date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,38.38,38.51,38.17,38.24,65400.0,38.3601,38.49,38.1502,38.2202,65400.0
2005-01-03 10:00:00,38.26,38.38,38.0,38.0,71900.0,38.2402,38.3601,37.9803,37.9803,71900.0
2005-01-03 10:10:00,38.0,38.14,37.9,37.96,70600.0,37.9803,38.1202,37.8803,37.9403,70600.0
2005-01-03 10:20:00,37.94,37.96,37.72,37.77,137300.0,37.9203,37.9403,37.7004,37.7504,137300.0
2005-01-03 10:30:00,37.77,37.8,37.16,37.27,169200.0,37.7504,37.7804,37.1407,37.2507,169200.0
2005-01-03 10:40:00,37.27,37.59,37.23,37.53,86000.0,37.2507,37.5705,37.2107,37.5105,86000.0
2005-01-03 10:50:00,37.51,37.62,37.5,37.58,53400.0,37.4905,37.6005,37.4806,37.5605,53400.0
2005-01-03 11:00:00,37.58,37.59,37.35,37.45,56000.0,37.5605,37.5705,37.3306,37.4306,56000.0
2005-01-03 11:10:00,37.45,37.74,37.43,37.72,52300.0,37.4306,37.7204,37.4106,37.7004,52300.0
2005-01-03 11:20:00,37.69,37.8,37.63,37.63,30800.0,37.6705,37.7804,37.6105,37.6105,30800.0
2005-01-03 11:30:00,37.65,37.74,37.63,37.65,26900.0,37.6305,37.7204,37.6105,37.6305,26900.0
2005-01-03 11:40:00,37.65,37.7,37.6,37.66,35500.0,37.6305,37.6804,37.5805,37.6405,35500.0
2005-01-03 11:50:00,37.65,37.66,37.58,37.58,19600.0,37.6305,37.6405,37.5605,37.5605,19600.0
2005-01-03 12:00:00,37.55,37.57,37.46,37.5,116200.0,37.5305,37.5505,37.4406,37.4806,116200.0
2005-01-03 12:10:00,37.5,37.5,37.42,37.42,32100.0,37.4806,37.4806,37.4006,37.4006,32100.0
2005-01-03 12:20:00,37.42,37.5,37.36,37.36,25600.0,37.4006,37.4806,37.3406,37.3406,25600.0
2005-01-03 12:30:00,37.37,37.47,37.33,37.43,20500.0,37.3506,37.4506,37.3106,37.4106,20500.0
2005-01-03 12:40:00,37.43,37.49,37.43,37.45,14200.0,37.4106,37.4706,37.4106,37.4306,14200.0
2005-01-03 12:50:00,37.45,37.5,37.45,37.5,17300.0,37.4306,37.4806,37.4306,37.4806,17300.0
2005-01-03 13:00:00,37.5,37.54,37.47,37.51,13300.0,37.4806,37.5205,37.4506,37.4905,13300.0
2005-01-03 13:10:00,37.51,37.59,37.49,37.59,23800.0,37.4905,37.5705,37.4706,37.5705,23800.0
2005-01-03 13:20:00,37.55,37.59,37.36,37.43,30500.0,37.5305,37.5705,37.3406,37.4106,30500.0
2005-01-03 13:30:00,37.4,37.45,37.38,37.38,34200.0,37.3806,37.4306,37.3606,37.3606,34200.0
2005-01-03 13:40:00,37.4,37.4,37.33,37.33,38700.0,37.3806,37.3806,37.3106,37.3106,38700.0
2005-01-03 13:50:00,37.34,37.36,37.25,37.26,58200.0,37.3206,37.3406,37.2307,37.2407,58200.0
2005-01-03 14:00:00,37.26,37.35,37.23,37.25,35600.0,37.2407,37.3306,37.2107,37.2307,35600.0
2005-01-03 14:10:00,37.25,37.36,37.25,37.33,27400.0,37.2307,37.3406,37.2307,37.3106,27400.0
2005-01-03 14:20:00,37.34,37.36,37.26,37.3,24700.0,37.3206,37.3406,37.2407,37.2807,24700.0
2005-01-03 14:30:00,37.28,37.37,37.28,37.36,78600.0,37.2607,37.3506,37.2607,37.3406,78600.0
2005-01-03 14:40:00,37.37,37.37,37.33,37.35,28900.0,37.3506,37.3506,37.3106,37.3306,28900.0
2005-01-03 14:50:00,37.37,37.37,37.22,37.22,37200.0,37.3506,37.3506,37.2007,37.2007,37200.0
2005-01-03 15:00:00,37.22,37.39,37.21,37.36,70500.0,37.2007,37.3706,37.1907,37.3406,70500.0
2005-01-03 15:10:00,37.36,37.47,37.31,37.31,56600.0,37.3406,37.4506,37.2907,37.2907,56600.0
2005-01-03 15:20:00,37.32,37.39,37.24,37.32,41100.0,37.3006,37.3706,37.2207,37.3006,41100.0
2005-01-03 15:30:00,37.32,37.41,37.27,37.31,68800.0,37.3006,37.3906,37.2507,37.2907,68800.0
2005-01-03 15:40:00,37.3,37.33,37.26,37.31,79300.0,37.2807,37.3106,37.2407,37.2907,79300.0
2005-01-03 15:50:00,37.31,37.8,37.28,37.5,296300.0,37.2907,37.7804,37.2607,37.4806,296300.0
2005-01-04 09:30:00,37.92,38.04,37.54,37.64,351800.0,37.9003,38.0203,37.5205,37.6205,351800.0
2005-01-04 09:40:00,37.64,37.85,37.52,37.74,94500.0,37.6205,37.8304,37.5005,37.7204,94500.0
2005-01-04 09:50:00,37.75,37.82,37.74,37.75,68000.0,37.7304,37.8004,37.7204,37.7304,68000.0
2005-01-04 10:00:00,37.77,37.77,37.63,37.72,93800.0,37.7504,37.7504,37.6105,37.7004,93800.0
2005-01-04 10:10:00,37.73,37.8,37.67,37.79,65300.0,37.7104,37.7804,37.6505,37.7704,65300.0
2005-01-04 10:20:00,37.78,37.79,37.4,37.61,54000.0,37.7604,37.7704,37.3806,37.5905,54000.0
2005-01-04 10:30:00,37.61,37.63,37.38,37.51,79000.0,37.5905,37.6105,37.3606,37.4905,79000.0
2005-01-04 10:40:00,37.5,37.7,37.2,37.28,92100.0,37.4806,37.6804,37.1807,37.2607,92100.0
2005-01-04 10:50:00,37.28,37.55,36.62,36.65,237200.0,37.2607,37.5305,36.601,36.631,237200.0
2005-01-04 11:00:00,36.65,36.87,36.62,36.7,217900.0,36.631,36.8509,36.601,36.681,217900.0
2005-01-04 11:10:00,36.73,36.94,36.73,36.86,205800.0,36.711,36.9208,36.711,36.8409,205800.0
2005-01-04 11:20:00,36.87,36.94,36.8,36.8,111600.0,36.8509,36.9208,36.7809,36.7809,111600.0
2005-01-04 11:30:00,36.8,36.94,36.79,36.91,80200.0,36.7809,36.9208,36.7709,36.8909,80200.0
2005-01-04 11:40:00,36.9,36.9,36.63,36.68,47100.0,36.8809,36.8809,36.611,36.661,47100.0
2005-01-04 11:50:00,36.68,36.68,35.55,36.0,567100.0,36.661,36.661,35.5316,35.9813,567100.0
2005-01-04 12:00:00,36.0,36.27,35.89,36.07,185100.0,35.9813,36.2512,35.8714,36.0513,185100.0
2005-01-04 12:10:00,36.06,36.1,35.82,35.9,106700.0,36.0413,36.0813,35.8014,35.8814,106700.0
2005-01-04 12:20:00,35.9,35.95,35.8,35.9,112700.0,35.8814,35.9314,35.7814,35.8814,112700.0
2005-01-04 12:30:00,35.88,35.95,35.8,35.8,84900.0,35.8614,35.9314,35.7814,35.7814,84900.0
2005-01-04 12:40:00,35.81,35.86,35.79,35.84,61400.0,35.7914,35.8414,35.7714,35.8214,61400.0
2005-01-04 12:50:00,35.84,35.9,35.7,35.72,98800.0,35.8214,35.8814,35.6815,35.7015,98800.0
2005-01-04 13:00:00,35.72,35.73,35.55,35.59,133900.0,35.7015,35.7115,35.5316,35.5715,133900.0
2005-01-04 13:10:00,35.59,35.6,35.55,35.6,119100.0,35.5715,35.5815,35.5316,35.5815,119100.0
2005-01-04 13:20:00,35.58,35.61,35.52,35.58,104100.0,35.5615,35.5915,35.5016,35.5615,104100.0
2005-01-04 13:30:00,35.58,35.61,35.19,35.29,247000.0,35.5615,35.5915,35.1718,35.2717,247000.0
2005-01-04 13:40:00,35.27,35.35,35.12,35.25,192300.0,35.2517,35.3317,35.1018,35.2317,192300.0
2005-01-04 13:50:00,35.29,35.31,35.12,35.12,179900.0,35.2717,35.2917,35.1018,35.1018,179900.0
2005-01-04 14:00:00,35.12,35.15,34.8,34.84,382300.0,35.1018,35.1318,34.782,34.8219,382300.0
2005-01-04 14:10:00,34.84,34.94,34.75,34.81,198900.0,34.8219,34.9219,34.732,34.7919,198900.0
2005-01-04 14:20:00,34.8,34.91,34.69,34.81,181900.0,34.782,34.8919,34.672,34.7919,181900.0
2005-01-04 14:30:00,34.8,34.86,34.66,34.67,105000.0,34.782,34.8419,34.642,34.652,105000.0
2005-01-04 14:40:00,34.68,34.75,34.52,34.69,184100.0,34.662,34.732,34.5021,34.672,184100.0
2005-01-04 14:50:00,34.66,34.95,34.66,34.93,140600.0,34.642,34.9319,34.642,34.9119,140600.0
2005-01-04 15:00:00,34.93,34.99,34.84,34.95,199600.0,34.9119,34.9719,34.8219,34.9319,199600.0
2005-01-04 15:10:00,34.95,34.99,34.85,34.94,139400.0,34.9319,34.9719,34.8319,34.9219,139400.0
2005-01-04 15:20:00,34.93,35.05,34.91,34.98,180700.0,34.9119,35.0318,34.8919,34.9619,180700.0
2005-01-04 15:30:00,35.0,35.05,34.95,35.03,202200.0,34.9818,35.0318,34.9319,35.0118,202200.0
2005-01-04 15:40:00,35.03,35.13,34.94,35.0,280100.0,35.0118,35.1118,34.9219,34.9818,280100.0
2005-01-04 15:50:00,35.0,35.08,34.96,34.97,334800.0,34.9818,35.0618,34.9419,34.9519,334800.0
2005-01-05 09:30:00,35.12,35.37,35.03,35.29,218800.0,35.1018,35.3517,35.0118,35.2717,218800.0
2005-01-05 09:40:00,35.3,35.42,35.22,35.39,101800.0,35.2817,35.4016,35.2017,35.3716,101800.0
2005-01-05 09:50:00,35.4,35.5,35.3,35.39,105500.0,35.3816,35.4816,35.2817,35.3716,105500.0
2005-01-05 10:00:00,35.35,35.51,35.35,35.46,120000.0,35.3317,35.4916,35.3317,35.4416,120000.0
2005-01-05 10:10:00,35.46,35.5,35.44,35.48,84200.0,35.4416,35.4816,35.4216,35.4616,84200.0
2005-01-05 10:20:00,35.48,35.5,35.09,35.09,111100.0,35.4616,35.4816,35.0718,35.0718,111100.0
2005-01-05 10:30:00,35.07,35.33,34.96,35.14,141000.0,35.0518,35.3117,34.9419,35.1218,141000.0
2005-01-05 10:40:00,35.19,35.2,34.96,34.99,109600.0,35.1718,35.1817,34.9419,34.9719,109600.0
2005-01-05 10:50:00,34.99,35.02,34.94,34.96,96500.0,34.9719,35.0018,34.9219,34.9419,96500.0
2005-01-05 11:00:00,35.0,35.25,34.99,35.19,91300.0,34.9818,35.2317,34.9719,35.1718,91300.0
2005-01-05 11:10:00,35.21,35.21,35.12,35.15,63500.0,35.1917,35.1917,35.1018,35.1318,63500.0
2005-01-05 11:20:00,35.15,35.18,34.95,35.01,122000.0,35.1318,35.1618,34.9319,34.9918,122000.0
2005-01-05 11:30:00,35.0,35.1,35.0,35.0,84000.0,34.9818,35.0818,34.9818,34.9818,84000.0
2005-01-05 11:40:00,35.0,35.25,35.0,35.19,38000.0,34.9818,35.2317,34.9818,35.1718,38000.0
2005-01-05 11:50:00,35.2,35.2,35.12,35.18,21400.0,35.1817,35.1817,35.1018,35.1618,21400.0
2005-01-05 12:00:00,35.19,35.2,35.09,35.12,35300.0,35.1718,35.1817,35.0718,35.1018,35300.0
2005-01-05 12:10:00,35.12,35.14,35.03,35.11,24000.0,35.1018,35.1218,35.0118,35.0918,24000.0
2005-01-05 12:20:00,35.1,35.2,35.1,35.2,36000.0,35.0818,35.1817,35.0818,35.1817,36000.0
2005-01-05 12:30:00,35.2,35.21,35.04,35.07,27100.0,35.1817,35.1917,35.0218,35.0518,27100.0
2005-01-05 12:40:00,35.08,35.16,35.03,35.15,35400.0,35.0618,35.1418,35.0118,35.1318,35400.0
2005-01-05 12:50:00,35.14,35.28,35.14,35.26,41900.0,35.1218,35.2617,35.1218,35.2417,41900.0
2005-01-05 13:00:00,35.26,35.32,35.2,35.32,61900.0,35.2417,35.3017,35.1817,35.3017,61900.0
2005-01-05 13:10:00,35.32,35.46,35.3,35.46,51600.0,35.3017,35.4416,35.2817,35.4416,51600.0
2005-01-05 13:20:00,35.46,35.75,35.43,35.69,128600.0,35.4416,35.7315,35.4116,35.6715,128600.0
2005-01-05 13:30:00,35.67,35.94,35.67,35.79,126700.0,35.6515,35.9214,35.6515,35.7714,126700.0
2005-01-05 13:40:00,35.79,35.97,35.74,35.95,64800.0,35.7714,35.9513,35.7215,35.9314,64800.0
2005-01-05 13:50:00,35.95,35.97,35.74,35.74,76800.0,35.9314,35.9513,35.7215,35.7215,76800.0
2005-01-05 14:00:00,35.77,35.8,35.65,35.66,71800.0,35.7515,35.7814,35.6315,35.6415,71800.0
2005-01-05 14:10:00,35.66,35.69,35.42,35.45,78600.0,35.6415,35.6715,35.4016,35.4316,78600.0
2005-01-05 14:20:00,35.45,35.5,35.35,35.47,56600.0,35.4316,35.4816,35.3317,35.4516,56600.0
2005-01-05 14:30:00,35.47,35.57,35.45,35.55,43500.0,35.4516,35.5516,35.4316,35.5316,43500.0
2005-01-05 14:40:00,35.56,35.56,35.48,35.54,41400.0,35.5416,35.5416,35.4616,35.5216,41400.0
2005-01-05 14:50:00,35.54,35.57,35.42,35.42,70500.0,35.5216,35.5516,35.4016,35.4016,70500.0
2005-01-05 15:00:00,35.41,35.51,35.41,35.51,56600.0,35.3916,35.4916,35.3916,35.4916,56600.0
2005-01-05 15:10:00,35.51,35.71,35.49,35.5,84700.0,35.4916,35.6915,35.4716,35.4816,84700.0
2005-01-05 15:20:00,35.49,35.49,35.26,35.32,123200.0,35.4716,35.4716,35.2417,35.3017,123200.0
2005-01-05 15:30:00,35.32,35.36,35.2,35.2,60500.0,35.3017,35.3417,35.1817,35.1817,60500.0
2005-01-05 15:40:00,35.2,35.34,35.18,35.34,73600.0,35.1817,35.3217,35.1618,35.3217,73600.0
2005-01-05 15:50:00,35.34,35.37,35.29,35.29,66400.0,35.3217,35.3517,35.2717,35.2717,66400.0
2005-01-06 09:30:00,35.75,35.9,35.45,35.54,131100.0,35.7315,35.8814,35.4316,35.5216,131100.0
2005-01-06 09:40:00,35.58,35.74,35.53,35.67,51400.0,35.5615,35.7215,35.5116,35.6515,51400.0
2005-01-06 09:50:00,35.67,35.67,35.6,35.63,29000.0,35.6515,35.6515,35.5815,35.6115,29000.0
2005-01-06 10:00:00,35.63,35.63,35.25,35.38,63900.0,35.6115,35.6115,35.2317,35.3617,63900.0
2005-01-06 10:10:00,35.4,35.57,35.34,35.49,33900.0,35.3816,35.5516,35.3217,35.4716,33900.0
2005-01-06 10:20:00,35.49,35.61,35.43,35.53,32800.0,35.4716,35.5915,35.4116,35.5116,32800.0
2005-01-06 10:30:00,35.52,35.52,35.41,35.5,15600.0,35.5016,35.5016,35.3916,35.4816,15600.0
2005-01-06 10:40:00,35.5,35.51,35.4,35.46,46400.0,35.4816,35.4916,35.3816,35.4416,46400.0
2005-01-06 10:50:00,35.46,35.53,35.34,35.47,81800.0,35.4416,35.5116,35.3217,35.4516,81800.0
2005-01-06 11:00:00,35.47,35.47,35.38,35.43,140600.0,35.4516,35.4516,35.3617,35.4116,140600.0
2005-01-06 11:10:00,35.44,35.49,35.41,35.46,37500.0,35.4216,35.4716,35.3916,35.4416,37500.0
2005-01-06 11:20:00,35.48,35.5,35.41,35.46,34700.0,35.4616,35.4816,35.3916,35.4416,34700.0
2005-01-06 11:30:00,35.47,35.58,35.43,35.45,135500.0,35.4516,35.5615,35.4116,35.4316,135500.0
2005-01-06 11:40:00,35.46,35.55,35.44,35.52,34400.0,35.4416,35.5316,35.4216,35.5016,34400.0
2005-01-06 11:50:00,35.51,35.52,35.37,35.42,35100.0,35.4916,35.5016,35.3517,35.4016,35100.0
2005-01-06 12:00:00,35.43,35.45,35.4,35.44,12400.0,35.4116,35.4316,35.3816,35.4216,12400.0
2005-01-06 12:10:00,35.43,35.43,35.26,35.38,31000.0,35.4116,35.4116,35.2417,35.3617,31000.0
2005-01-06 12:20:00,35.36,35.44,35.33,35.38,20300.0,35.3417,35.4216,35.3117,35.3617,20300.0
2005-01-06 12:30:00,35.37,35.39,35.35,35.38,9900.0,35.3517,35.3716,35.3317,35.3617,9900.0
2005-01-06 12:40:00,35.38,35.41,35.38,35.41,17400.0,35.3617,35.3916,35.3617,35.3916,17400.0
2005-01-06 12:50:00,35.41,35.43,35.3,35.31,26500.0,35.3916,35.4116,35.2817,35.2917,26500.0
2005-01-06 13:00:00,35.31,35.4,35.2,35.26,32600.0,35.2917,35.3816,35.1817,35.2417,32600.0
2005-01-06 13:10:00,35.26,35.32,35.24,35.24,14000.0,35.2417,35.3017,35.2217,35.2217,14000.0
2005-01-06 13:20:00,35.24,35.41,35.24,35.41,44500.0,35.2217,35.3916,35.2217,35.3916,44500.0
2005-01-06 13:30:00,35.41,35.47,35.37,35.42,34100.0,35.3916,35.4516,35.3517,35.4016,34100.0
2005-01-06 13:40:00,35.41,35.41,35.37,35.39,25300.0,35.3916,35.3916,35.3517,35.3716,25300.0
2005-01-06 13:50:00,35.4,35.44,35.36,35.36,74600.0,35.3816,35.4216,35.3417,35.3417,74600.0
2005-01-06 14:00:00,35.39,35.39,35.33,35.34,30400.0,35.3716,35.3716,35.3117,35.3217,30400.0
2005-01-06 14:10:00,35.32,35.4,35.22,35.4,52600.0,35.3017,35.3816,35.2017,35.3816,52600.0
2005-01-06 14:20:00,35.4,35.4,35.33,35.34,166500.0,35.3816,35.3816,35.3117,35.3217,166500.0
2005-01-06 14:30:00,35.35,35.47,35.35,35.46,32600.0,35.3317,35.4516,35.3317,35.4416,32600.0
2005-01-06 14:40:00,35.47,35.47,35.36,35.43,98600.0,35.4516,35.4516,35.3417,35.4116,98600.0
2005-01-06 14:50:00,35.42,35.46,35.38,35.39,20900.0,35.4016,35.4416,35.3617,35.3716,20900.0
2005-01-06 15:00:00,35.38,35.38,35.18,35.38,45900.0,35.3617,35.3617,35.1618,35.3617,45900.0
2005-01-06 15:10:00,35.37,35.38,35.26,35.29,26600.0,35.3517,35.3617,35.2417,35.2717,26600.0
2005-01-06 15:20:00,35.28,35.28,35.16,35.19,38500.0,35.2617,35.2617,35.1418,35.1718,38500.0
2005-01-06 15:30:00,35.17,35.19,35.15,35.17,52500.0,35.1518,35.1718,35.1318,35.1518,52500.0
2005-01-06 15:40:00,35.17,35.18,35.16,35.17,70400.0,35.1518,35.1618,35.1418,35.1518,70400.0
2005-01-06 15:50:00,35.16,35.17,34.99,35.08,144300.0,35.1418,35.1518,34.9719,35.0618,144300.0
2005-01-07 09:30:00,35.5,35.56,35.27,35.37,190400.0,35.4816,35.5416,35.2517,35.3517,190400.0
2005-01-07 09:40:00,35.41,35.49,35.17,35.25,57100.0,35.3916,35.4716,35.1518,35.2317,57100.0
2005-01-07 09:50:00,35.26,35.3,35.07,35.1,88600.0,35.2417,35.2817,35.0518,35.0818,88600.0
2005-01-07 10:00:00,35.1,35.18,34.94,34.97,121000.0,35.0818,35.1618,34.9219,34.9519,121000.0
2005-01-07 10:10:00,34.97,35.0,34.7,34.85,140400.0,34.9519,34.9818,34.682,34.8319,140400.0
2005-01-07 10:20:00,34.85,34.88,33.97,34.05,267800.0,34.8319,34.8619,33.9524,34.0323,267800.0
2005-01-07 10:30:00,34.02,34.25,33.64,33.67,255100.0,34.0024,34.2322,33.6226,33.6525,255100.0
2005-01-07 10:40:00,33.64,34.05,33.43,33.65,458000.0,33.6226,34.0323,33.4127,33.6325,458000.0
2005-01-07 10:50:00,33.67,33.8,33.51,33.51,325000.0,33.6525,33.7825,33.4926,33.4926,325000.0
2005-01-07 11:00:00,33.5,33.74,33.45,33.73,227800.0,33.4826,33.7225,33.4327,33.7125,227800.0
2005-01-07 11:10:00,33.72,33.82,33.67,33.67,119700.0,33.7025,33.8025,33.6525,33.6525,119700.0
2005-01-07 11:20:00,33.68,33.97,33.58,33.8,132800.0,33.6625,33.9524,33.5626,33.7825,132800.0
2005-01-07 11:30:00,33.8,34.18,33.76,34.18,161800.0,33.7825,34.1623,33.7425,34.1623,161800.0
2005-01-07 11:40:00,34.18,34.28,34.18,34.21,139800.0,34.1623,34.2622,34.1623,34.1923,139800.0
2005-01-07 11:50:00,34.22,34.44,34.18,34.35,126800.0,34.2023,34.4221,34.1623,34.3322,126800.0
2005-01-07 12:00:00,34.35,34.4,34.22,34.3,80300.0,34.3322,34.3822,34.2023,34.2822,80300.0
2005-01-07 12:10:00,34.3,34.3,34.23,34.25,52500.0,34.2822,34.2822,34.2122,34.2322,52500.0
2005-01-07 12:20:00,34.27,34.45,34.25,34.43,105300.0,34.2522,34.4321,34.2322,34.4121,105300.0
2005-01-07 12:30:00,34.43,34.57,34.42,34.54,96400.0,34.4121,34.5521,34.4022,34.5221,96400.0
2005-01-07 12:40:00,34.57,34.59,34.5,34.55,31700.0,34.5521,34.5721,34.4821,34.5321,31700.0
2005-01-07 12:50:00,34.57,34.59,34.35,34.35,61200.0,34.5521,34.5721,34.3322,34.3322,61200.0
2005-01-07 13:00:00,34.36,34.5,34.35,34.46,65800.0,34.3422,34.4821,34.3322,34.4421,65800.0
2005-01-07 13:10:00,34.44,34.47,34.36,34.43,27400.0,34.4221,34.4521,34.3422,34.4121,27400.0
2005-01-07 13:20:00,34.4,34.45,34.39,34.42,27000.0,34.3822,34.4321,34.3722,34.4022,27000.0
2005-01-07 13:30:00,34.42,34.44,34.34,34.34,43600.0,34.4022,34.4221,34.3222,34.3222,43600.0
2005-01-07 13:40:00,34.34,34.4,34.32,34.4,13200.0,34.3222,34.3822,34.3022,34.3822,13200.0
2005-01-07 13:50:00,34.4,34.44,34.35,34.38,15900.0,34.3822,34.4221,34.3322,34.3622,15900.0
2005-01-07 14:00:00,34.38,34.47,34.36,34.45,17200.0,34.3622,34.4521,34.3422,34.4321,17200.0
2005-01-07 14:10:00,34.46,34.47,34.31,34.35,39600.0,34.4421,34.4521,34.2922,34.3322,39600.0
2005-01-07 14:20:00,34.36,34.39,34.19,34.36,41600.0,34.3422,34.3722,34.1723,34.3422,41600.0
2005-01-07 14:30:00,34.34,34.38,34.25,34.25,44000.0,34.3222,34.3622,34.2322,34.2322,44000.0
2005-01-07 14:40:00,34.26,34.41,34.24,34.34,46100.0,34.2422,34.3922,34.2222,34.3222,46100.0
2005-01-07 14:50:00,34.34,34.38,34.27,34.37,29300.0,34.3222,34.3622,34.2522,34.3522,29300.0
2005-01-07 15:00:00,34.38,34.4,34.29,34.29,47000.0,34.3622,34.3822,34.2722,34.2722,47000.0
2005-01-07 15:10:00,34.3,34.45,34.29,34.43,33900.0,34.2822,34.4321,34.2722,34.4121,33900.0
2005-01-07 15:20:00,34.43,34.54,34.43,34.48,36800.0,34.4121,34.5221,34.4121,34.4621,36800.0
2005-01-07 15:30:00,34.49,34.53,34.46,34.5,45700.0,34.4721,34.5121,34.4421,34.4821,45700.0
2005-01-07 15:40:00,34.5,34.5,34.46,34.47,62500.0,34.4821,34.4821,34.4421,34.4521,62500.0
2005-01-07 15:50:00,34.47,34.5,34.25,34.39,124300.0,34.4521,34.4821,34.2322,34.3722,124300.0
2005-01-10 09:30:00,34.76,34.98,34.63,34.86,255000.0,34.742,34.9619,34.612,34.8419,255000.0
2005-01-10 09:40:00,34.86,34.92,34.58,34.72,139600.0,34.8419,34.9019,34.5621,34.702,139600.0
2005-01-10 09:50:00,34.7,34.75,34.45,34.5,112700.0,34.682,34.732,34.4321,34.4821,112700.0
2005-01-10 10:00:00,34.5,34.57,34.49,34.54,62500.0,34.4821,34.5521,34.4721,34.5221,62500.0
2005-01-10 10:10:00,34.54,34.8,34.49,34.8,73800.0,34.5221,34.782,34.4721,34.782,73800.0
2005-01-10 10:20:00,34.8,34.98,34.78,34.98,70700.0,34.782,34.9619,34.762,34.9619,70700.0
2005-01-10 10:30:00,34.98,34.99,34.91,34.98,91200.0,34.9619,34.9719,34.8919,34.9619,91200.0
2005-01-10 10:40:00,34.98,34.99,34.59,34.94,46500.0,34.9619,34.9719,34.5721,34.9219,46500.0
2005-01-10 10:50:00,34.92,34.98,34.91,34.94,91600.0,34.9019,34.9619,34.8919,34.9219,91600.0
2005-01-10 11:00:00,34.94,34.95,34.88,34.91,104400.0,34.9219,34.9319,34.8619,34.8919,104400.0
2005-01-10 11:10:00,34.91,34.98,34.85,34.98,67100.0,34.8919,34.9619,34.8319,34.9619,67100.0
2005-01-10 11:20:00,34.98,34.98,34.91,34.97,34500.0,34.9619,34.9619,34.8919,34.9519,34500.0
2005-01-10 11:30:00,34.97,34.98,34.88,34.9,46500.0,34.9519,34.9619,34.8619,34.8819,46500.0
2005-01-10 11:40:00,34.9,34.98,34.89,34.96,22600.0,34.8819,34.9619,34.8719,34.9419,22600.0
2005-01-10 11:50:00,34.96,34.96,34.92,34.94,28000.0,34.9419,34.9419,34.9019,34.9219,28000.0
2005-01-10 12:00:00,34.93,35.18,34.93,35.1,140800.0,34.9119,35.1618,34.9119,35.0818,140800.0
2005-01-10 12:10:00,35.1,35.1,34.9,34.99,42900.0,35.0818,35.0818,34.8819,34.9719,42900.0
2005-01-10 12:20:00,34.99,35.08,34.99,35.05,30000.0,34.9719,35.0618,34.9719,35.0318,30000.0
2005-01-10 12:30:00,35.06,35.18,35.05,35.06,38700.0,35.0418,35.1618,35.0318,35.0418,38700.0
2005-01-10 12:40:00,35.06,35.06,34.85,34.92,71600.0,35.0418,35.0418,34.8319,34.9019,71600.0
2005-01-10 12:50:00,34.92,35.0,34.89,34.93,26900.0,34.9019,34.9818,34.8719,34.9119,26900.0
2005-01-10 13:00:00,34.93,34.98,34.91,34.96,39200.0,34.9119,34.9619,34.8919,34.9419,39200.0
2005-01-10 13:10:00,34.96,35.02,34.92,34.95,72800.0,34.9419,35.0018,34.9019,34.9319,72800.0
2005-01-10 13:20:00,34.95,34.99,34.82,34.95,81100.0,34.9319,34.9719,34.8019,34.9319,81100.0
2005-01-10 13:30:00,34.94,35.02,34.9,34.93,72900.0,34.9219,35.0018,34.8819,34.9119,72900.0
2005-01-10 13:40:00,34.92,34.96,34.91,34.95,18100.0,34.9019,34.9419,34.8919,34.9319,18100.0
2005-01-10 13:50:00,34.95,34.96,34.88,34.93,52100.0,34.9319,34.9419,34.8619,34.9119,52100.0
2005-01-10 14:00:00,34.93,34.94,34.89,34.9,37600.0,34.9119,34.9219,34.8719,34.8819,37600.0
2005-01-10 14:10:00,34.89,34.9,34.72,34.74,106600.0,34.8719,34.8819,34.702,34.722,106600.0
2005-01-10 14:20:00,34.74,34.8,34.72,34.75,63700.0,34.722,34.782,34.702,34.732,63700.0
2005-01-10 14:30:00,34.75,34.78,34.74,34.77,34600.0,34.732,34.762,34.722,34.752,34600.0
2005-01-10 14:40:00,34.76,34.77,34.52,34.58,76800.0,34.742,34.752,34.5021,34.5621,76800.0
2005-01-10 14:50:00,34.57,34.63,34.56,34.62,56300.0,34.5521,34.612,34.5421,34.602,56300.0
2005-01-10 15:00:00,34.62,34.64,34.58,34.58,56600.0,34.602,34.622,34.5621,34.5621,56600.0
2005-01-10 15:10:00,34.57,34.6,34.49,34.52,57400.0,34.5521,34.5821,34.4721,34.5021,57400.0
2005-01-10 15:20:00,34.52,34.52,34.26,34.28,73600.0,34.5021,34.5021,34.2422,34.2622,73600.0
2005-01-10 15:30:00,34.27,34.29,34.13,34.2,159100.0,34.2522,34.2722,34.1123,34.1823,159100.0
2005-01-10 15:40:00,34.19,34.26,33.91,34.09,370500.0,34.1723,34.2422,33.8924,34.0723,370500.0
2005-01-10 15:50:00,34.09,34.4,34.06,34.31,264600.0,34.0723,34.3822,34.0423,34.2922,264600.0
2005-01-11 09:30:00,34.3,34.41,34.08,34.14,250000.0,34.2822,34.3922,34.0623,34.1223,250000.0
2005-01-11 09:40:00,34.14,34.15,33.75,34.0,264600.0,34.1223,34.1323,33.7325,33.9824,264600.0
2005-01-11 09:50:00,34.0,34.1,33.92,33.97,83100.0,33.9824,34.0823,33.9024,33.9524,83100.0
2005-01-11 10:00:00,33.99,34.0,33.72,33.73,119900.0,33.9724,33.9824,33.7025,33.7125,119900.0
2005-01-11 10:10:00,33.72,33.76,33.59,33.68,186800.0,33.7025,33.7425,33.5726,33.6625,186800.0
2005-01-11 10:20:00,33.69,33.75,33.61,33.71,117100.0,33.6725,33.7325,33.5926,33.6925,117100.0
2005-01-11 10:30:00,33.71,33.74,33.42,33.46,174700.0,33.6925,33.7225,33.4027,33.4426,174700.0
2005-01-11 10:40:00,33.45,33.61,33.43,33.56,189900.0,33.4327,33.5926,33.4127,33.5426,189900.0
2005-01-11 10:50:00,33.56,33.57,33.46,33.46,99800.0,33.5426,33.5526,33.4426,33.4426,99800.0
2005-01-11 11:00:00,33.47,33.5,33.44,33.45,81200.0,33.4526,33.4826,33.4227,33.4327,81200.0
2005-01-11 11:10:00,33.45,33.45,33.33,33.39,101700.0,33.4327,33.4327,33.3127,33.3727,101700.0
2005-01-11 11:20:00,33.39,34.16,33.39,33.4,89400.0,33.3727,34.1423,33.3727,33.3827,89400.0
2005-01-11 11:30:00,33.4,33.4,33.38,33.38,59200.0,33.3827,33.3827,33.3627,33.3627,59200.0
2005-01-11 11:40:00,33.38,33.4,33.27,33.27,215800.0,33.3627,33.3827,33.2527,33.2527,215800.0
2005-01-11 11:50:00,33.27,33.3,33.21,33.28,112800.0,33.2527,33.2827,33.1928,33.2627,112800.0
2005-01-11 12:00:00,33.27,33.4,33.11,33.14,151200.0,33.2527,33.3827,33.0928,33.1228,151200.0
2005-01-11 12:10:00,33.13,33.14,32.54,32.55,554500.0,33.1128,33.1228,32.5231,32.5331,554500.0
2005-01-11 12:20:00,32.55,32.6,32.46,32.56,191100.0,32.5331,32.5831,32.4432,32.5431,191100.0
2005-01-11 12:30:00,32.57,32.6,32.46,32.48,146900.0,32.5531,32.5831,32.4432,32.4632,146900.0
2005-01-11 12:40:00,32.49,32.49,32.14,32.15,220900.0,32.4732,32.4732,32.1233,32.1333,220900.0
2005-01-11 12:50:00,32.15,34.12,32.1,32.1,161100.0,32.1333,34.1023,32.0834,32.0834,161100.0
2005-01-11 13:00:00,32.1,32.22,31.76,32.22,501400.0,32.0834,32.2033,31.7435,32.2033,501400.0
2005-01-11 13:10:00,32.22,32.28,32.0,32.24,154500.0,32.2033,32.2633,31.9834,32.2233,154500.0
2005-01-11 13:20:00,32.25,32.27,32.16,32.23,129400.0,32.2333,32.2533,32.1433,32.2133,129400.0
2005-01-11 13:30:00,32.24,32.46,32.24,32.39,95200.0,32.2233,32.4432,32.2233,32.3732,95200.0
2005-01-11 13:40:00,32.39,32.4,32.03,32.09,130600.0,32.3732,32.3832,32.0134,32.0734,130600.0
2005-01-11 13:50:00,32.08,32.25,32.08,32.2,63000.0,32.0634,32.2333,32.0634,32.1833,63000.0
2005-01-11 14:00:00,32.2,32.45,32.19,32.4,144500.0,32.1833,32.4332,32.1733,32.3832,144500.0
2005-01-11 14:10:00,32.4,32.61,32.37,32.48,201600.0,32.3832,32.5931,32.3532,32.4632,201600.0
2005-01-11 14:20:00,32.49,32.58,32.45,32.57,106500.0,32.4732,32.5631,32.4332,32.5531,106500.0
2005-01-11 14:30:00,32.57,32.6,32.5,32.57,80500.0,32.5531,32.5831,32.4831,32.5531,80500.0
2005-01-11 14:40:00,32.58,32.58,32.35,32.38,165800.0,32.5631,32.5631,32.3332,32.3632,165800.0
2005-01-11 14:50:00,32.38,32.4,32.19,32.2,117900.0,32.3632,32.3832,32.1733,32.1833,117900.0
2005-01-11 15:00:00,32.19,32.38,32.08,32.38,146100.0,32.1733,32.3632,32.0634,32.3632,146100.0
2005-01-11 15:10:00,32.38,32.4,32.26,32.37,78800.0,32.3632,32.3832,32.2433,32.3532,78800.0
2005-01-11 15:20:00,32.37,32.44,32.34,32.43,83500.0,32.3532,32.4232,32.3232,32.4132,83500.0
2005-01-11 15:30:00,32.43,32.5,32.4,32.49,128900.0,32.4132,32.4831,32.3832,32.4732,128900.0
2005-01-11 15:40:00,32.49,32.59,32.33,32.36,182100.0,32.4732,32.5731,32.3132,32.3432,182100.0
2005-01-11 15:50:00,32.36,32.44,32.34,32.4,219400.0,32.3432,32.4232,32.3232,32.3832,219400.0
2005-01-12 09:30:00,32.93,32.97,32.1,32.15,262600.0,32.9129,32.9529,32.0834,32.1333,262600.0
2005-01-12 09:40:00,32.15,32.17,30.72,31.01,847700.0,32.1333,32.1533,30.7041,30.9939,847700.0
2005-01-12 09:50:00,31.05,31.19,30.7,30.98,619200.0,31.0339,31.1738,30.6841,30.9639,619200.0
2005-01-12 10:00:00,30.95,31.5,30.89,31.4,360300.0,30.9339,31.4837,30.874,31.3837,360300.0
2005-01-12 10:10:00,31.43,31.43,31.17,31.23,148200.0,31.4137,31.4137,31.1538,31.2138,148200.0
2005-01-12 10:20:00,31.22,31.28,30.95,31.02,160900.0,31.2038,31.2638,30.9339,31.0039,160900.0
2005-01-12 10:30:00,31.03,31.2,30.9,30.97,184600.0,31.0139,31.1838,30.884,30.9539,184600.0
2005-01-12 10:40:00,30.99,31.19,30.97,31.16,146200.0,30.9739,31.1738,30.9539,31.1438,146200.0
2005-01-12 10:50:00,31.16,31.39,31.09,31.25,370200.0,31.1438,31.3737,31.0739,31.2338,370200.0
2005-01-12 11:00:00,31.27,31.5,31.24,31.47,186200.0,31.2538,31.4837,31.2238,31.4537,186200.0
2005-01-12 11:10:00,31.48,31.68,31.45,31.65,243100.0,31.4637,31.6636,31.4337,31.6336,243100.0
2005-01-12 11:20:00,31.66,31.68,31.56,31.65,116400.0,31.6436,31.6636,31.5436,31.6336,116400.0
2005-01-12 11:30:00,31.65,31.81,31.64,31.79,174400.0,31.6336,31.7935,31.6236,31.7735,174400.0
2005-01-12 11:40:00,31.79,31.98,31.6,31.96,221000.0,31.7735,31.9634,31.5836,31.9434,221000.0
2005-01-12 11:50:00,31.94,31.99,31.75,31.89,124600.0,31.9234,31.9734,31.7335,31.8735,124600.0
2005-01-12 12:00:00,31.89,32.0,31.87,31.97,108000.0,31.8735,31.9834,31.8535,31.9534,108000.0
2005-01-12 12:10:00,31.96,32.0,31.87,31.95,113700.0,31.9434,31.9834,31.8535,31.9334,113700.0
2005-01-12 12:20:00,31.95,31.99,31.91,31.96,55600.0,31.9334,31.9734,31.8935,31.9434,55600.0
2005-01-12 12:30:00,31.97,31.98,31.93,31.98,60100.0,31.9534,31.9634,31.9134,31.9634,60100.0
2005-01-12 12:40:00,31.98,32.0,31.9,31.9,76200.0,31.9634,31.9834,31.8835,31.8835,76200.0
2005-01-12 12:50:00,31.95,31.95,31.85,31.9,57600.0,31.9334,31.9334,31.8335,31.8835,57600.0
2005-01-12 13:00:00,31.9,31.92,31.88,31.92,66300.0,31.8835,31.9034,31.8635,31.9034,66300.0
2005-01-12 13:10:00,31.92,31.99,31.88,31.97,92800.0,31.9034,31.9734,31.8635,31.9534,92800.0
2005-01-12 13:20:00,31.98,31.98,31.91,31.92,74200.0,31.9634,31.9634,31.8935,31.9034,74200.0
2005-01-12 13:30:00,31.91,31.95,31.85,31.91,109400.0,31.8935,31.9334,31.8335,31.8935,109400.0
2005-01-12 13:40:00,31.9,31.95,31.79,31.79,92500.0,31.8835,31.9334,31.7735,31.7735,92500.0
2005-01-12 13:50:00,31.78,31.85,31.61,31.74,116500.0,31.7635,31.8335,31.5936,31.7235,116500.0
2005-01-12 14:00:00,31.74,31.84,31.7,31.83,106000.0,31.7235,31.8235,31.6836,31.8135,106000.0
2005-01-12 14:10:00,31.84,31.85,31.72,31.73,139200.0,31.8235,31.8335,31.7036,31.7135,139200.0
2005-01-12 14:20:00,31.72,31.8,31.72,31.79,125200.0,31.7036,31.7835,31.7036,31.7735,125200.0
2005-01-12 14:30:00,31.8,31.85,31.75,31.77,120700.0,31.7835,31.8335,31.7335,31.7535,120700.0
2005-01-12 14:40:00,31.76,31.77,31.62,31.67,137600.0,31.7435,31.7535,31.6036,31.6536,137600.0
2005-01-12 14:50:00,31.66,31.7,31.64,31.7,89100.0,31.6436,31.6836,31.6236,31.6836,89100.0
2005-01-12 15:00:00,31.69,31.75,31.65,31.72,107600.0,31.6736,31.7335,31.6336,31.7036,107600.0
2005-01-12 15:10:00,31.71,31.76,31.69,31.75,109400.0,31.6936,31.7435,31.6736,31.7335,109400.0
2005-01-12 15:20:00,31.75,31.8,31.73,31.77,169800.0,31.7335,31.7835,31.7135,31.7535,169800.0
2005-01-12 15:30:00,31.78,31.93,31.73,31.9,231800.0,31.7635,31.9134,31.7135,31.8835,231800.0
2005-01-12 15:40:00,31.9,31.97,31.85,31.88,247200.0,31.8835,31.9534,31.8335,31.8635,247200.0
2005-01-12 15:50:00,31.9,31.99,31.83,31.97,241600.0,31.8835,31.9734,31.8135,31.9534,241600.0
2005-01-13 09:30:00,31.76,32.26,31.6,32.02,339200.0,31.7435,32.2433,31.5836,32.0034,339200.0
2005-01-13 09:40:00,31.98,32.17,31.9,31.99,163600.0,31.9634,32.1533,31.8835,31.9734,163600.0
2005-01-13 09:50:00,31.99,32.07,31.96,31.99,160400.0,31.9734,32.0534,31.9434,31.9734,160400.0
2005-01-13 10:00:00,31.99,32.03,31.85,32.0,138500.0,31.9734,32.0134,31.8335,31.9834,138500.0
2005-01-13 10:10:00,32.0,32.15,32.0,32.15,95700.0,31.9834,32.1333,31.9834,32.1333,95700.0
2005-01-13 10:20:00,32.14,32.18,31.87,31.99,107800.0,32.1233,32.1633,31.8535,31.9734,107800.0
2005-01-13 10:30:00,31.99,32.14,31.9,32.1,87800.0,31.9734,32.1233,31.8835,32.0834,87800.0
2005-01-13 10:40:00,32.1,32.11,32.02,32.07,53600.0,32.0834,32.0933,32.0034,32.0534,53600.0
2005-01-13 10:50:00,32.06,32.06,31.96,31.99,73000.0,32.0434,32.0434,31.9434,31.9734,73000.0
2005-01-13 11:00:00,31.99,32.07,31.98,32.02,78800.0,31.9734,32.0534,31.9634,32.0034,78800.0
2005-01-13 11:10:00,32.02,32.03,31.92,31.99,31200.0,32.0034,32.0134,31.9034,31.9734,31200.0
2005-01-13 11:20:00,31.99,32.05,31.98,32.05,64200.0,31.9734,32.0334,31.9634,32.0334,64200.0
2005-01-13 11:30:00,32.05,32.07,32.01,32.01,69300.0,32.0334,32.0534,31.9934,31.9934,69300.0
2005-01-13 11:40:00,32.02,32.02,31.88,32.02,74600.0,32.0034,32.0034,31.8635,32.0034,74600.0
2005-01-13 11:50:00,32.02,32.03,31.98,32.01,40200.0,32.0034,32.0134,31.9634,31.9934,40200.0
2005-01-13 12:00:00,32.01,32.03,31.99,31.99,33900.0,31.9934,32.0134,31.9734,31.9734,33900.0
2005-01-13 12:10:00,31.99,32.0,31.91,31.97,27100.0,31.9734,31.9834,31.8935,31.9534,27100.0
2005-01-13 12:20:00,32.0,32.0,31.99,32.0,16900.0,31.9834,31.9834,31.9734,31.9834,16900.0
2005-01-13 12:30:00,31.99,32.01,31.95,31.96,34100.0,31.9734,31.9934,31.9334,31.9434,34100.0
2005-01-13 12:40:00,31.98,32.02,31.95,31.99,58000.0,31.9634,32.0034,31.9334,31.9734,58000.0
2005-01-13 12:50:00,32.02,32.05,31.99,32.05,39000.0,32.0034,32.0334,31.9734,32.0334,39000.0
2005-01-13 13:00:00,32.04,32.07,31.99,32.02,62100.0,32.0234,32.0534,31.9734,32.0034,62100.0
2005-01-13 13:10:00,32.02,32.07,32.01,32.06,28700.0,32.0034,32.0534,31.9934,32.0434,28700.0
2005-01-13 13:20:00,32.06,32.06,32.0,32.01,82800.0,32.0434,32.0434,31.9834,31.9934,82800.0
2005-01-13 13:30:00,32.02,32.03,32.0,32.01,52500.0,32.0034,32.0134,31.9834,31.9934,52500.0
2005-01-13 13:40:00,32.01,32.04,32.0,32.03,53500.0,31.9934,32.0234,31.9834,32.0134,53500.0
2005-01-13 13:50:00,32.02,32.05,32.02,32.04,40700.0,32.0034,32.0334,32.0034,32.0234,40700.0
2005-01-13 14:00:00,32.04,32.07,32.03,32.05,39400.0,32.0234,32.0534,32.0134,32.0334,39400.0
2005-01-13 14:10:00,32.04,32.15,32.04,32.14,50000.0,32.0234,32.1333,32.0234,32.1233,50000.0
2005-01-13 14:20:00,32.14,32.15,32.08,32.13,57000.0,32.1233,32.1333,32.0634,32.1133,57000.0
2005-01-13 14:30:00,32.13,32.27,32.12,32.14,137900.0,32.1133,32.2533,32.1033,32.1233,137900.0
2005-01-13 14:40:00,32.17,32.17,31.99,32.13,61300.0,32.1533,32.1533,31.9734,32.1133,61300.0
2005-01-13 14:50:00,32.13,32.15,31.89,32.0,86100.0,32.1133,32.1333,31.8735,31.9834,86100.0
2005-01-13 15:00:00,31.94,32.0,31.92,32.0,66400.0,31.9234,31.9834,31.9034,31.9834,66400.0
2005-01-13 15:10:00,32.01,32.05,31.99,32.0,51000.0,31.9934,32.0334,31.9734,31.9834,51000.0
2005-01-13 15:20:00,32.0,32.0,31.76,31.76,71400.0,31.9834,31.9834,31.7435,31.7435,71400.0
2005-01-13 15:30:00,31.75,31.76,31.59,31.67,101000.0,31.7335,31.7435,31.5736,31.6536,101000.0
2005-01-13 15:40:00,31.67,31.75,31.46,31.75,104800.0,31.6536,31.7335,31.4437,31.7335,104800.0
2005-01-13 15:50:00,31.75,31.82,31.69,31.72,137200.0,31.7335,31.8035,31.6736,31.7036,137200.0
2005-01-14 09:30:00,32.11,32.15,31.41,31.55,167600.0,32.0933,32.1333,31.3937,31.5336,167600.0
2005-01-14 09:40:00,31.55,31.55,31.01,31.3,180400.0,31.5336,31.5336,30.9939,31.2838,180400.0
2005-01-14 09:50:00,31.29,31.47,31.27,31.45,69400.0,31.2738,31.4537,31.2538,31.4337,69400.0
2005-01-14 10:00:00,31.45,31.45,31.32,31.43,77700.0,31.4337,31.4337,31.3038,31.4137,77700.0
2005-01-14 10:10:00,31.41,31.73,31.41,31.7,95400.0,31.3937,31.7135,31.3937,31.6836,95400.0
2005-01-14 10:20:00,31.69,31.74,31.57,31.74,42900.0,31.6736,31.7235,31.5536,31.7235,42900.0
2005-01-14 10:30:00,31.74,31.84,31.68,31.79,78000.0,31.7235,31.8235,31.6636,31.7735,78000.0
2005-01-14 10:40:00,31.78,31.8,31.67,31.71,49600.0,31.7635,31.7835,31.6536,31.6936,49600.0
2005-01-14 10:50:00,31.7,31.82,31.45,31.48,57300.0,31.6836,31.8035,31.4337,31.4637,57300.0
2005-01-14 11:00:00,31.48,31.69,31.45,31.69,35100.0,31.4637,31.6736,31.4337,31.6736,35100.0
2005-01-14 11:10:00,31.69,31.73,31.53,31.56,46200.0,31.6736,31.7135,31.5136,31.5436,46200.0
2005-01-14 11:20:00,31.55,31.66,31.54,31.63,13700.0,31.5336,31.6436,31.5236,31.6136,13700.0
2005-01-14 11:30:00,31.62,31.78,31.62,31.77,43000.0,31.6036,31.7635,31.6036,31.7535,43000.0
2005-01-14 11:40:00,31.77,31.8,31.61,31.65,158800.0,31.7535,31.7835,31.5936,31.6336,158800.0
2005-01-14 11:50:00,31.67,31.7,31.54,31.55,30100.0,31.6536,31.6836,31.5236,31.5336,30100.0
2005-01-14 12:00:00,31.59,31.7,31.54,31.7,48500.0,31.5736,31.6836,31.5236,31.6836,48500.0
2005-01-14 12:10:00,31.69,31.73,31.66,31.7,25300.0,31.6736,31.7135,31.6436,31.6836,25300.0
2005-01-14 12:20:00,31.7,31.71,31.65,31.71,51800.0,31.6836,31.6936,31.6336,31.6936,51800.0
2005-01-14 12:30:00,31.71,31.79,31.71,31.77,41100.0,31.6936,31.7735,31.6936,31.7535,41100.0
2005-01-14 12:40:00,31.79,31.8,31.69,31.69,41700.0,31.7735,31.7835,31.6736,31.6736,41700.0
2005-01-14 12:50:00,31.71,31.71,31.61,31.63,24200.0,31.6936,31.6936,31.5936,31.6136,24200.0
2005-01-14 13:00:00,31.63,31.74,31.6,31.69,29700.0,31.6136,31.7235,31.5836,31.6736,29700.0
2005-01-14 13:10:00,31.69,31.71,31.56,31.57,39400.0,31.6736,31.6936,31.5436,31.5536,39400.0
2005-01-14 13:20:00,31.56,31.64,31.54,31.64,27500.0,31.5436,31.6236,31.5236,31.6236,27500.0
2005-01-14 13:30:00,31.65,31.65,31.57,31.57,27700.0,31.6336,31.6336,31.5536,31.5536,27700.0
2005-01-14 13:40:00,31.58,31.59,31.55,31.59,14100.0,31.5636,31.5736,31.5336,31.5736,14100.0
2005-01-14 13:50:00,31.58,32.08,31.55,31.67,42700.0,31.5636,32.0634,31.5336,31.6536,42700.0
2005-01-14 14:00:00,31.68,31.8,31.61,31.78,53200.0,31.6636,31.7835,31.5936,31.7635,53200.0
2005-01-14 14:10:00,31.78,31.8,31.59,31.64,59700.0,31.7635,31.7835,31.5736,31.6236,59700.0
2005-01-14 14:20:00,31.64,31.77,31.61,31.73,32100.0,31.6236,31.7535,31.5936,31.7135,32100.0
2005-01-14 14:30:00,31.7,31.75,31.67,31.75,36800.0,31.6836,31.7335,31.6536,31.7335,36800.0
2005-01-14 14:40:00,31.75,31.75,31.59,31.6,35700.0,31.7335,31.7335,31.5736,31.5836,35700.0
2005-01-14 14:50:00,31.63,31.83,31.63,31.82,40000.0,31.6136,31.8135,31.6136,31.8035,40000.0
2005-01-14 15:00:00,31.83,31.85,31.64,31.69,54300.0,31.8135,31.8335,31.6236,31.6736,54300.0
2005-01-14 15:10:00,31.65,31.71,31.61,31.63,56700.0,31.6336,31.6936,31.5936,31.6136,56700.0
2005-01-14 15:20:00,31.62,31.69,31.61,31.66,37300.0,31.6036,31.6736,31.5936,31.6436,37300.0
2005-01-14 15:30:00,31.65,31.73,31.64,31.69,55600.0,31.6336,31.7135,31.6236,31.6736,55600.0
2005-01-14 15:40:00,31.69,31.71,31.59,31.6,91900.0,31.6736,31.6936,31.5736,31.5836,91900.0
2005-01-14 15:50:00,31.59,31.68,31.46,31.68,160100.0,31.5736,31.6636,31.4437,31.6636,160100.0
2005-01-18 09:30:00,30.71,31.09,29.67,31.09,1018700.0,30.6941,31.0739,29.6546,31.0739,1018700.0
2005-01-18 09:40:00,31.09,31.13,30.71,30.76,215600.0,31.0739,31.1139,30.6941,30.744,215600.0
2005-01-18 09:50:00,30.81,31.29,30.74,31.27,161300.0,30.794,31.2738,30.7241,31.2538,161300.0
2005-01-18 10:00:00,31.26,31.45,31.22,31.29,136200.0,31.2438,31.4337,31.2038,31.2738,136200.0
2005-01-18 10:10:00,31.3,31.48,31.21,31.42,53600.0,31.2838,31.4637,31.1938,31.4037,53600.0
2005-01-18 10:20:00,31.43,31.73,31.42,31.65,178900.0,31.4137,31.7135,31.4037,31.6336,178900.0
2005-01-18 10:30:00,31.69,31.92,31.69,31.8,251500.0,31.6736,31.9034,31.6736,31.7835,251500.0
2005-01-18 10:40:00,31.83,31.95,31.8,31.95,121300.0,31.8135,31.9334,31.7835,31.9334,121300.0
2005-01-18 10:50:00,31.93,32.07,31.92,31.96,135500.0,31.9134,32.0534,31.9034,31.9434,135500.0
2005-01-18 11:00:00,32.0,32.03,31.94,32.0,64300.0,31.9834,32.0134,31.9234,31.9834,64300.0
2005-01-18 11:10:00,31.97,32.01,31.96,32.01,48500.0,31.9534,31.9934,31.9434,31.9934,48500.0
2005-01-18 11:20:00,32.01,32.4,32.01,32.35,241700.0,31.9934,32.3832,31.9934,32.3332,241700.0
2005-01-18 11:30:00,32.35,32.49,32.27,32.42,168000.0,32.3332,32.4732,32.2533,32.4032,168000.0
2005-01-18 11:40:00,32.37,32.55,32.34,32.38,119400.0,32.3532,32.5331,32.3232,32.3632,119400.0
2005-01-18 11:50:00,32.41,32.5,32.37,32.42,105000.0,32.3932,32.4831,32.3532,32.4032,105000.0
2005-01-18 12:00:00,32.41,32.55,32.38,32.54,97500.0,32.3932,32.5331,32.3632,32.5231,97500.0
2005-01-18 12:10:00,32.54,32.77,32.54,32.73,130600.0,32.5231,32.753,32.5231,32.713,130600.0
2005-01-18 12:20:00,32.74,32.78,32.71,32.75,115600.0,32.723,32.763,32.693,32.733,115600.0
2005-01-18 12:30:00,32.75,32.75,32.55,32.62,104600.0,32.733,32.733,32.5331,32.6031,104600.0
2005-01-18 12:40:00,32.62,32.65,32.44,32.48,80800.0,32.6031,32.6331,32.4232,32.4632,80800.0
2005-01-18 12:50:00,32.48,32.5,32.42,32.5,61600.0,32.4632,32.4831,32.4032,32.4831,61600.0
2005-01-18 13:00:00,32.5,32.5,32.3,32.31,71100.0,32.4831,32.4831,32.2832,32.2932,71100.0
2005-01-18 13:10:00,32.3,32.35,32.12,32.2,108600.0,32.2832,32.3332,32.1033,32.1833,108600.0
2005-01-18 13:20:00,32.2,32.25,32.12,32.23,51200.0,32.1833,32.2333,32.1033,32.2133,51200.0
2005-01-18 13:30:00,32.21,32.25,32.14,32.22,59300.0,32.1933,32.2333,32.1233,32.2033,59300.0
2005-01-18 13:40:00,32.22,32.4,32.2,32.4,151200.0,32.2033,32.3832,32.1833,32.3832,151200.0
2005-01-18 13:50:00,32.4,32.4,32.33,32.34,15900.0,32.3832,32.3832,32.3132,32.3232,15900.0
2005-01-18 14:00:00,32.33,32.34,32.25,32.31,36900.0,32.3132,32.3232,32.2333,32.2932,36900.0
2005-01-18 14:10:00,32.31,32.41,32.27,32.27,163600.0,32.2932,32.3932,32.2533,32.2533,163600.0
2005-01-18 14:20:00,32.27,32.3,32.16,32.2,69900.0,32.2533,32.2832,32.1433,32.1833,69900.0
2005-01-18 14:30:00,32.2,32.23,32.04,32.1,244100.0,32.1833,32.2133,32.0234,32.0834,244100.0
2005-01-18 14:40:00,32.1,32.23,32.05,32.19,116300.0,32.0834,32.2133,32.0334,32.1733,116300.0
2005-01-18 14:50:00,32.2,32.5,32.1,32.5,125200.0,32.1833,32.4831,32.0834,32.4831,125200.0
2005-01-18 15:00:00,32.49,32.5,32.16,32.18,100900.0,32.4732,32.4831,32.1433,32.1633,100900.0
2005-01-18 15:10:00,32.19,32.29,32.12,32.29,100600.0,32.1733,32.2733,32.1033,32.2733,100600.0
2005-01-18 15:20:00,32.29,32.34,32.13,32.14,126700.0,32.2733,32.3232,32.1133,32.1233,126700.0
2005-01-18 15:30:00,32.14,32.3,32.13,32.25,82900.0,32.1233,32.2832,32.1133,32.2333,82900.0
2005-01-18 15:40:00,32.25,32.3,32.23,32.25,126900.0,32.2333,32.2832,32.2133,32.2333,126900.0
2005-01-18 15:50:00,32.25,32.3,32.15,32.21,179900.0,32.2333,32.2832,32.1333,32.1933,179900.0
2005-01-19 09:30:00,32.3,32.48,31.66,31.8,305800.0,32.2832,32.4632,31.6436,31.7835,305800.0
2005-01-19 09:40:00,31.76,32.05,31.72,31.96,121700.0,31.7435,32.0334,31.7036,31.9434,121700.0
2005-01-19 09:50:00,31.95,32.07,31.92,31.98,60000.0,31.9334,32.0534,31.9034,31.9634,60000.0
2005-01-19 10:00:00,32.0,32.05,31.95,31.98,93300.0,31.9834,32.0334,31.9334,31.9634,93300.0
2005-01-19 10:10:00,32.0,32.13,31.97,32.04,119100.0,31.9834,32.1133,31.9534,32.0234,119100.0
2005-01-19 10:20:00,32.03,32.05,31.91,31.94,53200.0,32.0134,32.0334,31.8935,31.9234,53200.0
2005-01-19 10:30:00,31.93,31.97,31.7,31.76,78500.0,31.9134,31.9534,31.6836,31.7435,78500.0
2005-01-19 10:40:00,31.76,31.97,31.74,31.9,96900.0,31.7435,31.9534,31.7235,31.8835,96900.0
2005-01-19 10:50:00,31.89,32.0,31.88,32.0,42400.0,31.8735,31.9834,31.8635,31.9834,42400.0
2005-01-19 11:00:00,31.99,32.0,31.96,32.0,49200.0,31.9734,31.9834,31.9434,31.9834,49200.0
2005-01-19 11:10:00,31.99,32.0,31.86,31.91,70900.0,31.9734,31.9834,31.8435,31.8935,70900.0
2005-01-19 11:20:00,31.91,31.98,31.89,31.95,58900.0,31.8935,31.9634,31.8735,31.9334,58900.0
2005-01-19 11:30:00,31.94,32.0,31.94,32.0,52300.0,31.9234,31.9834,31.9234,31.9834,52300.0
2005-01-19 11:40:00,32.0,32.0,31.98,32.0,29500.0,31.9834,31.9834,31.9634,31.9834,29500.0
2005-01-19 11:50:00,31.99,32.09,31.99,32.05,77200.0,31.9734,32.0734,31.9734,32.0334,77200.0
2005-01-19 12:00:00,32.05,32.06,31.99,31.99,89600.0,32.0334,32.0434,31.9734,31.9734,89600.0
2005-01-19 12:10:00,32.0,32.0,31.97,32.0,79000.0,31.9834,31.9834,31.9534,31.9834,79000.0
2005-01-19 12:20:00,32.0,32.02,31.98,32.01,66200.0,31.9834,32.0034,31.9634,31.9934,66200.0
2005-01-19 12:30:00,32.02,32.03,31.95,31.96,92800.0,32.0034,32.0134,31.9334,31.9434,92800.0
2005-01-19 12:40:00,31.96,32.0,31.88,31.92,93600.0,31.9434,31.9834,31.8635,31.9034,93600.0
2005-01-19 12:50:00,31.92,31.97,31.92,31.96,24500.0,31.9034,31.9534,31.9034,31.9434,24500.0
2005-01-19 13:00:00,31.96,31.97,31.93,31.96,25600.0,31.9434,31.9534,31.9134,31.9434,25600.0
2005-01-19 13:10:00,31.97,32.0,31.96,32.0,21200.0,31.9534,31.9834,31.9434,31.9834,21200.0
2005-01-19 13:20:00,32.0,32.02,31.96,32.02,44000.0,31.9834,32.0034,31.9434,32.0034,44000.0
2005-01-19 13:30:00,32.02,32.04,31.97,32.03,42000.0,32.0034,32.0234,31.9534,32.0134,42000.0
2005-01-19 13:40:00,32.04,32.04,31.95,31.95,41900.0,32.0234,32.0234,31.9334,31.9334,41900.0
2005-01-19 13:50:00,31.95,32.0,31.89,32.0,85500.0,31.9334,31.9834,31.8735,31.9834,85500.0
2005-01-19 14:00:00,32.02,32.06,31.86,32.0,80600.0,32.0034,32.0434,31.8435,31.9834,80600.0
2005-01-19 14:10:00,32.0,32.0,31.98,32.0,22700.0,31.9834,31.9834,31.9634,31.9834,22700.0
2005-01-19 14:20:00,32.0,32.08,31.99,32.07,86300.0,31.9834,32.0634,31.9734,32.0534,86300.0
2005-01-19 14:30:00,32.07,32.07,31.96,31.97,49800.0,32.0534,32.0534,31.9434,31.9534,49800.0
2005-01-19 14:40:00,31.99,32.01,31.95,31.98,35500.0,31.9734,31.9934,31.9334,31.9634,35500.0
2005-01-19 14:50:00,31.97,32.05,31.9,31.96,43700.0,31.9534,32.0334,31.8835,31.9434,43700.0
2005-01-19 15:00:00,31.96,32.01,31.88,31.9,174200.0,31.9434,31.9934,31.8635,31.8835,174200.0
2005-01-19 15:10:00,31.87,31.9,31.68,31.83,118300.0,31.8535,31.8835,31.6636,31.8135,118300.0
2005-01-19 15:20:00,31.81,31.83,31.69,31.72,93500.0,31.7935,31.8135,31.6736,31.7036,93500.0
2005-01-19 15:30:00,31.7,31.7,31.39,31.62,164000.0,31.6836,31.6836,31.3737,31.6036,164000.0
2005-01-19 15:40:00,31.62,31.77,31.5,31.52,118100.0,31.6036,31.7535,31.4837,31.5037,118100.0
2005-01-19 15:50:00,31.52,31.66,31.45,31.61,183000.0,31.5037,31.6436,31.4337,31.5936,183000.0
2005-01-20 09:30:00,31.61,31.7,31.45,31.59,176900.0,31.5936,31.6836,31.4337,31.5736,176900.0
2005-01-20 09:40:00,31.61,31.68,31.51,31.56,61100.0,31.5936,31.6636,31.4937,31.5436,61100.0
2005-01-20 09:50:00,31.56,31.7,31.51,31.65,64500.0,31.5436,31.6836,31.4937,31.6336,64500.0
2005-01-20 10:00:00,31.61,31.75,31.58,31.7,87900.0,31.5936,31.7335,31.5636,31.6836,87900.0
2005-01-20 10:10:00,31.7,31.83,31.62,31.7,127600.0,31.6836,31.8135,31.6036,31.6836,127600.0
2005-01-20 10:20:00,31.7,31.77,31.41,31.48,93200.0,31.6836,31.7535,31.3937,31.4637,93200.0
2005-01-20 10:30:00,31.47,31.62,31.47,31.61,51000.0,31.4537,31.6036,31.4537,31.5936,51000.0
2005-01-20 10:40:00,31.61,31.75,31.61,31.71,18700.0,31.5936,31.7335,31.5936,31.6936,18700.0
2005-01-20 10:50:00,31.72,31.8,31.67,31.73,149100.0,31.7036,31.7835,31.6536,31.7135,149100.0
2005-01-20 11:00:00,31.72,31.79,31.7,31.72,123400.0,31.7036,31.7735,31.6836,31.7036,123400.0
2005-01-20 11:10:00,31.72,31.8,31.7,31.76,63200.0,31.7036,31.7835,31.6836,31.7435,63200.0
2005-01-20 11:20:00,31.75,31.76,31.71,31.75,36700.0,31.7335,31.7435,31.6936,31.7335,36700.0
2005-01-20 11:30:00,31.75,32.0,31.72,31.99,75300.0,31.7335,31.9834,31.7036,31.9734,75300.0
2005-01-20 11:40:00,32.0,32.05,31.95,31.98,77500.0,31.9834,32.0334,31.9334,31.9634,77500.0
2005-01-20 11:50:00,31.98,32.0,31.94,32.0,31200.0,31.9634,31.9834,31.9234,31.9834,31200.0
2005-01-20 12:00:00,32.0,32.08,31.95,31.96,88100.0,31.9834,32.0634,31.9334,31.9434,88100.0
2005-01-20 12:10:00,31.95,32.08,31.95,32.01,52700.0,31.9334,32.0634,31.9334,31.9934,52700.0
2005-01-20 12:20:00,32.02,32.03,31.85,31.88,47500.0,32.0034,32.0134,31.8335,31.8635,47500.0
2005-01-20 12:30:00,31.88,31.98,31.81,31.83,21600.0,31.8635,31.9634,31.7935,31.8135,21600.0
2005-01-20 12:40:00,31.83,31.83,31.65,31.68,44400.0,31.8135,31.8135,31.6336,31.6636,44400.0
2005-01-20 12:50:00,31.67,31.67,31.51,31.56,47200.0,31.6536,31.6536,31.4937,31.5436,47200.0
2005-01-20 13:00:00,31.57,31.7,31.57,31.59,44400.0,31.5536,31.6836,31.5536,31.5736,44400.0
2005-01-20 13:10:00,31.59,31.6,31.11,31.13,143600.0,31.5736,31.5836,31.0939,31.1139,143600.0
2005-01-20 13:20:00,31.15,31.46,31.14,31.45,49100.0,31.1338,31.4437,31.1239,31.4337,49100.0
2005-01-20 13:30:00,31.43,31.57,31.43,31.55,33500.0,31.4137,31.5536,31.4137,31.5336,33500.0
2005-01-20 13:40:00,31.55,31.64,31.54,31.57,23000.0,31.5336,31.6236,31.5236,31.5536,23000.0
2005-01-20 13:50:00,31.57,31.6,31.5,31.5,24700.0,31.5536,31.5836,31.4837,31.4837,24700.0
2005-01-20 14:00:00,31.5,31.7,31.5,31.69,68100.0,31.4837,31.6836,31.4837,31.6736,68100.0
2005-01-20 14:10:00,31.7,31.9,31.7,31.8,70500.0,31.6836,31.8835,31.6836,31.7835,70500.0
2005-01-20 14:20:00,31.8,31.82,31.63,31.63,35200.0,31.7835,31.8035,31.6136,31.6136,35200.0
2005-01-20 14:30:00,31.63,31.64,31.47,31.6,91000.0,31.6136,31.6236,31.4537,31.5836,91000.0
2005-01-20 14:40:00,31.6,31.85,31.59,31.79,79400.0,31.5836,31.8335,31.5736,31.7735,79400.0
2005-01-20 14:50:00,31.79,31.9,31.76,31.76,33900.0,31.7735,31.8835,31.7435,31.7435,33900.0
2005-01-20 15:00:00,31.76,31.8,31.63,31.8,66600.0,31.7435,31.7835,31.6136,31.7835,66600.0
2005-01-20 15:10:00,31.8,31.89,31.8,31.85,72000.0,31.7835,31.8735,31.7835,31.8335,72000.0
2005-01-20 15:20:00,31.85,31.86,31.48,31.57,49300.0,31.8335,31.8435,31.4637,31.5536,49300.0
2005-01-20 15:30:00,31.57,31.71,31.56,31.69,43100.0,31.5536,31.6936,31.5436,31.6736,43100.0
2005-01-20 15:40:00,31.68,31.73,31.49,31.62,75600.0,31.6636,31.7135,31.4737,31.6036,75600.0
2005-01-20 15:50:00,31.62,31.85,31.6,31.61,155000.0,31.6036,31.8335,31.5836,31.5936,155000.0
2005-01-21 09:30:00,31.83,32.31,31.64,32.28,309500.0,31.8135,32.2932,31.6236,32.2633,309500.0
2005-01-21 09:40:00,32.25,32.3,31.63,31.73,235500.0,32.2333,32.2832,31.6136,31.7135,235500.0
2005-01-21 09:50:00,31.71,31.81,31.66,31.79,93600.0,31.6936,31.7935,31.6436,31.7735,93600.0
2005-01-21 10:00:00,31.78,31.9,31.73,31.84,82200.0,31.7635,31.8835,31.7135,31.8235,82200.0
2005-01-21 10:10:00,31.85,31.88,31.68,31.71,71800.0,31.8335,31.8635,31.6636,31.6936,71800.0
2005-01-21 10:20:00,31.73,31.86,31.7,31.85,57900.0,31.7135,31.8435,31.6836,31.8335,57900.0
2005-01-21 10:30:00,31.85,32.0,31.83,31.84,63800.0,31.8335,31.9834,31.8135,31.8235,63800.0
2005-01-21 10:40:00,31.83,31.93,31.81,31.85,36800.0,31.8135,31.9134,31.7935,31.8335,36800.0
2005-01-21 10:50:00,31.85,31.85,31.69,31.73,47000.0,31.8335,31.8335,31.6736,31.7135,47000.0
2005-01-21 11:00:00,31.73,31.85,31.65,31.68,61300.0,31.7135,31.8335,31.6336,31.6636,61300.0
2005-01-21 11:10:00,31.66,31.74,31.66,31.74,27500.0,31.6436,31.7235,31.6436,31.7235,27500.0
2005-01-21 11:20:00,31.78,31.85,31.7,31.85,63600.0,31.7635,31.8335,31.6836,31.8335,63600.0
2005-01-21 11:30:00,31.85,31.85,31.8,31.82,29500.0,31.8335,31.8335,31.7835,31.8035,29500.0
2005-01-21 11:40:00,31.81,31.85,31.76,31.77,21100.0,31.7935,31.8335,31.7435,31.7535,21100.0
2005-01-21 11:50:00,31.77,31.85,31.75,31.78,46600.0,31.7535,31.8335,31.7335,31.7635,46600.0
2005-01-21 12:00:00,31.78,31.83,31.69,31.7,36100.0,31.7635,31.8135,31.6736,31.6836,36100.0
2005-01-21 12:10:00,31.69,31.71,31.62,31.67,34500.0,31.6736,31.6936,31.6036,31.6536,34500.0
2005-01-21 12:20:00,31.66,31.69,31.63,31.67,24700.0,31.6436,31.6736,31.6136,31.6536,24700.0
2005-01-21 12:30:00,31.68,31.7,31.63,31.69,38700.0,31.6636,31.6836,31.6136,31.6736,38700.0
2005-01-21 12:40:00,31.69,31.69,31.63,31.63,18400.0,31.6736,31.6736,31.6136,31.6136,18400.0
2005-01-21 12:50:00,31.63,31.67,31.62,31.64,19400.0,31.6136,31.6536,31.6036,31.6236,19400.0
2005-01-21 13:00:00,31.64,31.64,31.55,31.56,21200.0,31.6236,31.6236,31.5336,31.5436,21200.0
2005-01-21 13:10:00,31.57,31.63,31.55,31.58,27600.0,31.5536,31.6136,31.5336,31.5636,27600.0
2005-01-21 13:20:00,31.58,31.6,31.54,31.56,27300.0,31.5636,31.5836,31.5236,31.5436,27300.0
2005-01-21 13:30:00,31.55,31.55,31.22,31.32,41200.0,31.5336,31.5336,31.2038,31.3038,41200.0
2005-01-21 13:40:00,31.32,31.32,31.08,31.15,72500.0,31.3038,31.3038,31.0639,31.1338,72500.0
2005-01-21 13:50:00,31.15,31.27,31.07,31.24,79100.0,31.1338,31.2538,31.0539,31.2238,79100.0
2005-01-21 14:00:00,31.24,31.41,31.24,31.4,66200.0,31.2238,31.3937,31.2238,31.3837,66200.0
2005-01-21 14:10:00,31.4,31.49,31.35,31.47,35700.0,31.3837,31.4737,31.3337,31.4537,35700.0
2005-01-21 14:20:00,31.48,31.69,31.47,31.68,53100.0,31.4637,31.6736,31.4537,31.6636,53100.0
2005-01-21 14:30:00,31.67,31.68,31.6,31.6,51800.0,31.6536,31.6636,31.5836,31.5836,51800.0
2005-01-21 14:40:00,31.59,31.61,31.57,31.57,41500.0,31.5736,31.5936,31.5536,31.5536,41500.0
2005-01-21 14:50:00,31.57,31.58,31.34,31.5,44400.0,31.5536,31.5636,31.3237,31.4837,44400.0
2005-01-21 15:00:00,31.5,31.59,31.42,31.44,49700.0,31.4837,31.5736,31.4037,31.4237,49700.0
2005-01-21 15:10:00,31.44,31.5,31.38,31.39,33300.0,31.4237,31.4837,31.3637,31.3737,33300.0
2005-01-21 15:20:00,31.38,31.51,31.38,31.48,66300.0,31.3637,31.4937,31.3637,31.4637,66300.0
2005-01-21 15:30:00,31.49,31.54,31.4,31.41,70400.0,31.4737,31.5236,31.3837,31.3937,70400.0
2005-01-21 15:40:00,31.41,31.42,31.34,31.35,62800.0,31.3937,31.4037,31.3237,31.3337,62800.0
2005-01-21 15:50:00,31.34,31.38,31.3,31.33,95200.0,31.3237,31.3637,31.2838,31.3138,95200.0
2005-01-24 09:30:00,30.01,30.29,27.35,27.85,2312600.0,29.9944,30.2743,27.3358,27.8356,2312600.0
2005-01-24 09:40:00,27.85,28.39,27.5,28.36,1559900.0,27.8356,28.3753,27.4857,28.3453,1559900.0
2005-01-24 09:50:00,28.36,28.75,28.15,28.38,905700.0,28.3453,28.7351,28.1354,28.3653,905700.0
2005-01-24 10:00:00,28.38,28.56,27.9,28.09,458800.0,28.3653,28.5452,27.8855,28.0754,458800.0
2005-01-24 10:10:00,28.09,28.23,27.88,28.1,434800.0,28.0754,28.2154,27.8655,28.0854,434800.0
2005-01-24 10:20:00,28.09,28.1,27.78,27.86,417700.0,28.0754,28.0854,27.7656,27.8456,417700.0
2005-01-24 10:30:00,27.9,27.94,27.75,27.76,323000.0,27.8855,27.9255,27.7356,27.7456,323000.0
2005-01-24 10:40:00,27.78,27.83,27.47,27.65,492000.0,27.7656,27.8156,27.4558,27.6357,492000.0
2005-01-24 10:50:00,27.64,28.0,27.63,27.9,336300.0,27.6257,27.9855,27.6157,27.8855,336300.0
2005-01-24 11:00:00,27.9,27.9,27.57,27.66,272500.0,27.8855,27.8855,27.5557,27.6457,272500.0
2005-01-24 11:10:00,27.67,27.68,27.38,27.45,431900.0,27.6557,27.6656,27.3658,27.4358,431900.0
2005-01-24 11:20:00,27.45,27.55,27.25,27.34,281700.0,27.4358,27.5357,27.2359,27.3258,281700.0
2005-01-24 11:30:00,27.33,27.46,27.2,27.2,260200.0,27.3158,27.4458,27.1859,27.1859,260200.0
2005-01-24 11:40:00,27.21,27.21,26.8,26.92,614500.0,27.1959,27.1959,26.7861,26.906,614500.0
2005-01-24 11:50:00,26.93,27.17,26.83,27.09,272900.0,26.916,27.1559,26.8161,27.076,272900.0
2005-01-24 12:00:00,27.09,27.25,27.02,27.11,163300.0,27.076,27.2359,27.006,27.0959,163300.0
2005-01-24 12:10:00,27.11,27.14,26.89,26.99,163200.0,27.0959,27.1259,26.8761,26.976,163200.0
2005-01-24 12:20:00,26.98,27.03,26.92,26.95,124800.0,26.966,27.016,26.906,26.936,124800.0
2005-01-24 12:30:00,26.95,26.96,26.4,26.56,282500.0,26.936,26.946,26.3863,26.5462,282500.0
2005-01-24 12:40:00,26.56,26.57,26.2,26.29,443600.0,26.5462,26.5562,26.1864,26.2764,443600.0
2005-01-24 12:50:00,26.27,26.55,26.26,26.45,231200.0,26.2564,26.5362,26.2464,26.4363,231200.0
2005-01-24 13:00:00,26.45,27.03,26.45,27.03,393600.0,26.4363,27.016,26.4363,27.016,393600.0
2005-01-24 13:10:00,27.05,27.14,26.92,27.01,281200.0,27.036,27.1259,26.906,26.996,281200.0
2005-01-24 13:20:00,27.01,27.12,26.93,26.97,109200.0,26.996,27.1059,26.916,26.956,109200.0
2005-01-24 13:30:00,26.98,26.98,26.85,26.89,104400.0,26.966,26.966,26.8361,26.8761,104400.0
2005-01-24 13:40:00,26.9,26.92,26.66,26.69,141600.0,26.8861,26.906,26.6462,26.6762,141600.0
2005-01-24 13:50:00,26.68,26.8,26.66,26.67,105400.0,26.6662,26.7861,26.6462,26.6562,105400.0
2005-01-24 14:00:00,26.66,27.09,26.63,27.03,352000.0,26.6462,27.076,26.6162,27.016,352000.0
2005-01-24 14:10:00,27.04,27.35,26.93,27.29,392000.0,27.026,27.3358,26.916,27.2758,392000.0
2005-01-24 14:20:00,27.3,27.31,27.08,27.18,319900.0,27.2858,27.2958,27.066,27.1659,319900.0
2005-01-24 14:30:00,27.18,27.54,27.16,27.37,451500.0,27.1659,27.5257,27.1459,27.3558,451500.0
2005-01-24 14:40:00,27.37,27.97,27.35,27.94,519200.0,27.3558,27.9555,27.3358,27.9255,519200.0
2005-01-24 14:50:00,27.93,28.05,27.5,27.66,631200.0,27.9155,28.0355,27.4857,27.6457,631200.0
2005-01-24 15:00:00,27.67,27.93,27.65,27.91,351000.0,27.6557,27.9155,27.6357,27.8955,351000.0
2005-01-24 15:10:00,27.91,28.0,27.79,27.84,334500.0,27.8955,27.9855,27.7756,27.8256,334500.0
2005-01-24 15:20:00,27.84,27.85,27.69,27.71,321600.0,27.8256,27.8356,27.6756,27.6956,321600.0
2005-01-24 15:30:00,27.7,27.83,27.49,27.54,501400.0,27.6856,27.8156,27.4757,27.5257,501400.0
2005-01-24 15:40:00,27.54,27.55,27.31,27.39,687600.0,27.5257,27.5357,27.2958,27.3758,687600.0
2005-01-24 15:50:00,27.39,27.66,27.39,27.61,510000.0,27.3758,27.6457,27.3758,27.5957,510000.0
2005-01-25 09:30:00,27.93,28.0,26.83,27.75,891000.0,27.9155,27.9855,26.8161,27.7356,891000.0
2005-01-25 09:40:00,27.72,28.46,27.65,28.45,1046000.0,27.7056,28.4452,27.6357,28.4352,1046000.0
2005-01-25 09:50:00,28.47,28.59,27.86,27.98,515000.0,28.4552,28.5752,27.8456,27.9655,515000.0
2005-01-25 10:00:00,27.96,28.19,27.96,28.11,381200.0,27.9455,28.1754,27.9455,28.0954,381200.0
2005-01-25 10:10:00,28.11,28.29,28.1,28.25,208600.0,28.0954,28.2753,28.0854,28.2354,208600.0
2005-01-25 10:20:00,28.25,28.53,28.22,28.53,349900.0,28.2354,28.5152,28.2054,28.5152,349900.0
2005-01-25 10:30:00,28.53,28.84,28.5,28.69,516100.0,28.5152,28.825,28.4852,28.6751,516100.0
2005-01-25 10:40:00,28.66,28.82,28.6,28.67,331300.0,28.6451,28.8051,28.5852,28.6551,331300.0
2005-01-25 10:50:00,28.67,29.0,28.64,28.91,256700.0,28.6551,28.985,28.6251,28.895,256700.0
2005-01-25 11:00:00,28.9,28.96,28.65,28.85,219400.0,28.885,28.945,28.6351,28.835,219400.0
2005-01-25 11:10:00,28.86,29.0,28.75,29.0,172500.0,28.845,28.985,28.7351,28.985,172500.0
2005-01-25 11:20:00,28.97,29.0,28.62,28.71,168900.0,28.955,28.985,28.6052,28.6951,168900.0
2005-01-25 11:30:00,28.67,28.79,28.66,28.77,212100.0,28.6551,28.7751,28.6451,28.7551,212100.0
2005-01-25 11:40:00,28.77,28.9,28.74,28.9,170300.0,28.7551,28.885,28.7251,28.885,170300.0
2005-01-25 11:50:00,28.88,29.03,28.85,29.0,415800.0,28.865,29.0149,28.835,28.985,415800.0
2005-01-25 12:00:00,29.0,29.02,28.85,28.89,316500.0,28.985,29.005,28.835,28.875,316500.0
2005-01-25 12:10:00,28.88,29.02,28.87,29.0,304500.0,28.865,29.005,28.855,28.985,304500.0
2005-01-25 12:20:00,29.0,29.04,28.92,28.92,94600.0,28.985,29.0249,28.905,28.905,94600.0
2005-01-25 12:30:00,28.94,29.03,28.9,29.02,85200.0,28.925,29.0149,28.885,29.005,85200.0
2005-01-25 12:40:00,29.02,29.25,29.0,29.15,195400.0,29.005,29.2348,28.985,29.1349,195400.0
2005-01-25 12:50:00,29.16,29.16,29.05,29.1,109400.0,29.1449,29.1449,29.0349,29.0849,109400.0
2005-01-25 13:00:00,29.08,29.38,29.05,29.33,156300.0,29.0649,29.3648,29.0349,29.3148,156300.0
2005-01-25 13:10:00,29.33,29.35,29.22,29.32,105600.0,29.3148,29.3348,29.2048,29.3048,105600.0
2005-01-25 13:20:00,29.33,29.48,29.3,29.43,355500.0,29.3148,29.4647,29.2848,29.4147,355500.0
2005-01-25 13:30:00,29.45,29.45,29.33,29.39,137500.0,29.4347,29.4347,29.3148,29.3748,137500.0
2005-01-25 13:40:00,29.39,29.77,29.38,29.55,218600.0,29.3748,29.7546,29.3648,29.5347,218600.0
2005-01-25 13:50:00,29.57,29.72,29.54,29.55,91500.0,29.5547,29.7046,29.5247,29.5347,91500.0
2005-01-25 14:00:00,29.55,29.57,29.27,29.33,155300.0,29.5347,29.5547,29.2548,29.3148,155300.0
2005-01-25 14:10:00,29.34,29.45,29.28,29.36,108800.0,29.3248,29.4347,29.2648,29.3448,108800.0
2005-01-25 14:20:00,29.33,29.41,29.26,29.35,411500.0,29.3148,29.3947,29.2448,29.3348,411500.0
2005-01-25 14:30:00,29.36,29.55,29.35,29.51,363600.0,29.3448,29.5347,29.3348,29.4947,363600.0
2005-01-25 14:40:00,29.5,29.58,29.45,29.57,223500.0,29.4847,29.5647,29.4347,29.5547,223500.0
2005-01-25 14:50:00,29.56,29.74,29.47,29.54,185100.0,29.5447,29.7246,29.4547,29.5247,185100.0
2005-01-25 15:00:00,29.55,29.64,29.49,29.5,123100.0,29.5347,29.6246,29.4747,29.4847,123100.0
2005-01-25 15:10:00,29.5,29.53,29.4,29.46,199900.0,29.4847,29.5147,29.3848,29.4447,199900.0
2005-01-25 15:20:00,29.47,29.58,29.46,29.47,283100.0,29.4547,29.5647,29.4447,29.4547,283100.0
2005-01-25 15:30:00,29.48,29.53,29.46,29.47,309100.0,29.4647,29.5147,29.4447,29.4547,309100.0
2005-01-25 15:40:00,29.46,29.62,29.36,29.6,439000.0,29.4447,29.6046,29.3448,29.5846,439000.0
2005-01-25 15:50:00,29.6,29.63,29.38,29.45,467000.0,29.5846,29.6146,29.3648,29.4347,467000.0
2005-01-26 09:30:00,29.65,29.7,29.29,29.29,187200.0,29.6346,29.6846,29.2748,29.2748,187200.0
2005-01-26 09:40:00,29.31,29.48,28.92,29.37,244400.0,29.2948,29.4647,28.905,29.3548,244400.0
2005-01-26 09:50:00,29.42,29.7,29.37,29.68,172000.0,29.4047,29.6846,29.3548,29.6646,172000.0
2005-01-26 10:00:00,29.69,29.89,29.28,29.3,195200.0,29.6746,29.8745,29.2648,29.2848,195200.0
2005-01-26 10:10:00,29.29,29.78,29.26,29.4,105900.0,29.2748,29.7646,29.2448,29.3848,105900.0
2005-01-26 10:20:00,29.4,29.5,29.4,29.44,47200.0,29.3848,29.4847,29.3848,29.4247,47200.0
2005-01-26 10:30:00,29.41,29.45,29.27,29.44,90200.0,29.3947,29.4347,29.2548,29.4247,90200.0
2005-01-26 10:40:00,29.4,29.43,29.35,29.39,74100.0,29.3848,29.4147,29.3348,29.3748,74100.0
2005-01-26 10:50:00,29.37,29.54,29.36,29.53,113800.0,29.3548,29.5247,29.3448,29.5147,113800.0
2005-01-26 11:00:00,29.53,29.55,29.41,29.41,188800.0,29.5147,29.5347,29.3947,29.3947,188800.0
2005-01-26 11:10:00,29.42,29.45,29.37,29.4,76200.0,29.4047,29.4347,29.3548,29.3848,76200.0
2005-01-26 11:20:00,29.42,29.44,29.2,29.31,52800.0,29.4047,29.4247,29.1849,29.2948,52800.0
2005-01-26 11:30:00,29.32,29.39,29.26,29.28,35100.0,29.3048,29.3748,29.2448,29.2648,35100.0
2005-01-26 11:40:00,29.28,29.28,29.13,29.18,41100.0,29.2648,29.2648,29.1149,29.1649,41100.0
2005-01-26 11:50:00,29.16,29.2,29.04,29.04,73000.0,29.1449,29.1849,29.0249,29.0249,73000.0
2005-01-26 12:00:00,29.05,29.1,28.77,28.8,136600.0,29.0349,29.0849,28.7551,28.7851,136600.0
2005-01-26 12:10:00,28.8,29.0,28.79,28.99,61300.0,28.7851,28.985,28.7751,28.975,61300.0
2005-01-26 12:20:00,28.99,29.0,28.94,28.95,26800.0,28.975,28.985,28.925,28.935,26800.0
2005-01-26 12:30:00,28.95,29.17,28.89,29.14,39600.0,28.935,29.1549,28.875,29.1249,39600.0
2005-01-26 12:40:00,29.15,29.19,29.08,29.12,40000.0,29.1349,29.1749,29.0649,29.1049,40000.0
2005-01-26 12:50:00,29.13,29.25,29.1,29.24,26100.0,29.1149,29.2348,29.0849,29.2248,26100.0
2005-01-26 13:00:00,29.23,29.3,29.22,29.27,29200.0,29.2148,29.2848,29.2048,29.2548,29200.0
2005-01-26 13:10:00,29.27,29.35,29.27,29.3,39600.0,29.2548,29.3348,29.2548,29.2848,39600.0
2005-01-26 13:20:00,29.3,29.43,29.2,29.43,87100.0,29.2848,29.4147,29.1849,29.4147,87100.0
2005-01-26 13:30:00,29.43,29.46,29.35,29.35,49300.0,29.4147,29.4447,29.3348,29.3348,49300.0
2005-01-26 13:40:00,29.36,29.47,29.34,29.38,34100.0,29.3448,29.4547,29.3248,29.3648,34100.0
2005-01-26 13:50:00,29.41,29.54,29.4,29.53,21300.0,29.3947,29.5247,29.3848,29.5147,21300.0
2005-01-26 14:00:00,29.53,29.6,29.51,29.55,36900.0,29.5147,29.5846,29.4947,29.5347,36900.0
2005-01-26 14:10:00,29.56,29.59,29.49,29.49,28200.0,29.5447,29.5747,29.4747,29.4747,28200.0
2005-01-26 14:20:00,29.49,29.58,29.44,29.54,35600.0,29.4747,29.5647,29.4247,29.5247,35600.0
2005-01-26 14:30:00,29.54,29.58,29.47,29.49,60800.0,29.5247,29.5647,29.4547,29.4747,60800.0
2005-01-26 14:40:00,29.48,29.55,29.44,29.48,63300.0,29.4647,29.5347,29.4247,29.4647,63300.0
2005-01-26 14:50:00,29.47,29.47,29.32,29.39,59000.0,29.4547,29.4547,29.3048,29.3748,59000.0
2005-01-26 15:00:00,29.39,29.53,29.39,29.47,86600.0,29.3748,29.5147,29.3748,29.4547,86600.0
2005-01-26 15:10:00,29.47,29.56,29.41,29.53,75700.0,29.4547,29.5447,29.3947,29.5147,75700.0
2005-01-26 15:20:00,29.53,29.71,29.5,29.64,59000.0,29.5147,29.6946,29.4847,29.6246,59000.0
2005-01-26 15:30:00,29.63,29.71,29.59,29.69,83000.0,29.6146,29.6946,29.5747,29.6746,83000.0
2005-01-26 15:40:00,29.68,29.72,29.61,29.71,82000.0,29.6646,29.7046,29.5946,29.6946,82000.0
2005-01-26 15:50:00,29.71,29.74,29.53,29.54,209700.0,29.6946,29.7246,29.5147,29.5247,209700.0
2005-01-27 09:30:00,29.86,29.9,28.92,29.07,145900.0,29.8445,29.8845,28.905,29.0549,145900.0
2005-01-27 09:40:00,29.06,29.27,29.04,29.25,52200.0,29.0449,29.2548,29.0249,29.2348,52200.0
2005-01-27 09:50:00,29.25,29.35,29.04,29.24,38200.0,29.2348,29.3348,29.0249,29.2248,38200.0
2005-01-27 10:00:00,29.24,29.32,29.19,29.24,41500.0,29.2248,29.3048,29.1749,29.2248,41500.0
2005-01-27 10:10:00,29.23,29.24,29.01,29.02,80300.0,29.2148,29.2248,28.995,29.005,80300.0
2005-01-27 10:20:00,29.02,29.11,28.94,29.02,50300.0,29.005,29.0949,28.925,29.005,50300.0
2005-01-27 10:30:00,29.01,29.11,29.01,29.03,43500.0,28.995,29.0949,28.995,29.0149,43500.0
2005-01-27 10:40:00,29.02,29.07,29.0,29.04,52100.0,29.005,29.0549,28.985,29.0249,52100.0
2005-01-27 10:50:00,29.03,29.18,29.0,29.1,49800.0,29.0149,29.1649,28.985,29.0849,49800.0
2005-01-27 11:00:00,29.1,29.34,29.08,29.34,34700.0,29.0849,29.3248,29.0649,29.3248,34700.0
2005-01-27 11:10:00,29.35,29.37,29.25,29.32,40900.0,29.3348,29.3548,29.2348,29.3048,40900.0
2005-01-27 11:20:00,29.31,29.47,29.27,29.47,43900.0,29.2948,29.4547,29.2548,29.4547,43900.0
2005-01-27 11:30:00,29.47,29.55,29.36,29.43,53200.0,29.4547,29.5347,29.3448,29.4147,53200.0
2005-01-27 11:40:00,29.45,29.59,29.43,29.57,34800.0,29.4347,29.5747,29.4147,29.5547,34800.0
2005-01-27 11:50:00,29.58,29.62,29.52,29.53,30400.0,29.5647,29.6046,29.5047,29.5147,30400.0
2005-01-27 12:00:00,29.53,29.66,29.51,29.66,179000.0,29.5147,29.6446,29.4947,29.6446,179000.0
2005-01-27 12:10:00,29.6,29.68,29.6,29.68,33900.0,29.5846,29.6646,29.5846,29.6646,33900.0
2005-01-27 12:20:00,29.67,29.67,29.6,29.61,25500.0,29.6546,29.6546,29.5846,29.5946,25500.0
2005-01-27 12:30:00,29.61,29.66,29.6,29.66,21700.0,29.5946,29.6446,29.5846,29.6446,21700.0
2005-01-27 12:40:00,29.65,29.67,29.64,29.66,14100.0,29.6346,29.6546,29.6246,29.6446,14100.0
2005-01-27 12:50:00,29.66,29.74,29.59,29.59,85500.0,29.6446,29.7246,29.5747,29.5747,85500.0
2005-01-27 13:00:00,29.61,29.65,29.27,29.4,66200.0,29.5946,29.6346,29.2548,29.3848,66200.0
2005-01-27 13:10:00,29.41,29.55,29.39,29.43,73000.0,29.3947,29.5347,29.3748,29.4147,73000.0
2005-01-27 13:20:00,29.45,29.47,29.33,29.33,20600.0,29.4347,29.4547,29.3148,29.3148,20600.0
2005-01-27 13:30:00,29.32,29.44,29.31,29.37,26100.0,29.3048,29.4247,29.2948,29.3548,26100.0
2005-01-27 13:40:00,29.37,29.41,29.24,29.24,29500.0,29.3548,29.3947,29.2248,29.2248,29500.0
2005-01-27 13:50:00,29.24,29.27,29.2,29.26,16800.0,29.2248,29.2548,29.1849,29.2448,16800.0
2005-01-27 14:00:00,29.27,29.39,29.25,29.32,65000.0,29.2548,29.3748,29.2348,29.3048,65000.0
2005-01-27 14:10:00,29.34,29.45,29.33,29.42,51300.0,29.3248,29.4347,29.3148,29.4047,51300.0
2005-01-27 14:20:00,29.42,29.58,29.42,29.5,45800.0,29.4047,29.5647,29.4047,29.4847,45800.0
2005-01-27 14:30:00,29.49,29.56,29.49,29.5,13000.0,29.4747,29.5447,29.4747,29.4847,13000.0
2005-01-27 14:40:00,29.49,29.56,29.44,29.47,16000.0,29.4747,29.5447,29.4247,29.4547,16000.0
2005-01-27 14:50:00,29.47,29.52,29.29,29.37,24500.0,29.4547,29.5047,29.2748,29.3548,24500.0
2005-01-27 15:00:00,29.4,29.49,29.35,29.41,34900.0,29.3848,29.4747,29.3348,29.3947,34900.0
2005-01-27 15:10:00,29.42,29.67,29.42,29.57,82200.0,29.4047,29.6546,29.4047,29.5547,82200.0
2005-01-27 15:20:00,29.58,29.74,29.54,29.62,67600.0,29.5647,29.7246,29.5247,29.6046,67600.0
2005-01-27 15:30:00,29.6,29.75,29.6,29.67,67500.0,29.5846,29.7346,29.5846,29.6546,67500.0
2005-01-27 15:40:00,29.72,29.74,29.58,29.66,63000.0,29.7046,29.7246,29.5647,29.6446,63000.0
2005-01-27 15:50:00,29.67,29.82,29.61,29.66,206800.0,29.6546,29.8045,29.5946,29.6446,206800.0
2005-01-28 09:30:00,29.75,29.9,28.99,29.0,195900.0,29.7346,29.8845,28.975,28.985,195900.0
2005-01-28 09:40:00,29.03,29.2,28.8,29.15,177400.0,29.0149,29.1849,28.7851,29.1349,177400.0
2005-01-28 09:50:00,29.09,29.29,29.06,29.2,103300.0,29.0749,29.2748,29.0449,29.1849,103300.0
2005-01-28 10:00:00,29.19,29.23,29.05,29.06,46000.0,29.1749,29.2148,29.0349,29.0449,46000.0
2005-01-28 10:10:00,29.06,29.22,29.06,29.18,46700.0,29.0449,29.2048,29.0449,29.1649,46700.0
2005-01-28 10:20:00,29.19,29.26,29.16,29.22,25700.0,29.1749,29.2448,29.1449,29.2048,25700.0
2005-01-28 10:30:00,29.22,29.28,29.18,29.21,63500.0,29.2048,29.2648,29.1649,29.1949,63500.0
2005-01-28 10:40:00,29.24,29.29,29.05,29.05,56000.0,29.2248,29.2748,29.0349,29.0349,56000.0
2005-01-28 10:50:00,29.05,29.08,28.88,28.93,60400.0,29.0349,29.0649,28.865,28.915,60400.0
2005-01-28 11:00:00,28.93,28.94,28.67,28.69,110000.0,28.915,28.925,28.6551,28.6751,110000.0
2005-01-28 11:10:00,28.7,28.7,28.49,28.5,165900.0,28.6851,28.6851,28.4752,28.4852,165900.0
2005-01-28 11:20:00,28.52,28.59,28.39,28.44,183200.0,28.5052,28.5752,28.3753,28.4253,183200.0
2005-01-28 11:30:00,28.44,28.6,28.43,28.53,136100.0,28.4253,28.5852,28.4153,28.5152,136100.0
2005-01-28 11:40:00,28.53,28.57,28.4,28.42,58600.0,28.5152,28.5552,28.3853,28.4053,58600.0
2005-01-28 11:50:00,28.43,28.54,28.4,28.46,45700.0,28.4153,28.5252,28.3853,28.4452,45700.0
2005-01-28 12:00:00,28.46,28.47,28.34,28.44,53400.0,28.4452,28.4552,28.3253,28.4253,53400.0
2005-01-28 12:10:00,28.44,28.55,28.38,28.53,60100.0,28.4253,28.5352,28.3653,28.5152,60100.0
2005-01-28 12:20:00,28.53,28.53,28.26,28.29,60200.0,28.5152,28.5152,28.2453,28.2753,60200.0
2005-01-28 12:30:00,28.3,28.45,28.3,28.39,74000.0,28.2853,28.4352,28.2853,28.3753,74000.0
2005-01-28 12:40:00,28.4,28.41,28.31,28.33,63500.0,28.3853,28.3953,28.2953,28.3153,63500.0
2005-01-28 12:50:00,28.33,28.4,28.28,28.37,36100.0,28.3153,28.3853,28.2653,28.3553,36100.0
2005-01-28 13:00:00,28.4,28.42,28.32,28.42,31900.0,28.3853,28.4053,28.3053,28.4053,31900.0
2005-01-28 13:10:00,28.46,28.6,28.46,28.52,71700.0,28.4452,28.5852,28.4452,28.5052,71700.0
2005-01-28 13:20:00,28.5,28.54,28.34,28.35,28500.0,28.4852,28.5252,28.3253,28.3353,28500.0
2005-01-28 13:30:00,28.31,28.4,28.31,28.33,31700.0,28.2953,28.3853,28.2953,28.3153,31700.0
2005-01-28 13:40:00,28.33,28.44,28.29,28.44,19500.0,28.3153,28.4253,28.2753,28.4253,19500.0
2005-01-28 13:50:00,28.45,28.46,28.35,28.36,30200.0,28.4352,28.4452,28.3353,28.3453,30200.0
2005-01-28 14:00:00,28.38,28.4,28.23,28.28,24500.0,28.3653,28.3853,28.2154,28.2653,24500.0
2005-01-28 14:10:00,28.29,28.4,28.27,28.35,21500.0,28.2753,28.3853,28.2553,28.3353,21500.0
2005-01-28 14:20:00,28.35,28.4,28.35,28.4,51900.0,28.3353,28.3853,28.3353,28.3853,51900.0
2005-01-28 14:30:00,28.4,28.49,28.37,28.42,81200.0,28.3853,28.4752,28.3553,28.4053,81200.0
2005-01-28 14:40:00,28.41,28.49,28.36,28.41,95000.0,28.3953,28.4752,28.3453,28.3953,95000.0
2005-01-28 14:50:00,28.38,28.43,28.38,28.4,42700.0,28.3653,28.4153,28.3653,28.3853,42700.0
2005-01-28 15:00:00,28.4,28.42,28.35,28.39,62500.0,28.3853,28.4053,28.3353,28.3753,62500.0
2005-01-28 15:10:00,28.39,28.4,28.33,28.35,86500.0,28.3753,28.3853,28.3153,28.3353,86500.0
2005-01-28 15:20:00,28.35,28.37,28.34,28.35,58900.0,28.3353,28.3553,28.3253,28.3353,58900.0
2005-01-28 15:30:00,28.36,28.44,28.32,28.4,132000.0,28.3453,28.4253,28.3053,28.3853,132000.0
2005-01-28 15:40:00,28.4,28.6,28.39,28.55,108800.0,28.3853,28.5852,28.3753,28.5352,108800.0
2005-01-28 15:50:00,28.55,28.64,28.48,28.51,202300.0,28.5352,28.6251,28.4652,28.4952,202300.0
2005-01-31 09:30:00,29.15,29.25,28.75,28.86,229100.0,29.1349,29.2348,28.7351,28.845,229100.0
2005-01-31 09:40:00,28.87,28.98,28.76,28.85,86400.0,28.855,28.965,28.7451,28.835,86400.0
2005-01-31 09:50:00,28.89,29.1,28.84,29.1,75000.0,28.875,29.0849,28.825,29.0849,75000.0
2005-01-31 10:00:00,29.1,29.18,28.9,29.18,86600.0,29.0849,29.1649,28.885,29.1649,86600.0
2005-01-31 10:10:00,29.17,29.27,29.09,29.23,160100.0,29.1549,29.2548,29.0749,29.2148,160100.0
2005-01-31 10:20:00,29.23,29.24,29.1,29.16,59900.0,29.2148,29.2248,29.0849,29.1449,59900.0
2005-01-31 10:30:00,29.16,29.24,29.16,29.21,39300.0,29.1449,29.2248,29.1449,29.1949,39300.0
2005-01-31 10:40:00,29.23,29.24,29.19,29.2,21700.0,29.2148,29.2248,29.1749,29.1849,21700.0
2005-01-31 10:50:00,29.2,29.24,29.11,29.19,30000.0,29.1849,29.2248,29.0949,29.1749,30000.0
2005-01-31 11:00:00,29.15,29.18,28.93,28.98,56000.0,29.1349,29.1649,28.915,28.965,56000.0
2005-01-31 11:10:00,28.98,29.21,28.95,29.14,113600.0,28.965,29.1949,28.935,29.1249,113600.0
2005-01-31 11:20:00,29.12,29.29,29.12,29.17,98500.0,29.1049,29.2748,29.1049,29.1549,98500.0
2005-01-31 11:30:00,29.17,29.27,29.12,29.22,52400.0,29.1549,29.2548,29.1049,29.2048,52400.0
2005-01-31 11:40:00,29.22,29.22,29.15,29.22,41700.0,29.2048,29.2048,29.1349,29.2048,41700.0
2005-01-31 11:50:00,29.23,29.28,29.22,29.25,28100.0,29.2148,29.2648,29.2048,29.2348,28100.0
2005-01-31 12:00:00,29.25,29.33,29.22,29.33,45200.0,29.2348,29.3148,29.2048,29.3148,45200.0
2005-01-31 12:10:00,29.33,29.46,29.33,29.43,52000.0,29.3148,29.4447,29.3148,29.4147,52000.0
2005-01-31 12:20:00,29.45,29.51,29.43,29.47,75800.0,29.4347,29.4947,29.4147,29.4547,75800.0
2005-01-31 12:30:00,29.48,29.48,29.37,29.42,51500.0,29.4647,29.4647,29.3548,29.4047,51500.0
2005-01-31 12:40:00,29.43,29.5,29.39,29.45,35300.0,29.4147,29.4847,29.3748,29.4347,35300.0
2005-01-31 12:50:00,29.45,29.5,29.42,29.48,18400.0,29.4347,29.4847,29.4047,29.4647,18400.0
2005-01-31 13:00:00,29.48,29.48,29.4,29.42,15700.0,29.4647,29.4647,29.3848,29.4047,15700.0
2005-01-31 13:10:00,29.41,29.43,29.35,29.35,26900.0,29.3947,29.4147,29.3348,29.3348,26900.0
2005-01-31 13:20:00,29.35,29.37,29.3,29.35,26600.0,29.3348,29.3548,29.2848,29.3348,26600.0
2005-01-31 13:30:00,29.34,29.36,29.28,29.29,27600.0,29.3248,29.3448,29.2648,29.2748,27600.0
2005-01-31 13:40:00,29.29,29.29,29.25,29.25,43400.0,29.2748,29.2748,29.2348,29.2348,43400.0
2005-01-31 13:50:00,29.25,29.25,29.15,29.22,69100.0,29.2348,29.2348,29.1349,29.2048,69100.0
2005-01-31 14:00:00,29.25,29.3,29.2,29.3,37600.0,29.2348,29.2848,29.1849,29.2848,37600.0
2005-01-31 14:10:00,29.3,29.3,29.2,29.29,41800.0,29.2848,29.2848,29.1849,29.2748,41800.0
2005-01-31 14:20:00,29.26,29.28,29.18,29.2,57500.0,29.2448,29.2648,29.1649,29.1849,57500.0
2005-01-31 14:30:00,29.17,29.3,29.15,29.15,57700.0,29.1549,29.2848,29.1349,29.1349,57700.0
2005-01-31 14:40:00,29.16,29.18,28.91,29.11,134200.0,29.1449,29.1649,28.895,29.0949,134200.0
2005-01-31 14:50:00,29.11,29.15,29.03,29.08,81700.0,29.0949,29.1349,29.0149,29.0649,81700.0
2005-01-31 15:00:00,29.03,29.15,28.99,29.02,48300.0,29.0149,29.1349,28.975,29.005,48300.0
2005-01-31 15:10:00,29.03,29.13,28.95,29.05,53400.0,29.0149,29.1149,28.935,29.0349,53400.0
2005-01-31 15:20:00,29.05,29.14,28.99,29.14,75700.0,29.0349,29.1249,28.975,29.1249,75700.0
2005-01-31 15:30:00,29.14,29.19,29.08,29.19,69900.0,29.1249,29.1749,29.0649,29.1749,69900.0
2005-01-31 15:40:00,29.19,29.29,29.18,29.29,80600.0,29.1749,29.2748,29.1649,29.2748,80600.0
2005-01-31 15:50:00,29.29,29.43,29.26,29.37,168000.0,29.2748,29.4147,29.2448,29.3548,168000.0
2005-02-01 09:30:00,29.25,29.3,29.0,29.0,124800.0,29.2348,29.2848,28.985,28.985,124800.0
2005-02-01 09:40:00,29.0,29.17,28.88,29.15,118900.0,28.985,29.1549,28.865,29.1349,118900.0
2005-02-01 09:50:00,29.15,29.23,29.0,29.12,134800.0,29.1349,29.2148,28.985,29.1049,134800.0
2005-02-01 10:00:00,29.12,29.15,29.04,29.1,53100.0,29.1049,29.1349,29.0249,29.0849,53100.0
2005-02-01 10:10:00,29.11,29.15,29.06,29.11,42300.0,29.0949,29.1349,29.0449,29.0949,42300.0
2005-02-01 10:20:00,29.13,29.15,29.06,29.13,59800.0,29.1149,29.1349,29.0449,29.1149,59800.0
2005-02-01 10:30:00,29.13,29.14,29.06,29.1,53500.0,29.1149,29.1249,29.0449,29.0849,53500.0
2005-02-01 10:40:00,29.1,29.11,28.99,28.99,45600.0,29.0849,29.0949,28.975,28.975,45600.0
2005-02-01 10:50:00,28.97,29.06,28.95,29.03,28400.0,28.955,29.0449,28.935,29.0149,28400.0
2005-02-01 11:00:00,29.03,29.11,29.03,29.1,25600.0,29.0149,29.0949,29.0149,29.0849,25600.0
2005-02-01 11:10:00,29.1,29.12,29.05,29.07,26500.0,29.0849,29.1049,29.0349,29.0549,26500.0
2005-02-01 11:20:00,29.08,29.08,28.91,28.91,52500.0,29.0649,29.0649,28.895,28.895,52500.0
2005-02-01 11:30:00,28.91,29.1,28.91,29.05,37200.0,28.895,29.0849,28.895,29.0349,37200.0
2005-02-01 11:40:00,29.05,29.15,29.05,29.15,56800.0,29.0349,29.1349,29.0349,29.1349,56800.0
2005-02-01 11:50:00,29.15,29.15,29.11,29.14,52400.0,29.1349,29.1349,29.0949,29.1249,52400.0
2005-02-01 12:00:00,29.15,29.19,29.11,29.18,38200.0,29.1349,29.1749,29.0949,29.1649,38200.0
2005-02-01 12:10:00,29.18,29.19,29.12,29.12,33200.0,29.1649,29.1749,29.1049,29.1049,33200.0
2005-02-01 12:20:00,29.1,29.17,29.09,29.13,12500.0,29.0849,29.1549,29.0749,29.1149,12500.0
2005-02-01 12:30:00,29.13,29.15,29.12,29.14,28800.0,29.1149,29.1349,29.1049,29.1249,28800.0
2005-02-01 12:40:00,29.15,29.15,29.01,29.01,34800.0,29.1349,29.1349,28.995,28.995,34800.0
2005-02-01 12:50:00,29.02,29.11,29.01,29.05,235600.0,29.005,29.0949,28.995,29.0349,235600.0
2005-02-01 13:00:00,29.06,29.06,28.98,28.99,117200.0,29.0449,29.0449,28.965,28.975,117200.0
2005-02-01 13:10:00,28.99,28.99,28.98,28.98,15600.0,28.975,28.975,28.965,28.965,15600.0
2005-02-01 13:20:00,28.99,29.05,28.98,29.01,31200.0,28.975,29.0349,28.965,28.995,31200.0
2005-02-01 13:30:00,29.01,29.03,29.01,29.02,16400.0,28.995,29.0149,28.995,29.005,16400.0
2005-02-01 13:40:00,29.0,29.02,28.98,28.99,31800.0,28.985,29.005,28.965,28.975,31800.0
2005-02-01 13:50:00,29.0,29.04,28.99,29.02,38400.0,28.985,29.0249,28.975,29.005,38400.0
2005-02-01 14:00:00,29.01,29.03,28.92,28.95,49400.0,28.995,29.0149,28.905,28.935,49400.0
2005-02-01 14:10:00,28.96,28.98,28.9,28.93,33100.0,28.945,28.965,28.885,28.915,33100.0
2005-02-01 14:20:00,28.94,28.97,28.91,28.95,23300.0,28.925,28.955,28.895,28.935,23300.0
2005-02-01 14:30:00,28.95,29.04,28.94,29.02,71300.0,28.935,29.0249,28.925,29.005,71300.0
2005-02-01 14:40:00,29.02,29.06,29.0,29.02,61800.0,29.005,29.0449,28.985,29.005,61800.0
2005-02-01 14:50:00,29.02,29.02,28.96,29.02,38900.0,29.005,29.005,28.945,29.005,38900.0
2005-02-01 15:00:00,29.02,29.02,28.93,28.94,64300.0,29.005,29.005,28.915,28.925,64300.0
2005-02-01 15:10:00,28.94,28.97,28.9,28.93,156600.0,28.925,28.955,28.885,28.915,156600.0
2005-02-01 15:20:00,28.93,28.98,28.82,28.83,220100.0,28.915,28.965,28.8051,28.815,220100.0
2005-02-01 15:30:00,28.83,28.85,28.74,28.83,117100.0,28.815,28.835,28.7251,28.815,117100.0
2005-02-01 15:40:00,28.84,28.89,28.82,28.87,100700.0,28.825,28.875,28.8051,28.855,100700.0
2005-02-01 15:50:00,28.88,28.93,28.84,28.93,125400.0,28.865,28.915,28.825,28.915,125400.0
2005-02-02 09:30:00,29.07,29.08,28.82,28.94,130300.0,29.0549,29.0649,28.8051,28.925,130300.0
2005-02-02 09:40:00,28.95,29.08,28.93,29.05,75700.0,28.935,29.0649,28.915,29.0349,75700.0
2005-02-02 09:50:00,29.04,29.06,28.95,28.96,89600.0,29.0249,29.0449,28.935,28.945,89600.0
2005-02-02 10:00:00,28.96,29.04,28.88,28.91,124700.0,28.945,29.0249,28.865,28.895,124700.0
2005-02-02 10:10:00,28.9,28.9,28.67,28.76,119200.0,28.885,28.885,28.6551,28.7451,119200.0
2005-02-02 10:20:00,28.76,28.84,28.76,28.8,46500.0,28.7451,28.825,28.7451,28.7851,46500.0
2005-02-02 10:30:00,28.8,28.87,28.77,28.84,47000.0,28.7851,28.855,28.7551,28.825,47000.0
2005-02-02 10:40:00,28.84,28.99,28.83,28.97,30300.0,28.825,28.975,28.815,28.955,30300.0
2005-02-02 10:50:00,28.99,29.0,28.9,28.91,45500.0,28.975,28.985,28.885,28.895,45500.0
2005-02-02 11:00:00,28.91,28.93,28.73,28.73,66600.0,28.895,28.915,28.7151,28.7151,66600.0
2005-02-02 11:10:00,28.73,28.81,28.73,28.78,33800.0,28.7151,28.7951,28.7151,28.7651,33800.0
2005-02-02 11:20:00,28.77,28.99,28.77,28.92,68600.0,28.7551,28.975,28.7551,28.905,68600.0
2005-02-02 11:30:00,28.9,28.93,28.83,28.91,40400.0,28.885,28.915,28.815,28.895,40400.0
2005-02-02 11:40:00,28.9,28.91,28.86,28.88,35100.0,28.885,28.895,28.845,28.865,35100.0
2005-02-02 11:50:00,28.88,28.97,28.87,28.97,31200.0,28.865,28.955,28.855,28.955,31200.0
2005-02-02 12:00:00,28.97,28.99,28.9,28.95,53000.0,28.955,28.975,28.885,28.935,53000.0
2005-02-02 12:10:00,28.96,28.96,28.92,28.92,15400.0,28.945,28.945,28.905,28.905,15400.0
2005-02-02 12:20:00,28.92,28.94,28.9,28.91,24300.0,28.905,28.925,28.885,28.895,24300.0
2005-02-02 12:30:00,28.9,28.91,28.89,28.9,18000.0,28.885,28.895,28.875,28.885,18000.0
2005-02-02 12:40:00,28.91,28.91,28.9,28.91,12200.0,28.895,28.895,28.885,28.895,12200.0
2005-02-02 12:50:00,28.91,28.91,28.8,28.83,26100.0,28.895,28.895,28.7851,28.815,26100.0
2005-02-02 13:00:00,28.83,28.84,28.82,28.83,16700.0,28.815,28.825,28.8051,28.815,16700.0
2005-02-02 13:10:00,28.83,28.86,28.82,28.84,16600.0,28.815,28.845,28.8051,28.825,16600.0
2005-02-02 13:20:00,28.83,28.88,28.83,28.87,15400.0,28.815,28.865,28.815,28.855,15400.0
2005-02-02 13:30:00,28.88,28.9,28.87,28.89,10400.0,28.865,28.885,28.855,28.875,10400.0
2005-02-02 13:40:00,28.89,28.99,28.8,28.99,35500.0,28.875,28.975,28.7851,28.975,35500.0
2005-02-02 13:50:00,28.98,28.99,28.91,28.96,47100.0,28.965,28.975,28.895,28.945,47100.0
2005-02-02 14:00:00,28.94,29.0,28.91,28.98,45000.0,28.925,28.985,28.895,28.965,45000.0
2005-02-02 14:10:00,28.97,28.99,28.91,28.98,38600.0,28.955,28.975,28.895,28.965,38600.0
2005-02-02 14:20:00,28.98,29.41,28.98,29.22,383000.0,28.965,29.3947,28.965,29.2048,383000.0
2005-02-02 14:30:00,29.21,29.23,29.0,29.0,180000.0,29.1949,29.2148,28.985,28.985,180000.0
2005-02-02 14:40:00,29.0,29.18,29.0,29.14,60500.0,28.985,29.1649,28.985,29.1249,60500.0
2005-02-02 14:50:00,29.14,29.2,29.07,29.12,81200.0,29.1249,29.1849,29.0549,29.1049,81200.0
2005-02-02 15:00:00,29.1,29.19,29.09,29.17,66800.0,29.0849,29.1749,29.0749,29.1549,66800.0
2005-02-02 15:10:00,29.15,29.28,29.11,29.17,108800.0,29.1349,29.2648,29.0949,29.1549,108800.0
2005-02-02 15:20:00,29.17,29.35,28.29,29.32,176200.0,29.1549,29.3348,28.2753,29.3048,176200.0
2005-02-02 15:30:00,29.32,29.38,29.2,29.37,220500.0,29.3048,29.3648,29.1849,29.3548,220500.0
2005-02-02 15:40:00,29.37,29.5,29.32,29.41,159700.0,29.3548,29.4847,29.3048,29.3947,159700.0
2005-02-02 15:50:00,29.42,29.66,29.41,29.63,390300.0,29.4047,29.6446,29.3947,29.6146,390300.0
2005-02-03 09:30:00,29.57,29.6,29.34,29.52,172700.0,29.5547,29.5846,29.3248,29.5047,172700.0
2005-02-03 09:40:00,29.52,29.55,29.38,29.47,128300.0,29.5047,29.5347,29.3648,29.4547,128300.0
2005-02-03 09:50:00,29.42,29.56,29.42,29.55,38300.0,29.4047,29.5447,29.4047,29.5347,38300.0
2005-02-03 10:00:00,29.53,30.19,29.53,30.1,202500.0,29.5147,30.1743,29.5147,30.0844,202500.0
2005-02-03 10:10:00,30.1,30.3,29.95,30.06,348500.0,30.0844,30.2843,29.9345,30.0444,348500.0
2005-02-03 10:20:00,30.06,30.38,30.02,30.36,162500.0,30.0444,30.3642,30.0044,30.3443,162500.0
2005-02-03 10:30:00,30.36,30.37,30.2,30.2,167400.0,30.3443,30.3543,30.1843,30.1843,167400.0
2005-02-03 10:40:00,30.2,30.4,30.13,30.18,82700.0,30.1843,30.3842,30.1144,30.1643,82700.0
2005-02-03 10:50:00,30.18,30.25,30.07,30.07,51300.0,30.1643,30.2343,30.0544,30.0544,51300.0
2005-02-03 11:00:00,30.07,30.1,30.01,30.05,61200.0,30.0544,30.0844,29.9944,30.0344,61200.0
2005-02-03 11:10:00,30.05,30.35,29.95,30.01,90000.0,30.0344,30.3343,29.9345,29.9944,90000.0
2005-02-03 11:20:00,30.0,30.08,30.0,30.05,31300.0,29.9844,30.0644,29.9844,30.0344,31300.0
2005-02-03 11:30:00,30.05,30.2,30.0,30.17,72700.0,30.0344,30.1843,29.9844,30.1544,72700.0
2005-02-03 11:40:00,30.19,30.26,30.1,30.1,73700.0,30.1743,30.2443,30.0844,30.0844,73700.0
2005-02-03 11:50:00,30.11,30.15,30.05,30.1,34400.0,30.0944,30.1344,30.0344,30.0844,34400.0
2005-02-03 12:00:00,30.12,30.14,30.07,30.13,36500.0,30.1044,30.1244,30.0544,30.1144,36500.0
2005-02-03 12:10:00,30.13,30.15,30.1,30.13,21300.0,30.1144,30.1344,30.0844,30.1144,21300.0
2005-02-03 12:20:00,30.14,30.33,30.14,30.3,72600.0,30.1244,30.3143,30.1244,30.2843,72600.0
2005-02-03 12:30:00,30.3,30.45,30.25,30.31,110300.0,30.2843,30.4342,30.2343,30.2943,110300.0
2005-02-03 12:40:00,30.31,30.36,30.3,30.32,49500.0,30.2943,30.3443,30.2843,30.3043,49500.0
2005-02-03 12:50:00,30.32,30.48,30.31,30.45,65600.0,30.3043,30.4642,30.2943,30.4342,65600.0
2005-02-03 13:00:00,30.43,30.47,30.39,30.43,69400.0,30.4142,30.4542,30.3742,30.4142,69400.0
2005-02-03 13:10:00,30.45,30.59,30.41,30.5,97000.0,30.4342,30.5741,30.3942,30.4842,97000.0
2005-02-03 13:20:00,30.5,30.67,30.5,30.63,72500.0,30.4842,30.6541,30.4842,30.6141,72500.0
2005-02-03 13:30:00,30.65,30.86,30.6,30.82,236200.0,30.6341,30.844,30.5841,30.804,236200.0
2005-02-03 13:40:00,30.84,30.89,30.78,30.87,137500.0,30.824,30.874,30.764,30.854,137500.0
2005-02-03 13:50:00,30.87,30.87,30.72,30.87,80600.0,30.854,30.854,30.7041,30.854,80600.0
2005-02-03 14:00:00,30.87,30.92,30.85,30.86,151900.0,30.854,30.904,30.834,30.844,151900.0
2005-02-03 14:10:00,30.86,30.9,30.58,30.68,52500.0,30.844,30.884,30.5641,30.6641,52500.0
2005-02-03 14:20:00,30.66,30.67,30.38,30.39,62900.0,30.6441,30.6541,30.3642,30.3742,62900.0
2005-02-03 14:30:00,30.38,30.5,30.29,30.41,89300.0,30.3642,30.4842,30.2743,30.3942,89300.0
2005-02-03 14:40:00,30.38,30.39,30.3,30.38,38600.0,30.3642,30.3742,30.2843,30.3642,38600.0
2005-02-03 14:50:00,30.39,30.42,30.36,30.4,50900.0,30.3742,30.4042,30.3443,30.3842,50900.0
2005-02-03 15:00:00,30.4,30.44,30.35,30.42,74800.0,30.3842,30.4242,30.3343,30.4042,74800.0
2005-02-03 15:10:00,30.41,30.8,30.4,30.65,192500.0,30.3942,30.784,30.3842,30.6341,192500.0
2005-02-03 15:20:00,30.66,30.9,30.6,30.88,159900.0,30.6441,30.884,30.5841,30.864,159900.0
2005-02-03 15:30:00,30.88,30.92,30.77,30.79,210600.0,30.864,30.904,30.754,30.774,210600.0
2005-02-03 15:40:00,30.79,30.92,30.78,30.9,201700.0,30.774,30.904,30.764,30.884,201700.0
2005-02-03 15:50:00,30.9,31.04,30.86,30.98,325300.0,30.884,31.0239,30.844,30.9639,325300.0
2005-02-04 09:30:00,31.18,31.23,30.88,30.98,209700.0,31.1638,31.2138,30.864,30.9639,209700.0
2005-02-04 09:40:00,30.98,31.04,30.65,30.67,164400.0,30.9639,31.0239,30.6341,30.6541,164400.0
2005-02-04 09:50:00,30.68,30.99,30.56,30.82,303200.0,30.6641,30.9739,30.5442,30.804,303200.0
2005-02-04 10:00:00,30.78,30.9,30.7,30.87,135700.0,30.764,30.884,30.6841,30.854,135700.0
2005-02-04 10:10:00,30.87,30.88,30.66,30.87,57000.0,30.854,30.864,30.6441,30.854,57000.0
2005-02-04 10:20:00,30.85,30.88,30.56,30.66,59700.0,30.834,30.864,30.5442,30.6441,59700.0
2005-02-04 10:30:00,30.66,30.75,30.43,30.44,118400.0,30.6441,30.7341,30.4142,30.4242,118400.0
2005-02-04 10:40:00,30.45,30.71,30.38,30.68,91400.0,30.4342,30.6941,30.3642,30.6641,91400.0
2005-02-04 10:50:00,30.66,30.75,30.54,30.75,39100.0,30.6441,30.7341,30.5242,30.7341,39100.0
2005-02-04 11:00:00,30.75,30.89,30.74,30.79,67600.0,30.7341,30.874,30.7241,30.774,67600.0
2005-02-04 11:10:00,30.8,30.81,30.52,30.54,53900.0,30.784,30.794,30.5042,30.5242,53900.0
2005-02-04 11:20:00,30.54,30.78,30.54,30.72,32400.0,30.5242,30.764,30.5242,30.7041,32400.0
2005-02-04 11:30:00,30.72,30.84,30.72,30.81,39000.0,30.7041,30.824,30.7041,30.794,39000.0
2005-02-04 11:40:00,30.81,30.83,30.77,30.78,30200.0,30.794,30.814,30.754,30.764,30200.0
2005-02-04 11:50:00,30.77,30.87,30.74,30.83,50400.0,30.754,30.854,30.7241,30.814,50400.0
2005-02-04 12:00:00,30.83,30.9,30.81,30.9,35400.0,30.814,30.884,30.794,30.884,35400.0
2005-02-04 12:10:00,30.9,30.9,30.81,30.81,23800.0,30.884,30.884,30.794,30.794,23800.0
2005-02-04 12:20:00,30.82,30.9,30.78,30.84,19700.0,30.804,30.884,30.764,30.824,19700.0
2005-02-04 12:30:00,30.85,30.91,30.8,30.86,42600.0,30.834,30.894,30.784,30.844,42600.0
2005-02-04 12:40:00,30.86,31.0,30.85,30.87,40300.0,30.844,30.9839,30.834,30.854,40300.0
2005-02-04 12:50:00,30.88,31.0,30.86,30.88,49300.0,30.864,30.9839,30.844,30.864,49300.0
2005-02-04 13:00:00,30.87,30.94,30.83,30.85,34400.0,30.854,30.924,30.814,30.834,34400.0
2005-02-04 13:10:00,30.86,30.94,30.86,30.91,27700.0,30.844,30.924,30.844,30.894,27700.0
2005-02-04 13:20:00,30.9,30.99,30.9,30.95,28500.0,30.884,30.9739,30.884,30.9339,28500.0
2005-02-04 13:30:00,30.92,31.0,30.85,31.0,41100.0,30.904,30.9839,30.834,30.9839,41100.0
2005-02-04 13:40:00,31.0,31.02,30.93,30.97,41000.0,30.9839,31.0039,30.914,30.9539,41000.0
2005-02-04 13:50:00,30.98,31.02,30.94,31.0,38300.0,30.9639,31.0039,30.924,30.9839,38300.0
2005-02-04 14:00:00,31.01,31.18,30.98,31.15,58600.0,30.9939,31.1638,30.9639,31.1338,58600.0
2005-02-04 14:10:00,31.15,31.18,30.97,30.97,49500.0,31.1338,31.1638,30.9539,30.9539,49500.0
2005-02-04 14:20:00,30.97,31.1,30.97,31.1,20500.0,30.9539,31.0839,30.9539,31.0839,20500.0
2005-02-04 14:30:00,31.08,31.1,30.98,31.08,50000.0,31.0639,31.0839,30.9639,31.0639,50000.0
2005-02-04 14:40:00,31.08,31.15,30.98,31.06,169800.0,31.0639,31.1338,30.9639,31.0439,169800.0
2005-02-04 14:50:00,31.03,31.1,31.0,31.03,33800.0,31.0139,31.0839,30.9839,31.0139,33800.0
2005-02-04 15:00:00,31.02,31.06,31.0,31.01,69400.0,31.0039,31.0439,30.9839,30.9939,69400.0
2005-02-04 15:10:00,31.01,31.05,30.98,31.0,94000.0,30.9939,31.0339,30.9639,30.9839,94000.0
2005-02-04 15:20:00,31.0,31.07,30.98,31.07,209300.0,30.9839,31.0539,30.9639,31.0539,209300.0
2005-02-04 15:30:00,31.07,31.28,31.06,31.25,77600.0,31.0539,31.2638,31.0439,31.2338,77600.0
2005-02-04 15:40:00,31.26,31.39,31.25,31.31,107300.0,31.2438,31.3737,31.2338,31.2938,107300.0
2005-02-04 15:50:00,31.33,31.43,31.3,31.33,282600.0,31.3138,31.4137,31.2838,31.3138,282600.0
2005-02-07 09:30:00,31.83,31.95,31.6,31.72,218500.0,31.8135,31.9334,31.5836,31.7036,218500.0
2005-02-07 09:40:00,31.71,31.87,31.7,31.77,84600.0,31.6936,31.8535,31.6836,31.7535,84600.0
2005-02-07 09:50:00,31.8,31.86,31.68,31.79,80100.0,31.7835,31.8435,31.6636,31.7735,80100.0
2005-02-07 10:00:00,31.79,31.81,31.72,31.77,63200.0,31.7735,31.7935,31.7036,31.7535,63200.0
2005-02-07 10:10:00,31.77,31.8,31.71,31.77,61300.0,31.7535,31.7835,31.6936,31.7535,61300.0
2005-02-07 10:20:00,31.79,31.87,31.77,31.82,46900.0,31.7735,31.8535,31.7535,31.8035,46900.0
2005-02-07 10:30:00,31.81,31.84,31.73,31.75,72000.0,31.7935,31.8235,31.7135,31.7335,72000.0
2005-02-07 10:40:00,31.75,31.87,31.75,31.83,48600.0,31.7335,31.8535,31.7335,31.8135,48600.0
2005-02-07 10:50:00,31.83,31.86,31.8,31.81,73500.0,31.8135,31.8435,31.7835,31.7935,73500.0
2005-02-07 11:00:00,31.82,31.88,31.72,31.72,39400.0,31.8035,31.8635,31.7036,31.7036,39400.0
2005-02-07 11:10:00,31.71,31.83,31.66,31.67,46400.0,31.6936,31.8135,31.6436,31.6536,46400.0
2005-02-07 11:20:00,31.69,31.7,31.63,31.65,22800.0,31.6736,31.6836,31.6136,31.6336,22800.0
2005-02-07 11:30:00,31.65,31.72,31.58,31.71,46700.0,31.6336,31.7036,31.5636,31.6936,46700.0
2005-02-07 11:40:00,31.72,31.76,31.68,31.71,26900.0,31.7036,31.7435,31.6636,31.6936,26900.0
2005-02-07 11:50:00,31.71,31.75,31.7,31.7,18300.0,31.6936,31.7335,31.6836,31.6836,18300.0
2005-02-07 12:00:00,31.7,31.71,31.68,31.69,65000.0,31.6836,31.6936,31.6636,31.6736,65000.0
2005-02-07 12:10:00,31.71,31.74,31.69,31.7,36300.0,31.6936,31.7235,31.6736,31.6836,36300.0
2005-02-07 12:20:00,31.7,31.7,31.62,31.63,37100.0,31.6836,31.6836,31.6036,31.6136,37100.0
2005-02-07 12:30:00,31.63,31.64,31.6,31.6,27700.0,31.6136,31.6236,31.5836,31.5836,27700.0
2005-02-07 12:40:00,31.6,31.61,31.6,31.61,32500.0,31.5836,31.5936,31.5836,31.5936,32500.0
2005-02-07 12:50:00,31.61,31.65,31.59,31.65,29900.0,31.5936,31.6336,31.5736,31.6336,29900.0
2005-02-07 13:00:00,31.64,31.65,31.55,31.6,33600.0,31.6236,31.6336,31.5336,31.5836,33600.0
2005-02-07 13:10:00,31.6,31.63,31.53,31.55,19200.0,31.5836,31.6136,31.5136,31.5336,19200.0
2005-02-07 13:20:00,31.56,31.59,31.54,31.55,32700.0,31.5436,31.5736,31.5236,31.5336,32700.0
2005-02-07 13:30:00,31.56,31.57,31.55,31.55,12800.0,31.5436,31.5536,31.5336,31.5336,12800.0
2005-02-07 13:40:00,31.55,31.57,31.55,31.55,40400.0,31.5336,31.5536,31.5336,31.5336,40400.0
2005-02-07 13:50:00,31.55,31.57,31.55,31.55,35900.0,31.5336,31.5536,31.5336,31.5336,35900.0
2005-02-07 14:00:00,31.56,31.56,31.39,31.47,52200.0,31.5436,31.5436,31.3737,31.4537,52200.0
2005-02-07 14:10:00,31.47,31.56,31.47,31.51,30900.0,31.4537,31.5436,31.4537,31.4937,30900.0
2005-02-07 14:20:00,31.51,31.55,31.5,31.51,18500.0,31.4937,31.5336,31.4837,31.4937,18500.0
2005-02-07 14:30:00,31.53,31.54,31.41,31.41,33900.0,31.5136,31.5236,31.3937,31.3937,33900.0
2005-02-07 14:40:00,31.4,31.46,31.4,31.45,29600.0,31.3837,31.4437,31.3837,31.4337,29600.0
2005-02-07 14:50:00,31.45,31.54,31.45,31.51,31700.0,31.4337,31.5236,31.4337,31.4937,31700.0
2005-02-07 15:00:00,31.5,31.54,31.44,31.5,39400.0,31.4837,31.5236,31.4237,31.4837,39400.0
2005-02-07 15:10:00,31.51,31.66,31.5,31.63,78900.0,31.4937,31.6436,31.4837,31.6136,78900.0
2005-02-07 15:20:00,31.63,31.7,31.59,31.69,51700.0,31.6136,31.6836,31.5736,31.6736,51700.0
2005-02-07 15:30:00,31.7,31.72,31.67,31.7,99200.0,31.6836,31.7036,31.6536,31.6836,99200.0
2005-02-07 15:40:00,31.7,31.75,31.7,31.71,92200.0,31.6836,31.7335,31.6836,31.6936,92200.0
2005-02-07 15:50:00,31.71,31.8,31.66,31.78,157600.0,31.6936,31.7835,31.6436,31.7635,157600.0
2005-02-08 09:30:00,32.08,32.1,31.54,31.68,85800.0,32.0634,32.0834,31.5236,31.6636,85800.0
2005-02-08 09:40:00,31.66,31.67,31.27,31.32,47500.0,31.6436,31.6536,31.2538,31.3038,47500.0
2005-02-08 09:50:00,31.32,31.59,31.32,31.59,35600.0,31.3038,31.5736,31.3038,31.5736,35600.0
2005-02-08 10:00:00,31.58,31.82,31.58,31.64,70900.0,31.5636,31.8035,31.5636,31.6236,70900.0
2005-02-08 10:10:00,31.6,31.81,31.6,31.74,69000.0,31.5836,31.7935,31.5836,31.7235,69000.0
2005-02-08 10:20:00,31.78,31.78,31.66,31.69,35700.0,31.7635,31.7635,31.6436,31.6736,35700.0
2005-02-08 10:30:00,31.69,31.84,31.67,31.77,58000.0,31.6736,31.8235,31.6536,31.7535,58000.0
2005-02-08 10:40:00,31.76,31.83,31.67,31.67,18600.0,31.7435,31.8135,31.6536,31.6536,18600.0
2005-02-08 10:50:00,31.66,31.7,31.55,31.55,31100.0,31.6436,31.6836,31.5336,31.5336,31100.0
2005-02-08 11:00:00,31.57,31.57,31.5,31.55,21500.0,31.5536,31.5536,31.4837,31.5336,21500.0
2005-02-08 11:10:00,31.55,31.68,31.55,31.68,22200.0,31.5336,31.6636,31.5336,31.6636,22200.0
2005-02-08 11:20:00,31.69,31.77,31.69,31.76,13300.0,31.6736,31.7535,31.6736,31.7435,13300.0
2005-02-08 11:30:00,31.75,31.83,31.73,31.82,10900.0,31.7335,31.8135,31.7135,31.8035,10900.0
2005-02-08 11:40:00,31.82,31.91,31.73,31.73,43400.0,31.8035,31.8935,31.7135,31.7135,43400.0
2005-02-08 11:50:00,31.73,31.74,31.62,31.63,27500.0,31.7135,31.7235,31.6036,31.6136,27500.0
2005-02-08 12:00:00,31.62,31.62,31.5,31.55,33000.0,31.6036,31.6036,31.4837,31.5336,33000.0
2005-02-08 12:10:00,31.55,31.62,31.45,31.46,34800.0,31.5336,31.6036,31.4337,31.4437,34800.0
2005-02-08 12:20:00,31.46,31.6,31.41,31.6,53600.0,31.4437,31.5836,31.3937,31.5836,53600.0
2005-02-08 12:30:00,31.58,31.65,31.5,31.53,21600.0,31.5636,31.6336,31.4837,31.5136,21600.0
2005-02-08 12:40:00,31.55,31.6,31.45,31.6,65000.0,31.5336,31.5836,31.4337,31.5836,65000.0
2005-02-08 12:50:00,31.59,31.65,31.55,31.64,6300.0,31.5736,31.6336,31.5336,31.6236,6300.0
2005-02-08 13:00:00,31.64,31.68,31.55,31.66,14000.0,31.6236,31.6636,31.5336,31.6436,14000.0
2005-02-08 13:10:00,31.66,31.77,31.66,31.75,43000.0,31.6436,31.7535,31.6436,31.7335,43000.0
2005-02-08 13:20:00,31.75,31.86,31.74,31.86,49000.0,31.7335,31.8435,31.7235,31.8435,49000.0
2005-02-08 13:30:00,31.86,31.87,31.82,31.83,30200.0,31.8435,31.8535,31.8035,31.8135,30200.0
2005-02-08 13:40:00,31.83,31.87,31.6,31.75,28900.0,31.8135,31.8535,31.5836,31.7335,28900.0
2005-02-08 13:50:00,31.75,31.8,31.74,31.76,26300.0,31.7335,31.7835,31.7235,31.7435,26300.0
2005-02-08 14:00:00,31.76,31.76,31.69,31.69,18500.0,31.7435,31.7435,31.6736,31.6736,18500.0
2005-02-08 14:10:00,31.68,31.83,31.67,31.73,36000.0,31.6636,31.8135,31.6536,31.7135,36000.0
2005-02-08 14:20:00,31.73,31.83,31.72,31.76,15700.0,31.7135,31.8135,31.7036,31.7435,15700.0
2005-02-08 14:30:00,31.72,31.99,31.69,31.97,57700.0,31.7036,31.9734,31.6736,31.9534,57700.0
2005-02-08 14:40:00,31.96,32.02,31.91,31.93,85300.0,31.9434,32.0034,31.8935,31.9134,85300.0
2005-02-08 14:50:00,31.93,31.95,31.84,31.85,36300.0,31.9134,31.9334,31.8235,31.8335,36300.0
2005-02-08 15:00:00,31.85,31.93,31.76,31.83,47400.0,31.8335,31.9134,31.7435,31.8135,47400.0
2005-02-08 15:10:00,31.83,31.88,31.67,31.8,70200.0,31.8135,31.8635,31.6536,31.7835,70200.0
2005-02-08 15:20:00,31.78,31.9,31.74,31.77,52500.0,31.7635,31.8835,31.7235,31.7535,52500.0
2005-02-08 15:30:00,31.76,31.76,31.68,31.75,56600.0,31.7435,31.7435,31.6636,31.7335,56600.0
2005-02-08 15:40:00,31.75,31.75,31.68,31.74,45300.0,31.7335,31.7335,31.6636,31.7235,45300.0
2005-02-08 15:50:00,31.75,31.84,31.74,31.82,101800.0,31.7335,31.8235,31.7235,31.8035,101800.0
2005-02-09 09:30:00,31.82,31.85,31.39,31.55,104000.0,31.8035,31.8335,31.3737,31.5336,104000.0
2005-02-09 09:40:00,31.59,31.64,31.47,31.56,120300.0,31.5736,31.6236,31.4537,31.5436,120300.0
2005-02-09 09:50:00,31.56,31.66,31.48,31.64,73300.0,31.5436,31.6436,31.4637,31.6236,73300.0
2005-02-09 10:00:00,31.64,31.69,31.53,31.54,38600.0,31.6236,31.6736,31.5136,31.5236,38600.0
2005-02-09 10:10:00,31.52,31.54,30.95,31.02,144400.0,31.5037,31.5236,30.9339,31.0039,144400.0
2005-02-09 10:20:00,31.0,31.19,30.85,31.02,104600.0,30.9839,31.1738,30.834,31.0039,104600.0
2005-02-09 10:30:00,31.01,31.04,30.85,30.85,68500.0,30.9939,31.0239,30.834,30.834,68500.0
2005-02-09 10:40:00,30.84,30.84,30.63,30.74,70700.0,30.824,30.824,30.6141,30.7241,70700.0
2005-02-09 10:50:00,30.73,30.8,30.63,30.78,64200.0,30.7141,30.784,30.6141,30.764,64200.0
2005-02-09 11:00:00,30.79,30.98,30.7,30.95,56400.0,30.774,30.9639,30.6841,30.9339,56400.0
2005-02-09 11:10:00,30.94,30.97,30.76,30.97,75300.0,30.924,30.9539,30.744,30.9539,75300.0
2005-02-09 11:20:00,30.95,31.08,30.92,31.08,65600.0,30.9339,31.0639,30.904,31.0639,65600.0
2005-02-09 11:30:00,31.02,31.1,31.02,31.05,25700.0,31.0039,31.0839,31.0039,31.0339,25700.0
2005-02-09 11:40:00,31.05,31.06,30.89,30.99,67200.0,31.0339,31.0439,30.874,30.9739,67200.0
2005-02-09 11:50:00,30.97,31.02,30.9,31.01,20400.0,30.9539,31.0039,30.884,30.9939,20400.0
2005-02-09 12:00:00,30.98,31.01,30.95,30.96,25200.0,30.9639,30.9939,30.9339,30.9439,25200.0
2005-02-09 12:10:00,30.97,30.98,30.93,30.98,13400.0,30.9539,30.9639,30.914,30.9639,13400.0
2005-02-09 12:20:00,30.96,31.0,30.91,30.94,18100.0,30.9439,30.9839,30.894,30.924,18100.0
2005-02-09 12:30:00,30.93,30.98,30.93,30.98,7500.0,30.914,30.9639,30.914,30.9639,7500.0
2005-02-09 12:40:00,30.97,30.98,30.93,30.95,14700.0,30.9539,30.9639,30.914,30.9339,14700.0
2005-02-09 12:50:00,30.94,30.99,30.92,30.93,23200.0,30.924,30.9739,30.904,30.914,23200.0
2005-02-09 13:00:00,30.93,30.97,30.9,30.97,28000.0,30.914,30.9539,30.884,30.9539,28000.0
2005-02-09 13:10:00,30.93,30.93,30.87,30.92,26000.0,30.914,30.914,30.854,30.904,26000.0
2005-02-09 13:20:00,30.92,30.93,30.88,30.89,23900.0,30.904,30.914,30.864,30.874,23900.0
2005-02-09 13:30:00,30.9,30.95,30.89,30.9,32800.0,30.884,30.9339,30.874,30.884,32800.0
2005-02-09 13:40:00,30.91,30.94,30.89,30.93,16200.0,30.894,30.924,30.874,30.914,16200.0
2005-02-09 13:50:00,30.93,30.96,30.85,30.85,21600.0,30.914,30.9439,30.834,30.834,21600.0
2005-02-09 14:00:00,30.85,30.85,30.71,30.73,51100.0,30.834,30.834,30.6941,30.7141,51100.0
2005-02-09 14:10:00,30.73,30.77,30.62,30.7,44000.0,30.7141,30.754,30.6041,30.6841,44000.0
2005-02-09 14:20:00,30.71,30.71,30.52,30.63,51300.0,30.6941,30.6941,30.5042,30.6141,51300.0
2005-02-09 14:30:00,30.63,30.65,30.53,30.65,47600.0,30.6141,30.6341,30.5142,30.6341,47600.0
2005-02-09 14:40:00,30.65,30.68,30.59,30.62,48600.0,30.6341,30.6641,30.5741,30.6041,48600.0
2005-02-09 14:50:00,30.62,30.62,30.5,30.59,68800.0,30.6041,30.6041,30.4842,30.5741,68800.0
2005-02-09 15:00:00,30.59,30.61,30.53,30.55,87800.0,30.5741,30.5941,30.5142,30.5342,87800.0
2005-02-09 15:10:00,30.54,30.64,30.47,30.63,47000.0,30.5242,30.6241,30.4542,30.6141,47000.0
2005-02-09 15:20:00,30.64,30.7,30.62,30.7,43500.0,30.6241,30.6841,30.6041,30.6841,43500.0
2005-02-09 15:30:00,30.69,30.7,30.57,30.59,48300.0,30.6741,30.6841,30.5541,30.5741,48300.0
2005-02-09 15:40:00,30.58,30.66,30.49,30.64,107200.0,30.5641,30.6441,30.4742,30.6241,107200.0
2005-02-09 15:50:00,30.66,30.66,30.45,30.59,120500.0,30.6441,30.6441,30.4342,30.5741,120500.0
2005-02-10 09:30:00,30.77,30.77,30.42,30.45,74100.0,30.754,30.754,30.4042,30.4342,74100.0
2005-02-10 09:40:00,30.44,30.45,30.18,30.44,84300.0,30.4242,30.4342,30.1643,30.4242,84300.0
2005-02-10 09:50:00,30.44,30.44,30.2,30.28,62200.0,30.4242,30.4242,30.1843,30.2643,62200.0
2005-02-10 10:00:00,30.26,30.39,30.26,30.31,57000.0,30.2443,30.3742,30.2443,30.2943,57000.0
2005-02-10 10:10:00,30.32,30.35,30.2,30.25,61700.0,30.3043,30.3343,30.1843,30.2343,61700.0
2005-02-10 10:20:00,30.26,30.26,30.2,30.2,59200.0,30.2443,30.2443,30.1843,30.1843,59200.0
2005-02-10 10:30:00,30.23,30.24,30.01,30.02,103100.0,30.2143,30.2243,29.9944,30.0044,103100.0
2005-02-10 10:40:00,30.01,30.61,29.4,29.48,279800.0,29.9944,30.5941,29.3848,29.4647,279800.0
2005-02-10 10:50:00,29.46,29.52,29.38,29.5,125600.0,29.4447,29.5047,29.3648,29.4847,125600.0
2005-02-10 11:00:00,29.49,29.57,29.44,29.55,78400.0,29.4747,29.5547,29.4247,29.5347,78400.0
2005-02-10 11:10:00,29.55,29.57,29.36,29.41,49700.0,29.5347,29.5547,29.3448,29.3947,49700.0
2005-02-10 11:20:00,29.4,29.45,29.3,29.45,79600.0,29.3848,29.4347,29.2848,29.4347,79600.0
2005-02-10 11:30:00,29.45,29.48,29.42,29.48,29900.0,29.4347,29.4647,29.4047,29.4647,29900.0
2005-02-10 11:40:00,29.48,29.54,29.46,29.5,37800.0,29.4647,29.5247,29.4447,29.4847,37800.0
2005-02-10 11:50:00,29.51,29.57,29.5,29.56,60600.0,29.4947,29.5547,29.4847,29.5447,60600.0
2005-02-10 12:00:00,29.55,29.64,29.55,29.62,58700.0,29.5347,29.6246,29.5347,29.6046,58700.0
2005-02-10 12:10:00,29.62,29.65,29.61,29.63,29900.0,29.6046,29.6346,29.5946,29.6146,29900.0
2005-02-10 12:20:00,29.64,29.75,29.63,29.68,64700.0,29.6246,29.7346,29.6146,29.6646,64700.0
2005-02-10 12:30:00,29.67,29.68,29.62,29.63,75000.0,29.6546,29.6646,29.6046,29.6146,75000.0
2005-02-10 12:40:00,29.63,29.64,29.54,29.54,32000.0,29.6146,29.6246,29.5247,29.5247,32000.0
2005-02-10 12:50:00,29.54,29.58,29.5,29.53,34300.0,29.5247,29.5647,29.4847,29.5147,34300.0
2005-02-10 13:00:00,29.55,29.61,29.48,29.48,55200.0,29.5347,29.5946,29.4647,29.4647,55200.0
2005-02-10 13:10:00,29.47,29.5,29.43,29.46,35900.0,29.4547,29.4847,29.4147,29.4447,35900.0
2005-02-10 13:20:00,29.45,29.53,29.39,29.5,128600.0,29.4347,29.5147,29.3748,29.4847,128600.0
2005-02-10 13:30:00,29.5,29.55,29.46,29.49,60100.0,29.4847,29.5347,29.4447,29.4747,60100.0
2005-02-10 13:40:00,29.48,29.5,29.45,29.49,39800.0,29.4647,29.4847,29.4347,29.4747,39800.0
2005-02-10 13:50:00,29.49,29.53,29.48,29.53,70800.0,29.4747,29.5147,29.4647,29.5147,70800.0
2005-02-10 14:00:00,29.54,29.58,29.53,29.53,51800.0,29.5247,29.5647,29.5147,29.5147,51800.0
2005-02-10 14:10:00,29.53,29.6,29.53,29.57,39200.0,29.5147,29.5846,29.5147,29.5547,39200.0
2005-02-10 14:20:00,29.58,29.6,29.52,29.53,41000.0,29.5647,29.5846,29.5047,29.5147,41000.0
2005-02-10 14:30:00,29.53,29.55,29.48,29.5,73600.0,29.5147,29.5347,29.4647,29.4847,73600.0
2005-02-10 14:40:00,29.5,29.5,29.37,29.42,64800.0,29.4847,29.4847,29.3548,29.4047,64800.0
2005-02-10 14:50:00,29.41,29.47,29.37,29.43,44400.0,29.3947,29.4547,29.3548,29.4147,44400.0
2005-02-10 15:00:00,29.43,29.46,29.39,29.45,39800.0,29.4147,29.4447,29.3748,29.4347,39800.0
2005-02-10 15:10:00,29.45,29.45,29.34,29.39,88600.0,29.4347,29.4347,29.3248,29.3748,88600.0
2005-02-10 15:20:00,29.4,29.45,29.31,29.32,123200.0,29.3848,29.4347,29.2948,29.3048,123200.0
2005-02-10 15:30:00,29.32,29.72,29.31,29.38,156000.0,29.3048,29.7046,29.2948,29.3648,156000.0
2005-02-10 15:40:00,29.37,29.4,29.36,29.36,136900.0,29.3548,29.3848,29.3448,29.3448,136900.0
2005-02-10 15:50:00,29.36,29.46,29.36,29.41,143000.0,29.3448,29.4447,29.3448,29.3947,143000.0
2005-02-11 09:30:00,29.5,29.55,28.85,28.94,206600.0,29.4847,29.5347,28.835,28.925,206600.0
2005-02-11 09:40:00,28.95,28.95,28.52,28.64,361100.0,28.935,28.935,28.5052,28.6251,361100.0
2005-02-11 09:50:00,28.64,28.66,28.5,28.53,175200.0,28.6251,28.6451,28.4852,28.5152,175200.0
2005-02-11 10:00:00,28.52,28.6,28.52,28.55,172900.0,28.5052,28.5852,28.5052,28.5352,172900.0
2005-02-11 10:10:00,28.56,28.64,28.52,28.53,271200.0,28.5452,28.6251,28.5052,28.5152,271200.0
2005-02-11 10:20:00,28.52,28.59,28.32,28.5,271800.0,28.5052,28.5752,28.3053,28.4852,271800.0
2005-02-11 10:30:00,28.52,28.6,28.35,28.55,278100.0,28.5052,28.5852,28.3353,28.5352,278100.0
2005-02-11 10:40:00,28.59,28.6,28.46,28.57,101100.0,28.5752,28.5852,28.4452,28.5552,101100.0
2005-02-11 10:50:00,28.57,28.7,28.55,28.64,144200.0,28.5552,28.6851,28.5352,28.6251,144200.0
2005-02-11 11:00:00,28.63,28.84,28.62,28.84,285600.0,28.6152,28.825,28.6052,28.825,285600.0
2005-02-11 11:10:00,28.83,28.96,28.63,28.95,333900.0,28.815,28.945,28.6152,28.935,333900.0
2005-02-11 11:20:00,28.95,29.0,28.87,29.0,160100.0,28.935,28.985,28.855,28.985,160100.0
2005-02-11 11:30:00,29.0,29.02,28.95,29.0,94200.0,28.985,29.005,28.935,28.985,94200.0
2005-02-11 11:40:00,28.99,29.01,28.94,28.99,75600.0,28.975,28.995,28.925,28.975,75600.0
2005-02-11 11:50:00,28.99,28.99,28.91,28.93,37300.0,28.975,28.975,28.895,28.915,37300.0
2005-02-11 12:00:00,28.93,28.96,28.92,28.95,59100.0,28.915,28.945,28.905,28.935,59100.0
2005-02-11 12:10:00,28.95,28.95,28.86,28.87,51200.0,28.935,28.935,28.845,28.855,51200.0
2005-02-11 12:20:00,28.87,28.91,28.71,28.89,130400.0,28.855,28.895,28.6951,28.875,130400.0
2005-02-11 12:30:00,28.88,29.0,28.83,29.0,45500.0,28.865,28.985,28.815,28.985,45500.0
2005-02-11 12:40:00,29.0,29.0,28.9,28.99,41500.0,28.985,28.985,28.885,28.975,41500.0
2005-02-11 12:50:00,28.99,29.0,28.94,28.95,46400.0,28.975,28.985,28.925,28.935,46400.0
2005-02-11 13:00:00,28.94,28.94,28.89,28.94,40600.0,28.925,28.925,28.875,28.925,40600.0
2005-02-11 13:10:00,28.93,28.97,28.92,28.97,33200.0,28.915,28.955,28.905,28.955,33200.0
2005-02-11 13:20:00,28.97,28.99,28.94,28.97,33000.0,28.955,28.975,28.925,28.955,33000.0
2005-02-11 13:30:00,28.97,28.98,28.93,28.94,40000.0,28.955,28.965,28.915,28.925,40000.0
2005-02-11 13:40:00,28.95,28.98,28.95,28.96,74200.0,28.935,28.965,28.935,28.945,74200.0
2005-02-11 13:50:00,28.95,29.24,28.94,29.13,182800.0,28.935,29.2248,28.925,29.1149,182800.0
2005-02-11 14:00:00,29.12,29.2,29.12,29.16,69400.0,29.1049,29.1849,29.1049,29.1449,69400.0
2005-02-11 14:10:00,29.16,29.35,29.15,29.35,132400.0,29.1449,29.3348,29.1349,29.3348,132400.0
2005-02-11 14:20:00,29.35,29.43,29.27,29.43,36600.0,29.3348,29.4147,29.2548,29.4147,36600.0
2005-02-11 14:30:00,29.4,29.81,29.4,29.78,171900.0,29.3848,29.7945,29.3848,29.7646,171900.0
2005-02-11 14:40:00,29.77,29.77,29.39,29.44,112800.0,29.7546,29.7546,29.3748,29.4247,112800.0
2005-02-11 14:50:00,29.42,29.62,29.4,29.47,137400.0,29.4047,29.6046,29.3848,29.4547,137400.0
2005-02-11 15:00:00,29.47,29.49,29.14,29.32,132600.0,29.4547,29.4747,29.1249,29.3048,132600.0
2005-02-11 15:10:00,29.32,29.5,29.31,29.5,93500.0,29.3048,29.4847,29.2948,29.4847,93500.0
2005-02-11 15:20:00,29.5,29.66,29.49,29.6,85500.0,29.4847,29.6446,29.4747,29.5846,85500.0
2005-02-11 15:30:00,29.61,29.63,29.49,29.5,98700.0,29.5946,29.6146,29.4747,29.4847,98700.0
2005-02-11 15:40:00,29.5,29.53,29.47,29.51,81500.0,29.4847,29.5147,29.4547,29.4947,81500.0
2005-02-11 15:50:00,29.5,29.51,29.38,29.5,136700.0,29.4847,29.4947,29.3648,29.4847,136700.0
2005-02-14 09:30:00,29.54,29.6,29.29,29.59,121200.0,29.5247,29.5846,29.2748,29.5747,121200.0
2005-02-14 09:40:00,29.59,29.75,29.46,29.74,84900.0,29.5747,29.7346,29.4447,29.7246,84900.0
2005-02-14 09:50:00,29.75,29.77,29.71,29.74,128500.0,29.7346,29.7546,29.6946,29.7246,128500.0
2005-02-14 10:00:00,29.73,29.75,29.6,29.75,52000.0,29.7146,29.7346,29.5846,29.7346,52000.0
2005-02-14 10:10:00,29.74,29.75,29.55,29.67,57400.0,29.7246,29.7346,29.5347,29.6546,57400.0
2005-02-14 10:20:00,29.64,29.72,29.61,29.69,39100.0,29.6246,29.7046,29.5946,29.6746,39100.0
2005-02-14 10:30:00,29.69,29.97,29.67,29.95,164700.0,29.6746,29.9545,29.6546,29.9345,164700.0
2005-02-14 10:40:00,29.95,30.13,29.94,29.99,150400.0,29.9345,30.1144,29.9245,29.9744,150400.0
2005-02-14 10:50:00,29.99,30.0,29.79,29.79,71100.0,29.9744,29.9844,29.7746,29.7746,71100.0
2005-02-14 11:00:00,29.8,29.9,29.75,29.9,56000.0,29.7845,29.8845,29.7346,29.8845,56000.0
2005-02-14 11:10:00,29.9,30.0,29.88,29.92,87900.0,29.8845,29.9844,29.8645,29.9045,87900.0
2005-02-14 11:20:00,29.92,29.95,29.8,29.81,50600.0,29.9045,29.9345,29.7845,29.7945,50600.0
2005-02-14 11:30:00,29.81,29.81,29.72,29.77,70500.0,29.7945,29.7945,29.7046,29.7546,70500.0
2005-02-14 11:40:00,29.77,29.8,29.77,29.77,16000.0,29.7546,29.7845,29.7546,29.7546,16000.0
2005-02-14 11:50:00,29.77,29.8,29.76,29.79,9000.0,29.7546,29.7845,29.7446,29.7746,9000.0
2005-02-14 12:00:00,29.79,29.79,29.77,29.79,7900.0,29.7746,29.7746,29.7546,29.7746,7900.0
2005-02-14 12:10:00,29.79,29.9,29.78,29.87,43900.0,29.7746,29.8845,29.7646,29.8545,43900.0
2005-02-14 12:20:00,29.85,29.87,29.83,29.85,16400.0,29.8345,29.8545,29.8145,29.8345,16400.0
2005-02-14 12:30:00,29.84,29.85,29.83,29.83,13400.0,29.8245,29.8345,29.8145,29.8145,13400.0
2005-02-14 12:40:00,29.83,29.85,29.8,29.81,16800.0,29.8145,29.8345,29.7845,29.7945,16800.0
2005-02-14 12:50:00,29.81,29.82,29.76,29.78,10900.0,29.7945,29.8045,29.7446,29.7646,10900.0
2005-02-14 13:00:00,29.78,29.8,29.75,29.75,42500.0,29.7646,29.7845,29.7346,29.7346,42500.0
2005-02-14 13:10:00,29.75,29.77,29.73,29.73,36200.0,29.7346,29.7546,29.7146,29.7146,36200.0
2005-02-14 13:20:00,29.73,29.74,29.72,29.72,21200.0,29.7146,29.7246,29.7046,29.7046,21200.0
2005-02-14 13:30:00,29.72,29.72,29.59,29.66,40000.0,29.7046,29.7046,29.5747,29.6446,40000.0
2005-02-14 13:40:00,29.65,29.78,29.65,29.74,20600.0,29.6346,29.7646,29.6346,29.7246,20600.0
2005-02-14 13:50:00,29.74,29.77,29.73,29.76,20500.0,29.7246,29.7546,29.7146,29.7446,20500.0
2005-02-14 14:00:00,29.75,29.78,29.73,29.75,26900.0,29.7346,29.7646,29.7146,29.7346,26900.0
2005-02-14 14:10:00,29.75,29.77,29.73,29.75,8000.0,29.7346,29.7546,29.7146,29.7346,8000.0
2005-02-14 14:20:00,29.75,29.76,29.74,29.76,43300.0,29.7346,29.7446,29.7246,29.7446,43300.0
2005-02-14 14:30:00,29.75,29.78,29.65,29.75,83100.0,29.7346,29.7646,29.6346,29.7346,83100.0
2005-02-14 14:40:00,29.74,29.75,29.68,29.7,41700.0,29.7246,29.7346,29.6646,29.6846,41700.0
2005-02-14 14:50:00,29.69,29.8,29.66,29.8,48200.0,29.6746,29.7845,29.6446,29.7845,48200.0
2005-02-14 15:00:00,29.8,29.82,29.75,29.77,95600.0,29.7845,29.8045,29.7346,29.7546,95600.0
2005-02-14 15:10:00,29.77,29.84,29.72,29.84,40800.0,29.7546,29.8245,29.7046,29.8245,40800.0
2005-02-14 15:20:00,29.84,29.84,29.8,29.81,69400.0,29.8245,29.8245,29.7845,29.7945,69400.0
2005-02-14 15:30:00,29.8,29.83,29.8,29.8,31800.0,29.7845,29.8145,29.7845,29.7845,31800.0
2005-02-14 15:40:00,29.81,29.84,29.78,29.8,35100.0,29.7945,29.8245,29.7646,29.7845,35100.0
2005-02-14 15:50:00,29.8,29.8,29.75,29.8,80200.0,29.7845,29.7845,29.7346,29.7845,80200.0
2005-02-15 09:30:00,29.98,30.02,29.6,29.6,135800.0,29.9645,30.0044,29.5846,29.5846,135800.0
2005-02-15 09:40:00,29.6,29.6,29.2,29.22,141700.0,29.5846,29.5846,29.1849,29.2048,141700.0
2005-02-15 09:50:00,29.2,29.27,29.08,29.14,222200.0,29.1849,29.2548,29.0649,29.1249,222200.0
2005-02-15 10:00:00,29.14,29.25,29.05,29.15,122800.0,29.1249,29.2348,29.0349,29.1349,122800.0
2005-02-15 10:10:00,29.1,29.23,29.09,29.15,77500.0,29.0849,29.2148,29.0749,29.1349,77500.0
2005-02-15 10:20:00,29.15,29.37,29.11,29.35,108700.0,29.1349,29.3548,29.0949,29.3348,108700.0
2005-02-15 10:30:00,29.38,29.6,29.38,29.42,137300.0,29.3648,29.5846,29.3648,29.4047,137300.0
2005-02-15 10:40:00,29.42,29.48,29.41,29.43,54000.0,29.4047,29.4647,29.3947,29.4147,54000.0
2005-02-15 10:50:00,29.45,29.59,29.44,29.56,69100.0,29.4347,29.5747,29.4247,29.5447,69100.0
2005-02-15 11:00:00,29.56,29.6,29.47,29.53,82900.0,29.5447,29.5846,29.4547,29.5147,82900.0
2005-02-15 11:10:00,29.5,29.65,29.49,29.58,67400.0,29.4847,29.6346,29.4747,29.5647,67400.0
2005-02-15 11:20:00,29.58,29.59,29.39,29.39,48500.0,29.5647,29.5747,29.3748,29.3748,48500.0
2005-02-15 11:30:00,29.38,29.4,29.26,29.26,68200.0,29.3648,29.3848,29.2448,29.2448,68200.0
2005-02-15 11:40:00,29.26,29.27,29.14,29.22,73500.0,29.2448,29.2548,29.1249,29.2048,73500.0
2005-02-15 11:50:00,29.2,29.4,29.11,29.16,92100.0,29.1849,29.3848,29.0949,29.1449,92100.0
2005-02-15 12:00:00,29.15,29.35,29.15,29.29,60600.0,29.1349,29.3348,29.1349,29.2748,60600.0
2005-02-15 12:10:00,29.29,29.31,29.28,29.3,20800.0,29.2748,29.2948,29.2648,29.2848,20800.0
2005-02-15 12:20:00,29.3,29.3,29.25,29.26,8600.0,29.2848,29.2848,29.2348,29.2448,8600.0
2005-02-15 12:30:00,29.26,29.3,29.26,29.29,15000.0,29.2448,29.2848,29.2448,29.2748,15000.0
2005-02-15 12:40:00,29.3,29.33,29.23,29.33,17900.0,29.2848,29.3148,29.2148,29.3148,17900.0
2005-02-15 12:50:00,29.34,29.35,29.25,29.25,37200.0,29.3248,29.3348,29.2348,29.2348,37200.0
2005-02-15 13:00:00,29.25,29.33,29.24,29.28,22500.0,29.2348,29.3148,29.2248,29.2648,22500.0
2005-02-15 13:10:00,29.29,29.33,29.26,29.26,42900.0,29.2748,29.3148,29.2448,29.2448,42900.0
2005-02-15 13:20:00,29.27,29.34,29.15,29.16,76700.0,29.2548,29.3248,29.1349,29.1449,76700.0
2005-02-15 13:30:00,29.16,29.19,29.03,29.13,65500.0,29.1449,29.1749,29.0149,29.1149,65500.0
2005-02-15 13:40:00,29.14,29.26,29.07,29.17,26900.0,29.1249,29.2448,29.0549,29.1549,26900.0
2005-02-15 13:50:00,29.2,29.23,29.07,29.13,27500.0,29.1849,29.2148,29.0549,29.1149,27500.0
2005-02-15 14:00:00,29.14,29.14,29.07,29.1,36800.0,29.1249,29.1249,29.0549,29.0849,36800.0
2005-02-15 14:10:00,29.1,29.11,29.03,29.07,49400.0,29.0849,29.0949,29.0149,29.0549,49400.0
2005-02-15 14:20:00,29.05,29.15,29.04,29.12,29700.0,29.0349,29.1349,29.0249,29.1049,29700.0
2005-02-15 14:30:00,29.13,29.19,29.11,29.16,48600.0,29.1149,29.1749,29.0949,29.1449,48600.0
2005-02-15 14:40:00,29.17,29.2,29.1,29.1,57800.0,29.1549,29.1849,29.0849,29.0849,57800.0
2005-02-15 14:50:00,29.1,29.12,29.06,29.09,52900.0,29.0849,29.1049,29.0449,29.0749,52900.0
2005-02-15 15:00:00,29.09,29.12,29.05,29.09,87000.0,29.0749,29.1049,29.0349,29.0749,87000.0
2005-02-15 15:10:00,29.1,29.14,29.05,29.11,80800.0,29.0849,29.1249,29.0349,29.0949,80800.0
2005-02-15 15:20:00,29.12,29.12,29.03,29.06,73400.0,29.1049,29.1049,29.0149,29.0449,73400.0
2005-02-15 15:30:00,29.06,29.14,29.05,29.13,72600.0,29.0449,29.1249,29.0349,29.1149,72600.0
2005-02-15 15:40:00,29.13,29.2,29.11,29.2,85700.0,29.1149,29.1849,29.0949,29.1849,85700.0
2005-02-15 15:50:00,29.21,29.22,29.04,29.05,134400.0,29.1949,29.2048,29.0249,29.0349,134400.0
2005-02-16 09:30:00,29.3,29.34,29.15,29.19,190500.0,29.2848,29.3248,29.1349,29.1749,190500.0
2005-02-16 09:40:00,29.22,29.3,29.19,29.25,69600.0,29.2048,29.2848,29.1749,29.2348,69600.0
2005-02-16 09:50:00,29.26,29.3,29.23,29.29,48900.0,29.2448,29.2848,29.2148,29.2748,48900.0
2005-02-16 10:00:00,29.28,29.3,29.05,29.08,52200.0,29.2648,29.2848,29.0349,29.0649,52200.0
2005-02-16 10:10:00,29.08,29.22,29.08,29.21,70300.0,29.0649,29.2048,29.0649,29.1949,70300.0
2005-02-16 10:20:00,29.21,29.25,29.15,29.23,96200.0,29.1949,29.2348,29.1349,29.2148,96200.0
2005-02-16 10:30:00,29.22,29.25,29.19,29.2,36300.0,29.2048,29.2348,29.1749,29.1849,36300.0
2005-02-16 10:40:00,29.2,29.22,29.1,29.21,84700.0,29.1849,29.2048,29.0849,29.1949,84700.0
2005-02-16 10:50:00,29.18,29.25,29.18,29.25,31800.0,29.1649,29.2348,29.1649,29.2348,31800.0
2005-02-16 11:00:00,29.25,29.25,29.2,29.2,53700.0,29.2348,29.2348,29.1849,29.1849,53700.0
2005-02-16 11:10:00,29.21,29.23,29.19,29.22,50400.0,29.1949,29.2148,29.1749,29.2048,50400.0
2005-02-16 11:20:00,29.22,29.23,29.19,29.2,56700.0,29.2048,29.2148,29.1749,29.1849,56700.0
2005-02-16 11:30:00,29.21,29.22,29.1,29.2,50100.0,29.1949,29.2048,29.0849,29.1849,50100.0
2005-02-16 11:40:00,29.2,29.21,29.13,29.21,58200.0,29.1849,29.1949,29.1149,29.1949,58200.0
2005-02-16 11:50:00,29.2,29.25,29.2,29.22,48000.0,29.1849,29.2348,29.1849,29.2048,48000.0
2005-02-16 12:00:00,29.23,29.24,29.16,29.21,45400.0,29.2148,29.2248,29.1449,29.1949,45400.0
2005-02-16 12:10:00,29.21,29.25,29.17,29.23,65100.0,29.1949,29.2348,29.1549,29.2148,65100.0
2005-02-16 12:20:00,29.22,29.25,29.21,29.23,10900.0,29.2048,29.2348,29.1949,29.2148,10900.0
2005-02-16 12:30:00,29.21,29.23,29.2,29.21,37400.0,29.1949,29.2148,29.1849,29.1949,37400.0
2005-02-16 12:40:00,29.21,29.25,29.19,29.23,61000.0,29.1949,29.2348,29.1749,29.2148,61000.0
2005-02-16 12:50:00,29.25,29.25,29.17,29.17,21300.0,29.2348,29.2348,29.1549,29.1549,21300.0
2005-02-16 13:00:00,29.17,29.21,29.1,29.2,58800.0,29.1549,29.1949,29.0849,29.1849,58800.0
2005-02-16 13:10:00,29.2,29.24,29.2,29.24,82700.0,29.1849,29.2248,29.1849,29.2248,82700.0
2005-02-16 13:20:00,29.23,29.25,29.2,29.22,25600.0,29.2148,29.2348,29.1849,29.2048,25600.0
2005-02-16 13:30:00,29.22,29.25,29.2,29.21,34100.0,29.2048,29.2348,29.1849,29.1949,34100.0
2005-02-16 13:40:00,29.23,29.25,29.21,29.25,52800.0,29.2148,29.2348,29.1949,29.2348,52800.0
2005-02-16 13:50:00,29.24,29.25,29.22,29.24,12700.0,29.2248,29.2348,29.2048,29.2248,12700.0
2005-02-16 14:00:00,29.25,29.25,29.23,29.25,36600.0,29.2348,29.2348,29.2148,29.2348,36600.0
2005-02-16 14:10:00,29.24,29.25,29.21,29.24,32800.0,29.2248,29.2348,29.1949,29.2248,32800.0
2005-02-16 14:20:00,29.24,29.24,29.2,29.22,67300.0,29.2248,29.2248,29.1849,29.2048,67300.0
2005-02-16 14:30:00,29.22,29.24,29.2,29.21,68200.0,29.2048,29.2248,29.1849,29.1949,68200.0
2005-02-16 14:40:00,29.21,29.26,29.18,29.22,102700.0,29.1949,29.2448,29.1649,29.2048,102700.0
2005-02-16 14:50:00,29.22,29.26,29.21,29.25,118700.0,29.2048,29.2448,29.1949,29.2348,118700.0
2005-02-16 15:00:00,29.25,29.27,29.23,29.26,157900.0,29.2348,29.2548,29.2148,29.2448,157900.0
2005-02-16 15:10:00,29.27,29.31,29.25,29.3,186300.0,29.2548,29.2948,29.2348,29.2848,186300.0
2005-02-16 15:20:00,29.3,29.3,29.25,29.28,103200.0,29.2848,29.2848,29.2348,29.2648,103200.0
2005-02-16 15:30:00,29.29,29.3,29.18,29.19,182900.0,29.2748,29.2848,29.1649,29.1749,182900.0
2005-02-16 15:40:00,29.2,29.24,29.12,29.2,119200.0,29.1849,29.2248,29.1049,29.1849,119200.0
2005-02-16 15:50:00,29.2,29.24,29.1,29.2,155000.0,29.1849,29.2248,29.0849,29.1849,155000.0
2005-02-17 09:30:00,29.5,29.54,29.21,29.3,73100.0,29.4847,29.5247,29.1949,29.2848,73100.0
2005-02-17 09:40:00,29.3,29.62,29.29,29.48,101400.0,29.2848,29.6046,29.2748,29.4647,101400.0
2005-02-17 09:50:00,29.48,29.52,29.46,29.51,56700.0,29.4647,29.5047,29.4447,29.4947,56700.0
2005-02-17 10:00:00,29.51,29.51,29.26,29.27,32600.0,29.4947,29.4947,29.2448,29.2548,32600.0
2005-02-17 10:10:00,29.26,29.28,29.1,29.13,61800.0,29.2448,29.2648,29.0849,29.1149,61800.0
2005-02-17 10:20:00,29.15,29.22,29.13,29.16,110400.0,29.1349,29.2048,29.1149,29.1449,110400.0
2005-02-17 10:30:00,29.15,29.17,29.1,29.11,75700.0,29.1349,29.1549,29.0849,29.0949,75700.0
2005-02-17 10:40:00,29.1,29.21,29.1,29.2,47100.0,29.0849,29.1949,29.0849,29.1849,47100.0
2005-02-17 10:50:00,29.2,29.25,29.17,29.22,94800.0,29.1849,29.2348,29.1549,29.2048,94800.0
2005-02-17 11:00:00,29.23,29.26,29.19,29.25,69800.0,29.2148,29.2448,29.1749,29.2348,69800.0
2005-02-17 11:10:00,29.25,29.26,29.2,29.25,58800.0,29.2348,29.2448,29.1849,29.2348,58800.0
2005-02-17 11:20:00,29.25,29.43,29.24,29.36,122000.0,29.2348,29.4147,29.2248,29.3448,122000.0
2005-02-17 11:30:00,29.37,29.38,29.3,29.31,27800.0,29.3548,29.3648,29.2848,29.2948,27800.0
2005-02-17 11:40:00,29.31,29.35,29.3,29.32,22800.0,29.2948,29.3348,29.2848,29.3048,22800.0
2005-02-17 11:50:00,29.32,29.34,29.27,29.27,19100.0,29.3048,29.3248,29.2548,29.2548,19100.0
2005-02-17 12:00:00,29.28,29.37,29.24,29.24,27800.0,29.2648,29.3548,29.2248,29.2248,27800.0
2005-02-17 12:10:00,29.24,29.36,29.23,29.36,37100.0,29.2248,29.3448,29.2148,29.3448,37100.0
2005-02-17 12:20:00,29.37,29.37,29.29,29.31,19400.0,29.3548,29.3548,29.2748,29.2948,19400.0
2005-02-17 12:30:00,29.33,29.33,29.26,29.27,28100.0,29.3148,29.3148,29.2448,29.2548,28100.0
2005-02-17 12:40:00,29.27,29.27,29.24,29.25,27000.0,29.2548,29.2548,29.2248,29.2348,27000.0
2005-02-17 12:50:00,29.25,29.25,29.1,29.12,71700.0,29.2348,29.2348,29.0849,29.1049,71700.0
2005-02-17 13:00:00,29.12,29.13,28.99,29.1,85000.0,29.1049,29.1149,28.975,29.0849,85000.0
2005-02-17 13:10:00,29.08,29.13,29.05,29.05,42400.0,29.0649,29.1149,29.0349,29.0349,42400.0
2005-02-17 13:20:00,29.05,29.09,28.94,28.99,60100.0,29.0349,29.0749,28.925,28.975,60100.0
2005-02-17 13:30:00,29.0,29.04,28.95,28.98,44200.0,28.985,29.0249,28.935,28.965,44200.0
2005-02-17 13:40:00,28.96,29.02,28.96,29.01,26100.0,28.945,29.005,28.945,28.995,26100.0
2005-02-17 13:50:00,29.01,29.01,28.94,28.96,38200.0,28.995,28.995,28.925,28.945,38200.0
2005-02-17 14:00:00,28.95,28.96,28.67,28.71,139400.0,28.935,28.945,28.6551,28.6951,139400.0
2005-02-17 14:10:00,28.7,28.85,28.65,28.85,153600.0,28.6851,28.835,28.6351,28.835,153600.0
2005-02-17 14:20:00,28.85,28.9,28.82,28.89,21200.0,28.835,28.885,28.8051,28.875,21200.0
2005-02-17 14:30:00,28.87,28.91,28.87,28.88,40600.0,28.855,28.895,28.855,28.865,40600.0
2005-02-17 14:40:00,28.88,28.88,28.69,28.74,52400.0,28.865,28.865,28.6751,28.7251,52400.0
2005-02-17 14:50:00,28.7,28.83,28.67,28.74,62300.0,28.6851,28.815,28.6551,28.7251,62300.0
2005-02-17 15:00:00,28.73,28.75,28.62,28.64,57800.0,28.7151,28.7351,28.6052,28.6251,57800.0
2005-02-17 15:10:00,28.65,28.69,28.57,28.68,70100.0,28.6351,28.6751,28.5552,28.6651,70100.0
2005-02-17 15:20:00,28.68,28.69,28.5,28.55,48900.0,28.6651,28.6751,28.4852,28.5352,48900.0
2005-02-17 15:30:00,28.57,28.69,28.5,28.65,89800.0,28.5552,28.6751,28.4852,28.6351,89800.0
2005-02-17 15:40:00,28.65,28.68,28.56,28.59,101700.0,28.6351,28.6651,28.5452,28.5752,101700.0
2005-02-17 15:50:00,28.6,28.71,28.49,28.52,170800.0,28.5852,28.6951,28.4752,28.5052,170800.0
2005-02-18 09:30:00,29.04,29.54,28.8,29.2,265800.0,29.0249,29.5247,28.7851,29.1849,265800.0
2005-02-18 09:40:00,29.17,29.18,28.65,28.86,94900.0,29.1549,29.1649,28.6351,28.845,94900.0
2005-02-18 09:50:00,28.87,28.89,28.72,28.72,53900.0,28.855,28.875,28.7051,28.7051,53900.0
2005-02-18 10:00:00,28.72,28.96,28.72,28.93,33500.0,28.7051,28.945,28.7051,28.915,33500.0
2005-02-18 10:10:00,28.93,29.18,28.93,29.15,92300.0,28.915,29.1649,28.915,29.1349,92300.0
2005-02-18 10:20:00,29.15,29.2,29.15,29.16,53900.0,29.1349,29.1849,29.1349,29.1449,53900.0
2005-02-18 10:30:00,29.16,29.17,28.99,29.12,47500.0,29.1449,29.1549,28.975,29.1049,47500.0
2005-02-18 10:40:00,29.13,29.16,28.95,29.0,34100.0,29.1149,29.1449,28.935,28.985,34100.0
2005-02-18 10:50:00,29.0,29.1,28.85,29.04,87900.0,28.985,29.0849,28.835,29.0249,87900.0
2005-02-18 11:00:00,29.04,29.05,28.97,29.0,62700.0,29.0249,29.0349,28.955,28.985,62700.0
2005-02-18 11:10:00,29.0,29.05,28.96,29.04,39900.0,28.985,29.0349,28.945,29.0249,39900.0
2005-02-18 11:20:00,29.04,29.07,29.03,29.04,40100.0,29.0249,29.0549,29.0149,29.0249,40100.0
2005-02-18 11:30:00,29.05,29.06,29.03,29.05,68000.0,29.0349,29.0449,29.0149,29.0349,68000.0
2005-02-18 11:40:00,29.06,29.07,29.0,29.07,64900.0,29.0449,29.0549,28.985,29.0549,64900.0
2005-02-18 11:50:00,29.07,29.13,28.89,28.95,38000.0,29.0549,29.1149,28.875,28.935,38000.0
2005-02-18 12:00:00,28.95,29.15,28.95,29.06,36800.0,28.935,29.1349,28.935,29.0449,36800.0
2005-02-18 12:10:00,29.09,29.12,28.94,29.02,25400.0,29.0749,29.1049,28.925,29.005,25400.0
2005-02-18 12:20:00,29.03,29.03,28.74,28.76,55100.0,29.0149,29.0149,28.7251,28.7451,55100.0
2005-02-18 12:30:00,28.78,29.12,28.7,29.03,188000.0,28.7651,29.1049,28.6851,29.0149,188000.0
2005-02-18 12:40:00,29.04,29.16,29.04,29.15,23300.0,29.0249,29.1449,29.0249,29.1349,23300.0
2005-02-18 12:50:00,29.16,29.24,29.06,29.13,106000.0,29.1449,29.2248,29.0449,29.1149,106000.0
2005-02-18 13:00:00,29.13,29.17,29.1,29.11,56600.0,29.1149,29.1549,29.0849,29.0949,56600.0
2005-02-18 13:10:00,29.11,29.11,28.95,29.0,26200.0,29.0949,29.0949,28.935,28.985,26200.0
2005-02-18 13:20:00,29.0,29.16,29.0,29.11,21200.0,28.985,29.1449,28.985,29.0949,21200.0
2005-02-18 13:30:00,29.12,29.15,29.0,29.0,21500.0,29.1049,29.1349,28.985,28.985,21500.0
2005-02-18 13:40:00,29.01,29.03,28.98,29.0,21200.0,28.995,29.0149,28.965,28.985,21200.0
2005-02-18 13:50:00,29.0,29.12,28.98,29.12,25900.0,28.985,29.1049,28.965,29.1049,25900.0
2005-02-18 14:00:00,29.07,29.12,29.07,29.1,10800.0,29.0549,29.1049,29.0549,29.0849,10800.0
2005-02-18 14:10:00,29.1,29.11,29.06,29.1,25900.0,29.0849,29.0949,29.0449,29.0849,25900.0
2005-02-18 14:20:00,29.08,29.11,29.02,29.11,11500.0,29.0649,29.0949,29.005,29.0949,11500.0
2005-02-18 14:30:00,29.09,29.13,29.09,29.09,20500.0,29.0749,29.1149,29.0749,29.0749,20500.0
2005-02-18 14:40:00,29.1,29.11,29.04,29.11,26300.0,29.0849,29.0949,29.0249,29.0949,26300.0
2005-02-18 14:50:00,29.11,29.14,29.01,29.05,42800.0,29.0949,29.1249,28.995,29.0349,42800.0
2005-02-18 15:00:00,29.05,29.07,28.99,29.04,54100.0,29.0349,29.0549,28.975,29.0249,54100.0
2005-02-18 15:10:00,29.04,29.05,28.93,29.03,67400.0,29.0249,29.0349,28.915,29.0149,67400.0
2005-02-18 15:20:00,29.03,29.09,29.0,29.08,96900.0,29.0149,29.0749,28.985,29.0649,96900.0
2005-02-18 15:30:00,29.08,29.12,29.04,29.09,91600.0,29.0649,29.1049,29.0249,29.0749,91600.0
2005-02-18 15:40:00,29.09,29.11,29.03,29.07,76400.0,29.0749,29.0949,29.0149,29.0549,76400.0
2005-02-18 15:50:00,29.07,29.08,28.91,28.93,105400.0,29.0549,29.0649,28.895,28.915,105400.0
2005-02-22 09:30:00,29.08,29.15,28.55,28.71,200000.0,29.0649,29.1349,28.5352,28.6951,200000.0
2005-02-22 09:40:00,28.72,29.03,28.69,29.02,127200.0,28.7051,29.0149,28.6751,29.005,127200.0
2005-02-22 09:50:00,29.02,29.11,29.01,29.04,123300.0,29.005,29.0949,28.995,29.0249,123300.0
2005-02-22 10:00:00,29.09,29.14,28.85,29.03,197700.0,29.0749,29.1249,28.835,29.0149,197700.0
2005-02-22 10:10:00,29.03,29.14,29.02,29.1,71300.0,29.0149,29.1249,29.005,29.0849,71300.0
2005-02-22 10:20:00,29.09,29.15,29.04,29.04,83900.0,29.0749,29.1349,29.0249,29.0249,83900.0
2005-02-22 10:30:00,29.03,29.21,28.99,29.15,81400.0,29.0149,29.1949,28.975,29.1349,81400.0
2005-02-22 10:40:00,29.19,29.2,29.08,29.17,80200.0,29.1749,29.1849,29.0649,29.1549,80200.0
2005-02-22 10:50:00,29.17,29.43,29.17,29.37,146800.0,29.1549,29.4147,29.1549,29.3548,146800.0
2005-02-22 11:00:00,29.37,29.45,29.01,29.06,72200.0,29.3548,29.4347,28.995,29.0449,72200.0
2005-02-22 11:10:00,29.06,29.12,29.0,29.12,34500.0,29.0449,29.1049,28.985,29.1049,34500.0
2005-02-22 11:20:00,29.12,29.19,29.11,29.15,75500.0,29.1049,29.1749,29.0949,29.1349,75500.0
2005-02-22 11:30:00,29.14,29.2,29.12,29.2,129600.0,29.1249,29.1849,29.1049,29.1849,129600.0
2005-02-22 11:40:00,29.18,29.23,29.17,29.22,95800.0,29.1649,29.2148,29.1549,29.2048,95800.0
2005-02-22 11:50:00,29.22,29.22,29.12,29.14,88200.0,29.2048,29.2048,29.1049,29.1249,88200.0
2005-02-22 12:00:00,29.13,29.16,29.12,29.14,73100.0,29.1149,29.1449,29.1049,29.1249,73100.0
2005-02-22 12:10:00,29.14,29.14,29.11,29.11,51500.0,29.1249,29.1249,29.0949,29.0949,51500.0
2005-02-22 12:20:00,29.11,29.13,28.94,28.97,234700.0,29.0949,29.1149,28.925,28.955,234700.0
2005-02-22 12:30:00,28.99,29.06,28.97,29.05,66700.0,28.975,29.0449,28.955,29.0349,66700.0
2005-02-22 12:40:00,29.05,29.08,28.99,29.05,85200.0,29.0349,29.0649,28.975,29.0349,85200.0
2005-02-22 12:50:00,29.05,29.1,29.01,29.1,64100.0,29.0349,29.0849,28.995,29.0849,64100.0
2005-02-22 13:00:00,29.09,29.1,29.02,29.06,62500.0,29.0749,29.0849,29.005,29.0449,62500.0
2005-02-22 13:10:00,29.05,29.13,29.05,29.11,40400.0,29.0349,29.1149,29.0349,29.0949,40400.0
2005-02-22 13:20:00,29.11,29.12,29.06,29.1,32500.0,29.0949,29.1049,29.0449,29.0849,32500.0
2005-02-22 13:30:00,29.1,29.11,29.06,29.09,35000.0,29.0849,29.0949,29.0449,29.0749,35000.0
2005-02-22 13:40:00,29.08,29.13,29.07,29.13,53300.0,29.0649,29.1149,29.0549,29.1149,53300.0
2005-02-22 13:50:00,29.14,29.15,29.05,29.06,76200.0,29.1249,29.1349,29.0349,29.0449,76200.0
2005-02-22 14:00:00,29.08,29.08,29.03,29.05,56600.0,29.0649,29.0649,29.0149,29.0349,56600.0
2005-02-22 14:10:00,29.05,29.06,29.02,29.06,27900.0,29.0349,29.0449,29.005,29.0449,27900.0
2005-02-22 14:20:00,29.06,29.09,29.02,29.06,93200.0,29.0449,29.0749,29.005,29.0449,93200.0
2005-02-22 14:30:00,29.06,29.14,29.05,29.12,66700.0,29.0449,29.1249,29.0349,29.1049,66700.0
2005-02-22 14:40:00,29.11,29.33,29.1,29.31,129700.0,29.0949,29.3148,29.0849,29.2948,129700.0
2005-02-22 14:50:00,29.31,29.34,29.26,29.26,186400.0,29.2948,29.3248,29.2448,29.2448,186400.0
2005-02-22 15:00:00,29.25,29.33,29.12,29.33,296100.0,29.2348,29.3148,29.1049,29.3148,296100.0
2005-02-22 15:10:00,29.32,29.39,29.28,29.36,193400.0,29.3048,29.3748,29.2648,29.3448,193400.0
2005-02-22 15:20:00,29.37,29.38,29.32,29.32,160100.0,29.3548,29.3648,29.3048,29.3048,160100.0
2005-02-22 15:30:00,29.32,29.57,29.32,29.52,333100.0,29.3048,29.5547,29.3048,29.5047,333100.0
2005-02-22 15:40:00,29.51,29.94,29.4,29.69,475000.0,29.4947,29.9245,29.3848,29.6746,475000.0
2005-02-22 15:50:00,29.69,29.95,29.65,29.89,544500.0,29.6746,29.9345,29.6346,29.8745,544500.0
2005-02-23 09:30:00,30.69,30.7,29.33,29.64,1250600.0,30.6741,30.6841,29.3148,29.6246,1250600.0
2005-02-23 09:40:00,29.64,30.69,28.91,28.93,612100.0,29.6246,30.6741,28.895,28.915,612100.0
2005-02-23 09:50:00,28.93,29.07,28.55,28.93,683800.0,28.915,29.0549,28.5352,28.915,683800.0
2005-02-23 10:00:00,28.87,29.2,28.77,29.03,491200.0,28.855,29.1849,28.7551,29.0149,491200.0
2005-02-23 10:10:00,29.04,29.38,28.8,28.87,348800.0,29.0249,29.3648,28.7851,28.855,348800.0
2005-02-23 10:20:00,28.86,28.98,28.8,28.94,276000.0,28.845,28.965,28.7851,28.925,276000.0
2005-02-23 10:30:00,28.95,29.01,28.7,28.7,289800.0,28.935,28.995,28.6851,28.6851,289800.0
2005-02-23 10:40:00,28.71,28.72,28.4,28.43,246500.0,28.6951,28.7051,28.3853,28.4153,246500.0
2005-02-23 10:50:00,28.42,28.55,28.25,28.33,324100.0,28.4053,28.5352,28.2354,28.3153,324100.0
2005-02-23 11:00:00,28.35,28.5,28.26,28.47,174900.0,28.3353,28.4852,28.2453,28.4552,174900.0
2005-02-23 11:10:00,28.48,28.68,28.37,28.62,103100.0,28.4652,28.6651,28.3553,28.6052,103100.0
2005-02-23 11:20:00,28.61,28.8,28.55,28.67,121000.0,28.5952,28.7851,28.5352,28.6551,121000.0
2005-02-23 11:30:00,28.66,28.71,28.52,28.57,134900.0,28.6451,28.6951,28.5052,28.5552,134900.0
2005-02-23 11:40:00,28.57,28.59,28.48,28.51,64100.0,28.5552,28.5752,28.4652,28.4952,64100.0
2005-02-23 11:50:00,28.51,28.52,28.31,28.44,74500.0,28.4952,28.5052,28.2953,28.4253,74500.0
2005-02-23 12:00:00,28.42,28.47,28.36,28.45,48300.0,28.4053,28.4552,28.3453,28.4352,48300.0
2005-02-23 12:10:00,28.43,28.45,28.25,28.27,66200.0,28.4153,28.4352,28.2354,28.2553,66200.0
2005-02-23 12:20:00,28.27,28.34,28.08,28.22,155800.0,28.2553,28.3253,28.0654,28.2054,155800.0
2005-02-23 12:30:00,28.23,28.31,28.14,28.28,43900.0,28.2154,28.2953,28.1254,28.2653,43900.0
2005-02-23 12:40:00,28.27,28.44,28.24,28.42,106000.0,28.2553,28.4253,28.2254,28.4053,106000.0
2005-02-23 12:50:00,28.42,28.43,28.35,28.35,32500.0,28.4053,28.4153,28.3353,28.3353,32500.0
2005-02-23 13:00:00,28.36,28.45,28.27,28.28,61000.0,28.3453,28.4352,28.2553,28.2653,61000.0
2005-02-23 13:10:00,28.27,28.35,28.2,28.34,87700.0,28.2553,28.3353,28.1854,28.3253,87700.0
2005-02-23 13:20:00,28.33,28.45,28.3,28.38,164600.0,28.3153,28.4352,28.2853,28.3653,164600.0
2005-02-23 13:30:00,28.38,28.4,28.3,28.36,105700.0,28.3653,28.3853,28.2853,28.3453,105700.0
2005-02-23 13:40:00,28.33,28.43,28.27,28.38,97800.0,28.3153,28.4153,28.2553,28.3653,97800.0
2005-02-23 13:50:00,28.39,28.45,28.29,28.35,95700.0,28.3753,28.4352,28.2753,28.3353,95700.0
2005-02-23 14:00:00,28.35,28.61,28.32,28.39,207600.0,28.3353,28.5952,28.3053,28.3753,207600.0
2005-02-23 14:10:00,28.4,28.47,28.35,28.42,95000.0,28.3853,28.4552,28.3353,28.4053,95000.0
2005-02-23 14:20:00,28.43,28.53,28.41,28.41,55600.0,28.4153,28.5152,28.3953,28.3953,55600.0
2005-02-23 14:30:00,28.42,28.47,28.16,28.34,120300.0,28.4053,28.4552,28.1454,28.3253,120300.0
2005-02-23 14:40:00,28.33,28.37,28.26,28.34,63100.0,28.3153,28.3553,28.2453,28.3253,63100.0
2005-02-23 14:50:00,28.33,28.36,28.28,28.31,48400.0,28.3153,28.3453,28.2653,28.2953,48400.0
2005-02-23 15:00:00,28.31,28.35,28.19,28.28,57900.0,28.2953,28.3353,28.1754,28.2653,57900.0
2005-02-23 15:10:00,28.27,28.52,28.27,28.5,99800.0,28.2553,28.5052,28.2553,28.4852,99800.0
2005-02-23 15:20:00,28.49,28.67,28.45,28.65,283900.0,28.4752,28.6551,28.4352,28.6351,283900.0
2005-02-23 15:30:00,28.65,28.66,28.47,28.5,120100.0,28.6351,28.6451,28.4552,28.4852,120100.0
2005-02-23 15:40:00,28.49,28.65,28.41,28.59,123700.0,28.4752,28.6351,28.3953,28.5752,123700.0
2005-02-23 15:50:00,28.58,28.62,28.45,28.58,263300.0,28.5652,28.6052,28.4352,28.5652,263300.0
2005-02-24 09:30:00,28.33,28.87,28.1,28.47,265200.0,28.3153,28.855,28.0854,28.4552,265200.0
2005-02-24 09:40:00,28.5,28.82,28.36,28.51,157100.0,28.4852,28.8051,28.3453,28.4952,157100.0
2005-02-24 09:50:00,28.51,28.55,28.37,28.43,143900.0,28.4952,28.5352,28.3553,28.4153,143900.0
2005-02-24 10:00:00,28.45,28.71,28.42,28.64,197100.0,28.4352,28.6951,28.4053,28.6251,197100.0
2005-02-24 10:10:00,28.64,28.76,28.58,28.63,188900.0,28.6251,28.7451,28.5652,28.6152,188900.0
2005-02-24 10:20:00,28.64,28.65,28.6,28.62,86400.0,28.6251,28.6351,28.5852,28.6052,86400.0
2005-02-24 10:30:00,28.62,28.98,28.62,28.86,209000.0,28.6052,28.965,28.6052,28.845,209000.0
2005-02-24 10:40:00,28.84,28.93,28.69,28.69,126000.0,28.825,28.915,28.6751,28.6751,126000.0
2005-02-24 10:50:00,28.69,28.8,28.62,28.67,72400.0,28.6751,28.7851,28.6052,28.6551,72400.0
2005-02-24 11:00:00,28.68,28.8,28.63,28.75,44000.0,28.6651,28.7851,28.6152,28.7351,44000.0
2005-02-24 11:10:00,28.75,28.85,28.73,28.8,108400.0,28.7351,28.835,28.7151,28.7851,108400.0
2005-02-24 11:20:00,28.81,28.91,28.79,28.89,111100.0,28.7951,28.895,28.7751,28.875,111100.0
2005-02-24 11:30:00,28.89,28.95,28.87,28.87,94200.0,28.875,28.935,28.855,28.855,94200.0
2005-02-24 11:40:00,28.87,28.97,28.8,28.89,105900.0,28.855,28.955,28.7851,28.875,105900.0
2005-02-24 11:50:00,28.88,29.0,28.85,28.94,60200.0,28.865,28.985,28.835,28.925,60200.0
2005-02-24 12:00:00,28.95,28.99,28.94,28.95,81000.0,28.935,28.975,28.925,28.935,81000.0
2005-02-24 12:10:00,28.95,29.0,28.93,28.96,81900.0,28.935,28.985,28.915,28.945,81900.0
2005-02-24 12:20:00,28.97,29.11,28.93,29.1,64700.0,28.955,29.0949,28.915,29.0849,64700.0
2005-02-24 12:30:00,29.09,29.24,29.07,29.24,108600.0,29.0749,29.2248,29.0549,29.2248,108600.0
2005-02-24 12:40:00,29.23,29.35,29.22,29.3,63600.0,29.2148,29.3348,29.2048,29.2848,63600.0
2005-02-24 12:50:00,29.3,29.35,29.26,29.33,55200.0,29.2848,29.3348,29.2448,29.3148,55200.0
2005-02-24 13:00:00,29.35,29.45,29.3,29.35,125700.0,29.3348,29.4347,29.2848,29.3348,125700.0
2005-02-24 13:10:00,29.34,29.4,29.3,29.34,30700.0,29.3248,29.3848,29.2848,29.3248,30700.0
2005-02-24 13:20:00,29.35,29.4,29.33,29.33,66400.0,29.3348,29.3848,29.3148,29.3148,66400.0
2005-02-24 13:30:00,29.31,29.49,29.31,29.45,91100.0,29.2948,29.4747,29.2948,29.4347,91100.0
2005-02-24 13:40:00,29.46,29.47,29.43,29.47,41900.0,29.4447,29.4547,29.4147,29.4547,41900.0
2005-02-24 13:50:00,29.47,29.68,29.46,29.6,121800.0,29.4547,29.6646,29.4447,29.5846,121800.0
2005-02-24 14:00:00,29.59,29.75,29.58,29.71,143400.0,29.5747,29.7346,29.5647,29.6946,143400.0
2005-02-24 14:10:00,29.7,29.9,29.68,29.86,79500.0,29.6846,29.8845,29.6646,29.8445,79500.0
2005-02-24 14:20:00,29.85,29.92,29.71,29.8,94100.0,29.8345,29.9045,29.6946,29.7845,94100.0
2005-02-24 14:30:00,29.81,29.87,29.73,29.75,63600.0,29.7945,29.8545,29.7146,29.7346,63600.0
2005-02-24 14:40:00,29.74,29.79,29.74,29.77,59300.0,29.7246,29.7746,29.7246,29.7546,59300.0
2005-02-24 14:50:00,29.78,29.8,29.73,29.8,44800.0,29.7646,29.7845,29.7146,29.7845,44800.0
2005-02-24 15:00:00,29.79,29.83,29.66,29.8,64000.0,29.7746,29.8145,29.6446,29.7845,64000.0
2005-02-24 15:10:00,29.81,29.85,29.78,29.79,85700.0,29.7945,29.8345,29.7646,29.7746,85700.0
2005-02-24 15:20:00,29.8,29.8,29.76,29.8,66300.0,29.7845,29.7845,29.7446,29.7845,66300.0
2005-02-24 15:30:00,29.79,29.95,29.78,29.9,153100.0,29.7746,29.9345,29.7646,29.8845,153100.0
2005-02-24 15:40:00,29.88,29.94,29.8,29.8,113000.0,29.8645,29.9245,29.7845,29.7845,113000.0
2005-02-24 15:50:00,29.81,29.85,29.6,29.82,245500.0,29.7945,29.8345,29.5846,29.8045,245500.0
2005-02-25 09:30:00,29.92,29.96,29.64,29.76,141400.0,29.9045,29.9445,29.6246,29.7446,141400.0
2005-02-25 09:40:00,29.78,29.85,29.72,29.82,99700.0,29.7646,29.8345,29.7046,29.8045,99700.0
2005-02-25 09:50:00,29.82,29.84,29.77,29.79,49900.0,29.8045,29.8245,29.7546,29.7746,49900.0
2005-02-25 10:00:00,29.79,29.81,29.68,29.78,57900.0,29.7746,29.7945,29.6646,29.7646,57900.0
2005-02-25 10:10:00,29.8,29.83,29.75,29.78,63400.0,29.7845,29.8145,29.7346,29.7646,63400.0
2005-02-25 10:20:00,29.79,29.8,29.74,29.79,49600.0,29.7746,29.7845,29.7246,29.7746,49600.0
2005-02-25 10:30:00,29.79,29.8,29.6,29.62,51200.0,29.7746,29.7845,29.5846,29.6046,51200.0
2005-02-25 10:40:00,29.64,29.78,29.63,29.68,54300.0,29.6246,29.7646,29.6146,29.6646,54300.0
2005-02-25 10:50:00,29.68,29.86,29.63,29.86,48300.0,29.6646,29.8445,29.6146,29.8445,48300.0
2005-02-25 11:00:00,29.87,29.88,29.79,29.79,56000.0,29.8545,29.8645,29.7746,29.7746,56000.0
2005-02-25 11:10:00,29.78,29.84,29.7,29.71,36400.0,29.7646,29.8245,29.6846,29.6946,36400.0
2005-02-25 11:20:00,29.73,29.86,29.72,29.78,52600.0,29.7146,29.8445,29.7046,29.7646,52600.0
2005-02-25 11:30:00,29.78,29.82,29.75,29.8,11200.0,29.7646,29.8045,29.7346,29.7845,11200.0
2005-02-25 11:40:00,29.8,29.81,29.76,29.78,25200.0,29.7845,29.7945,29.7446,29.7646,25200.0
2005-02-25 11:50:00,29.78,30.0,29.78,29.86,87700.0,29.7646,29.9844,29.7646,29.8445,87700.0
2005-02-25 12:00:00,29.86,29.9,29.85,29.9,28100.0,29.8445,29.8845,29.8345,29.8845,28100.0
2005-02-25 12:10:00,29.87,29.9,29.86,29.86,30400.0,29.8545,29.8845,29.8445,29.8445,30400.0
2005-02-25 12:20:00,29.87,29.88,29.85,29.88,35900.0,29.8545,29.8645,29.8345,29.8645,35900.0
2005-02-25 12:30:00,29.87,29.9,29.82,29.85,40000.0,29.8545,29.8845,29.8045,29.8345,40000.0
2005-02-25 12:40:00,29.84,29.9,29.82,29.84,11000.0,29.8245,29.8845,29.8045,29.8245,11000.0
2005-02-25 12:50:00,29.82,29.85,29.82,29.82,15600.0,29.8045,29.8345,29.8045,29.8045,15600.0
2005-02-25 13:00:00,29.83,29.91,29.83,29.89,41500.0,29.8145,29.8945,29.8145,29.8745,41500.0
2005-02-25 13:10:00,29.89,29.91,29.83,29.86,46000.0,29.8745,29.8945,29.8145,29.8445,46000.0
2005-02-25 13:20:00,29.87,29.91,29.85,29.85,31500.0,29.8545,29.8945,29.8345,29.8345,31500.0
2005-02-25 13:30:00,29.83,29.9,29.8,29.84,21400.0,29.8145,29.8845,29.7845,29.8245,21400.0
2005-02-25 13:40:00,29.84,29.87,29.84,29.84,14200.0,29.8245,29.8545,29.8245,29.8245,14200.0
2005-02-25 13:50:00,29.85,29.91,29.84,29.9,46200.0,29.8345,29.8945,29.8245,29.8845,46200.0
2005-02-25 14:00:00,29.87,29.9,29.84,29.9,17300.0,29.8545,29.8845,29.8245,29.8845,17300.0
2005-02-25 14:10:00,29.88,30.0,29.85,29.96,61700.0,29.8645,29.9844,29.8345,29.9445,61700.0
2005-02-25 14:20:00,29.95,30.0,29.91,29.91,20700.0,29.9345,29.9844,29.8945,29.8945,20700.0
2005-02-25 14:30:00,29.91,30.0,29.88,29.98,37600.0,29.8945,29.9844,29.8645,29.9645,37600.0
2005-02-25 14:40:00,29.97,29.98,29.9,29.96,19100.0,29.9545,29.9645,29.8845,29.9445,19100.0
2005-02-25 14:50:00,29.95,29.99,29.95,29.95,13100.0,29.9345,29.9744,29.9345,29.9345,13100.0
2005-02-25 15:00:00,29.96,30.05,29.96,30.05,57300.0,29.9445,30.0344,29.9445,30.0344,57300.0
2005-02-25 15:10:00,30.05,30.12,30.02,30.02,56100.0,30.0344,30.1044,30.0044,30.0044,56100.0
2005-02-25 15:20:00,30.01,30.04,29.95,30.03,59500.0,29.9944,30.0244,29.9345,30.0144,59500.0
2005-02-25 15:30:00,30.03,30.1,30.0,30.07,85800.0,30.0144,30.0844,29.9844,30.0544,85800.0
2005-02-25 15:40:00,30.1,30.11,30.05,30.06,57600.0,30.0844,30.0944,30.0344,30.0444,57600.0
2005-02-25 15:50:00,30.06,30.13,29.93,29.96,208500.0,30.0444,30.1144,29.9145,29.9445,208500.0
2005-02-28 09:30:00,29.98,30.0,29.8,29.98,184800.0,29.9645,29.9844,29.7845,29.9645,184800.0
2005-02-28 09:40:00,30.0,30.0,29.81,29.86,165900.0,29.9844,29.9844,29.7945,29.8445,165900.0
2005-02-28 09:50:00,29.88,29.9,29.76,29.85,265600.0,29.8645,29.8845,29.7446,29.8345,265600.0
2005-02-28 10:00:00,29.81,29.95,29.71,29.71,79500.0,29.7945,29.9345,29.6946,29.6946,79500.0
2005-02-28 10:10:00,29.73,29.95,29.73,29.84,79600.0,29.7146,29.9345,29.7146,29.8245,79600.0
2005-02-28 10:20:00,29.84,29.84,29.75,29.8,42400.0,29.8245,29.8245,29.7346,29.7845,42400.0
2005-02-28 10:30:00,29.79,30.17,29.79,30.05,173400.0,29.7746,30.1544,29.7746,30.0344,173400.0
2005-02-28 10:40:00,30.05,30.07,29.92,29.97,86900.0,30.0344,30.0544,29.9045,29.9545,86900.0
2005-02-28 10:50:00,29.97,30.0,29.93,30.0,54500.0,29.9545,29.9844,29.9145,29.9844,54500.0
2005-02-28 11:00:00,29.99,30.0,29.96,29.99,30900.0,29.9744,29.9844,29.9445,29.9744,30900.0
2005-02-28 11:10:00,29.99,30.0,29.98,29.99,45300.0,29.9744,29.9844,29.9645,29.9744,45300.0
2005-02-28 11:20:00,29.99,30.0,29.97,29.98,35000.0,29.9744,29.9844,29.9545,29.9645,35000.0
2005-02-28 11:30:00,29.97,30.0,29.97,30.0,40700.0,29.9545,29.9844,29.9545,29.9844,40700.0
2005-02-28 11:40:00,30.0,30.04,29.99,29.99,30000.0,29.9844,30.0244,29.9744,29.9744,30000.0
2005-02-28 11:50:00,29.99,30.0,29.86,29.92,32200.0,29.9744,29.9844,29.8445,29.9045,32200.0
2005-02-28 12:00:00,29.92,29.95,29.75,29.78,89800.0,29.9045,29.9345,29.7346,29.7646,89800.0
2005-02-28 12:10:00,29.78,29.84,29.78,29.8,41300.0,29.7646,29.8245,29.7646,29.7845,41300.0
2005-02-28 12:20:00,29.8,29.8,29.75,29.76,88800.0,29.7845,29.7845,29.7346,29.7446,88800.0
2005-02-28 12:30:00,29.76,29.83,29.76,29.77,67800.0,29.7446,29.8145,29.7446,29.7546,67800.0
2005-02-28 12:40:00,29.77,29.84,29.75,29.83,26100.0,29.7546,29.8245,29.7346,29.8145,26100.0
2005-02-28 12:50:00,29.83,29.83,29.69,29.7,28300.0,29.8145,29.8145,29.6746,29.6846,28300.0
2005-02-28 13:00:00,29.71,29.79,29.65,29.68,19600.0,29.6946,29.7746,29.6346,29.6646,19600.0
2005-02-28 13:10:00,29.68,29.74,29.65,29.73,25500.0,29.6646,29.7246,29.6346,29.7146,25500.0
2005-02-28 13:20:00,29.72,29.77,29.7,29.76,17400.0,29.7046,29.7546,29.6846,29.7446,17400.0
2005-02-28 13:30:00,29.77,29.87,29.66,29.68,24500.0,29.7546,29.8545,29.6446,29.6646,24500.0
2005-02-28 13:40:00,29.68,29.83,29.68,29.76,37400.0,29.6646,29.8145,29.6646,29.7446,37400.0
2005-02-28 13:50:00,29.78,29.78,29.54,29.54,35500.0,29.7646,29.7646,29.5247,29.5247,35500.0
2005-02-28 14:00:00,29.55,29.58,29.5,29.54,25500.0,29.5347,29.5647,29.4847,29.5247,25500.0
2005-02-28 14:10:00,29.54,29.6,29.5,29.6,27800.0,29.5247,29.5846,29.4847,29.5846,27800.0
2005-02-28 14:20:00,29.6,29.6,29.55,29.56,15600.0,29.5846,29.5846,29.5347,29.5447,15600.0
2005-02-28 14:30:00,29.54,29.58,29.45,29.45,58000.0,29.5247,29.5647,29.4347,29.4347,58000.0
2005-02-28 14:40:00,29.46,29.59,29.45,29.58,43700.0,29.4447,29.5747,29.4347,29.5647,43700.0
2005-02-28 14:50:00,29.58,29.58,29.5,29.54,38300.0,29.5647,29.5647,29.4847,29.5247,38300.0
2005-02-28 15:00:00,29.54,29.67,29.5,29.65,50700.0,29.5247,29.6546,29.4847,29.6346,50700.0
2005-02-28 15:10:00,29.66,29.8,29.64,29.77,23800.0,29.6446,29.7845,29.6246,29.7546,23800.0
2005-02-28 15:20:00,29.76,29.76,29.62,29.76,27500.0,29.7446,29.7446,29.6046,29.7446,27500.0
2005-02-28 15:30:00,29.76,29.9,29.75,29.77,47300.0,29.7446,29.8845,29.7346,29.7546,47300.0
2005-02-28 15:40:00,29.77,29.78,29.7,29.78,39900.0,29.7546,29.7646,29.6846,29.7646,39900.0
2005-02-28 15:50:00,29.78,29.81,29.73,29.73,98600.0,29.7646,29.7945,29.7146,29.7146,98600.0
2005-03-01 09:30:00,29.93,29.99,29.5,29.85,94000.0,29.9145,29.9744,29.4847,29.8345,94000.0
2005-03-01 09:40:00,29.82,29.83,29.58,29.8,153200.0,29.8045,29.8145,29.5647,29.7845,153200.0
2005-03-01 09:50:00,29.8,29.81,29.74,29.76,42300.0,29.7845,29.7945,29.7246,29.7446,42300.0
2005-03-01 10:00:00,29.76,29.8,29.54,29.72,68900.0,29.7446,29.7845,29.5247,29.7046,68900.0
2005-03-01 10:10:00,29.71,29.75,29.68,29.74,29100.0,29.6946,29.7346,29.6646,29.7246,29100.0
2005-03-01 10:20:00,29.75,29.77,29.71,29.71,30500.0,29.7346,29.7546,29.6946,29.6946,30500.0
2005-03-01 10:30:00,29.71,29.79,29.71,29.79,21300.0,29.6946,29.7746,29.6946,29.7746,21300.0
2005-03-01 10:40:00,29.79,29.9,29.78,29.87,46700.0,29.7746,29.8845,29.7646,29.8545,46700.0
2005-03-01 10:50:00,29.88,29.94,29.88,29.91,35700.0,29.8645,29.9245,29.8645,29.8945,35700.0
2005-03-01 11:00:00,29.9,29.91,29.68,29.7,51900.0,29.8845,29.8945,29.6646,29.6846,51900.0
2005-03-01 11:10:00,29.7,29.74,29.66,29.67,96700.0,29.6846,29.7246,29.6446,29.6546,96700.0
2005-03-01 11:20:00,29.68,29.69,29.57,29.58,50900.0,29.6646,29.6746,29.5547,29.5647,50900.0
2005-03-01 11:30:00,29.57,29.62,29.54,29.62,37700.0,29.5547,29.6046,29.5247,29.6046,37700.0
2005-03-01 11:40:00,29.62,29.68,29.49,29.65,165700.0,29.6046,29.6646,29.4747,29.6346,165700.0
2005-03-01 11:50:00,29.61,29.64,29.57,29.62,21600.0,29.5946,29.6246,29.5547,29.6046,21600.0
2005-03-01 12:00:00,29.63,29.63,29.49,29.5,47700.0,29.6146,29.6146,29.4747,29.4847,47700.0
2005-03-01 12:10:00,29.5,29.5,29.35,29.45,87700.0,29.4847,29.4847,29.3348,29.4347,87700.0
2005-03-01 12:20:00,29.45,29.5,29.42,29.47,52700.0,29.4347,29.4847,29.4047,29.4547,52700.0
2005-03-01 12:30:00,29.47,29.47,29.28,29.28,47300.0,29.4547,29.4547,29.2648,29.2648,47300.0
2005-03-01 12:40:00,29.28,29.3,29.16,29.29,90300.0,29.2648,29.2848,29.1449,29.2748,90300.0
2005-03-01 12:50:00,29.3,29.45,29.28,29.32,55500.0,29.2848,29.4347,29.2648,29.3048,55500.0
2005-03-01 13:00:00,29.31,29.38,29.29,29.37,13600.0,29.2948,29.3648,29.2748,29.3548,13600.0
2005-03-01 13:10:00,29.37,29.4,29.34,29.37,35500.0,29.3548,29.3848,29.3248,29.3548,35500.0
2005-03-01 13:20:00,29.37,29.42,29.3,29.31,16300.0,29.3548,29.4047,29.2848,29.2948,16300.0
2005-03-01 13:30:00,29.3,29.43,29.3,29.43,20500.0,29.2848,29.4147,29.2848,29.4147,20500.0
2005-03-01 13:40:00,29.43,29.5,29.4,29.41,30900.0,29.4147,29.4847,29.3848,29.3947,30900.0
2005-03-01 13:50:00,29.4,29.46,29.4,29.46,9200.0,29.3848,29.4447,29.3848,29.4447,9200.0
2005-03-01 14:00:00,29.46,29.5,29.45,29.48,20700.0,29.4447,29.4847,29.4347,29.4647,20700.0
2005-03-01 14:10:00,29.46,29.5,29.41,29.47,31700.0,29.4447,29.4847,29.3947,29.4547,31700.0
2005-03-01 14:20:00,29.48,29.55,29.45,29.46,38100.0,29.4647,29.5347,29.4347,29.4447,38100.0
2005-03-01 14:30:00,29.46,29.5,29.45,29.49,26900.0,29.4447,29.4847,29.4347,29.4747,26900.0
2005-03-01 14:40:00,29.49,29.53,29.48,29.49,18700.0,29.4747,29.5147,29.4647,29.4747,18700.0
2005-03-01 14:50:00,29.49,29.5,29.4,29.48,23600.0,29.4747,29.4847,29.3848,29.4647,23600.0
2005-03-01 15:00:00,29.49,29.5,29.42,29.5,23900.0,29.4747,29.4847,29.4047,29.4847,23900.0
2005-03-01 15:10:00,29.49,29.52,29.42,29.42,59700.0,29.4747,29.5047,29.4047,29.4047,59700.0
2005-03-01 15:20:00,29.42,29.53,29.39,29.53,46100.0,29.4047,29.5147,29.3748,29.5147,46100.0
2005-03-01 15:30:00,29.53,29.6,29.51,29.53,49200.0,29.5147,29.5846,29.4947,29.5147,49200.0
2005-03-01 15:40:00,29.53,29.55,29.46,29.52,56900.0,29.5147,29.5347,29.4447,29.5047,56900.0
2005-03-01 15:50:00,29.52,29.55,29.43,29.55,88700.0,29.5047,29.5347,29.4147,29.5347,88700.0
2005-03-02 09:30:00,29.5,29.5,29.2,29.39,86200.0,29.4847,29.4847,29.1849,29.3748,86200.0
2005-03-02 09:40:00,29.39,29.46,29.28,29.38,47600.0,29.3748,29.4447,29.2648,29.3648,47600.0
2005-03-02 09:50:00,29.38,29.41,29.28,29.31,56900.0,29.3648,29.3947,29.2648,29.2948,56900.0
2005-03-02 10:00:00,29.32,29.43,29.2,29.24,187500.0,29.3048,29.4147,29.1849,29.2248,187500.0
2005-03-02 10:10:00,29.24,29.43,29.21,29.42,103100.0,29.2248,29.4147,29.1949,29.4047,103100.0
2005-03-02 10:20:00,29.41,29.46,29.3,29.36,40800.0,29.3947,29.4447,29.2848,29.3448,40800.0
2005-03-02 10:30:00,29.35,29.41,29.27,29.3,82000.0,29.3348,29.3947,29.2548,29.2848,82000.0
2005-03-02 10:40:00,29.3,29.33,29.2,29.29,69200.0,29.2848,29.3148,29.1849,29.2748,69200.0
2005-03-02 10:50:00,29.3,29.4,29.27,29.4,85700.0,29.2848,29.3848,29.2548,29.3848,85700.0
2005-03-02 11:00:00,29.4,29.42,29.35,29.35,82900.0,29.3848,29.4047,29.3348,29.3348,82900.0
2005-03-02 11:10:00,29.35,29.6,29.34,29.5,148700.0,29.3348,29.5846,29.3248,29.4847,148700.0
2005-03-02 11:20:00,29.5,29.53,29.4,29.43,68300.0,29.4847,29.5147,29.3848,29.4147,68300.0
2005-03-02 11:30:00,29.44,29.5,29.43,29.44,59400.0,29.4247,29.4847,29.4147,29.4247,59400.0
2005-03-02 11:40:00,29.44,29.51,29.43,29.51,34700.0,29.4247,29.4947,29.4147,29.4947,34700.0
2005-03-02 11:50:00,29.51,29.59,29.5,29.57,26400.0,29.4947,29.5747,29.4847,29.5547,26400.0
2005-03-02 12:00:00,29.58,29.63,29.55,29.59,38300.0,29.5647,29.6146,29.5347,29.5747,38300.0
2005-03-02 12:10:00,29.6,29.6,29.54,29.59,24900.0,29.5846,29.5846,29.5247,29.5747,24900.0
2005-03-02 12:20:00,29.59,29.6,29.48,29.5,21900.0,29.5747,29.5846,29.4647,29.4847,21900.0
2005-03-02 12:30:00,29.5,29.55,29.47,29.54,19900.0,29.4847,29.5347,29.4547,29.5247,19900.0
2005-03-02 12:40:00,29.55,29.57,29.49,29.56,54200.0,29.5347,29.5547,29.4747,29.5447,54200.0
2005-03-02 12:50:00,29.58,29.59,29.54,29.54,38700.0,29.5647,29.5747,29.5247,29.5247,38700.0
2005-03-02 13:00:00,29.55,29.57,29.5,29.53,28500.0,29.5347,29.5547,29.4847,29.5147,28500.0
2005-03-02 13:10:00,29.51,29.58,29.51,29.57,32200.0,29.4947,29.5647,29.4947,29.5547,32200.0
2005-03-02 13:20:00,29.56,29.6,29.56,29.6,44700.0,29.5447,29.5846,29.5447,29.5846,44700.0
2005-03-02 13:30:00,29.6,29.64,29.57,29.6,23600.0,29.5846,29.6246,29.5547,29.5846,23600.0
2005-03-02 13:40:00,29.62,29.62,29.51,29.55,20300.0,29.6046,29.6046,29.4947,29.5347,20300.0
2005-03-02 13:50:00,29.54,29.59,29.4,29.48,49200.0,29.5247,29.5747,29.3848,29.4647,49200.0
2005-03-02 14:00:00,29.47,29.6,29.46,29.57,26700.0,29.4547,29.5846,29.4447,29.5547,26700.0
2005-03-02 14:10:00,29.59,29.61,29.51,29.52,87100.0,29.5747,29.5946,29.4947,29.5047,87100.0
2005-03-02 14:20:00,29.54,29.59,29.51,29.55,26700.0,29.5247,29.5747,29.4947,29.5347,26700.0
2005-03-02 14:30:00,29.55,29.55,29.34,29.38,57800.0,29.5347,29.5347,29.3248,29.3648,57800.0
2005-03-02 14:40:00,29.37,29.41,29.25,29.25,45600.0,29.3548,29.3947,29.2348,29.2348,45600.0
2005-03-02 14:50:00,29.25,29.36,29.25,29.32,51000.0,29.2348,29.3448,29.2348,29.3048,51000.0
2005-03-02 15:00:00,29.31,29.4,29.3,29.37,49500.0,29.2948,29.3848,29.2848,29.3548,49500.0
2005-03-02 15:10:00,29.39,29.47,29.36,29.44,38000.0,29.3748,29.4547,29.3448,29.4247,38000.0
2005-03-02 15:20:00,29.44,29.54,29.44,29.54,62600.0,29.4247,29.5247,29.4247,29.5247,62600.0
2005-03-02 15:30:00,29.53,29.59,29.41,29.41,44200.0,29.5147,29.5747,29.3947,29.3947,44200.0
2005-03-02 15:40:00,29.41,29.51,29.33,29.48,80300.0,29.3947,29.4947,29.3148,29.4647,80300.0
2005-03-02 15:50:00,29.47,29.55,29.36,29.47,92900.0,29.4547,29.5347,29.3448,29.4547,92900.0
2005-03-03 09:30:00,29.63,29.67,29.38,29.44,82100.0,29.6146,29.6546,29.3648,29.4247,82100.0
2005-03-03 09:40:00,29.46,29.6,29.4,29.58,91400.0,29.4447,29.5846,29.3848,29.5647,91400.0
2005-03-03 09:50:00,29.57,29.58,29.39,29.39,35300.0,29.5547,29.5647,29.3748,29.3748,35300.0
2005-03-03 10:00:00,29.4,29.5,29.38,29.47,56100.0,29.3848,29.4847,29.3648,29.4547,56100.0
2005-03-03 10:10:00,29.5,29.5,29.33,29.38,37700.0,29.4847,29.4847,29.3148,29.3648,37700.0
2005-03-03 10:20:00,29.4,29.45,29.13,29.16,56800.0,29.3848,29.4347,29.1149,29.1449,56800.0
2005-03-03 10:30:00,29.15,29.17,28.94,29.07,78200.0,29.1349,29.1549,28.925,29.0549,78200.0
2005-03-03 10:40:00,29.08,29.1,29.0,29.07,42300.0,29.0649,29.0849,28.985,29.0549,42300.0
2005-03-03 10:50:00,29.1,29.15,29.0,29.01,69600.0,29.0849,29.1349,28.985,28.995,69600.0
2005-03-03 11:00:00,29.0,29.08,29.0,29.02,42900.0,28.985,29.0649,28.985,29.005,42900.0
2005-03-03 11:10:00,29.05,29.1,29.01,29.07,17400.0,29.0349,29.0849,28.995,29.0549,17400.0
2005-03-03 11:20:00,29.1,29.11,28.99,29.03,47400.0,29.0849,29.0949,28.975,29.0149,47400.0
2005-03-03 11:30:00,29.05,29.1,29.0,29.0,79200.0,29.0349,29.0849,28.985,28.985,79200.0
2005-03-03 11:40:00,29.02,29.04,28.55,28.55,141100.0,29.005,29.0249,28.5352,28.5352,141100.0
2005-03-03 11:50:00,28.58,28.74,28.55,28.57,165200.0,28.5652,28.7251,28.5352,28.5552,165200.0
2005-03-03 12:00:00,28.58,28.77,28.55,28.75,64300.0,28.5652,28.7551,28.5352,28.7351,64300.0
2005-03-03 12:10:00,28.76,28.8,28.72,28.79,45900.0,28.7451,28.7851,28.7051,28.7751,45900.0
2005-03-03 12:20:00,28.79,28.79,28.67,28.67,51100.0,28.7751,28.7751,28.6551,28.6551,51100.0
2005-03-03 12:30:00,28.7,28.71,28.57,28.69,65900.0,28.6851,28.6951,28.5552,28.6751,65900.0
2005-03-03 12:40:00,28.7,28.79,28.7,28.77,39800.0,28.6851,28.7751,28.6851,28.7551,39800.0
2005-03-03 12:50:00,28.75,28.8,28.73,28.78,13600.0,28.7351,28.7851,28.7151,28.7651,13600.0
2005-03-03 13:00:00,28.8,28.88,28.75,28.85,32300.0,28.7851,28.865,28.7351,28.835,32300.0
2005-03-03 13:10:00,28.87,28.94,28.84,28.9,19100.0,28.855,28.925,28.825,28.885,19100.0
2005-03-03 13:20:00,28.89,28.91,28.85,28.86,21700.0,28.875,28.895,28.835,28.845,21700.0
2005-03-03 13:30:00,28.86,28.89,28.83,28.84,18100.0,28.845,28.875,28.815,28.825,18100.0
2005-03-03 13:40:00,28.86,28.86,28.79,28.79,20400.0,28.845,28.845,28.7751,28.7751,20400.0
2005-03-03 13:50:00,28.79,28.91,28.78,28.9,17700.0,28.7751,28.895,28.7651,28.885,17700.0
2005-03-03 14:00:00,28.9,29.0,28.9,28.98,21100.0,28.885,28.985,28.885,28.965,21100.0
2005-03-03 14:10:00,28.99,29.0,28.9,28.9,38900.0,28.975,28.985,28.885,28.885,38900.0
2005-03-03 14:20:00,28.9,29.0,28.9,29.0,17300.0,28.885,28.985,28.885,28.985,17300.0
2005-03-03 14:30:00,28.98,29.01,28.84,28.89,41200.0,28.965,28.995,28.825,28.875,41200.0
2005-03-03 14:40:00,28.91,28.91,28.75,28.88,50900.0,28.895,28.895,28.7351,28.865,50900.0
2005-03-03 14:50:00,28.88,28.91,28.83,28.9,46400.0,28.865,28.895,28.815,28.885,46400.0
2005-03-03 15:00:00,28.9,28.94,28.89,28.94,34400.0,28.885,28.925,28.875,28.925,34400.0
2005-03-03 15:10:00,28.94,28.95,28.91,28.94,36200.0,28.925,28.935,28.895,28.925,36200.0
2005-03-03 15:20:00,28.95,29.0,28.94,29.0,29100.0,28.935,28.985,28.925,28.985,29100.0
2005-03-03 15:30:00,29.0,29.0,28.92,28.99,51000.0,28.985,28.985,28.905,28.975,51000.0
2005-03-03 15:40:00,28.99,29.01,28.85,28.88,75700.0,28.975,28.995,28.835,28.865,75700.0
2005-03-03 15:50:00,28.87,28.9,28.71,28.88,108300.0,28.855,28.885,28.6951,28.865,108300.0
2005-03-04 09:30:00,29.06,29.31,28.91,29.01,139000.0,29.0449,29.2948,28.895,28.995,139000.0
2005-03-04 09:40:00,29.0,29.2,29.0,29.01,82800.0,28.985,29.1849,28.985,28.995,82800.0
2005-03-04 09:50:00,29.01,29.23,28.99,29.09,72900.0,28.995,29.2148,28.975,29.0749,72900.0
2005-03-04 10:00:00,29.13,29.15,28.95,29.05,75700.0,29.1149,29.1349,28.935,29.0349,75700.0
2005-03-04 10:10:00,29.05,29.15,29.03,29.1,104800.0,29.0349,29.1349,29.0149,29.0849,104800.0
2005-03-04 10:20:00,29.12,29.23,29.0,29.07,75800.0,29.1049,29.2148,28.985,29.0549,75800.0
2005-03-04 10:30:00,29.06,29.11,28.96,28.98,79300.0,29.0449,29.0949,28.945,28.965,79300.0
2005-03-04 10:40:00,29.0,29.15,28.99,29.1,80100.0,28.985,29.1349,28.975,29.0849,80100.0
2005-03-04 10:50:00,29.1,29.12,29.06,29.1,46100.0,29.0849,29.1049,29.0449,29.0849,46100.0
2005-03-04 11:00:00,29.1,29.22,29.09,29.15,55100.0,29.0849,29.2048,29.0749,29.1349,55100.0
2005-03-04 11:10:00,29.17,29.22,29.15,29.17,59500.0,29.1549,29.2048,29.1349,29.1549,59500.0
2005-03-04 11:20:00,29.18,29.22,29.12,29.17,75200.0,29.1649,29.2048,29.1049,29.1549,75200.0
2005-03-04 11:30:00,29.16,29.27,29.14,29.25,101800.0,29.1449,29.2548,29.1249,29.2348,101800.0
2005-03-04 11:40:00,29.26,29.29,29.17,29.21,145500.0,29.2448,29.2748,29.1549,29.1949,145500.0
2005-03-04 11:50:00,29.22,29.29,29.21,29.21,56900.0,29.2048,29.2748,29.1949,29.1949,56900.0
2005-03-04 12:00:00,29.21,29.27,29.21,29.24,78700.0,29.1949,29.2548,29.1949,29.2248,78700.0
2005-03-04 12:10:00,29.24,29.25,29.23,29.25,25700.0,29.2248,29.2348,29.2148,29.2348,25700.0
2005-03-04 12:20:00,29.25,29.25,29.22,29.25,30900.0,29.2348,29.2348,29.2048,29.2348,30900.0
2005-03-04 12:30:00,29.25,29.29,29.23,29.24,31300.0,29.2348,29.2748,29.2148,29.2248,31300.0
2005-03-04 12:40:00,29.25,29.3,29.24,29.25,30700.0,29.2348,29.2848,29.2248,29.2348,30700.0
2005-03-04 12:50:00,29.29,29.3,29.16,29.22,39100.0,29.2748,29.2848,29.1449,29.2048,39100.0
2005-03-04 13:00:00,29.21,29.25,29.2,29.23,31100.0,29.1949,29.2348,29.1849,29.2148,31100.0
2005-03-04 13:10:00,29.24,29.24,29.15,29.17,24200.0,29.2248,29.2248,29.1349,29.1549,24200.0
2005-03-04 13:20:00,29.16,29.29,29.16,29.26,33600.0,29.1449,29.2748,29.1449,29.2448,33600.0
2005-03-04 13:30:00,29.25,29.28,29.15,29.16,26400.0,29.2348,29.2648,29.1349,29.1449,26400.0
2005-03-04 13:40:00,29.15,29.3,29.15,29.3,17900.0,29.1349,29.2848,29.1349,29.2848,17900.0
2005-03-04 13:50:00,29.3,29.43,29.29,29.42,42900.0,29.2848,29.4147,29.2748,29.4047,42900.0
2005-03-04 14:00:00,29.42,29.47,29.36,29.36,69000.0,29.4047,29.4547,29.3448,29.3448,69000.0
2005-03-04 14:10:00,29.38,29.39,29.19,29.27,86200.0,29.3648,29.3748,29.1749,29.2548,86200.0
2005-03-04 14:20:00,29.27,29.29,29.2,29.23,41600.0,29.2548,29.2748,29.1849,29.2148,41600.0
2005-03-04 14:30:00,29.24,29.29,29.21,29.26,22100.0,29.2248,29.2748,29.1949,29.2448,22100.0
2005-03-04 14:40:00,29.25,29.3,29.25,29.29,21700.0,29.2348,29.2848,29.2348,29.2748,21700.0
2005-03-04 14:50:00,29.3,29.31,29.24,29.25,36200.0,29.2848,29.2948,29.2248,29.2348,36200.0
2005-03-04 15:00:00,29.24,29.29,29.24,29.27,20100.0,29.2248,29.2748,29.2248,29.2548,20100.0
2005-03-04 15:10:00,29.27,29.3,29.24,29.29,41800.0,29.2548,29.2848,29.2248,29.2748,41800.0
2005-03-04 15:20:00,29.28,29.29,29.26,29.28,39600.0,29.2648,29.2748,29.2448,29.2648,39600.0
2005-03-04 15:30:00,29.28,29.29,29.26,29.26,40700.0,29.2648,29.2748,29.2448,29.2448,40700.0
2005-03-04 15:40:00,29.26,29.28,29.14,29.22,53700.0,29.2448,29.2648,29.1249,29.2048,53700.0
2005-03-04 15:50:00,29.21,29.26,29.15,29.19,72000.0,29.1949,29.2448,29.1349,29.1749,72000.0
2005-03-07 09:30:00,29.25,29.34,29.1,29.34,97500.0,29.2348,29.3248,29.0849,29.3248,97500.0
2005-03-07 09:40:00,29.34,29.44,29.14,29.4,91400.0,29.3248,29.4247,29.1249,29.3848,91400.0
2005-03-07 09:50:00,29.4,29.69,29.35,29.54,158300.0,29.3848,29.6746,29.3348,29.5247,158300.0
2005-03-07 10:00:00,29.57,29.6,29.5,29.55,96800.0,29.5547,29.5846,29.4847,29.5347,96800.0
2005-03-07 10:10:00,29.55,29.76,29.55,29.63,73800.0,29.5347,29.7446,29.5347,29.6146,73800.0
2005-03-07 10:20:00,29.62,29.7,29.5,29.63,50200.0,29.6046,29.6846,29.4847,29.6146,50200.0
2005-03-07 10:30:00,29.64,29.7,29.5,29.5,37800.0,29.6246,29.6846,29.4847,29.4847,37800.0
2005-03-07 10:40:00,29.54,29.78,29.54,29.7,85700.0,29.5247,29.7646,29.5247,29.6846,85700.0
2005-03-07 10:50:00,29.7,29.8,29.55,29.55,102600.0,29.6846,29.7845,29.5347,29.5347,102600.0
2005-03-07 11:00:00,29.55,29.68,29.55,29.64,36500.0,29.5347,29.6646,29.5347,29.6246,36500.0
2005-03-07 11:10:00,29.64,29.68,29.61,29.65,21300.0,29.6246,29.6646,29.5946,29.6346,21300.0
2005-03-07 11:20:00,29.65,29.68,29.64,29.65,22100.0,29.6346,29.6646,29.6246,29.6346,22100.0
2005-03-07 11:30:00,29.65,29.72,29.64,29.71,19900.0,29.6346,29.7046,29.6246,29.6946,19900.0
2005-03-07 11:40:00,29.71,29.72,29.6,29.65,31000.0,29.6946,29.7046,29.5846,29.6346,31000.0
2005-03-07 11:50:00,29.64,29.65,29.6,29.6,20700.0,29.6246,29.6346,29.5846,29.5846,20700.0
2005-03-07 12:00:00,29.61,29.65,29.6,29.65,21800.0,29.5946,29.6346,29.5846,29.6346,21800.0
2005-03-07 12:10:00,29.65,29.74,29.55,29.55,63100.0,29.6346,29.7246,29.5347,29.5347,63100.0
2005-03-07 12:20:00,29.56,29.7,29.56,29.63,28800.0,29.5447,29.6846,29.5447,29.6146,28800.0
2005-03-07 12:30:00,29.63,29.65,29.55,29.56,26400.0,29.6146,29.6346,29.5347,29.5447,26400.0
2005-03-07 12:40:00,29.57,29.6,29.54,29.54,52000.0,29.5547,29.5846,29.5247,29.5247,52000.0
2005-03-07 12:50:00,29.55,29.58,29.52,29.55,32600.0,29.5347,29.5647,29.5047,29.5347,32600.0
2005-03-07 13:00:00,29.55,29.6,29.53,29.57,46000.0,29.5347,29.5846,29.5147,29.5547,46000.0
2005-03-07 13:10:00,29.57,29.64,29.56,29.56,32000.0,29.5547,29.6246,29.5447,29.5447,32000.0
2005-03-07 13:20:00,29.58,29.58,29.5,29.57,28300.0,29.5647,29.5647,29.4847,29.5547,28300.0
2005-03-07 13:30:00,29.57,29.66,29.56,29.62,64200.0,29.5547,29.6446,29.5447,29.6046,64200.0
2005-03-07 13:40:00,29.6,29.63,29.58,29.61,38300.0,29.5846,29.6146,29.5647,29.5946,38300.0
2005-03-07 13:50:00,29.63,29.68,29.6,29.65,58900.0,29.6146,29.6646,29.5846,29.6346,58900.0
2005-03-07 14:00:00,29.64,29.73,29.64,29.73,35100.0,29.6246,29.7146,29.6246,29.7146,35100.0
2005-03-07 14:10:00,29.73,29.73,29.59,29.6,40100.0,29.7146,29.7146,29.5747,29.5846,40100.0
2005-03-07 14:20:00,29.62,29.64,29.59,29.62,29200.0,29.6046,29.6246,29.5747,29.6046,29200.0
2005-03-07 14:30:00,29.63,29.68,29.62,29.65,29000.0,29.6146,29.6646,29.6046,29.6346,29000.0
2005-03-07 14:40:00,29.66,29.75,29.65,29.73,39900.0,29.6446,29.7346,29.6346,29.7146,39900.0
2005-03-07 14:50:00,29.73,29.73,29.63,29.67,42100.0,29.7146,29.7146,29.6146,29.6546,42100.0
2005-03-07 15:00:00,29.66,29.67,29.58,29.62,35500.0,29.6446,29.6546,29.5647,29.6046,35500.0
2005-03-07 15:10:00,29.62,29.63,29.6,29.61,20200.0,29.6046,29.6146,29.5846,29.5946,20200.0
2005-03-07 15:20:00,29.61,29.66,29.58,29.59,46400.0,29.5946,29.6446,29.5647,29.5747,46400.0
2005-03-07 15:30:00,29.58,29.65,29.53,29.65,214600.0,29.5647,29.6346,29.5147,29.6346,214600.0
2005-03-07 15:40:00,29.65,29.72,29.56,29.59,67200.0,29.6346,29.7046,29.5447,29.5747,67200.0
2005-03-07 15:50:00,29.59,29.75,29.59,29.66,150000.0,29.5747,29.7346,29.5747,29.6446,150000.0
2005-03-08 09:30:00,29.89,29.92,29.7,29.74,128600.0,29.8745,29.9045,29.6846,29.7246,128600.0
2005-03-08 09:40:00,29.78,29.92,29.75,29.87,77900.0,29.7646,29.9045,29.7346,29.8545,77900.0
2005-03-08 09:50:00,29.87,29.89,29.77,29.8,60600.0,29.8545,29.8745,29.7546,29.7845,60600.0
2005-03-08 10:00:00,29.82,29.86,29.78,29.78,40000.0,29.8045,29.8445,29.7646,29.7646,40000.0
2005-03-08 10:10:00,29.79,29.81,29.67,29.74,41600.0,29.7746,29.7945,29.6546,29.7246,41600.0
2005-03-08 10:20:00,29.73,29.8,29.7,29.75,55300.0,29.7146,29.7845,29.6846,29.7346,55300.0
2005-03-08 10:30:00,29.76,29.81,29.76,29.79,68700.0,29.7446,29.7945,29.7446,29.7746,68700.0
2005-03-08 10:40:00,29.8,29.82,29.75,29.81,35500.0,29.7845,29.8045,29.7346,29.7945,35500.0
2005-03-08 10:50:00,29.82,29.84,29.75,29.75,18500.0,29.8045,29.8245,29.7346,29.7346,18500.0
2005-03-08 11:00:00,29.78,29.81,29.73,29.74,47500.0,29.7646,29.7945,29.7146,29.7246,47500.0
2005-03-08 11:10:00,29.74,29.81,29.74,29.75,36400.0,29.7246,29.7945,29.7246,29.7346,36400.0
2005-03-08 11:20:00,29.77,29.81,29.73,29.8,16800.0,29.7546,29.7945,29.7146,29.7845,16800.0
2005-03-08 11:30:00,29.81,29.81,29.78,29.8,23300.0,29.7945,29.7945,29.7646,29.7845,23300.0
2005-03-08 11:40:00,29.81,29.84,29.8,29.81,32600.0,29.7945,29.8245,29.7845,29.7945,32600.0
2005-03-08 11:50:00,29.8,29.83,29.8,29.81,18100.0,29.7845,29.8145,29.7845,29.7945,18100.0
2005-03-08 12:00:00,29.81,29.83,29.79,29.81,29100.0,29.7945,29.8145,29.7746,29.7945,29100.0
2005-03-08 12:10:00,29.82,29.83,29.8,29.81,13500.0,29.8045,29.8145,29.7845,29.7945,13500.0
2005-03-08 12:20:00,29.82,29.89,29.81,29.87,27300.0,29.8045,29.8745,29.7945,29.8545,27300.0
2005-03-08 12:30:00,29.87,29.9,29.85,29.89,27000.0,29.8545,29.8845,29.8345,29.8745,27000.0
2005-03-08 12:40:00,29.89,29.9,29.85,29.88,23100.0,29.8745,29.8845,29.8345,29.8645,23100.0
2005-03-08 12:50:00,29.88,29.88,29.86,29.86,14800.0,29.8645,29.8645,29.8445,29.8445,14800.0
2005-03-08 13:00:00,29.88,29.9,29.86,29.88,27100.0,29.8645,29.8845,29.8445,29.8645,27100.0
2005-03-08 13:10:00,29.89,29.91,29.88,29.91,19900.0,29.8745,29.8945,29.8645,29.8945,19900.0
2005-03-08 13:20:00,29.89,29.91,29.89,29.91,11900.0,29.8745,29.8945,29.8745,29.8945,11900.0
2005-03-08 13:30:00,29.91,29.95,29.9,29.94,27800.0,29.8945,29.9345,29.8845,29.9245,27800.0
2005-03-08 13:40:00,29.95,30.0,29.91,29.94,46500.0,29.9345,29.9844,29.8945,29.9245,46500.0
2005-03-08 13:50:00,29.95,30.0,29.91,29.95,54800.0,29.9345,29.9844,29.8945,29.9345,54800.0
2005-03-08 14:00:00,29.95,30.0,29.9,29.97,36300.0,29.9345,29.9844,29.8845,29.9545,36300.0
2005-03-08 14:10:00,29.97,30.0,29.91,29.95,78300.0,29.9545,29.9844,29.8945,29.9345,78300.0
2005-03-08 14:20:00,29.96,30.08,29.96,30.06,77800.0,29.9445,30.0644,29.9445,30.0444,77800.0
2005-03-08 14:30:00,30.08,30.13,30.03,30.09,73300.0,30.0644,30.1144,30.0144,30.0744,73300.0
2005-03-08 14:40:00,30.07,30.1,29.95,29.96,38900.0,30.0544,30.0844,29.9345,29.9445,38900.0
2005-03-08 14:50:00,29.96,30.01,29.91,30.01,35800.0,29.9445,29.9944,29.8945,29.9944,35800.0
2005-03-08 15:00:00,30.0,30.0,29.93,29.95,32300.0,29.9844,29.9844,29.9145,29.9345,32300.0
2005-03-08 15:10:00,29.98,30.03,29.95,30.01,31200.0,29.9645,30.0144,29.9345,29.9944,31200.0
2005-03-08 15:20:00,30.02,30.04,30.0,30.04,44200.0,30.0044,30.0244,29.9844,30.0244,44200.0
2005-03-08 15:30:00,30.04,30.07,29.99,30.01,106700.0,30.0244,30.0544,29.9744,29.9944,106700.0
2005-03-08 15:40:00,30.01,30.08,29.97,30.07,101500.0,29.9944,30.0644,29.9545,30.0544,101500.0
2005-03-08 15:50:00,30.07,30.16,30.03,30.16,203700.0,30.0544,30.1444,30.0144,30.1444,203700.0
2005-03-09 09:30:00,30.19,30.25,29.96,30.13,121000.0,30.1743,30.2343,29.9445,30.1144,121000.0
2005-03-09 09:40:00,30.16,30.18,29.97,30.0,51700.0,30.1444,30.1643,29.9545,29.9844,51700.0
2005-03-09 09:50:00,30.0,30.05,29.97,30.03,53700.0,29.9844,30.0344,29.9545,30.0144,53700.0
2005-03-09 10:00:00,30.01,30.09,29.99,30.09,33800.0,29.9944,30.0744,29.9744,30.0744,33800.0
2005-03-09 10:10:00,30.08,30.2,30.05,30.2,67300.0,30.0644,30.1843,30.0344,30.1843,67300.0
2005-03-09 10:20:00,30.2,30.29,30.2,30.28,70900.0,30.1843,30.2743,30.1843,30.2643,70900.0
2005-03-09 10:30:00,30.27,30.41,30.27,30.37,104700.0,30.2543,30.3942,30.2543,30.3543,104700.0
2005-03-09 10:40:00,30.36,30.46,30.33,30.43,67500.0,30.3443,30.4442,30.3143,30.4142,67500.0
2005-03-09 10:50:00,30.43,30.45,30.38,30.42,49100.0,30.4142,30.4342,30.3642,30.4042,49100.0
2005-03-09 11:00:00,30.42,30.43,30.29,30.33,60100.0,30.4042,30.4142,30.2743,30.3143,60100.0
2005-03-09 11:10:00,30.33,30.37,30.29,30.33,35300.0,30.3143,30.3543,30.2743,30.3143,35300.0
2005-03-09 11:20:00,30.33,30.45,30.33,30.41,24900.0,30.3143,30.4342,30.3143,30.3942,24900.0
2005-03-09 11:30:00,30.42,30.45,30.41,30.45,27300.0,30.4042,30.4342,30.3942,30.4342,27300.0
2005-03-09 11:40:00,30.45,30.45,30.31,30.39,45500.0,30.4342,30.4342,30.2943,30.3742,45500.0
2005-03-09 11:50:00,30.4,30.4,30.3,30.34,36500.0,30.3842,30.3842,30.2843,30.3243,36500.0
2005-03-09 12:00:00,30.34,30.36,30.22,30.29,54600.0,30.3243,30.3443,30.2043,30.2743,54600.0
2005-03-09 12:10:00,30.29,30.4,30.29,30.36,30700.0,30.2743,30.3842,30.2743,30.3443,30700.0
2005-03-09 12:20:00,30.34,30.37,30.3,30.36,29400.0,30.3243,30.3543,30.2843,30.3443,29400.0
2005-03-09 12:30:00,30.36,30.39,30.3,30.35,33700.0,30.3443,30.3742,30.2843,30.3343,33700.0
2005-03-09 12:40:00,30.35,30.35,30.28,30.28,12500.0,30.3343,30.3343,30.2643,30.2643,12500.0
2005-03-09 12:50:00,30.27,30.31,30.15,30.25,63000.0,30.2543,30.2943,30.1344,30.2343,63000.0
2005-03-09 13:00:00,30.26,30.34,30.25,30.33,59800.0,30.2443,30.3243,30.2343,30.3143,59800.0
2005-03-09 13:10:00,30.33,30.39,30.33,30.36,45500.0,30.3143,30.3742,30.3143,30.3443,45500.0
2005-03-09 13:20:00,30.36,30.38,30.36,30.38,19600.0,30.3443,30.3642,30.3443,30.3642,19600.0
2005-03-09 13:30:00,30.38,30.38,30.27,30.3,46900.0,30.3642,30.3642,30.2543,30.2843,46900.0
2005-03-09 13:40:00,30.3,30.31,30.26,30.29,16600.0,30.2843,30.2943,30.2443,30.2743,16600.0
2005-03-09 13:50:00,30.28,30.35,30.23,30.33,37400.0,30.2643,30.3343,30.2143,30.3143,37400.0
2005-03-09 14:00:00,30.32,30.39,30.29,30.29,22200.0,30.3043,30.3742,30.2743,30.2743,22200.0
2005-03-09 14:10:00,30.29,30.4,30.29,30.37,40200.0,30.2743,30.3842,30.2743,30.3543,40200.0
2005-03-09 14:20:00,30.4,30.4,30.21,30.32,25100.0,30.3842,30.3842,30.1943,30.3043,25100.0
2005-03-09 14:30:00,30.34,30.4,30.25,30.29,32600.0,30.3243,30.3842,30.2343,30.2743,32600.0
2005-03-09 14:40:00,30.29,30.39,30.29,30.3,16700.0,30.2743,30.3742,30.2743,30.2843,16700.0
2005-03-09 14:50:00,30.3,30.33,30.28,30.3,11900.0,30.2843,30.3143,30.2643,30.2843,11900.0
2005-03-09 15:00:00,30.31,30.32,30.25,30.28,33400.0,30.2943,30.3043,30.2343,30.2643,33400.0
2005-03-09 15:10:00,30.27,30.32,30.13,30.27,45000.0,30.2543,30.3043,30.1144,30.2543,45000.0
2005-03-09 15:20:00,30.28,30.33,30.25,30.33,45200.0,30.2643,30.3143,30.2343,30.3143,45200.0
2005-03-09 15:30:00,30.31,30.33,30.24,30.25,35000.0,30.2943,30.3143,30.2243,30.2343,35000.0
2005-03-09 15:40:00,30.25,30.26,30.05,30.05,46100.0,30.2343,30.2443,30.0344,30.0344,46100.0
2005-03-09 15:50:00,30.06,30.19,30.05,30.16,60200.0,30.0444,30.1743,30.0344,30.1444,60200.0
2005-03-10 09:30:00,30.24,30.5,30.17,30.24,84500.0,30.2243,30.4842,30.1544,30.2243,84500.0
2005-03-10 09:40:00,30.25,30.25,30.0,30.01,49100.0,30.2343,30.2343,29.9844,29.9944,49100.0
2005-03-10 09:50:00,30.02,30.19,30.0,30.13,73000.0,30.0044,30.1743,29.9844,30.1144,73000.0
2005-03-10 10:00:00,30.13,30.15,30.01,30.15,37200.0,30.1144,30.1344,29.9944,30.1344,37200.0
2005-03-10 10:10:00,30.06,30.11,30.0,30.04,45400.0,30.0444,30.0944,29.9844,30.0244,45400.0
2005-03-10 10:20:00,30.02,30.09,29.96,30.0,46900.0,30.0044,30.0744,29.9445,29.9844,46900.0
2005-03-10 10:30:00,29.99,30.0,29.82,29.85,66100.0,29.9744,29.9844,29.8045,29.8345,66100.0
2005-03-10 10:40:00,29.85,29.89,29.83,29.83,38800.0,29.8345,29.8745,29.8145,29.8145,38800.0
2005-03-10 10:50:00,29.83,29.86,29.83,29.83,81100.0,29.8145,29.8445,29.8145,29.8145,81100.0
2005-03-10 11:00:00,29.83,29.85,29.82,29.83,97900.0,29.8145,29.8345,29.8045,29.8145,97900.0
2005-03-10 11:10:00,29.83,29.84,29.63,29.66,112400.0,29.8145,29.8245,29.6146,29.6446,112400.0
2005-03-10 11:20:00,29.66,29.66,29.6,29.65,58100.0,29.6446,29.6446,29.5846,29.6346,58100.0
2005-03-10 11:30:00,29.65,29.66,29.56,29.58,27100.0,29.6346,29.6446,29.5447,29.5647,27100.0
2005-03-10 11:40:00,29.56,29.64,29.51,29.64,48800.0,29.5447,29.6246,29.4947,29.6246,48800.0
2005-03-10 11:50:00,29.6,29.7,29.59,29.62,39700.0,29.5846,29.6846,29.5747,29.6046,39700.0
2005-03-10 12:00:00,29.62,29.62,29.56,29.59,35600.0,29.6046,29.6046,29.5447,29.5747,35600.0
2005-03-10 12:10:00,29.58,29.62,29.5,29.5,38800.0,29.5647,29.6046,29.4847,29.4847,38800.0
2005-03-10 12:20:00,29.5,29.55,29.45,29.55,54400.0,29.4847,29.5347,29.4347,29.5347,54400.0
2005-03-10 12:30:00,29.53,29.66,29.53,29.66,30100.0,29.5147,29.6446,29.5147,29.6446,30100.0
2005-03-10 12:40:00,29.64,29.64,29.52,29.54,16900.0,29.6246,29.6246,29.5047,29.5247,16900.0
2005-03-10 12:50:00,29.53,29.75,29.52,29.74,19400.0,29.5147,29.7346,29.5047,29.7246,19400.0
2005-03-10 13:00:00,29.75,29.84,29.65,29.65,59600.0,29.7346,29.8245,29.6346,29.6346,59600.0
2005-03-10 13:10:00,29.65,29.76,29.65,29.74,28100.0,29.6346,29.7446,29.6346,29.7246,28100.0
2005-03-10 13:20:00,29.75,29.83,29.73,29.79,27500.0,29.7346,29.8145,29.7146,29.7746,27500.0
2005-03-10 13:30:00,29.79,29.86,29.76,29.83,29600.0,29.7746,29.8445,29.7446,29.8145,29600.0
2005-03-10 13:40:00,29.84,29.94,29.78,29.88,26900.0,29.8245,29.9245,29.7646,29.8645,26900.0
2005-03-10 13:50:00,29.9,29.9,29.82,29.84,24200.0,29.8845,29.8845,29.8045,29.8245,24200.0
2005-03-10 14:00:00,29.85,29.86,29.8,29.85,17800.0,29.8345,29.8445,29.7845,29.8345,17800.0
2005-03-10 14:10:00,29.85,29.94,29.83,29.86,45200.0,29.8345,29.9245,29.8145,29.8445,45200.0
2005-03-10 14:20:00,29.86,29.88,29.83,29.87,30200.0,29.8445,29.8645,29.8145,29.8545,30200.0
2005-03-10 14:30:00,29.86,29.88,29.84,29.86,19200.0,29.8445,29.8645,29.8245,29.8445,19200.0
2005-03-10 14:40:00,29.86,29.94,29.85,29.9,21400.0,29.8445,29.9245,29.8345,29.8845,21400.0
2005-03-10 14:50:00,29.92,29.94,29.9,29.9,14000.0,29.9045,29.9245,29.8845,29.8845,14000.0
2005-03-10 15:00:00,29.9,29.95,29.85,29.85,41600.0,29.8845,29.9345,29.8345,29.8345,41600.0
2005-03-10 15:10:00,29.85,29.94,29.85,29.91,30100.0,29.8345,29.9245,29.8345,29.8945,30100.0
2005-03-10 15:20:00,29.91,29.99,29.9,29.99,45300.0,29.8945,29.9744,29.8845,29.9744,45300.0
2005-03-10 15:30:00,29.99,29.99,29.91,29.91,38200.0,29.9744,29.9744,29.8945,29.8945,38200.0
2005-03-10 15:40:00,29.91,29.95,29.88,29.9,28000.0,29.8945,29.9345,29.8645,29.8845,28000.0
2005-03-10 15:50:00,29.89,30.15,29.89,30.15,118100.0,29.8745,30.1344,29.8745,30.1344,118100.0
2005-03-11 09:30:00,29.99,30.17,29.85,30.12,114400.0,29.9744,30.1544,29.8345,30.1044,114400.0
2005-03-11 09:40:00,30.11,30.15,30.0,30.13,92400.0,30.0944,30.1344,29.9844,30.1144,92400.0
2005-03-11 09:50:00,30.11,30.25,30.1,30.18,106500.0,30.0944,30.2343,30.0844,30.1643,106500.0
2005-03-11 10:00:00,30.18,30.22,30.08,30.08,99000.0,30.1643,30.2043,30.0644,30.0644,99000.0
2005-03-11 10:10:00,30.08,30.19,30.07,30.09,50900.0,30.0644,30.1743,30.0544,30.0744,50900.0
2005-03-11 10:20:00,30.09,30.19,30.06,30.15,45700.0,30.0744,30.1743,30.0444,30.1344,45700.0
2005-03-11 10:30:00,30.13,30.15,30.02,30.07,60800.0,30.1144,30.1344,30.0044,30.0544,60800.0
2005-03-11 10:40:00,30.07,30.11,30.06,30.11,55400.0,30.0544,30.0944,30.0444,30.0944,55400.0
2005-03-11 10:50:00,30.11,30.12,30.06,30.1,66400.0,30.0944,30.1044,30.0444,30.0844,66400.0
2005-03-11 11:00:00,30.1,30.12,29.98,30.0,58100.0,30.0844,30.1044,29.9645,29.9844,58100.0
2005-03-11 11:10:00,30.0,30.07,29.93,30.04,63900.0,29.9844,30.0544,29.9145,30.0244,63900.0
2005-03-11 11:20:00,30.06,30.07,30.0,30.0,50600.0,30.0444,30.0544,29.9844,29.9844,50600.0
2005-03-11 11:30:00,30.01,30.02,29.99,30.0,47200.0,29.9944,30.0044,29.9744,29.9844,47200.0
2005-03-11 11:40:00,29.99,30.07,29.96,30.02,20900.0,29.9744,30.0544,29.9445,30.0044,20900.0
2005-03-11 11:50:00,30.0,30.04,29.98,30.0,9400.0,29.9844,30.0244,29.9645,29.9844,9400.0
2005-03-11 12:00:00,30.02,30.02,29.98,30.0,26700.0,30.0044,30.0044,29.9645,29.9844,26700.0
2005-03-11 12:10:00,30.01,30.04,30.0,30.02,19900.0,29.9944,30.0244,29.9844,30.0044,19900.0
2005-03-11 12:20:00,30.03,30.07,30.02,30.05,15100.0,30.0144,30.0544,30.0044,30.0344,15100.0
2005-03-11 12:30:00,30.06,30.1,29.98,30.01,42500.0,30.0444,30.0844,29.9645,29.9944,42500.0
2005-03-11 12:40:00,30.01,30.05,29.99,30.04,20400.0,29.9944,30.0344,29.9744,30.0244,20400.0
2005-03-11 12:50:00,30.03,30.07,30.02,30.05,28500.0,30.0144,30.0544,30.0044,30.0344,28500.0
2005-03-11 13:00:00,30.06,30.07,30.03,30.06,11100.0,30.0444,30.0544,30.0144,30.0444,11100.0
2005-03-11 13:10:00,30.05,30.07,30.05,30.07,36600.0,30.0344,30.0544,30.0344,30.0544,36600.0
2005-03-11 13:20:00,30.05,30.07,30.01,30.03,31300.0,30.0344,30.0544,29.9944,30.0144,31300.0
2005-03-11 13:30:00,30.02,30.07,30.02,30.04,31700.0,30.0044,30.0544,30.0044,30.0244,31700.0
2005-03-11 13:40:00,30.04,30.05,29.77,29.8,41700.0,30.0244,30.0344,29.7546,29.7845,41700.0
2005-03-11 13:50:00,29.8,29.95,29.76,29.82,51400.0,29.7845,29.9345,29.7446,29.8045,51400.0
2005-03-11 14:00:00,29.88,29.93,29.85,29.91,16500.0,29.8645,29.9145,29.8345,29.8945,16500.0
2005-03-11 14:10:00,29.92,29.96,29.87,29.92,17800.0,29.9045,29.9445,29.8545,29.9045,17800.0
2005-03-11 14:20:00,29.92,29.93,29.85,29.86,13100.0,29.9045,29.9145,29.8345,29.8445,13100.0
2005-03-11 14:30:00,29.9,29.9,29.81,29.84,10200.0,29.8845,29.8845,29.7945,29.8245,10200.0
2005-03-11 14:40:00,29.83,29.86,29.76,29.76,12400.0,29.8145,29.8445,29.7446,29.7446,12400.0
2005-03-11 14:50:00,29.79,29.88,29.76,29.82,61000.0,29.7746,29.8645,29.7446,29.8045,61000.0
2005-03-11 15:00:00,29.85,29.85,29.65,29.68,71600.0,29.8345,29.8345,29.6346,29.6646,71600.0
2005-03-11 15:10:00,29.68,29.75,29.67,29.7,49400.0,29.6646,29.7346,29.6546,29.6846,49400.0
2005-03-11 15:20:00,29.71,29.71,29.59,29.64,60200.0,29.6946,29.6946,29.5747,29.6246,60200.0
2005-03-11 15:30:00,29.65,29.75,29.64,29.7,70400.0,29.6346,29.7346,29.6246,29.6846,70400.0
2005-03-11 15:40:00,29.69,29.85,29.65,29.8,49400.0,29.6746,29.8345,29.6346,29.7845,49400.0
2005-03-11 15:50:00,29.81,29.91,29.75,29.89,102200.0,29.7945,29.8945,29.7346,29.8745,102200.0
2005-03-14 09:30:00,29.99,30.03,29.9,29.99,134600.0,29.9744,30.0144,29.8845,29.9744,134600.0
2005-03-14 09:40:00,29.99,30.06,29.9,29.92,42200.0,29.9744,30.0444,29.8845,29.9045,42200.0
2005-03-14 09:50:00,29.92,30.0,29.92,29.95,27400.0,29.9045,29.9844,29.9045,29.9345,27400.0
2005-03-14 10:00:00,29.93,30.07,29.93,30.0,26200.0,29.9145,30.0544,29.9145,29.9844,26200.0
2005-03-14 10:10:00,29.98,30.1,29.93,29.96,48600.0,29.9645,30.0844,29.9145,29.9445,48600.0
2005-03-14 10:20:00,29.97,29.97,29.8,29.81,25800.0,29.9545,29.9545,29.7845,29.7945,25800.0
2005-03-14 10:30:00,29.83,29.98,29.8,29.96,22700.0,29.8145,29.9645,29.7845,29.9445,22700.0
2005-03-14 10:40:00,29.96,29.98,29.92,29.97,17800.0,29.9445,29.9645,29.9045,29.9545,17800.0
2005-03-14 10:50:00,29.97,30.03,29.95,29.98,59800.0,29.9545,30.0144,29.9345,29.9645,59800.0
2005-03-14 11:00:00,29.97,30.04,29.96,29.96,18200.0,29.9545,30.0244,29.9445,29.9445,18200.0
2005-03-14 11:10:00,29.96,29.97,29.87,29.97,26900.0,29.9445,29.9545,29.8545,29.9545,26900.0
2005-03-14 11:20:00,29.97,29.98,29.89,29.92,14000.0,29.9545,29.9645,29.8745,29.9045,14000.0
2005-03-14 11:30:00,29.92,29.92,29.84,29.86,16500.0,29.9045,29.9045,29.8245,29.8445,16500.0
2005-03-14 11:40:00,29.85,29.95,29.81,29.92,17100.0,29.8345,29.9345,29.7945,29.9045,17100.0
2005-03-14 11:50:00,29.94,29.97,29.92,29.96,13700.0,29.9245,29.9545,29.9045,29.9445,13700.0
2005-03-14 12:00:00,29.95,30.0,29.94,29.99,36500.0,29.9345,29.9844,29.9245,29.9744,36500.0
2005-03-14 12:10:00,29.97,30.0,29.97,30.0,9400.0,29.9545,29.9844,29.9545,29.9844,9400.0
2005-03-14 12:20:00,29.99,30.02,29.99,29.99,29200.0,29.9744,30.0044,29.9744,29.9744,29200.0
2005-03-14 12:30:00,29.99,30.0,29.95,29.96,5400.0,29.9744,29.9844,29.9345,29.9445,5400.0
2005-03-14 12:40:00,29.94,30.01,29.94,29.98,20200.0,29.9245,29.9944,29.9245,29.9645,20200.0
2005-03-14 12:50:00,29.97,30.0,29.93,29.96,19200.0,29.9545,29.9844,29.9145,29.9445,19200.0
2005-03-14 13:00:00,29.96,29.98,29.91,29.92,16300.0,29.9445,29.9645,29.8945,29.9045,16300.0
2005-03-14 13:10:00,29.91,30.0,29.91,29.95,13200.0,29.8945,29.9844,29.8945,29.9345,13200.0
2005-03-14 13:20:00,29.93,29.94,29.89,29.89,17700.0,29.9145,29.9245,29.8745,29.8745,17700.0
2005-03-14 13:30:00,29.9,29.94,29.86,29.88,13200.0,29.8845,29.9245,29.8445,29.8645,13200.0
2005-03-14 13:40:00,29.87,29.89,29.81,29.81,11600.0,29.8545,29.8745,29.7945,29.7945,11600.0
2005-03-14 13:50:00,29.81,29.85,29.8,29.82,16500.0,29.7945,29.8345,29.7845,29.8045,16500.0
2005-03-14 14:00:00,29.83,29.88,29.82,29.87,10100.0,29.8145,29.8645,29.8045,29.8545,10100.0
2005-03-14 14:10:00,29.86,29.91,29.83,29.87,15100.0,29.8445,29.8945,29.8145,29.8545,15100.0
2005-03-14 14:20:00,29.87,29.88,29.83,29.85,11100.0,29.8545,29.8645,29.8145,29.8345,11100.0
2005-03-14 14:30:00,29.86,29.9,29.84,29.88,23700.0,29.8445,29.8845,29.8245,29.8645,23700.0
2005-03-14 14:40:00,29.88,29.98,29.87,29.93,19300.0,29.8645,29.9645,29.8545,29.9145,19300.0
2005-03-14 14:50:00,29.93,29.96,29.9,29.96,15300.0,29.9145,29.9445,29.8845,29.9445,15300.0
2005-03-14 15:00:00,29.96,30.0,29.9,29.95,25600.0,29.9445,29.9844,29.8845,29.9345,25600.0
2005-03-14 15:10:00,29.95,30.0,29.9,30.0,38600.0,29.9345,29.9844,29.8845,29.9844,38600.0
2005-03-14 15:20:00,29.99,30.0,29.93,29.95,42100.0,29.9744,29.9844,29.9145,29.9345,42100.0
2005-03-14 15:30:00,29.95,30.02,29.94,29.98,48600.0,29.9345,30.0044,29.9245,29.9645,48600.0
2005-03-14 15:40:00,29.98,29.99,29.92,29.94,38500.0,29.9645,29.9744,29.9045,29.9245,38500.0
2005-03-14 15:50:00,29.95,29.97,29.89,29.89,74200.0,29.9345,29.9545,29.8745,29.8745,74200.0
2005-03-15 09:30:00,30.01,30.09,29.84,29.93,103800.0,29.9944,30.0744,29.8245,29.9145,103800.0
2005-03-15 09:40:00,29.93,30.01,29.89,29.93,40400.0,29.9145,29.9944,29.8745,29.9145,40400.0
2005-03-15 09:50:00,29.97,30.04,29.97,30.0,11800.0,29.9545,30.0244,29.9545,29.9844,11800.0
2005-03-15 10:00:00,30.01,30.01,29.89,29.97,46400.0,29.9944,29.9944,29.8745,29.9545,46400.0
2005-03-15 10:10:00,29.95,29.96,29.9,29.94,30400.0,29.9345,29.9445,29.8845,29.9245,30400.0
2005-03-15 10:20:00,29.93,29.93,29.85,29.85,38100.0,29.9145,29.9145,29.8345,29.8345,38100.0
2005-03-15 10:30:00,29.85,29.86,29.78,29.84,21100.0,29.8345,29.8445,29.7646,29.8245,21100.0
2005-03-15 10:40:00,29.87,29.9,29.85,29.87,23600.0,29.8545,29.8845,29.8345,29.8545,23600.0
2005-03-15 10:50:00,29.87,29.98,29.87,29.97,33000.0,29.8545,29.9645,29.8545,29.9545,33000.0
2005-03-15 11:00:00,29.96,30.08,29.96,30.04,35300.0,29.9445,30.0644,29.9445,30.0244,35300.0
2005-03-15 11:10:00,30.03,30.03,29.97,29.98,37000.0,30.0144,30.0144,29.9545,29.9645,37000.0
2005-03-15 11:20:00,29.98,30.01,29.97,29.99,16300.0,29.9645,29.9944,29.9545,29.9744,16300.0
2005-03-15 11:30:00,30.0,30.01,29.88,29.88,16700.0,29.9844,29.9944,29.8645,29.8645,16700.0
2005-03-15 11:40:00,29.88,29.98,29.83,29.89,21400.0,29.8645,29.9645,29.8145,29.8745,21400.0
2005-03-15 11:50:00,29.89,29.9,29.86,29.87,28100.0,29.8745,29.8845,29.8445,29.8545,28100.0
2005-03-15 12:00:00,29.87,29.89,29.79,29.85,38100.0,29.8545,29.8745,29.7746,29.8345,38100.0
2005-03-15 12:10:00,29.84,29.85,29.76,29.78,76600.0,29.8245,29.8345,29.7446,29.7646,76600.0
2005-03-15 12:20:00,29.77,29.8,29.77,29.79,15600.0,29.7546,29.7845,29.7546,29.7746,15600.0
2005-03-15 12:30:00,29.8,29.81,29.7,29.79,42100.0,29.7845,29.7945,29.6846,29.7746,42100.0
2005-03-15 12:40:00,29.79,29.87,29.73,29.86,12200.0,29.7746,29.8545,29.7146,29.8445,12200.0
2005-03-15 12:50:00,29.87,29.87,29.77,29.82,9000.0,29.8545,29.8545,29.7546,29.8045,9000.0
2005-03-15 13:00:00,29.82,29.96,29.81,29.87,19500.0,29.8045,29.9445,29.7945,29.8545,19500.0
2005-03-15 13:10:00,29.87,29.88,29.82,29.82,14300.0,29.8545,29.8645,29.8045,29.8045,14300.0
2005-03-15 13:20:00,29.81,29.82,29.7,29.73,30000.0,29.7945,29.8045,29.6846,29.7146,30000.0
2005-03-15 13:30:00,29.73,29.93,29.73,29.89,38300.0,29.7146,29.9145,29.7146,29.8745,38300.0
2005-03-15 13:40:00,29.92,30.0,29.8,30.0,38100.0,29.9045,29.9844,29.7845,29.9844,38100.0
2005-03-15 13:50:00,29.98,29.99,29.9,29.95,44700.0,29.9645,29.9744,29.8845,29.9345,44700.0
2005-03-15 14:00:00,29.96,30.04,29.95,30.02,41700.0,29.9445,30.0244,29.9345,30.0044,41700.0
2005-03-15 14:10:00,30.02,30.11,30.02,30.11,64300.0,30.0044,30.0944,30.0044,30.0944,64300.0
2005-03-15 14:20:00,30.1,30.13,30.08,30.12,85600.0,30.0844,30.1144,30.0644,30.1044,85600.0
2005-03-15 14:30:00,30.11,30.12,30.08,30.08,34000.0,30.0944,30.1044,30.0644,30.0644,34000.0
2005-03-15 14:40:00,30.09,30.1,30.0,30.05,35200.0,30.0744,30.0844,29.9844,30.0344,35200.0
2005-03-15 14:50:00,30.03,30.09,30.0,30.04,76600.0,30.0144,30.0744,29.9844,30.0244,76600.0
2005-03-15 15:00:00,30.05,30.05,29.99,29.99,80400.0,30.0344,30.0344,29.9744,29.9744,80400.0
2005-03-15 15:10:00,29.99,30.02,29.95,30.0,93900.0,29.9744,30.0044,29.9345,29.9844,93900.0
2005-03-15 15:20:00,30.01,30.03,29.96,29.96,56500.0,29.9944,30.0144,29.9445,29.9445,56500.0
2005-03-15 15:30:00,29.96,30.03,29.93,29.99,44400.0,29.9445,30.0144,29.9145,29.9744,44400.0
2005-03-15 15:40:00,29.99,30.01,29.92,30.0,85500.0,29.9744,29.9944,29.9045,29.9844,85500.0
2005-03-15 15:50:00,30.01,30.03,29.94,30.0,87700.0,29.9944,30.0144,29.9245,29.9844,87700.0
2005-03-16 09:30:00,29.68,29.88,29.55,29.78,68600.0,29.6646,29.8645,29.5347,29.7646,68600.0
2005-03-16 09:40:00,29.81,29.81,29.57,29.61,32000.0,29.7945,29.7945,29.5547,29.5946,32000.0
2005-03-16 09:50:00,29.61,29.71,29.57,29.6,19600.0,29.5946,29.6946,29.5547,29.5846,19600.0
2005-03-16 10:00:00,29.61,29.75,29.6,29.7,26300.0,29.5946,29.7346,29.5846,29.6846,26300.0
2005-03-16 10:10:00,29.71,29.79,29.63,29.75,28600.0,29.6946,29.7746,29.6146,29.7346,28600.0
2005-03-16 10:20:00,29.75,29.75,29.66,29.7,28500.0,29.7346,29.7346,29.6446,29.6846,28500.0
2005-03-16 10:30:00,29.71,29.73,29.6,29.62,34000.0,29.6946,29.7146,29.5846,29.6046,34000.0
2005-03-16 10:40:00,29.6,29.64,29.56,29.57,46200.0,29.5846,29.6246,29.5447,29.5547,46200.0
2005-03-16 10:50:00,29.57,29.6,29.52,29.53,46700.0,29.5547,29.5846,29.5047,29.5147,46700.0
2005-03-16 11:00:00,29.53,29.57,29.5,29.51,86100.0,29.5147,29.5547,29.4847,29.4947,86100.0
2005-03-16 11:10:00,29.51,29.52,29.32,29.32,111400.0,29.4947,29.5047,29.3048,29.3048,111400.0
2005-03-16 11:20:00,29.32,29.32,29.16,29.22,64100.0,29.3048,29.3048,29.1449,29.2048,64100.0
2005-03-16 11:30:00,29.2,29.37,29.2,29.24,58300.0,29.1849,29.3548,29.1849,29.2248,58300.0
2005-03-16 11:40:00,29.23,29.26,29.15,29.19,45100.0,29.2148,29.2448,29.1349,29.1749,45100.0
2005-03-16 11:50:00,29.19,29.21,29.17,29.21,32400.0,29.1749,29.1949,29.1549,29.1949,32400.0
2005-03-16 12:00:00,29.21,29.22,29.12,29.13,31900.0,29.1949,29.2048,29.1049,29.1149,31900.0
2005-03-16 12:10:00,29.15,29.18,29.12,29.16,26600.0,29.1349,29.1649,29.1049,29.1449,26600.0
2005-03-16 12:20:00,29.15,29.16,29.04,29.06,39800.0,29.1349,29.1449,29.0249,29.0449,39800.0
2005-03-16 12:30:00,29.07,29.12,29.07,29.1,62000.0,29.0549,29.1049,29.0549,29.0849,62000.0
2005-03-16 12:40:00,29.12,29.13,29.08,29.1,35900.0,29.1049,29.1149,29.0649,29.0849,35900.0
2005-03-16 12:50:00,29.12,29.18,29.1,29.18,34000.0,29.1049,29.1649,29.0849,29.1649,34000.0
2005-03-16 13:00:00,29.18,29.26,29.14,29.24,36000.0,29.1649,29.2448,29.1249,29.2248,36000.0
2005-03-16 13:10:00,29.24,29.28,29.24,29.27,32600.0,29.2248,29.2648,29.2248,29.2548,32600.0
2005-03-16 13:20:00,29.27,29.31,29.23,29.23,18500.0,29.2548,29.2948,29.2148,29.2148,18500.0
2005-03-16 13:30:00,29.22,29.25,29.19,29.2,19900.0,29.2048,29.2348,29.1749,29.1849,19900.0
2005-03-16 13:40:00,29.2,29.25,29.14,29.14,29700.0,29.1849,29.2348,29.1249,29.1249,29700.0
2005-03-16 13:50:00,29.14,29.21,29.13,29.2,38700.0,29.1249,29.1949,29.1149,29.1849,38700.0
2005-03-16 14:00:00,29.2,29.2,29.1,29.1,38800.0,29.1849,29.1849,29.0849,29.0849,38800.0
2005-03-16 14:10:00,29.1,29.17,29.08,29.16,36900.0,29.0849,29.1549,29.0649,29.1449,36900.0
2005-03-16 14:20:00,29.15,29.2,29.15,29.19,30000.0,29.1349,29.1849,29.1349,29.1749,30000.0
2005-03-16 14:30:00,29.18,29.19,29.14,29.14,22000.0,29.1649,29.1749,29.1249,29.1249,22000.0
2005-03-16 14:40:00,29.14,29.27,29.13,29.23,34800.0,29.1249,29.2548,29.1149,29.2148,34800.0
2005-03-16 14:50:00,29.23,29.26,29.19,29.22,36900.0,29.2148,29.2448,29.1749,29.2048,36900.0
2005-03-16 15:00:00,29.23,29.35,29.22,29.35,55700.0,29.2148,29.3348,29.2048,29.3348,55700.0
2005-03-16 15:10:00,29.34,29.35,29.22,29.22,24500.0,29.3248,29.3348,29.2048,29.2048,24500.0
2005-03-16 15:20:00,29.23,29.23,29.06,29.09,38800.0,29.2148,29.2148,29.0449,29.0749,38800.0
2005-03-16 15:30:00,29.09,29.17,29.08,29.12,61400.0,29.0749,29.1549,29.0649,29.1049,61400.0
2005-03-16 15:40:00,29.11,29.12,29.02,29.09,197300.0,29.0949,29.1049,29.005,29.0749,197300.0
2005-03-16 15:50:00,29.1,29.25,29.07,29.18,107900.0,29.0849,29.2348,29.0549,29.1649,107900.0
2005-03-17 09:30:00,29.02,29.27,28.87,29.24,129600.0,29.005,29.2548,28.855,29.2248,129600.0
2005-03-17 09:40:00,29.2,29.21,28.92,29.03,87300.0,29.1849,29.1949,28.905,29.0149,87300.0
2005-03-17 09:50:00,29.03,29.13,29.0,29.12,37900.0,29.0149,29.1149,28.985,29.1049,37900.0
2005-03-17 10:00:00,29.13,29.44,29.12,29.35,49800.0,29.1149,29.4247,29.1049,29.3348,49800.0
2005-03-17 10:10:00,29.34,29.36,29.15,29.18,64500.0,29.3248,29.3448,29.1349,29.1649,64500.0
2005-03-17 10:20:00,29.18,29.27,29.17,29.17,66700.0,29.1649,29.2548,29.1549,29.1549,66700.0
2005-03-17 10:30:00,29.18,29.27,29.13,29.25,28500.0,29.1649,29.2548,29.1149,29.2348,28500.0
2005-03-17 10:40:00,29.26,29.3,29.23,29.23,34800.0,29.2448,29.2848,29.2148,29.2148,34800.0
2005-03-17 10:50:00,29.23,29.45,29.23,29.39,43300.0,29.2148,29.4347,29.2148,29.3748,43300.0
2005-03-17 11:00:00,29.4,29.59,29.37,29.59,68500.0,29.3848,29.5747,29.3548,29.5747,68500.0
2005-03-17 11:10:00,29.59,29.68,29.48,29.66,53700.0,29.5747,29.6646,29.4647,29.6446,53700.0
2005-03-17 11:20:00,29.66,29.68,29.48,29.5,32400.0,29.6446,29.6646,29.4647,29.4847,32400.0
2005-03-17 11:30:00,29.49,29.59,29.48,29.56,18700.0,29.4747,29.5747,29.4647,29.5447,18700.0
2005-03-17 11:40:00,29.56,29.69,29.56,29.68,31100.0,29.5447,29.6746,29.5447,29.6646,31100.0
2005-03-17 11:50:00,29.68,29.7,29.65,29.69,35500.0,29.6646,29.6846,29.6346,29.6746,35500.0
2005-03-17 12:00:00,29.68,29.7,29.59,29.6,61900.0,29.6646,29.6846,29.5747,29.5846,61900.0
2005-03-17 12:10:00,29.6,29.71,29.6,29.67,25100.0,29.5846,29.6946,29.5846,29.6546,25100.0
2005-03-17 12:20:00,29.66,29.74,29.61,29.73,42600.0,29.6446,29.7246,29.5946,29.7146,42600.0
2005-03-17 12:30:00,29.72,29.76,29.68,29.7,46000.0,29.7046,29.7446,29.6646,29.6846,46000.0
2005-03-17 12:40:00,29.7,29.73,29.7,29.71,34800.0,29.6846,29.7146,29.6846,29.6946,34800.0
2005-03-17 12:50:00,29.7,29.71,29.7,29.71,17900.0,29.6846,29.6946,29.6846,29.6946,17900.0
2005-03-17 13:00:00,29.71,29.73,29.63,29.66,90200.0,29.6946,29.7146,29.6146,29.6446,90200.0
2005-03-17 13:10:00,29.65,29.66,29.55,29.62,74800.0,29.6346,29.6446,29.5347,29.6046,74800.0
2005-03-17 13:20:00,29.55,29.56,29.51,29.52,22000.0,29.5347,29.5447,29.4947,29.5047,22000.0
2005-03-17 13:30:00,29.52,29.52,29.5,29.5,9200.0,29.5047,29.5047,29.4847,29.4847,9200.0
2005-03-17 13:40:00,29.5,29.58,29.5,29.58,43000.0,29.4847,29.5647,29.4847,29.5647,43000.0
2005-03-17 13:50:00,29.58,29.61,29.51,29.53,20400.0,29.5647,29.5946,29.4947,29.5147,20400.0
2005-03-17 14:00:00,29.51,29.55,29.47,29.5,37500.0,29.4947,29.5347,29.4547,29.4847,37500.0
2005-03-17 14:10:00,29.5,29.62,29.5,29.62,43500.0,29.4847,29.6046,29.4847,29.6046,43500.0
2005-03-17 14:20:00,29.61,29.76,29.61,29.76,41200.0,29.5946,29.7446,29.5946,29.7446,41200.0
2005-03-17 14:30:00,29.76,29.78,29.6,29.62,34500.0,29.7446,29.7646,29.5846,29.6046,34500.0
2005-03-17 14:40:00,29.63,29.66,29.6,29.6,19800.0,29.6146,29.6446,29.5846,29.5846,19800.0
2005-03-17 14:50:00,29.6,29.74,29.6,29.74,31800.0,29.5846,29.7246,29.5846,29.7246,31800.0
2005-03-17 15:00:00,29.74,29.74,29.66,29.68,21800.0,29.7246,29.7246,29.6446,29.6646,21800.0
2005-03-17 15:10:00,29.7,29.82,29.68,29.81,57000.0,29.6846,29.8045,29.6646,29.7945,57000.0
2005-03-17 15:20:00,29.79,29.85,29.78,29.84,52200.0,29.7746,29.8345,29.7646,29.8245,52200.0
2005-03-17 15:30:00,29.85,29.85,29.79,29.85,81100.0,29.8345,29.8345,29.7746,29.8345,81100.0
2005-03-17 15:40:00,29.85,29.85,29.76,29.78,50900.0,29.8345,29.8345,29.7446,29.7646,50900.0
2005-03-17 15:50:00,29.78,29.78,29.64,29.65,130100.0,29.7646,29.7646,29.6246,29.6346,130100.0
2005-03-18 09:30:00,29.7,29.8,29.42,29.43,454600.0,29.6846,29.7845,29.4047,29.4147,454600.0
2005-03-18 09:40:00,29.45,29.48,29.4,29.4,50300.0,29.4347,29.4647,29.3848,29.3848,50300.0
2005-03-18 09:50:00,29.38,29.4,29.24,29.34,89800.0,29.3648,29.3848,29.2248,29.3248,89800.0
2005-03-18 10:00:00,29.35,29.4,29.29,29.4,86600.0,29.3348,29.3848,29.2748,29.3848,86600.0
2005-03-18 10:10:00,29.4,29.5,29.39,29.45,42800.0,29.3848,29.4847,29.3748,29.4347,42800.0
2005-03-18 10:20:00,29.45,29.62,29.45,29.6,66300.0,29.4347,29.6046,29.4347,29.5846,66300.0
2005-03-18 10:30:00,29.6,29.62,29.45,29.46,53500.0,29.5846,29.6046,29.4347,29.4447,53500.0
2005-03-18 10:40:00,29.46,29.6,29.45,29.46,71700.0,29.4447,29.5846,29.4347,29.4447,71700.0
2005-03-18 10:50:00,29.46,29.5,29.45,29.48,16400.0,29.4447,29.4847,29.4347,29.4647,16400.0
2005-03-18 11:00:00,29.47,29.51,29.45,29.49,37300.0,29.4547,29.4947,29.4347,29.4747,37300.0
2005-03-18 11:10:00,29.49,29.5,29.45,29.48,15200.0,29.4747,29.4847,29.4347,29.4647,15200.0
2005-03-18 11:20:00,29.48,29.53,29.46,29.51,20000.0,29.4647,29.5147,29.4447,29.4947,20000.0
2005-03-18 11:30:00,29.52,29.53,29.45,29.45,17900.0,29.5047,29.5147,29.4347,29.4347,17900.0
2005-03-18 11:40:00,29.45,29.48,29.43,29.47,40800.0,29.4347,29.4647,29.4147,29.4547,40800.0
2005-03-18 11:50:00,29.47,29.49,29.45,29.45,9600.0,29.4547,29.4747,29.4347,29.4347,9600.0
2005-03-18 12:00:00,29.45,29.52,29.45,29.52,24700.0,29.4347,29.5047,29.4347,29.5047,24700.0
2005-03-18 12:10:00,29.51,29.58,29.51,29.58,13000.0,29.4947,29.5647,29.4947,29.5647,13000.0
2005-03-18 12:20:00,29.58,29.6,29.5,29.5,12300.0,29.5647,29.5846,29.4847,29.4847,12300.0
2005-03-18 12:30:00,29.51,29.51,29.5,29.5,12900.0,29.4947,29.4947,29.4847,29.4847,12900.0
2005-03-18 12:40:00,29.5,29.51,29.5,29.5,13300.0,29.4847,29.4947,29.4847,29.4847,13300.0
2005-03-18 12:50:00,29.5,29.51,29.48,29.48,38300.0,29.4847,29.4947,29.4647,29.4647,38300.0
2005-03-18 13:00:00,29.48,29.48,29.4,29.4,36900.0,29.4647,29.4647,29.3848,29.3848,36900.0
2005-03-18 13:10:00,29.41,29.42,29.4,29.41,15100.0,29.3947,29.4047,29.3848,29.3947,15100.0
2005-03-18 13:20:00,29.41,29.41,29.39,29.4,37600.0,29.3947,29.3947,29.3748,29.3848,37600.0
2005-03-18 13:30:00,29.41,29.44,29.41,29.42,7700.0,29.3947,29.4247,29.3947,29.4047,7700.0
2005-03-18 13:40:00,29.42,29.42,29.36,29.39,40500.0,29.4047,29.4047,29.3448,29.3748,40500.0
2005-03-18 13:50:00,29.39,29.5,29.39,29.5,31700.0,29.3748,29.4847,29.3748,29.4847,31700.0
2005-03-18 14:00:00,29.48,29.48,29.43,29.46,34400.0,29.4647,29.4647,29.4147,29.4447,34400.0
2005-03-18 14:10:00,29.46,29.49,29.38,29.4,40200.0,29.4447,29.4747,29.3648,29.3848,40200.0
2005-03-18 14:20:00,29.4,29.49,29.4,29.48,24600.0,29.3848,29.4747,29.3848,29.4647,24600.0
2005-03-18 14:30:00,29.48,29.55,29.46,29.55,33400.0,29.4647,29.5347,29.4447,29.5347,33400.0
2005-03-18 14:40:00,29.55,29.59,29.52,29.53,31400.0,29.5347,29.5747,29.5047,29.5147,31400.0
2005-03-18 14:50:00,29.53,29.55,29.5,29.54,28400.0,29.5147,29.5347,29.4847,29.5247,28400.0
2005-03-18 15:00:00,29.54,29.54,29.41,29.41,39000.0,29.5247,29.5247,29.3947,29.3947,39000.0
2005-03-18 15:10:00,29.41,29.55,29.41,29.55,56300.0,29.3947,29.5347,29.3947,29.5347,56300.0
2005-03-18 15:20:00,29.53,29.56,29.46,29.48,45200.0,29.5147,29.5447,29.4447,29.4647,45200.0
2005-03-18 15:30:00,29.48,29.51,29.47,29.51,57400.0,29.4647,29.4947,29.4547,29.4947,57400.0
2005-03-18 15:40:00,29.51,29.52,29.47,29.47,77400.0,29.4947,29.5047,29.4547,29.4547,77400.0
2005-03-18 15:50:00,29.47,29.77,29.47,29.56,290200.0,29.4547,29.7546,29.4547,29.5447,290200.0
2005-03-21 09:30:00,29.51,29.7,28.97,29.26,129500.0,29.4947,29.6846,28.955,29.2448,129500.0
2005-03-21 09:40:00,29.25,29.28,28.94,29.08,129200.0,29.2348,29.2648,28.925,29.0649,129200.0
2005-03-21 09:50:00,29.04,29.11,28.95,29.09,73000.0,29.0249,29.0949,28.935,29.0749,73000.0
2005-03-21 10:00:00,29.1,29.1,28.75,28.76,83200.0,29.0849,29.0849,28.7351,28.7451,83200.0
2005-03-21 10:10:00,28.76,28.91,28.75,28.87,47500.0,28.7451,28.895,28.7351,28.855,47500.0
2005-03-21 10:20:00,28.87,28.88,28.54,28.54,104900.0,28.855,28.865,28.5252,28.5252,104900.0
2005-03-21 10:30:00,28.56,28.69,28.53,28.68,60500.0,28.5452,28.6751,28.5152,28.6651,60500.0
2005-03-21 10:40:00,28.68,28.74,28.65,28.66,37700.0,28.6651,28.7251,28.6351,28.6451,37700.0
2005-03-21 10:50:00,28.66,28.73,28.61,28.7,57800.0,28.6451,28.7151,28.5952,28.6851,57800.0
2005-03-21 11:00:00,28.68,28.7,28.61,28.67,53800.0,28.6651,28.6851,28.5952,28.6551,53800.0
2005-03-21 11:10:00,28.64,28.66,28.56,28.62,36800.0,28.6251,28.6451,28.5452,28.6052,36800.0
2005-03-21 11:20:00,28.61,28.74,28.59,28.7,39100.0,28.5952,28.7251,28.5752,28.6851,39100.0
2005-03-21 11:30:00,28.7,28.81,28.66,28.81,21200.0,28.6851,28.7951,28.6451,28.7951,21200.0
2005-03-21 11:40:00,28.8,28.93,28.78,28.93,31300.0,28.7851,28.915,28.7651,28.915,31300.0
2005-03-21 11:50:00,28.91,28.95,28.9,28.95,28900.0,28.895,28.935,28.885,28.935,28900.0
2005-03-21 12:00:00,28.94,29.19,28.94,29.19,35000.0,28.925,29.1749,28.925,29.1749,35000.0
2005-03-21 12:10:00,29.18,29.29,29.13,29.29,65500.0,29.1649,29.2748,29.1149,29.2748,65500.0
2005-03-21 12:20:00,29.27,29.36,29.25,29.31,23200.0,29.2548,29.3448,29.2348,29.2948,23200.0
2005-03-21 12:30:00,29.3,29.3,29.21,29.25,15000.0,29.2848,29.2848,29.1949,29.2348,15000.0
2005-03-21 12:40:00,29.24,29.3,29.2,29.3,28800.0,29.2248,29.2848,29.1849,29.2848,28800.0
2005-03-21 12:50:00,29.3,29.3,29.12,29.12,20700.0,29.2848,29.2848,29.1049,29.1049,20700.0
2005-03-21 13:00:00,29.12,29.14,28.97,29.07,36100.0,29.1049,29.1249,28.955,29.0549,36100.0
2005-03-21 13:10:00,29.05,29.05,28.99,28.99,14300.0,29.0349,29.0349,28.975,28.975,14300.0
2005-03-21 13:20:00,28.98,29.0,28.93,28.95,30400.0,28.965,28.985,28.915,28.935,30400.0
2005-03-21 13:30:00,28.95,29.02,28.93,29.02,12600.0,28.935,29.005,28.915,29.005,12600.0
2005-03-21 13:40:00,29.01,29.02,28.98,29.01,21200.0,28.995,29.005,28.965,28.995,21200.0
2005-03-21 13:50:00,29.01,29.01,28.93,28.93,11000.0,28.995,28.995,28.915,28.915,11000.0
2005-03-21 14:00:00,28.94,28.97,28.9,28.97,16900.0,28.925,28.955,28.885,28.955,16900.0
2005-03-21 14:10:00,28.97,28.99,28.9,28.95,14900.0,28.955,28.975,28.885,28.935,14900.0
2005-03-21 14:20:00,28.95,28.96,28.9,28.94,14800.0,28.935,28.945,28.885,28.925,14800.0
2005-03-21 14:30:00,28.96,29.06,28.95,29.0,20100.0,28.945,29.0449,28.935,28.985,20100.0
2005-03-21 14:40:00,28.99,29.03,28.98,28.99,20200.0,28.975,29.0149,28.965,28.975,20200.0
2005-03-21 14:50:00,29.0,29.01,28.99,29.01,15600.0,28.985,28.995,28.975,28.995,15600.0
2005-03-21 15:00:00,28.99,29.02,28.99,29.0,18200.0,28.975,29.005,28.975,28.985,18200.0
2005-03-21 15:10:00,28.99,29.07,28.97,29.04,44900.0,28.975,29.0549,28.955,29.0249,44900.0
2005-03-21 15:20:00,29.05,29.2,29.04,29.19,37800.0,29.0349,29.1849,29.0249,29.1749,37800.0
2005-03-21 15:30:00,29.19,29.2,29.08,29.16,43400.0,29.1749,29.1849,29.0649,29.1449,43400.0
2005-03-21 15:40:00,29.16,29.17,29.01,29.07,48700.0,29.1449,29.1549,28.995,29.0549,48700.0
2005-03-21 15:50:00,29.06,29.09,29.03,29.09,53300.0,29.0449,29.0749,29.0149,29.0749,53300.0
2005-03-22 09:30:00,29.0,29.33,28.89,29.3,97400.0,29.0,29.33,28.89,29.3,97400.0
2005-03-22 09:40:00,29.29,29.35,29.14,29.18,62300.0,29.29,29.35,29.14,29.18,62300.0
2005-03-22 09:50:00,29.18,29.18,29.13,29.16,41200.0,29.18,29.18,29.13,29.16,41200.0
2005-03-22 10:00:00,29.16,29.25,29.15,29.24,34200.0,29.16,29.25,29.15,29.24,34200.0
2005-03-22 10:10:00,29.24,29.3,29.2,29.23,17100.0,29.24,29.3,29.2,29.23,17100.0
2005-03-22 10:20:00,29.23,29.26,29.18,29.19,36800.0,29.23,29.26,29.18,29.19,36800.0
2005-03-22 10:30:00,29.2,29.28,29.17,29.23,31900.0,29.2,29.28,29.17,29.23,31900.0
2005-03-22 10:40:00,29.25,29.26,29.22,29.22,18000.0,29.25,29.26,29.22,29.22,18000.0
2005-03-22 10:50:00,29.23,29.3,29.23,29.29,16500.0,29.23,29.3,29.23,29.29,16500.0
2005-03-22 11:00:00,29.29,29.29,29.28,29.29,9800.0,29.29,29.29,29.28,29.29,9800.0
2005-03-22 11:10:00,29.29,29.3,29.2,29.24,25400.0,29.29,29.3,29.2,29.24,25400.0
2005-03-22 11:20:00,29.25,29.26,29.22,29.22,17900.0,29.25,29.26,29.22,29.22,17900.0
2005-03-22 11:30:00,29.24,29.26,29.21,29.21,10600.0,29.24,29.26,29.21,29.21,10600.0
2005-03-22 11:40:00,29.21,29.23,29.19,29.2,20100.0,29.21,29.23,29.19,29.2,20100.0
2005-03-22 11:50:00,29.2,29.23,29.19,29.23,32300.0,29.2,29.23,29.19,29.23,32300.0
2005-03-22 12:00:00,29.23,29.28,29.22,29.28,13600.0,29.23,29.28,29.22,29.28,13600.0
2005-03-22 12:10:00,29.28,29.3,29.25,29.26,13000.0,29.28,29.3,29.25,29.26,13000.0
2005-03-22 12:20:00,29.25,29.26,29.24,29.25,16400.0,29.25,29.26,29.24,29.25,16400.0
2005-03-22 12:30:00,29.24,29.25,29.15,29.15,20100.0,29.24,29.25,29.15,29.15,20100.0
2005-03-22 12:40:00,29.14,29.15,29.12,29.13,29600.0,29.14,29.15,29.12,29.13,29600.0
2005-03-22 12:50:00,29.14,29.16,29.13,29.14,37400.0,29.14,29.16,29.13,29.14,37400.0
2005-03-22 13:00:00,29.14,29.2,29.14,29.18,26200.0,29.14,29.2,29.14,29.18,26200.0
2005-03-22 13:10:00,29.18,29.21,29.17,29.21,15000.0,29.18,29.21,29.17,29.21,15000.0
2005-03-22 13:20:00,29.21,29.21,29.19,29.21,16600.0,29.21,29.21,29.19,29.21,16600.0
2005-03-22 13:30:00,29.21,29.24,29.19,29.23,15200.0,29.21,29.24,29.19,29.23,15200.0
2005-03-22 13:40:00,29.23,29.24,29.19,29.24,30800.0,29.23,29.24,29.19,29.24,30800.0
2005-03-22 13:50:00,29.24,29.3,29.23,29.3,20800.0,29.24,29.3,29.23,29.3,20800.0
2005-03-22 14:00:00,29.3,29.31,29.28,29.3,13400.0,29.3,29.31,29.28,29.3,13400.0
2005-03-22 14:10:00,29.3,29.43,29.3,29.4,29300.0,29.3,29.43,29.3,29.4,29300.0
2005-03-22 14:20:00,29.38,29.38,29.17,29.21,59900.0,29.38,29.38,29.17,29.21,59900.0
2005-03-22 14:30:00,29.21,29.3,29.1,29.1,46900.0,29.21,29.3,29.1,29.1,46900.0
2005-03-22 14:40:00,29.1,29.19,28.98,29.01,73900.0,29.1,29.19,28.98,29.01,73900.0
2005-03-22 14:50:00,29.01,29.13,29.01,29.11,24300.0,29.01,29.13,29.01,29.11,24300.0
2005-03-22 15:00:00,29.14,29.14,29.01,29.05,48700.0,29.14,29.14,29.01,29.05,48700.0
2005-03-22 15:10:00,29.05,29.08,28.95,29.05,34200.0,29.05,29.08,28.95,29.05,34200.0
2005-03-22 15:20:00,29.04,29.12,29.04,29.1,24100.0,29.04,29.12,29.04,29.1,24100.0
2005-03-22 15:30:00,29.08,29.11,28.93,28.93,61200.0,29.08,29.11,28.93,28.93,61200.0
2005-03-22 15:40:00,28.93,28.94,28.81,28.94,38000.0,28.93,28.94,28.81,28.94,38000.0
2005-03-22 15:50:00,28.93,28.95,28.91,28.91,44600.0,28.93,28.95,28.91,28.91,44600.0
2005-03-23 09:30:00,28.78,28.84,28.2,28.4,243700.0,28.78,28.84,28.2,28.4,243700.0
2005-03-23 09:40:00,28.4,28.69,28.21,28.63,104500.0,28.4,28.69,28.21,28.63,104500.0
2005-03-23 09:50:00,28.63,28.66,28.37,28.5,44600.0,28.63,28.66,28.37,28.5,44600.0
2005-03-23 10:00:00,28.49,28.52,28.32,28.41,92400.0,28.49,28.52,28.32,28.41,92400.0
2005-03-23 10:10:00,28.42,28.48,28.3,28.34,152500.0,28.42,28.48,28.3,28.34,152500.0
2005-03-23 10:20:00,28.33,28.41,28.06,28.41,117300.0,28.33,28.41,28.06,28.41,117300.0
2005-03-23 10:30:00,28.4,28.54,28.35,28.5,101900.0,28.4,28.54,28.35,28.5,101900.0
2005-03-23 10:40:00,28.49,28.62,28.44,28.48,70900.0,28.49,28.62,28.44,28.48,70900.0
2005-03-23 10:50:00,28.46,28.64,28.39,28.61,56700.0,28.46,28.64,28.39,28.61,56700.0
2005-03-23 11:00:00,28.64,28.75,28.56,28.75,68100.0,28.64,28.75,28.56,28.75,68100.0
2005-03-23 11:10:00,28.75,28.9,28.67,28.89,64000.0,28.75,28.9,28.67,28.89,64000.0
2005-03-23 11:20:00,28.89,29.04,28.88,28.94,90600.0,28.89,29.04,28.88,28.94,90600.0
2005-03-23 11:30:00,28.92,28.92,28.74,28.74,51900.0,28.92,28.92,28.74,28.74,51900.0
2005-03-23 11:40:00,28.75,28.83,28.73,28.79,35100.0,28.75,28.83,28.73,28.79,35100.0
2005-03-23 11:50:00,28.79,28.79,28.65,28.75,33800.0,28.79,28.79,28.65,28.75,33800.0
2005-03-23 12:00:00,28.74,28.81,28.74,28.81,28200.0,28.74,28.81,28.74,28.81,28200.0
2005-03-23 12:10:00,28.82,28.96,28.82,28.89,39400.0,28.82,28.96,28.82,28.89,39400.0
2005-03-23 12:20:00,28.91,28.93,28.9,28.92,16100.0,28.91,28.93,28.9,28.92,16100.0
2005-03-23 12:30:00,28.92,28.92,28.91,28.92,15600.0,28.92,28.92,28.91,28.92,15600.0
2005-03-23 12:40:00,28.91,28.92,28.83,28.83,28200.0,28.91,28.92,28.83,28.83,28200.0
2005-03-23 12:50:00,28.84,28.97,28.84,28.97,77000.0,28.84,28.97,28.84,28.97,77000.0
2005-03-23 13:00:00,28.97,29.03,28.9,28.9,110400.0,28.97,29.03,28.9,28.9,110400.0
2005-03-23 13:10:00,28.91,28.91,28.83,28.85,49200.0,28.91,28.91,28.83,28.85,49200.0
2005-03-23 13:20:00,28.86,29.01,28.85,29.0,69100.0,28.86,29.01,28.85,29.0,69100.0
2005-03-23 13:30:00,29.0,29.01,28.94,28.99,60700.0,29.0,29.01,28.94,28.99,60700.0
2005-03-23 13:40:00,28.99,29.21,28.99,29.2,53300.0,28.99,29.21,28.99,29.2,53300.0
2005-03-23 13:50:00,29.18,29.2,29.1,29.13,36800.0,29.18,29.2,29.1,29.13,36800.0
2005-03-23 14:00:00,29.15,29.3,29.15,29.24,102400.0,29.15,29.3,29.15,29.24,102400.0
2005-03-23 14:10:00,29.25,29.35,29.22,29.31,59500.0,29.25,29.35,29.22,29.31,59500.0
2005-03-23 14:20:00,29.34,29.34,29.25,29.27,52200.0,29.34,29.34,29.25,29.27,52200.0
2005-03-23 14:30:00,29.27,29.3,29.19,29.2,22200.0,29.27,29.3,29.19,29.2,22200.0
2005-03-23 14:40:00,29.19,29.25,29.15,29.18,32500.0,29.19,29.25,29.15,29.18,32500.0
2005-03-23 14:50:00,29.19,29.21,29.05,29.09,51100.0,29.19,29.21,29.05,29.09,51100.0
2005-03-23 15:00:00,29.09,29.09,29.02,29.06,30200.0,29.09,29.09,29.02,29.06,30200.0
2005-03-23 15:10:00,29.06,29.19,29.05,29.15,35200.0,29.06,29.19,29.05,29.15,35200.0
2005-03-23 15:20:00,29.16,29.24,29.11,29.24,38300.0,29.16,29.24,29.11,29.24,38300.0
2005-03-23 15:30:00,29.24,29.24,29.15,29.19,52600.0,29.24,29.24,29.15,29.19,52600.0
2005-03-23 15:40:00,29.2,29.21,29.13,29.13,29100.0,29.2,29.21,29.13,29.13,29100.0
2005-03-23 15:50:00,29.13,29.17,29.03,29.14,101900.0,29.13,29.17,29.03,29.14,101900.0
2005-03-24 09:30:00,29.21,29.24,28.74,28.97,99700.0,29.21,29.24,28.74,28.97,99700.0
2005-03-24 09:40:00,28.94,29.03,28.88,28.96,66500.0,28.94,29.03,28.88,28.96,66500.0
2005-03-24 09:50:00,28.9,29.03,28.89,29.0,38600.0,28.9,29.03,28.89,29.0,38600.0
2005-03-24 10:00:00,29.0,29.06,29.0,29.04,51100.0,29.0,29.06,29.0,29.04,51100.0
2005-03-24 10:10:00,29.06,29.06,28.93,29.03,69100.0,29.06,29.06,28.93,29.03,69100.0
2005-03-24 10:20:00,29.03,29.15,28.96,29.11,45100.0,29.03,29.15,28.96,29.11,45100.0
2005-03-24 10:30:00,29.12,29.23,29.07,29.11,48500.0,29.12,29.23,29.07,29.11,48500.0
2005-03-24 10:40:00,29.09,29.11,28.99,29.01,27500.0,29.09,29.11,28.99,29.01,27500.0
2005-03-24 10:50:00,29.01,29.06,28.97,29.05,59600.0,29.01,29.06,28.97,29.05,59600.0
2005-03-24 11:00:00,29.04,29.05,28.72,28.83,74600.0,29.04,29.05,28.72,28.83,74600.0
2005-03-24 11:10:00,28.83,28.87,28.77,28.78,22800.0,28.83,28.87,28.77,28.78,22800.0
2005-03-24 11:20:00,28.78,28.8,28.77,28.8,13200.0,28.78,28.8,28.77,28.8,13200.0
2005-03-24 11:30:00,28.8,28.81,28.75,28.81,34500.0,28.8,28.81,28.75,28.81,34500.0
2005-03-24 11:40:00,28.81,28.9,28.8,28.86,68500.0,28.81,28.9,28.8,28.86,68500.0
2005-03-24 11:50:00,28.86,28.87,28.75,28.79,55600.0,28.86,28.87,28.75,28.79,55600.0
2005-03-24 12:00:00,28.8,28.97,28.8,28.92,31000.0,28.8,28.97,28.8,28.92,31000.0
2005-03-24 12:10:00,28.92,28.98,28.9,28.95,37400.0,28.92,28.98,28.9,28.95,37400.0
2005-03-24 12:20:00,28.95,28.95,28.86,28.92,40400.0,28.95,28.95,28.86,28.92,40400.0
2005-03-24 12:30:00,28.91,29.16,28.91,29.14,16400.0,28.91,29.16,28.91,29.14,16400.0
2005-03-24 12:40:00,29.1,29.1,28.95,29.05,120400.0,29.1,29.1,28.95,29.05,120400.0
2005-03-24 12:50:00,29.05,29.07,29.03,29.05,9300.0,29.05,29.07,29.03,29.05,9300.0
2005-03-24 13:00:00,29.06,29.09,29.05,29.07,54400.0,29.06,29.09,29.05,29.07,54400.0
2005-03-24 13:10:00,29.08,29.08,29.02,29.06,39500.0,29.08,29.08,29.02,29.06,39500.0
2005-03-24 13:20:00,29.06,29.06,29.02,29.02,25900.0,29.06,29.06,29.02,29.02,25900.0
2005-03-24 13:30:00,29.03,29.09,29.03,29.07,19100.0,29.03,29.09,29.03,29.07,19100.0
2005-03-24 13:40:00,29.07,29.08,29.04,29.05,10800.0,29.07,29.08,29.04,29.05,10800.0
2005-03-24 13:50:00,29.05,29.06,29.0,29.05,19300.0,29.05,29.06,29.0,29.05,19300.0
2005-03-24 14:00:00,29.03,29.08,29.03,29.06,39800.0,29.03,29.08,29.03,29.06,39800.0
2005-03-24 14:10:00,29.06,29.08,29.05,29.06,43500.0,29.06,29.08,29.05,29.06,43500.0
2005-03-24 14:20:00,29.07,29.07,29.02,29.02,27700.0,29.07,29.07,29.02,29.02,27700.0
2005-03-24 14:30:00,29.0,29.0,28.93,28.94,81300.0,29.0,29.0,28.93,28.94,81300.0
2005-03-24 14:40:00,28.94,28.99,28.93,28.99,28000.0,28.94,28.99,28.93,28.99,28000.0
2005-03-24 14:50:00,28.99,29.0,28.97,28.99,13300.0,28.99,29.0,28.97,28.99,13300.0
2005-03-24 15:00:00,28.99,29.01,28.98,28.98,31500.0,28.99,29.01,28.98,28.98,31500.0
2005-03-24 15:10:00,28.99,29.05,28.97,29.04,39500.0,28.99,29.05,28.97,29.04,39500.0
2005-03-24 15:20:00,29.04,29.04,29.01,29.02,10700.0,29.04,29.04,29.01,29.02,10700.0
2005-03-24 15:30:00,29.02,29.03,28.96,28.99,62600.0,29.02,29.03,28.96,28.99,62600.0
2005-03-24 15:40:00,28.98,29.02,28.91,28.94,40000.0,28.98,29.02,28.91,28.94,40000.0
2005-03-24 15:50:00,28.95,29.05,28.81,28.82,74200.0,28.95,29.05,28.81,28.82,74200.0
2005-03-28 09:30:00,29.0,29.11,28.94,29.1,105100.0,29.0,29.11,28.94,29.1,105100.0
2005-03-28 09:40:00,29.09,29.18,29.08,29.17,87900.0,29.09,29.18,29.08,29.17,87900.0
2005-03-28 09:50:00,29.17,29.2,29.07,29.09,36200.0,29.17,29.2,29.07,29.09,36200.0
2005-03-28 10:00:00,29.09,29.12,28.78,28.79,72300.0,29.09,29.12,28.78,28.79,72300.0
2005-03-28 10:10:00,28.79,28.88,28.72,28.85,43300.0,28.79,28.88,28.72,28.85,43300.0
2005-03-28 10:20:00,28.81,28.85,28.73,28.73,14900.0,28.81,28.85,28.73,28.73,14900.0
2005-03-28 10:30:00,28.74,28.9,28.73,28.9,40300.0,28.74,28.9,28.73,28.9,40300.0
2005-03-28 10:40:00,28.89,28.99,28.89,28.99,17300.0,28.89,28.99,28.89,28.99,17300.0
2005-03-28 10:50:00,28.98,29.0,28.96,28.96,27000.0,28.98,29.0,28.96,28.96,27000.0
2005-03-28 11:00:00,28.96,28.98,28.94,28.96,9200.0,28.96,28.98,28.94,28.96,9200.0
2005-03-28 11:10:00,28.96,28.99,28.95,28.96,17000.0,28.96,28.99,28.95,28.96,17000.0
2005-03-28 11:20:00,28.96,28.96,28.93,28.94,7800.0,28.96,28.96,28.93,28.94,7800.0
2005-03-28 11:30:00,28.95,28.98,28.81,28.83,21600.0,28.95,28.98,28.81,28.83,21600.0
2005-03-28 11:40:00,28.81,28.83,28.8,28.8,12200.0,28.81,28.83,28.8,28.8,12200.0
2005-03-28 11:50:00,28.8,28.84,28.78,28.78,23700.0,28.8,28.84,28.78,28.78,23700.0
2005-03-28 12:00:00,28.78,28.78,28.67,28.68,64100.0,28.78,28.78,28.67,28.68,64100.0
2005-03-28 12:10:00,28.69,28.69,28.54,28.6,49400.0,28.69,28.69,28.54,28.6,49400.0
2005-03-28 12:20:00,28.6,28.7,28.59,28.7,21900.0,28.6,28.7,28.59,28.7,21900.0
2005-03-28 12:30:00,28.7,28.7,28.65,28.65,21200.0,28.7,28.7,28.65,28.65,21200.0
2005-03-28 12:40:00,28.66,28.66,28.64,28.65,17900.0,28.66,28.66,28.64,28.65,17900.0
2005-03-28 12:50:00,28.65,28.67,28.64,28.67,10000.0,28.65,28.67,28.64,28.67,10000.0
2005-03-28 13:00:00,28.67,28.69,28.6,28.61,118700.0,28.67,28.69,28.6,28.61,118700.0
2005-03-28 13:10:00,28.61,28.7,28.61,28.65,20900.0,28.61,28.7,28.61,28.65,20900.0
2005-03-28 13:20:00,28.65,28.66,28.61,28.61,28400.0,28.65,28.66,28.61,28.61,28400.0
2005-03-28 13:30:00,28.62,28.65,28.62,28.64,21800.0,28.62,28.65,28.62,28.64,21800.0
2005-03-28 13:40:00,28.65,28.65,28.65,28.65,12700.0,28.65,28.65,28.65,28.65,12700.0
2005-03-28 13:50:00,28.65,28.65,28.61,28.61,18200.0,28.65,28.65,28.61,28.61,18200.0
2005-03-28 14:00:00,28.61,28.63,28.54,28.54,32400.0,28.61,28.63,28.54,28.54,32400.0
2005-03-28 14:10:00,28.58,28.65,28.55,28.62,36500.0,28.58,28.65,28.55,28.62,36500.0
2005-03-28 14:20:00,28.62,28.71,28.58,28.6,165700.0,28.62,28.71,28.58,28.6,165700.0
2005-03-28 14:30:00,28.62,28.67,28.6,28.61,85100.0,28.62,28.67,28.6,28.61,85100.0
2005-03-28 14:40:00,28.61,28.7,28.61,28.7,57400.0,28.61,28.7,28.61,28.7,57400.0
2005-03-28 14:50:00,28.7,28.7,28.68,28.68,28100.0,28.7,28.7,28.68,28.68,28100.0
2005-03-28 15:00:00,28.67,28.7,28.66,28.69,30200.0,28.67,28.7,28.66,28.69,30200.0
2005-03-28 15:10:00,28.68,28.72,28.66,28.7,38900.0,28.68,28.72,28.66,28.7,38900.0
2005-03-28 15:20:00,28.69,28.72,28.63,28.65,55500.0,28.69,28.72,28.63,28.65,55500.0
2005-03-28 15:30:00,28.68,28.7,28.63,28.67,70300.0,28.68,28.7,28.63,28.67,70300.0
2005-03-28 15:40:00,28.67,28.68,28.5,28.57,174500.0,28.67,28.68,28.5,28.57,174500.0
2005-03-28 15:50:00,28.56,28.68,28.56,28.63,150400.0,28.56,28.68,28.56,28.63,150400.0
2005-03-29 09:30:00,28.46,28.59,28.38,28.57,144000.0,28.46,28.59,28.38,28.57,144000.0
2005-03-29 09:40:00,28.57,28.99,28.57,28.93,322600.0,28.57,28.99,28.57,28.93,322600.0
2005-03-29 09:50:00,28.93,28.99,28.85,28.96,261100.0,28.93,28.99,28.85,28.96,261100.0
2005-03-29 10:00:00,28.96,29.25,28.92,29.08,341000.0,28.96,29.25,28.92,29.08,341000.0
2005-03-29 10:10:00,29.08,29.21,29.07,29.2,126800.0,29.08,29.21,29.07,29.2,126800.0
2005-03-29 10:20:00,29.17,29.2,29.14,29.16,254600.0,29.17,29.2,29.14,29.16,254600.0
2005-03-29 10:30:00,29.16,29.25,29.16,29.23,168000.0,29.16,29.25,29.16,29.23,168000.0
2005-03-29 10:40:00,29.24,29.42,29.18,29.41,239900.0,29.24,29.42,29.18,29.41,239900.0
2005-03-29 10:50:00,29.41,29.42,29.3,29.39,103100.0,29.41,29.42,29.3,29.39,103100.0
2005-03-29 11:00:00,29.39,29.4,29.36,29.37,79600.0,29.39,29.4,29.36,29.37,79600.0
2005-03-29 11:10:00,29.37,29.4,29.33,29.4,58700.0,29.37,29.4,29.33,29.4,58700.0
2005-03-29 11:20:00,29.39,29.41,29.37,29.38,84600.0,29.39,29.41,29.37,29.38,84600.0
2005-03-29 11:30:00,29.4,29.6,29.38,29.54,120700.0,29.4,29.6,29.38,29.54,120700.0
2005-03-29 11:40:00,29.53,29.56,29.38,29.41,70000.0,29.53,29.56,29.38,29.41,70000.0
2005-03-29 11:50:00,29.41,29.42,29.38,29.39,37100.0,29.41,29.42,29.38,29.39,37100.0
2005-03-29 12:00:00,29.39,29.41,29.38,29.4,23400.0,29.39,29.41,29.38,29.4,23400.0
2005-03-29 12:10:00,29.4,29.41,29.34,29.34,65100.0,29.4,29.41,29.34,29.34,65100.0
2005-03-29 12:20:00,29.34,29.34,29.28,29.3,43500.0,29.34,29.34,29.28,29.3,43500.0
2005-03-29 12:30:00,29.3,29.35,29.3,29.33,24700.0,29.3,29.35,29.3,29.33,24700.0
2005-03-29 12:40:00,29.32,29.38,29.3,29.32,55600.0,29.32,29.38,29.3,29.32,55600.0
2005-03-29 12:50:00,29.31,29.33,29.26,29.33,68400.0,29.31,29.33,29.26,29.33,68400.0
2005-03-29 13:00:00,29.33,29.34,29.0,29.02,193000.0,29.33,29.34,29.0,29.02,193000.0
2005-03-29 13:10:00,29.01,29.13,29.01,29.04,95900.0,29.01,29.13,29.01,29.04,95900.0
2005-03-29 13:20:00,29.03,29.04,28.85,29.0,64400.0,29.03,29.04,28.85,29.0,64400.0
2005-03-29 13:30:00,28.99,29.0,28.98,28.99,29400.0,28.99,29.0,28.98,28.99,29400.0
2005-03-29 13:40:00,28.98,28.99,28.96,28.96,35300.0,28.98,28.99,28.96,28.96,35300.0
2005-03-29 13:50:00,28.95,28.95,28.87,28.88,32200.0,28.95,28.95,28.87,28.88,32200.0
2005-03-29 14:00:00,28.87,28.88,28.71,28.74,48600.0,28.87,28.88,28.71,28.74,48600.0
2005-03-29 14:10:00,28.74,28.86,28.72,28.79,46600.0,28.74,28.86,28.72,28.79,46600.0
2005-03-29 14:20:00,28.78,28.89,28.75,28.87,31400.0,28.78,28.89,28.75,28.87,31400.0
2005-03-29 14:30:00,28.88,28.9,28.84,28.87,37700.0,28.88,28.9,28.84,28.87,37700.0
2005-03-29 14:40:00,28.86,28.86,28.77,28.8,37000.0,28.86,28.86,28.77,28.8,37000.0
2005-03-29 14:50:00,28.8,28.93,28.79,28.9,66500.0,28.8,28.93,28.79,28.9,66500.0
2005-03-29 15:00:00,28.9,28.91,28.84,28.9,49200.0,28.9,28.91,28.84,28.9,49200.0
2005-03-29 15:10:00,28.9,28.94,28.84,28.88,54900.0,28.9,28.94,28.84,28.88,54900.0
2005-03-29 15:20:00,28.88,28.94,28.87,28.9,51400.0,28.88,28.94,28.87,28.9,51400.0
2005-03-29 15:30:00,28.9,28.94,28.89,28.9,52800.0,28.9,28.94,28.89,28.9,52800.0
2005-03-29 15:40:00,28.91,28.91,28.85,28.86,105400.0,28.91,28.91,28.85,28.86,105400.0
2005-03-29 15:50:00,28.86,28.98,28.75,28.95,146300.0,28.86,28.98,28.75,28.95,146300.0
2005-03-30 09:30:00,29.21,29.34,29.08,29.08,75800.0,29.21,29.34,29.08,29.08,75800.0
2005-03-30 09:40:00,29.09,29.19,28.84,28.87,32100.0,29.09,29.19,28.84,28.87,32100.0
2005-03-30 09:50:00,28.87,29.01,28.86,29.01,38000.0,28.87,29.01,28.86,29.01,38000.0
2005-03-30 10:00:00,29.0,29.28,28.96,29.21,60700.0,29.0,29.28,28.96,29.21,60700.0
2005-03-30 10:10:00,29.21,29.21,29.13,29.17,17100.0,29.21,29.21,29.13,29.17,17100.0
2005-03-30 10:20:00,29.17,29.21,29.14,29.18,22700.0,29.17,29.21,29.14,29.18,22700.0
2005-03-30 10:30:00,29.18,29.3,29.18,29.22,27400.0,29.18,29.3,29.18,29.22,27400.0
2005-03-30 10:40:00,29.2,29.38,29.18,29.38,27900.0,29.2,29.38,29.18,29.38,27900.0
2005-03-30 10:50:00,29.37,29.52,29.37,29.45,66400.0,29.37,29.52,29.37,29.45,66400.0
2005-03-30 11:00:00,29.45,29.47,29.4,29.42,34500.0,29.45,29.47,29.4,29.42,34500.0
2005-03-30 11:10:00,29.42,29.47,29.39,29.47,68300.0,29.42,29.47,29.39,29.47,68300.0
2005-03-30 11:20:00,29.46,29.5,29.46,29.49,34000.0,29.46,29.5,29.46,29.49,34000.0
2005-03-30 11:30:00,29.49,29.5,29.46,29.48,89000.0,29.49,29.5,29.46,29.48,89000.0
2005-03-30 11:40:00,29.47,29.58,29.47,29.49,83500.0,29.47,29.58,29.47,29.49,83500.0
2005-03-30 11:50:00,29.49,29.5,29.44,29.49,20900.0,29.49,29.5,29.44,29.49,20900.0
2005-03-30 12:00:00,29.49,29.5,29.48,29.48,50500.0,29.49,29.5,29.48,29.48,50500.0
2005-03-30 12:10:00,29.48,29.51,29.46,29.46,24000.0,29.48,29.51,29.46,29.46,24000.0
2005-03-30 12:20:00,29.45,29.51,29.44,29.49,22500.0,29.45,29.51,29.44,29.49,22500.0
2005-03-30 12:30:00,29.49,29.49,29.47,29.48,17800.0,29.49,29.49,29.47,29.48,17800.0
2005-03-30 12:40:00,29.48,29.5,29.44,29.44,26000.0,29.48,29.5,29.44,29.44,26000.0
2005-03-30 12:50:00,29.44,29.48,29.41,29.44,17000.0,29.44,29.48,29.41,29.44,17000.0
2005-03-30 13:00:00,29.42,29.44,29.28,29.37,40200.0,29.42,29.44,29.28,29.37,40200.0
2005-03-30 13:10:00,29.37,29.4,29.3,29.3,28800.0,29.37,29.4,29.3,29.3,28800.0
2005-03-30 13:20:00,29.3,29.3,29.24,29.24,23900.0,29.3,29.3,29.24,29.24,23900.0
2005-03-30 13:30:00,29.25,29.41,29.25,29.36,15700.0,29.25,29.41,29.25,29.36,15700.0
2005-03-30 13:40:00,29.39,29.41,29.31,29.37,8400.0,29.39,29.41,29.31,29.37,8400.0
2005-03-30 13:50:00,29.4,29.44,29.32,29.44,22700.0,29.4,29.44,29.32,29.44,22700.0
2005-03-30 14:00:00,29.42,29.47,29.41,29.43,27800.0,29.42,29.47,29.41,29.43,27800.0
2005-03-30 14:10:00,29.42,29.43,29.38,29.4,84900.0,29.42,29.43,29.38,29.4,84900.0
2005-03-30 14:20:00,29.39,29.45,29.35,29.42,47800.0,29.39,29.45,29.35,29.42,47800.0
2005-03-30 14:30:00,29.43,29.44,29.31,29.31,20400.0,29.43,29.44,29.31,29.31,20400.0
2005-03-30 14:40:00,29.31,29.31,29.13,29.23,30000.0,29.31,29.31,29.13,29.23,30000.0
2005-03-30 14:50:00,29.24,29.34,29.17,29.32,21500.0,29.24,29.34,29.17,29.32,21500.0
2005-03-30 15:00:00,29.33,29.37,29.31,29.34,19900.0,29.33,29.37,29.31,29.34,19900.0
2005-03-30 15:10:00,29.35,29.37,29.3,29.36,12100.0,29.35,29.37,29.3,29.36,12100.0
2005-03-30 15:20:00,29.37,29.47,29.36,29.4,21200.0,29.37,29.47,29.36,29.4,21200.0
2005-03-30 15:30:00,29.41,29.41,29.32,29.39,34900.0,29.41,29.41,29.32,29.39,34900.0
2005-03-30 15:40:00,29.38,29.47,29.38,29.43,58400.0,29.38,29.47,29.38,29.43,58400.0
2005-03-30 15:50:00,29.43,29.57,29.39,29.54,119400.0,29.43,29.57,29.39,29.54,119400.0
2005-03-31 09:30:00,29.76,29.9,29.6,29.71,142800.0,29.76,29.9,29.6,29.71,142800.0
2005-03-31 09:40:00,29.71,29.95,29.7,29.87,120000.0,29.71,29.95,29.7,29.87,120000.0
2005-03-31 09:50:00,29.84,29.84,29.64,29.76,38800.0,29.84,29.84,29.64,29.76,38800.0
2005-03-31 10:00:00,29.75,29.75,29.62,29.68,27400.0,29.75,29.75,29.62,29.68,27400.0
2005-03-31 10:10:00,29.67,29.69,29.36,29.44,81100.0,29.67,29.69,29.36,29.44,81100.0
2005-03-31 10:20:00,29.44,29.6,29.44,29.53,26400.0,29.44,29.6,29.44,29.53,26400.0
2005-03-31 10:30:00,29.53,29.58,29.45,29.45,42400.0,29.53,29.58,29.45,29.45,42400.0
2005-03-31 10:40:00,29.45,29.55,29.4,29.41,35400.0,29.45,29.55,29.4,29.41,35400.0
2005-03-31 10:50:00,29.44,29.5,29.29,29.31,43800.0,29.44,29.5,29.29,29.31,43800.0
2005-03-31 11:00:00,29.31,29.48,29.3,29.4,48600.0,29.31,29.48,29.3,29.4,48600.0
2005-03-31 11:10:00,29.4,29.51,29.37,29.39,44600.0,29.4,29.51,29.37,29.39,44600.0
2005-03-31 11:20:00,29.38,29.41,29.37,29.4,29900.0,29.38,29.41,29.37,29.4,29900.0
2005-03-31 11:30:00,29.4,29.41,29.35,29.36,22200.0,29.4,29.41,29.35,29.36,22200.0
2005-03-31 11:40:00,29.37,29.4,29.34,29.39,23100.0,29.37,29.4,29.34,29.39,23100.0
2005-03-31 11:50:00,29.39,29.55,29.39,29.5,51500.0,29.39,29.55,29.39,29.5,51500.0
2005-03-31 12:00:00,29.5,29.57,29.47,29.51,51400.0,29.5,29.57,29.47,29.51,51400.0
2005-03-31 12:10:00,29.52,29.55,29.47,29.47,43900.0,29.52,29.55,29.47,29.47,43900.0
2005-03-31 12:20:00,29.47,29.6,29.47,29.58,21600.0,29.47,29.6,29.47,29.58,21600.0
2005-03-31 12:30:00,29.58,29.58,29.5,29.52,19500.0,29.58,29.58,29.5,29.52,19500.0
2005-03-31 12:40:00,29.51,29.52,29.5,29.51,44400.0,29.51,29.52,29.5,29.51,44400.0
2005-03-31 12:50:00,29.52,29.58,29.51,29.58,16400.0,29.52,29.58,29.51,29.58,16400.0
2005-03-31 13:00:00,29.58,29.59,29.5,29.5,24700.0,29.58,29.59,29.5,29.5,24700.0
2005-03-31 13:10:00,29.5,29.52,29.5,29.51,12500.0,29.5,29.52,29.5,29.51,12500.0
2005-03-31 13:20:00,29.51,29.53,29.5,29.52,20400.0,29.51,29.53,29.5,29.52,20400.0
2005-03-31 13:30:00,29.52,29.59,29.5,29.52,34300.0,29.52,29.59,29.5,29.52,34300.0
2005-03-31 13:40:00,29.52,29.58,29.51,29.51,22300.0,29.52,29.58,29.51,29.51,22300.0
2005-03-31 13:50:00,29.53,29.54,29.5,29.52,16600.0,29.53,29.54,29.5,29.52,16600.0
2005-03-31 14:00:00,29.52,29.53,29.5,29.5,48300.0,29.52,29.53,29.5,29.5,48300.0
2005-03-31 14:10:00,29.51,29.57,29.5,29.51,28000.0,29.51,29.57,29.5,29.51,28000.0
2005-03-31 14:20:00,29.5,29.51,29.48,29.5,22200.0,29.5,29.51,29.48,29.5,22200.0
2005-03-31 14:30:00,29.51,29.55,29.5,29.53,33500.0,29.51,29.55,29.5,29.53,33500.0
2005-03-31 14:40:00,29.54,29.56,29.52,29.52,20000.0,29.54,29.56,29.52,29.52,20000.0
2005-03-31 14:50:00,29.53,29.54,29.48,29.49,54200.0,29.53,29.54,29.48,29.49,54200.0
2005-03-31 15:00:00,29.5,29.56,29.48,29.56,62000.0,29.5,29.56,29.48,29.56,62000.0
2005-03-31 15:10:00,29.58,29.65,29.58,29.65,24200.0,29.58,29.65,29.58,29.65,24200.0
2005-03-31 15:20:00,29.65,29.78,29.63,29.72,61300.0,29.65,29.78,29.63,29.72,61300.0
2005-03-31 15:30:00,29.71,29.71,29.55,29.57,44200.0,29.71,29.71,29.55,29.57,44200.0
2005-03-31 15:40:00,29.57,29.71,29.57,29.7,52600.0,29.57,29.71,29.57,29.7,52600.0
2005-03-31 15:50:00,29.71,29.82,29.7,29.79,116400.0,29.71,29.82,29.7,29.79,116400.0
2005-04-01 09:30:00,29.27,29.77,29.23,29.71,226300.0,29.27,29.77,29.23,29.71,226300.0
2005-04-01 09:40:00,29.72,29.95,29.7,29.86,78300.0,29.72,29.95,29.7,29.86,78300.0
2005-04-01 09:50:00,29.86,29.95,29.81,29.89,61200.0,29.86,29.95,29.81,29.89,61200.0
2005-04-01 10:00:00,29.88,29.95,29.67,29.76,70400.0,29.88,29.95,29.67,29.76,70400.0
2005-04-01 10:10:00,29.75,29.87,29.73,29.77,63000.0,29.75,29.87,29.73,29.77,63000.0
2005-04-01 10:20:00,29.75,29.8,29.52,29.78,80900.0,29.75,29.8,29.52,29.78,80900.0
2005-04-01 10:30:00,29.78,29.82,29.64,29.79,53500.0,29.78,29.82,29.64,29.79,53500.0
2005-04-01 10:40:00,29.76,29.88,29.55,29.66,60300.0,29.76,29.88,29.55,29.66,60300.0
2005-04-01 10:50:00,29.7,29.82,29.58,29.6,44200.0,29.7,29.82,29.58,29.6,44200.0
2005-04-01 11:00:00,29.58,29.65,29.5,29.65,45900.0,29.58,29.65,29.5,29.65,45900.0
2005-04-01 11:10:00,29.62,29.67,29.57,29.6,26500.0,29.62,29.67,29.57,29.6,26500.0
2005-04-01 11:20:00,29.6,29.79,29.6,29.79,35200.0,29.6,29.79,29.6,29.79,35200.0
2005-04-01 11:30:00,29.79,29.79,29.65,29.65,13800.0,29.79,29.79,29.65,29.65,13800.0
2005-04-01 11:40:00,29.65,29.67,29.61,29.63,40300.0,29.65,29.67,29.61,29.63,40300.0
2005-04-01 11:50:00,29.64,29.65,29.62,29.64,26900.0,29.64,29.65,29.62,29.64,26900.0
2005-04-01 12:00:00,29.63,29.65,29.62,29.62,9500.0,29.63,29.65,29.62,29.62,9500.0
2005-04-01 12:10:00,29.61,29.62,29.56,29.56,17400.0,29.61,29.62,29.56,29.56,17400.0
2005-04-01 12:20:00,29.56,29.71,29.56,29.69,43700.0,29.56,29.71,29.56,29.69,43700.0
2005-04-01 12:30:00,29.68,29.68,29.64,29.66,33200.0,29.68,29.68,29.64,29.66,33200.0
2005-04-01 12:40:00,29.66,29.69,29.62,29.62,20800.0,29.66,29.69,29.62,29.62,20800.0
2005-04-01 12:50:00,29.62,29.66,29.61,29.62,39000.0,29.62,29.66,29.61,29.62,39000.0
2005-04-01 13:00:00,29.62,29.72,29.61,29.72,20100.0,29.62,29.72,29.61,29.72,20100.0
2005-04-01 13:10:00,29.72,29.83,29.72,29.82,36900.0,29.72,29.83,29.72,29.82,36900.0
2005-04-01 13:20:00,29.84,29.84,29.67,29.76,25700.0,29.84,29.84,29.67,29.76,25700.0
2005-04-01 13:30:00,29.75,29.77,29.67,29.76,33500.0,29.75,29.77,29.67,29.76,33500.0
2005-04-01 13:40:00,29.75,29.78,29.71,29.72,16000.0,29.75,29.78,29.71,29.72,16000.0
2005-04-01 13:50:00,29.72,29.73,29.57,29.59,31100.0,29.72,29.73,29.57,29.59,31100.0
2005-04-01 14:00:00,29.59,29.67,29.59,29.65,25600.0,29.59,29.67,29.59,29.65,25600.0
2005-04-01 14:10:00,29.66,29.83,29.66,29.79,43400.0,29.66,29.83,29.66,29.79,43400.0
2005-04-01 14:20:00,29.79,29.86,29.77,29.85,57500.0,29.79,29.86,29.77,29.85,57500.0
2005-04-01 14:30:00,29.86,29.93,29.85,29.88,135100.0,29.86,29.93,29.85,29.88,135100.0
2005-04-01 14:40:00,29.88,29.89,29.77,29.84,63100.0,29.88,29.89,29.77,29.84,63100.0
2005-04-01 14:50:00,29.84,29.95,29.82,29.85,70600.0,29.84,29.95,29.82,29.85,70600.0
2005-04-01 15:00:00,29.85,30.0,29.85,29.95,91700.0,29.85,30.0,29.85,29.95,91700.0
2005-04-01 15:10:00,29.96,30.14,29.96,30.04,209800.0,29.96,30.14,29.96,30.04,209800.0
2005-04-01 15:20:00,30.04,30.08,29.92,29.96,102400.0,30.04,30.08,29.92,29.96,102400.0
2005-04-01 15:30:00,29.95,30.12,29.93,30.03,132700.0,29.95,30.12,29.93,30.03,132700.0
2005-04-01 15:40:00,30.04,30.13,30.03,30.11,102400.0,30.04,30.13,30.03,30.11,102400.0
2005-04-01 15:50:00,30.11,30.18,30.08,30.11,193200.0,30.11,30.18,30.08,30.11,193200.0
2005-04-04 09:30:00,30.25,30.4,30.19,30.3,295200.0,30.25,30.4,30.19,30.3,295200.0
2005-04-04 09:40:00,30.25,30.3,30.13,30.26,118300.0,30.25,30.3,30.13,30.26,118300.0
2005-04-04 09:50:00,30.25,30.28,30.2,30.2,96000.0,30.25,30.28,30.2,30.2,96000.0
2005-04-04 10:00:00,30.2,30.25,30.18,30.2,65000.0,30.2,30.25,30.18,30.2,65000.0
2005-04-04 10:10:00,30.2,30.21,30.2,30.2,41900.0,30.2,30.21,30.2,30.2,41900.0
2005-04-04 10:20:00,30.2,30.27,30.2,30.26,79200.0,30.2,30.27,30.2,30.26,79200.0
2005-04-04 10:30:00,30.26,30.36,30.25,30.34,52300.0,30.26,30.36,30.25,30.34,52300.0
2005-04-04 10:40:00,30.34,30.36,30.3,30.31,64200.0,30.34,30.36,30.3,30.31,64200.0
2005-04-04 10:50:00,30.3,30.36,30.28,30.34,43400.0,30.3,30.36,30.28,30.34,43400.0
2005-04-04 11:00:00,30.33,30.97,30.32,30.82,324400.0,30.33,30.97,30.32,30.82,324400.0
2005-04-04 11:10:00,30.82,30.89,30.79,30.83,129500.0,30.82,30.89,30.79,30.83,129500.0
2005-04-04 11:20:00,30.83,30.89,30.78,30.81,78900.0,30.83,30.89,30.78,30.81,78900.0
2005-04-04 11:30:00,30.81,30.82,30.5,30.5,89800.0,30.81,30.82,30.5,30.5,89800.0
2005-04-04 11:40:00,30.51,30.51,30.4,30.46,72300.0,30.51,30.51,30.4,30.46,72300.0
2005-04-04 11:50:00,30.45,30.56,30.45,30.56,110100.0,30.45,30.56,30.45,30.56,110100.0
2005-04-04 12:00:00,30.56,30.65,30.54,30.57,56300.0,30.56,30.65,30.54,30.57,56300.0
2005-04-04 12:10:00,30.57,30.58,30.52,30.56,55900.0,30.57,30.58,30.52,30.56,55900.0
2005-04-04 12:20:00,30.56,30.64,30.53,30.62,68000.0,30.56,30.64,30.53,30.62,68000.0
2005-04-04 12:30:00,30.61,30.64,30.56,30.61,31700.0,30.61,30.64,30.56,30.61,31700.0
2005-04-04 12:40:00,30.6,30.65,30.57,30.64,27500.0,30.6,30.65,30.57,30.64,27500.0
2005-04-04 12:50:00,30.64,30.71,30.63,30.69,24000.0,30.64,30.71,30.63,30.69,24000.0
2005-04-04 13:00:00,30.68,30.7,30.59,30.59,26700.0,30.68,30.7,30.59,30.59,26700.0
2005-04-04 13:10:00,30.58,30.59,30.45,30.45,54700.0,30.58,30.59,30.45,30.45,54700.0
2005-04-04 13:20:00,30.45,30.52,30.45,30.52,23600.0,30.45,30.52,30.45,30.52,23600.0
2005-04-04 13:30:00,30.5,30.52,30.5,30.52,38000.0,30.5,30.52,30.5,30.52,38000.0
2005-04-04 13:40:00,30.51,30.72,30.47,30.63,112300.0,30.51,30.72,30.47,30.63,112300.0
2005-04-04 13:50:00,30.63,30.8,30.63,30.8,55600.0,30.63,30.8,30.63,30.8,55600.0
2005-04-04 14:00:00,30.8,30.97,30.79,30.95,81600.0,30.8,30.97,30.79,30.95,81600.0
2005-04-04 14:10:00,30.95,30.96,30.8,30.84,72600.0,30.95,30.96,30.8,30.84,72600.0
2005-04-04 14:20:00,30.84,30.99,30.84,30.99,53600.0,30.84,30.99,30.84,30.99,53600.0
2005-04-04 14:30:00,30.99,31.17,30.96,31.09,190100.0,30.99,31.17,30.96,31.09,190100.0
2005-04-04 14:40:00,31.1,31.15,31.0,31.05,119200.0,31.1,31.15,31.0,31.05,119200.0
2005-04-04 14:50:00,31.06,31.22,31.03,31.21,93600.0,31.06,31.22,31.03,31.21,93600.0
2005-04-04 15:00:00,31.21,31.22,31.11,31.15,88300.0,31.21,31.22,31.11,31.15,88300.0
2005-04-04 15:10:00,31.16,31.24,31.14,31.22,66500.0,31.16,31.24,31.14,31.22,66500.0
2005-04-04 15:20:00,31.23,31.23,31.17,31.19,119300.0,31.23,31.23,31.17,31.19,119300.0
2005-04-04 15:30:00,31.2,31.27,31.15,31.2,89600.0,31.2,31.27,31.15,31.2,89600.0
2005-04-04 15:40:00,31.2,31.28,31.18,31.19,114900.0,31.2,31.28,31.18,31.19,114900.0
2005-04-04 15:50:00,31.2,31.38,31.17,31.35,360900.0,31.2,31.38,31.17,31.35,360900.0
2005-04-05 09:30:00,31.28,31.91,31.27,31.61,360500.0,31.28,31.91,31.27,31.61,360500.0
2005-04-05 09:40:00,31.58,31.7,31.42,31.42,227500.0,31.58,31.7,31.42,31.42,227500.0
2005-04-05 09:50:00,31.42,31.57,31.36,31.5,328900.0,31.42,31.57,31.36,31.5,328900.0
2005-04-05 10:00:00,31.49,31.49,31.4,31.4,187300.0,31.49,31.49,31.4,31.4,187300.0
2005-04-05 10:10:00,31.41,31.48,31.3,31.3,119800.0,31.41,31.48,31.3,31.3,119800.0
2005-04-05 10:20:00,31.3,31.41,30.59,30.86,347400.0,31.3,31.41,30.59,30.86,347400.0
2005-04-05 10:30:00,30.82,30.92,30.74,30.79,211200.0,30.82,30.92,30.74,30.79,211200.0
2005-04-05 10:40:00,30.78,30.87,30.75,30.82,62300.0,30.78,30.87,30.75,30.82,62300.0
2005-04-05 10:50:00,30.81,30.86,30.75,30.85,77100.0,30.81,30.86,30.75,30.85,77100.0
2005-04-05 11:00:00,30.84,31.1,30.81,31.09,199600.0,30.84,31.1,30.81,31.09,199600.0
2005-04-05 11:10:00,31.09,31.12,30.99,31.1,79700.0,31.09,31.12,30.99,31.1,79700.0
2005-04-05 11:20:00,31.09,31.09,31.04,31.06,38300.0,31.09,31.09,31.04,31.06,38300.0
2005-04-05 11:30:00,31.06,31.1,31.05,31.06,57800.0,31.06,31.1,31.05,31.06,57800.0
2005-04-05 11:40:00,31.07,31.2,31.05,31.09,52900.0,31.07,31.2,31.05,31.09,52900.0
2005-04-05 11:50:00,31.08,31.09,30.76,30.91,81700.0,31.08,31.09,30.76,30.91,81700.0
2005-04-05 12:00:00,30.95,30.95,30.89,30.91,26700.0,30.95,30.95,30.89,30.91,26700.0
2005-04-05 12:10:00,30.92,30.95,30.85,30.88,27200.0,30.92,30.95,30.85,30.88,27200.0
2005-04-05 12:20:00,30.89,30.93,30.85,30.87,30800.0,30.89,30.93,30.85,30.87,30800.0
2005-04-05 12:30:00,30.88,31.01,30.87,30.96,36600.0,30.88,31.01,30.87,30.96,36600.0
2005-04-05 12:40:00,30.96,31.1,30.96,31.09,47400.0,30.96,31.1,30.96,31.09,47400.0
2005-04-05 12:50:00,31.09,31.1,31.03,31.03,27800.0,31.09,31.1,31.03,31.03,27800.0
2005-04-05 13:00:00,31.02,31.05,30.99,31.01,24500.0,31.02,31.05,30.99,31.01,24500.0
2005-04-05 13:10:00,31.01,31.1,31.0,31.06,26100.0,31.01,31.1,31.0,31.06,26100.0
2005-04-05 13:20:00,31.05,31.25,31.05,31.22,54500.0,31.05,31.25,31.05,31.22,54500.0
2005-04-05 13:30:00,31.19,31.27,31.09,31.13,69600.0,31.19,31.27,31.09,31.13,69600.0
2005-04-05 13:40:00,31.12,31.15,31.12,31.14,15300.0,31.12,31.15,31.12,31.14,15300.0
2005-04-05 13:50:00,31.13,31.18,31.1,31.14,38700.0,31.13,31.18,31.1,31.14,38700.0
2005-04-05 14:00:00,31.13,31.19,31.09,31.1,36300.0,31.13,31.19,31.09,31.1,36300.0
2005-04-05 14:10:00,31.11,31.11,30.91,31.02,60700.0,31.11,31.11,30.91,31.02,60700.0
2005-04-05 14:20:00,31.0,31.05,30.88,30.89,53000.0,31.0,31.05,30.88,30.89,53000.0
2005-04-05 14:30:00,30.89,30.9,30.83,30.84,23800.0,30.89,30.9,30.83,30.84,23800.0
2005-04-05 14:40:00,30.84,30.98,30.83,30.88,34900.0,30.84,30.98,30.83,30.88,34900.0
2005-04-05 14:50:00,30.88,31.0,30.87,30.88,29100.0,30.88,31.0,30.87,30.88,29100.0
2005-04-05 15:00:00,30.91,30.91,30.84,30.85,49600.0,30.91,30.91,30.84,30.85,49600.0
2005-04-05 15:10:00,30.83,30.9,30.83,30.84,32900.0,30.83,30.9,30.83,30.84,32900.0
2005-04-05 15:20:00,30.84,30.85,30.74,30.76,62400.0,30.84,30.85,30.74,30.76,62400.0
2005-04-05 15:30:00,30.77,30.81,30.76,30.79,45800.0,30.77,30.81,30.76,30.79,45800.0
2005-04-05 15:40:00,30.79,30.85,30.79,30.84,76300.0,30.79,30.85,30.79,30.84,76300.0
2005-04-05 15:50:00,30.84,30.89,30.83,30.88,144800.0,30.84,30.89,30.83,30.88,144800.0
2005-04-06 09:30:00,31.98,32.5,31.85,32.37,930700.0,31.98,32.5,31.85,32.37,930700.0
2005-04-06 09:40:00,32.37,32.93,32.23,32.88,568100.0,32.37,32.93,32.23,32.88,568100.0
2005-04-06 09:50:00,32.88,32.97,32.2,32.3,605900.0,32.88,32.97,32.2,32.3,605900.0
2005-04-06 10:00:00,32.3,32.65,32.0,32.23,583100.0,32.3,32.65,32.0,32.23,583100.0
2005-04-06 10:10:00,32.22,32.6,32.22,32.56,260200.0,32.22,32.6,32.22,32.56,260200.0
2005-04-06 10:20:00,32.56,32.59,32.45,32.51,192900.0,32.56,32.59,32.45,32.51,192900.0
2005-04-06 10:30:00,32.52,32.71,32.5,32.71,243500.0,32.52,32.71,32.5,32.71,243500.0
2005-04-06 10:40:00,32.71,32.85,32.68,32.84,268700.0,32.71,32.85,32.68,32.84,268700.0
2005-04-06 10:50:00,32.84,32.9,32.55,32.58,199600.0,32.84,32.9,32.55,32.58,199600.0
2005-04-06 11:00:00,32.58,32.78,32.56,32.75,106300.0,32.58,32.78,32.56,32.75,106300.0
2005-04-06 11:10:00,32.75,32.76,32.43,32.51,242200.0,32.75,32.76,32.43,32.51,242200.0
2005-04-06 11:20:00,32.52,32.62,32.31,32.6,133000.0,32.52,32.62,32.31,32.6,133000.0
2005-04-06 11:30:00,32.6,32.67,32.54,32.63,105100.0,32.6,32.67,32.54,32.63,105100.0
2005-04-06 11:40:00,32.63,32.68,32.53,32.59,111200.0,32.63,32.68,32.53,32.59,111200.0
2005-04-06 11:50:00,32.59,32.65,32.59,32.64,51000.0,32.59,32.65,32.59,32.64,51000.0
2005-04-06 12:00:00,32.64,32.65,32.37,32.48,94800.0,32.64,32.65,32.37,32.48,94800.0
2005-04-06 12:10:00,32.49,32.57,32.41,32.51,44900.0,32.49,32.57,32.41,32.51,44900.0
2005-04-06 12:20:00,32.51,32.56,32.48,32.49,43800.0,32.51,32.56,32.48,32.49,43800.0
2005-04-06 12:30:00,32.48,32.53,32.31,32.47,82500.0,32.48,32.53,32.31,32.47,82500.0
2005-04-06 12:40:00,32.45,32.54,32.38,32.51,54100.0,32.45,32.54,32.38,32.51,54100.0
2005-04-06 12:50:00,32.51,32.51,32.4,32.46,46300.0,32.51,32.51,32.4,32.46,46300.0
2005-04-06 13:00:00,32.46,32.65,32.46,32.57,62800.0,32.46,32.65,32.46,32.57,62800.0
2005-04-06 13:10:00,32.57,32.6,32.51,32.6,49700.0,32.57,32.6,32.51,32.6,49700.0
2005-04-06 13:20:00,32.6,32.6,32.55,32.55,33800.0,32.6,32.6,32.55,32.55,33800.0
2005-04-06 13:30:00,32.55,32.55,32.49,32.5,31600.0,32.55,32.55,32.49,32.5,31600.0
2005-04-06 13:40:00,32.49,32.53,32.47,32.5,42300.0,32.49,32.53,32.47,32.5,42300.0
2005-04-06 13:50:00,32.5,32.5,32.36,32.46,128300.0,32.5,32.5,32.36,32.46,128300.0
2005-04-06 14:00:00,32.45,32.58,32.43,32.51,139400.0,32.45,32.58,32.43,32.51,139400.0
2005-04-06 14:10:00,32.52,32.56,32.49,32.5,35700.0,32.52,32.56,32.49,32.5,35700.0
2005-04-06 14:20:00,32.5,32.56,32.5,32.54,188000.0,32.5,32.56,32.5,32.54,188000.0
2005-04-06 14:30:00,32.54,32.54,32.49,32.5,92200.0,32.54,32.54,32.49,32.5,92200.0
2005-04-06 14:40:00,32.5,32.5,32.36,32.44,129100.0,32.5,32.5,32.36,32.44,129100.0
2005-04-06 14:50:00,32.44,32.44,32.32,32.32,63300.0,32.44,32.44,32.32,32.32,63300.0
2005-04-06 15:00:00,32.33,32.33,32.23,32.28,86600.0,32.33,32.33,32.23,32.28,86600.0
2005-04-06 15:10:00,32.3,32.3,32.15,32.16,109000.0,32.3,32.3,32.15,32.16,109000.0
2005-04-06 15:20:00,32.15,32.15,31.91,32.07,204700.0,32.15,32.15,31.91,32.07,204700.0
2005-04-06 15:30:00,32.09,32.13,31.98,32.04,119000.0,32.09,32.13,31.98,32.04,119000.0
2005-04-06 15:40:00,32.05,32.06,31.89,31.93,165400.0,32.05,32.06,31.89,31.93,165400.0
2005-04-06 15:50:00,31.93,32.1,31.93,32.1,326900.0,31.93,32.1,31.93,32.1,326900.0
2005-04-07 09:30:00,31.95,32.73,31.93,32.66,260800.0,31.95,32.73,31.93,32.66,260800.0
2005-04-07 09:40:00,32.65,32.72,32.55,32.65,94600.0,32.65,32.72,32.55,32.65,94600.0
2005-04-07 09:50:00,32.66,32.75,32.65,32.74,64100.0,32.66,32.75,32.65,32.74,64100.0
2005-04-07 10:00:00,32.74,32.9,32.63,32.72,127600.0,32.74,32.9,32.63,32.72,127600.0
2005-04-07 10:10:00,32.71,32.75,32.66,32.66,69100.0,32.71,32.75,32.66,32.66,69100.0
2005-04-07 10:20:00,32.65,32.66,32.33,32.39,85900.0,32.65,32.66,32.33,32.39,85900.0
2005-04-07 10:30:00,32.39,32.61,32.39,32.52,83600.0,32.39,32.61,32.39,32.52,83600.0
2005-04-07 10:40:00,32.52,32.65,32.52,32.62,67100.0,32.52,32.65,32.52,32.62,67100.0
2005-04-07 10:50:00,32.62,32.64,32.53,32.57,65200.0,32.62,32.64,32.53,32.57,65200.0
2005-04-07 11:00:00,32.55,32.56,32.53,32.54,44000.0,32.55,32.56,32.53,32.54,44000.0
2005-04-07 11:10:00,32.54,32.55,32.5,32.5,53600.0,32.54,32.55,32.5,32.5,53600.0
2005-04-07 11:20:00,32.5,32.51,32.45,32.45,97900.0,32.5,32.51,32.45,32.45,97900.0
2005-04-07 11:30:00,32.45,32.46,32.38,32.39,50000.0,32.45,32.46,32.38,32.39,50000.0
2005-04-07 11:40:00,32.39,32.39,32.23,32.23,131300.0,32.39,32.39,32.23,32.23,131300.0
2005-04-07 11:50:00,32.23,32.28,32.23,32.28,55200.0,32.23,32.28,32.23,32.28,55200.0
2005-04-07 12:00:00,32.29,32.44,32.29,32.44,102000.0,32.29,32.44,32.29,32.44,102000.0
2005-04-07 12:10:00,32.43,32.44,32.28,32.3,151600.0,32.43,32.44,32.28,32.3,151600.0
2005-04-07 12:20:00,32.3,32.42,32.29,32.42,44900.0,32.3,32.42,32.29,32.42,44900.0
2005-04-07 12:30:00,32.42,32.43,32.36,32.42,41600.0,32.42,32.43,32.36,32.42,41600.0
2005-04-07 12:40:00,32.42,32.5,32.42,32.5,59600.0,32.42,32.5,32.42,32.5,59600.0
2005-04-07 12:50:00,32.49,32.57,32.49,32.55,74500.0,32.49,32.57,32.49,32.55,74500.0
2005-04-07 13:00:00,32.54,32.6,32.53,32.6,79200.0,32.54,32.6,32.53,32.6,79200.0
2005-04-07 13:10:00,32.6,32.7,32.58,32.6,66200.0,32.6,32.7,32.58,32.6,66200.0
2005-04-07 13:20:00,32.61,32.67,32.61,32.64,33700.0,32.61,32.67,32.61,32.64,33700.0
2005-04-07 13:30:00,32.63,32.71,32.63,32.7,70800.0,32.63,32.71,32.63,32.7,70800.0
2005-04-07 13:40:00,32.71,32.71,32.65,32.68,31400.0,32.71,32.71,32.65,32.68,31400.0
2005-04-07 13:50:00,32.68,32.68,32.63,32.65,44700.0,32.68,32.68,32.63,32.65,44700.0
2005-04-07 14:00:00,32.65,32.7,32.62,32.69,42500.0,32.65,32.7,32.62,32.69,42500.0
2005-04-07 14:10:00,32.71,32.77,32.69,32.76,59000.0,32.71,32.77,32.69,32.76,59000.0
2005-04-07 14:20:00,32.75,32.77,32.7,32.75,83500.0,32.75,32.77,32.7,32.75,83500.0
2005-04-07 14:30:00,32.74,32.9,32.74,32.9,215200.0,32.74,32.9,32.74,32.9,215200.0
2005-04-07 14:40:00,32.9,33.18,32.89,33.08,261500.0,32.9,33.18,32.89,33.08,261500.0
2005-04-07 14:50:00,33.07,33.1,33.02,33.02,82900.0,33.07,33.1,33.02,33.02,82900.0
2005-04-07 15:00:00,33.02,33.12,33.02,33.1,94200.0,33.02,33.12,33.02,33.1,94200.0
2005-04-07 15:10:00,33.1,33.24,33.09,33.23,113300.0,33.1,33.24,33.09,33.23,113300.0
2005-04-07 15:20:00,33.22,33.23,33.2,33.21,76000.0,33.22,33.23,33.2,33.21,76000.0
2005-04-07 15:30:00,33.21,33.22,33.2,33.21,87900.0,33.21,33.22,33.2,33.21,87900.0
2005-04-07 15:40:00,33.21,33.21,33.03,33.04,219200.0,33.21,33.21,33.03,33.04,219200.0
2005-04-07 15:50:00,33.03,33.2,33.0,33.2,295200.0,33.03,33.2,33.0,33.2,295200.0
2005-04-08 09:30:00,33.12,33.43,33.11,33.26,198800.0,33.12,33.43,33.11,33.26,198800.0
2005-04-08 09:40:00,33.29,33.39,33.21,33.37,131100.0,33.29,33.39,33.21,33.37,131100.0
2005-04-08 09:50:00,33.37,33.57,33.35,33.57,252800.0,33.37,33.57,33.35,33.57,252800.0
2005-04-08 10:00:00,33.55,33.71,33.47,33.7,354600.0,33.55,33.71,33.47,33.7,354600.0
2005-04-08 10:10:00,33.68,33.7,33.46,33.65,238800.0,33.68,33.7,33.46,33.65,238800.0
2005-04-08 10:20:00,33.63,33.68,33.53,33.67,144200.0,33.63,33.68,33.53,33.67,144200.0
2005-04-08 10:30:00,33.67,33.94,33.66,33.92,286700.0,33.67,33.94,33.66,33.92,286700.0
2005-04-08 10:40:00,33.93,33.96,33.74,33.84,133000.0,33.93,33.96,33.74,33.84,133000.0
2005-04-08 10:50:00,33.84,33.91,33.78,33.84,157700.0,33.84,33.91,33.78,33.84,157700.0
2005-04-08 11:00:00,33.82,33.88,33.71,33.77,110000.0,33.82,33.88,33.71,33.77,110000.0
2005-04-08 11:10:00,33.77,33.83,33.72,33.83,119100.0,33.77,33.83,33.72,33.83,119100.0
2005-04-08 11:20:00,33.82,33.84,33.78,33.81,135700.0,33.82,33.84,33.78,33.81,135700.0
2005-04-08 11:30:00,33.81,33.87,33.8,33.87,64300.0,33.81,33.87,33.8,33.87,64300.0
2005-04-08 11:40:00,33.86,33.87,33.81,33.84,159200.0,33.86,33.87,33.81,33.84,159200.0
2005-04-08 11:50:00,33.85,33.85,33.75,33.75,141300.0,33.85,33.85,33.75,33.75,141300.0
2005-04-08 12:00:00,33.75,33.86,33.74,33.84,198100.0,33.75,33.86,33.74,33.84,198100.0
2005-04-08 12:10:00,33.84,33.87,33.79,33.84,100300.0,33.84,33.87,33.79,33.84,100300.0
2005-04-08 12:20:00,33.83,33.85,33.79,33.83,37800.0,33.83,33.85,33.79,33.83,37800.0
2005-04-08 12:30:00,33.83,34.0,33.81,33.98,217000.0,33.83,34.0,33.81,33.98,217000.0
2005-04-08 12:40:00,33.98,34.03,33.84,33.93,344500.0,33.98,34.03,33.84,33.93,344500.0
2005-04-08 12:50:00,33.93,33.97,33.88,33.89,66500.0,33.93,33.97,33.88,33.89,66500.0
2005-04-08 13:00:00,33.89,33.94,33.88,33.9,91000.0,33.89,33.94,33.88,33.9,91000.0
2005-04-08 13:10:00,33.9,33.91,33.82,33.83,91200.0,33.9,33.91,33.82,33.83,91200.0
2005-04-08 13:20:00,33.83,33.98,33.82,33.93,136500.0,33.83,33.98,33.82,33.93,136500.0
2005-04-08 13:30:00,33.93,34.0,33.9,33.93,63200.0,33.93,34.0,33.9,33.93,63200.0
2005-04-08 13:40:00,33.94,33.96,33.93,33.95,90000.0,33.94,33.96,33.93,33.95,90000.0
2005-04-08 13:50:00,33.95,34.01,33.95,33.98,107200.0,33.95,34.01,33.95,33.98,107200.0
2005-04-08 14:00:00,33.98,33.98,33.89,33.92,77800.0,33.98,33.98,33.89,33.92,77800.0
2005-04-08 14:10:00,33.92,33.94,33.72,33.8,117900.0,33.92,33.94,33.72,33.8,117900.0
2005-04-08 14:20:00,33.8,33.83,33.73,33.75,82100.0,33.8,33.83,33.73,33.75,82100.0
2005-04-08 14:30:00,33.76,33.76,33.62,33.63,79100.0,33.76,33.76,33.62,33.63,79100.0
2005-04-08 14:40:00,33.64,33.75,33.62,33.71,64100.0,33.64,33.75,33.62,33.71,64100.0
2005-04-08 14:50:00,33.71,33.75,33.7,33.7,47200.0,33.71,33.75,33.7,33.7,47200.0
2005-04-08 15:00:00,33.72,33.78,33.7,33.78,39100.0,33.72,33.78,33.7,33.78,39100.0
2005-04-08 15:10:00,33.78,33.78,33.67,33.67,69000.0,33.78,33.78,33.67,33.67,69000.0
2005-04-08 15:20:00,33.67,33.76,33.61,33.68,66900.0,33.67,33.76,33.61,33.68,66900.0
2005-04-08 15:30:00,33.67,33.73,33.6,33.68,83100.0,33.67,33.73,33.6,33.68,83100.0
2005-04-08 15:40:00,33.69,33.69,33.51,33.66,98000.0,33.69,33.69,33.51,33.66,98000.0
2005-04-08 15:50:00,33.67,33.69,33.56,33.63,97400.0,33.67,33.69,33.56,33.63,97400.0
2005-04-11 09:30:00,33.58,33.98,33.57,33.82,160200.0,33.58,33.98,33.57,33.82,160200.0
2005-04-11 09:40:00,33.85,33.93,33.73,33.91,89800.0,33.85,33.93,33.73,33.91,89800.0
2005-04-11 09:50:00,33.9,33.93,33.84,33.86,56100.0,33.9,33.93,33.84,33.86,56100.0
2005-04-11 10:00:00,33.88,33.97,33.77,33.88,101500.0,33.88,33.97,33.77,33.88,101500.0
2005-04-11 10:10:00,33.87,33.87,33.72,33.73,100300.0,33.87,33.87,33.72,33.73,100300.0
2005-04-11 10:20:00,33.73,33.83,33.7,33.81,107700.0,33.73,33.83,33.7,33.81,107700.0
2005-04-11 10:30:00,33.78,33.9,33.77,33.79,93600.0,33.78,33.9,33.77,33.79,93600.0
2005-04-11 10:40:00,33.8,33.87,33.77,33.82,47100.0,33.8,33.87,33.77,33.82,47100.0
2005-04-11 10:50:00,33.79,33.86,33.77,33.83,80400.0,33.79,33.86,33.77,33.83,80400.0
2005-04-11 11:00:00,33.83,33.83,33.61,33.76,114900.0,33.83,33.83,33.61,33.76,114900.0
2005-04-11 11:10:00,33.77,33.82,33.75,33.82,50800.0,33.77,33.82,33.75,33.82,50800.0
2005-04-11 11:20:00,33.79,33.81,33.7,33.75,102300.0,33.79,33.81,33.7,33.75,102300.0
2005-04-11 11:30:00,33.74,33.75,33.66,33.68,74300.0,33.74,33.75,33.66,33.68,74300.0
2005-04-11 11:40:00,33.71,33.79,33.7,33.74,32200.0,33.71,33.79,33.7,33.74,32200.0
2005-04-11 11:50:00,33.73,33.81,33.73,33.77,47800.0,33.73,33.81,33.73,33.77,47800.0
2005-04-11 12:00:00,33.77,33.81,33.75,33.79,64900.0,33.77,33.81,33.75,33.79,64900.0
2005-04-11 12:10:00,33.79,33.83,33.75,33.8,45600.0,33.79,33.83,33.75,33.8,45600.0
2005-04-11 12:20:00,33.8,33.83,33.74,33.8,67800.0,33.8,33.83,33.74,33.8,67800.0
2005-04-11 12:30:00,33.8,33.86,33.79,33.83,37000.0,33.8,33.86,33.79,33.83,37000.0
2005-04-11 12:40:00,33.83,33.85,33.79,33.8,28100.0,33.83,33.85,33.79,33.8,28100.0
2005-04-11 12:50:00,33.81,33.83,33.8,33.83,26700.0,33.81,33.83,33.8,33.83,26700.0
2005-04-11 13:00:00,33.82,33.87,33.8,33.81,43700.0,33.82,33.87,33.8,33.81,43700.0
2005-04-11 13:10:00,33.81,33.82,33.72,33.73,79900.0,33.81,33.82,33.72,33.73,79900.0
2005-04-11 13:20:00,33.74,33.82,33.71,33.82,39800.0,33.74,33.82,33.71,33.82,39800.0
2005-04-11 13:30:00,33.82,33.82,33.71,33.77,42000.0,33.82,33.82,33.71,33.77,42000.0
2005-04-11 13:40:00,33.78,33.8,33.73,33.75,26600.0,33.78,33.8,33.73,33.75,26600.0
2005-04-11 13:50:00,33.75,33.83,33.75,33.78,76200.0,33.75,33.83,33.75,33.78,76200.0
2005-04-11 14:00:00,33.78,33.83,33.77,33.79,60800.0,33.78,33.83,33.77,33.79,60800.0
2005-04-11 14:10:00,33.79,33.82,33.67,33.73,87500.0,33.79,33.82,33.67,33.73,87500.0
2005-04-11 14:20:00,33.72,33.84,33.72,33.81,53700.0,33.72,33.84,33.72,33.81,53700.0
2005-04-11 14:30:00,33.8,33.85,33.79,33.84,41900.0,33.8,33.85,33.79,33.84,41900.0
2005-04-11 14:40:00,33.84,33.84,33.8,33.81,71700.0,33.84,33.84,33.8,33.81,71700.0
2005-04-11 14:50:00,33.81,33.82,33.63,33.74,136500.0,33.81,33.82,33.63,33.74,136500.0
2005-04-11 15:00:00,33.74,33.75,33.49,33.66,154800.0,33.74,33.75,33.49,33.66,154800.0
2005-04-11 15:10:00,33.66,33.75,33.63,33.63,86700.0,33.66,33.75,33.63,33.63,86700.0
2005-04-11 15:20:00,33.64,33.69,33.61,33.66,48200.0,33.64,33.69,33.61,33.66,48200.0
2005-04-11 15:30:00,33.66,33.73,33.6,33.7,87600.0,33.66,33.73,33.6,33.7,87600.0
2005-04-11 15:40:00,33.7,33.81,33.69,33.72,191800.0,33.7,33.81,33.69,33.72,191800.0
2005-04-11 15:50:00,33.72,33.78,33.64,33.69,205200.0,33.72,33.78,33.64,33.69,205200.0
2005-04-12 09:30:00,33.75,33.93,33.63,33.7,133200.0,33.75,33.93,33.63,33.7,133200.0
2005-04-12 09:40:00,33.69,33.75,33.51,33.55,99300.0,33.69,33.75,33.51,33.55,99300.0
2005-04-12 09:50:00,33.56,33.65,33.1,33.19,190300.0,33.56,33.65,33.1,33.19,190300.0
2005-04-12 10:00:00,33.19,33.5,33.17,33.28,104800.0,33.19,33.5,33.17,33.28,104800.0
2005-04-12 10:10:00,33.28,33.45,33.2,33.44,42000.0,33.28,33.45,33.2,33.44,42000.0
2005-04-12 10:20:00,33.43,33.43,33.31,33.38,31800.0,33.43,33.43,33.31,33.38,31800.0
2005-04-12 10:30:00,33.38,33.41,33.28,33.32,45500.0,33.38,33.41,33.28,33.32,45500.0
2005-04-12 10:40:00,33.32,33.38,33.21,33.35,40300.0,33.32,33.38,33.21,33.35,40300.0
2005-04-12 10:50:00,33.36,33.36,33.3,33.3,29900.0,33.36,33.36,33.3,33.3,29900.0
2005-04-12 11:00:00,33.3,33.4,33.3,33.37,19100.0,33.3,33.4,33.3,33.37,19100.0
2005-04-12 11:10:00,33.37,33.38,33.3,33.32,17400.0,33.37,33.38,33.3,33.32,17400.0
2005-04-12 11:20:00,33.31,33.35,33.3,33.3,23500.0,33.31,33.35,33.3,33.3,23500.0
2005-04-12 11:30:00,33.31,33.37,33.27,33.36,16600.0,33.31,33.37,33.27,33.36,16600.0
2005-04-12 11:40:00,33.35,33.38,33.31,33.36,13200.0,33.35,33.38,33.31,33.36,13200.0
2005-04-12 11:50:00,33.37,33.41,33.34,33.39,11500.0,33.37,33.41,33.34,33.39,11500.0
2005-04-12 12:00:00,33.4,33.48,33.39,33.48,12700.0,33.4,33.48,33.39,33.48,12700.0
2005-04-12 12:10:00,33.48,33.5,33.41,33.41,16600.0,33.48,33.5,33.41,33.41,16600.0
2005-04-12 12:20:00,33.41,33.41,33.35,33.35,20800.0,33.41,33.41,33.35,33.35,20800.0
2005-04-12 12:30:00,33.35,33.36,33.35,33.35,11000.0,33.35,33.36,33.35,33.35,11000.0
2005-04-12 12:40:00,33.36,33.41,33.34,33.4,17000.0,33.36,33.41,33.34,33.4,17000.0
2005-04-12 12:50:00,33.4,33.43,33.38,33.4,10500.0,33.4,33.43,33.38,33.4,10500.0
2005-04-12 13:00:00,33.4,33.41,33.38,33.41,20000.0,33.4,33.41,33.38,33.41,20000.0
2005-04-12 13:10:00,33.41,33.42,33.4,33.4,20700.0,33.41,33.42,33.4,33.4,20700.0
2005-04-12 13:20:00,33.4,33.41,33.38,33.38,18100.0,33.4,33.41,33.38,33.38,18100.0
2005-04-12 13:30:00,33.38,33.38,33.28,33.36,45700.0,33.38,33.38,33.28,33.36,45700.0
2005-04-12 13:40:00,33.36,33.36,33.29,33.34,42500.0,33.36,33.36,33.29,33.34,42500.0
2005-04-12 13:50:00,33.33,33.41,33.33,33.4,38400.0,33.33,33.41,33.33,33.4,38400.0
2005-04-12 14:00:00,33.4,33.48,33.29,33.48,44500.0,33.4,33.48,33.29,33.48,44500.0
2005-04-12 14:10:00,33.5,33.58,33.43,33.57,75500.0,33.5,33.58,33.43,33.57,75500.0
2005-04-12 14:20:00,33.55,33.61,33.47,33.52,79100.0,33.55,33.61,33.47,33.52,79100.0
2005-04-12 14:30:00,33.51,33.58,33.46,33.55,33000.0,33.51,33.58,33.46,33.55,33000.0
2005-04-12 14:40:00,33.55,33.65,33.54,33.63,97800.0,33.55,33.65,33.54,33.63,97800.0
2005-04-12 14:50:00,33.63,33.68,33.61,33.65,73500.0,33.63,33.68,33.61,33.65,73500.0
2005-04-12 15:00:00,33.67,33.74,33.63,33.67,71900.0,33.67,33.74,33.63,33.67,71900.0
2005-04-12 15:10:00,33.67,33.75,33.55,33.72,136600.0,33.67,33.75,33.55,33.72,136600.0
2005-04-12 15:20:00,33.73,33.8,33.67,33.8,53600.0,33.73,33.8,33.67,33.8,53600.0
2005-04-12 15:30:00,33.8,33.94,33.78,33.83,126000.0,33.8,33.94,33.78,33.83,126000.0
2005-04-12 15:40:00,33.82,33.95,33.81,33.85,154600.0,33.82,33.95,33.81,33.85,154600.0
2005-04-12 15:50:00,33.85,34.0,33.84,34.0,195800.0,33.85,34.0,33.84,34.0,195800.0
2005-04-13 09:30:00,34.04,34.04,33.84,33.86,87700.0,34.04,34.04,33.84,33.86,87700.0
2005-04-13 09:40:00,33.86,33.95,33.83,33.93,51300.0,33.86,33.95,33.83,33.93,51300.0
2005-04-13 09:50:00,33.93,33.94,33.8,33.84,72000.0,33.93,33.94,33.8,33.84,72000.0
2005-04-13 10:00:00,33.84,33.84,33.68,33.68,79400.0,33.84,33.84,33.68,33.68,79400.0
2005-04-13 10:10:00,33.69,33.72,33.68,33.71,75100.0,33.69,33.72,33.68,33.71,75100.0
2005-04-13 10:20:00,33.71,33.78,33.66,33.69,68600.0,33.71,33.78,33.66,33.69,68600.0
2005-04-13 10:30:00,33.69,33.81,33.55,33.61,57900.0,33.69,33.81,33.55,33.61,57900.0
2005-04-13 10:40:00,33.61,33.64,33.44,33.45,25800.0,33.61,33.64,33.44,33.45,25800.0
2005-04-13 10:50:00,33.45,33.49,33.4,33.48,32200.0,33.45,33.49,33.4,33.48,32200.0
2005-04-13 11:00:00,33.48,33.48,33.34,33.42,58800.0,33.48,33.48,33.34,33.42,58800.0
2005-04-13 11:10:00,33.42,33.44,33.35,33.39,37200.0,33.42,33.44,33.35,33.39,37200.0
2005-04-13 11:20:00,33.4,33.4,33.28,33.35,21100.0,33.4,33.4,33.28,33.35,21100.0
2005-04-13 11:30:00,33.34,33.46,33.34,33.45,40200.0,33.34,33.46,33.34,33.45,40200.0
2005-04-13 11:40:00,33.45,33.46,33.35,33.35,78400.0,33.45,33.46,33.35,33.35,78400.0
2005-04-13 11:50:00,33.34,33.36,33.27,33.3,28700.0,33.34,33.36,33.27,33.3,28700.0
2005-04-13 12:00:00,33.3,33.33,33.28,33.31,34800.0,33.3,33.33,33.28,33.31,34800.0
2005-04-13 12:10:00,33.31,33.36,33.3,33.32,39900.0,33.31,33.36,33.3,33.32,39900.0
2005-04-13 12:20:00,33.33,33.33,33.18,33.2,99700.0,33.33,33.33,33.18,33.2,99700.0
2005-04-13 12:30:00,33.2,33.2,33.13,33.14,41100.0,33.2,33.2,33.13,33.14,41100.0
2005-04-13 12:40:00,33.15,33.15,33.0,33.0,51400.0,33.15,33.15,33.0,33.0,51400.0
2005-04-13 12:50:00,33.0,33.17,33.0,33.17,37400.0,33.0,33.17,33.0,33.17,37400.0
2005-04-13 13:00:00,33.15,33.23,33.13,33.21,27600.0,33.15,33.23,33.13,33.21,27600.0
2005-04-13 13:10:00,33.22,33.25,33.14,33.25,50400.0,33.22,33.25,33.14,33.25,50400.0
2005-04-13 13:20:00,33.25,33.25,33.07,33.07,38200.0,33.25,33.25,33.07,33.07,38200.0
2005-04-13 13:30:00,33.07,33.08,32.96,32.96,45700.0,33.07,33.08,32.96,32.96,45700.0
2005-04-13 13:40:00,32.95,33.03,32.94,33.0,68800.0,32.95,33.03,32.94,33.0,68800.0
2005-04-13 13:50:00,33.0,33.0,32.82,32.87,59800.0,33.0,33.0,32.82,32.87,59800.0
2005-04-13 14:00:00,32.85,32.93,32.85,32.91,37900.0,32.85,32.93,32.85,32.91,37900.0
2005-04-13 14:10:00,32.91,32.94,32.78,32.89,39500.0,32.91,32.94,32.78,32.89,39500.0
2005-04-13 14:20:00,32.88,32.88,32.8,32.86,36200.0,32.88,32.88,32.8,32.86,36200.0
2005-04-13 14:30:00,32.86,32.87,32.68,32.82,71900.0,32.86,32.87,32.68,32.82,71900.0
2005-04-13 14:40:00,32.83,32.87,32.78,32.84,79500.0,32.83,32.87,32.78,32.84,79500.0
2005-04-13 14:50:00,32.84,32.86,32.55,32.7,105300.0,32.84,32.86,32.55,32.7,105300.0
2005-04-13 15:00:00,32.7,32.81,32.63,32.81,67600.0,32.7,32.81,32.63,32.81,67600.0
2005-04-13 15:10:00,32.81,32.87,32.73,32.78,59900.0,32.81,32.87,32.73,32.78,59900.0
2005-04-13 15:20:00,32.78,32.97,32.76,32.78,78900.0,32.78,32.97,32.76,32.78,78900.0
2005-04-13 15:30:00,32.77,32.88,32.75,32.77,54900.0,32.77,32.88,32.75,32.77,54900.0
2005-04-13 15:40:00,32.79,32.86,32.65,32.7,81100.0,32.79,32.86,32.65,32.7,81100.0
2005-04-13 15:50:00,32.69,32.88,32.69,32.8,153700.0,32.69,32.88,32.69,32.8,153700.0
2005-04-14 09:30:00,32.85,33.06,32.56,33.05,113000.0,32.85,33.06,32.56,33.05,113000.0
2005-04-14 09:40:00,33.06,33.18,32.79,33.09,148500.0,33.06,33.18,32.79,33.09,148500.0
2005-04-14 09:50:00,33.11,33.15,32.76,32.87,91300.0,33.11,33.15,32.76,32.87,91300.0
2005-04-14 10:00:00,32.87,32.95,32.7,32.71,129100.0,32.87,32.95,32.7,32.71,129100.0
2005-04-14 10:10:00,32.71,32.71,32.52,32.59,81700.0,32.71,32.71,32.52,32.59,81700.0
2005-04-14 10:20:00,32.58,32.58,32.46,32.5,127000.0,32.58,32.58,32.46,32.5,127000.0
2005-04-14 10:30:00,32.5,32.5,32.41,32.44,211100.0,32.5,32.5,32.41,32.44,211100.0
2005-04-14 10:40:00,32.42,32.5,32.37,32.44,45300.0,32.42,32.5,32.37,32.44,45300.0
2005-04-14 10:50:00,32.43,32.57,32.43,32.52,72100.0,32.43,32.57,32.43,32.52,72100.0
2005-04-14 11:00:00,32.52,32.55,32.33,32.54,70600.0,32.52,32.55,32.33,32.54,70600.0
2005-04-14 11:10:00,32.56,32.6,32.22,32.25,112000.0,32.56,32.6,32.22,32.25,112000.0
2005-04-14 11:20:00,32.25,32.31,32.17,32.23,110900.0,32.25,32.31,32.17,32.23,110900.0
2005-04-14 11:30:00,32.23,32.25,32.15,32.22,155200.0,32.23,32.25,32.15,32.22,155200.0
2005-04-14 11:40:00,32.23,32.23,31.93,31.97,167700.0,32.23,32.23,31.93,31.97,167700.0
2005-04-14 11:50:00,31.98,32.02,31.9,31.91,165700.0,31.98,32.02,31.9,31.91,165700.0
2005-04-14 12:00:00,31.94,31.94,31.71,31.76,114100.0,31.94,31.94,31.71,31.76,114100.0
2005-04-14 12:10:00,31.77,31.87,31.72,31.85,58100.0,31.77,31.87,31.72,31.85,58100.0
2005-04-14 12:20:00,31.85,31.88,31.68,31.79,61500.0,31.85,31.88,31.68,31.79,61500.0
2005-04-14 12:30:00,31.79,31.95,31.78,31.92,36400.0,31.79,31.95,31.78,31.92,36400.0
2005-04-14 12:40:00,31.93,31.95,31.79,31.81,39900.0,31.93,31.95,31.79,31.81,39900.0
2005-04-14 12:50:00,31.8,31.8,31.61,31.66,73400.0,31.8,31.8,31.61,31.66,73400.0
2005-04-14 13:00:00,31.65,31.69,31.62,31.69,90100.0,31.65,31.69,31.62,31.69,90100.0
2005-04-14 13:10:00,31.7,31.74,31.66,31.67,61400.0,31.7,31.74,31.66,31.67,61400.0
2005-04-14 13:20:00,31.67,31.69,31.62,31.62,95300.0,31.67,31.69,31.62,31.62,95300.0
2005-04-14 13:30:00,31.62,31.64,31.42,31.6,182100.0,31.62,31.64,31.42,31.6,182100.0
2005-04-14 13:40:00,31.6,31.73,31.55,31.71,57100.0,31.6,31.73,31.55,31.71,57100.0
2005-04-14 13:50:00,31.72,31.78,31.69,31.75,64100.0,31.72,31.78,31.69,31.75,64100.0
2005-04-14 14:00:00,31.74,31.85,31.71,31.85,57900.0,31.74,31.85,31.71,31.85,57900.0
2005-04-14 14:10:00,31.85,32.02,31.81,31.98,93500.0,31.85,32.02,31.81,31.98,93500.0
2005-04-14 14:20:00,31.96,32.03,31.84,31.98,82800.0,31.96,32.03,31.84,31.98,82800.0
2005-04-14 14:30:00,31.99,32.01,31.76,31.9,78300.0,31.99,32.01,31.76,31.9,78300.0
2005-04-14 14:40:00,31.91,31.94,31.84,31.9,61800.0,31.91,31.94,31.84,31.9,61800.0
2005-04-14 14:50:00,31.91,31.91,31.8,31.84,96900.0,31.91,31.91,31.8,31.84,96900.0
2005-04-14 15:00:00,31.86,31.86,31.69,31.72,68800.0,31.86,31.86,31.69,31.72,68800.0
2005-04-14 15:10:00,31.7,31.77,31.64,31.75,81600.0,31.7,31.77,31.64,31.75,81600.0
2005-04-14 15:20:00,31.73,31.77,31.68,31.75,55000.0,31.73,31.77,31.68,31.75,55000.0
2005-04-14 15:30:00,31.75,31.91,31.7,31.73,70300.0,31.75,31.91,31.7,31.73,70300.0
2005-04-14 15:40:00,31.73,31.75,31.66,31.74,62400.0,31.73,31.75,31.66,31.74,62400.0
2005-04-14 15:50:00,31.74,31.75,31.59,31.69,98500.0,31.74,31.75,31.59,31.69,98500.0
2005-04-15 09:30:00,31.12,31.46,31.03,31.26,301300.0,31.12,31.46,31.03,31.26,301300.0
2005-04-15 09:40:00,31.26,31.59,31.2,31.57,135500.0,31.26,31.59,31.2,31.57,135500.0
2005-04-15 09:50:00,31.59,31.65,31.44,31.56,83900.0,31.59,31.65,31.44,31.56,83900.0
2005-04-15 10:00:00,31.56,31.7,31.52,31.66,114900.0,31.56,31.7,31.52,31.66,114900.0
2005-04-15 10:10:00,31.63,31.71,31.51,31.71,126300.0,31.63,31.71,31.51,31.71,126300.0
2005-04-15 10:20:00,31.71,31.93,31.59,31.87,98800.0,31.71,31.93,31.59,31.87,98800.0
2005-04-15 10:30:00,31.86,31.89,31.6,31.64,70000.0,31.86,31.89,31.6,31.64,70000.0
2005-04-15 10:40:00,31.65,31.8,31.6,31.69,78200.0,31.65,31.8,31.6,31.69,78200.0
2005-04-15 10:50:00,31.69,31.75,31.5,31.62,171000.0,31.69,31.75,31.5,31.62,171000.0
2005-04-15 11:00:00,31.64,31.81,31.59,31.78,165800.0,31.64,31.81,31.59,31.78,165800.0
2005-04-15 11:10:00,31.77,31.9,31.65,31.77,37100.0,31.77,31.9,31.65,31.77,37100.0
2005-04-15 11:20:00,31.77,31.84,31.69,31.71,75800.0,31.77,31.84,31.69,31.71,75800.0
2005-04-15 11:30:00,31.71,31.77,31.62,31.66,53200.0,31.71,31.77,31.62,31.66,53200.0
2005-04-15 11:40:00,31.67,31.91,31.66,31.87,59100.0,31.67,31.91,31.66,31.87,59100.0
2005-04-15 11:50:00,31.87,31.95,31.73,31.91,82000.0,31.87,31.95,31.73,31.91,82000.0
2005-04-15 12:00:00,31.93,32.0,31.72,31.98,60000.0,31.93,32.0,31.72,31.98,60000.0
2005-04-15 12:10:00,31.97,31.97,31.84,31.84,28800.0,31.97,31.97,31.84,31.84,28800.0
2005-04-15 12:20:00,31.8,31.96,31.79,31.94,28600.0,31.8,31.96,31.79,31.94,28600.0
2005-04-15 12:30:00,31.93,32.02,31.89,31.92,31900.0,31.93,32.02,31.89,31.92,31900.0
2005-04-15 12:40:00,31.91,31.99,31.85,31.87,31000.0,31.91,31.99,31.85,31.87,31000.0
2005-04-15 12:50:00,31.86,31.86,31.63,31.66,41600.0,31.86,31.86,31.63,31.66,41600.0
2005-04-15 13:00:00,31.67,31.75,31.65,31.75,43200.0,31.67,31.75,31.65,31.75,43200.0
2005-04-15 13:10:00,31.75,31.75,31.67,31.71,70200.0,31.75,31.75,31.67,31.71,70200.0
2005-04-15 13:20:00,31.71,31.88,31.7,31.78,51300.0,31.71,31.88,31.7,31.78,51300.0
2005-04-15 13:30:00,31.79,31.93,31.76,31.93,51900.0,31.79,31.93,31.76,31.93,51900.0
2005-04-15 13:40:00,31.94,31.99,31.82,31.89,54600.0,31.94,31.99,31.82,31.89,54600.0
2005-04-15 13:50:00,31.89,31.94,31.8,31.92,77600.0,31.89,31.94,31.8,31.92,77600.0
2005-04-15 14:00:00,31.9,31.92,31.74,31.81,54400.0,31.9,31.92,31.74,31.81,54400.0
2005-04-15 14:10:00,31.8,32.14,31.8,32.14,66600.0,31.8,32.14,31.8,32.14,66600.0
2005-04-15 14:20:00,32.14,32.14,31.95,32.0,46200.0,32.14,32.14,31.95,32.0,46200.0
2005-04-15 14:30:00,32.0,32.06,31.84,31.85,44700.0,32.0,32.06,31.84,31.85,44700.0
2005-04-15 14:40:00,31.85,31.98,31.83,31.87,60400.0,31.85,31.98,31.83,31.87,60400.0
2005-04-15 14:50:00,31.87,31.87,31.78,31.84,38400.0,31.87,31.87,31.78,31.84,38400.0
2005-04-15 15:00:00,31.83,31.87,31.69,31.72,86900.0,31.83,31.87,31.69,31.72,86900.0
2005-04-15 15:10:00,31.7,31.76,31.65,31.69,55100.0,31.7,31.76,31.65,31.69,55100.0
2005-04-15 15:20:00,31.69,31.78,31.58,31.67,165100.0,31.69,31.78,31.58,31.67,165100.0
2005-04-15 15:30:00,31.67,31.82,31.64,31.72,66400.0,31.67,31.82,31.64,31.72,66400.0
2005-04-15 15:40:00,31.69,31.72,31.51,31.51,204200.0,31.69,31.72,31.51,31.51,204200.0
2005-04-15 15:50:00,31.55,31.68,31.51,31.65,214600.0,31.55,31.68,31.51,31.65,214600.0
2005-04-18 09:30:00,31.68,32.18,31.55,31.69,165700.0,31.68,32.18,31.55,31.69,165700.0
2005-04-18 09:40:00,31.69,32.1,31.64,31.86,112500.0,31.69,32.1,31.64,31.86,112500.0
2005-04-18 09:50:00,31.84,32.1,31.77,31.91,50800.0,31.84,32.1,31.77,31.91,50800.0
2005-04-18 10:00:00,31.91,32.08,31.9,31.97,97200.0,31.91,32.08,31.9,31.97,97200.0
2005-04-18 10:10:00,32.0,32.0,31.94,31.95,59600.0,32.0,32.0,31.94,31.95,59600.0
2005-04-18 10:20:00,31.96,32.0,31.92,31.97,47100.0,31.96,32.0,31.92,31.97,47100.0
2005-04-18 10:30:00,31.99,32.03,31.95,31.95,47100.0,31.99,32.03,31.95,31.95,47100.0
2005-04-18 10:40:00,31.95,31.99,31.86,31.91,67000.0,31.95,31.99,31.86,31.91,67000.0
2005-04-18 10:50:00,31.9,32.04,31.81,31.99,40100.0,31.9,32.04,31.81,31.99,40100.0
2005-04-18 11:00:00,32.01,32.12,31.03,31.98,50800.0,32.01,32.12,31.03,31.98,50800.0
2005-04-18 11:10:00,31.98,31.99,31.9,31.95,45500.0,31.98,31.99,31.9,31.95,45500.0
2005-04-18 11:20:00,31.94,31.98,31.89,31.93,24800.0,31.94,31.98,31.89,31.93,24800.0
2005-04-18 11:30:00,31.92,31.92,31.69,31.72,56500.0,31.92,31.92,31.69,31.72,56500.0
2005-04-18 11:40:00,31.7,31.73,31.65,31.71,67000.0,31.7,31.73,31.65,31.71,67000.0
2005-04-18 11:50:00,31.71,31.76,31.65,31.76,34500.0,31.71,31.76,31.65,31.76,34500.0
2005-04-18 12:00:00,31.75,31.83,31.69,31.72,25500.0,31.75,31.83,31.69,31.72,25500.0
2005-04-18 12:10:00,31.69,31.71,31.68,31.71,18000.0,31.69,31.71,31.68,31.71,18000.0
2005-04-18 12:20:00,31.7,31.73,31.69,31.7,21700.0,31.7,31.73,31.69,31.7,21700.0
2005-04-18 12:30:00,31.69,31.72,31.66,31.71,68500.0,31.69,31.72,31.66,31.71,68500.0
2005-04-18 12:40:00,31.72,31.72,31.66,31.68,35000.0,31.72,31.72,31.66,31.68,35000.0
2005-04-18 12:50:00,31.68,31.84,31.67,31.79,55400.0,31.68,31.84,31.67,31.79,55400.0
2005-04-18 13:00:00,31.8,31.89,31.8,31.84,35600.0,31.8,31.89,31.8,31.84,35600.0
2005-04-18 13:10:00,31.84,31.89,31.79,31.87,44000.0,31.84,31.89,31.79,31.87,44000.0
2005-04-18 13:20:00,31.87,31.95,31.81,31.94,26000.0,31.87,31.95,31.81,31.94,26000.0
2005-04-18 13:30:00,31.95,31.99,31.81,31.82,22300.0,31.95,31.99,31.81,31.82,22300.0
2005-04-18 13:40:00,31.82,31.83,31.75,31.82,48600.0,31.82,31.83,31.75,31.82,48600.0
2005-04-18 13:50:00,31.83,31.87,31.76,31.76,43100.0,31.83,31.87,31.76,31.76,43100.0
2005-04-18 14:00:00,31.77,31.92,31.76,31.89,28800.0,31.77,31.92,31.76,31.89,28800.0
2005-04-18 14:10:00,31.88,31.89,31.79,31.8,21900.0,31.88,31.89,31.79,31.8,21900.0
2005-04-18 14:20:00,31.8,31.87,31.75,31.82,34900.0,31.8,31.87,31.75,31.82,34900.0
2005-04-18 14:30:00,31.82,31.88,31.8,31.85,19500.0,31.82,31.88,31.8,31.85,19500.0
2005-04-18 14:40:00,31.85,31.86,31.67,31.78,51600.0,31.85,31.86,31.67,31.78,51600.0
2005-04-18 14:50:00,31.79,31.86,31.76,31.84,15600.0,31.79,31.86,31.76,31.84,15600.0
2005-04-18 15:00:00,31.84,31.9,31.76,31.8,31000.0,31.84,31.9,31.76,31.8,31000.0
2005-04-18 15:10:00,31.78,31.84,31.74,31.81,52300.0,31.78,31.84,31.74,31.81,52300.0
2005-04-18 15:20:00,31.82,31.9,31.81,31.9,49200.0,31.82,31.9,31.81,31.9,49200.0
2005-04-18 15:30:00,31.9,31.93,31.82,31.82,52400.0,31.9,31.93,31.82,31.82,52400.0
2005-04-18 15:40:00,31.81,31.86,31.76,31.76,81100.0,31.81,31.86,31.76,31.76,81100.0
2005-04-18 15:50:00,31.75,31.82,31.68,31.74,137700.0,31.75,31.82,31.68,31.74,137700.0
2005-04-19 09:30:00,32.05,32.4,31.95,32.29,164700.0,32.05,32.4,31.95,32.29,164700.0
2005-04-19 09:40:00,32.29,32.41,32.16,32.31,115300.0,32.29,32.41,32.16,32.31,115300.0
2005-04-19 09:50:00,32.31,32.4,32.27,32.4,51900.0,32.31,32.4,32.27,32.4,51900.0
2005-04-19 10:00:00,32.4,32.53,32.39,32.4,60100.0,32.4,32.53,32.39,32.4,60100.0
2005-04-19 10:10:00,32.4,32.47,32.32,32.43,121800.0,32.4,32.47,32.32,32.43,121800.0
2005-04-19 10:20:00,32.42,32.7,32.39,32.62,76900.0,32.42,32.7,32.39,32.62,76900.0
2005-04-19 10:30:00,32.62,32.68,32.62,32.64,68900.0,32.62,32.68,32.62,32.64,68900.0
2005-04-19 10:40:00,32.64,32.65,32.4,32.45,116400.0,32.64,32.65,32.4,32.45,116400.0
2005-04-19 10:50:00,32.42,32.5,32.36,32.42,65900.0,32.42,32.5,32.36,32.42,65900.0
2005-04-19 11:00:00,32.42,32.5,32.26,32.29,29600.0,32.42,32.5,32.26,32.29,29600.0
2005-04-19 11:10:00,32.29,32.41,32.29,32.34,48200.0,32.29,32.41,32.29,32.34,48200.0
2005-04-19 11:20:00,32.34,32.37,32.31,32.34,27000.0,32.34,32.37,32.31,32.34,27000.0
2005-04-19 11:30:00,32.35,32.35,32.31,32.32,46800.0,32.35,32.35,32.31,32.32,46800.0
2005-04-19 11:40:00,32.32,32.33,32.25,32.33,62600.0,32.32,32.33,32.25,32.33,62600.0
2005-04-19 11:50:00,32.33,32.35,32.28,32.33,43000.0,32.33,32.35,32.28,32.33,43000.0
2005-04-19 12:00:00,32.31,32.35,32.29,32.32,25400.0,32.31,32.35,32.29,32.32,25400.0
2005-04-19 12:10:00,32.33,32.35,32.29,32.32,20700.0,32.33,32.35,32.29,32.32,20700.0
2005-04-19 12:20:00,32.33,32.33,32.16,32.16,52100.0,32.33,32.33,32.16,32.16,52100.0
2005-04-19 12:30:00,32.17,32.3,32.17,32.29,25900.0,32.17,32.3,32.17,32.29,25900.0
2005-04-19 12:40:00,32.28,32.3,32.26,32.3,18500.0,32.28,32.3,32.26,32.3,18500.0
2005-04-19 12:50:00,32.3,32.33,32.24,32.26,54200.0,32.3,32.33,32.24,32.26,54200.0
2005-04-19 13:00:00,32.26,32.29,32.21,32.21,24700.0,32.26,32.29,32.21,32.21,24700.0
2005-04-19 13:10:00,32.22,32.26,32.15,32.17,40400.0,32.22,32.26,32.15,32.17,40400.0
2005-04-19 13:20:00,32.16,32.25,32.13,32.23,22800.0,32.16,32.25,32.13,32.23,22800.0
2005-04-19 13:30:00,32.23,32.3,32.23,32.28,54600.0,32.23,32.3,32.23,32.28,54600.0
2005-04-19 13:40:00,32.28,32.35,32.27,32.34,52100.0,32.28,32.35,32.27,32.34,52100.0
2005-04-19 13:50:00,32.35,32.35,32.31,32.35,32100.0,32.35,32.35,32.31,32.35,32100.0
2005-04-19 14:00:00,32.35,32.35,32.28,32.28,34000.0,32.35,32.35,32.28,32.28,34000.0
2005-04-19 14:10:00,32.25,32.46,32.24,32.45,47800.0,32.25,32.46,32.24,32.45,47800.0
2005-04-19 14:20:00,32.45,32.46,32.3,32.3,24300.0,32.45,32.46,32.3,32.3,24300.0
2005-04-19 14:30:00,32.3,32.44,32.26,32.28,37200.0,32.3,32.44,32.26,32.28,37200.0
2005-04-19 14:40:00,32.28,32.35,32.25,32.32,20800.0,32.28,32.35,32.25,32.32,20800.0
2005-04-19 14:50:00,32.32,32.35,32.3,32.32,32300.0,32.32,32.35,32.3,32.32,32300.0
2005-04-19 15:00:00,32.31,32.32,32.24,32.29,39100.0,32.31,32.32,32.24,32.29,39100.0
2005-04-19 15:10:00,32.28,32.33,32.16,32.23,56500.0,32.28,32.33,32.16,32.23,56500.0
2005-04-19 15:20:00,32.25,32.25,32.14,32.21,28800.0,32.25,32.25,32.14,32.21,28800.0
2005-04-19 15:30:00,32.21,32.31,32.21,32.31,56200.0,32.21,32.31,32.21,32.31,56200.0
2005-04-19 15:40:00,32.29,32.44,32.27,32.39,59300.0,32.29,32.44,32.27,32.39,59300.0
2005-04-19 15:50:00,32.39,32.41,32.18,32.26,82900.0,32.39,32.41,32.18,32.26,82900.0
2005-04-20 09:30:00,32.7,32.72,32.5,32.51,185900.0,32.7,32.72,32.5,32.51,185900.0
2005-04-20 09:40:00,32.51,32.59,32.41,32.55,125200.0,32.51,32.59,32.41,32.55,125200.0
2005-04-20 09:50:00,32.54,32.58,32.3,32.41,142000.0,32.54,32.58,32.3,32.41,142000.0
2005-04-20 10:00:00,32.39,32.55,32.35,32.55,34500.0,32.39,32.55,32.35,32.55,34500.0
2005-04-20 10:10:00,32.55,32.69,32.47,32.61,38500.0,32.55,32.69,32.47,32.61,38500.0
2005-04-20 10:20:00,32.61,32.69,32.52,32.69,51700.0,32.61,32.69,32.52,32.69,51700.0
2005-04-20 10:30:00,32.69,32.89,32.59,32.87,128800.0,32.69,32.89,32.59,32.87,128800.0
2005-04-20 10:40:00,32.86,32.88,32.69,32.73,57600.0,32.86,32.88,32.69,32.73,57600.0
2005-04-20 10:50:00,32.75,33.02,32.74,32.99,122500.0,32.75,33.02,32.74,32.99,122500.0
2005-04-20 11:00:00,33.0,33.05,32.89,32.9,54400.0,33.0,33.05,32.89,32.9,54400.0
2005-04-20 11:10:00,32.9,32.98,32.8,32.88,54100.0,32.9,32.98,32.8,32.88,54100.0
2005-04-20 11:20:00,32.88,32.91,32.76,32.76,79700.0,32.88,32.91,32.76,32.76,79700.0
2005-04-20 11:30:00,32.75,32.79,32.7,32.76,20700.0,32.75,32.79,32.7,32.76,20700.0
2005-04-20 11:40:00,32.74,32.85,32.71,32.76,29600.0,32.74,32.85,32.71,32.76,29600.0
2005-04-20 11:50:00,32.76,32.82,32.76,32.81,17500.0,32.76,32.82,32.76,32.81,17500.0
2005-04-20 12:00:00,32.82,32.85,32.73,32.76,14800.0,32.82,32.85,32.73,32.76,14800.0
2005-04-20 12:10:00,32.75,32.76,32.7,32.71,17100.0,32.75,32.76,32.7,32.71,17100.0
2005-04-20 12:20:00,32.71,32.76,32.68,32.72,23100.0,32.71,32.76,32.68,32.72,23100.0
2005-04-20 12:30:00,32.72,32.74,32.5,32.52,40600.0,32.72,32.74,32.5,32.52,40600.0
2005-04-20 12:40:00,32.51,32.65,32.51,32.53,27100.0,32.51,32.65,32.51,32.53,27100.0
2005-04-20 12:50:00,32.53,32.54,32.31,32.36,52600.0,32.53,32.54,32.31,32.36,52600.0
2005-04-20 13:00:00,32.35,32.35,32.29,32.34,34500.0,32.35,32.35,32.29,32.34,34500.0
2005-04-20 13:10:00,32.33,32.36,32.15,32.28,57800.0,32.33,32.36,32.15,32.28,57800.0
2005-04-20 13:20:00,32.28,32.32,32.16,32.17,30400.0,32.28,32.32,32.16,32.17,30400.0
2005-04-20 13:30:00,32.17,32.26,32.1,32.18,57800.0,32.17,32.26,32.1,32.18,57800.0
2005-04-20 13:40:00,32.18,32.22,32.11,32.16,46000.0,32.18,32.22,32.11,32.16,46000.0
2005-04-20 13:50:00,32.13,32.26,32.11,32.25,30700.0,32.13,32.26,32.11,32.25,30700.0
2005-04-20 14:00:00,32.23,32.26,32.0,32.15,59200.0,32.23,32.26,32.0,32.15,59200.0
2005-04-20 14:10:00,32.17,32.17,31.99,32.06,25700.0,32.17,32.17,31.99,32.06,25700.0
2005-04-20 14:20:00,32.09,32.09,31.9,31.96,35100.0,32.09,32.09,31.9,31.96,35100.0
2005-04-20 14:30:00,31.96,32.0,31.92,31.99,39600.0,31.96,32.0,31.92,31.99,39600.0
2005-04-20 14:40:00,31.97,31.99,31.88,31.88,56300.0,31.97,31.99,31.88,31.88,56300.0
2005-04-20 14:50:00,31.9,32.0,31.88,31.97,39900.0,31.9,32.0,31.88,31.97,39900.0
2005-04-20 15:00:00,31.95,32.04,31.94,31.99,50400.0,31.95,32.04,31.94,31.99,50400.0
2005-04-20 15:10:00,31.97,31.99,31.71,31.87,90800.0,31.97,31.99,31.71,31.87,90800.0
2005-04-20 15:20:00,31.88,31.89,31.77,31.78,49900.0,31.88,31.89,31.77,31.78,49900.0
2005-04-20 15:30:00,31.78,31.82,31.75,31.79,76400.0,31.78,31.82,31.75,31.79,76400.0
2005-04-20 15:40:00,31.81,31.82,31.65,31.69,64500.0,31.81,31.82,31.65,31.69,64500.0
2005-04-20 15:50:00,31.7,31.84,31.7,31.74,149200.0,31.7,31.84,31.7,31.74,149200.0
2005-04-21 09:30:00,32.33,32.5,32.3,32.47,99500.0,32.33,32.5,32.3,32.47,99500.0
2005-04-21 09:40:00,32.49,32.49,32.28,32.36,72700.0,32.49,32.49,32.28,32.36,72700.0
2005-04-21 09:50:00,32.38,32.5,32.32,32.49,96300.0,32.38,32.5,32.32,32.49,96300.0
2005-04-21 10:00:00,32.49,32.5,32.35,32.48,45600.0,32.49,32.5,32.35,32.48,45600.0
2005-04-21 10:10:00,32.44,32.59,32.33,32.43,34800.0,32.44,32.59,32.33,32.43,34800.0
2005-04-21 10:20:00,32.38,32.49,32.36,32.49,23900.0,32.38,32.49,32.36,32.49,23900.0
2005-04-21 10:30:00,32.49,32.55,32.33,32.36,35300.0,32.49,32.55,32.33,32.36,35300.0
2005-04-21 10:40:00,32.36,32.46,32.36,32.43,14400.0,32.36,32.46,32.36,32.43,14400.0
2005-04-21 10:50:00,32.41,32.53,32.34,32.47,21200.0,32.41,32.53,32.34,32.47,21200.0
2005-04-21 11:00:00,32.48,32.5,32.34,32.37,28400.0,32.48,32.5,32.34,32.37,28400.0
2005-04-21 11:10:00,32.34,32.38,32.25,32.27,21100.0,32.34,32.38,32.25,32.27,21100.0
2005-04-21 11:20:00,32.25,32.34,32.15,32.34,55500.0,32.25,32.34,32.15,32.34,55500.0
2005-04-21 11:30:00,32.34,32.37,32.31,32.33,21400.0,32.34,32.37,32.31,32.33,21400.0
2005-04-21 11:40:00,32.34,32.52,32.33,32.5,29900.0,32.34,32.52,32.33,32.5,29900.0
2005-04-21 11:50:00,32.5,32.52,32.44,32.48,21100.0,32.5,32.52,32.44,32.48,21100.0
2005-04-21 12:00:00,32.49,32.76,32.49,32.69,68000.0,32.49,32.76,32.49,32.69,68000.0
2005-04-21 12:10:00,32.69,32.74,32.61,32.7,54400.0,32.69,32.74,32.61,32.7,54400.0
2005-04-21 12:20:00,32.7,32.75,32.7,32.71,13700.0,32.7,32.75,32.7,32.71,13700.0
2005-04-21 12:30:00,32.7,32.72,32.55,32.55,17200.0,32.7,32.72,32.55,32.55,17200.0
2005-04-21 12:40:00,32.59,32.68,32.56,32.68,12000.0,32.59,32.68,32.56,32.68,12000.0
2005-04-21 12:50:00,32.69,32.71,32.54,32.58,12600.0,32.69,32.71,32.54,32.58,12600.0
2005-04-21 13:00:00,32.61,32.64,32.57,32.63,10300.0,32.61,32.64,32.57,32.63,10300.0
2005-04-21 13:10:00,32.63,32.7,32.62,32.69,11000.0,32.63,32.7,32.62,32.69,11000.0
2005-04-21 13:20:00,32.7,32.7,32.6,32.65,15900.0,32.7,32.7,32.6,32.65,15900.0
2005-04-21 13:30:00,32.65,32.69,32.62,32.67,13600.0,32.65,32.69,32.62,32.67,13600.0
2005-04-21 13:40:00,32.7,32.8,32.68,32.8,46500.0,32.7,32.8,32.68,32.8,46500.0
2005-04-21 13:50:00,32.8,32.82,32.69,32.71,26300.0,32.8,32.82,32.69,32.71,26300.0
2005-04-21 14:00:00,32.76,32.9,32.7,32.9,67100.0,32.76,32.9,32.7,32.9,67100.0
2005-04-21 14:10:00,32.89,32.91,32.83,32.89,49100.0,32.89,32.91,32.83,32.89,49100.0
2005-04-21 14:20:00,32.89,32.9,32.82,32.86,45100.0,32.89,32.9,32.82,32.86,45100.0
2005-04-21 14:30:00,32.83,32.85,32.7,32.77,46600.0,32.83,32.85,32.7,32.77,46600.0
2005-04-21 14:40:00,32.76,32.88,32.76,32.87,21000.0,32.76,32.88,32.76,32.87,21000.0
2005-04-21 14:50:00,32.87,32.9,32.83,32.86,28300.0,32.87,32.9,32.83,32.86,28300.0
2005-04-21 15:00:00,32.86,32.9,32.85,32.9,27000.0,32.86,32.9,32.85,32.9,27000.0
2005-04-21 15:10:00,32.9,32.9,32.82,32.86,38300.0,32.9,32.9,32.82,32.86,38300.0
2005-04-21 15:20:00,32.86,32.91,32.85,32.9,64700.0,32.86,32.91,32.85,32.9,64700.0
2005-04-21 15:30:00,32.9,33.01,32.89,32.99,106000.0,32.9,33.01,32.89,32.99,106000.0
2005-04-21 15:40:00,32.99,33.01,32.88,32.91,46600.0,32.99,33.01,32.88,32.91,46600.0
2005-04-21 15:50:00,32.91,33.01,32.91,32.96,157600.0,32.91,33.01,32.91,32.96,157600.0
2005-04-22 09:30:00,33.02,33.02,32.87,32.97,104800.0,33.02,33.02,32.87,32.97,104800.0
2005-04-22 09:40:00,32.98,33.02,32.76,32.93,58500.0,32.98,33.02,32.76,32.93,58500.0
2005-04-22 09:50:00,32.91,32.93,32.79,32.89,29800.0,32.91,32.93,32.79,32.89,29800.0
2005-04-22 10:00:00,32.89,32.91,32.83,32.88,24500.0,32.89,32.91,32.83,32.88,24500.0
2005-04-22 10:10:00,32.88,32.99,32.88,32.92,26400.0,32.88,32.99,32.88,32.92,26400.0
2005-04-22 10:20:00,32.92,32.92,32.76,32.86,32800.0,32.92,32.92,32.76,32.86,32800.0
2005-04-22 10:30:00,32.85,32.98,32.82,32.87,56400.0,32.85,32.98,32.82,32.87,56400.0
2005-04-22 10:40:00,32.86,32.9,32.78,32.86,22100.0,32.86,32.9,32.78,32.86,22100.0
2005-04-22 10:50:00,32.8,32.87,32.76,32.79,26500.0,32.8,32.87,32.76,32.79,26500.0
2005-04-22 11:00:00,32.8,32.8,32.74,32.76,31200.0,32.8,32.8,32.74,32.76,31200.0
2005-04-22 11:10:00,32.76,32.84,32.75,32.8,17300.0,32.76,32.84,32.75,32.8,17300.0
2005-04-22 11:20:00,32.8,32.82,32.76,32.79,41300.0,32.8,32.82,32.76,32.79,41300.0
2005-04-22 11:30:00,32.78,32.8,32.73,32.8,28700.0,32.78,32.8,32.73,32.8,28700.0
2005-04-22 11:40:00,32.81,32.83,32.75,32.79,20100.0,32.81,32.83,32.75,32.79,20100.0
2005-04-22 11:50:00,32.8,32.8,32.75,32.78,31300.0,32.8,32.8,32.75,32.78,31300.0
2005-04-22 12:00:00,32.76,32.76,32.57,32.6,55600.0,32.76,32.76,32.57,32.6,55600.0
2005-04-22 12:10:00,32.6,32.68,32.58,32.68,12100.0,32.6,32.68,32.58,32.68,12100.0
2005-04-22 12:20:00,32.69,32.72,32.64,32.67,22200.0,32.69,32.72,32.64,32.67,22200.0
2005-04-22 12:30:00,32.68,32.79,32.62,32.78,20400.0,32.68,32.79,32.62,32.78,20400.0
2005-04-22 12:40:00,32.79,32.79,32.75,32.76,14100.0,32.79,32.79,32.75,32.76,14100.0
2005-04-22 12:50:00,32.77,32.8,32.71,32.78,28300.0,32.77,32.8,32.71,32.78,28300.0
2005-04-22 13:00:00,32.79,32.8,32.71,32.71,14500.0,32.79,32.8,32.71,32.71,14500.0
2005-04-22 13:10:00,32.75,32.75,32.69,32.69,13300.0,32.75,32.75,32.69,32.69,13300.0
2005-04-22 13:20:00,32.7,32.71,32.66,32.69,15800.0,32.7,32.71,32.66,32.69,15800.0
2005-04-22 13:30:00,32.7,32.79,32.69,32.79,22800.0,32.7,32.79,32.69,32.79,22800.0
2005-04-22 13:40:00,32.8,32.8,32.68,32.73,17300.0,32.8,32.8,32.68,32.73,17300.0
2005-04-22 13:50:00,32.73,32.8,32.72,32.8,18900.0,32.73,32.8,32.72,32.8,18900.0
2005-04-22 14:00:00,32.8,32.8,32.74,32.75,13500.0,32.8,32.8,32.74,32.75,13500.0
2005-04-22 14:10:00,32.77,32.8,32.72,32.74,15100.0,32.77,32.8,32.72,32.74,15100.0
2005-04-22 14:20:00,32.75,32.8,32.66,32.8,24100.0,32.75,32.8,32.66,32.8,24100.0
2005-04-22 14:30:00,32.79,32.79,32.65,32.65,15300.0,32.79,32.79,32.65,32.65,15300.0
2005-04-22 14:40:00,32.65,32.71,32.58,32.6,43100.0,32.65,32.71,32.58,32.6,43100.0
2005-04-22 14:50:00,32.62,32.73,32.6,32.6,31700.0,32.62,32.73,32.6,32.6,31700.0
2005-04-22 15:00:00,32.59,32.72,32.59,32.64,35600.0,32.59,32.72,32.59,32.64,35600.0
2005-04-22 15:10:00,32.64,32.66,32.48,32.55,43100.0,32.64,32.66,32.48,32.55,43100.0
2005-04-22 15:20:00,32.51,32.6,32.38,32.39,45500.0,32.51,32.6,32.38,32.39,45500.0
2005-04-22 15:30:00,32.37,32.53,32.3,32.5,56900.0,32.37,32.53,32.3,32.5,56900.0
2005-04-22 15:40:00,32.5,32.55,32.36,32.41,65800.0,32.5,32.55,32.36,32.41,65800.0
2005-04-22 15:50:00,32.44,32.72,32.44,32.62,114600.0,32.44,32.72,32.44,32.62,114600.0
2005-04-25 09:30:00,32.91,32.94,32.78,32.87,118800.0,32.91,32.94,32.78,32.87,118800.0
2005-04-25 09:40:00,32.87,32.89,32.76,32.76,62900.0,32.87,32.89,32.76,32.76,62900.0
2005-04-25 09:50:00,32.8,32.84,32.74,32.8,43500.0,32.8,32.84,32.74,32.8,43500.0
2005-04-25 10:00:00,32.8,32.88,32.78,32.88,78600.0,32.8,32.88,32.78,32.88,78600.0
2005-04-25 10:10:00,32.89,33.0,32.72,32.85,50400.0,32.89,33.0,32.72,32.85,50400.0
2005-04-25 10:20:00,32.85,32.9,32.74,32.81,26800.0,32.85,32.9,32.74,32.81,26800.0
2005-04-25 10:30:00,32.81,32.85,32.66,32.78,22300.0,32.81,32.85,32.66,32.78,22300.0
2005-04-25 10:40:00,32.78,32.83,32.73,32.75,15000.0,32.78,32.83,32.73,32.75,15000.0
2005-04-25 10:50:00,32.75,32.86,32.7,32.78,33400.0,32.75,32.86,32.7,32.78,33400.0
2005-04-25 11:00:00,32.77,32.83,32.76,32.81,19200.0,32.77,32.83,32.76,32.81,19200.0
2005-04-25 11:10:00,32.81,32.81,32.71,32.8,16500.0,32.81,32.81,32.71,32.8,16500.0
2005-04-25 11:20:00,32.8,32.86,32.8,32.82,30200.0,32.8,32.86,32.8,32.82,30200.0
2005-04-25 11:30:00,32.84,32.84,32.8,32.82,12200.0,32.84,32.84,32.8,32.82,12200.0
2005-04-25 11:40:00,32.83,32.86,32.8,32.86,13600.0,32.83,32.86,32.8,32.86,13600.0
2005-04-25 11:50:00,32.86,32.95,32.86,32.95,11400.0,32.86,32.95,32.86,32.95,11400.0
2005-04-25 12:00:00,32.95,32.97,32.9,32.9,20500.0,32.95,32.97,32.9,32.9,20500.0
2005-04-25 12:10:00,32.92,32.97,32.87,32.88,24200.0,32.92,32.97,32.87,32.88,24200.0
2005-04-25 12:20:00,32.9,32.95,32.89,32.95,12200.0,32.9,32.95,32.89,32.95,12200.0
2005-04-25 12:30:00,32.95,32.97,32.91,32.93,8300.0,32.95,32.97,32.91,32.93,8300.0
2005-04-25 12:40:00,32.94,32.95,32.89,32.9,19800.0,32.94,32.95,32.89,32.9,19800.0
2005-04-25 12:50:00,32.89,32.95,32.89,32.9,16000.0,32.89,32.95,32.89,32.9,16000.0
2005-04-25 13:00:00,32.9,32.91,32.88,32.91,27200.0,32.9,32.91,32.88,32.91,27200.0
2005-04-25 13:10:00,32.91,32.93,32.9,32.91,12000.0,32.91,32.93,32.9,32.91,12000.0
2005-04-25 13:20:00,32.9,32.91,32.89,32.9,9900.0,32.9,32.91,32.89,32.9,9900.0
2005-04-25 13:30:00,32.9,32.98,32.89,32.93,25600.0,32.9,32.98,32.89,32.93,25600.0
2005-04-25 13:40:00,32.92,32.92,32.88,32.88,39900.0,32.92,32.92,32.88,32.88,39900.0
2005-04-25 13:50:00,32.88,32.89,32.84,32.85,19300.0,32.88,32.89,32.84,32.85,19300.0
2005-04-25 14:00:00,32.85,32.88,32.8,32.82,23000.0,32.85,32.88,32.8,32.82,23000.0
2005-04-25 14:10:00,32.83,32.87,32.77,32.77,21300.0,32.83,32.87,32.77,32.77,21300.0
2005-04-25 14:20:00,32.78,32.93,32.77,32.93,45300.0,32.78,32.93,32.77,32.93,45300.0
2005-04-25 14:30:00,32.92,32.95,32.87,32.87,21800.0,32.92,32.95,32.87,32.87,21800.0
2005-04-25 14:40:00,32.87,32.9,32.81,32.83,29800.0,32.87,32.9,32.81,32.83,29800.0
2005-04-25 14:50:00,32.83,32.85,32.77,32.79,41700.0,32.83,32.85,32.77,32.79,41700.0
2005-04-25 15:00:00,32.79,32.81,32.67,32.77,44600.0,32.79,32.81,32.67,32.77,44600.0
2005-04-25 15:10:00,32.77,32.77,32.66,32.67,70500.0,32.77,32.77,32.66,32.67,70500.0
2005-04-25 15:20:00,32.69,32.81,32.65,32.81,65900.0,32.69,32.81,32.65,32.81,65900.0
2005-04-25 15:30:00,32.81,32.85,32.75,32.75,36700.0,32.81,32.85,32.75,32.75,36700.0
2005-04-25 15:40:00,32.77,32.87,32.73,32.87,73500.0,32.77,32.87,32.73,32.87,73500.0
2005-04-25 15:50:00,32.87,32.97,32.87,32.91,70900.0,32.87,32.97,32.87,32.91,70900.0
2005-04-26 09:30:00,32.81,33.0,32.75,32.94,80700.0,32.81,33.0,32.75,32.94,80700.0
2005-04-26 09:40:00,32.94,32.94,32.68,32.73,40700.0,32.94,32.94,32.68,32.73,40700.0
2005-04-26 09:50:00,32.72,32.96,32.72,32.8,47500.0,32.72,32.96,32.72,32.8,47500.0
2005-04-26 10:00:00,32.8,32.87,32.5,32.62,58000.0,32.8,32.87,32.5,32.62,58000.0
2005-04-26 10:10:00,32.62,32.68,32.57,32.64,57100.0,32.62,32.68,32.57,32.64,57100.0
2005-04-26 10:20:00,32.64,32.65,32.5,32.52,35000.0,32.64,32.65,32.5,32.52,35000.0
2005-04-26 10:30:00,32.55,32.72,32.54,32.71,43400.0,32.55,32.72,32.54,32.71,43400.0
2005-04-26 10:40:00,32.71,32.91,32.65,32.78,78900.0,32.71,32.91,32.65,32.78,78900.0
2005-04-26 10:50:00,32.78,32.91,32.78,32.88,43800.0,32.78,32.91,32.78,32.88,43800.0
2005-04-26 11:00:00,32.89,32.9,32.8,32.84,16900.0,32.89,32.9,32.8,32.84,16900.0
2005-04-26 11:10:00,32.84,32.85,32.76,32.76,22200.0,32.84,32.85,32.76,32.76,22200.0
2005-04-26 11:20:00,32.76,32.76,32.56,32.68,27700.0,32.76,32.76,32.56,32.68,27700.0
2005-04-26 11:30:00,32.68,32.71,32.66,32.67,20700.0,32.68,32.71,32.66,32.67,20700.0
2005-04-26 11:40:00,32.69,32.74,32.63,32.63,17600.0,32.69,32.74,32.63,32.63,17600.0
2005-04-26 11:50:00,32.63,32.66,32.54,32.55,21500.0,32.63,32.66,32.54,32.55,21500.0
2005-04-26 12:00:00,32.54,32.55,32.5,32.5,18400.0,32.54,32.55,32.5,32.5,18400.0
2005-04-26 12:10:00,32.5,32.54,32.5,32.5,20500.0,32.5,32.54,32.5,32.5,20500.0
2005-04-26 12:20:00,32.51,32.51,32.43,32.44,18900.0,32.51,32.51,32.43,32.44,18900.0
2005-04-26 12:30:00,32.45,32.5,32.32,32.34,31200.0,32.45,32.5,32.32,32.34,31200.0
2005-04-26 12:40:00,32.34,32.34,32.28,32.32,32400.0,32.34,32.34,32.28,32.32,32400.0
2005-04-26 12:50:00,32.32,32.33,32.27,32.28,13500.0,32.32,32.33,32.27,32.28,13500.0
2005-04-26 13:00:00,32.29,32.29,32.27,32.27,36800.0,32.29,32.29,32.27,32.27,36800.0
2005-04-26 13:10:00,32.27,32.28,32.22,32.22,29300.0,32.27,32.28,32.22,32.22,29300.0
2005-04-26 13:20:00,32.22,32.22,32.05,32.06,74700.0,32.22,32.22,32.05,32.06,74700.0
2005-04-26 13:30:00,32.07,32.15,32.07,32.15,21600.0,32.07,32.15,32.07,32.15,21600.0
2005-04-26 13:40:00,32.14,32.15,32.13,32.15,24600.0,32.14,32.15,32.13,32.15,24600.0
2005-04-26 13:50:00,32.14,32.14,32.08,32.09,27900.0,32.14,32.14,32.08,32.09,27900.0
2005-04-26 14:00:00,32.07,32.1,31.99,32.04,52000.0,32.07,32.1,31.99,32.04,52000.0
2005-04-26 14:10:00,32.02,32.06,31.77,31.89,92100.0,32.02,32.06,31.77,31.89,92100.0
2005-04-26 14:20:00,31.88,31.91,31.78,31.85,42100.0,31.88,31.91,31.78,31.85,42100.0
2005-04-26 14:30:00,31.85,31.85,31.77,31.84,43100.0,31.85,31.85,31.77,31.84,43100.0
2005-04-26 14:40:00,31.85,31.94,31.84,31.86,32500.0,31.85,31.94,31.84,31.86,32500.0
2005-04-26 14:50:00,31.88,31.93,31.84,31.93,35300.0,31.88,31.93,31.84,31.93,35300.0
2005-04-26 15:00:00,31.93,32.1,31.92,31.99,61200.0,31.93,32.1,31.92,31.99,61200.0
2005-04-26 15:10:00,31.99,32.19,31.99,32.05,47000.0,31.99,32.19,31.99,32.05,47000.0
2005-04-26 15:20:00,32.05,32.15,32.03,32.04,46100.0,32.05,32.15,32.03,32.04,46100.0
2005-04-26 15:30:00,32.04,32.05,32.01,32.03,30600.0,32.04,32.05,32.01,32.03,30600.0
2005-04-26 15:40:00,32.03,32.05,31.88,32.03,58400.0,32.03,32.05,31.88,32.03,58400.0
2005-04-26 15:50:00,32.03,32.03,31.91,31.92,57800.0,32.03,32.03,31.91,31.92,57800.0
2005-04-27 09:30:00,31.9,31.9,31.5,31.52,95300.0,31.9,31.9,31.5,31.52,95300.0
2005-04-27 09:40:00,31.51,31.63,31.45,31.5,89000.0,31.51,31.63,31.45,31.5,89000.0
2005-04-27 09:50:00,31.53,31.56,31.42,31.43,122000.0,31.53,31.56,31.42,31.43,122000.0
2005-04-27 10:00:00,31.43,31.47,31.4,31.46,105100.0,31.43,31.47,31.4,31.46,105100.0
2005-04-27 10:10:00,31.47,31.5,31.43,31.44,59600.0,31.47,31.5,31.43,31.44,59600.0
2005-04-27 10:20:00,31.46,31.48,31.42,31.43,72200.0,31.46,31.48,31.42,31.43,72200.0
2005-04-27 10:30:00,31.43,31.56,31.42,31.48,57500.0,31.43,31.56,31.42,31.48,57500.0
2005-04-27 10:40:00,31.47,31.51,31.42,31.51,26200.0,31.47,31.51,31.42,31.51,26200.0
2005-04-27 10:50:00,31.52,31.58,31.48,31.58,36400.0,31.52,31.58,31.48,31.58,36400.0
2005-04-27 11:00:00,31.58,31.59,31.47,31.47,29100.0,31.58,31.59,31.47,31.47,29100.0
2005-04-27 11:10:00,31.47,31.47,31.45,31.47,13600.0,31.47,31.47,31.45,31.47,13600.0
2005-04-27 11:20:00,31.46,31.63,31.46,31.59,32600.0,31.46,31.63,31.46,31.59,32600.0
2005-04-27 11:30:00,31.59,31.65,31.51,31.54,34700.0,31.59,31.65,31.51,31.54,34700.0
2005-04-27 11:40:00,31.52,31.54,31.46,31.47,23400.0,31.52,31.54,31.46,31.47,23400.0
2005-04-27 11:50:00,31.47,31.55,31.46,31.55,18600.0,31.47,31.55,31.46,31.55,18600.0
2005-04-27 12:00:00,31.55,31.68,31.55,31.63,68900.0,31.55,31.68,31.55,31.63,68900.0
2005-04-27 12:10:00,31.64,31.65,31.57,31.6,8900.0,31.64,31.65,31.57,31.6,8900.0
2005-04-27 12:20:00,31.59,31.64,31.52,31.61,26100.0,31.59,31.64,31.52,31.61,26100.0
2005-04-27 12:30:00,31.6,31.63,31.47,31.5,21400.0,31.6,31.63,31.47,31.5,21400.0
2005-04-27 12:40:00,31.5,31.53,31.46,31.46,22900.0,31.5,31.53,31.46,31.46,22900.0
2005-04-27 12:50:00,31.44,31.47,31.38,31.47,30500.0,31.44,31.47,31.38,31.47,30500.0
2005-04-27 13:00:00,31.48,31.55,31.45,31.54,28200.0,31.48,31.55,31.45,31.54,28200.0
2005-04-27 13:10:00,31.55,31.73,31.55,31.61,45700.0,31.55,31.73,31.55,31.61,45700.0
2005-04-27 13:20:00,31.59,31.6,31.55,31.6,10900.0,31.59,31.6,31.55,31.6,10900.0
2005-04-27 13:30:00,31.6,31.77,31.6,31.76,18900.0,31.6,31.77,31.6,31.76,18900.0
2005-04-27 13:40:00,31.77,31.77,31.65,31.65,12100.0,31.77,31.77,31.65,31.65,12100.0
2005-04-27 13:50:00,31.67,31.75,31.67,31.74,7800.0,31.67,31.75,31.67,31.74,7800.0
2005-04-27 14:00:00,31.74,31.82,31.68,31.68,31500.0,31.74,31.82,31.68,31.68,31500.0
2005-04-27 14:10:00,31.68,31.7,31.56,31.68,26600.0,31.68,31.7,31.56,31.68,26600.0
2005-04-27 14:20:00,31.63,31.74,31.63,31.69,20000.0,31.63,31.74,31.63,31.69,20000.0
2005-04-27 14:30:00,31.68,31.71,31.53,31.56,33400.0,31.68,31.71,31.53,31.56,33400.0
2005-04-27 14:40:00,31.56,31.58,31.5,31.54,28900.0,31.56,31.58,31.5,31.54,28900.0
2005-04-27 14:50:00,31.5,31.69,31.45,31.65,47200.0,31.5,31.69,31.45,31.65,47200.0
2005-04-27 15:00:00,31.65,31.72,31.56,31.56,17400.0,31.65,31.72,31.56,31.56,17400.0
2005-04-27 15:10:00,31.56,31.61,31.48,31.61,56500.0,31.56,31.61,31.48,31.61,56500.0
2005-04-27 15:20:00,31.61,31.69,31.53,31.6,30100.0,31.61,31.69,31.53,31.6,30100.0
2005-04-27 15:30:00,31.6,31.6,31.54,31.56,26200.0,31.6,31.6,31.54,31.56,26200.0
2005-04-27 15:40:00,31.55,31.69,31.54,31.68,55900.0,31.55,31.69,31.54,31.68,55900.0
2005-04-27 15:50:00,31.69,31.79,31.64,31.69,72200.0,31.69,31.79,31.64,31.69,72200.0
2005-04-28 09:30:00,31.25,31.63,31.19,31.51,138700.0,31.25,31.63,31.19,31.51,138700.0
2005-04-28 09:40:00,31.52,31.63,31.34,31.37,61900.0,31.52,31.63,31.34,31.37,61900.0
2005-04-28 09:50:00,31.34,31.45,31.29,31.34,49700.0,31.34,31.45,31.29,31.34,49700.0
2005-04-28 10:00:00,31.34,31.34,31.28,31.3,49500.0,31.34,31.34,31.28,31.3,49500.0
2005-04-28 10:10:00,31.28,31.4,31.27,31.3,35800.0,31.28,31.4,31.27,31.3,35800.0
2005-04-28 10:20:00,31.32,31.49,31.31,31.39,59400.0,31.32,31.49,31.31,31.39,59400.0
2005-04-28 10:30:00,31.4,31.68,31.4,31.46,58900.0,31.4,31.68,31.4,31.46,58900.0
2005-04-28 10:40:00,31.46,31.46,31.34,31.41,32300.0,31.46,31.46,31.34,31.41,32300.0
2005-04-28 10:50:00,31.42,31.62,31.42,31.55,41400.0,31.42,31.62,31.42,31.55,41400.0
2005-04-28 11:00:00,31.55,31.61,31.46,31.55,24300.0,31.55,31.61,31.46,31.55,24300.0
2005-04-28 11:10:00,31.51,31.61,31.49,31.57,11800.0,31.51,31.61,31.49,31.57,11800.0
2005-04-28 11:20:00,31.57,31.58,31.39,31.39,11600.0,31.57,31.58,31.39,31.39,11600.0
2005-04-28 11:30:00,31.4,31.41,31.3,31.34,23800.0,31.4,31.41,31.3,31.34,23800.0
2005-04-28 11:40:00,31.35,31.45,31.33,31.45,21700.0,31.35,31.45,31.33,31.45,21700.0
2005-04-28 11:50:00,31.45,31.5,31.4,31.42,21900.0,31.45,31.5,31.4,31.42,21900.0
2005-04-28 12:00:00,31.42,31.48,31.42,31.43,12000.0,31.42,31.48,31.42,31.43,12000.0
2005-04-28 12:10:00,31.42,31.46,31.36,31.44,35500.0,31.42,31.46,31.36,31.44,35500.0
2005-04-28 12:20:00,31.43,31.46,31.4,31.42,21300.0,31.43,31.46,31.4,31.42,21300.0
2005-04-28 12:30:00,31.42,31.53,31.42,31.5,14200.0,31.42,31.53,31.42,31.5,14200.0
2005-04-28 12:40:00,31.5,31.57,31.48,31.51,20500.0,31.5,31.57,31.48,31.51,20500.0
2005-04-28 12:50:00,31.51,31.51,31.46,31.47,7800.0,31.51,31.51,31.46,31.47,7800.0
2005-04-28 13:00:00,31.45,31.45,31.39,31.41,15100.0,31.45,31.45,31.39,31.41,15100.0
2005-04-28 13:10:00,31.4,31.42,31.34,31.34,16100.0,31.4,31.42,31.34,31.34,16100.0
2005-04-28 13:20:00,31.34,31.41,31.32,31.39,14300.0,31.34,31.41,31.32,31.39,14300.0
2005-04-28 13:30:00,31.39,31.44,31.38,31.44,31000.0,31.39,31.44,31.38,31.44,31000.0
2005-04-28 13:40:00,31.43,31.52,31.43,31.49,36900.0,31.43,31.52,31.43,31.49,36900.0
2005-04-28 13:50:00,31.48,31.58,31.48,31.58,31200.0,31.48,31.58,31.48,31.58,31200.0
2005-04-28 14:00:00,31.55,31.56,31.4,31.42,40000.0,31.55,31.56,31.4,31.42,40000.0
2005-04-28 14:10:00,31.43,31.46,31.38,31.4,24700.0,31.43,31.46,31.38,31.4,24700.0
2005-04-28 14:20:00,31.4,31.41,31.28,31.34,57500.0,31.4,31.41,31.28,31.34,57500.0
2005-04-28 14:30:00,31.34,31.37,31.28,31.36,38000.0,31.34,31.37,31.28,31.36,38000.0
2005-04-28 14:40:00,31.36,31.37,31.25,31.26,27500.0,31.36,31.37,31.25,31.26,27500.0
2005-04-28 14:50:00,31.25,31.45,31.25,31.44,59900.0,31.25,31.45,31.25,31.44,59900.0
2005-04-28 15:00:00,31.44,31.44,31.33,31.34,27300.0,31.44,31.44,31.33,31.34,27300.0
2005-04-28 15:10:00,31.34,31.46,31.33,31.45,34600.0,31.34,31.46,31.33,31.45,34600.0
2005-04-28 15:20:00,31.43,31.47,31.37,31.37,26000.0,31.43,31.47,31.37,31.37,26000.0
2005-04-28 15:30:00,31.36,31.39,31.28,31.33,26200.0,31.36,31.39,31.28,31.33,26200.0
2005-04-28 15:40:00,31.33,31.38,31.21,31.32,27500.0,31.33,31.38,31.21,31.32,27500.0
2005-04-28 15:50:00,31.31,31.33,31.25,31.28,54500.0,31.31,31.33,31.25,31.28,54500.0
2005-04-29 09:30:00,31.53,31.66,31.3,31.53,95100.0,31.53,31.66,31.3,31.53,95100.0
2005-04-29 09:40:00,31.55,31.92,31.55,31.89,108900.0,31.55,31.92,31.55,31.89,108900.0
2005-04-29 09:50:00,31.86,31.89,31.76,31.83,67400.0,31.86,31.89,31.76,31.83,67400.0
2005-04-29 10:00:00,31.83,31.89,31.53,31.69,63000.0,31.83,31.89,31.53,31.69,63000.0
2005-04-29 10:10:00,31.69,31.77,31.59,31.69,58700.0,31.69,31.77,31.59,31.69,58700.0
2005-04-29 10:20:00,31.68,31.78,31.65,31.76,70200.0,31.68,31.78,31.65,31.76,70200.0
2005-04-29 10:30:00,31.78,31.8,31.67,31.72,44300.0,31.78,31.8,31.67,31.72,44300.0
2005-04-29 10:40:00,31.71,31.75,31.4,31.43,47900.0,31.71,31.75,31.4,31.43,47900.0
2005-04-29 10:50:00,31.43,31.62,31.39,31.62,52900.0,31.43,31.62,31.39,31.62,52900.0
2005-04-29 11:00:00,31.61,31.79,31.44,31.76,56600.0,31.61,31.79,31.44,31.76,56600.0
2005-04-29 11:10:00,31.75,31.75,31.65,31.66,22200.0,31.75,31.75,31.65,31.66,22200.0
2005-04-29 11:20:00,31.66,31.68,31.51,31.68,25100.0,31.66,31.68,31.51,31.68,25100.0
2005-04-29 11:30:00,31.68,31.68,31.52,31.53,20200.0,31.68,31.68,31.52,31.53,20200.0
2005-04-29 11:40:00,31.53,31.55,31.44,31.52,24400.0,31.53,31.55,31.44,31.52,24400.0
2005-04-29 11:50:00,31.53,31.65,31.5,31.5,16900.0,31.53,31.65,31.5,31.5,16900.0
2005-04-29 12:00:00,31.5,31.59,31.5,31.5,14400.0,31.5,31.59,31.5,31.5,14400.0
2005-04-29 12:10:00,31.51,31.58,31.43,31.5,15200.0,31.51,31.58,31.43,31.5,15200.0
2005-04-29 12:20:00,31.51,31.58,31.5,31.5,9500.0,31.51,31.58,31.5,31.5,9500.0
2005-04-29 12:30:00,31.5,31.54,31.46,31.51,26400.0,31.5,31.54,31.46,31.51,26400.0
2005-04-29 12:40:00,31.51,31.65,31.51,31.56,18500.0,31.51,31.65,31.51,31.56,18500.0
2005-04-29 12:50:00,31.58,31.68,31.57,31.59,16200.0,31.58,31.68,31.57,31.59,16200.0
2005-04-29 13:00:00,31.61,31.79,31.6,31.71,35700.0,31.61,31.79,31.6,31.71,35700.0
2005-04-29 13:10:00,31.71,31.8,31.7,31.8,11100.0,31.71,31.8,31.7,31.8,11100.0
2005-04-29 13:20:00,31.8,31.8,31.59,31.6,16100.0,31.8,31.8,31.59,31.6,16100.0
2005-04-29 13:30:00,31.65,31.67,31.54,31.55,16900.0,31.65,31.67,31.54,31.55,16900.0
2005-04-29 13:40:00,31.54,31.59,31.48,31.54,28900.0,31.54,31.59,31.48,31.54,28900.0
2005-04-29 13:50:00,31.54,31.6,31.51,31.58,10700.0,31.54,31.6,31.51,31.58,10700.0
2005-04-29 14:00:00,31.58,31.64,31.56,31.62,24900.0,31.58,31.64,31.56,31.62,24900.0
2005-04-29 14:10:00,31.62,31.76,31.61,31.66,25200.0,31.62,31.76,31.61,31.66,25200.0
2005-04-29 14:20:00,31.67,31.8,31.65,31.8,25800.0,31.67,31.8,31.65,31.8,25800.0
2005-04-29 14:30:00,31.79,31.81,31.71,31.74,51100.0,31.79,31.81,31.71,31.74,51100.0
2005-04-29 14:40:00,31.73,31.89,31.65,31.84,33200.0,31.73,31.89,31.65,31.84,33200.0
2005-04-29 14:50:00,31.85,31.89,31.74,31.74,28800.0,31.85,31.89,31.74,31.74,28800.0
2005-04-29 15:00:00,31.73,31.8,31.66,31.77,27800.0,31.73,31.8,31.66,31.77,27800.0
2005-04-29 15:10:00,31.77,31.85,31.77,31.83,27600.0,31.77,31.85,31.77,31.83,27600.0
2005-04-29 15:20:00,31.82,31.9,31.76,31.81,43300.0,31.82,31.9,31.76,31.81,43300.0
2005-04-29 15:30:00,31.81,31.84,31.73,31.79,30200.0,31.81,31.84,31.73,31.79,30200.0
2005-04-29 15:40:00,31.79,31.86,31.79,31.86,32300.0,31.79,31.86,31.79,31.86,32300.0
2005-04-29 15:50:00,31.91,31.95,31.76,31.8,70100.0,31.91,31.95,31.76,31.8,70100.0
2005-05-02 09:30:00,32.04,32.65,31.83,32.48,180400.0,32.04,32.65,31.83,32.48,180400.0
2005-05-02 09:40:00,32.45,32.64,32.45,32.52,78500.0,32.45,32.64,32.45,32.52,78500.0
2005-05-02 09:50:00,32.53,32.61,32.44,32.55,81000.0,32.53,32.61,32.44,32.55,81000.0
2005-05-02 10:00:00,32.55,32.59,32.41,32.56,77100.0,32.55,32.59,32.41,32.56,77100.0
2005-05-02 10:10:00,32.51,32.6,32.41,32.47,50900.0,32.51,32.6,32.41,32.47,50900.0
2005-05-02 10:20:00,32.46,32.52,32.27,32.33,50900.0,32.46,32.52,32.27,32.33,50900.0
2005-05-02 10:30:00,32.36,32.36,32.29,32.33,40700.0,32.36,32.36,32.29,32.33,40700.0
2005-05-02 10:40:00,32.32,32.38,32.3,32.35,19300.0,32.32,32.38,32.3,32.35,19300.0
2005-05-02 10:50:00,32.34,32.41,32.33,32.37,27300.0,32.34,32.41,32.33,32.37,27300.0
2005-05-02 11:00:00,32.35,32.4,32.35,32.35,24000.0,32.35,32.4,32.35,32.35,24000.0
2005-05-02 11:10:00,32.35,32.39,32.33,32.35,25000.0,32.35,32.39,32.33,32.35,25000.0
2005-05-02 11:20:00,32.35,32.37,32.33,32.37,18100.0,32.35,32.37,32.33,32.37,18100.0
2005-05-02 11:30:00,32.38,32.39,32.32,32.32,31100.0,32.38,32.39,32.32,32.32,31100.0
2005-05-02 11:40:00,32.31,32.34,32.31,32.31,22200.0,32.31,32.34,32.31,32.31,22200.0
2005-05-02 11:50:00,32.3,32.33,32.25,32.33,28600.0,32.3,32.33,32.25,32.33,28600.0
2005-05-02 12:00:00,32.34,32.34,32.28,32.3,20400.0,32.34,32.34,32.28,32.3,20400.0
2005-05-02 12:10:00,32.3,32.4,32.29,32.39,13600.0,32.3,32.4,32.29,32.39,13600.0
2005-05-02 12:20:00,32.39,32.44,32.36,32.4,19400.0,32.39,32.44,32.36,32.4,19400.0
2005-05-02 12:30:00,32.39,32.4,32.28,32.33,49800.0,32.39,32.4,32.28,32.33,49800.0
2005-05-02 12:40:00,32.33,32.34,32.24,32.31,22100.0,32.33,32.34,32.24,32.31,22100.0
2005-05-02 12:50:00,32.3,32.37,32.29,32.37,13400.0,32.3,32.37,32.29,32.37,13400.0
2005-05-02 13:00:00,32.34,32.39,32.33,32.37,7200.0,32.34,32.39,32.33,32.37,7200.0
2005-05-02 13:10:00,32.34,32.37,32.26,32.3,20100.0,32.34,32.37,32.26,32.3,20100.0
2005-05-02 13:20:00,32.28,32.3,32.18,32.18,37900.0,32.28,32.3,32.18,32.18,37900.0
2005-05-02 13:30:00,32.17,32.19,32.11,32.18,16500.0,32.17,32.19,32.11,32.18,16500.0
2005-05-02 13:40:00,32.18,32.19,32.09,32.16,10300.0,32.18,32.19,32.09,32.16,10300.0
2005-05-02 13:50:00,32.17,32.22,32.13,32.15,14900.0,32.17,32.22,32.13,32.15,14900.0
2005-05-02 14:00:00,32.13,32.13,31.97,32.05,28600.0,32.13,32.13,31.97,32.05,28600.0
2005-05-02 14:10:00,32.03,32.07,32.0,32.02,21200.0,32.03,32.07,32.0,32.02,21200.0
2005-05-02 14:20:00,32.02,32.05,31.99,32.01,26300.0,32.02,32.05,31.99,32.01,26300.0
2005-05-02 14:30:00,32.0,32.19,31.98,32.19,27800.0,32.0,32.19,31.98,32.19,27800.0
2005-05-02 14:40:00,32.16,32.16,32.07,32.09,25000.0,32.16,32.16,32.07,32.09,25000.0
2005-05-02 14:50:00,32.09,32.17,32.04,32.17,29200.0,32.09,32.17,32.04,32.17,29200.0
2005-05-02 15:00:00,32.17,32.18,32.08,32.13,21800.0,32.17,32.18,32.08,32.13,21800.0
2005-05-02 15:10:00,32.14,32.2,32.11,32.18,16800.0,32.14,32.2,32.11,32.18,16800.0
2005-05-02 15:20:00,32.15,32.25,32.15,32.25,19800.0,32.15,32.25,32.15,32.25,19800.0
2005-05-02 15:30:00,32.24,32.29,32.14,32.24,50500.0,32.24,32.29,32.14,32.24,50500.0
2005-05-02 15:40:00,32.23,32.32,32.22,32.26,22500.0,32.23,32.32,32.22,32.26,22500.0
2005-05-02 15:50:00,32.3,32.42,32.25,32.42,84000.0,32.3,32.42,32.25,32.42,84000.0
2005-05-03 09:30:00,32.45,32.63,32.36,32.62,168000.0,32.45,32.63,32.36,32.62,168000.0
2005-05-03 09:40:00,32.61,32.86,32.61,32.78,67400.0,32.61,32.86,32.61,32.78,67400.0
2005-05-03 09:50:00,32.76,33.0,32.75,32.96,135600.0,32.76,33.0,32.75,32.96,135600.0
2005-05-03 10:00:00,32.97,32.98,32.81,32.81,57200.0,32.97,32.98,32.81,32.81,57200.0
2005-05-03 10:10:00,32.81,32.84,32.74,32.74,60800.0,32.81,32.84,32.74,32.74,60800.0
2005-05-03 10:20:00,32.74,32.74,32.57,32.68,66300.0,32.74,32.74,32.57,32.68,66300.0
2005-05-03 10:30:00,32.68,32.7,32.61,32.62,31300.0,32.68,32.7,32.61,32.62,31300.0
2005-05-03 10:40:00,32.64,32.73,32.61,32.71,73200.0,32.64,32.73,32.61,32.71,73200.0
2005-05-03 10:50:00,32.71,32.73,32.61,32.61,54800.0,32.71,32.73,32.61,32.61,54800.0
2005-05-03 11:00:00,32.63,32.64,32.59,32.64,30600.0,32.63,32.64,32.59,32.64,30600.0
2005-05-03 11:10:00,32.62,32.65,32.59,32.61,14500.0,32.62,32.65,32.59,32.61,14500.0
2005-05-03 11:20:00,32.61,32.7,32.61,32.66,30300.0,32.61,32.7,32.61,32.66,30300.0
2005-05-03 11:30:00,32.66,32.66,32.57,32.58,28200.0,32.66,32.66,32.57,32.58,28200.0
2005-05-03 11:40:00,32.58,32.61,32.58,32.6,19300.0,32.58,32.61,32.58,32.6,19300.0
2005-05-03 11:50:00,32.6,32.7,32.59,32.6,20300.0,32.6,32.7,32.59,32.6,20300.0
2005-05-03 12:00:00,32.6,32.6,32.51,32.51,24100.0,32.6,32.6,32.51,32.51,24100.0
2005-05-03 12:10:00,32.51,32.53,32.5,32.5,30200.0,32.51,32.53,32.5,32.5,30200.0
2005-05-03 12:20:00,32.49,32.5,32.45,32.47,22900.0,32.49,32.5,32.45,32.47,22900.0
2005-05-03 12:30:00,32.47,32.47,32.43,32.44,15300.0,32.47,32.47,32.43,32.44,15300.0
2005-05-03 12:40:00,32.45,32.49,32.41,32.44,18100.0,32.45,32.49,32.41,32.44,18100.0
2005-05-03 12:50:00,32.45,32.45,32.44,32.45,13100.0,32.45,32.45,32.44,32.45,13100.0
2005-05-03 13:00:00,32.46,32.49,32.42,32.49,26000.0,32.46,32.49,32.42,32.49,26000.0
2005-05-03 13:10:00,32.49,32.53,32.44,32.46,54200.0,32.49,32.53,32.44,32.46,54200.0
2005-05-03 13:20:00,32.47,32.48,32.45,32.46,11000.0,32.47,32.48,32.45,32.46,11000.0
2005-05-03 13:30:00,32.45,32.48,32.44,32.46,33900.0,32.45,32.48,32.44,32.46,33900.0
2005-05-03 13:40:00,32.46,32.47,32.23,32.3,46500.0,32.46,32.47,32.23,32.3,46500.0
2005-05-03 13:50:00,32.23,32.47,32.23,32.46,67300.0,32.23,32.47,32.23,32.46,67300.0
2005-05-03 14:00:00,32.45,32.46,32.32,32.33,20500.0,32.45,32.46,32.32,32.33,20500.0
2005-05-03 14:10:00,32.33,32.44,32.12,32.12,71700.0,32.33,32.44,32.12,32.12,71700.0
2005-05-03 14:20:00,32.12,32.25,32.0,32.13,88400.0,32.12,32.25,32.0,32.13,88400.0
2005-05-03 14:30:00,32.14,32.36,32.13,32.26,73500.0,32.14,32.36,32.13,32.26,73500.0
2005-05-03 14:40:00,32.27,32.35,32.22,32.35,63800.0,32.27,32.35,32.22,32.35,63800.0
2005-05-03 14:50:00,32.35,32.45,32.25,32.38,45000.0,32.35,32.45,32.25,32.38,45000.0
2005-05-03 15:00:00,32.38,32.41,32.08,32.12,67500.0,32.38,32.41,32.08,32.12,67500.0
2005-05-03 15:10:00,32.12,32.19,32.02,32.05,54400.0,32.12,32.19,32.02,32.05,54400.0
2005-05-03 15:20:00,32.05,32.22,32.03,32.2,50800.0,32.05,32.22,32.03,32.2,50800.0
2005-05-03 15:30:00,32.2,32.22,32.13,32.14,65000.0,32.2,32.22,32.13,32.14,65000.0
2005-05-03 15:40:00,32.15,32.21,32.05,32.05,68100.0,32.15,32.21,32.05,32.05,68100.0
2005-05-03 15:50:00,32.06,32.2,32.0,32.1,135100.0,32.06,32.2,32.0,32.1,135100.0
2005-05-04 09:30:00,32.3,32.36,32.2,32.36,51300.0,32.3,32.36,32.2,32.36,51300.0
2005-05-04 09:40:00,32.36,32.49,32.3,32.44,58000.0,32.36,32.49,32.3,32.44,58000.0
2005-05-04 09:50:00,32.47,32.55,32.42,32.5,45300.0,32.47,32.55,32.42,32.5,45300.0
2005-05-04 10:00:00,32.49,32.65,32.45,32.64,69800.0,32.49,32.65,32.45,32.64,69800.0
2005-05-04 10:10:00,32.64,32.71,32.44,32.51,52400.0,32.64,32.71,32.44,32.51,52400.0
2005-05-04 10:20:00,32.51,32.63,32.48,32.63,53700.0,32.51,32.63,32.48,32.63,53700.0
2005-05-04 10:30:00,32.65,32.71,32.57,32.59,62000.0,32.65,32.71,32.57,32.59,62000.0
2005-05-04 10:40:00,32.57,32.64,32.55,32.62,27500.0,32.57,32.64,32.55,32.62,27500.0
2005-05-04 10:50:00,32.61,32.63,32.53,32.53,44200.0,32.61,32.63,32.53,32.53,44200.0
2005-05-04 11:00:00,32.54,32.62,32.49,32.49,46000.0,32.54,32.62,32.49,32.49,46000.0
2005-05-04 11:10:00,32.48,32.54,32.43,32.5,17800.0,32.48,32.54,32.43,32.5,17800.0
2005-05-04 11:20:00,32.5,32.58,32.45,32.57,36000.0,32.5,32.58,32.45,32.57,36000.0
2005-05-04 11:30:00,32.57,32.57,32.45,32.49,40000.0,32.57,32.57,32.45,32.49,40000.0
2005-05-04 11:40:00,32.5,32.65,32.5,32.55,19700.0,32.5,32.65,32.5,32.55,19700.0
2005-05-04 11:50:00,32.55,32.57,32.51,32.55,23500.0,32.55,32.57,32.51,32.55,23500.0
2005-05-04 12:00:00,32.55,32.56,32.49,32.55,30300.0,32.55,32.56,32.49,32.55,30300.0
2005-05-04 12:10:00,32.55,32.66,32.54,32.64,23800.0,32.55,32.66,32.54,32.64,23800.0
2005-05-04 12:20:00,32.66,32.71,32.54,32.64,31700.0,32.66,32.71,32.54,32.64,31700.0
2005-05-04 12:30:00,32.64,32.67,32.63,32.67,17700.0,32.64,32.67,32.63,32.67,17700.0
2005-05-04 12:40:00,32.67,32.67,32.65,32.67,13300.0,32.67,32.67,32.65,32.67,13300.0
2005-05-04 12:50:00,32.67,32.76,32.67,32.72,31300.0,32.67,32.76,32.67,32.72,31300.0
2005-05-04 13:00:00,32.71,32.72,32.66,32.69,15400.0,32.71,32.72,32.66,32.69,15400.0
2005-05-04 13:10:00,32.7,32.71,32.66,32.68,9300.0,32.7,32.71,32.66,32.68,9300.0
2005-05-04 13:20:00,32.68,32.71,32.65,32.71,32500.0,32.68,32.71,32.65,32.71,32500.0
2005-05-04 13:30:00,32.7,32.71,32.66,32.68,14200.0,32.7,32.71,32.66,32.68,14200.0
2005-05-04 13:40:00,32.68,32.84,32.68,32.83,33000.0,32.68,32.84,32.68,32.83,33000.0
2005-05-04 13:50:00,32.82,33.01,32.74,32.99,105400.0,32.82,33.01,32.74,32.99,105400.0
2005-05-04 14:00:00,32.99,33.03,32.91,32.95,50500.0,32.99,33.03,32.91,32.95,50500.0
2005-05-04 14:10:00,32.95,33.25,32.95,33.12,128700.0,32.95,33.25,32.95,33.12,128700.0
2005-05-04 14:20:00,33.13,33.22,33.13,33.15,85100.0,33.13,33.22,33.13,33.15,85100.0
2005-05-04 14:30:00,33.12,33.16,33.06,33.06,42400.0,33.12,33.16,33.06,33.06,42400.0
2005-05-04 14:40:00,33.06,33.17,33.03,33.03,36200.0,33.06,33.17,33.03,33.03,36200.0
2005-05-04 14:50:00,33.04,33.08,33.0,33.06,45500.0,33.04,33.08,33.0,33.06,45500.0
2005-05-04 15:00:00,33.06,33.1,32.99,33.02,42500.0,33.06,33.1,32.99,33.02,42500.0
2005-05-04 15:10:00,33.03,33.11,33.02,33.07,89400.0,33.03,33.11,33.02,33.07,89400.0
2005-05-04 15:20:00,33.07,33.17,33.04,33.07,91400.0,33.07,33.17,33.04,33.07,91400.0
2005-05-04 15:30:00,33.07,33.09,33.01,33.02,57600.0,33.07,33.09,33.01,33.02,57600.0
2005-05-04 15:40:00,33.03,33.05,32.88,32.96,73500.0,33.03,33.05,32.88,32.96,73500.0
2005-05-04 15:50:00,32.97,33.06,32.89,33.02,73600.0,32.97,33.06,32.89,33.02,73600.0
2005-05-05 09:30:00,33.0,33.08,32.8,32.82,94800.0,33.0,33.08,32.8,32.82,94800.0
2005-05-05 09:40:00,32.82,33.44,32.82,33.25,192100.0,32.82,33.44,32.82,33.25,192100.0
2005-05-05 09:50:00,33.21,33.3,33.13,33.25,77900.0,33.21,33.3,33.13,33.25,77900.0
2005-05-05 10:00:00,33.23,33.43,33.17,33.42,62200.0,33.23,33.43,33.17,33.42,62200.0
2005-05-05 10:10:00,33.44,33.5,33.35,33.49,59800.0,33.44,33.5,33.35,33.49,59800.0
2005-05-05 10:20:00,33.45,33.47,33.27,33.34,68500.0,33.45,33.47,33.27,33.34,68500.0
2005-05-05 10:30:00,33.34,33.36,33.21,33.3,33200.0,33.34,33.36,33.21,33.3,33200.0
2005-05-05 10:40:00,33.33,33.49,33.3,33.38,20800.0,33.33,33.49,33.3,33.38,20800.0
2005-05-05 10:50:00,33.36,33.4,33.31,33.35,15800.0,33.36,33.4,33.31,33.35,15800.0
2005-05-05 11:00:00,33.34,33.36,33.25,33.28,46400.0,33.34,33.36,33.25,33.28,46400.0
2005-05-05 11:10:00,33.26,33.32,33.21,33.24,16000.0,33.26,33.32,33.21,33.24,16000.0
2005-05-05 11:20:00,33.25,33.25,32.98,33.03,53100.0,33.25,33.25,32.98,33.03,53100.0
2005-05-05 11:30:00,33.03,33.04,32.93,32.99,89400.0,33.03,33.04,32.93,32.99,89400.0
2005-05-05 11:40:00,32.97,33.15,32.94,33.13,21400.0,32.97,33.15,32.94,33.13,21400.0
2005-05-05 11:50:00,33.14,33.15,33.1,33.15,10100.0,33.14,33.15,33.1,33.15,10100.0
2005-05-05 12:00:00,33.15,33.18,33.13,33.16,25900.0,33.15,33.18,33.13,33.16,25900.0
2005-05-05 12:10:00,33.15,33.16,33.12,33.16,10500.0,33.15,33.16,33.12,33.16,10500.0
2005-05-05 12:20:00,33.15,33.19,33.13,33.14,15400.0,33.15,33.19,33.13,33.14,15400.0
2005-05-05 12:30:00,33.14,33.14,33.0,33.0,23700.0,33.14,33.14,33.0,33.0,23700.0
2005-05-05 12:40:00,33.0,33.07,32.87,32.87,40200.0,33.0,33.07,32.87,32.87,40200.0
2005-05-05 12:50:00,32.89,33.15,32.85,32.85,44700.0,32.89,33.15,32.85,32.85,44700.0
2005-05-05 13:00:00,32.85,33.01,32.79,32.99,65900.0,32.85,33.01,32.79,32.99,65900.0
2005-05-05 13:10:00,32.97,32.98,32.82,32.85,43800.0,32.97,32.98,32.82,32.85,43800.0
2005-05-05 13:20:00,32.85,32.95,32.76,32.93,30000.0,32.85,32.95,32.76,32.93,30000.0
2005-05-05 13:30:00,32.93,33.0,32.82,32.86,26300.0,32.93,33.0,32.82,32.86,26300.0
2005-05-05 13:40:00,32.86,32.98,32.8,32.88,19800.0,32.86,32.98,32.8,32.88,19800.0
2005-05-05 13:50:00,32.88,32.96,32.79,32.83,14400.0,32.88,32.96,32.79,32.83,14400.0
2005-05-05 14:00:00,32.88,33.05,32.86,33.02,32000.0,32.88,33.05,32.86,33.02,32000.0
2005-05-05 14:10:00,32.99,33.06,32.95,33.02,16800.0,32.99,33.06,32.95,33.02,16800.0
2005-05-05 14:20:00,33.03,33.19,33.02,33.02,37100.0,33.03,33.19,33.02,33.02,37100.0
2005-05-05 14:30:00,33.06,33.19,33.01,33.09,26300.0,33.06,33.19,33.01,33.09,26300.0
2005-05-05 14:40:00,33.08,33.13,32.97,33.05,15600.0,33.08,33.13,32.97,33.05,15600.0
2005-05-05 14:50:00,33.05,33.05,32.92,32.97,16900.0,33.05,33.05,32.92,32.97,16900.0
2005-05-05 15:00:00,32.97,33.0,32.9,33.0,16500.0,32.97,33.0,32.9,33.0,16500.0
2005-05-05 15:10:00,33.01,33.15,32.97,33.02,24100.0,33.01,33.15,32.97,33.02,24100.0
2005-05-05 15:20:00,33.01,33.09,33.0,33.03,23000.0,33.01,33.09,33.0,33.03,23000.0
2005-05-05 15:30:00,33.05,33.27,33.03,33.14,54400.0,33.05,33.27,33.03,33.14,54400.0
2005-05-05 15:40:00,33.12,33.21,33.1,33.1,33200.0,33.12,33.21,33.1,33.1,33200.0
2005-05-05 15:50:00,33.11,33.17,33.08,33.09,37900.0,33.11,33.17,33.08,33.09,37900.0
2005-05-06 09:30:00,33.49,33.68,33.33,33.45,162400.0,33.49,33.68,33.33,33.45,162400.0
2005-05-06 09:40:00,33.47,33.65,33.4,33.56,117800.0,33.47,33.65,33.4,33.56,117800.0
2005-05-06 09:50:00,33.57,33.67,33.55,33.67,76000.0,33.57,33.67,33.55,33.67,76000.0
2005-05-06 10:00:00,33.65,33.75,33.6,33.65,70900.0,33.65,33.75,33.6,33.65,70900.0
2005-05-06 10:10:00,33.66,33.75,33.6,33.75,59500.0,33.66,33.75,33.6,33.75,59500.0
2005-05-06 10:20:00,33.74,33.96,33.7,33.87,90900.0,33.74,33.96,33.7,33.87,90900.0
2005-05-06 10:30:00,33.89,34.2,33.89,34.03,342900.0,33.89,34.2,33.89,34.03,342900.0
2005-05-06 10:40:00,34.02,34.06,33.97,34.03,133600.0,34.02,34.06,33.97,34.03,133600.0
2005-05-06 10:50:00,34.02,34.02,33.94,34.0,87400.0,34.02,34.02,33.94,34.0,87400.0
2005-05-06 11:00:00,34.02,34.07,34.0,34.0,50400.0,34.02,34.07,34.0,34.0,50400.0
2005-05-06 11:10:00,34.02,34.07,33.99,34.04,53000.0,34.02,34.07,33.99,34.04,53000.0
2005-05-06 11:20:00,34.04,34.05,34.01,34.01,35700.0,34.04,34.05,34.01,34.01,35700.0
2005-05-06 11:30:00,34.01,34.02,33.98,33.99,63100.0,34.01,34.02,33.98,33.99,63100.0
2005-05-06 11:40:00,33.98,34.0,33.8,33.83,108800.0,33.98,34.0,33.8,33.83,108800.0
2005-05-06 11:50:00,33.84,33.85,33.71,33.75,64300.0,33.84,33.85,33.71,33.75,64300.0
2005-05-06 12:00:00,33.79,33.79,33.65,33.78,47000.0,33.79,33.79,33.65,33.78,47000.0
2005-05-06 12:10:00,33.75,33.79,33.71,33.78,26500.0,33.75,33.79,33.71,33.78,26500.0
2005-05-06 12:20:00,33.76,34.0,33.7,34.0,68400.0,33.76,34.0,33.7,34.0,68400.0
2005-05-06 12:30:00,34.0,34.0,33.95,33.99,57900.0,34.0,34.0,33.95,33.99,57900.0
2005-05-06 12:40:00,33.98,34.0,33.96,33.97,8300.0,33.98,34.0,33.96,33.97,8300.0
2005-05-06 12:50:00,33.96,34.01,33.96,34.0,10100.0,33.96,34.01,33.96,34.0,10100.0
2005-05-06 13:00:00,33.98,34.0,33.98,33.99,20600.0,33.98,34.0,33.98,33.99,20600.0
2005-05-06 13:10:00,33.99,34.0,33.97,33.98,11800.0,33.99,34.0,33.97,33.98,11800.0
2005-05-06 13:20:00,33.98,34.12,33.98,34.09,188700.0,33.98,34.12,33.98,34.09,188700.0
2005-05-06 13:30:00,34.09,34.1,33.75,34.04,102300.0,34.09,34.1,33.75,34.04,102300.0
2005-05-06 13:40:00,34.04,34.04,33.97,34.0,22600.0,34.04,34.04,33.97,34.0,22600.0
2005-05-06 13:50:00,34.0,34.02,33.99,34.0,25300.0,34.0,34.02,33.99,34.0,25300.0
2005-05-06 14:00:00,33.99,34.06,33.99,34.04,24900.0,33.99,34.06,33.99,34.04,24900.0
2005-05-06 14:10:00,34.04,34.23,34.02,34.21,50300.0,34.04,34.23,34.02,34.21,50300.0
2005-05-06 14:20:00,34.18,34.18,33.99,33.99,39200.0,34.18,34.18,33.99,33.99,39200.0
2005-05-06 14:30:00,33.98,34.07,33.97,34.03,28100.0,33.98,34.07,33.97,34.03,28100.0
2005-05-06 14:40:00,34.04,34.05,33.98,33.99,11100.0,34.04,34.05,33.98,33.99,11100.0
2005-05-06 14:50:00,33.98,33.99,33.96,33.98,15400.0,33.98,33.99,33.96,33.98,15400.0
2005-05-06 15:00:00,33.98,34.06,33.97,33.98,26600.0,33.98,34.06,33.97,33.98,26600.0
2005-05-06 15:10:00,33.99,34.01,33.98,33.99,22000.0,33.99,34.01,33.98,33.99,22000.0
2005-05-06 15:20:00,33.99,34.02,33.99,34.01,28900.0,33.99,34.02,33.99,34.01,28900.0
2005-05-06 15:30:00,34.01,34.07,34.0,34.02,44500.0,34.01,34.07,34.0,34.02,44500.0
2005-05-06 15:40:00,34.02,34.06,34.0,34.06,108400.0,34.02,34.06,34.0,34.06,108400.0
2005-05-06 15:50:00,34.06,34.07,34.01,34.03,100800.0,34.06,34.07,34.01,34.03,100800.0
2005-05-09 09:30:00,34.3,34.49,34.03,34.05,192500.0,34.3,34.49,34.03,34.05,192500.0
2005-05-09 09:40:00,34.05,34.11,33.8,33.8,71400.0,34.05,34.11,33.8,33.8,71400.0
2005-05-09 09:50:00,33.8,33.87,33.75,33.85,47400.0,33.8,33.87,33.75,33.85,47400.0
2005-05-09 10:00:00,33.95,34.19,33.8,33.88,62500.0,33.95,34.19,33.8,33.88,62500.0
2005-05-09 10:10:00,33.87,33.92,33.66,33.71,49100.0,33.87,33.92,33.66,33.71,49100.0
2005-05-09 10:20:00,33.7,33.81,33.7,33.75,33600.0,33.7,33.81,33.7,33.75,33600.0
2005-05-09 10:30:00,33.73,33.84,33.72,33.78,33600.0,33.73,33.84,33.72,33.78,33600.0
2005-05-09 10:40:00,33.77,33.79,33.7,33.72,36900.0,33.77,33.79,33.7,33.72,36900.0
2005-05-09 10:50:00,33.73,33.78,33.7,33.72,41800.0,33.73,33.78,33.7,33.72,41800.0
2005-05-09 11:00:00,33.74,33.78,33.72,33.75,24100.0,33.74,33.78,33.72,33.75,24100.0
2005-05-09 11:10:00,33.75,33.8,33.75,33.8,35200.0,33.75,33.8,33.75,33.8,35200.0
2005-05-09 11:20:00,33.82,33.93,33.82,33.9,24400.0,33.82,33.93,33.82,33.9,24400.0
2005-05-09 11:30:00,33.9,34.02,33.9,34.01,22200.0,33.9,34.02,33.9,34.01,22200.0
2005-05-09 11:40:00,34.0,34.08,34.0,34.03,37300.0,34.0,34.08,34.0,34.03,37300.0
2005-05-09 11:50:00,34.04,34.05,34.0,34.05,30000.0,34.04,34.05,34.0,34.05,30000.0
2005-05-09 12:00:00,34.05,34.22,34.04,34.2,61900.0,34.05,34.22,34.04,34.2,61900.0
2005-05-09 12:10:00,34.2,34.21,34.12,34.18,39500.0,34.2,34.21,34.12,34.18,39500.0
2005-05-09 12:20:00,34.18,34.18,34.1,34.11,13800.0,34.18,34.18,34.1,34.11,13800.0
2005-05-09 12:30:00,34.11,34.16,34.11,34.14,35800.0,34.11,34.16,34.11,34.14,35800.0
2005-05-09 12:40:00,34.14,34.2,34.14,34.18,48200.0,34.14,34.2,34.14,34.18,48200.0
2005-05-09 12:50:00,34.2,34.26,34.2,34.24,48800.0,34.2,34.26,34.2,34.24,48800.0
2005-05-09 13:00:00,34.23,34.25,34.16,34.18,37100.0,34.23,34.25,34.16,34.18,37100.0
2005-05-09 13:10:00,34.18,34.2,34.11,34.13,41500.0,34.18,34.2,34.11,34.13,41500.0
2005-05-09 13:20:00,34.13,34.14,34.12,34.14,5800.0,34.13,34.14,34.12,34.14,5800.0
2005-05-09 13:30:00,34.14,34.16,34.12,34.15,13100.0,34.14,34.16,34.12,34.15,13100.0
2005-05-09 13:40:00,34.14,34.15,34.13,34.14,17800.0,34.14,34.15,34.13,34.14,17800.0
2005-05-09 13:50:00,34.15,34.16,34.13,34.13,19300.0,34.15,34.16,34.13,34.13,19300.0
2005-05-09 14:00:00,34.13,34.15,34.11,34.11,22400.0,34.13,34.15,34.11,34.11,22400.0
2005-05-09 14:10:00,34.11,34.13,34.02,34.06,31800.0,34.11,34.13,34.02,34.06,31800.0
2005-05-09 14:20:00,34.06,34.07,34.02,34.03,18800.0,34.06,34.07,34.02,34.03,18800.0
2005-05-09 14:30:00,34.03,34.11,34.02,34.02,20800.0,34.03,34.11,34.02,34.02,20800.0
2005-05-09 14:40:00,34.01,34.05,34.01,34.03,9800.0,34.01,34.05,34.01,34.03,9800.0
2005-05-09 14:50:00,34.04,34.15,34.03,34.14,33400.0,34.04,34.15,34.03,34.14,33400.0
2005-05-09 15:00:00,34.13,34.15,34.04,34.1,29700.0,34.13,34.15,34.04,34.1,29700.0
2005-05-09 15:10:00,34.09,34.15,34.05,34.11,27000.0,34.09,34.15,34.05,34.11,27000.0
2005-05-09 15:20:00,34.12,34.16,34.06,34.09,54200.0,34.12,34.16,34.06,34.09,54200.0
2005-05-09 15:30:00,34.08,34.19,34.08,34.12,71700.0,34.08,34.19,34.08,34.12,71700.0
2005-05-09 15:40:00,34.11,34.29,34.11,34.22,54200.0,34.11,34.29,34.11,34.22,54200.0
2005-05-09 15:50:00,34.21,34.34,34.2,34.34,117200.0,34.21,34.34,34.2,34.34,117200.0
2005-05-10 09:30:00,34.06,34.45,34.05,34.32,122200.0,34.06,34.45,34.05,34.32,122200.0
2005-05-10 09:40:00,34.32,34.48,34.31,34.42,79500.0,34.32,34.48,34.31,34.42,79500.0
2005-05-10 09:50:00,34.42,34.69,34.38,34.49,171200.0,34.42,34.69,34.38,34.49,171200.0
2005-05-10 10:00:00,34.51,34.65,34.4,34.61,77700.0,34.51,34.65,34.4,34.61,77700.0
2005-05-10 10:10:00,34.63,34.75,34.59,34.7,67200.0,34.63,34.75,34.59,34.7,67200.0
2005-05-10 10:20:00,34.7,34.78,34.65,34.65,70900.0,34.7,34.78,34.65,34.65,70900.0
2005-05-10 10:30:00,34.66,34.72,34.61,34.7,60200.0,34.66,34.72,34.61,34.7,60200.0
2005-05-10 10:40:00,34.69,34.7,34.61,34.65,35000.0,34.69,34.7,34.61,34.65,35000.0
2005-05-10 10:50:00,34.65,34.79,34.63,34.71,56900.0,34.65,34.79,34.63,34.71,56900.0
2005-05-10 11:00:00,34.7,34.73,34.61,34.72,71300.0,34.7,34.73,34.61,34.72,71300.0
2005-05-10 11:10:00,34.71,34.72,34.67,34.68,13600.0,34.71,34.72,34.67,34.68,13600.0
2005-05-10 11:20:00,34.68,34.69,34.65,34.65,19400.0,34.68,34.69,34.65,34.65,19400.0
2005-05-10 11:30:00,34.66,34.66,34.64,34.64,16100.0,34.66,34.66,34.64,34.64,16100.0
2005-05-10 11:40:00,34.63,34.64,34.49,34.57,29900.0,34.63,34.64,34.49,34.57,29900.0
2005-05-10 11:50:00,34.59,34.6,34.48,34.5,59600.0,34.59,34.6,34.48,34.5,59600.0
2005-05-10 12:00:00,34.5,34.56,34.44,34.54,70500.0,34.5,34.56,34.44,34.54,70500.0
2005-05-10 12:10:00,34.52,34.61,34.52,34.53,29400.0,34.52,34.61,34.52,34.53,29400.0
2005-05-10 12:20:00,34.55,34.65,34.55,34.61,11700.0,34.55,34.65,34.55,34.61,11700.0
2005-05-10 12:30:00,34.61,34.72,34.59,34.72,22400.0,34.61,34.72,34.59,34.72,22400.0
2005-05-10 12:40:00,34.73,34.75,34.61,34.69,22700.0,34.73,34.75,34.61,34.69,22700.0
2005-05-10 12:50:00,34.68,34.76,34.68,34.74,19700.0,34.68,34.76,34.68,34.74,19700.0
2005-05-10 13:00:00,34.75,34.76,34.68,34.69,31000.0,34.75,34.76,34.68,34.69,31000.0
2005-05-10 13:10:00,34.68,34.69,34.63,34.69,33300.0,34.68,34.69,34.63,34.69,33300.0
2005-05-10 13:20:00,34.69,34.86,34.68,34.84,52500.0,34.69,34.86,34.68,34.84,52500.0
2005-05-10 13:30:00,34.83,34.85,34.81,34.84,76200.0,34.83,34.85,34.81,34.84,76200.0
2005-05-10 13:40:00,34.84,34.88,34.84,34.86,130800.0,34.84,34.88,34.84,34.86,130800.0
2005-05-10 13:50:00,34.87,34.87,34.8,34.83,46300.0,34.87,34.87,34.8,34.83,46300.0
2005-05-10 14:00:00,34.83,34.86,34.83,34.83,40900.0,34.83,34.86,34.83,34.83,40900.0
2005-05-10 14:10:00,34.85,34.88,34.83,34.84,32700.0,34.85,34.88,34.83,34.84,32700.0
2005-05-10 14:20:00,34.83,34.86,34.8,34.82,24900.0,34.83,34.86,34.8,34.82,24900.0
2005-05-10 14:30:00,34.83,34.86,34.73,34.73,44100.0,34.83,34.86,34.73,34.73,44100.0
2005-05-10 14:40:00,34.73,34.74,34.54,34.54,69500.0,34.73,34.74,34.54,34.54,69500.0
2005-05-10 14:50:00,34.54,34.61,34.5,34.6,39600.0,34.54,34.61,34.5,34.6,39600.0
2005-05-10 15:00:00,34.59,34.66,34.52,34.65,49600.0,34.59,34.66,34.52,34.65,49600.0
2005-05-10 15:10:00,34.65,34.65,34.53,34.58,49100.0,34.65,34.65,34.53,34.58,49100.0
2005-05-10 15:20:00,34.58,34.59,34.5,34.52,28300.0,34.58,34.59,34.5,34.52,28300.0
2005-05-10 15:30:00,34.52,34.53,34.4,34.51,91300.0,34.52,34.53,34.4,34.51,91300.0
2005-05-10 15:40:00,34.51,34.53,34.48,34.5,66200.0,34.51,34.53,34.48,34.5,66200.0
2005-05-10 15:50:00,34.51,34.56,34.49,34.5,84700.0,34.51,34.56,34.49,34.5,84700.0
2005-05-11 09:30:00,34.68,34.87,34.6,34.86,158400.0,34.68,34.87,34.6,34.86,158400.0
2005-05-11 09:40:00,34.86,35.0,34.84,34.85,96000.0,34.86,35.0,34.84,34.85,96000.0
2005-05-11 09:50:00,34.86,34.87,34.73,34.79,62200.0,34.86,34.87,34.73,34.79,62200.0
2005-05-11 10:00:00,34.78,34.87,34.75,34.84,30600.0,34.78,34.87,34.75,34.84,30600.0
2005-05-11 10:10:00,34.84,34.86,34.79,34.81,34100.0,34.84,34.86,34.79,34.81,34100.0
2005-05-11 10:20:00,34.81,34.9,34.81,34.88,34200.0,34.81,34.9,34.81,34.88,34200.0
2005-05-11 10:30:00,34.88,34.94,34.82,34.9,50900.0,34.88,34.94,34.82,34.9,50900.0
2005-05-11 10:40:00,34.9,34.95,34.88,34.9,35300.0,34.9,34.95,34.88,34.9,35300.0
2005-05-11 10:50:00,34.9,34.9,34.8,34.81,49300.0,34.9,34.9,34.8,34.81,49300.0
2005-05-11 11:00:00,34.8,34.83,34.71,34.81,92300.0,34.8,34.83,34.71,34.81,92300.0
2005-05-11 11:10:00,34.81,34.87,34.71,34.8,92000.0,34.81,34.87,34.71,34.8,92000.0
2005-05-11 11:20:00,34.8,34.8,34.72,34.75,110100.0,34.8,34.8,34.72,34.75,110100.0
2005-05-11 11:30:00,34.74,34.78,34.74,34.77,72500.0,34.74,34.78,34.74,34.77,72500.0
2005-05-11 11:40:00,34.76,34.78,34.75,34.78,50900.0,34.76,34.78,34.75,34.78,50900.0
2005-05-11 11:50:00,34.76,34.8,34.75,34.78,24800.0,34.76,34.8,34.75,34.78,24800.0
2005-05-11 12:00:00,34.78,34.8,34.69,34.79,71000.0,34.78,34.8,34.69,34.79,71000.0
2005-05-11 12:10:00,34.77,34.83,34.7,34.78,79800.0,34.77,34.83,34.7,34.78,79800.0
2005-05-11 12:20:00,34.78,34.8,34.75,34.8,25300.0,34.78,34.8,34.75,34.8,25300.0
2005-05-11 12:30:00,34.78,34.8,34.75,34.78,23500.0,34.78,34.8,34.75,34.78,23500.0
2005-05-11 12:40:00,34.78,34.8,34.75,34.78,40100.0,34.78,34.8,34.75,34.78,40100.0
2005-05-11 12:50:00,34.78,34.8,34.75,34.79,27600.0,34.78,34.8,34.75,34.79,27600.0
2005-05-11 13:00:00,34.78,34.8,34.76,34.8,26700.0,34.78,34.8,34.76,34.8,26700.0
2005-05-11 13:10:00,34.8,34.9,34.8,34.85,33300.0,34.8,34.9,34.8,34.85,33300.0
2005-05-11 13:20:00,34.83,34.88,34.79,34.79,20400.0,34.83,34.88,34.79,34.79,20400.0
2005-05-11 13:30:00,34.79,34.9,34.79,34.89,103400.0,34.79,34.9,34.79,34.89,103400.0
2005-05-11 13:40:00,34.89,34.99,34.87,34.98,89100.0,34.89,34.99,34.87,34.98,89100.0
2005-05-11 13:50:00,34.98,35.0,34.91,34.97,82300.0,34.98,35.0,34.91,34.97,82300.0
2005-05-11 14:00:00,34.97,35.0,34.94,35.0,67100.0,34.97,35.0,34.94,35.0,67100.0
2005-05-11 14:10:00,34.99,35.5,34.99,35.48,258200.0,34.99,35.5,34.99,35.48,258200.0
2005-05-11 14:20:00,35.5,35.53,35.31,35.38,108600.0,35.5,35.53,35.31,35.38,108600.0
2005-05-11 14:30:00,35.4,35.43,35.27,35.29,55300.0,35.4,35.43,35.27,35.29,55300.0
2005-05-11 14:40:00,35.28,35.4,35.28,35.38,34100.0,35.28,35.4,35.28,35.38,34100.0
2005-05-11 14:50:00,35.36,35.41,35.25,35.26,21700.0,35.36,35.41,35.25,35.26,21700.0
2005-05-11 15:00:00,35.26,35.28,35.16,35.26,33500.0,35.26,35.28,35.16,35.26,33500.0
2005-05-11 15:10:00,35.26,35.3,35.19,35.28,37600.0,35.26,35.3,35.19,35.28,37600.0
2005-05-11 15:20:00,35.28,35.34,35.19,35.25,49000.0,35.28,35.34,35.19,35.25,49000.0
2005-05-11 15:30:00,35.24,35.35,35.21,35.32,74200.0,35.24,35.35,35.21,35.32,74200.0
2005-05-11 15:40:00,35.33,35.43,35.28,35.43,138800.0,35.33,35.43,35.28,35.43,138800.0
2005-05-11 15:50:00,35.43,35.58,35.37,35.55,223000.0,35.43,35.58,35.37,35.55,223000.0
2005-05-12 09:30:00,35.58,35.87,35.56,35.86,139400.0,35.58,35.87,35.56,35.86,139400.0
2005-05-12 09:40:00,35.87,36.17,35.82,35.85,212300.0,35.87,36.17,35.82,35.85,212300.0
2005-05-12 09:50:00,35.84,35.9,35.83,35.85,95000.0,35.84,35.9,35.83,35.85,95000.0
2005-05-12 10:00:00,35.87,35.88,35.84,35.88,102700.0,35.87,35.88,35.84,35.88,102700.0
2005-05-12 10:10:00,35.87,36.07,35.86,36.03,115600.0,35.87,36.07,35.86,36.03,115600.0
2005-05-12 10:20:00,36.03,36.08,35.9,35.99,53100.0,36.03,36.08,35.9,35.99,53100.0
2005-05-12 10:30:00,36.0,36.02,35.95,35.95,81600.0,36.0,36.02,35.95,35.95,81600.0
2005-05-12 10:40:00,35.95,35.96,35.84,35.9,97900.0,35.95,35.96,35.84,35.9,97900.0
2005-05-12 10:50:00,35.9,35.98,35.9,35.95,137500.0,35.9,35.98,35.9,35.95,137500.0
2005-05-12 11:00:00,35.96,35.97,35.9,35.9,91200.0,35.96,35.97,35.9,35.9,91200.0
2005-05-12 11:10:00,35.9,35.96,35.9,35.95,81800.0,35.9,35.96,35.9,35.95,81800.0
2005-05-12 11:20:00,35.96,35.98,35.9,35.9,76200.0,35.96,35.98,35.9,35.9,76200.0
2005-05-12 11:30:00,35.92,35.97,35.89,35.91,44400.0,35.92,35.97,35.89,35.91,44400.0
2005-05-12 11:40:00,35.9,35.91,35.86,35.86,78000.0,35.9,35.91,35.86,35.86,78000.0
2005-05-12 11:50:00,35.87,35.92,35.87,35.92,72700.0,35.87,35.92,35.87,35.92,72700.0
2005-05-12 12:00:00,35.92,35.92,35.87,35.92,74200.0,35.92,35.92,35.87,35.92,74200.0
2005-05-12 12:10:00,35.92,35.92,35.89,35.9,23500.0,35.92,35.92,35.89,35.9,23500.0
2005-05-12 12:20:00,35.9,35.92,35.9,35.9,22100.0,35.9,35.92,35.9,35.9,22100.0
2005-05-12 12:30:00,35.9,35.9,35.85,35.88,73500.0,35.9,35.9,35.85,35.88,73500.0
2005-05-12 12:40:00,35.87,35.92,35.86,35.87,15400.0,35.87,35.92,35.86,35.87,15400.0
2005-05-12 12:50:00,35.87,35.91,35.86,35.87,19300.0,35.87,35.91,35.86,35.87,19300.0
2005-05-12 13:00:00,35.87,35.9,35.75,35.8,120900.0,35.87,35.9,35.75,35.8,120900.0
2005-05-12 13:10:00,35.8,35.86,35.71,35.77,138100.0,35.8,35.86,35.71,35.77,138100.0
2005-05-12 13:20:00,35.77,35.77,35.6,35.67,117300.0,35.77,35.77,35.6,35.67,117300.0
2005-05-12 13:30:00,35.67,35.7,35.57,35.65,71300.0,35.67,35.7,35.57,35.65,71300.0
2005-05-12 13:40:00,35.64,35.7,35.55,35.58,117000.0,35.64,35.7,35.55,35.58,117000.0
2005-05-12 13:50:00,35.59,35.66,35.53,35.63,84100.0,35.59,35.66,35.53,35.63,84100.0
2005-05-12 14:00:00,35.63,35.8,35.63,35.8,46100.0,35.63,35.8,35.63,35.8,46100.0
2005-05-12 14:10:00,35.78,35.82,35.69,35.8,57500.0,35.78,35.82,35.69,35.8,57500.0
2005-05-12 14:20:00,35.8,35.81,35.53,35.54,50400.0,35.8,35.81,35.53,35.54,50400.0
2005-05-12 14:30:00,35.55,35.68,35.53,35.56,41800.0,35.55,35.68,35.53,35.56,41800.0
2005-05-12 14:40:00,35.56,35.56,35.18,35.22,137300.0,35.56,35.56,35.18,35.22,137300.0
2005-05-12 14:50:00,35.22,35.41,35.16,35.4,40500.0,35.22,35.41,35.16,35.4,40500.0
2005-05-12 15:00:00,35.4,35.46,35.31,35.4,48700.0,35.4,35.46,35.31,35.4,48700.0
2005-05-12 15:10:00,35.4,35.4,35.16,35.17,68900.0,35.4,35.4,35.16,35.17,68900.0
2005-05-12 15:20:00,35.17,35.29,35.1,35.15,63000.0,35.17,35.29,35.1,35.15,63000.0
2005-05-12 15:30:00,35.14,35.22,35.08,35.21,75100.0,35.14,35.22,35.08,35.21,75100.0
2005-05-12 15:40:00,35.21,35.37,35.2,35.37,72000.0,35.21,35.37,35.2,35.37,72000.0
2005-05-12 15:50:00,35.37,35.61,35.33,35.56,220000.0,35.37,35.61,35.33,35.56,220000.0
2005-05-13 09:30:00,35.94,36.0,35.6,35.7,153100.0,35.94,36.0,35.6,35.7,153100.0
2005-05-13 09:40:00,35.7,35.89,35.67,35.76,88600.0,35.7,35.89,35.67,35.76,88600.0
2005-05-13 09:50:00,35.77,35.86,35.57,35.66,68100.0,35.77,35.86,35.57,35.66,68100.0
2005-05-13 10:00:00,35.65,35.84,35.65,35.84,58300.0,35.65,35.84,35.65,35.84,58300.0
2005-05-13 10:10:00,35.84,35.95,35.8,35.88,30100.0,35.84,35.95,35.8,35.88,30100.0
2005-05-13 10:20:00,35.88,35.95,35.86,35.89,34000.0,35.88,35.95,35.86,35.89,34000.0
2005-05-13 10:30:00,35.87,35.93,35.84,35.89,27000.0,35.87,35.93,35.84,35.89,27000.0
2005-05-13 10:40:00,35.9,36.05,35.9,36.01,62000.0,35.9,36.05,35.9,36.01,62000.0
2005-05-13 10:50:00,36.0,36.15,35.97,36.14,74300.0,36.0,36.15,35.97,36.14,74300.0
2005-05-13 11:00:00,36.15,36.18,36.04,36.07,47800.0,36.15,36.18,36.04,36.07,47800.0
2005-05-13 11:10:00,36.08,36.14,36.06,36.1,30800.0,36.08,36.14,36.06,36.1,30800.0
2005-05-13 11:20:00,36.1,36.25,36.1,36.25,57700.0,36.1,36.25,36.1,36.25,57700.0
2005-05-13 11:30:00,36.22,36.3,36.2,36.3,100900.0,36.22,36.3,36.2,36.3,100900.0
2005-05-13 11:40:00,36.29,36.35,36.29,36.34,49600.0,36.29,36.35,36.29,36.34,49600.0
2005-05-13 11:50:00,36.33,36.47,36.33,36.45,74900.0,36.33,36.47,36.33,36.45,74900.0
2005-05-13 12:00:00,36.45,36.45,36.32,36.34,37700.0,36.45,36.45,36.32,36.34,37700.0
2005-05-13 12:10:00,36.33,36.36,36.32,36.35,29800.0,36.33,36.36,36.32,36.35,29800.0
2005-05-13 12:20:00,36.35,36.49,36.34,36.36,40800.0,36.35,36.49,36.34,36.36,40800.0
2005-05-13 12:30:00,36.41,36.41,36.3,36.36,54800.0,36.41,36.41,36.3,36.36,54800.0
2005-05-13 12:40:00,36.37,36.45,36.3,36.41,36200.0,36.37,36.45,36.3,36.41,36200.0
2005-05-13 12:50:00,36.4,36.49,36.4,36.48,44300.0,36.4,36.49,36.4,36.48,44300.0
2005-05-13 13:00:00,36.48,36.49,36.47,36.48,29500.0,36.48,36.49,36.47,36.48,29500.0
2005-05-13 13:10:00,36.47,36.49,36.46,36.46,20800.0,36.47,36.49,36.46,36.46,20800.0
2005-05-13 13:20:00,36.47,36.49,36.41,36.48,43200.0,36.47,36.49,36.41,36.48,43200.0
2005-05-13 13:30:00,36.49,36.5,36.46,36.49,41900.0,36.49,36.5,36.46,36.49,41900.0
2005-05-13 13:40:00,36.49,36.49,36.4,36.48,44500.0,36.49,36.49,36.4,36.48,44500.0
2005-05-13 13:50:00,36.48,36.48,36.22,36.3,61700.0,36.48,36.48,36.22,36.3,61700.0
2005-05-13 14:00:00,36.3,36.31,36.17,36.22,109000.0,36.3,36.31,36.17,36.22,109000.0
2005-05-13 14:10:00,36.22,36.24,36.0,36.01,92800.0,36.22,36.24,36.0,36.01,92800.0
2005-05-13 14:20:00,36.0,36.24,36.0,36.17,61400.0,36.0,36.24,36.0,36.17,61400.0
2005-05-13 14:30:00,36.17,36.18,35.87,35.95,106800.0,36.17,36.18,35.87,35.95,106800.0
2005-05-13 14:40:00,35.97,36.0,35.72,35.75,62400.0,35.97,36.0,35.72,35.75,62400.0
2005-05-13 14:50:00,35.76,35.95,35.75,35.93,28200.0,35.76,35.95,35.75,35.93,28200.0
2005-05-13 15:00:00,35.93,36.12,35.88,36.12,55400.0,35.93,36.12,35.88,36.12,55400.0
2005-05-13 15:10:00,36.14,36.15,36.05,36.14,53500.0,36.14,36.15,36.05,36.14,53500.0
2005-05-13 15:20:00,36.14,36.24,36.0,36.14,56300.0,36.14,36.24,36.0,36.14,56300.0
2005-05-13 15:30:00,36.16,36.41,36.14,36.41,118000.0,36.16,36.41,36.14,36.41,118000.0
2005-05-13 15:40:00,36.42,36.42,36.28,36.3,105300.0,36.42,36.42,36.28,36.3,105300.0
2005-05-13 15:50:00,36.3,36.41,36.22,36.41,154000.0,36.3,36.41,36.22,36.41,154000.0
2005-05-16 09:30:00,36.12,36.42,36.1,36.11,166800.0,36.12,36.42,36.1,36.11,166800.0
2005-05-16 09:40:00,36.1,36.47,36.09,36.33,106400.0,36.1,36.47,36.09,36.33,106400.0
2005-05-16 09:50:00,36.29,36.42,36.15,36.34,106300.0,36.29,36.42,36.15,36.34,106300.0
2005-05-16 10:00:00,36.33,36.33,36.06,36.07,64500.0,36.33,36.33,36.06,36.07,64500.0
2005-05-16 10:10:00,36.06,36.06,35.78,35.88,96700.0,36.06,36.06,35.78,35.88,96700.0
2005-05-16 10:20:00,35.88,35.88,35.6,35.61,173900.0,35.88,35.88,35.6,35.61,173900.0
2005-05-16 10:30:00,35.61,35.7,35.6,35.69,63300.0,35.61,35.7,35.6,35.69,63300.0
2005-05-16 10:40:00,35.69,35.88,35.65,35.84,58400.0,35.69,35.88,35.65,35.84,58400.0
2005-05-16 10:50:00,35.82,35.83,35.77,35.83,20200.0,35.82,35.83,35.77,35.83,20200.0
2005-05-16 11:00:00,35.83,35.86,35.79,35.85,29500.0,35.83,35.86,35.79,35.85,29500.0
2005-05-16 11:10:00,35.86,35.88,35.82,35.88,22500.0,35.86,35.88,35.82,35.88,22500.0
2005-05-16 11:20:00,35.88,35.89,35.72,35.75,52500.0,35.88,35.89,35.72,35.75,52500.0
2005-05-16 11:30:00,35.74,35.8,35.74,35.78,16300.0,35.74,35.8,35.74,35.78,16300.0
2005-05-16 11:40:00,35.79,35.8,35.77,35.78,21100.0,35.79,35.8,35.77,35.78,21100.0
2005-05-16 11:50:00,35.79,35.8,35.78,35.79,11700.0,35.79,35.8,35.78,35.79,11700.0
2005-05-16 12:00:00,35.79,35.8,35.78,35.78,24700.0,35.79,35.8,35.78,35.78,24700.0
2005-05-16 12:10:00,35.78,35.79,35.74,35.76,45500.0,35.78,35.79,35.74,35.76,45500.0
2005-05-16 12:20:00,35.75,35.78,35.75,35.77,34500.0,35.75,35.78,35.75,35.77,34500.0
2005-05-16 12:30:00,35.76,35.77,35.71,35.72,74800.0,35.76,35.77,35.71,35.72,74800.0
2005-05-16 12:40:00,35.71,35.76,35.65,35.76,36600.0,35.71,35.76,35.65,35.76,36600.0
2005-05-16 12:50:00,35.73,35.77,35.72,35.77,50700.0,35.73,35.77,35.72,35.77,50700.0
2005-05-16 13:00:00,35.77,35.78,35.73,35.75,34200.0,35.77,35.78,35.73,35.75,34200.0
2005-05-16 13:10:00,35.77,35.78,35.72,35.74,29300.0,35.77,35.78,35.72,35.74,29300.0
2005-05-16 13:20:00,35.73,35.81,35.73,35.78,32500.0,35.73,35.81,35.73,35.78,32500.0
2005-05-16 13:30:00,35.79,35.79,35.74,35.75,25200.0,35.79,35.79,35.74,35.75,25200.0
2005-05-16 13:40:00,35.75,35.87,35.75,35.87,37800.0,35.75,35.87,35.75,35.87,37800.0
2005-05-16 13:50:00,35.87,35.9,35.86,35.88,39900.0,35.87,35.9,35.86,35.88,39900.0
2005-05-16 14:00:00,35.88,35.89,35.7,35.7,84800.0,35.88,35.89,35.7,35.7,84800.0
2005-05-16 14:10:00,35.7,35.71,35.67,35.7,25400.0,35.7,35.71,35.67,35.7,25400.0
2005-05-16 14:20:00,35.7,35.73,35.58,35.64,79600.0,35.7,35.73,35.58,35.64,79600.0
2005-05-16 14:30:00,35.62,35.7,35.6,35.69,29300.0,35.62,35.7,35.6,35.69,29300.0
2005-05-16 14:40:00,35.69,35.71,35.67,35.71,32400.0,35.69,35.71,35.67,35.71,32400.0
2005-05-16 14:50:00,35.71,35.74,35.7,35.73,20900.0,35.71,35.74,35.7,35.73,20900.0
2005-05-16 15:00:00,35.73,35.8,35.72,35.79,43600.0,35.73,35.8,35.72,35.79,43600.0
2005-05-16 15:10:00,35.79,35.8,35.75,35.77,37300.0,35.79,35.8,35.75,35.77,37300.0
2005-05-16 15:20:00,35.78,35.87,35.77,35.87,44900.0,35.78,35.87,35.77,35.87,44900.0
2005-05-16 15:30:00,35.87,35.9,35.85,35.85,73200.0,35.87,35.9,35.85,35.85,73200.0
2005-05-16 15:40:00,35.85,35.94,35.82,35.92,82000.0,35.85,35.94,35.82,35.92,82000.0
2005-05-16 15:50:00,35.92,36.01,35.91,36.0,152300.0,35.92,36.01,35.91,36.0,152300.0
2005-05-17 09:30:00,35.74,36.2,35.74,35.97,108400.0,35.74,36.2,35.74,35.97,108400.0
2005-05-17 09:40:00,35.97,36.1,35.95,36.03,33400.0,35.97,36.1,35.95,36.03,33400.0
2005-05-17 09:50:00,36.03,36.03,35.98,35.98,35800.0,36.03,36.03,35.98,35.98,35800.0
2005-05-17 10:00:00,35.99,36.04,35.98,35.99,44000.0,35.99,36.04,35.98,35.99,44000.0
2005-05-17 10:10:00,35.99,36.0,35.69,35.86,116900.0,35.99,36.0,35.69,35.86,116900.0
2005-05-17 10:20:00,35.86,35.94,35.74,35.86,99500.0,35.86,35.94,35.74,35.86,99500.0
2005-05-17 10:30:00,35.9,36.0,35.78,35.97,33800.0,35.9,36.0,35.78,35.97,33800.0
2005-05-17 10:40:00,35.96,36.06,35.94,36.04,29800.0,35.96,36.06,35.94,36.04,29800.0
2005-05-17 10:50:00,36.04,36.04,35.83,35.93,66000.0,36.04,36.04,35.83,35.93,66000.0
2005-05-17 11:00:00,35.92,36.02,35.9,35.95,30000.0,35.92,36.02,35.9,35.95,30000.0
2005-05-17 11:10:00,35.94,36.0,35.92,35.92,13400.0,35.94,36.0,35.92,35.92,13400.0
2005-05-17 11:20:00,35.93,36.0,35.93,35.99,24600.0,35.93,36.0,35.93,35.99,24600.0
2005-05-17 11:30:00,35.96,36.0,35.95,35.99,19500.0,35.96,36.0,35.95,35.99,19500.0
2005-05-17 11:40:00,35.98,36.0,35.91,35.97,33400.0,35.98,36.0,35.91,35.97,33400.0
2005-05-17 11:50:00,35.97,36.0,35.94,35.98,27700.0,35.97,36.0,35.94,35.98,27700.0
2005-05-17 12:00:00,35.97,36.0,35.96,35.97,18800.0,35.97,36.0,35.96,35.97,18800.0
2005-05-17 12:10:00,35.96,36.0,35.95,35.99,19100.0,35.96,36.0,35.95,35.99,19100.0
2005-05-17 12:20:00,35.99,36.01,35.96,35.99,23000.0,35.99,36.01,35.96,35.99,23000.0
2005-05-17 12:30:00,36.0,36.0,35.95,35.96,17200.0,36.0,36.0,35.95,35.96,17200.0
2005-05-17 12:40:00,35.96,35.97,35.92,35.93,35500.0,35.96,35.97,35.92,35.93,35500.0
2005-05-17 12:50:00,35.92,35.95,35.92,35.94,32300.0,35.92,35.95,35.92,35.94,32300.0
2005-05-17 13:00:00,35.93,35.98,35.92,35.98,25600.0,35.93,35.98,35.92,35.98,25600.0
2005-05-17 13:10:00,35.97,36.0,35.95,35.99,25600.0,35.97,36.0,35.95,35.99,25600.0
2005-05-17 13:20:00,36.0,36.05,36.0,36.03,25900.0,36.0,36.05,36.0,36.03,25900.0
2005-05-17 13:30:00,36.03,36.09,36.02,36.05,27200.0,36.03,36.09,36.02,36.05,27200.0
2005-05-17 13:40:00,36.05,36.05,35.98,35.98,48700.0,36.05,36.05,35.98,35.98,48700.0
2005-05-17 13:50:00,35.96,36.02,35.93,36.02,47900.0,35.96,36.02,35.93,36.02,47900.0
2005-05-17 14:00:00,36.0,36.02,35.99,36.02,16500.0,36.0,36.02,35.99,36.02,16500.0
2005-05-17 14:10:00,36.01,36.03,35.99,35.99,78100.0,36.01,36.03,35.99,35.99,78100.0
2005-05-17 14:20:00,36.01,36.02,35.99,36.01,17900.0,36.01,36.02,35.99,36.01,17900.0
2005-05-17 14:30:00,36.02,36.16,36.01,36.15,54000.0,36.02,36.16,36.01,36.15,54000.0
2005-05-17 14:40:00,36.15,36.2,36.09,36.18,51800.0,36.15,36.2,36.09,36.18,51800.0
2005-05-17 14:50:00,36.18,36.24,36.17,36.21,51900.0,36.18,36.24,36.17,36.21,51900.0
2005-05-17 15:00:00,36.2,36.21,36.19,36.2,22800.0,36.2,36.21,36.19,36.2,22800.0
2005-05-17 15:10:00,36.2,36.22,36.17,36.22,53400.0,36.2,36.22,36.17,36.22,53400.0
2005-05-17 15:20:00,36.22,36.25,36.22,36.24,26000.0,36.22,36.25,36.22,36.24,26000.0
2005-05-17 15:30:00,36.25,36.36,36.25,36.36,71800.0,36.25,36.36,36.25,36.36,71800.0
2005-05-17 15:40:00,36.36,36.46,36.36,36.45,92000.0,36.36,36.46,36.36,36.45,92000.0
2005-05-17 15:50:00,36.45,36.48,36.4,36.48,109300.0,36.45,36.48,36.4,36.48,109300.0
2005-05-18 09:30:00,36.42,36.43,36.11,36.4,144500.0,36.42,36.43,36.11,36.4,144500.0
2005-05-18 09:40:00,36.41,36.42,36.35,36.35,63100.0,36.41,36.42,36.35,36.35,63100.0
2005-05-18 09:50:00,36.36,36.4,36.21,36.39,143100.0,36.36,36.4,36.21,36.39,143100.0
2005-05-18 10:00:00,36.35,36.46,36.34,36.44,65500.0,36.35,36.46,36.34,36.44,65500.0
2005-05-18 10:10:00,36.42,36.49,36.4,36.43,54200.0,36.42,36.49,36.4,36.43,54200.0
2005-05-18 10:20:00,36.45,36.47,36.37,36.41,56400.0,36.45,36.47,36.37,36.41,56400.0
2005-05-18 10:30:00,36.41,36.45,36.38,36.4,65900.0,36.41,36.45,36.38,36.4,65900.0
2005-05-18 10:40:00,36.41,36.42,36.38,36.4,36900.0,36.41,36.42,36.38,36.4,36900.0
2005-05-18 10:50:00,36.4,36.41,36.39,36.41,41000.0,36.4,36.41,36.39,36.41,41000.0
2005-05-18 11:00:00,36.39,36.41,36.38,36.39,70900.0,36.39,36.41,36.38,36.39,70900.0
2005-05-18 11:10:00,36.39,36.42,36.38,36.41,56100.0,36.39,36.42,36.38,36.41,56100.0
2005-05-18 11:20:00,36.41,36.42,36.39,36.41,35900.0,36.41,36.42,36.39,36.41,35900.0
2005-05-18 11:30:00,36.41,36.42,36.35,36.35,63100.0,36.41,36.42,36.35,36.35,63100.0
2005-05-18 11:40:00,36.34,36.4,36.33,36.39,43500.0,36.34,36.4,36.33,36.39,43500.0
2005-05-18 11:50:00,36.38,36.4,36.38,36.39,40500.0,36.38,36.4,36.38,36.39,40500.0
2005-05-18 12:00:00,36.39,36.43,36.39,36.42,38100.0,36.39,36.43,36.39,36.42,38100.0
2005-05-18 12:10:00,36.42,36.46,36.41,36.45,41700.0,36.42,36.46,36.41,36.45,41700.0
2005-05-18 12:20:00,36.44,36.45,36.4,36.42,53700.0,36.44,36.45,36.4,36.42,53700.0
2005-05-18 12:30:00,36.43,36.47,36.41,36.47,53000.0,36.43,36.47,36.41,36.47,53000.0
2005-05-18 12:40:00,36.47,36.49,36.42,36.43,57600.0,36.47,36.49,36.42,36.43,57600.0
2005-05-18 12:50:00,36.43,36.45,36.41,36.43,58900.0,36.43,36.45,36.41,36.43,58900.0
2005-05-18 13:00:00,36.43,36.46,36.41,36.43,84400.0,36.43,36.46,36.41,36.43,84400.0
2005-05-18 13:10:00,36.42,36.42,36.35,36.42,62900.0,36.42,36.42,36.35,36.42,62900.0
2005-05-18 13:20:00,36.42,36.47,36.38,36.42,87200.0,36.42,36.47,36.38,36.42,87200.0
2005-05-18 13:30:00,36.42,36.47,36.4,36.44,38300.0,36.42,36.47,36.4,36.44,38300.0
2005-05-18 13:40:00,36.43,36.46,36.41,36.43,59700.0,36.43,36.46,36.41,36.43,59700.0
2005-05-18 13:50:00,36.44,36.45,36.38,36.39,32200.0,36.44,36.45,36.38,36.39,32200.0
2005-05-18 14:00:00,36.39,36.43,36.39,36.41,55500.0,36.39,36.43,36.39,36.41,55500.0
2005-05-18 14:10:00,36.41,36.46,36.37,36.39,96600.0,36.41,36.46,36.37,36.39,96600.0
2005-05-18 14:20:00,36.4,36.42,36.37,36.39,26400.0,36.4,36.42,36.37,36.39,26400.0
2005-05-18 14:30:00,36.4,36.41,36.31,36.38,26100.0,36.4,36.41,36.31,36.38,26100.0
2005-05-18 14:40:00,36.38,36.41,36.37,36.4,23400.0,36.38,36.41,36.37,36.4,23400.0
2005-05-18 14:50:00,36.4,36.42,36.39,36.39,50300.0,36.4,36.42,36.39,36.39,50300.0
2005-05-18 15:00:00,36.4,36.44,36.39,36.4,97800.0,36.4,36.44,36.39,36.4,97800.0
2005-05-18 15:10:00,36.4,36.44,36.39,36.42,59300.0,36.4,36.44,36.39,36.42,59300.0
2005-05-18 15:20:00,36.43,36.46,36.4,36.4,93000.0,36.43,36.46,36.4,36.4,93000.0
2005-05-18 15:30:00,36.4,36.45,36.33,36.42,57700.0,36.4,36.45,36.33,36.42,57700.0
2005-05-18 15:40:00,36.42,36.47,36.37,36.43,110100.0,36.42,36.47,36.37,36.43,110100.0
2005-05-18 15:50:00,36.42,36.45,36.38,36.4,120800.0,36.42,36.45,36.38,36.4,120800.0
2005-05-19 09:30:00,36.39,36.45,36.36,36.4,112800.0,36.39,36.45,36.36,36.4,112800.0
2005-05-19 09:40:00,36.4,36.41,36.32,36.32,48200.0,36.4,36.41,36.32,36.32,48200.0
2005-05-19 09:50:00,36.31,36.4,36.3,36.38,37000.0,36.31,36.4,36.3,36.38,37000.0
2005-05-19 10:00:00,36.38,36.42,36.35,36.42,74000.0,36.38,36.42,36.35,36.42,74000.0
2005-05-19 10:10:00,36.4,36.43,36.35,36.4,90400.0,36.4,36.43,36.35,36.4,90400.0
2005-05-19 10:20:00,36.37,36.44,36.36,36.42,63800.0,36.37,36.44,36.36,36.42,63800.0
2005-05-19 10:30:00,36.42,36.45,36.41,36.41,59700.0,36.42,36.45,36.41,36.41,59700.0
2005-05-19 10:40:00,36.42,36.49,36.41,36.49,100500.0,36.42,36.49,36.41,36.49,100500.0
2005-05-19 10:50:00,36.49,36.53,36.48,36.5,56100.0,36.49,36.53,36.48,36.5,56100.0
2005-05-19 11:00:00,36.5,36.65,36.5,36.62,71000.0,36.5,36.65,36.5,36.62,71000.0
2005-05-19 11:10:00,36.63,36.68,36.58,36.65,41400.0,36.63,36.68,36.58,36.65,41400.0
2005-05-19 11:20:00,36.65,36.65,36.5,36.5,36700.0,36.65,36.65,36.5,36.5,36700.0
2005-05-19 11:30:00,36.5,36.5,36.41,36.45,52800.0,36.5,36.5,36.41,36.45,52800.0
2005-05-19 11:40:00,36.47,36.47,36.3,36.31,70600.0,36.47,36.47,36.3,36.31,70600.0
2005-05-19 11:50:00,36.32,36.35,36.3,36.31,37100.0,36.32,36.35,36.3,36.31,37100.0
2005-05-19 12:00:00,36.3,36.3,36.11,36.21,96400.0,36.3,36.3,36.11,36.21,96400.0
2005-05-19 12:10:00,36.21,36.3,36.21,36.29,26000.0,36.21,36.3,36.21,36.29,26000.0
2005-05-19 12:20:00,36.29,36.35,36.27,36.34,44600.0,36.29,36.35,36.27,36.34,44600.0
2005-05-19 12:30:00,36.34,36.39,36.34,36.35,24500.0,36.34,36.39,36.34,36.35,24500.0
2005-05-19 12:40:00,36.36,36.42,36.35,36.4,15500.0,36.36,36.42,36.35,36.4,15500.0
2005-05-19 12:50:00,36.41,36.44,36.38,36.42,36900.0,36.41,36.44,36.38,36.42,36900.0
2005-05-19 13:00:00,36.43,36.45,36.43,36.45,37000.0,36.43,36.45,36.43,36.45,37000.0
2005-05-19 13:10:00,36.44,36.45,36.41,36.41,16900.0,36.44,36.45,36.41,36.41,16900.0
2005-05-19 13:20:00,36.42,36.43,36.37,36.39,55600.0,36.42,36.43,36.37,36.39,55600.0
2005-05-19 13:30:00,36.4,36.4,36.38,36.4,35800.0,36.4,36.4,36.38,36.4,35800.0
2005-05-19 13:40:00,36.4,36.4,36.35,36.35,28400.0,36.4,36.4,36.35,36.35,28400.0
2005-05-19 13:50:00,36.33,36.35,36.27,36.3,51400.0,36.33,36.35,36.27,36.3,51400.0
2005-05-19 14:00:00,36.32,36.37,36.3,36.36,32800.0,36.32,36.37,36.3,36.36,32800.0
2005-05-19 14:10:00,36.36,36.43,36.35,36.42,35200.0,36.36,36.43,36.35,36.42,35200.0
2005-05-19 14:20:00,36.42,36.46,36.41,36.43,84600.0,36.42,36.46,36.41,36.43,84600.0
2005-05-19 14:30:00,36.43,36.44,36.39,36.39,38200.0,36.43,36.44,36.39,36.39,38200.0
2005-05-19 14:40:00,36.4,36.42,36.33,36.37,50500.0,36.4,36.42,36.33,36.37,50500.0
2005-05-19 14:50:00,36.38,36.42,36.36,36.41,44500.0,36.38,36.42,36.36,36.41,44500.0
2005-05-19 15:00:00,36.41,36.43,36.35,36.4,75900.0,36.41,36.43,36.35,36.4,75900.0
2005-05-19 15:10:00,36.38,36.43,36.34,36.42,87600.0,36.38,36.43,36.34,36.42,87600.0
2005-05-19 15:20:00,36.42,36.55,36.42,36.55,241700.0,36.42,36.55,36.42,36.55,241700.0
2005-05-19 15:30:00,36.54,36.6,36.49,36.5,83600.0,36.54,36.6,36.49,36.5,83600.0
2005-05-19 15:40:00,36.5,36.51,36.4,36.41,184100.0,36.5,36.51,36.4,36.41,184100.0
2005-05-19 15:50:00,36.41,36.55,36.4,36.55,178800.0,36.41,36.55,36.4,36.55,178800.0
2005-05-20 09:30:00,36.89,37.0,36.61,36.61,564600.0,36.89,37.0,36.61,36.61,564600.0
2005-05-20 09:40:00,36.67,36.73,35.24,35.75,652200.0,36.67,36.73,35.24,35.75,652200.0
2005-05-20 09:50:00,35.74,36.89,35.68,36.22,491200.0,35.74,36.89,35.68,36.22,491200.0
2005-05-20 10:00:00,36.22,36.24,35.78,35.87,285700.0,36.22,36.24,35.78,35.87,285700.0
2005-05-20 10:10:00,35.84,36.0,35.55,35.72,206100.0,35.84,36.0,35.55,35.72,206100.0
2005-05-20 10:20:00,35.69,35.83,35.49,35.66,154700.0,35.69,35.83,35.49,35.66,154700.0
2005-05-20 10:30:00,35.66,35.85,35.65,35.73,78100.0,35.66,35.85,35.65,35.73,78100.0
2005-05-20 10:40:00,35.72,35.94,35.69,35.88,73900.0,35.72,35.94,35.69,35.88,73900.0
2005-05-20 10:50:00,35.88,35.95,35.76,35.8,72000.0,35.88,35.95,35.76,35.8,72000.0
2005-05-20 11:00:00,35.8,35.91,35.57,35.85,89900.0,35.8,35.91,35.57,35.85,89900.0
2005-05-20 11:10:00,35.85,35.99,35.83,35.97,75000.0,35.85,35.99,35.83,35.97,75000.0
2005-05-20 11:20:00,35.97,35.99,35.87,35.94,68200.0,35.97,35.99,35.87,35.94,68200.0
2005-05-20 11:30:00,35.93,35.93,35.8,35.88,63100.0,35.93,35.93,35.8,35.88,63100.0
2005-05-20 11:40:00,35.87,35.95,35.87,35.89,48800.0,35.87,35.95,35.87,35.89,48800.0
2005-05-20 11:50:00,35.89,35.91,35.8,35.84,49200.0,35.89,35.91,35.8,35.84,49200.0
2005-05-20 12:00:00,35.86,35.86,35.79,35.83,36100.0,35.86,35.86,35.79,35.83,36100.0
2005-05-20 12:10:00,35.83,35.86,35.76,35.8,41600.0,35.83,35.86,35.76,35.8,41600.0
2005-05-20 12:20:00,35.79,35.8,35.57,35.65,67500.0,35.79,35.8,35.57,35.65,67500.0
2005-05-20 12:30:00,35.65,35.66,35.36,35.64,47600.0,35.65,35.66,35.36,35.64,47600.0
2005-05-20 12:40:00,35.65,35.69,35.6,35.6,26800.0,35.65,35.69,35.6,35.6,26800.0
2005-05-20 12:50:00,35.6,35.82,35.6,35.78,43400.0,35.6,35.82,35.6,35.78,43400.0
2005-05-20 13:00:00,35.78,35.79,35.69,35.7,34500.0,35.78,35.79,35.69,35.7,34500.0
2005-05-20 13:10:00,35.7,35.71,35.64,35.65,29000.0,35.7,35.71,35.64,35.65,29000.0
2005-05-20 13:20:00,35.65,35.65,35.56,35.59,34900.0,35.65,35.65,35.56,35.59,34900.0
2005-05-20 13:30:00,35.58,35.68,35.58,35.68,31000.0,35.58,35.68,35.58,35.68,31000.0
2005-05-20 13:40:00,35.68,35.8,35.68,35.78,31300.0,35.68,35.8,35.68,35.78,31300.0
2005-05-20 13:50:00,35.79,35.81,35.78,35.8,138700.0,35.79,35.81,35.78,35.8,138700.0
2005-05-20 14:00:00,35.8,35.91,35.8,35.89,156000.0,35.8,35.91,35.8,35.89,156000.0
2005-05-20 14:10:00,35.89,35.92,35.85,35.9,93600.0,35.89,35.92,35.85,35.9,93600.0
2005-05-20 14:20:00,35.91,35.92,35.83,35.85,62100.0,35.91,35.92,35.83,35.85,62100.0
2005-05-20 14:30:00,35.84,35.88,35.81,35.87,33400.0,35.84,35.88,35.81,35.87,33400.0
2005-05-20 14:40:00,35.87,35.98,35.87,35.9,35900.0,35.87,35.98,35.87,35.9,35900.0
2005-05-20 14:50:00,35.9,35.9,35.85,35.85,21100.0,35.9,35.9,35.85,35.85,21100.0
2005-05-20 15:00:00,35.85,35.85,35.78,35.79,54700.0,35.85,35.85,35.78,35.79,54700.0
2005-05-20 15:10:00,35.79,35.81,35.78,35.8,37400.0,35.79,35.81,35.78,35.8,37400.0
2005-05-20 15:20:00,35.8,35.9,35.79,35.89,71400.0,35.8,35.9,35.79,35.89,71400.0
2005-05-20 15:30:00,35.9,35.9,35.88,35.9,69900.0,35.9,35.9,35.88,35.9,69900.0
2005-05-20 15:40:00,35.89,35.9,35.77,35.88,130700.0,35.89,35.9,35.77,35.88,130700.0
2005-05-20 15:50:00,35.88,35.9,35.85,35.9,252400.0,35.88,35.9,35.85,35.9,252400.0
2005-05-23 09:30:00,36.01,36.22,35.9,35.91,332900.0,36.01,36.22,35.9,35.91,332900.0
2005-05-23 09:40:00,35.91,36.06,35.89,36.02,97900.0,35.91,36.06,35.89,36.02,97900.0
2005-05-23 09:50:00,36.04,36.16,35.98,36.09,82100.0,36.04,36.16,35.98,36.09,82100.0
2005-05-23 10:00:00,36.1,36.21,36.09,36.21,97800.0,36.1,36.21,36.09,36.21,97800.0
2005-05-23 10:10:00,36.22,36.22,36.09,36.12,67400.0,36.22,36.22,36.09,36.12,67400.0
2005-05-23 10:20:00,36.11,36.45,36.1,36.41,91300.0,36.11,36.45,36.1,36.41,91300.0
2005-05-23 10:30:00,36.36,36.65,36.36,36.61,156700.0,36.36,36.65,36.36,36.61,156700.0
2005-05-23 10:40:00,36.62,36.65,36.39,36.45,236400.0,36.62,36.65,36.39,36.45,236400.0
2005-05-23 10:50:00,36.44,36.6,36.41,36.58,72200.0,36.44,36.6,36.41,36.58,72200.0
2005-05-23 11:00:00,36.56,36.56,36.43,36.47,62000.0,36.56,36.56,36.43,36.47,62000.0
2005-05-23 11:10:00,36.46,36.59,36.45,36.54,56400.0,36.46,36.59,36.45,36.54,56400.0
2005-05-23 11:20:00,36.52,36.75,36.52,36.75,88500.0,36.52,36.75,36.52,36.75,88500.0
2005-05-23 11:30:00,36.75,36.75,36.68,36.71,85000.0,36.75,36.75,36.68,36.71,85000.0
2005-05-23 11:40:00,36.71,36.71,36.65,36.71,55100.0,36.71,36.71,36.65,36.71,55100.0
2005-05-23 11:50:00,36.71,36.71,36.66,36.71,59800.0,36.71,36.71,36.66,36.71,59800.0
2005-05-23 12:00:00,36.71,36.71,36.65,36.69,82800.0,36.71,36.71,36.65,36.69,82800.0
2005-05-23 12:10:00,36.68,36.71,36.66,36.69,52000.0,36.68,36.71,36.66,36.69,52000.0
2005-05-23 12:20:00,36.69,36.69,36.63,36.66,52300.0,36.69,36.69,36.63,36.66,52300.0
2005-05-23 12:30:00,36.66,36.69,36.66,36.67,34700.0,36.66,36.69,36.66,36.67,34700.0
2005-05-23 12:40:00,36.67,36.68,36.62,36.62,37600.0,36.67,36.68,36.62,36.62,37600.0
2005-05-23 12:50:00,36.61,36.62,36.58,36.6,36000.0,36.61,36.62,36.58,36.6,36000.0
2005-05-23 13:00:00,36.6,36.62,36.53,36.54,40000.0,36.6,36.62,36.53,36.54,40000.0
2005-05-23 13:10:00,36.54,36.56,36.5,36.51,38500.0,36.54,36.56,36.5,36.51,38500.0
2005-05-23 13:20:00,36.53,36.58,36.51,36.53,54400.0,36.53,36.58,36.51,36.53,54400.0
2005-05-23 13:30:00,36.53,36.57,36.53,36.56,40600.0,36.53,36.57,36.53,36.56,40600.0
2005-05-23 13:40:00,36.56,36.56,36.4,36.4,65800.0,36.56,36.56,36.4,36.4,65800.0
2005-05-23 13:50:00,36.41,36.52,36.4,36.5,30800.0,36.41,36.52,36.4,36.5,30800.0
2005-05-23 14:00:00,36.52,36.55,36.42,36.45,95600.0,36.52,36.55,36.42,36.45,95600.0
2005-05-23 14:10:00,36.45,36.45,36.36,36.38,58200.0,36.45,36.45,36.36,36.38,58200.0
2005-05-23 14:20:00,36.37,36.4,36.14,36.2,100500.0,36.37,36.4,36.14,36.2,100500.0
2005-05-23 14:30:00,36.2,36.33,36.19,36.3,79800.0,36.2,36.33,36.19,36.3,79800.0
2005-05-23 14:40:00,36.3,36.4,36.26,36.31,93600.0,36.3,36.4,36.26,36.31,93600.0
2005-05-23 14:50:00,36.31,36.35,36.29,36.29,78100.0,36.31,36.35,36.29,36.29,78100.0
2005-05-23 15:00:00,36.29,36.31,36.24,36.28,109600.0,36.29,36.31,36.24,36.28,109600.0
2005-05-23 15:10:00,36.29,36.29,36.25,36.29,63400.0,36.29,36.29,36.25,36.29,63400.0
2005-05-23 15:20:00,36.28,36.3,36.21,36.22,112500.0,36.28,36.3,36.21,36.22,112500.0
2005-05-23 15:30:00,36.21,36.32,36.2,36.29,108100.0,36.21,36.32,36.2,36.29,108100.0
2005-05-23 15:40:00,36.29,36.29,36.09,36.12,124400.0,36.29,36.29,36.09,36.12,124400.0
2005-05-23 15:50:00,36.12,36.13,36.01,36.03,206500.0,36.12,36.13,36.01,36.03,206500.0
2005-05-24 09:30:00,36.0,36.21,36.0,36.06,212600.0,36.0,36.21,36.0,36.06,212600.0
2005-05-24 09:40:00,36.06,36.19,36.04,36.13,117400.0,36.06,36.19,36.04,36.13,117400.0
2005-05-24 09:50:00,36.13,36.2,36.12,36.18,69500.0,36.13,36.2,36.12,36.18,69500.0
2005-05-24 10:00:00,36.18,36.22,36.1,36.14,150400.0,36.18,36.22,36.1,36.14,150400.0
2005-05-24 10:10:00,36.14,36.2,36.14,36.2,59800.0,36.14,36.2,36.14,36.2,59800.0
2005-05-24 10:20:00,36.2,36.4,36.19,36.3,53100.0,36.2,36.4,36.19,36.3,53100.0
2005-05-24 10:30:00,36.3,36.46,36.29,36.42,53100.0,36.3,36.46,36.29,36.42,53100.0
2005-05-24 10:40:00,36.42,36.45,36.36,36.42,55900.0,36.42,36.45,36.36,36.42,55900.0
2005-05-24 10:50:00,36.42,36.48,36.4,36.47,30200.0,36.42,36.48,36.4,36.47,30200.0
2005-05-24 11:00:00,36.46,36.49,36.45,36.49,46900.0,36.46,36.49,36.45,36.49,46900.0
2005-05-24 11:10:00,36.49,36.51,36.47,36.47,63300.0,36.49,36.51,36.47,36.47,63300.0
2005-05-24 11:20:00,36.47,36.49,36.43,36.45,28300.0,36.47,36.49,36.43,36.45,28300.0
2005-05-24 11:30:00,36.46,36.46,36.43,36.43,56200.0,36.46,36.46,36.43,36.43,56200.0
2005-05-24 11:40:00,36.43,36.45,36.37,36.39,51400.0,36.43,36.45,36.37,36.39,51400.0
2005-05-24 11:50:00,36.38,36.45,36.35,36.45,54200.0,36.38,36.45,36.35,36.45,54200.0
2005-05-24 12:00:00,36.43,36.48,36.43,36.45,60700.0,36.43,36.48,36.43,36.45,60700.0
2005-05-24 12:10:00,36.47,36.48,36.43,36.43,37500.0,36.47,36.48,36.43,36.43,37500.0
2005-05-24 12:20:00,36.43,36.43,36.31,36.33,36400.0,36.43,36.43,36.31,36.33,36400.0
2005-05-24 12:30:00,36.33,36.43,36.31,36.39,24000.0,36.33,36.43,36.31,36.39,24000.0
2005-05-24 12:40:00,36.38,36.47,36.38,36.46,41700.0,36.38,36.47,36.38,36.46,41700.0
2005-05-24 12:50:00,36.46,36.49,36.44,36.47,52100.0,36.46,36.49,36.44,36.47,52100.0
2005-05-24 13:00:00,36.46,36.49,36.46,36.49,32900.0,36.46,36.49,36.46,36.49,32900.0
2005-05-24 13:10:00,36.49,36.5,36.43,36.48,57900.0,36.49,36.5,36.43,36.48,57900.0
2005-05-24 13:20:00,36.48,36.49,36.43,36.48,50700.0,36.48,36.49,36.43,36.48,50700.0
2005-05-24 13:30:00,36.47,36.49,36.36,36.4,85700.0,36.47,36.49,36.36,36.4,85700.0
2005-05-24 13:40:00,36.4,36.46,36.38,36.46,70100.0,36.4,36.46,36.38,36.46,70100.0
2005-05-24 13:50:00,36.45,36.5,36.45,36.49,29400.0,36.45,36.5,36.45,36.49,29400.0
2005-05-24 14:00:00,36.48,36.51,36.44,36.5,114600.0,36.48,36.51,36.44,36.5,114600.0
2005-05-24 14:10:00,36.5,36.54,36.46,36.5,124800.0,36.5,36.54,36.46,36.5,124800.0
2005-05-24 14:20:00,36.53,36.56,36.49,36.55,40700.0,36.53,36.56,36.49,36.55,40700.0
2005-05-24 14:30:00,36.55,36.58,36.5,36.5,85400.0,36.55,36.58,36.5,36.5,85400.0
2005-05-24 14:40:00,36.5,36.55,36.44,36.48,48300.0,36.5,36.55,36.44,36.48,48300.0
2005-05-24 14:50:00,36.48,36.53,36.37,36.47,64000.0,36.48,36.53,36.37,36.47,64000.0
2005-05-24 15:00:00,36.46,36.57,36.45,36.56,28200.0,36.46,36.57,36.45,36.56,28200.0
2005-05-24 15:10:00,36.57,36.6,36.48,36.56,35100.0,36.57,36.6,36.48,36.56,35100.0
2005-05-24 15:20:00,36.55,36.74,36.55,36.72,48600.0,36.55,36.74,36.55,36.72,48600.0
2005-05-24 15:30:00,36.72,36.73,36.69,36.73,47600.0,36.72,36.73,36.69,36.73,47600.0
2005-05-24 15:40:00,36.72,36.75,36.71,36.75,74500.0,36.72,36.75,36.71,36.75,74500.0
2005-05-24 15:50:00,36.75,36.77,36.73,36.74,107400.0,36.75,36.77,36.73,36.74,107400.0
2005-05-25 09:30:00,36.8,36.86,36.73,36.8,190300.0,36.8,36.86,36.73,36.8,190300.0
2005-05-25 09:40:00,36.8,36.9,36.79,36.88,66900.0,36.8,36.9,36.79,36.88,66900.0
2005-05-25 09:50:00,36.88,37.0,36.85,36.98,69200.0,36.88,37.0,36.85,36.98,69200.0
2005-05-25 10:00:00,36.97,37.2,36.95,37.06,223100.0,36.97,37.2,36.95,37.06,223100.0
2005-05-25 10:10:00,37.06,37.08,36.7,36.76,84400.0,37.06,37.08,36.7,36.76,84400.0
2005-05-25 10:20:00,36.75,36.9,36.75,36.87,38500.0,36.75,36.9,36.75,36.87,38500.0
2005-05-25 10:30:00,36.88,36.9,36.78,36.85,53100.0,36.88,36.9,36.78,36.85,53100.0
2005-05-25 10:40:00,36.85,36.85,36.8,36.8,31200.0,36.85,36.85,36.8,36.8,31200.0
2005-05-25 10:50:00,36.81,36.81,36.75,36.8,32800.0,36.81,36.81,36.75,36.8,32800.0
2005-05-25 11:00:00,36.8,36.83,36.75,36.8,29900.0,36.8,36.83,36.75,36.8,29900.0
2005-05-25 11:10:00,36.8,36.87,36.78,36.85,21000.0,36.8,36.87,36.78,36.85,21000.0
2005-05-25 11:20:00,36.85,36.98,36.83,36.97,29900.0,36.85,36.98,36.83,36.97,29900.0
2005-05-25 11:30:00,36.97,37.02,36.9,36.92,67100.0,36.97,37.02,36.9,36.92,67100.0
2005-05-25 11:40:00,36.92,36.98,36.86,36.89,29100.0,36.92,36.98,36.86,36.89,29100.0
2005-05-25 11:50:00,36.89,36.89,36.83,36.85,17000.0,36.89,36.89,36.83,36.85,17000.0
2005-05-25 12:00:00,36.85,36.85,36.79,36.83,23700.0,36.85,36.85,36.79,36.83,23700.0
2005-05-25 12:10:00,36.83,36.92,36.83,36.84,27600.0,36.83,36.92,36.83,36.84,27600.0
2005-05-25 12:20:00,36.86,36.86,36.81,36.85,12700.0,36.86,36.86,36.81,36.85,12700.0
2005-05-25 12:30:00,36.83,36.91,36.83,36.9,42100.0,36.83,36.91,36.83,36.9,42100.0
2005-05-25 12:40:00,36.91,36.91,36.9,36.91,11400.0,36.91,36.91,36.9,36.91,11400.0
2005-05-25 12:50:00,36.91,36.91,36.89,36.9,13900.0,36.91,36.91,36.89,36.9,13900.0
2005-05-25 13:00:00,36.89,36.91,36.86,36.9,7500.0,36.89,36.91,36.86,36.9,7500.0
2005-05-25 13:10:00,36.9,36.91,36.87,36.9,12700.0,36.9,36.91,36.87,36.9,12700.0
2005-05-25 13:20:00,36.9,36.9,36.79,36.8,56800.0,36.9,36.9,36.79,36.8,56800.0
2005-05-25 13:30:00,36.81,36.87,36.8,36.86,13100.0,36.81,36.87,36.8,36.86,13100.0
2005-05-25 13:40:00,36.87,36.9,36.87,36.9,39600.0,36.87,36.9,36.87,36.9,39600.0
2005-05-25 13:50:00,36.9,36.95,36.87,36.9,28000.0,36.9,36.95,36.87,36.9,28000.0
2005-05-25 14:00:00,36.91,36.95,36.91,36.94,24300.0,36.91,36.95,36.91,36.94,24300.0
2005-05-25 14:10:00,36.94,36.96,36.92,36.95,50300.0,36.94,36.96,36.92,36.95,50300.0
2005-05-25 14:20:00,36.95,36.98,36.93,36.96,25100.0,36.95,36.98,36.93,36.96,25100.0
2005-05-25 14:30:00,36.98,37.0,36.85,36.88,32700.0,36.98,37.0,36.85,36.88,32700.0
2005-05-25 14:40:00,36.88,36.98,36.85,36.96,32200.0,36.88,36.98,36.85,36.96,32200.0
2005-05-25 14:50:00,36.96,36.98,36.94,36.96,32000.0,36.96,36.98,36.94,36.96,32000.0
2005-05-25 15:00:00,36.95,36.96,36.9,36.93,30200.0,36.95,36.96,36.9,36.93,30200.0
2005-05-25 15:10:00,36.95,37.03,36.93,36.98,50000.0,36.95,37.03,36.93,36.98,50000.0
2005-05-25 15:20:00,36.97,37.0,36.96,36.98,33200.0,36.97,37.0,36.96,36.98,33200.0
2005-05-25 15:30:00,36.98,37.13,36.97,37.12,86400.0,36.98,37.13,36.97,37.12,86400.0
2005-05-25 15:40:00,37.11,37.12,37.06,37.08,82300.0,37.11,37.12,37.06,37.08,82300.0
2005-05-25 15:50:00,37.09,37.12,37.05,37.05,87400.0,37.09,37.12,37.05,37.05,87400.0
2005-05-26 09:30:00,37.05,37.48,37.03,37.46,140700.0,37.05,37.48,37.03,37.46,140700.0
2005-05-26 09:40:00,37.46,37.5,37.46,37.49,76700.0,37.46,37.5,37.46,37.49,76700.0
2005-05-26 09:50:00,37.49,37.62,37.41,37.44,64100.0,37.49,37.62,37.41,37.44,64100.0
2005-05-26 10:00:00,37.47,37.62,37.44,37.59,34700.0,37.47,37.62,37.44,37.59,34700.0
2005-05-26 10:10:00,37.58,37.75,37.56,37.69,99900.0,37.58,37.75,37.56,37.69,99900.0
2005-05-26 10:20:00,37.69,37.8,37.61,37.8,74500.0,37.69,37.8,37.61,37.8,74500.0
2005-05-26 10:30:00,37.8,37.9,37.67,37.79,54200.0,37.8,37.9,37.67,37.79,54200.0
2005-05-26 10:40:00,37.8,37.83,37.6,37.66,100800.0,37.8,37.83,37.6,37.66,100800.0
2005-05-26 10:50:00,37.61,37.7,37.57,37.68,52000.0,37.61,37.7,37.57,37.68,52000.0
2005-05-26 11:00:00,37.67,37.75,37.64,37.74,40000.0,37.67,37.75,37.64,37.74,40000.0
2005-05-26 11:10:00,37.73,37.75,37.73,37.73,77800.0,37.73,37.75,37.73,37.73,77800.0
2005-05-26 11:20:00,37.73,37.73,37.68,37.72,112500.0,37.73,37.73,37.68,37.72,112500.0
2005-05-26 11:30:00,37.73,37.78,37.69,37.77,41600.0,37.73,37.78,37.69,37.77,41600.0
2005-05-26 11:40:00,37.77,37.78,37.69,37.73,31200.0,37.77,37.78,37.69,37.73,31200.0
2005-05-26 11:50:00,37.73,37.74,37.68,37.73,28400.0,37.73,37.74,37.68,37.73,28400.0
2005-05-26 12:00:00,37.69,37.72,37.68,37.68,33400.0,37.69,37.72,37.68,37.68,33400.0
2005-05-26 12:10:00,37.69,37.74,37.69,37.73,25700.0,37.69,37.74,37.69,37.73,25700.0
2005-05-26 12:20:00,37.72,37.74,37.68,37.71,23100.0,37.72,37.74,37.68,37.71,23100.0
2005-05-26 12:30:00,37.7,37.71,37.7,37.7,11100.0,37.7,37.71,37.7,37.7,11100.0
2005-05-26 12:40:00,37.7,37.75,37.69,37.74,42900.0,37.7,37.75,37.69,37.74,42900.0
2005-05-26 12:50:00,37.73,37.76,37.7,37.71,18600.0,37.73,37.76,37.7,37.71,18600.0
2005-05-26 13:00:00,37.71,37.8,37.71,37.8,36000.0,37.71,37.8,37.71,37.8,36000.0
2005-05-26 13:10:00,37.8,37.82,37.74,37.74,47300.0,37.8,37.82,37.74,37.74,47300.0
2005-05-26 13:20:00,37.74,37.8,37.72,37.8,25600.0,37.74,37.8,37.72,37.8,25600.0
2005-05-26 13:30:00,37.8,37.8,37.77,37.8,28600.0,37.8,37.8,37.77,37.8,28600.0
2005-05-26 13:40:00,37.8,37.89,37.79,37.89,38300.0,37.8,37.89,37.79,37.89,38300.0
2005-05-26 13:50:00,37.89,38.0,37.89,38.0,164800.0,37.89,38.0,37.89,38.0,164800.0
2005-05-26 14:00:00,37.99,38.03,37.93,37.99,72400.0,37.99,38.03,37.93,37.99,72400.0
2005-05-26 14:10:00,37.99,38.09,37.97,38.09,51100.0,37.99,38.09,37.97,38.09,51100.0
2005-05-26 14:20:00,38.09,38.1,37.92,38.04,65200.0,38.09,38.1,37.92,38.04,65200.0
2005-05-26 14:30:00,38.04,38.06,37.95,37.97,38300.0,38.04,38.06,37.95,37.97,38300.0
2005-05-26 14:40:00,37.96,38.05,37.96,38.04,33400.0,37.96,38.05,37.96,38.04,33400.0
2005-05-26 14:50:00,38.04,38.05,38.01,38.01,51600.0,38.04,38.05,38.01,38.01,51600.0
2005-05-26 15:00:00,38.01,38.05,37.95,37.96,68800.0,38.01,38.05,37.95,37.96,68800.0
2005-05-26 15:10:00,37.96,38.03,37.95,37.98,57100.0,37.96,38.03,37.95,37.98,57100.0
2005-05-26 15:20:00,37.99,38.01,37.94,37.95,76200.0,37.99,38.01,37.94,37.95,76200.0
2005-05-26 15:30:00,37.95,38.0,37.94,37.96,58600.0,37.95,38.0,37.94,37.96,58600.0
2005-05-26 15:40:00,37.97,37.97,37.88,37.91,69400.0,37.97,37.97,37.88,37.91,69400.0
2005-05-26 15:50:00,37.91,38.0,37.91,37.98,61700.0,37.91,38.0,37.91,37.98,61700.0
2005-05-27 09:30:00,37.9,38.04,37.81,38.0,71300.0,37.9,38.04,37.81,38.0,71300.0
2005-05-27 09:40:00,38.0,38.01,37.94,37.98,29800.0,38.0,38.01,37.94,37.98,29800.0
2005-05-27 09:50:00,37.99,37.99,37.91,37.94,57400.0,37.99,37.99,37.91,37.94,57400.0
2005-05-27 10:00:00,37.95,37.99,37.93,37.96,45200.0,37.95,37.99,37.93,37.96,45200.0
2005-05-27 10:10:00,37.94,38.02,37.94,37.99,70000.0,37.94,38.02,37.94,37.99,70000.0
2005-05-27 10:20:00,37.97,38.05,37.96,38.04,33200.0,37.97,38.05,37.96,38.04,33200.0
2005-05-27 10:30:00,38.05,38.24,38.05,38.22,84300.0,38.05,38.24,38.05,38.22,84300.0
2005-05-27 10:40:00,38.2,38.25,38.08,38.09,30200.0,38.2,38.25,38.08,38.09,30200.0
2005-05-27 10:50:00,38.09,38.16,38.0,38.05,42500.0,38.09,38.16,38.0,38.05,42500.0
2005-05-27 11:00:00,38.0,38.13,38.0,38.1,47400.0,38.0,38.13,38.0,38.1,47400.0
2005-05-27 11:10:00,38.11,38.12,38.08,38.08,30900.0,38.11,38.12,38.08,38.08,30900.0
2005-05-27 11:20:00,38.08,38.09,38.08,38.08,16500.0,38.08,38.09,38.08,38.08,16500.0
2005-05-27 11:30:00,38.09,38.15,38.08,38.12,38900.0,38.09,38.15,38.08,38.12,38900.0
2005-05-27 11:40:00,38.12,38.12,38.08,38.08,10500.0,38.12,38.12,38.08,38.08,10500.0
2005-05-27 11:50:00,38.1,38.11,38.07,38.07,7900.0,38.1,38.11,38.07,38.07,7900.0
2005-05-27 12:00:00,38.08,38.1,38.07,38.09,16200.0,38.08,38.1,38.07,38.09,16200.0
2005-05-27 12:10:00,38.08,38.09,38.08,38.09,10300.0,38.08,38.09,38.08,38.09,10300.0
2005-05-27 12:20:00,38.09,38.09,38.02,38.02,10600.0,38.09,38.09,38.02,38.02,10600.0
2005-05-27 12:30:00,38.03,38.04,38.02,38.03,13600.0,38.03,38.04,38.02,38.03,13600.0
2005-05-27 12:40:00,38.04,38.09,38.04,38.07,17900.0,38.04,38.09,38.04,38.07,17900.0
2005-05-27 12:50:00,38.08,38.13,38.06,38.12,19200.0,38.08,38.13,38.06,38.12,19200.0
2005-05-27 13:00:00,38.12,38.15,38.1,38.13,23800.0,38.12,38.15,38.1,38.13,23800.0
2005-05-27 13:10:00,38.14,38.14,38.11,38.12,12700.0,38.14,38.14,38.11,38.12,12700.0
2005-05-27 13:20:00,38.12,38.16,38.12,38.15,18300.0,38.12,38.16,38.12,38.15,18300.0
2005-05-27 13:30:00,38.17,38.18,38.13,38.15,18400.0,38.17,38.18,38.13,38.15,18400.0
2005-05-27 13:40:00,38.16,38.18,38.14,38.18,10500.0,38.16,38.18,38.14,38.18,10500.0
2005-05-27 13:50:00,38.18,38.18,38.13,38.14,27700.0,38.18,38.18,38.13,38.14,27700.0
2005-05-27 14:00:00,38.13,38.14,38.11,38.11,17400.0,38.13,38.14,38.11,38.11,17400.0
2005-05-27 14:10:00,38.12,38.12,38.1,38.12,11100.0,38.12,38.12,38.1,38.12,11100.0
2005-05-27 14:20:00,38.12,38.14,38.11,38.12,25500.0,38.12,38.14,38.11,38.12,25500.0
2005-05-27 14:30:00,38.14,38.18,38.13,38.17,28600.0,38.14,38.18,38.13,38.17,28600.0
2005-05-27 14:40:00,38.18,38.33,38.18,38.29,100600.0,38.18,38.33,38.18,38.29,100600.0
2005-05-27 14:50:00,38.3,38.3,38.23,38.25,47800.0,38.3,38.3,38.23,38.25,47800.0
2005-05-27 15:00:00,38.25,38.25,38.17,38.19,51200.0,38.25,38.25,38.17,38.19,51200.0
2005-05-27 15:10:00,38.18,38.2,38.15,38.15,48600.0,38.18,38.2,38.15,38.15,48600.0
2005-05-27 15:20:00,38.15,38.18,38.13,38.16,50100.0,38.15,38.18,38.13,38.16,50100.0
2005-05-27 15:30:00,38.15,38.16,38.12,38.12,41600.0,38.15,38.16,38.12,38.12,41600.0
2005-05-27 15:40:00,38.11,38.11,38.05,38.05,97600.0,38.11,38.11,38.05,38.05,97600.0
2005-05-27 15:50:00,38.05,38.13,38.02,38.13,93200.0,38.05,38.13,38.02,38.13,93200.0
2005-05-31 09:30:00,37.83,38.3,37.81,38.15,214100.0,37.83,38.3,37.81,38.15,214100.0
2005-05-31 09:40:00,38.15,38.18,38.11,38.13,81100.0,38.15,38.18,38.11,38.13,81100.0
2005-05-31 09:50:00,38.14,38.2,38.08,38.14,47500.0,38.14,38.2,38.08,38.14,47500.0
2005-05-31 10:00:00,38.09,38.19,38.09,38.19,57000.0,38.09,38.19,38.09,38.19,57000.0
2005-05-31 10:10:00,38.2,38.39,38.19,38.36,92300.0,38.2,38.39,38.19,38.36,92300.0
2005-05-31 10:20:00,38.35,38.4,38.26,38.36,47200.0,38.35,38.4,38.26,38.36,47200.0
2005-05-31 10:30:00,38.38,38.4,38.38,38.4,43900.0,38.38,38.4,38.38,38.4,43900.0
2005-05-31 10:40:00,38.4,38.4,38.3,38.34,35700.0,38.4,38.4,38.3,38.34,35700.0
2005-05-31 10:50:00,38.35,38.38,38.15,38.21,46500.0,38.35,38.38,38.15,38.21,46500.0
2005-05-31 11:00:00,38.23,38.26,38.0,38.0,50200.0,38.23,38.26,38.0,38.0,50200.0
2005-05-31 11:10:00,38.0,38.26,38.0,38.21,75700.0,38.0,38.26,38.0,38.21,75700.0
2005-05-31 11:20:00,38.22,38.3,38.22,38.26,39200.0,38.22,38.3,38.22,38.26,39200.0
2005-05-31 11:30:00,38.28,38.3,38.25,38.29,18200.0,38.28,38.3,38.25,38.29,18200.0
2005-05-31 11:40:00,38.29,38.29,38.27,38.28,22800.0,38.29,38.29,38.27,38.28,22800.0
2005-05-31 11:50:00,38.29,38.29,38.27,38.28,17300.0,38.29,38.29,38.27,38.28,17300.0
2005-05-31 12:00:00,38.28,38.28,38.18,38.18,26800.0,38.28,38.28,38.18,38.18,26800.0
2005-05-31 12:10:00,38.2,38.29,38.2,38.25,27400.0,38.2,38.29,38.2,38.25,27400.0
2005-05-31 12:20:00,38.25,38.27,38.22,38.24,42500.0,38.25,38.27,38.22,38.24,42500.0
2005-05-31 12:30:00,38.28,38.4,38.28,38.37,58300.0,38.28,38.4,38.28,38.37,58300.0
2005-05-31 12:40:00,38.37,38.37,38.35,38.35,43500.0,38.37,38.37,38.35,38.35,43500.0
2005-05-31 12:50:00,38.35,38.38,38.34,38.35,24900.0,38.35,38.38,38.34,38.35,24900.0
2005-05-31 13:00:00,38.34,38.37,38.28,38.35,29100.0,38.34,38.37,38.28,38.35,29100.0
2005-05-31 13:10:00,38.35,38.4,38.35,38.37,32200.0,38.35,38.4,38.35,38.37,32200.0
2005-05-31 13:20:00,38.37,38.4,38.35,38.35,24400.0,38.37,38.4,38.35,38.35,24400.0
2005-05-31 13:30:00,38.36,38.4,38.35,38.4,30200.0,38.36,38.4,38.35,38.4,30200.0
2005-05-31 13:40:00,38.4,38.5,38.39,38.48,73200.0,38.4,38.5,38.39,38.48,73200.0
2005-05-31 13:50:00,38.49,38.6,38.49,38.56,85400.0,38.49,38.6,38.49,38.56,85400.0
2005-05-31 14:00:00,38.56,38.62,38.56,38.61,80300.0,38.56,38.62,38.56,38.61,80300.0
2005-05-31 14:10:00,38.61,38.63,38.58,38.59,51500.0,38.61,38.63,38.58,38.59,51500.0
2005-05-31 14:20:00,38.59,38.82,38.59,38.82,118800.0,38.59,38.82,38.59,38.82,118800.0
2005-05-31 14:30:00,38.82,38.95,38.76,38.85,196400.0,38.82,38.95,38.76,38.85,196400.0
2005-05-31 14:40:00,38.85,39.14,38.85,39.08,192500.0,38.85,39.14,38.85,39.08,192500.0
2005-05-31 14:50:00,39.08,39.19,39.07,39.19,140700.0,39.08,39.19,39.07,39.19,140700.0
2005-05-31 15:00:00,39.19,39.19,39.05,39.08,135800.0,39.19,39.19,39.05,39.08,135800.0
2005-05-31 15:10:00,39.09,39.32,39.03,39.27,182600.0,39.09,39.32,39.03,39.27,182600.0
2005-05-31 15:20:00,39.27,39.43,39.27,39.33,205700.0,39.27,39.43,39.27,39.33,205700.0
2005-05-31 15:30:00,39.31,39.31,39.16,39.19,164300.0,39.31,39.31,39.16,39.19,164300.0
2005-05-31 15:40:00,39.18,39.58,39.16,39.47,436500.0,39.18,39.58,39.16,39.47,436500.0
2005-05-31 15:50:00,39.46,39.57,39.31,39.43,551200.0,39.46,39.57,39.31,39.43,551200.0
2005-06-01 09:30:00,39.35,39.48,39.05,39.12,182200.0,39.35,39.48,39.05,39.12,182200.0
2005-06-01 09:40:00,39.12,39.37,38.94,38.99,168000.0,39.12,39.37,38.94,38.99,168000.0
2005-06-01 09:50:00,39.0,39.0,38.68,38.84,159200.0,39.0,39.0,38.68,38.84,159200.0
2005-06-01 10:00:00,38.84,39.25,38.78,39.04,171200.0,38.84,39.25,38.78,39.04,171200.0
2005-06-01 10:10:00,39.04,39.54,38.39,39.27,138000.0,39.04,39.54,38.39,39.27,138000.0
2005-06-01 10:20:00,39.27,39.32,38.84,38.95,104100.0,39.27,39.32,38.84,38.95,104100.0
2005-06-01 10:30:00,38.95,39.13,38.93,39.11,54900.0,38.95,39.13,38.93,39.11,54900.0
2005-06-01 10:40:00,39.12,39.2,39.07,39.2,64800.0,39.12,39.2,39.07,39.2,64800.0
2005-06-01 10:50:00,39.2,39.23,39.09,39.19,56000.0,39.2,39.23,39.09,39.19,56000.0
2005-06-01 11:00:00,39.19,39.24,39.06,39.06,55800.0,39.19,39.24,39.06,39.06,55800.0
2005-06-01 11:10:00,39.05,39.14,39.01,39.12,108800.0,39.05,39.14,39.01,39.12,108800.0
2005-06-01 11:20:00,39.12,39.12,38.76,38.77,157500.0,39.12,39.12,38.76,38.77,157500.0
2005-06-01 11:30:00,38.79,38.83,38.75,38.76,78600.0,38.79,38.83,38.75,38.76,78600.0
2005-06-01 11:40:00,38.77,38.79,38.73,38.77,49300.0,38.77,38.79,38.73,38.77,49300.0
2005-06-01 11:50:00,38.78,38.8,38.76,38.78,44100.0,38.78,38.8,38.76,38.78,44100.0
2005-06-01 12:00:00,38.78,38.79,38.59,38.67,68100.0,38.78,38.79,38.59,38.67,68100.0
2005-06-01 12:10:00,38.66,38.78,38.37,38.38,133600.0,38.66,38.78,38.37,38.38,133600.0
2005-06-01 12:20:00,38.37,38.53,38.24,38.35,155100.0,38.37,38.53,38.24,38.35,155100.0
2005-06-01 12:30:00,38.33,38.49,38.33,38.39,93300.0,38.33,38.49,38.33,38.39,93300.0
2005-06-01 12:40:00,38.39,38.5,38.38,38.49,36900.0,38.39,38.5,38.38,38.49,36900.0
2005-06-01 12:50:00,38.5,38.6,38.49,38.58,54400.0,38.5,38.6,38.49,38.58,54400.0
2005-06-01 13:00:00,38.58,38.6,38.56,38.6,44100.0,38.58,38.6,38.56,38.6,44100.0
2005-06-01 13:10:00,38.6,38.61,38.45,38.46,59800.0,38.6,38.61,38.45,38.46,59800.0
2005-06-01 13:20:00,38.46,38.6,38.46,38.59,26100.0,38.46,38.6,38.46,38.59,26100.0
2005-06-01 13:30:00,38.6,38.6,38.56,38.56,42400.0,38.6,38.6,38.56,38.56,42400.0
2005-06-01 13:40:00,38.56,38.59,38.45,38.46,61800.0,38.56,38.59,38.45,38.46,61800.0
2005-06-01 13:50:00,38.45,38.66,38.4,38.65,72300.0,38.45,38.66,38.4,38.65,72300.0
2005-06-01 14:00:00,38.64,38.65,38.54,38.6,104000.0,38.64,38.65,38.54,38.6,104000.0
2005-06-01 14:10:00,38.6,38.62,38.39,38.4,79300.0,38.6,38.62,38.39,38.4,79300.0
2005-06-01 14:20:00,38.38,38.4,38.3,38.38,65900.0,38.38,38.4,38.3,38.38,65900.0
2005-06-01 14:30:00,38.38,38.4,38.23,38.38,72300.0,38.38,38.4,38.23,38.38,72300.0
2005-06-01 14:40:00,38.37,38.39,38.12,38.15,127900.0,38.37,38.39,38.12,38.15,127900.0
2005-06-01 14:50:00,38.14,38.17,38.08,38.17,102900.0,38.14,38.17,38.08,38.17,102900.0
2005-06-01 15:00:00,38.17,38.19,38.08,38.09,80300.0,38.17,38.19,38.08,38.09,80300.0
2005-06-01 15:10:00,38.09,38.12,37.93,38.09,137400.0,38.09,38.12,37.93,38.09,137400.0
2005-06-01 15:20:00,38.1,38.14,38.05,38.06,85900.0,38.1,38.14,38.05,38.06,85900.0
2005-06-01 15:30:00,38.05,38.18,38.03,38.11,136000.0,38.05,38.18,38.03,38.11,136000.0
2005-06-01 15:40:00,38.1,38.19,38.1,38.17,96000.0,38.1,38.19,38.1,38.17,96000.0
2005-06-01 15:50:00,38.16,38.17,38.08,38.1,205500.0,38.16,38.17,38.08,38.1,205500.0
2005-06-02 09:30:00,38.15,38.2,37.68,37.91,160900.0,38.15,38.2,37.68,37.91,160900.0
2005-06-02 09:40:00,37.9,38.03,37.79,37.87,111500.0,37.9,38.03,37.79,37.87,111500.0
2005-06-02 09:50:00,37.91,37.96,37.78,37.92,80100.0,37.91,37.96,37.78,37.92,80100.0
2005-06-02 10:00:00,37.92,38.0,37.9,37.95,95300.0,37.92,38.0,37.9,37.95,95300.0
2005-06-02 10:10:00,37.96,37.96,37.86,37.86,65400.0,37.96,37.96,37.86,37.86,65400.0
2005-06-02 10:20:00,37.85,38.05,37.75,38.05,63800.0,37.85,38.05,37.75,38.05,63800.0
2005-06-02 10:30:00,38.06,38.15,37.88,37.93,62000.0,38.06,38.15,37.88,37.93,62000.0
2005-06-02 10:40:00,37.95,38.05,37.93,37.95,71700.0,37.95,38.05,37.93,37.95,71700.0
2005-06-02 10:50:00,37.95,37.99,37.85,37.88,174500.0,37.95,37.99,37.85,37.88,174500.0
2005-06-02 11:00:00,37.88,37.91,37.85,37.89,56400.0,37.88,37.91,37.85,37.89,56400.0
2005-06-02 11:10:00,37.9,38.02,37.89,38.02,51700.0,37.9,38.02,37.89,38.02,51700.0
2005-06-02 11:20:00,38.01,38.13,38.01,38.07,124300.0,38.01,38.13,38.01,38.07,124300.0
2005-06-02 11:30:00,38.08,38.08,37.95,38.0,61300.0,38.08,38.08,37.95,38.0,61300.0
2005-06-02 11:40:00,38.0,38.03,37.85,37.96,47600.0,38.0,38.03,37.85,37.96,47600.0
2005-06-02 11:50:00,37.96,37.99,37.92,37.93,20500.0,37.96,37.99,37.92,37.93,20500.0
2005-06-02 12:00:00,37.96,38.09,37.96,38.06,45800.0,37.96,38.09,37.96,38.06,45800.0
2005-06-02 12:10:00,38.06,38.06,37.97,38.0,50700.0,38.06,38.06,37.97,38.0,50700.0
2005-06-02 12:20:00,37.97,38.03,37.95,37.99,39700.0,37.97,38.03,37.95,37.99,39700.0
2005-06-02 12:30:00,37.99,38.02,37.87,37.92,42600.0,37.99,38.02,37.87,37.92,42600.0
2005-06-02 12:40:00,37.92,38.0,37.91,37.96,42600.0,37.92,38.0,37.91,37.96,42600.0
2005-06-02 12:50:00,37.97,38.01,37.93,37.95,24900.0,37.97,38.01,37.93,37.95,24900.0
2005-06-02 13:00:00,37.95,38.01,37.94,37.98,40500.0,37.95,38.01,37.94,37.98,40500.0
2005-06-02 13:10:00,37.98,38.0,37.95,38.0,36000.0,37.98,38.0,37.95,38.0,36000.0
2005-06-02 13:20:00,38.0,38.01,37.98,37.99,21700.0,38.0,38.01,37.98,37.99,21700.0
2005-06-02 13:30:00,38.0,38.01,37.98,38.01,28300.0,38.0,38.01,37.98,38.01,28300.0
2005-06-02 13:40:00,38.01,38.04,37.99,38.04,33500.0,38.01,38.04,37.99,38.04,33500.0
2005-06-02 13:50:00,38.03,38.05,38.01,38.05,44300.0,38.03,38.05,38.01,38.05,44300.0
2005-06-02 14:00:00,38.05,38.18,38.04,38.15,82100.0,38.05,38.18,38.04,38.15,82100.0
2005-06-02 14:10:00,38.16,38.16,37.98,38.04,83400.0,38.16,38.16,37.98,38.04,83400.0
2005-06-02 14:20:00,38.04,38.08,37.97,37.98,66500.0,38.04,38.08,37.97,37.98,66500.0
2005-06-02 14:30:00,37.98,38.08,37.97,38.08,69000.0,37.98,38.08,37.97,38.08,69000.0
2005-06-02 14:40:00,38.09,38.1,37.99,38.04,55200.0,38.09,38.1,37.99,38.04,55200.0
2005-06-02 14:50:00,38.04,38.08,37.99,38.05,40300.0,38.04,38.08,37.99,38.05,40300.0
2005-06-02 15:00:00,38.06,38.13,38.03,38.06,23400.0,38.06,38.13,38.03,38.06,23400.0
2005-06-02 15:10:00,38.05,38.11,38.0,38.0,40600.0,38.05,38.11,38.0,38.0,40600.0
2005-06-02 15:20:00,38.01,38.07,37.99,38.05,38200.0,38.01,38.07,37.99,38.05,38200.0
2005-06-02 15:30:00,38.04,38.06,37.84,37.92,99000.0,38.04,38.06,37.84,37.92,99000.0
2005-06-02 15:40:00,37.92,38.0,37.92,37.98,82000.0,37.92,38.0,37.92,37.98,82000.0
2005-06-02 15:50:00,37.98,38.03,37.95,37.99,76700.0,37.98,38.03,37.95,37.99,76700.0
2005-06-03 09:30:00,38.18,38.2,37.02,37.18,325100.0,38.18,38.2,37.02,37.18,325100.0
2005-06-03 09:40:00,37.17,37.24,37.09,37.2,175000.0,37.17,37.24,37.09,37.2,175000.0
2005-06-03 09:50:00,37.19,37.3,37.17,37.3,126500.0,37.19,37.3,37.17,37.3,126500.0
2005-06-03 10:00:00,37.29,37.37,37.2,37.29,181500.0,37.29,37.37,37.2,37.29,181500.0
2005-06-03 10:10:00,37.27,37.28,36.79,36.79,196300.0,37.27,37.28,36.79,36.79,196300.0
2005-06-03 10:20:00,36.79,37.3,36.72,36.78,197900.0,36.79,37.3,36.72,36.78,197900.0
2005-06-03 10:30:00,36.76,37.06,36.71,36.75,170800.0,36.76,37.06,36.71,36.75,170800.0
2005-06-03 10:40:00,36.74,36.75,36.7,36.75,142400.0,36.74,36.75,36.7,36.75,142400.0
2005-06-03 10:50:00,36.75,37.06,36.75,36.98,183600.0,36.75,37.06,36.75,36.98,183600.0
2005-06-03 11:00:00,36.98,37.16,36.98,37.14,63100.0,36.98,37.16,36.98,37.14,63100.0
2005-06-03 11:10:00,37.16,37.33,37.13,37.2,93000.0,37.16,37.33,37.13,37.2,93000.0
2005-06-03 11:20:00,37.18,37.24,37.16,37.24,54100.0,37.18,37.24,37.16,37.24,54100.0
2005-06-03 11:30:00,37.21,37.3,37.0,37.02,155800.0,37.21,37.3,37.0,37.02,155800.0
2005-06-03 11:40:00,37.03,37.04,36.95,36.98,79200.0,37.03,37.04,36.95,36.98,79200.0
2005-06-03 11:50:00,37.01,37.01,36.77,36.95,99500.0,37.01,37.01,36.77,36.95,99500.0
2005-06-03 12:00:00,36.96,37.04,36.84,36.84,64500.0,36.96,37.04,36.84,36.84,64500.0
2005-06-03 12:10:00,36.85,36.99,36.73,36.79,55100.0,36.85,36.99,36.73,36.79,55100.0
2005-06-03 12:20:00,36.79,36.91,36.79,36.9,30100.0,36.79,36.91,36.79,36.9,30100.0
2005-06-03 12:30:00,36.91,37.02,36.88,36.94,34300.0,36.91,37.02,36.88,36.94,34300.0
2005-06-03 12:40:00,36.93,36.94,36.85,36.86,29300.0,36.93,36.94,36.85,36.86,29300.0
2005-06-03 12:50:00,36.86,36.94,36.85,36.93,17200.0,36.86,36.94,36.85,36.93,17200.0
2005-06-03 13:00:00,36.94,37.03,36.85,37.0,63400.0,36.94,37.03,36.85,37.0,63400.0
2005-06-03 13:10:00,37.0,37.05,36.88,36.9,79600.0,37.0,37.05,36.88,36.9,79600.0
2005-06-03 13:20:00,36.9,36.97,36.9,36.95,27800.0,36.9,36.97,36.9,36.95,27800.0
2005-06-03 13:30:00,36.95,37.05,36.95,37.02,49700.0,36.95,37.05,36.95,37.02,49700.0
2005-06-03 13:40:00,37.01,37.26,37.0,37.1,69200.0,37.01,37.26,37.0,37.1,69200.0
2005-06-03 13:50:00,37.1,37.13,37.07,37.09,52200.0,37.1,37.13,37.07,37.09,52200.0
2005-06-03 14:00:00,37.07,37.09,36.93,37.01,58300.0,37.07,37.09,36.93,37.01,58300.0
2005-06-03 14:10:00,37.01,37.09,36.94,37.07,46700.0,37.01,37.09,36.94,37.07,46700.0
2005-06-03 14:20:00,37.07,37.09,36.99,37.0,82800.0,37.07,37.09,36.99,37.0,82800.0
2005-06-03 14:30:00,36.99,37.05,36.99,37.05,59900.0,36.99,37.05,36.99,37.05,59900.0
2005-06-03 14:40:00,37.06,37.09,37.0,37.02,37300.0,37.06,37.09,37.0,37.02,37300.0
2005-06-03 14:50:00,37.01,37.03,36.94,37.0,51900.0,37.01,37.03,36.94,37.0,51900.0
2005-06-03 15:00:00,37.0,37.12,36.99,37.12,106000.0,37.0,37.12,36.99,37.12,106000.0
2005-06-03 15:10:00,37.12,37.14,36.95,37.07,79800.0,37.12,37.14,36.95,37.07,79800.0
2005-06-03 15:20:00,37.06,37.11,36.92,36.99,72700.0,37.06,37.11,36.92,36.99,72700.0
2005-06-03 15:30:00,36.96,37.03,36.9,36.92,81500.0,36.96,37.03,36.9,36.92,81500.0
2005-06-03 15:40:00,36.91,36.99,36.89,36.93,83000.0,36.91,36.99,36.89,36.93,83000.0
2005-06-03 15:50:00,36.93,36.97,36.85,36.88,123800.0,36.93,36.97,36.85,36.88,123800.0
2005-06-06 09:30:00,36.9,37.17,36.9,37.16,177100.0,36.9,37.17,36.9,37.16,177100.0
2005-06-06 09:40:00,37.17,37.48,37.12,37.42,139500.0,37.17,37.48,37.12,37.42,139500.0
2005-06-06 09:50:00,37.42,37.45,37.29,37.43,123900.0,37.42,37.45,37.29,37.43,123900.0
2005-06-06 10:00:00,37.39,37.62,37.39,37.51,85800.0,37.39,37.62,37.39,37.51,85800.0
2005-06-06 10:10:00,37.53,37.62,37.43,37.48,85800.0,37.53,37.62,37.43,37.48,85800.0
2005-06-06 10:20:00,37.49,37.53,37.46,37.52,54400.0,37.49,37.53,37.46,37.52,54400.0
2005-06-06 10:30:00,37.52,37.55,37.49,37.49,30800.0,37.52,37.55,37.49,37.49,30800.0
2005-06-06 10:40:00,37.5,37.6,37.5,37.53,34700.0,37.5,37.6,37.5,37.53,34700.0
2005-06-06 10:50:00,37.54,37.55,37.45,37.55,42800.0,37.54,37.55,37.45,37.55,42800.0
2005-06-06 11:00:00,37.55,37.68,37.51,37.63,81200.0,37.55,37.68,37.51,37.63,81200.0
2005-06-06 11:10:00,37.65,37.89,37.61,37.86,89400.0,37.65,37.89,37.61,37.86,89400.0
2005-06-06 11:20:00,37.88,37.95,37.72,37.88,135100.0,37.88,37.95,37.72,37.88,135100.0
2005-06-06 11:30:00,37.89,37.91,37.63,37.71,57600.0,37.89,37.91,37.63,37.71,57600.0
2005-06-06 11:40:00,37.71,37.82,37.68,37.69,28000.0,37.71,37.82,37.68,37.69,28000.0
2005-06-06 11:50:00,37.69,37.73,37.6,37.66,28600.0,37.69,37.73,37.6,37.66,28600.0
2005-06-06 12:00:00,37.66,37.76,37.66,37.68,52200.0,37.66,37.76,37.66,37.68,52200.0
2005-06-06 12:10:00,37.69,37.72,37.54,37.54,56100.0,37.69,37.72,37.54,37.54,56100.0
2005-06-06 12:20:00,37.55,37.57,37.45,37.47,47400.0,37.55,37.57,37.45,37.47,47400.0
2005-06-06 12:30:00,37.46,37.56,37.44,37.56,29700.0,37.46,37.56,37.44,37.56,29700.0
2005-06-06 12:40:00,37.56,37.61,37.54,37.61,28700.0,37.56,37.61,37.54,37.61,28700.0
2005-06-06 12:50:00,37.61,37.69,37.61,37.67,17200.0,37.61,37.69,37.61,37.67,17200.0
2005-06-06 13:00:00,37.68,37.76,37.67,37.74,28600.0,37.68,37.76,37.67,37.74,28600.0
2005-06-06 13:10:00,37.73,37.77,37.73,37.75,18400.0,37.73,37.77,37.73,37.75,18400.0
2005-06-06 13:20:00,37.75,37.77,37.74,37.75,17900.0,37.75,37.77,37.74,37.75,17900.0
2005-06-06 13:30:00,37.76,37.76,37.73,37.74,16900.0,37.76,37.76,37.73,37.74,16900.0
2005-06-06 13:40:00,37.74,37.88,37.74,37.86,32700.0,37.74,37.88,37.74,37.86,32700.0
2005-06-06 13:50:00,37.86,37.93,37.81,37.92,20600.0,37.86,37.93,37.81,37.92,20600.0
2005-06-06 14:00:00,37.92,38.0,37.89,37.97,25400.0,37.92,38.0,37.89,37.97,25400.0
2005-06-06 14:10:00,37.96,38.0,37.91,37.91,28600.0,37.96,38.0,37.91,37.91,28600.0
2005-06-06 14:20:00,37.93,37.96,37.9,37.93,22600.0,37.93,37.96,37.9,37.93,22600.0
2005-06-06 14:30:00,37.93,37.96,37.91,37.93,23200.0,37.93,37.96,37.91,37.93,23200.0
2005-06-06 14:40:00,37.94,37.99,37.9,37.92,40200.0,37.94,37.99,37.9,37.92,40200.0
2005-06-06 14:50:00,37.92,37.94,37.87,37.87,37900.0,37.92,37.94,37.87,37.87,37900.0
2005-06-06 15:00:00,37.87,37.89,37.85,37.85,21000.0,37.87,37.89,37.85,37.85,21000.0
2005-06-06 15:10:00,37.86,37.98,37.85,37.95,54600.0,37.86,37.98,37.85,37.95,54600.0
2005-06-06 15:20:00,37.96,37.98,37.92,37.94,32400.0,37.96,37.98,37.92,37.94,32400.0
2005-06-06 15:30:00,37.94,37.98,37.93,37.96,49100.0,37.94,37.98,37.93,37.96,49100.0
2005-06-06 15:40:00,37.96,38.0,37.9,37.9,57000.0,37.96,38.0,37.9,37.9,57000.0
2005-06-06 15:50:00,37.91,37.96,37.9,37.94,72000.0,37.91,37.96,37.9,37.94,72000.0
2005-06-07 09:30:00,38.45,38.72,38.39,38.58,248200.0,38.45,38.72,38.39,38.58,248200.0
2005-06-07 09:40:00,38.6,38.75,38.58,38.7,104900.0,38.6,38.75,38.58,38.7,104900.0
2005-06-07 09:50:00,38.67,39.0,38.67,38.99,132900.0,38.67,39.0,38.67,38.99,132900.0
2005-06-07 10:00:00,39.0,39.29,38.98,39.29,189400.0,39.0,39.29,38.98,39.29,189400.0
2005-06-07 10:10:00,39.28,39.9,39.25,39.87,292700.0,39.28,39.9,39.25,39.87,292700.0
2005-06-07 10:20:00,39.87,39.87,39.7,39.75,134800.0,39.87,39.87,39.7,39.75,134800.0
2005-06-07 10:30:00,39.75,39.81,39.46,39.48,168000.0,39.75,39.81,39.46,39.48,168000.0
2005-06-07 10:40:00,39.48,39.62,39.35,39.55,111200.0,39.48,39.62,39.35,39.55,111200.0
2005-06-07 10:50:00,39.57,39.76,39.54,39.58,88400.0,39.57,39.76,39.54,39.58,88400.0
2005-06-07 11:00:00,39.59,39.59,39.51,39.52,54900.0,39.59,39.59,39.51,39.52,54900.0
2005-06-07 11:10:00,39.53,39.56,39.39,39.41,50300.0,39.53,39.56,39.39,39.41,50300.0
2005-06-07 11:20:00,39.43,39.45,39.38,39.44,45500.0,39.43,39.45,39.38,39.44,45500.0
2005-06-07 11:30:00,39.46,39.54,39.45,39.47,55400.0,39.46,39.54,39.45,39.47,55400.0
2005-06-07 11:40:00,39.5,39.58,39.45,39.57,69200.0,39.5,39.58,39.45,39.57,69200.0
2005-06-07 11:50:00,39.57,39.69,39.56,39.64,89200.0,39.57,39.69,39.56,39.64,89200.0
2005-06-07 12:00:00,39.65,39.66,39.5,39.57,77000.0,39.65,39.66,39.5,39.57,77000.0
2005-06-07 12:10:00,39.57,39.64,39.45,39.48,84600.0,39.57,39.64,39.45,39.48,84600.0
2005-06-07 12:20:00,39.47,39.56,39.46,39.49,26900.0,39.47,39.56,39.46,39.49,26900.0
2005-06-07 12:30:00,39.48,39.5,39.45,39.45,26700.0,39.48,39.5,39.45,39.45,26700.0
2005-06-07 12:40:00,39.45,39.46,39.35,39.38,46200.0,39.45,39.46,39.35,39.38,46200.0
2005-06-07 12:50:00,39.38,39.38,39.26,39.35,40000.0,39.38,39.38,39.26,39.35,40000.0
2005-06-07 13:00:00,39.35,39.41,39.32,39.4,20300.0,39.35,39.41,39.32,39.4,20300.0
2005-06-07 13:10:00,39.41,39.44,39.27,39.31,25900.0,39.41,39.44,39.27,39.31,25900.0
2005-06-07 13:20:00,39.28,39.3,39.15,39.21,30300.0,39.28,39.3,39.15,39.21,30300.0
2005-06-07 13:30:00,39.21,39.24,39.07,39.22,49300.0,39.21,39.24,39.07,39.22,49300.0
2005-06-07 13:40:00,39.22,39.27,39.16,39.25,24500.0,39.22,39.27,39.16,39.25,24500.0
2005-06-07 13:50:00,39.26,39.29,39.2,39.25,54300.0,39.26,39.29,39.2,39.25,54300.0
2005-06-07 14:00:00,39.25,39.28,39.23,39.25,37000.0,39.25,39.28,39.23,39.25,37000.0
2005-06-07 14:10:00,39.25,39.25,38.72,38.73,99100.0,39.25,39.25,38.72,38.73,99100.0
2005-06-07 14:20:00,38.73,38.74,38.5,38.56,125600.0,38.73,38.74,38.5,38.56,125600.0
2005-06-07 14:30:00,38.57,38.78,38.51,38.76,86900.0,38.57,38.78,38.51,38.76,86900.0
2005-06-07 14:40:00,38.76,38.77,38.63,38.75,62200.0,38.76,38.77,38.63,38.75,62200.0
2005-06-07 14:50:00,38.76,38.76,38.69,38.72,35100.0,38.76,38.76,38.69,38.72,35100.0
2005-06-07 15:00:00,38.72,38.73,38.5,38.58,44800.0,38.72,38.73,38.5,38.58,44800.0
2005-06-07 15:10:00,38.56,38.62,38.5,38.55,31700.0,38.56,38.62,38.5,38.55,31700.0
2005-06-07 15:20:00,38.56,38.64,38.56,38.59,35600.0,38.56,38.64,38.56,38.59,35600.0
2005-06-07 15:30:00,38.56,38.6,38.5,38.54,48000.0,38.56,38.6,38.5,38.54,48000.0
2005-06-07 15:40:00,38.54,38.74,38.49,38.68,75100.0,38.54,38.74,38.49,38.68,75100.0
2005-06-07 15:50:00,38.69,38.71,38.58,38.61,109500.0,38.69,38.71,38.58,38.61,109500.0
2005-06-08 09:30:00,38.95,39.05,38.69,38.79,108400.0,38.95,39.05,38.69,38.79,108400.0
2005-06-08 09:40:00,38.75,38.78,38.66,38.69,77800.0,38.75,38.78,38.66,38.69,77800.0
2005-06-08 09:50:00,38.71,38.71,38.48,38.5,40700.0,38.71,38.71,38.48,38.5,40700.0
2005-06-08 10:00:00,38.5,38.53,38.48,38.51,47400.0,38.5,38.53,38.48,38.51,47400.0
2005-06-08 10:10:00,38.5,38.6,38.47,38.59,34800.0,38.5,38.6,38.47,38.59,34800.0
2005-06-08 10:20:00,38.6,38.68,38.56,38.63,50500.0,38.6,38.68,38.56,38.63,50500.0
2005-06-08 10:30:00,38.62,38.63,38.5,38.57,91800.0,38.62,38.63,38.5,38.57,91800.0
2005-06-08 10:40:00,38.52,38.59,38.51,38.54,31900.0,38.52,38.59,38.51,38.54,31900.0
2005-06-08 10:50:00,38.54,38.58,38.51,38.56,16500.0,38.54,38.58,38.51,38.56,16500.0
2005-06-08 11:00:00,38.56,38.56,38.35,38.35,68800.0,38.56,38.56,38.35,38.35,68800.0
2005-06-08 11:10:00,38.39,38.45,38.33,38.45,38100.0,38.39,38.45,38.33,38.45,38100.0
2005-06-08 11:20:00,38.43,38.51,38.37,38.5,22500.0,38.43,38.51,38.37,38.5,22500.0
2005-06-08 11:30:00,38.5,38.55,38.49,38.54,26000.0,38.5,38.55,38.49,38.54,26000.0
2005-06-08 11:40:00,38.54,38.57,38.52,38.53,16400.0,38.54,38.57,38.52,38.53,16400.0
2005-06-08 11:50:00,38.55,38.6,38.54,38.56,30500.0,38.55,38.6,38.54,38.56,30500.0
2005-06-08 12:00:00,38.57,38.6,38.54,38.6,11100.0,38.57,38.6,38.54,38.6,11100.0
2005-06-08 12:10:00,38.6,38.6,38.54,38.54,9100.0,38.6,38.6,38.54,38.54,9100.0
2005-06-08 12:20:00,38.56,38.57,38.51,38.56,22200.0,38.56,38.57,38.51,38.56,22200.0
2005-06-08 12:30:00,38.52,38.54,38.52,38.54,13400.0,38.52,38.54,38.52,38.54,13400.0
2005-06-08 12:40:00,38.54,38.56,38.53,38.53,18500.0,38.54,38.56,38.53,38.53,18500.0
2005-06-08 12:50:00,38.53,38.6,38.53,38.59,23500.0,38.53,38.6,38.53,38.59,23500.0
2005-06-08 13:00:00,38.59,38.59,38.52,38.52,11900.0,38.59,38.59,38.52,38.52,11900.0
2005-06-08 13:10:00,38.52,38.54,38.45,38.45,37100.0,38.52,38.54,38.45,38.45,37100.0
2005-06-08 13:20:00,38.46,38.48,38.13,38.18,154000.0,38.46,38.48,38.13,38.18,154000.0
2005-06-08 13:30:00,38.19,38.21,38.16,38.18,38400.0,38.19,38.21,38.16,38.18,38400.0
2005-06-08 13:40:00,38.19,38.2,38.05,38.06,27600.0,38.19,38.2,38.05,38.06,27600.0
2005-06-08 13:50:00,38.06,38.07,37.93,38.03,86300.0,38.06,38.07,37.93,38.03,86300.0
2005-06-08 14:00:00,38.04,38.05,37.84,37.96,56900.0,38.04,38.05,37.84,37.96,56900.0
2005-06-08 14:10:00,37.97,37.97,37.8,37.83,56000.0,37.97,37.97,37.8,37.83,56000.0
2005-06-08 14:20:00,37.83,37.84,37.63,37.67,56700.0,37.83,37.84,37.63,37.67,56700.0
2005-06-08 14:30:00,37.66,37.69,37.58,37.69,57500.0,37.66,37.69,37.58,37.69,57500.0
2005-06-08 14:40:00,37.69,37.73,37.6,37.6,48400.0,37.69,37.73,37.6,37.6,48400.0
2005-06-08 14:50:00,37.6,37.69,37.56,37.6,44400.0,37.6,37.69,37.56,37.6,44400.0
2005-06-08 15:00:00,37.59,37.6,37.59,37.59,29500.0,37.59,37.6,37.59,37.59,29500.0
2005-06-08 15:10:00,37.59,37.7,37.59,37.68,39700.0,37.59,37.7,37.59,37.68,39700.0
2005-06-08 15:20:00,37.68,37.82,37.68,37.8,54500.0,37.68,37.82,37.68,37.8,54500.0
2005-06-08 15:30:00,37.81,37.82,37.74,37.77,127900.0,37.81,37.82,37.74,37.77,127900.0
2005-06-08 15:40:00,37.76,37.76,37.47,37.74,228700.0,37.76,37.76,37.47,37.74,228700.0
2005-06-08 15:50:00,37.73,37.74,37.61,37.66,142600.0,37.73,37.74,37.61,37.66,142600.0
2005-06-09 09:30:00,37.12,37.43,37.02,37.12,292500.0,37.12,37.43,37.02,37.12,292500.0
2005-06-09 09:40:00,37.12,37.43,37.0,37.27,141900.0,37.12,37.43,37.0,37.27,141900.0
2005-06-09 09:50:00,37.26,37.27,37.07,37.14,59400.0,37.26,37.27,37.07,37.14,59400.0
2005-06-09 10:00:00,37.15,37.28,36.99,37.27,143400.0,37.15,37.28,36.99,37.27,143400.0
2005-06-09 10:10:00,37.28,37.35,37.19,37.2,121800.0,37.28,37.35,37.19,37.2,121800.0
2005-06-09 10:20:00,37.21,37.3,37.18,37.29,66800.0,37.21,37.3,37.18,37.29,66800.0
2005-06-09 10:30:00,37.3,37.34,37.11,37.18,47600.0,37.3,37.34,37.11,37.18,47600.0
2005-06-09 10:40:00,37.2,37.3,37.16,37.3,25300.0,37.2,37.3,37.16,37.3,25300.0
2005-06-09 10:50:00,37.3,37.31,37.27,37.28,34000.0,37.3,37.31,37.27,37.28,34000.0
2005-06-09 11:00:00,37.28,37.34,37.27,37.3,118300.0,37.28,37.34,37.27,37.3,118300.0
2005-06-09 11:10:00,37.3,37.3,37.09,37.15,62900.0,37.3,37.3,37.09,37.15,62900.0
2005-06-09 11:20:00,37.17,37.27,37.14,37.19,46300.0,37.17,37.27,37.14,37.19,46300.0
2005-06-09 11:30:00,37.19,37.26,37.17,37.21,47000.0,37.19,37.26,37.17,37.21,47000.0
2005-06-09 11:40:00,37.24,37.3,37.24,37.27,53200.0,37.24,37.3,37.24,37.27,53200.0
2005-06-09 11:50:00,37.27,37.28,37.24,37.27,41700.0,37.27,37.28,37.24,37.27,41700.0
2005-06-09 12:00:00,37.27,37.36,37.27,37.33,69900.0,37.27,37.36,37.27,37.33,69900.0
2005-06-09 12:10:00,37.32,37.38,37.26,37.33,56500.0,37.32,37.38,37.26,37.33,56500.0
2005-06-09 12:20:00,37.33,37.44,37.33,37.35,50100.0,37.33,37.44,37.33,37.35,50100.0
2005-06-09 12:30:00,37.35,37.41,37.34,37.4,57300.0,37.35,37.41,37.34,37.4,57300.0
2005-06-09 12:40:00,37.39,37.4,37.31,37.32,51300.0,37.39,37.4,37.31,37.32,51300.0
2005-06-09 12:50:00,37.35,37.38,37.3,37.38,37500.0,37.35,37.38,37.3,37.38,37500.0
2005-06-09 13:00:00,37.38,37.48,37.37,37.42,64800.0,37.38,37.48,37.37,37.42,64800.0
2005-06-09 13:10:00,37.43,37.43,37.28,37.28,34600.0,37.43,37.43,37.28,37.28,34600.0
2005-06-09 13:20:00,37.29,37.38,37.27,37.37,15400.0,37.29,37.38,37.27,37.37,15400.0
2005-06-09 13:30:00,37.38,37.41,37.35,37.36,30300.0,37.38,37.41,37.35,37.36,30300.0
2005-06-09 13:40:00,37.37,37.39,37.36,37.38,15600.0,37.37,37.39,37.36,37.38,15600.0
2005-06-09 13:50:00,37.38,37.38,37.31,37.36,22800.0,37.38,37.38,37.31,37.36,22800.0
2005-06-09 14:00:00,37.36,37.37,37.32,37.35,11100.0,37.36,37.37,37.32,37.35,11100.0
2005-06-09 14:10:00,37.35,37.35,37.31,37.35,20500.0,37.35,37.35,37.31,37.35,20500.0
2005-06-09 14:20:00,37.35,37.35,37.28,37.3,27100.0,37.35,37.35,37.28,37.3,27100.0
2005-06-09 14:30:00,37.32,37.34,37.24,37.3,32100.0,37.32,37.34,37.24,37.3,32100.0
2005-06-09 14:40:00,37.3,37.34,37.25,37.3,38100.0,37.3,37.34,37.25,37.3,38100.0
2005-06-09 14:50:00,37.3,37.31,37.24,37.3,23600.0,37.3,37.31,37.24,37.3,23600.0
2005-06-09 15:00:00,37.3,37.32,37.27,37.32,47300.0,37.3,37.32,37.27,37.32,47300.0
2005-06-09 15:10:00,37.32,37.38,37.32,37.34,84300.0,37.32,37.38,37.32,37.34,84300.0
2005-06-09 15:20:00,37.34,37.35,37.31,37.34,60100.0,37.34,37.35,37.31,37.34,60100.0
2005-06-09 15:30:00,37.34,37.35,37.3,37.31,77400.0,37.34,37.35,37.3,37.31,77400.0
2005-06-09 15:40:00,37.3,37.32,37.29,37.3,87000.0,37.3,37.32,37.29,37.3,87000.0
2005-06-09 15:50:00,37.3,37.3,37.26,37.26,105800.0,37.3,37.3,37.26,37.26,105800.0
2005-06-10 09:30:00,37.07,37.15,36.76,36.99,195600.0,37.07,37.15,36.76,36.99,195600.0
2005-06-10 09:40:00,36.94,37.06,36.88,36.9,71800.0,36.94,37.06,36.88,36.9,71800.0
2005-06-10 09:50:00,36.89,36.9,36.63,36.65,89500.0,36.89,36.9,36.63,36.65,89500.0
2005-06-10 10:00:00,36.64,36.65,36.45,36.48,161600.0,36.64,36.65,36.45,36.48,161600.0
2005-06-10 10:10:00,36.48,36.57,36.44,36.55,88100.0,36.48,36.57,36.44,36.55,88100.0
2005-06-10 10:20:00,36.55,36.58,36.46,36.46,70900.0,36.55,36.58,36.46,36.46,70900.0
2005-06-10 10:30:00,36.46,36.47,36.35,36.44,72900.0,36.46,36.47,36.35,36.44,72900.0
2005-06-10 10:40:00,36.45,36.52,36.4,36.4,50800.0,36.45,36.52,36.4,36.4,50800.0
2005-06-10 10:50:00,36.4,36.49,36.39,36.48,53000.0,36.4,36.49,36.39,36.48,53000.0
2005-06-10 11:00:00,36.48,36.7,36.45,36.69,52000.0,36.48,36.7,36.45,36.69,52000.0
2005-06-10 11:10:00,36.69,36.9,36.69,36.79,50600.0,36.69,36.9,36.69,36.79,50600.0
2005-06-10 11:20:00,36.78,36.87,36.75,36.79,32800.0,36.78,36.87,36.75,36.79,32800.0
2005-06-10 11:30:00,36.79,36.8,36.76,36.79,40900.0,36.79,36.8,36.76,36.79,40900.0
2005-06-10 11:40:00,36.79,36.81,36.69,36.76,24800.0,36.79,36.81,36.69,36.76,24800.0
2005-06-10 11:50:00,36.74,36.81,36.54,36.54,45200.0,36.74,36.81,36.54,36.54,45200.0
2005-06-10 12:00:00,36.57,36.68,36.5,36.63,29500.0,36.57,36.68,36.5,36.63,29500.0
2005-06-10 12:10:00,36.61,36.67,36.42,36.55,29400.0,36.61,36.67,36.42,36.55,29400.0
2005-06-10 12:20:00,36.56,36.56,36.47,36.49,17400.0,36.56,36.56,36.47,36.49,17400.0
2005-06-10 12:30:00,36.49,36.65,36.49,36.65,28600.0,36.49,36.65,36.49,36.65,28600.0
2005-06-10 12:40:00,36.66,36.7,36.58,36.62,21500.0,36.66,36.7,36.58,36.62,21500.0
2005-06-10 12:50:00,36.6,36.62,36.52,36.58,20700.0,36.6,36.62,36.52,36.58,20700.0
2005-06-10 13:00:00,36.57,36.7,36.53,36.69,14600.0,36.57,36.7,36.53,36.69,14600.0
2005-06-10 13:10:00,36.69,36.7,36.55,36.62,27200.0,36.69,36.7,36.55,36.62,27200.0
2005-06-10 13:20:00,36.64,36.64,36.55,36.6,23000.0,36.64,36.64,36.55,36.6,23000.0
2005-06-10 13:30:00,36.59,36.7,36.57,36.69,22200.0,36.59,36.7,36.57,36.69,22200.0
2005-06-10 13:40:00,36.7,36.7,36.61,36.67,26100.0,36.7,36.7,36.61,36.67,26100.0
2005-06-10 13:50:00,36.67,36.68,36.59,36.6,18000.0,36.67,36.68,36.59,36.6,18000.0
2005-06-10 14:00:00,36.61,36.63,36.5,36.55,17700.0,36.61,36.63,36.5,36.55,17700.0
2005-06-10 14:10:00,36.56,36.63,36.52,36.56,14800.0,36.56,36.63,36.52,36.56,14800.0
2005-06-10 14:20:00,36.57,36.64,36.5,36.55,24300.0,36.57,36.64,36.5,36.55,24300.0
2005-06-10 14:30:00,36.55,36.57,36.51,36.53,33100.0,36.55,36.57,36.51,36.53,33100.0
2005-06-10 14:40:00,36.54,36.55,36.42,36.45,53600.0,36.54,36.55,36.42,36.45,53600.0
2005-06-10 14:50:00,36.46,36.57,36.44,36.57,36000.0,36.46,36.57,36.44,36.57,36000.0
2005-06-10 15:00:00,36.57,36.78,36.57,36.7,51600.0,36.57,36.78,36.57,36.7,51600.0
2005-06-10 15:10:00,36.73,36.81,36.68,36.7,30700.0,36.73,36.81,36.68,36.7,30700.0
2005-06-10 15:20:00,36.69,36.74,36.56,36.58,88700.0,36.69,36.74,36.56,36.58,88700.0
2005-06-10 15:30:00,36.58,36.72,36.58,36.68,37000.0,36.58,36.72,36.58,36.68,37000.0
2005-06-10 15:40:00,36.68,36.74,36.6,36.61,67600.0,36.68,36.74,36.6,36.61,67600.0
2005-06-10 15:50:00,36.61,36.62,36.57,36.58,63800.0,36.61,36.62,36.57,36.58,63800.0
2005-06-13 09:30:00,36.44,36.86,36.42,36.53,139400.0,36.44,36.86,36.42,36.53,139400.0
2005-06-13 09:40:00,36.52,36.54,36.45,36.49,111600.0,36.52,36.54,36.45,36.49,111600.0
2005-06-13 09:50:00,36.5,36.56,36.41,36.53,56700.0,36.5,36.56,36.41,36.53,56700.0
2005-06-13 10:00:00,36.54,36.57,36.49,36.53,35100.0,36.54,36.57,36.49,36.53,35100.0
2005-06-13 10:10:00,36.52,36.64,36.51,36.6,25200.0,36.52,36.64,36.51,36.6,25200.0
2005-06-13 10:20:00,36.59,36.88,36.59,36.85,44000.0,36.59,36.88,36.59,36.85,44000.0
2005-06-13 10:30:00,36.84,37.24,36.84,37.12,83400.0,36.84,37.24,36.84,37.12,83400.0
2005-06-13 10:40:00,37.13,37.2,37.06,37.1,103600.0,37.13,37.2,37.06,37.1,103600.0
2005-06-13 10:50:00,37.1,37.1,36.93,37.0,44600.0,37.1,37.1,36.93,37.0,44600.0
2005-06-13 11:00:00,37.0,37.07,36.95,37.04,38900.0,37.0,37.07,36.95,37.04,38900.0
2005-06-13 11:10:00,37.07,37.1,36.98,37.1,46600.0,37.07,37.1,36.98,37.1,46600.0
2005-06-13 11:20:00,37.1,37.11,37.04,37.08,29900.0,37.1,37.11,37.04,37.08,29900.0
2005-06-13 11:30:00,37.1,37.13,37.06,37.12,34600.0,37.1,37.13,37.06,37.12,34600.0
2005-06-13 11:40:00,37.12,37.13,37.07,37.12,29400.0,37.12,37.13,37.07,37.12,29400.0
2005-06-13 11:50:00,37.1,37.19,37.04,37.14,55600.0,37.1,37.19,37.04,37.14,55600.0
2005-06-13 12:00:00,37.13,37.15,36.98,37.0,34000.0,37.13,37.15,36.98,37.0,34000.0
2005-06-13 12:10:00,36.99,37.12,36.95,37.12,27400.0,36.99,37.12,36.95,37.12,27400.0
2005-06-13 12:20:00,37.12,37.15,37.06,37.15,23700.0,37.12,37.15,37.06,37.15,23700.0
2005-06-13 12:30:00,37.15,37.15,37.08,37.08,20800.0,37.15,37.15,37.08,37.08,20800.0
2005-06-13 12:40:00,37.08,37.1,37.01,37.09,13900.0,37.08,37.1,37.01,37.09,13900.0
2005-06-13 12:50:00,37.1,37.15,37.09,37.14,15300.0,37.1,37.15,37.09,37.14,15300.0
2005-06-13 13:00:00,37.14,37.15,37.12,37.14,16300.0,37.14,37.15,37.12,37.14,16300.0
2005-06-13 13:10:00,37.14,37.15,37.0,37.0,24100.0,37.14,37.15,37.0,37.0,24100.0
2005-06-13 13:20:00,37.03,37.05,37.02,37.02,8700.0,37.03,37.05,37.02,37.02,8700.0
2005-06-13 13:30:00,37.04,37.05,36.99,37.0,13300.0,37.04,37.05,36.99,37.0,13300.0
2005-06-13 13:40:00,36.99,37.03,36.98,37.02,47700.0,36.99,37.03,36.98,37.02,47700.0
2005-06-13 13:50:00,36.99,37.02,36.97,36.99,34600.0,36.99,37.02,36.97,36.99,34600.0
2005-06-13 14:00:00,36.99,37.03,36.98,37.03,22400.0,36.99,37.03,36.98,37.03,22400.0
2005-06-13 14:10:00,37.05,37.07,36.99,36.99,20000.0,37.05,37.07,36.99,36.99,20000.0
2005-06-13 14:20:00,36.99,37.0,36.97,36.99,17800.0,36.99,37.0,36.97,36.99,17800.0
2005-06-13 14:30:00,36.98,37.01,36.95,37.0,43200.0,36.98,37.01,36.95,37.0,43200.0
2005-06-13 14:40:00,36.99,37.01,36.92,37.0,44400.0,36.99,37.01,36.92,37.0,44400.0
2005-06-13 14:50:00,37.0,37.01,36.98,37.0,42900.0,37.0,37.01,36.98,37.0,42900.0
2005-06-13 15:00:00,36.99,37.0,36.79,36.85,60400.0,36.99,37.0,36.79,36.85,60400.0
2005-06-13 15:10:00,36.86,36.92,36.76,36.83,35900.0,36.86,36.92,36.76,36.83,35900.0
2005-06-13 15:20:00,36.83,37.03,36.83,37.02,45700.0,36.83,37.03,36.83,37.02,45700.0
2005-06-13 15:30:00,37.01,37.01,36.96,37.0,29900.0,37.01,37.01,36.96,37.0,29900.0
2005-06-13 15:40:00,37.0,37.02,36.99,37.0,44200.0,37.0,37.02,36.99,37.0,44200.0
2005-06-13 15:50:00,37.0,37.02,36.94,36.97,57700.0,37.0,37.02,36.94,36.97,57700.0
2005-06-14 09:30:00,36.56,37.01,36.55,37.0,109400.0,36.56,37.01,36.55,37.0,109400.0
2005-06-14 09:40:00,37.0,37.0,36.9,36.96,34100.0,37.0,37.0,36.9,36.96,34100.0
2005-06-14 09:50:00,36.95,37.03,36.94,37.0,25200.0,36.95,37.03,36.94,37.0,25200.0
2005-06-14 10:00:00,37.0,37.03,36.86,36.87,29800.0,37.0,37.03,36.86,36.87,29800.0
2005-06-14 10:10:00,36.87,37.03,36.87,36.95,18800.0,36.87,37.03,36.87,36.95,18800.0
2005-06-14 10:20:00,36.95,36.95,36.82,36.83,22100.0,36.95,36.95,36.82,36.83,22100.0
2005-06-14 10:30:00,36.8,36.8,36.7,36.73,34700.0,36.8,36.8,36.7,36.73,34700.0
2005-06-14 10:40:00,36.72,36.77,36.7,36.71,19700.0,36.72,36.77,36.7,36.71,19700.0
2005-06-14 10:50:00,36.72,36.73,36.68,36.7,32000.0,36.72,36.73,36.68,36.7,32000.0
2005-06-14 11:00:00,36.72,36.72,36.66,36.7,26200.0,36.72,36.72,36.66,36.7,26200.0
2005-06-14 11:10:00,36.69,36.72,36.69,36.72,26300.0,36.69,36.72,36.69,36.72,26300.0
2005-06-14 11:20:00,36.72,36.72,36.68,36.71,14200.0,36.72,36.72,36.68,36.71,14200.0
2005-06-14 11:30:00,36.71,36.72,36.7,36.72,20300.0,36.71,36.72,36.7,36.72,20300.0
2005-06-14 11:40:00,36.72,36.72,36.66,36.7,18500.0,36.72,36.72,36.66,36.7,18500.0
2005-06-14 11:50:00,36.7,36.71,36.69,36.69,11200.0,36.7,36.71,36.69,36.69,11200.0
2005-06-14 12:00:00,36.69,36.7,36.65,36.68,14100.0,36.69,36.7,36.65,36.68,14100.0
2005-06-14 12:10:00,36.68,36.68,36.65,36.66,9700.0,36.68,36.68,36.65,36.66,9700.0
2005-06-14 12:20:00,36.65,36.67,36.6,36.6,12600.0,36.65,36.67,36.6,36.6,12600.0
2005-06-14 12:30:00,36.58,36.6,36.58,36.58,34900.0,36.58,36.6,36.58,36.58,34900.0
2005-06-14 12:40:00,36.57,36.58,36.44,36.46,92200.0,36.57,36.58,36.44,36.46,92200.0
2005-06-14 12:50:00,36.46,36.53,36.45,36.48,73900.0,36.46,36.53,36.45,36.48,73900.0
2005-06-14 13:00:00,36.48,36.49,36.45,36.47,28900.0,36.48,36.49,36.45,36.47,28900.0
2005-06-14 13:10:00,36.47,36.48,36.31,36.32,49700.0,36.47,36.48,36.31,36.32,49700.0
2005-06-14 13:20:00,36.32,36.43,36.32,36.42,41800.0,36.32,36.43,36.32,36.42,41800.0
2005-06-14 13:30:00,36.42,36.49,36.41,36.45,29400.0,36.42,36.49,36.41,36.45,29400.0
2005-06-14 13:40:00,36.46,36.53,36.45,36.49,63100.0,36.46,36.53,36.45,36.49,63100.0
2005-06-14 13:50:00,36.5,36.53,36.48,36.5,43600.0,36.5,36.53,36.48,36.5,43600.0
2005-06-14 14:00:00,36.5,36.52,36.48,36.49,30600.0,36.5,36.52,36.48,36.49,30600.0
2005-06-14 14:10:00,36.49,36.52,36.48,36.52,28500.0,36.49,36.52,36.48,36.52,28500.0
2005-06-14 14:20:00,36.51,36.89,36.34,36.46,45600.0,36.51,36.89,36.34,36.46,45600.0
2005-06-14 14:30:00,36.49,36.52,36.37,36.49,37100.0,36.49,36.52,36.37,36.49,37100.0
2005-06-14 14:40:00,36.49,36.53,36.47,36.49,16000.0,36.49,36.53,36.47,36.49,16000.0
2005-06-14 14:50:00,36.5,36.5,36.47,36.5,39100.0,36.5,36.5,36.47,36.5,39100.0
2005-06-14 15:00:00,36.5,36.51,36.44,36.45,24300.0,36.5,36.51,36.44,36.45,24300.0
2005-06-14 15:10:00,36.47,36.5,36.46,36.48,30200.0,36.47,36.5,36.46,36.48,30200.0
2005-06-14 15:20:00,36.49,36.5,36.48,36.49,47600.0,36.49,36.5,36.48,36.49,47600.0
2005-06-14 15:30:00,36.49,36.5,36.47,36.48,44300.0,36.49,36.5,36.47,36.48,44300.0
2005-06-14 15:40:00,36.48,36.5,36.48,36.49,77700.0,36.48,36.5,36.48,36.49,77700.0
2005-06-14 15:50:00,36.49,36.55,36.47,36.54,63300.0,36.49,36.55,36.47,36.54,63300.0
2005-06-15 09:30:00,36.75,36.87,36.67,36.83,165900.0,36.75,36.87,36.67,36.83,165900.0
2005-06-15 09:40:00,36.84,36.98,36.8,36.84,81100.0,36.84,36.98,36.8,36.84,81100.0
2005-06-15 09:50:00,36.84,36.89,36.78,36.82,36300.0,36.84,36.89,36.78,36.82,36300.0
2005-06-15 10:00:00,36.86,36.86,36.69,36.74,25200.0,36.86,36.86,36.69,36.74,25200.0
2005-06-15 10:10:00,36.73,36.74,36.49,36.5,104200.0,36.73,36.74,36.49,36.5,104200.0
2005-06-15 10:20:00,36.48,36.57,36.42,36.5,38200.0,36.48,36.57,36.42,36.5,38200.0
2005-06-15 10:30:00,36.5,36.5,36.35,36.35,37400.0,36.5,36.5,36.35,36.35,37400.0
2005-06-15 10:40:00,36.35,36.38,36.09,36.17,82600.0,36.35,36.38,36.09,36.17,82600.0
2005-06-15 10:50:00,36.18,36.23,36.09,36.14,53300.0,36.18,36.23,36.09,36.14,53300.0
2005-06-15 11:00:00,36.15,36.27,36.0,36.27,109400.0,36.15,36.27,36.0,36.27,109400.0
2005-06-15 11:10:00,36.27,36.35,36.21,36.24,34900.0,36.27,36.35,36.21,36.24,34900.0
2005-06-15 11:20:00,36.23,36.42,36.23,36.4,69000.0,36.23,36.42,36.23,36.4,69000.0
2005-06-15 11:30:00,36.39,36.41,36.3,36.32,38500.0,36.39,36.41,36.3,36.32,38500.0
2005-06-15 11:40:00,36.32,36.35,36.2,36.2,26500.0,36.32,36.35,36.2,36.2,26500.0
2005-06-15 11:50:00,36.2,36.21,35.89,35.93,86900.0,36.2,36.21,35.89,35.93,86900.0
2005-06-15 12:00:00,35.9,36.09,35.89,36.02,46700.0,35.9,36.09,35.89,36.02,46700.0
2005-06-15 12:10:00,36.04,36.34,36.04,36.33,47300.0,36.04,36.34,36.04,36.33,47300.0
2005-06-15 12:20:00,36.33,36.38,36.24,36.25,55900.0,36.33,36.38,36.24,36.25,55900.0
2005-06-15 12:30:00,36.25,36.42,36.25,36.36,66300.0,36.25,36.42,36.25,36.36,66300.0
2005-06-15 12:40:00,36.35,36.37,36.31,36.33,14900.0,36.35,36.37,36.31,36.33,14900.0
2005-06-15 12:50:00,36.33,36.35,36.26,36.35,14000.0,36.33,36.35,36.26,36.35,14000.0
2005-06-15 13:00:00,36.34,36.43,36.34,36.39,13700.0,36.34,36.43,36.34,36.39,13700.0
2005-06-15 13:10:00,36.39,36.42,36.35,36.37,11600.0,36.39,36.42,36.35,36.37,11600.0
2005-06-15 13:20:00,36.37,36.38,36.31,36.33,10800.0,36.37,36.38,36.31,36.33,10800.0
2005-06-15 13:30:00,36.33,36.43,36.33,36.41,49200.0,36.33,36.43,36.33,36.41,49200.0
2005-06-15 13:40:00,36.41,36.42,36.32,36.4,11900.0,36.41,36.42,36.32,36.4,11900.0
2005-06-15 13:50:00,36.41,36.47,36.4,36.46,48900.0,36.41,36.47,36.4,36.46,48900.0
2005-06-15 14:00:00,36.47,36.51,36.45,36.49,30200.0,36.47,36.51,36.45,36.49,30200.0
2005-06-15 14:10:00,36.49,36.67,36.49,36.67,35200.0,36.49,36.67,36.49,36.67,35200.0
2005-06-15 14:20:00,36.66,36.67,36.61,36.67,61000.0,36.66,36.67,36.61,36.67,61000.0
2005-06-15 14:30:00,36.69,36.73,36.55,36.57,51800.0,36.69,36.73,36.55,36.57,51800.0
2005-06-15 14:40:00,36.58,36.62,36.56,36.58,44600.0,36.58,36.62,36.56,36.58,44600.0
2005-06-15 14:50:00,36.59,36.61,36.54,36.59,35400.0,36.59,36.61,36.54,36.59,35400.0
2005-06-15 15:00:00,36.58,36.59,36.45,36.49,16900.0,36.58,36.59,36.45,36.49,16900.0
2005-06-15 15:10:00,36.49,36.64,36.48,36.63,31800.0,36.49,36.64,36.48,36.63,31800.0
2005-06-15 15:20:00,36.64,36.75,36.62,36.75,67300.0,36.64,36.75,36.62,36.75,67300.0
2005-06-15 15:30:00,36.74,36.75,36.71,36.73,49400.0,36.74,36.75,36.71,36.73,49400.0
2005-06-15 15:40:00,36.75,36.75,36.74,36.75,29900.0,36.75,36.75,36.74,36.75,29900.0
2005-06-15 15:50:00,36.75,36.81,36.71,36.81,67100.0,36.75,36.81,36.71,36.81,67100.0
2005-06-16 09:30:00,36.8,36.95,36.6,36.76,52500.0,36.8,36.95,36.6,36.76,52500.0
2005-06-16 09:40:00,36.71,37.0,36.71,36.93,87500.0,36.71,37.0,36.71,36.93,87500.0
2005-06-16 09:50:00,36.96,37.0,36.9,36.9,26400.0,36.96,37.0,36.9,36.9,26400.0
2005-06-16 10:00:00,36.92,36.96,36.9,36.95,58900.0,36.92,36.96,36.9,36.95,58900.0
2005-06-16 10:10:00,36.95,36.95,36.91,36.94,49800.0,36.95,36.95,36.91,36.94,49800.0
2005-06-16 10:20:00,36.95,37.0,36.94,37.0,39200.0,36.95,37.0,36.94,37.0,39200.0
2005-06-16 10:30:00,36.99,37.07,36.94,36.95,44200.0,36.99,37.07,36.94,36.95,44200.0
2005-06-16 10:40:00,36.95,37.11,36.95,37.07,60700.0,36.95,37.11,36.95,37.07,60700.0
2005-06-16 10:50:00,37.07,37.12,37.07,37.07,22700.0,37.07,37.12,37.07,37.07,22700.0
2005-06-16 11:00:00,37.09,37.14,37.06,37.08,24400.0,37.09,37.14,37.06,37.08,24400.0
2005-06-16 11:10:00,37.08,37.08,36.96,36.97,18100.0,37.08,37.08,36.96,36.97,18100.0
2005-06-16 11:20:00,36.98,37.02,36.95,36.98,23500.0,36.98,37.02,36.95,36.98,23500.0
2005-06-16 11:30:00,36.99,37.07,36.98,37.06,48200.0,36.99,37.07,36.98,37.06,48200.0
2005-06-16 11:40:00,37.07,37.07,37.02,37.03,18200.0,37.07,37.07,37.02,37.03,18200.0
2005-06-16 11:50:00,37.04,37.07,37.03,37.06,9500.0,37.04,37.07,37.03,37.06,9500.0
2005-06-16 12:00:00,37.04,37.05,36.91,36.91,78400.0,37.04,37.05,36.91,36.91,78400.0
2005-06-16 12:10:00,36.91,36.91,36.77,36.83,54500.0,36.91,36.91,36.77,36.83,54500.0
2005-06-16 12:20:00,36.83,36.87,36.78,36.84,48000.0,36.83,36.87,36.78,36.84,48000.0
2005-06-16 12:30:00,36.84,36.87,36.78,36.87,21200.0,36.84,36.87,36.78,36.87,21200.0
2005-06-16 12:40:00,36.87,36.87,36.8,36.82,21200.0,36.87,36.87,36.8,36.82,21200.0
2005-06-16 12:50:00,36.8,36.81,36.78,36.79,8200.0,36.8,36.81,36.78,36.79,8200.0
2005-06-16 13:00:00,36.82,36.83,36.77,36.82,11500.0,36.82,36.83,36.77,36.82,11500.0
2005-06-16 13:10:00,36.82,36.87,36.82,36.87,18700.0,36.82,36.87,36.82,36.87,18700.0
2005-06-16 13:20:00,36.87,36.9,36.81,36.89,25400.0,36.87,36.9,36.81,36.89,25400.0
2005-06-16 13:30:00,36.9,36.99,36.89,36.96,36600.0,36.9,36.99,36.89,36.96,36600.0
2005-06-16 13:40:00,36.96,37.0,36.91,36.92,37600.0,36.96,37.0,36.91,36.92,37600.0
2005-06-16 13:50:00,36.93,36.94,36.87,36.92,25000.0,36.93,36.94,36.87,36.92,25000.0
2005-06-16 14:00:00,36.93,37.07,36.93,36.95,28500.0,36.93,37.07,36.93,36.95,28500.0
2005-06-16 14:10:00,36.96,36.96,36.86,36.86,17200.0,36.96,36.96,36.86,36.86,17200.0
2005-06-16 14:20:00,36.86,36.95,36.78,36.95,37500.0,36.86,36.95,36.78,36.95,37500.0
2005-06-16 14:30:00,36.94,36.97,36.87,36.87,26200.0,36.94,36.97,36.87,36.87,26200.0
2005-06-16 14:40:00,36.87,37.01,36.87,36.92,32500.0,36.87,37.01,36.87,36.92,32500.0
2005-06-16 14:50:00,36.92,36.93,36.83,36.85,25700.0,36.92,36.93,36.83,36.85,25700.0
2005-06-16 15:00:00,36.86,36.94,36.83,36.88,32100.0,36.86,36.94,36.83,36.88,32100.0
2005-06-16 15:10:00,36.89,37.01,36.86,36.98,44300.0,36.89,37.01,36.86,36.98,44300.0
2005-06-16 15:20:00,36.98,37.04,36.96,37.02,25700.0,36.98,37.04,36.96,37.02,25700.0
2005-06-16 15:30:00,37.03,37.08,36.98,37.02,55400.0,37.03,37.08,36.98,37.02,55400.0
2005-06-16 15:40:00,37.03,37.03,36.85,37.0,81800.0,37.03,37.03,36.85,37.0,81800.0
2005-06-16 15:50:00,37.0,37.07,36.96,37.05,64400.0,37.0,37.07,36.96,37.05,64400.0
2005-06-17 09:30:00,37.66,37.7,36.92,37.02,1951500.0,37.66,37.7,36.92,37.02,1951500.0
2005-06-17 09:40:00,37.07,37.22,36.86,37.2,134200.0,37.07,37.22,36.86,37.2,134200.0
2005-06-17 09:50:00,37.19,37.44,36.98,37.01,89500.0,37.19,37.44,36.98,37.01,89500.0
2005-06-17 10:00:00,37.01,37.06,36.8,36.94,55200.0,37.01,37.06,36.8,36.94,55200.0
2005-06-17 10:10:00,36.9,37.07,36.75,36.91,43000.0,36.9,37.07,36.75,36.91,43000.0
2005-06-17 10:20:00,36.94,37.02,36.8,36.81,42600.0,36.94,37.02,36.8,36.81,42600.0
2005-06-17 10:30:00,36.81,37.06,36.81,37.03,31600.0,36.81,37.06,36.81,37.03,31600.0
2005-06-17 10:40:00,37.03,37.06,36.95,36.97,31100.0,37.03,37.06,36.95,36.97,31100.0
2005-06-17 10:50:00,36.97,37.05,36.96,36.99,55200.0,36.97,37.05,36.96,36.99,55200.0
2005-06-17 11:00:00,37.0,37.03,36.91,36.92,38300.0,37.0,37.03,36.91,36.92,38300.0
2005-06-17 11:10:00,36.92,36.98,36.85,36.91,27200.0,36.92,36.98,36.85,36.91,27200.0
2005-06-17 11:20:00,36.97,37.04,36.82,36.9,47100.0,36.97,37.04,36.82,36.9,47100.0
2005-06-17 11:30:00,36.94,36.96,36.86,36.91,31000.0,36.94,36.96,36.86,36.91,31000.0
2005-06-17 11:40:00,36.87,36.93,36.86,36.91,21700.0,36.87,36.93,36.86,36.91,21700.0
2005-06-17 11:50:00,36.92,37.0,36.92,36.99,27500.0,36.92,37.0,36.92,36.99,27500.0
2005-06-17 12:00:00,37.0,37.0,36.94,36.94,11700.0,37.0,37.0,36.94,36.94,11700.0
2005-06-17 12:10:00,36.95,36.97,36.93,36.96,27100.0,36.95,36.97,36.93,36.96,27100.0
2005-06-17 12:20:00,36.96,36.97,36.88,36.91,35900.0,36.96,36.97,36.88,36.91,35900.0
2005-06-17 12:30:00,36.92,36.97,36.91,36.96,19200.0,36.92,36.97,36.91,36.96,19200.0
2005-06-17 12:40:00,36.95,36.97,36.94,36.95,21000.0,36.95,36.97,36.94,36.95,21000.0
2005-06-17 12:50:00,36.95,37.0,36.95,36.98,16000.0,36.95,37.0,36.95,36.98,16000.0
2005-06-17 13:00:00,36.98,36.99,36.93,36.95,14600.0,36.98,36.99,36.93,36.95,14600.0
2005-06-17 13:10:00,36.94,37.0,36.94,36.99,24200.0,36.94,37.0,36.94,36.99,24200.0
2005-06-17 13:20:00,37.0,37.0,36.95,36.97,16800.0,37.0,37.0,36.95,36.97,16800.0
2005-06-17 13:30:00,36.97,36.99,36.93,36.98,16500.0,36.97,36.99,36.93,36.98,16500.0
2005-06-17 13:40:00,36.99,37.01,36.98,37.0,23500.0,36.99,37.01,36.98,37.0,23500.0
2005-06-17 13:50:00,37.01,37.02,36.98,37.01,12400.0,37.01,37.02,36.98,37.01,12400.0
2005-06-17 14:00:00,37.01,37.01,36.95,37.0,20500.0,37.01,37.01,36.95,37.0,20500.0
2005-06-17 14:10:00,37.02,37.02,36.92,37.0,17500.0,37.02,37.02,36.92,37.0,17500.0
2005-06-17 14:20:00,37.0,37.02,36.95,36.98,18300.0,37.0,37.02,36.95,36.98,18300.0
2005-06-17 14:30:00,36.96,36.98,36.9,36.9,10500.0,36.96,36.98,36.9,36.9,10500.0
2005-06-17 14:40:00,36.91,36.93,36.88,36.88,21500.0,36.91,36.93,36.88,36.88,21500.0
2005-06-17 14:50:00,36.89,36.94,36.85,36.89,11500.0,36.89,36.94,36.85,36.89,11500.0
2005-06-17 15:00:00,36.88,37.0,36.88,36.99,18400.0,36.88,37.0,36.88,36.99,18400.0
2005-06-17 15:10:00,36.97,37.01,36.92,37.0,28700.0,36.97,37.01,36.92,37.0,28700.0
2005-06-17 15:20:00,37.0,37.01,36.95,36.97,20400.0,37.0,37.01,36.95,36.97,20400.0
2005-06-17 15:30:00,36.95,37.01,36.93,36.94,35500.0,36.95,37.01,36.93,36.94,35500.0
2005-06-17 15:40:00,36.93,36.93,36.9,36.92,17000.0,36.93,36.93,36.9,36.92,17000.0
2005-06-17 15:50:00,36.93,37.0,36.86,36.86,68000.0,36.93,37.0,36.86,36.86,68000.0
2005-06-20 09:30:00,36.7,37.02,36.59,36.9,72700.0,36.7,37.02,36.59,36.9,72700.0
2005-06-20 09:40:00,36.87,36.87,36.65,36.8,36200.0,36.87,36.87,36.65,36.8,36200.0
2005-06-20 09:50:00,36.8,36.81,36.66,36.68,19500.0,36.8,36.81,36.66,36.68,19500.0
2005-06-20 10:00:00,36.68,36.69,36.39,36.5,55000.0,36.68,36.69,36.39,36.5,55000.0
2005-06-20 10:10:00,36.53,36.68,36.51,36.51,103600.0,36.53,36.68,36.51,36.51,103600.0
2005-06-20 10:20:00,36.54,36.55,36.45,36.51,74300.0,36.54,36.55,36.45,36.51,74300.0
2005-06-20 10:30:00,36.52,36.69,36.47,36.69,94400.0,36.52,36.69,36.47,36.69,94400.0
2005-06-20 10:40:00,36.71,36.74,36.63,36.7,52600.0,36.71,36.74,36.63,36.7,52600.0
2005-06-20 10:50:00,36.7,36.74,36.68,36.72,39800.0,36.7,36.74,36.68,36.72,39800.0
2005-06-20 11:00:00,36.72,36.81,36.7,36.72,38200.0,36.72,36.81,36.7,36.72,38200.0
2005-06-20 11:10:00,36.73,36.81,36.64,36.68,19900.0,36.73,36.81,36.64,36.68,19900.0
2005-06-20 11:20:00,36.68,36.81,36.65,36.77,37600.0,36.68,36.81,36.65,36.77,37600.0
2005-06-20 11:30:00,36.75,36.76,36.64,36.68,17400.0,36.75,36.76,36.64,36.68,17400.0
2005-06-20 11:40:00,36.68,36.73,36.65,36.72,19900.0,36.68,36.73,36.65,36.72,19900.0
2005-06-20 11:50:00,36.72,36.81,36.71,36.8,30800.0,36.72,36.81,36.71,36.8,30800.0
2005-06-20 12:00:00,36.81,36.98,36.81,36.88,34900.0,36.81,36.98,36.81,36.88,34900.0
2005-06-20 12:10:00,36.87,37.0,36.87,36.98,37900.0,36.87,37.0,36.87,36.98,37900.0
2005-06-20 12:20:00,36.97,36.99,36.89,36.89,30500.0,36.97,36.99,36.89,36.89,30500.0
2005-06-20 12:30:00,36.92,36.92,36.89,36.92,7600.0,36.92,36.92,36.89,36.92,7600.0
2005-06-20 12:40:00,36.93,36.98,36.92,36.92,28700.0,36.93,36.98,36.92,36.92,28700.0
2005-06-20 12:50:00,36.92,36.93,36.9,36.93,10200.0,36.92,36.93,36.9,36.93,10200.0
2005-06-20 13:00:00,36.93,36.94,36.89,36.93,19200.0,36.93,36.94,36.89,36.93,19200.0
2005-06-20 13:10:00,36.93,36.99,36.92,36.97,18600.0,36.93,36.99,36.92,36.97,18600.0
2005-06-20 13:20:00,36.98,37.0,36.96,36.99,32600.0,36.98,37.0,36.96,36.99,32600.0
2005-06-20 13:30:00,36.99,36.99,36.96,36.97,17400.0,36.99,36.99,36.96,36.97,17400.0
2005-06-20 13:40:00,36.97,37.01,36.97,37.0,106900.0,36.97,37.01,36.97,37.0,106900.0
2005-06-20 13:50:00,37.0,37.01,36.98,36.98,28800.0,37.0,37.01,36.98,36.98,28800.0
2005-06-20 14:00:00,37.0,37.04,36.97,37.04,52700.0,37.0,37.04,36.97,37.04,52700.0
2005-06-20 14:10:00,37.02,37.05,37.01,37.03,15700.0,37.02,37.05,37.01,37.03,15700.0
2005-06-20 14:20:00,37.02,37.04,36.97,37.0,62800.0,37.02,37.04,36.97,37.0,62800.0
2005-06-20 14:30:00,37.02,37.03,36.84,37.0,71100.0,37.02,37.03,36.84,37.0,71100.0
2005-06-20 14:40:00,37.02,37.21,37.0,37.2,72500.0,37.02,37.21,37.0,37.2,72500.0
2005-06-20 14:50:00,37.21,37.21,37.06,37.08,24200.0,37.21,37.21,37.06,37.08,24200.0
2005-06-20 15:00:00,37.09,37.19,37.04,37.18,50800.0,37.09,37.19,37.04,37.18,50800.0
2005-06-20 15:10:00,37.18,37.18,37.04,37.08,61000.0,37.18,37.18,37.04,37.08,61000.0
2005-06-20 15:20:00,37.09,37.09,37.0,37.02,32600.0,37.09,37.09,37.0,37.02,32600.0
2005-06-20 15:30:00,37.02,37.03,36.95,36.98,37100.0,37.02,37.03,36.95,36.98,37100.0
2005-06-20 15:40:00,36.98,37.01,36.95,37.01,70800.0,36.98,37.01,36.95,37.01,70800.0
2005-06-20 15:50:00,37.0,37.02,36.92,36.93,52300.0,37.0,37.02,36.92,36.93,52300.0
2005-06-21 09:30:00,37.13,37.18,36.72,36.85,101600.0,37.13,37.18,36.72,36.85,101600.0
2005-06-21 09:40:00,36.86,36.86,36.58,36.72,50900.0,36.86,36.86,36.58,36.72,50900.0
2005-06-21 09:50:00,36.69,36.7,36.56,36.59,33900.0,36.69,36.7,36.56,36.59,33900.0
2005-06-21 10:00:00,36.58,36.58,36.41,36.44,69900.0,36.58,36.58,36.41,36.44,69900.0
2005-06-21 10:10:00,36.44,36.51,36.4,36.44,41700.0,36.44,36.51,36.4,36.44,41700.0
2005-06-21 10:20:00,36.43,36.5,36.43,36.48,28200.0,36.43,36.5,36.43,36.48,28200.0
2005-06-21 10:30:00,36.5,36.69,36.49,36.6,57400.0,36.5,36.69,36.49,36.6,57400.0
2005-06-21 10:40:00,36.62,36.73,36.56,36.67,67700.0,36.62,36.73,36.56,36.67,67700.0
2005-06-21 10:50:00,36.67,36.79,36.64,36.75,23700.0,36.67,36.79,36.64,36.75,23700.0
2005-06-21 11:00:00,36.76,36.86,36.72,36.8,51900.0,36.76,36.86,36.72,36.8,51900.0
2005-06-21 11:10:00,36.83,36.85,36.75,36.81,12300.0,36.83,36.85,36.75,36.81,12300.0
2005-06-21 11:20:00,36.8,36.8,36.58,36.63,46400.0,36.8,36.8,36.58,36.63,46400.0
2005-06-21 11:30:00,36.63,36.63,36.5,36.63,17900.0,36.63,36.63,36.5,36.63,17900.0
2005-06-21 11:40:00,36.63,36.72,36.6,36.72,28000.0,36.63,36.72,36.6,36.72,28000.0
2005-06-21 11:50:00,36.72,36.82,36.65,36.74,51300.0,36.72,36.82,36.65,36.74,51300.0
2005-06-21 12:00:00,36.74,36.81,36.7,36.75,31200.0,36.74,36.81,36.7,36.75,31200.0
2005-06-21 12:10:00,36.77,36.89,36.76,36.89,29500.0,36.77,36.89,36.76,36.89,29500.0
2005-06-21 12:20:00,36.9,36.9,36.81,36.82,19400.0,36.9,36.9,36.81,36.82,19400.0
2005-06-21 12:30:00,36.83,36.84,36.75,36.83,47000.0,36.83,36.84,36.75,36.83,47000.0
2005-06-21 12:40:00,36.82,36.82,36.77,36.8,22100.0,36.82,36.82,36.77,36.8,22100.0
2005-06-21 12:50:00,36.81,36.9,36.8,36.87,36800.0,36.81,36.9,36.8,36.87,36800.0
2005-06-21 13:00:00,36.87,36.89,36.86,36.89,9000.0,36.87,36.89,36.86,36.89,9000.0
2005-06-21 13:10:00,36.88,36.88,36.79,36.87,40700.0,36.88,36.88,36.79,36.87,40700.0
2005-06-21 13:20:00,36.87,36.88,36.82,36.87,49800.0,36.87,36.88,36.82,36.87,49800.0
2005-06-21 13:30:00,36.87,36.87,36.85,36.86,16400.0,36.87,36.87,36.85,36.86,16400.0
2005-06-21 13:40:00,36.85,36.9,36.84,36.89,63000.0,36.85,36.9,36.84,36.89,63000.0
2005-06-21 13:50:00,36.89,36.96,36.86,36.94,47600.0,36.89,36.96,36.86,36.94,47600.0
2005-06-21 14:00:00,36.93,37.01,36.93,36.95,32300.0,36.93,37.01,36.93,36.95,32300.0
2005-06-21 14:10:00,36.95,37.0,36.93,36.95,46800.0,36.95,37.0,36.93,36.95,46800.0
2005-06-21 14:20:00,36.94,36.94,36.84,36.92,27000.0,36.94,36.94,36.84,36.92,27000.0
2005-06-21 14:30:00,36.91,36.94,36.82,36.9,38900.0,36.91,36.94,36.82,36.9,38900.0
2005-06-21 14:40:00,36.91,36.93,36.8,36.9,15600.0,36.91,36.93,36.8,36.9,15600.0
2005-06-21 14:50:00,36.91,36.92,36.82,36.86,16400.0,36.91,36.92,36.82,36.86,16400.0
2005-06-21 15:00:00,36.88,36.88,36.52,36.71,154300.0,36.88,36.88,36.52,36.71,154300.0
2005-06-21 15:10:00,36.7,36.8,36.61,36.61,43900.0,36.7,36.8,36.61,36.61,43900.0
2005-06-21 15:20:00,36.63,36.78,36.61,36.7,55100.0,36.63,36.78,36.61,36.7,55100.0
2005-06-21 15:30:00,36.73,36.87,36.72,36.85,37500.0,36.73,36.87,36.72,36.85,37500.0
2005-06-21 15:40:00,36.87,36.94,36.81,36.85,59500.0,36.87,36.94,36.81,36.85,59500.0
2005-06-21 15:50:00,36.86,36.92,36.77,36.8,111300.0,36.86,36.92,36.77,36.8,111300.0
2005-06-22 09:30:00,36.83,37.1,36.71,37.05,95500.0,36.83,37.1,36.71,37.05,95500.0
2005-06-22 09:40:00,37.05,37.05,36.61,36.65,118500.0,37.05,37.05,36.61,36.65,118500.0
2005-06-22 09:50:00,36.6,36.65,36.29,36.29,123900.0,36.6,36.65,36.29,36.29,123900.0
2005-06-22 10:00:00,36.3,36.4,36.03,36.4,103800.0,36.3,36.4,36.03,36.4,103800.0
2005-06-22 10:10:00,36.41,36.41,36.17,36.17,114700.0,36.41,36.41,36.17,36.17,114700.0
2005-06-22 10:20:00,36.2,36.6,35.91,36.0,238100.0,36.2,36.6,35.91,36.0,238100.0
2005-06-22 10:30:00,35.97,36.3,35.94,36.25,221700.0,35.97,36.3,35.94,36.25,221700.0
2005-06-22 10:40:00,36.22,36.31,35.82,35.89,126600.0,36.22,36.31,35.82,35.89,126600.0
2005-06-22 10:50:00,35.89,36.04,35.61,35.73,157700.0,35.89,36.04,35.61,35.73,157700.0
2005-06-22 11:00:00,35.7,35.78,35.54,35.73,147500.0,35.7,35.78,35.54,35.73,147500.0
2005-06-22 11:10:00,35.73,35.74,35.64,35.72,111100.0,35.73,35.74,35.64,35.72,111100.0
2005-06-22 11:20:00,35.72,35.72,35.67,35.68,39500.0,35.72,35.72,35.67,35.68,39500.0
2005-06-22 11:30:00,35.69,35.81,35.64,35.79,112000.0,35.69,35.81,35.64,35.79,112000.0
2005-06-22 11:40:00,35.8,35.95,35.78,35.88,71100.0,35.8,35.95,35.78,35.88,71100.0
2005-06-22 11:50:00,35.87,36.07,35.86,35.89,48600.0,35.87,36.07,35.86,35.89,48600.0
2005-06-22 12:00:00,35.91,36.0,35.89,35.99,38200.0,35.91,36.0,35.89,35.99,38200.0
2005-06-22 12:10:00,35.99,36.03,35.98,35.99,30600.0,35.99,36.03,35.98,35.99,30600.0
2005-06-22 12:20:00,36.0,36.04,35.97,35.99,24700.0,36.0,36.04,35.97,35.99,24700.0
2005-06-22 12:30:00,36.0,36.0,35.95,35.95,26500.0,36.0,36.0,35.95,35.95,26500.0
2005-06-22 12:40:00,35.96,35.96,35.88,35.94,28200.0,35.96,35.96,35.88,35.94,28200.0
2005-06-22 12:50:00,35.96,35.99,35.95,35.96,43700.0,35.96,35.99,35.95,35.96,43700.0
2005-06-22 13:00:00,35.97,36.15,35.97,36.09,81600.0,35.97,36.15,35.97,36.09,81600.0
2005-06-22 13:10:00,36.09,36.09,35.97,35.97,52500.0,36.09,36.09,35.97,35.97,52500.0
2005-06-22 13:20:00,35.95,36.01,35.94,35.99,33400.0,35.95,36.01,35.94,35.99,33400.0
2005-06-22 13:30:00,36.0,36.0,35.94,35.96,13200.0,36.0,36.0,35.94,35.96,13200.0
2005-06-22 13:40:00,35.94,35.94,35.89,35.89,12500.0,35.94,35.94,35.89,35.89,12500.0
2005-06-22 13:50:00,35.88,36.0,35.66,35.69,145300.0,35.88,36.0,35.66,35.69,145300.0
2005-06-22 14:00:00,35.68,35.72,35.61,35.68,70400.0,35.68,35.72,35.61,35.68,70400.0
2005-06-22 14:10:00,35.69,35.86,35.67,35.85,40600.0,35.69,35.86,35.67,35.85,40600.0
2005-06-22 14:20:00,35.86,35.87,35.81,35.87,15000.0,35.86,35.87,35.81,35.87,15000.0
2005-06-22 14:30:00,35.86,35.96,35.86,35.89,51900.0,35.86,35.96,35.86,35.89,51900.0
2005-06-22 14:40:00,35.9,35.95,35.83,35.93,52100.0,35.9,35.95,35.83,35.93,52100.0
2005-06-22 14:50:00,35.92,36.02,35.83,36.0,48300.0,35.92,36.02,35.83,36.0,48300.0
2005-06-22 15:00:00,35.99,36.0,35.89,35.89,38600.0,35.99,36.0,35.89,35.89,38600.0
2005-06-22 15:10:00,35.89,35.89,35.8,35.86,49600.0,35.89,35.89,35.8,35.86,49600.0
2005-06-22 15:20:00,35.86,35.89,35.8,35.83,73700.0,35.86,35.89,35.8,35.83,73700.0
2005-06-22 15:30:00,35.83,35.87,35.82,35.84,114600.0,35.83,35.87,35.82,35.84,114600.0
2005-06-22 15:40:00,35.84,35.85,35.78,35.82,85200.0,35.84,35.85,35.78,35.82,85200.0
2005-06-22 15:50:00,35.82,35.92,35.78,35.82,148500.0,35.82,35.92,35.78,35.82,148500.0
2005-06-23 09:30:00,36.24,36.24,35.79,35.9,150000.0,36.24,36.24,35.79,35.9,150000.0
2005-06-23 09:40:00,35.89,36.04,35.85,35.95,109600.0,35.89,36.04,35.85,35.95,109600.0
2005-06-23 09:50:00,35.95,35.96,35.85,35.91,49800.0,35.95,35.96,35.85,35.91,49800.0
2005-06-23 10:00:00,35.88,35.91,35.73,35.74,66700.0,35.88,35.91,35.73,35.74,66700.0
2005-06-23 10:10:00,35.74,35.79,35.56,35.61,53100.0,35.74,35.79,35.56,35.61,53100.0
2005-06-23 10:20:00,35.6,35.63,35.37,35.38,104600.0,35.6,35.63,35.37,35.38,104600.0
2005-06-23 10:30:00,35.37,35.38,35.22,35.31,205300.0,35.37,35.38,35.22,35.31,205300.0
2005-06-23 10:40:00,35.3,35.41,35.3,35.35,89200.0,35.3,35.41,35.3,35.35,89200.0
2005-06-23 10:50:00,35.33,35.65,35.3,35.59,76900.0,35.33,35.65,35.3,35.59,76900.0
2005-06-23 11:00:00,35.61,35.61,35.48,35.51,75500.0,35.61,35.61,35.48,35.51,75500.0
2005-06-23 11:10:00,35.54,35.55,35.41,35.48,70000.0,35.54,35.55,35.41,35.48,70000.0
2005-06-23 11:20:00,35.48,35.8,35.45,35.68,73000.0,35.48,35.8,35.45,35.68,73000.0
2005-06-23 11:30:00,35.69,36.0,35.68,35.98,70600.0,35.69,36.0,35.68,35.98,70600.0
2005-06-23 11:40:00,35.98,36.15,35.9,36.1,99200.0,35.98,36.15,35.9,36.1,99200.0
2005-06-23 11:50:00,36.1,36.11,35.94,35.98,52100.0,36.1,36.11,35.94,35.98,52100.0
2005-06-23 12:00:00,35.98,36.01,35.95,35.99,70600.0,35.98,36.01,35.95,35.99,70600.0
2005-06-23 12:10:00,35.98,36.0,35.96,35.96,118400.0,35.98,36.0,35.96,35.96,118400.0
2005-06-23 12:20:00,35.99,36.0,35.92,35.95,60000.0,35.99,36.0,35.92,35.95,60000.0
2005-06-23 12:30:00,35.98,36.0,35.91,35.97,42500.0,35.98,36.0,35.91,35.97,42500.0
2005-06-23 12:40:00,35.98,36.0,35.91,35.96,64900.0,35.98,36.0,35.91,35.96,64900.0
2005-06-23 12:50:00,35.98,35.98,35.79,35.82,39700.0,35.98,35.98,35.79,35.82,39700.0
2005-06-23 13:00:00,35.82,35.83,35.67,35.67,35700.0,35.82,35.83,35.67,35.67,35700.0
2005-06-23 13:10:00,35.68,35.76,35.68,35.72,98500.0,35.68,35.76,35.68,35.72,98500.0
2005-06-23 13:20:00,35.71,35.71,35.53,35.6,96400.0,35.71,35.71,35.53,35.6,96400.0
2005-06-23 13:30:00,35.6,35.61,35.27,35.39,85700.0,35.6,35.61,35.27,35.39,85700.0
2005-06-23 13:40:00,35.4,35.48,35.2,35.27,71400.0,35.4,35.48,35.2,35.27,71400.0
2005-06-23 13:50:00,35.27,35.27,35.2,35.23,65300.0,35.27,35.27,35.2,35.23,65300.0
2005-06-23 14:00:00,35.24,35.27,35.19,35.26,58000.0,35.24,35.27,35.19,35.26,58000.0
2005-06-23 14:10:00,35.26,35.26,35.04,35.19,44100.0,35.26,35.26,35.04,35.19,44100.0
2005-06-23 14:20:00,35.2,35.21,35.07,35.09,112100.0,35.2,35.21,35.07,35.09,112100.0
2005-06-23 14:30:00,35.09,35.17,35.04,35.11,37600.0,35.09,35.17,35.04,35.11,37600.0
2005-06-23 14:40:00,35.11,35.17,35.09,35.1,54400.0,35.11,35.17,35.09,35.1,54400.0
2005-06-23 14:50:00,35.12,35.13,34.98,35.0,85200.0,35.12,35.13,34.98,35.0,85200.0
2005-06-23 15:00:00,35.0,35.09,34.88,34.88,90900.0,35.0,35.09,34.88,34.88,90900.0
2005-06-23 15:10:00,34.88,35.25,34.85,35.22,215100.0,34.88,35.25,34.85,35.22,215100.0
2005-06-23 15:20:00,35.22,35.4,35.12,35.22,136200.0,35.22,35.4,35.12,35.22,136200.0
2005-06-23 15:30:00,35.19,35.28,35.09,35.15,109200.0,35.19,35.28,35.09,35.15,109200.0
2005-06-23 15:40:00,35.14,35.24,35.04,35.15,177000.0,35.14,35.24,35.04,35.15,177000.0
2005-06-23 15:50:00,35.14,35.15,34.98,35.0,215000.0,35.14,35.15,34.98,35.0,215000.0
2005-06-24 09:30:00,34.79,35.2,34.75,34.77,243900.0,34.79,35.2,34.75,34.77,243900.0
2005-06-24 09:40:00,34.76,36.16,34.15,34.36,216700.0,34.76,36.16,34.15,34.36,216700.0
2005-06-24 09:50:00,34.38,34.53,34.3,34.34,87200.0,34.38,34.53,34.3,34.34,87200.0
2005-06-24 10:00:00,34.29,34.34,34.06,34.22,204500.0,34.29,34.34,34.06,34.22,204500.0
2005-06-24 10:10:00,34.22,34.27,34.01,34.11,129700.0,34.22,34.27,34.01,34.11,129700.0
2005-06-24 10:20:00,34.11,34.12,33.66,33.79,264500.0,34.11,34.12,33.66,33.79,264500.0
2005-06-24 10:30:00,33.78,34.05,33.7,33.89,328900.0,33.78,34.05,33.7,33.89,328900.0
2005-06-24 10:40:00,33.88,33.97,33.81,33.86,101000.0,33.88,33.97,33.81,33.86,101000.0
2005-06-24 10:50:00,33.86,33.86,33.55,33.72,147300.0,33.86,33.86,33.55,33.72,147300.0
2005-06-24 11:00:00,33.72,33.87,33.71,33.84,77600.0,33.72,33.87,33.71,33.84,77600.0
2005-06-24 11:10:00,33.83,33.95,33.83,33.91,84600.0,33.83,33.95,33.83,33.91,84600.0
2005-06-24 11:20:00,33.9,34.0,33.85,33.96,61100.0,33.9,34.0,33.85,33.96,61100.0
2005-06-24 11:30:00,33.96,34.02,33.85,33.85,66100.0,33.96,34.02,33.85,33.85,66100.0
2005-06-24 11:40:00,33.86,33.99,33.85,33.91,60700.0,33.86,33.99,33.85,33.91,60700.0
2005-06-24 11:50:00,33.9,33.97,33.85,33.97,37600.0,33.9,33.97,33.85,33.97,37600.0
2005-06-24 12:00:00,33.97,34.2,33.85,33.86,143100.0,33.97,34.2,33.85,33.86,143100.0
2005-06-24 12:10:00,33.86,33.91,33.83,33.85,46300.0,33.86,33.91,33.83,33.85,46300.0
2005-06-24 12:20:00,33.86,33.86,33.76,33.81,32200.0,33.86,33.86,33.76,33.81,32200.0
2005-06-24 12:30:00,33.81,33.91,33.8,33.91,26000.0,33.81,33.91,33.8,33.91,26000.0
2005-06-24 12:40:00,33.89,33.94,33.83,33.94,58700.0,33.89,33.94,33.83,33.94,58700.0
2005-06-24 12:50:00,33.94,34.08,33.9,33.97,63200.0,33.94,34.08,33.9,33.97,63200.0
2005-06-24 13:00:00,33.96,33.97,33.8,33.91,109000.0,33.96,33.97,33.8,33.91,109000.0
2005-06-24 13:10:00,33.91,34.03,33.9,33.96,93100.0,33.91,34.03,33.9,33.96,93100.0
2005-06-24 13:20:00,33.97,33.97,33.87,33.9,62800.0,33.97,33.97,33.87,33.9,62800.0
2005-06-24 13:30:00,33.91,33.92,33.67,33.81,93100.0,33.91,33.92,33.67,33.81,93100.0
2005-06-24 13:40:00,33.8,33.8,33.63,33.63,87400.0,33.8,33.8,33.63,33.63,87400.0
2005-06-24 13:50:00,33.64,33.65,33.5,33.6,205400.0,33.64,33.65,33.5,33.6,205400.0
2005-06-24 14:00:00,33.59,33.74,33.53,33.7,137900.0,33.59,33.74,33.53,33.7,137900.0
2005-06-24 14:10:00,33.69,33.74,33.61,33.67,77000.0,33.69,33.74,33.61,33.67,77000.0
2005-06-24 14:20:00,33.67,33.67,33.59,33.61,44300.0,33.67,33.67,33.59,33.61,44300.0
2005-06-24 14:30:00,33.61,33.89,33.59,33.78,94600.0,33.61,33.89,33.59,33.78,94600.0
2005-06-24 14:40:00,33.77,33.91,33.77,33.9,67700.0,33.77,33.91,33.77,33.9,67700.0
2005-06-24 14:50:00,33.9,33.97,33.74,33.85,68800.0,33.9,33.97,33.74,33.85,68800.0
2005-06-24 15:00:00,33.85,33.86,33.72,33.75,130300.0,33.85,33.86,33.72,33.75,130300.0
2005-06-24 15:10:00,33.76,33.8,33.66,33.78,96400.0,33.76,33.8,33.66,33.78,96400.0
2005-06-24 15:20:00,33.78,34.11,33.78,34.05,187700.0,33.78,34.11,33.78,34.05,187700.0
2005-06-24 15:30:00,34.04,34.14,33.96,34.12,137900.0,34.04,34.14,33.96,34.12,137900.0
2005-06-24 15:40:00,34.13,34.17,34.0,34.1,127400.0,34.13,34.17,34.0,34.1,127400.0
2005-06-24 15:50:00,34.11,34.11,33.92,33.99,144600.0,34.11,34.11,33.92,33.99,144600.0
2005-06-27 09:30:00,34.0,34.24,33.89,34.11,98400.0,34.0,34.24,33.89,34.11,98400.0
2005-06-27 09:40:00,34.13,34.24,33.72,33.75,90200.0,34.13,34.24,33.72,33.75,90200.0
2005-06-27 09:50:00,33.77,33.77,33.51,33.55,66400.0,33.77,33.77,33.51,33.55,66400.0
2005-06-27 10:00:00,33.55,33.76,33.55,33.55,39800.0,33.55,33.76,33.55,33.55,39800.0
2005-06-27 10:10:00,33.56,33.71,33.42,33.67,86600.0,33.56,33.71,33.42,33.67,86600.0
2005-06-27 10:20:00,33.68,33.9,33.67,33.87,66200.0,33.68,33.9,33.67,33.87,66200.0
2005-06-27 10:30:00,33.88,33.99,33.75,33.96,45800.0,33.88,33.99,33.75,33.96,45800.0
2005-06-27 10:40:00,33.96,33.98,33.78,33.79,32500.0,33.96,33.98,33.78,33.79,32500.0
2005-06-27 10:50:00,33.78,33.84,33.6,33.7,30300.0,33.78,33.84,33.6,33.7,30300.0
2005-06-27 11:00:00,33.68,33.8,33.67,33.78,33700.0,33.68,33.8,33.67,33.78,33700.0
2005-06-27 11:10:00,33.76,33.88,33.76,33.85,32000.0,33.76,33.88,33.76,33.85,32000.0
2005-06-27 11:20:00,33.89,33.94,33.82,33.83,38100.0,33.89,33.94,33.82,33.83,38100.0
2005-06-27 11:30:00,33.82,33.84,33.77,33.77,29200.0,33.82,33.84,33.77,33.77,29200.0
2005-06-27 11:40:00,33.77,33.84,33.72,33.82,32300.0,33.77,33.84,33.72,33.82,32300.0
2005-06-27 11:50:00,33.82,33.85,33.78,33.79,24100.0,33.82,33.85,33.78,33.79,24100.0
2005-06-27 12:00:00,33.79,33.89,33.76,33.81,55100.0,33.79,33.89,33.76,33.81,55100.0
2005-06-27 12:10:00,33.83,33.87,33.78,33.78,23800.0,33.83,33.87,33.78,33.78,23800.0
2005-06-27 12:20:00,33.79,33.8,33.74,33.77,16600.0,33.79,33.8,33.74,33.77,16600.0
2005-06-27 12:30:00,33.77,33.79,33.75,33.79,15600.0,33.77,33.79,33.75,33.79,15600.0
2005-06-27 12:40:00,33.79,33.79,33.73,33.73,10400.0,33.79,33.79,33.73,33.73,10400.0
2005-06-27 12:50:00,33.73,33.74,33.65,33.65,19600.0,33.73,33.74,33.65,33.65,19600.0
2005-06-27 13:00:00,33.67,33.67,33.55,33.6,20300.0,33.67,33.67,33.55,33.6,20300.0
2005-06-27 13:10:00,33.6,33.66,33.56,33.62,21000.0,33.6,33.66,33.56,33.62,21000.0
2005-06-27 13:20:00,33.62,33.68,33.62,33.67,26800.0,33.62,33.68,33.62,33.67,26800.0
2005-06-27 13:30:00,33.66,33.75,33.65,33.74,13400.0,33.66,33.75,33.65,33.74,13400.0
2005-06-27 13:40:00,33.74,33.74,33.68,33.69,20500.0,33.74,33.74,33.68,33.69,20500.0
2005-06-27 13:50:00,33.69,33.72,33.59,33.59,12600.0,33.69,33.72,33.59,33.59,12600.0
2005-06-27 14:00:00,33.59,33.71,33.58,33.66,20700.0,33.59,33.71,33.58,33.66,20700.0
2005-06-27 14:10:00,33.65,33.67,33.58,33.6,32700.0,33.65,33.67,33.58,33.6,32700.0
2005-06-27 14:20:00,33.58,33.67,33.57,33.59,19400.0,33.58,33.67,33.57,33.59,19400.0
2005-06-27 14:30:00,33.6,33.69,33.57,33.63,24600.0,33.6,33.69,33.57,33.63,24600.0
2005-06-27 14:40:00,33.63,33.63,33.57,33.63,21500.0,33.63,33.63,33.57,33.63,21500.0
2005-06-27 14:50:00,33.64,33.78,33.62,33.73,54300.0,33.64,33.78,33.62,33.73,54300.0
2005-06-27 15:00:00,33.73,33.86,33.72,33.86,33800.0,33.73,33.86,33.72,33.86,33800.0
2005-06-27 15:10:00,33.87,33.96,33.75,33.88,80900.0,33.87,33.96,33.75,33.88,80900.0
2005-06-27 15:20:00,33.88,33.97,33.8,33.96,45200.0,33.88,33.97,33.8,33.96,45200.0
2005-06-27 15:30:00,33.95,33.97,33.87,33.9,37000.0,33.95,33.97,33.87,33.9,37000.0
2005-06-27 15:40:00,33.9,33.93,33.85,33.85,27600.0,33.9,33.93,33.85,33.85,27600.0
2005-06-27 15:50:00,33.85,33.94,33.8,33.94,114600.0,33.85,33.94,33.8,33.94,114600.0
2005-06-28 09:30:00,33.99,34.0,33.49,33.57,183000.0,33.99,34.0,33.49,33.57,183000.0
2005-06-28 09:40:00,33.57,33.75,33.56,33.69,83700.0,33.57,33.75,33.56,33.69,83700.0
2005-06-28 09:50:00,33.68,33.83,33.67,33.78,47000.0,33.68,33.83,33.67,33.78,47000.0
2005-06-28 10:00:00,33.77,33.86,33.75,33.77,35000.0,33.77,33.86,33.75,33.77,35000.0
2005-06-28 10:10:00,33.78,33.88,33.74,33.77,27700.0,33.78,33.88,33.74,33.77,27700.0
2005-06-28 10:20:00,33.77,33.88,33.75,33.83,48500.0,33.77,33.88,33.75,33.83,48500.0
2005-06-28 10:30:00,33.83,34.17,33.83,34.13,91800.0,33.83,34.17,33.83,34.13,91800.0
2005-06-28 10:40:00,34.14,34.25,34.05,34.22,117400.0,34.14,34.25,34.05,34.22,117400.0
2005-06-28 10:50:00,34.21,34.25,34.1,34.25,96500.0,34.21,34.25,34.1,34.25,96500.0
2005-06-28 11:00:00,34.25,34.37,34.25,34.36,73000.0,34.25,34.37,34.25,34.36,73000.0
2005-06-28 11:10:00,34.36,34.36,34.25,34.27,29500.0,34.36,34.36,34.25,34.27,29500.0
2005-06-28 11:20:00,34.27,34.38,34.25,34.35,35200.0,34.27,34.38,34.25,34.35,35200.0
2005-06-28 11:30:00,34.33,34.36,34.31,34.33,31200.0,34.33,34.36,34.31,34.33,31200.0
2005-06-28 11:40:00,34.34,34.4,34.34,34.34,16300.0,34.34,34.4,34.34,34.34,16300.0
2005-06-28 11:50:00,34.34,34.45,34.33,34.45,32200.0,34.34,34.45,34.33,34.45,32200.0
2005-06-28 12:00:00,34.45,34.49,34.4,34.48,23100.0,34.45,34.49,34.4,34.48,23100.0
2005-06-28 12:10:00,34.47,34.5,34.47,34.48,18000.0,34.47,34.5,34.47,34.48,18000.0
2005-06-28 12:20:00,34.48,34.53,34.43,34.49,41800.0,34.48,34.53,34.43,34.49,41800.0
2005-06-28 12:30:00,34.49,34.5,34.48,34.48,28500.0,34.49,34.5,34.48,34.48,28500.0
2005-06-28 12:40:00,34.48,34.53,34.45,34.51,78500.0,34.48,34.53,34.45,34.51,78500.0
2005-06-28 12:50:00,34.51,34.52,34.46,34.51,15800.0,34.51,34.52,34.46,34.51,15800.0
2005-06-28 13:00:00,34.5,34.56,34.5,34.55,22600.0,34.5,34.56,34.5,34.55,22600.0
2005-06-28 13:10:00,34.55,34.65,34.55,34.63,60600.0,34.55,34.65,34.55,34.63,60600.0
2005-06-28 13:20:00,34.64,34.66,34.6,34.64,47400.0,34.64,34.66,34.6,34.64,47400.0
2005-06-28 13:30:00,34.64,34.7,34.57,34.57,43800.0,34.64,34.7,34.57,34.57,43800.0
2005-06-28 13:40:00,34.57,34.57,34.49,34.52,26600.0,34.57,34.57,34.49,34.52,26600.0
2005-06-28 13:50:00,34.53,34.65,34.53,34.58,39600.0,34.53,34.65,34.53,34.58,39600.0
2005-06-28 14:00:00,34.58,34.66,34.57,34.59,27900.0,34.58,34.66,34.57,34.59,27900.0
2005-06-28 14:10:00,34.59,34.59,34.57,34.58,41900.0,34.59,34.59,34.57,34.58,41900.0
2005-06-28 14:20:00,34.58,34.69,34.58,34.62,76800.0,34.58,34.69,34.58,34.62,76800.0
2005-06-28 14:30:00,34.62,34.65,34.6,34.65,28500.0,34.62,34.65,34.6,34.65,28500.0
2005-06-28 14:40:00,34.64,34.8,34.63,34.79,87600.0,34.64,34.8,34.63,34.79,87600.0
2005-06-28 14:50:00,34.81,34.81,34.75,34.78,46400.0,34.81,34.81,34.75,34.78,46400.0
2005-06-28 15:00:00,34.77,34.84,34.75,34.81,70600.0,34.77,34.84,34.75,34.81,70600.0
2005-06-28 15:10:00,34.81,34.92,34.81,34.9,113200.0,34.81,34.92,34.81,34.9,113200.0
2005-06-28 15:20:00,34.9,34.91,34.89,34.89,69300.0,34.9,34.91,34.89,34.89,69300.0
2005-06-28 15:30:00,34.89,34.9,34.76,34.76,101800.0,34.89,34.9,34.76,34.76,101800.0
2005-06-28 15:40:00,34.75,34.86,34.75,34.83,156200.0,34.75,34.86,34.75,34.83,156200.0
2005-06-28 15:50:00,34.83,34.88,34.81,34.82,164700.0,34.83,34.88,34.81,34.82,164700.0
2005-06-29 09:30:00,34.56,34.95,34.51,34.71,112400.0,34.56,34.95,34.51,34.71,112400.0
2005-06-29 09:40:00,34.71,34.79,34.64,34.73,69900.0,34.71,34.79,34.64,34.73,69900.0
2005-06-29 09:50:00,34.74,34.97,34.72,34.9,176100.0,34.74,34.97,34.72,34.9,176100.0
2005-06-29 10:00:00,34.86,34.9,34.69,34.71,63400.0,34.86,34.9,34.69,34.71,63400.0
2005-06-29 10:10:00,34.75,34.8,34.71,34.74,119400.0,34.75,34.8,34.71,34.74,119400.0
2005-06-29 10:20:00,34.8,34.8,34.73,34.76,25600.0,34.8,34.8,34.73,34.76,25600.0
2005-06-29 10:30:00,34.79,34.82,34.75,34.8,36600.0,34.79,34.82,34.75,34.8,36600.0
2005-06-29 10:40:00,34.8,34.83,34.76,34.8,24300.0,34.8,34.83,34.76,34.8,24300.0
2005-06-29 10:50:00,34.8,34.85,34.78,34.82,27700.0,34.8,34.85,34.78,34.82,27700.0
2005-06-29 11:00:00,34.8,34.8,34.75,34.75,33100.0,34.8,34.8,34.75,34.75,33100.0
2005-06-29 11:10:00,34.75,34.76,34.69,34.72,42400.0,34.75,34.76,34.69,34.72,42400.0
2005-06-29 11:20:00,34.72,34.74,34.67,34.74,34000.0,34.72,34.74,34.67,34.74,34000.0
2005-06-29 11:30:00,34.73,34.75,34.65,34.7,33000.0,34.73,34.75,34.65,34.7,33000.0
2005-06-29 11:40:00,34.7,34.75,34.7,34.71,35000.0,34.7,34.75,34.7,34.71,35000.0
2005-06-29 11:50:00,34.72,34.75,34.66,34.67,43100.0,34.72,34.75,34.66,34.67,43100.0
2005-06-29 12:00:00,34.67,34.68,34.59,34.6,30800.0,34.67,34.68,34.59,34.6,30800.0
2005-06-29 12:10:00,34.6,34.68,34.54,34.67,53400.0,34.6,34.68,34.54,34.67,53400.0
2005-06-29 12:20:00,34.66,34.75,34.66,34.68,46900.0,34.66,34.75,34.66,34.68,46900.0
2005-06-29 12:30:00,34.69,34.69,34.64,34.68,26200.0,34.69,34.69,34.64,34.68,26200.0
2005-06-29 12:40:00,34.67,34.74,34.67,34.73,26000.0,34.67,34.74,34.67,34.73,26000.0
2005-06-29 12:50:00,34.73,34.74,34.66,34.66,27100.0,34.73,34.74,34.66,34.66,27100.0
2005-06-29 13:00:00,34.66,34.67,34.63,34.64,207000.0,34.66,34.67,34.63,34.64,207000.0
2005-06-29 13:10:00,34.63,34.65,34.6,34.61,12800.0,34.63,34.65,34.6,34.61,12800.0
2005-06-29 13:20:00,34.6,34.62,34.59,34.61,27400.0,34.6,34.62,34.59,34.61,27400.0
2005-06-29 13:30:00,34.62,34.63,34.51,34.52,38700.0,34.62,34.63,34.51,34.52,38700.0
2005-06-29 13:40:00,34.53,34.53,34.35,34.41,43700.0,34.53,34.53,34.35,34.41,43700.0
2005-06-29 13:50:00,34.41,34.46,34.38,34.41,48400.0,34.41,34.46,34.38,34.41,48400.0
2005-06-29 14:00:00,34.41,34.42,34.35,34.41,17600.0,34.41,34.42,34.35,34.41,17600.0
2005-06-29 14:10:00,34.43,34.46,34.41,34.41,13700.0,34.43,34.46,34.41,34.41,13700.0
2005-06-29 14:20:00,34.4,34.44,34.39,34.41,10600.0,34.4,34.44,34.39,34.41,10600.0
2005-06-29 14:30:00,34.4,34.55,34.4,34.5,16000.0,34.4,34.55,34.4,34.5,16000.0
2005-06-29 14:40:00,34.52,34.52,34.45,34.47,41700.0,34.52,34.52,34.45,34.47,41700.0
2005-06-29 14:50:00,34.48,34.49,34.36,34.47,34200.0,34.48,34.49,34.36,34.47,34200.0
2005-06-29 15:00:00,34.47,34.48,34.42,34.45,26100.0,34.47,34.48,34.42,34.45,26100.0
2005-06-29 15:10:00,34.44,34.45,34.39,34.43,35200.0,34.44,34.45,34.39,34.43,35200.0
2005-06-29 15:20:00,34.44,34.45,34.34,34.37,67700.0,34.44,34.45,34.34,34.37,67700.0
2005-06-29 15:30:00,34.37,34.45,34.35,34.45,48700.0,34.37,34.45,34.35,34.45,48700.0
2005-06-29 15:40:00,34.45,34.45,34.36,34.39,47000.0,34.45,34.45,34.36,34.39,47000.0
2005-06-29 15:50:00,34.38,34.4,34.34,34.34,76200.0,34.38,34.4,34.34,34.34,76200.0
2005-06-30 09:30:00,34.35,34.67,34.34,34.63,87000.0,34.35,34.67,34.34,34.63,87000.0
2005-06-30 09:40:00,34.6,34.8,34.6,34.8,93400.0,34.6,34.8,34.6,34.8,93400.0
2005-06-30 09:50:00,34.8,34.97,34.78,34.97,74200.0,34.8,34.97,34.78,34.97,74200.0
2005-06-30 10:00:00,34.97,34.97,34.85,34.91,57600.0,34.97,34.97,34.85,34.91,57600.0
2005-06-30 10:10:00,34.91,34.99,34.87,34.96,26400.0,34.91,34.99,34.87,34.96,26400.0
2005-06-30 10:20:00,34.96,34.99,34.86,34.88,32600.0,34.96,34.99,34.86,34.88,32600.0
2005-06-30 10:30:00,34.87,34.9,34.85,34.9,31500.0,34.87,34.9,34.85,34.9,31500.0
2005-06-30 10:40:00,34.88,34.9,34.88,34.89,30700.0,34.88,34.9,34.88,34.89,30700.0
2005-06-30 10:50:00,34.9,34.9,34.72,34.72,31600.0,34.9,34.9,34.72,34.72,31600.0
2005-06-30 11:00:00,34.7,34.71,34.56,34.66,52400.0,34.7,34.71,34.56,34.66,52400.0
2005-06-30 11:10:00,34.64,34.65,34.53,34.53,48600.0,34.64,34.65,34.53,34.53,48600.0
2005-06-30 11:20:00,34.53,34.53,34.34,34.43,45800.0,34.53,34.53,34.34,34.43,45800.0
2005-06-30 11:30:00,34.43,34.51,34.42,34.48,18000.0,34.43,34.51,34.42,34.48,18000.0
2005-06-30 11:40:00,34.48,34.53,34.47,34.48,22300.0,34.48,34.53,34.47,34.48,22300.0
2005-06-30 11:50:00,34.49,34.53,34.43,34.52,13700.0,34.49,34.53,34.43,34.52,13700.0
2005-06-30 12:00:00,34.51,34.57,34.47,34.54,24300.0,34.51,34.57,34.47,34.54,24300.0
2005-06-30 12:10:00,34.55,34.63,34.5,34.6,26400.0,34.55,34.63,34.5,34.6,26400.0
2005-06-30 12:20:00,34.6,34.6,34.52,34.55,9200.0,34.6,34.6,34.52,34.55,9200.0
2005-06-30 12:30:00,34.58,34.59,34.54,34.56,14900.0,34.58,34.59,34.54,34.56,14900.0
2005-06-30 12:40:00,34.56,34.56,34.5,34.51,15000.0,34.56,34.56,34.5,34.51,15000.0
2005-06-30 12:50:00,34.51,34.54,34.5,34.5,10300.0,34.51,34.54,34.5,34.5,10300.0
2005-06-30 13:00:00,34.47,34.56,34.47,34.56,9300.0,34.47,34.56,34.47,34.56,9300.0
2005-06-30 13:10:00,34.56,34.58,34.5,34.51,13800.0,34.56,34.58,34.5,34.51,13800.0
2005-06-30 13:20:00,34.53,34.54,34.5,34.51,7200.0,34.53,34.54,34.5,34.51,7200.0
2005-06-30 13:30:00,34.5,34.51,34.43,34.47,27800.0,34.5,34.51,34.43,34.47,27800.0
2005-06-30 13:40:00,34.46,34.51,34.45,34.47,25200.0,34.46,34.51,34.45,34.47,25200.0
2005-06-30 13:50:00,34.49,34.65,34.46,34.58,26900.0,34.49,34.65,34.46,34.58,26900.0
2005-06-30 14:00:00,34.59,34.6,34.49,34.6,41100.0,34.59,34.6,34.49,34.6,41100.0
2005-06-30 14:10:00,34.58,34.7,34.56,34.65,37900.0,34.58,34.7,34.56,34.65,37900.0
2005-06-30 14:20:00,34.61,34.61,34.48,34.58,42700.0,34.61,34.61,34.48,34.58,42700.0
2005-06-30 14:30:00,34.59,34.59,34.33,34.38,57400.0,34.59,34.59,34.33,34.38,57400.0
2005-06-30 14:40:00,34.38,34.41,34.3,34.34,23200.0,34.38,34.41,34.3,34.34,23200.0
2005-06-30 14:50:00,34.34,34.47,34.32,34.44,30800.0,34.34,34.47,34.32,34.44,30800.0
2005-06-30 15:00:00,34.45,34.53,34.4,34.48,46900.0,34.45,34.53,34.4,34.48,46900.0
2005-06-30 15:10:00,34.49,34.6,34.46,34.58,48200.0,34.49,34.6,34.46,34.58,48200.0
2005-06-30 15:20:00,34.59,34.59,34.42,34.43,45800.0,34.59,34.59,34.42,34.43,45800.0
2005-06-30 15:30:00,34.43,34.45,34.27,34.32,33600.0,34.43,34.45,34.27,34.32,33600.0
2005-06-30 15:40:00,34.32,34.34,34.24,34.28,34600.0,34.32,34.34,34.24,34.28,34600.0
2005-06-30 15:50:00,34.29,34.36,34.23,34.34,113200.0,34.29,34.36,34.23,34.34,113200.0
2005-07-01 09:30:00,34.51,34.52,34.13,34.15,76200.0,34.51,34.52,34.13,34.15,76200.0
2005-07-01 09:40:00,34.2,34.4,34.14,34.28,83900.0,34.2,34.4,34.14,34.28,83900.0
2005-07-01 09:50:00,34.28,34.28,34.17,34.18,23500.0,34.28,34.28,34.17,34.18,23500.0
2005-07-01 10:00:00,34.19,34.24,34.18,34.22,25200.0,34.19,34.24,34.18,34.22,25200.0
2005-07-01 10:10:00,34.21,34.24,34.07,34.15,63500.0,34.21,34.24,34.07,34.15,63500.0
2005-07-01 10:20:00,34.15,34.22,34.09,34.19,20800.0,34.15,34.22,34.09,34.19,20800.0
2005-07-01 10:30:00,34.2,34.26,34.16,34.16,98500.0,34.2,34.26,34.16,34.16,98500.0
2005-07-01 10:40:00,34.16,34.18,34.08,34.1,30000.0,34.16,34.18,34.08,34.1,30000.0
2005-07-01 10:50:00,34.1,34.15,34.03,34.05,20000.0,34.1,34.15,34.03,34.05,20000.0
2005-07-01 11:00:00,34.02,34.04,33.87,33.89,86600.0,34.02,34.04,33.87,33.89,86600.0
2005-07-01 11:10:00,33.9,33.97,33.87,33.96,49300.0,33.9,33.97,33.87,33.96,49300.0
2005-07-01 11:20:00,33.95,34.05,33.95,34.03,31600.0,33.95,34.05,33.95,34.03,31600.0
2005-07-01 11:30:00,34.02,34.04,33.81,33.95,35700.0,34.02,34.04,33.81,33.95,35700.0
2005-07-01 11:40:00,33.93,33.97,33.88,33.97,17800.0,33.93,33.97,33.88,33.97,17800.0
2005-07-01 11:50:00,33.98,33.98,33.87,33.88,29000.0,33.98,33.98,33.87,33.88,29000.0
2005-07-01 12:00:00,33.91,34.0,33.84,33.87,13500.0,33.91,34.0,33.84,33.87,13500.0
2005-07-01 12:10:00,33.83,33.95,33.8,33.8,10400.0,33.83,33.95,33.8,33.8,10400.0
2005-07-01 12:20:00,33.91,33.92,33.84,33.92,4800.0,33.91,33.92,33.84,33.92,4800.0
2005-07-01 12:30:00,33.92,33.93,33.82,33.83,7400.0,33.92,33.93,33.82,33.83,7400.0
2005-07-01 12:40:00,33.83,33.83,33.75,33.81,30300.0,33.83,33.83,33.75,33.81,30300.0
2005-07-01 12:50:00,33.81,33.84,33.77,33.79,12600.0,33.81,33.84,33.77,33.79,12600.0
2005-07-01 13:00:00,33.79,33.88,33.76,33.87,13800.0,33.79,33.88,33.76,33.87,13800.0
2005-07-01 13:10:00,33.88,33.96,33.87,33.91,13900.0,33.88,33.96,33.87,33.91,13900.0
2005-07-01 13:20:00,33.91,33.94,33.9,33.92,10900.0,33.91,33.94,33.9,33.92,10900.0
2005-07-01 13:30:00,33.91,34.0,33.91,34.0,12100.0,33.91,34.0,33.91,34.0,12100.0
2005-07-01 13:40:00,33.98,34.02,33.96,34.02,19800.0,33.98,34.02,33.96,34.02,19800.0
2005-07-01 13:50:00,34.03,34.03,33.98,34.0,7700.0,34.03,34.03,33.98,34.0,7700.0
2005-07-01 14:00:00,33.99,34.03,33.96,34.01,12700.0,33.99,34.03,33.96,34.01,12700.0
2005-07-01 14:10:00,34.01,34.01,33.91,33.92,18300.0,34.01,34.01,33.91,33.92,18300.0
2005-07-01 14:20:00,33.92,33.95,33.9,33.95,17700.0,33.92,33.95,33.9,33.95,17700.0
2005-07-01 14:30:00,33.95,33.95,33.84,33.87,10700.0,33.95,33.95,33.84,33.87,10700.0
2005-07-01 14:40:00,33.86,33.89,33.83,33.88,14600.0,33.86,33.89,33.83,33.88,14600.0
2005-07-01 14:50:00,33.88,33.9,33.85,33.86,15400.0,33.88,33.9,33.85,33.86,15400.0
2005-07-01 15:00:00,33.87,33.88,33.84,33.86,24200.0,33.87,33.88,33.84,33.86,24200.0
2005-07-01 15:10:00,33.85,33.86,33.8,33.84,23000.0,33.85,33.86,33.8,33.84,23000.0
2005-07-01 15:20:00,33.84,33.84,33.78,33.8,21500.0,33.84,33.84,33.78,33.8,21500.0
2005-07-01 15:30:00,33.8,33.89,33.8,33.87,23200.0,33.8,33.89,33.8,33.87,23200.0
2005-07-01 15:40:00,33.88,33.94,33.83,33.93,35300.0,33.88,33.94,33.83,33.93,35300.0
2005-07-01 15:50:00,33.93,33.98,33.85,33.87,81800.0,33.93,33.98,33.85,33.87,81800.0
2005-07-05 09:30:00,33.73,34.15,33.65,33.95,126200.0,33.73,34.15,33.65,33.95,126200.0
2005-07-05 09:40:00,33.95,33.98,33.89,33.98,54900.0,33.95,33.98,33.89,33.98,54900.0
2005-07-05 09:50:00,33.95,34.0,33.81,33.85,46800.0,33.95,34.0,33.81,33.85,46800.0
2005-07-05 10:00:00,33.83,34.18,33.77,34.06,70400.0,33.83,34.18,33.77,34.06,70400.0
2005-07-05 10:10:00,34.05,34.37,33.9,34.32,76500.0,34.05,34.37,33.9,34.32,76500.0
2005-07-05 10:20:00,34.33,34.41,34.28,34.4,39900.0,34.33,34.41,34.28,34.4,39900.0
2005-07-05 10:30:00,34.42,34.68,34.42,34.57,41900.0,34.42,34.68,34.42,34.57,41900.0
2005-07-05 10:40:00,34.57,34.74,34.56,34.73,32800.0,34.57,34.74,34.56,34.73,32800.0
2005-07-05 10:50:00,34.73,34.73,34.65,34.68,42900.0,34.73,34.73,34.65,34.68,42900.0
2005-07-05 11:00:00,34.7,34.71,34.57,34.65,55600.0,34.7,34.71,34.57,34.65,55600.0
2005-07-05 11:10:00,34.65,34.68,34.61,34.64,34900.0,34.65,34.68,34.61,34.64,34900.0
2005-07-05 11:20:00,34.62,34.66,34.61,34.65,30200.0,34.62,34.66,34.61,34.65,30200.0
2005-07-05 11:30:00,34.65,34.65,34.19,34.2,80700.0,34.65,34.65,34.19,34.2,80700.0
2005-07-05 11:40:00,34.2,34.22,33.96,33.96,50500.0,34.2,34.22,33.96,33.96,50500.0
2005-07-05 11:50:00,33.96,34.13,33.96,34.08,29400.0,33.96,34.13,33.96,34.08,29400.0
2005-07-05 12:00:00,34.1,34.25,34.1,34.25,33500.0,34.1,34.25,34.1,34.25,33500.0
2005-07-05 12:10:00,34.25,34.25,34.14,34.17,40000.0,34.25,34.25,34.14,34.17,40000.0
2005-07-05 12:20:00,34.18,34.25,34.17,34.19,30900.0,34.18,34.25,34.17,34.19,30900.0
2005-07-05 12:30:00,34.18,34.24,34.13,34.18,21400.0,34.18,34.24,34.13,34.18,21400.0
2005-07-05 12:40:00,34.18,34.21,34.18,34.2,16100.0,34.18,34.21,34.18,34.2,16100.0
2005-07-05 12:50:00,34.19,34.2,34.18,34.19,16100.0,34.19,34.2,34.18,34.19,16100.0
2005-07-05 13:00:00,34.19,34.2,34.18,34.19,25800.0,34.19,34.2,34.18,34.19,25800.0
2005-07-05 13:10:00,34.2,34.2,34.18,34.19,15900.0,34.2,34.2,34.18,34.19,15900.0
2005-07-05 13:20:00,34.19,34.2,34.18,34.18,29800.0,34.19,34.2,34.18,34.18,29800.0
2005-07-05 13:30:00,34.18,34.19,34.17,34.18,27200.0,34.18,34.19,34.17,34.18,27200.0
2005-07-05 13:40:00,34.19,34.28,34.19,34.28,23200.0,34.19,34.28,34.19,34.28,23200.0
2005-07-05 13:50:00,34.28,34.3,34.16,34.2,29000.0,34.28,34.3,34.16,34.2,29000.0
2005-07-05 14:00:00,34.21,34.24,34.19,34.21,26600.0,34.21,34.24,34.19,34.21,26600.0
2005-07-05 14:10:00,34.21,34.21,34.17,34.21,15900.0,34.21,34.21,34.17,34.21,15900.0
2005-07-05 14:20:00,34.21,34.24,34.17,34.21,31700.0,34.21,34.24,34.17,34.21,31700.0
2005-07-05 14:30:00,34.2,34.22,34.17,34.18,27300.0,34.2,34.22,34.17,34.18,27300.0
2005-07-05 14:40:00,34.19,34.23,34.19,34.21,27600.0,34.19,34.23,34.19,34.21,27600.0
2005-07-05 14:50:00,34.22,34.22,34.17,34.18,15900.0,34.22,34.22,34.17,34.18,15900.0
2005-07-05 15:00:00,34.2,34.22,34.18,34.19,15100.0,34.2,34.22,34.18,34.19,15100.0
2005-07-05 15:10:00,34.19,34.2,34.17,34.2,16800.0,34.19,34.2,34.17,34.2,16800.0
2005-07-05 15:20:00,34.2,34.22,34.17,34.19,46900.0,34.2,34.22,34.17,34.19,46900.0
2005-07-05 15:30:00,34.2,34.22,34.17,34.22,55600.0,34.2,34.22,34.17,34.22,55600.0
2005-07-05 15:40:00,34.22,34.22,34.17,34.17,49500.0,34.22,34.22,34.17,34.17,49500.0
2005-07-05 15:50:00,34.18,34.18,34.12,34.14,116000.0,34.18,34.18,34.12,34.14,116000.0
2005-07-06 09:30:00,34.46,34.47,33.89,34.12,195800.0,34.46,34.47,33.89,34.12,195800.0
2005-07-06 09:40:00,34.13,34.18,33.83,33.9,152700.0,34.13,34.18,33.83,33.9,152700.0
2005-07-06 09:50:00,33.94,34.0,33.8,33.8,71800.0,33.94,34.0,33.8,33.8,71800.0
2005-07-06 10:00:00,33.82,34.0,33.82,33.93,54100.0,33.82,34.0,33.82,33.93,54100.0
2005-07-06 10:10:00,33.93,33.96,33.65,33.69,87300.0,33.93,33.96,33.65,33.69,87300.0
2005-07-06 10:20:00,33.66,33.83,33.64,33.65,47900.0,33.66,33.83,33.64,33.65,47900.0
2005-07-06 10:30:00,33.64,33.74,33.47,33.71,135600.0,33.64,33.74,33.47,33.71,135600.0
2005-07-06 10:40:00,33.69,33.82,33.69,33.78,38400.0,33.69,33.82,33.69,33.78,38400.0
2005-07-06 10:50:00,33.8,33.84,33.68,33.7,35200.0,33.8,33.84,33.68,33.7,35200.0
2005-07-06 11:00:00,33.7,33.8,33.68,33.77,33800.0,33.7,33.8,33.68,33.77,33800.0
2005-07-06 11:10:00,33.77,33.83,33.72,33.73,40400.0,33.77,33.83,33.72,33.73,40400.0
2005-07-06 11:20:00,33.74,33.8,33.68,33.78,30000.0,33.74,33.8,33.68,33.78,30000.0
2005-07-06 11:30:00,33.78,33.8,33.71,33.73,25200.0,33.78,33.8,33.71,33.73,25200.0
2005-07-06 11:40:00,33.73,33.75,33.51,33.54,59900.0,33.73,33.75,33.51,33.54,59900.0
2005-07-06 11:50:00,33.55,33.71,33.55,33.66,42200.0,33.55,33.71,33.55,33.66,42200.0
2005-07-06 12:00:00,33.67,33.75,33.34,33.4,138900.0,33.67,33.75,33.34,33.4,138900.0
2005-07-06 12:10:00,33.41,33.7,33.3,33.39,120100.0,33.41,33.7,33.3,33.39,120100.0
2005-07-06 12:20:00,33.4,33.49,33.3,33.33,67300.0,33.4,33.49,33.3,33.33,67300.0
2005-07-06 12:30:00,33.34,33.43,33.28,33.39,45000.0,33.34,33.43,33.28,33.39,45000.0
2005-07-06 12:40:00,33.4,33.5,33.34,33.48,32600.0,33.4,33.5,33.34,33.48,32600.0
2005-07-06 12:50:00,33.48,33.55,33.43,33.5,84800.0,33.48,33.55,33.43,33.5,84800.0
2005-07-06 13:00:00,33.51,33.78,33.49,33.58,49900.0,33.51,33.78,33.49,33.58,49900.0
2005-07-06 13:10:00,33.6,33.72,33.55,33.7,36200.0,33.6,33.72,33.55,33.7,36200.0
2005-07-06 13:20:00,33.68,33.68,33.59,33.59,29600.0,33.68,33.68,33.59,33.59,29600.0
2005-07-06 13:30:00,33.61,33.74,33.59,33.6,43800.0,33.61,33.74,33.59,33.6,43800.0
2005-07-06 13:40:00,33.61,33.65,33.57,33.65,53100.0,33.61,33.65,33.57,33.65,53100.0
2005-07-06 13:50:00,33.65,33.66,33.63,33.66,41700.0,33.65,33.66,33.63,33.66,41700.0
2005-07-06 14:00:00,33.66,33.66,33.6,33.61,69800.0,33.66,33.66,33.6,33.61,69800.0
2005-07-06 14:10:00,33.61,33.71,33.61,33.67,41700.0,33.61,33.71,33.61,33.67,41700.0
2005-07-06 14:20:00,33.68,33.7,33.61,33.66,47200.0,33.68,33.7,33.61,33.66,47200.0
2005-07-06 14:30:00,33.68,33.68,33.51,33.62,76500.0,33.68,33.68,33.51,33.62,76500.0
2005-07-06 14:40:00,33.63,33.72,33.58,33.6,66100.0,33.63,33.72,33.58,33.6,66100.0
2005-07-06 14:50:00,33.6,33.69,33.58,33.67,29100.0,33.6,33.69,33.58,33.67,29100.0
2005-07-06 15:00:00,33.67,33.74,33.64,33.73,34100.0,33.67,33.74,33.64,33.73,34100.0
2005-07-06 15:10:00,33.73,33.77,33.72,33.75,40700.0,33.73,33.77,33.72,33.75,40700.0
2005-07-06 15:20:00,33.77,33.77,33.7,33.73,34500.0,33.77,33.77,33.7,33.73,34500.0
2005-07-06 15:30:00,33.73,33.73,33.67,33.67,46800.0,33.73,33.73,33.67,33.67,46800.0
2005-07-06 15:40:00,33.68,33.68,33.55,33.63,64900.0,33.68,33.68,33.55,33.63,64900.0
2005-07-06 15:50:00,33.64,33.78,33.62,33.69,187300.0,33.64,33.78,33.62,33.69,187300.0
2005-07-07 09:30:00,33.3,33.3,32.95,33.19,197600.0,33.3,33.3,32.95,33.19,197600.0
2005-07-07 09:40:00,33.19,33.48,33.05,33.05,101900.0,33.19,33.48,33.05,33.05,101900.0
2005-07-07 09:50:00,33.05,33.18,32.81,32.89,87800.0,33.05,33.18,32.81,32.89,87800.0
2005-07-07 10:00:00,32.9,33.1,32.89,33.04,75200.0,32.9,33.1,32.89,33.04,75200.0
2005-07-07 10:10:00,33.05,33.08,32.87,33.0,83600.0,33.05,33.08,32.87,33.0,83600.0
2005-07-07 10:20:00,33.0,33.04,32.68,33.0,138800.0,33.0,33.04,32.68,33.0,138800.0
2005-07-07 10:30:00,32.96,32.96,32.75,32.88,76000.0,32.96,32.96,32.75,32.88,76000.0
2005-07-07 10:40:00,32.86,32.95,32.75,32.95,71200.0,32.86,32.95,32.75,32.95,71200.0
2005-07-07 10:50:00,32.95,32.95,32.62,32.69,87800.0,32.95,32.95,32.62,32.69,87800.0
2005-07-07 11:00:00,32.7,32.8,32.61,32.69,65300.0,32.7,32.8,32.61,32.69,65300.0
2005-07-07 11:10:00,32.69,32.8,32.68,32.8,45800.0,32.69,32.8,32.68,32.8,45800.0
2005-07-07 11:20:00,32.82,32.85,32.69,32.73,37200.0,32.82,32.85,32.69,32.73,37200.0
2005-07-07 11:30:00,32.74,32.77,32.62,32.74,48100.0,32.74,32.77,32.62,32.74,48100.0
2005-07-07 11:40:00,32.74,32.93,32.74,32.93,45900.0,32.74,32.93,32.74,32.93,45900.0
2005-07-07 11:50:00,32.93,33.08,32.78,33.08,35900.0,32.93,33.08,32.78,33.08,35900.0
2005-07-07 12:00:00,33.06,33.08,32.93,33.01,43200.0,33.06,33.08,32.93,33.01,43200.0
2005-07-07 12:10:00,32.99,33.42,32.99,33.42,174900.0,32.99,33.42,32.99,33.42,174900.0
2005-07-07 12:20:00,33.39,33.54,33.35,33.35,65000.0,33.39,33.54,33.35,33.35,65000.0
2005-07-07 12:30:00,33.36,33.37,33.22,33.24,89900.0,33.36,33.37,33.22,33.24,89900.0
2005-07-07 12:40:00,33.23,33.31,33.2,33.2,52100.0,33.23,33.31,33.2,33.2,52100.0
2005-07-07 12:50:00,33.21,33.23,33.13,33.18,28500.0,33.21,33.23,33.13,33.18,28500.0
2005-07-07 13:00:00,33.18,33.27,33.16,33.25,37000.0,33.18,33.27,33.16,33.25,37000.0
2005-07-07 13:10:00,33.25,33.35,33.17,33.22,22000.0,33.25,33.35,33.17,33.22,22000.0
2005-07-07 13:20:00,33.22,33.23,33.12,33.19,17000.0,33.22,33.23,33.12,33.19,17000.0
2005-07-07 13:30:00,33.2,33.27,33.19,33.2,24900.0,33.2,33.27,33.19,33.2,24900.0
2005-07-07 13:40:00,33.2,33.36,33.2,33.34,30000.0,33.2,33.36,33.2,33.34,30000.0
2005-07-07 13:50:00,33.31,33.44,33.3,33.39,39500.0,33.31,33.44,33.3,33.39,39500.0
2005-07-07 14:00:00,33.34,33.34,33.22,33.25,22900.0,33.34,33.34,33.22,33.25,22900.0
2005-07-07 14:10:00,33.26,33.26,33.24,33.24,15000.0,33.26,33.26,33.24,33.24,15000.0
2005-07-07 14:20:00,33.26,33.34,33.24,33.25,12800.0,33.26,33.34,33.24,33.25,12800.0
2005-07-07 14:30:00,33.26,33.3,33.24,33.26,18500.0,33.26,33.3,33.24,33.26,18500.0
2005-07-07 14:40:00,33.26,33.28,33.24,33.27,19900.0,33.26,33.28,33.24,33.27,19900.0
2005-07-07 14:50:00,33.27,33.32,33.24,33.29,33100.0,33.27,33.32,33.24,33.29,33100.0
2005-07-07 15:00:00,33.3,33.4,33.3,33.32,37200.0,33.3,33.4,33.3,33.32,37200.0
2005-07-07 15:10:00,33.3,33.32,33.24,33.29,58100.0,33.3,33.32,33.24,33.29,58100.0
2005-07-07 15:20:00,33.3,33.34,33.21,33.25,70000.0,33.3,33.34,33.21,33.25,70000.0
2005-07-07 15:30:00,33.25,33.31,33.23,33.31,85500.0,33.25,33.31,33.23,33.31,85500.0
2005-07-07 15:40:00,33.31,33.33,33.24,33.24,78700.0,33.31,33.33,33.24,33.24,78700.0
2005-07-07 15:50:00,33.25,33.49,33.25,33.25,248800.0,33.25,33.49,33.25,33.25,248800.0
2005-07-08 09:30:00,33.21,33.38,33.01,33.26,113900.0,33.21,33.38,33.01,33.26,113900.0
2005-07-08 09:40:00,33.26,33.34,33.22,33.22,22300.0,33.26,33.34,33.22,33.22,22300.0
2005-07-08 09:50:00,33.25,33.25,33.1,33.12,45000.0,33.25,33.25,33.1,33.12,45000.0
2005-07-08 10:00:00,33.13,33.15,33.01,33.08,82300.0,33.13,33.15,33.01,33.08,82300.0
2005-07-08 10:10:00,33.08,33.2,33.06,33.16,22800.0,33.08,33.2,33.06,33.16,22800.0
2005-07-08 10:20:00,33.16,33.16,33.06,33.07,19300.0,33.16,33.16,33.06,33.07,19300.0
2005-07-08 10:30:00,33.07,33.2,33.06,33.2,54600.0,33.07,33.2,33.06,33.2,54600.0
2005-07-08 10:40:00,33.2,33.27,33.15,33.24,57200.0,33.2,33.27,33.15,33.24,57200.0
2005-07-08 10:50:00,33.25,33.29,33.17,33.21,30600.0,33.25,33.29,33.17,33.21,30600.0
2005-07-08 11:00:00,33.19,33.22,33.14,33.15,38500.0,33.19,33.22,33.14,33.15,38500.0
2005-07-08 11:10:00,33.15,33.2,33.15,33.17,14100.0,33.15,33.2,33.15,33.17,14100.0
2005-07-08 11:20:00,33.17,33.2,33.13,33.17,27700.0,33.17,33.2,33.13,33.17,27700.0
2005-07-08 11:30:00,33.17,33.2,33.09,33.09,42000.0,33.17,33.2,33.09,33.09,42000.0
2005-07-08 11:40:00,33.11,33.2,33.11,33.18,31300.0,33.11,33.2,33.11,33.18,31300.0
2005-07-08 11:50:00,33.17,33.2,33.16,33.17,10400.0,33.17,33.2,33.16,33.17,10400.0
2005-07-08 12:00:00,33.16,33.31,33.16,33.25,40900.0,33.16,33.31,33.16,33.25,40900.0
2005-07-08 12:10:00,33.25,33.41,33.22,33.36,54500.0,33.25,33.41,33.22,33.36,54500.0
2005-07-08 12:20:00,33.36,33.64,33.35,33.57,78900.0,33.36,33.64,33.35,33.57,78900.0
2005-07-08 12:30:00,33.58,33.69,33.57,33.63,59600.0,33.58,33.69,33.57,33.63,59600.0
2005-07-08 12:40:00,33.65,33.65,33.57,33.57,50200.0,33.65,33.65,33.57,33.57,50200.0
2005-07-08 12:50:00,33.58,33.58,33.48,33.55,32100.0,33.58,33.58,33.48,33.55,32100.0
2005-07-08 13:00:00,33.56,33.59,33.55,33.58,26000.0,33.56,33.59,33.55,33.58,26000.0
2005-07-08 13:10:00,33.58,33.6,33.55,33.56,17500.0,33.58,33.6,33.55,33.56,17500.0
2005-07-08 13:20:00,33.55,33.59,33.55,33.55,23100.0,33.55,33.59,33.55,33.55,23100.0
2005-07-08 13:30:00,33.55,33.57,33.55,33.57,39300.0,33.55,33.57,33.55,33.57,39300.0
2005-07-08 13:40:00,33.55,33.63,33.55,33.62,28900.0,33.55,33.63,33.55,33.62,28900.0
2005-07-08 13:50:00,33.64,33.64,33.6,33.64,12500.0,33.64,33.64,33.6,33.64,12500.0
2005-07-08 14:00:00,33.64,33.66,33.61,33.65,19200.0,33.64,33.66,33.61,33.65,19200.0
2005-07-08 14:10:00,33.64,33.7,33.64,33.68,25000.0,33.64,33.7,33.64,33.68,25000.0
2005-07-08 14:20:00,33.68,33.83,33.68,33.83,29300.0,33.68,33.83,33.68,33.83,29300.0
2005-07-08 14:30:00,33.84,33.86,33.61,33.61,63800.0,33.84,33.86,33.61,33.61,63800.0
2005-07-08 14:40:00,33.58,33.59,33.51,33.55,55300.0,33.58,33.59,33.51,33.55,55300.0
2005-07-08 14:50:00,33.56,33.69,33.56,33.6,27800.0,33.56,33.69,33.56,33.6,27800.0
2005-07-08 15:00:00,33.61,33.75,33.58,33.73,31400.0,33.61,33.75,33.58,33.73,31400.0
2005-07-08 15:10:00,33.72,33.73,33.67,33.73,23700.0,33.72,33.73,33.67,33.73,23700.0
2005-07-08 15:20:00,33.73,33.8,33.72,33.78,53800.0,33.73,33.8,33.72,33.78,53800.0
2005-07-08 15:30:00,33.78,33.79,33.69,33.74,31600.0,33.78,33.79,33.69,33.74,31600.0
2005-07-08 15:40:00,33.73,33.75,33.56,33.7,28900.0,33.73,33.75,33.56,33.7,28900.0
2005-07-08 15:50:00,33.7,33.73,33.61,33.71,63000.0,33.7,33.73,33.61,33.71,63000.0
2005-07-11 09:30:00,33.88,34.05,33.73,34.05,229000.0,33.88,34.05,33.73,34.05,229000.0
2005-07-11 09:40:00,34.05,34.07,33.42,33.65,148900.0,34.05,34.07,33.42,33.65,148900.0
2005-07-11 09:50:00,33.69,33.82,33.45,33.46,108000.0,33.69,33.82,33.45,33.46,108000.0
2005-07-11 10:00:00,33.46,33.5,33.33,33.36,108600.0,33.46,33.5,33.33,33.36,108600.0
2005-07-11 10:10:00,33.36,33.42,33.36,33.39,65600.0,33.36,33.42,33.36,33.39,65600.0
2005-07-11 10:20:00,33.39,33.57,33.39,33.56,37900.0,33.39,33.57,33.39,33.56,37900.0
2005-07-11 10:30:00,33.54,33.57,33.52,33.56,56600.0,33.54,33.57,33.52,33.56,56600.0
2005-07-11 10:40:00,33.56,33.72,33.53,33.67,144700.0,33.56,33.72,33.53,33.67,144700.0
2005-07-11 10:50:00,33.7,33.73,33.64,33.66,83500.0,33.7,33.73,33.64,33.66,83500.0
2005-07-11 11:00:00,33.66,33.8,33.66,33.77,34100.0,33.66,33.8,33.66,33.77,34100.0
2005-07-11 11:10:00,33.77,33.89,33.76,33.89,61000.0,33.77,33.89,33.76,33.89,61000.0
2005-07-11 11:20:00,33.89,33.93,33.85,33.85,39900.0,33.89,33.93,33.85,33.85,39900.0
2005-07-11 11:30:00,33.85,33.9,33.84,33.87,46900.0,33.85,33.9,33.84,33.87,46900.0
2005-07-11 11:40:00,33.87,33.89,33.85,33.85,24000.0,33.87,33.89,33.85,33.85,24000.0
2005-07-11 11:50:00,33.85,33.86,33.75,33.75,16300.0,33.85,33.86,33.75,33.75,16300.0
2005-07-11 12:00:00,33.77,33.77,33.73,33.77,52100.0,33.77,33.77,33.73,33.77,52100.0
2005-07-11 12:10:00,33.77,33.8,33.77,33.8,11400.0,33.77,33.8,33.77,33.8,11400.0
2005-07-11 12:20:00,33.8,33.9,33.79,33.81,19500.0,33.8,33.9,33.79,33.81,19500.0
2005-07-11 12:30:00,33.81,33.86,33.81,33.85,11600.0,33.81,33.86,33.81,33.85,11600.0
2005-07-11 12:40:00,33.85,33.88,33.83,33.84,40100.0,33.85,33.88,33.83,33.84,40100.0
2005-07-11 12:50:00,33.85,33.89,33.75,33.76,30700.0,33.85,33.89,33.75,33.76,30700.0
2005-07-11 13:00:00,33.76,33.85,33.76,33.81,20400.0,33.76,33.85,33.76,33.81,20400.0
2005-07-11 13:10:00,33.82,33.93,33.81,33.91,140700.0,33.82,33.93,33.81,33.91,140700.0
2005-07-11 13:20:00,33.91,33.99,33.91,33.99,150300.0,33.91,33.99,33.91,33.99,150300.0
2005-07-11 13:30:00,33.99,34.0,33.98,34.0,14300.0,33.99,34.0,33.98,34.0,14300.0
2005-07-11 13:40:00,34.0,34.05,33.99,34.01,136500.0,34.0,34.05,33.99,34.01,136500.0
2005-07-11 13:50:00,34.01,34.16,34.01,34.1,54500.0,34.01,34.16,34.01,34.1,54500.0
2005-07-11 14:00:00,34.08,34.24,34.08,34.17,70600.0,34.08,34.24,34.08,34.17,70600.0
2005-07-11 14:10:00,34.17,34.24,34.14,34.21,53300.0,34.17,34.24,34.14,34.21,53300.0
2005-07-11 14:20:00,34.21,34.23,34.05,34.19,29500.0,34.21,34.23,34.05,34.19,29500.0
2005-07-11 14:30:00,34.18,34.21,34.18,34.2,34700.0,34.18,34.21,34.18,34.2,34700.0
2005-07-11 14:40:00,34.2,34.21,34.18,34.18,26200.0,34.2,34.21,34.18,34.18,26200.0
2005-07-11 14:50:00,34.18,34.22,34.15,34.18,39300.0,34.18,34.22,34.15,34.18,39300.0
2005-07-11 15:00:00,34.18,34.21,34.1,34.2,46000.0,34.18,34.21,34.1,34.2,46000.0
2005-07-11 15:10:00,34.2,34.2,34.14,34.15,68300.0,34.2,34.2,34.14,34.15,68300.0
2005-07-11 15:20:00,34.15,34.16,34.03,34.08,59100.0,34.15,34.16,34.03,34.08,59100.0
2005-07-11 15:30:00,34.09,34.13,34.05,34.1,99600.0,34.09,34.13,34.05,34.1,99600.0
2005-07-11 15:40:00,34.11,34.11,34.01,34.07,72600.0,34.11,34.11,34.01,34.07,72600.0
2005-07-11 15:50:00,34.07,34.1,33.99,34.07,185300.0,34.07,34.1,33.99,34.07,185300.0
2005-07-12 09:30:00,34.13,34.75,34.08,34.42,180300.0,34.13,34.75,34.08,34.42,180300.0
2005-07-12 09:40:00,34.42,34.85,34.35,34.83,189300.0,34.42,34.85,34.35,34.83,189300.0
2005-07-12 09:50:00,34.83,34.86,34.74,34.75,144400.0,34.83,34.86,34.74,34.75,144400.0
2005-07-12 10:00:00,34.75,34.83,34.59,34.68,326500.0,34.75,34.83,34.59,34.68,326500.0
2005-07-12 10:10:00,34.67,34.88,34.65,34.82,70000.0,34.67,34.88,34.65,34.82,70000.0
2005-07-12 10:20:00,34.83,34.97,34.74,34.97,73500.0,34.83,34.97,34.74,34.97,73500.0
2005-07-12 10:30:00,34.96,35.09,34.9,34.95,262400.0,34.96,35.09,34.9,34.95,262400.0
2005-07-12 10:40:00,34.94,35.09,34.94,35.06,97700.0,34.94,35.09,34.94,35.06,97700.0
2005-07-12 10:50:00,35.05,35.11,35.0,35.04,124700.0,35.05,35.11,35.0,35.04,124700.0
2005-07-12 11:00:00,35.04,35.11,34.9,34.9,87300.0,35.04,35.11,34.9,34.9,87300.0
2005-07-12 11:10:00,34.89,34.89,34.77,34.85,51400.0,34.89,34.89,34.77,34.85,51400.0
2005-07-12 11:20:00,34.85,34.89,34.83,34.86,49100.0,34.85,34.89,34.83,34.86,49100.0
2005-07-12 11:30:00,34.89,34.89,34.82,34.86,32500.0,34.89,34.89,34.82,34.86,32500.0
2005-07-12 11:40:00,34.86,34.86,34.82,34.82,17800.0,34.86,34.86,34.82,34.82,17800.0
2005-07-12 11:50:00,34.82,34.83,34.71,34.71,69700.0,34.82,34.83,34.71,34.71,69700.0
2005-07-12 12:00:00,34.71,34.9,34.7,34.83,27000.0,34.71,34.9,34.7,34.83,27000.0
2005-07-12 12:10:00,34.83,34.83,34.73,34.75,26500.0,34.83,34.83,34.73,34.75,26500.0
2005-07-12 12:20:00,34.73,34.89,34.73,34.88,26100.0,34.73,34.89,34.73,34.88,26100.0
2005-07-12 12:30:00,34.85,34.97,34.81,34.97,32800.0,34.85,34.97,34.81,34.97,32800.0
2005-07-12 12:40:00,34.96,34.99,34.93,34.96,35400.0,34.96,34.99,34.93,34.96,35400.0
2005-07-12 12:50:00,34.96,35.01,34.94,34.98,38800.0,34.96,35.01,34.94,34.98,38800.0
2005-07-12 13:00:00,34.98,35.03,34.96,35.0,29600.0,34.98,35.03,34.96,35.0,29600.0
2005-07-12 13:10:00,35.0,35.06,35.0,35.05,56100.0,35.0,35.06,35.0,35.05,56100.0
2005-07-12 13:20:00,35.05,35.08,35.05,35.05,65600.0,35.05,35.08,35.05,35.05,65600.0
2005-07-12 13:30:00,35.05,35.07,35.05,35.06,62200.0,35.05,35.07,35.05,35.06,62200.0
2005-07-12 13:40:00,35.07,35.1,35.05,35.08,45500.0,35.07,35.1,35.05,35.08,45500.0
2005-07-12 13:50:00,35.08,35.15,35.08,35.13,128100.0,35.08,35.15,35.08,35.13,128100.0
2005-07-12 14:00:00,35.12,35.2,35.12,35.19,112600.0,35.12,35.2,35.12,35.19,112600.0
2005-07-12 14:10:00,35.19,35.21,35.19,35.19,45000.0,35.19,35.21,35.19,35.19,45000.0
2005-07-12 14:20:00,35.2,35.24,35.19,35.23,83800.0,35.2,35.24,35.19,35.23,83800.0
2005-07-12 14:30:00,35.23,35.26,35.22,35.26,92900.0,35.23,35.26,35.22,35.26,92900.0
2005-07-12 14:40:00,35.26,35.31,35.25,35.31,187000.0,35.26,35.31,35.25,35.31,187000.0
2005-07-12 14:50:00,35.31,35.32,35.24,35.25,91900.0,35.31,35.32,35.24,35.25,91900.0
2005-07-12 15:00:00,35.25,35.28,35.25,35.28,60400.0,35.25,35.28,35.25,35.28,60400.0
2005-07-12 15:10:00,35.27,35.31,35.25,35.3,106800.0,35.27,35.31,35.25,35.3,106800.0
2005-07-12 15:20:00,35.29,35.32,35.27,35.3,93100.0,35.29,35.32,35.27,35.3,93100.0
2005-07-12 15:30:00,35.3,35.31,35.28,35.28,100200.0,35.3,35.31,35.28,35.28,100200.0
2005-07-12 15:40:00,35.29,35.3,35.24,35.28,144500.0,35.29,35.3,35.24,35.28,144500.0
2005-07-12 15:50:00,35.28,35.3,35.25,35.3,181700.0,35.28,35.3,35.25,35.3,181700.0
2005-07-13 09:30:00,35.53,35.55,35.31,35.5,145800.0,35.53,35.55,35.31,35.5,145800.0
2005-07-13 09:40:00,35.5,35.5,35.3,35.3,50300.0,35.5,35.5,35.3,35.3,50300.0
2005-07-13 09:50:00,35.3,35.31,35.2,35.22,47800.0,35.3,35.31,35.2,35.22,47800.0
2005-07-13 10:00:00,35.21,35.22,35.05,35.05,41000.0,35.21,35.22,35.05,35.05,41000.0
2005-07-13 10:10:00,35.07,35.12,34.75,34.92,80100.0,35.07,35.12,34.75,34.92,80100.0
2005-07-13 10:20:00,34.92,35.18,34.9,35.18,55800.0,34.92,35.18,34.9,35.18,55800.0
2005-07-13 10:30:00,35.18,35.36,35.15,35.25,85600.0,35.18,35.36,35.15,35.25,85600.0
2005-07-13 10:40:00,35.27,35.28,34.98,35.14,53400.0,35.27,35.28,34.98,35.14,53400.0
2005-07-13 10:50:00,35.17,35.17,35.06,35.07,19200.0,35.17,35.17,35.06,35.07,19200.0
2005-07-13 11:00:00,35.08,35.08,35.03,35.06,28900.0,35.08,35.08,35.03,35.06,28900.0
2005-07-13 11:10:00,35.08,35.19,35.05,35.19,38400.0,35.08,35.19,35.05,35.19,38400.0
2005-07-13 11:20:00,35.18,35.26,35.07,35.22,32900.0,35.18,35.26,35.07,35.22,32900.0
2005-07-13 11:30:00,35.23,35.23,35.11,35.16,20600.0,35.23,35.23,35.11,35.16,20600.0
2005-07-13 11:40:00,35.17,35.23,35.12,35.21,77700.0,35.17,35.23,35.12,35.21,77700.0
2005-07-13 11:50:00,35.22,35.22,35.15,35.2,15600.0,35.22,35.22,35.15,35.2,15600.0
2005-07-13 12:00:00,35.19,35.23,35.08,35.14,33400.0,35.19,35.23,35.08,35.14,33400.0
2005-07-13 12:10:00,35.14,35.17,35.09,35.12,14700.0,35.14,35.17,35.09,35.12,14700.0
2005-07-13 12:20:00,35.14,35.14,35.0,35.02,31700.0,35.14,35.14,35.0,35.02,31700.0
2005-07-13 12:30:00,35.03,35.15,34.96,35.02,80200.0,35.03,35.15,34.96,35.02,80200.0
2005-07-13 12:40:00,35.02,35.03,34.96,34.98,15700.0,35.02,35.03,34.96,34.98,15700.0
2005-07-13 12:50:00,34.99,35.04,34.87,35.02,38000.0,34.99,35.04,34.87,35.02,38000.0
2005-07-13 13:00:00,35.03,35.03,34.99,35.01,13500.0,35.03,35.03,34.99,35.01,13500.0
2005-07-13 13:10:00,35.0,35.06,34.98,35.05,38400.0,35.0,35.06,34.98,35.05,38400.0
2005-07-13 13:20:00,35.05,35.05,34.99,35.0,23300.0,35.05,35.05,34.99,35.0,23300.0
2005-07-13 13:30:00,35.0,35.2,34.99,35.1,50300.0,35.0,35.2,34.99,35.1,50300.0
2005-07-13 13:40:00,35.1,35.14,35.09,35.09,25400.0,35.1,35.14,35.09,35.09,25400.0
2005-07-13 13:50:00,35.09,35.14,35.01,35.03,56200.0,35.09,35.14,35.01,35.03,56200.0
2005-07-13 14:00:00,35.03,35.12,35.01,35.11,40500.0,35.03,35.12,35.01,35.11,40500.0
2005-07-13 14:10:00,35.11,35.15,35.09,35.13,17600.0,35.11,35.15,35.09,35.13,17600.0
2005-07-13 14:20:00,35.11,35.22,35.09,35.2,39500.0,35.11,35.22,35.09,35.2,39500.0
2005-07-13 14:30:00,35.2,35.2,35.13,35.15,34500.0,35.2,35.2,35.13,35.15,34500.0
2005-07-13 14:40:00,35.15,35.24,35.11,35.24,57400.0,35.15,35.24,35.11,35.24,57400.0
2005-07-13 14:50:00,35.23,35.23,35.08,35.08,37600.0,35.23,35.23,35.08,35.08,37600.0
2005-07-13 15:00:00,35.07,35.23,34.99,35.23,173200.0,35.07,35.23,34.99,35.23,173200.0
2005-07-13 15:10:00,35.23,35.26,35.21,35.25,39700.0,35.23,35.26,35.21,35.25,39700.0
2005-07-13 15:20:00,35.26,35.27,35.11,35.15,51400.0,35.26,35.27,35.11,35.15,51400.0
2005-07-13 15:30:00,35.16,35.27,35.13,35.27,129100.0,35.16,35.27,35.13,35.27,129100.0
2005-07-13 15:40:00,35.27,35.31,35.21,35.31,85600.0,35.27,35.31,35.21,35.31,85600.0
2005-07-13 15:50:00,35.31,35.31,35.17,35.26,103700.0,35.31,35.31,35.17,35.26,103700.0
2005-07-14 09:30:00,35.79,35.84,34.79,35.31,320300.0,35.79,35.84,34.79,35.31,320300.0
2005-07-14 09:40:00,35.35,35.5,35.13,35.22,83300.0,35.35,35.5,35.13,35.22,83300.0
2005-07-14 09:50:00,35.22,35.42,35.15,35.33,150500.0,35.22,35.42,35.15,35.33,150500.0
2005-07-14 10:00:00,35.34,35.41,35.24,35.28,69100.0,35.34,35.41,35.24,35.28,69100.0
2005-07-14 10:10:00,35.28,35.42,35.27,35.39,87300.0,35.28,35.42,35.27,35.39,87300.0
2005-07-14 10:20:00,35.4,35.45,35.31,35.43,59000.0,35.4,35.45,35.31,35.43,59000.0
2005-07-14 10:30:00,35.44,35.48,35.42,35.47,46600.0,35.44,35.48,35.42,35.47,46600.0
2005-07-14 10:40:00,35.48,35.48,35.43,35.48,38300.0,35.48,35.48,35.43,35.48,38300.0
2005-07-14 10:50:00,35.46,35.48,35.33,35.34,40200.0,35.46,35.48,35.33,35.34,40200.0
2005-07-14 11:00:00,35.35,35.4,35.32,35.34,73300.0,35.35,35.4,35.32,35.34,73300.0
2005-07-14 11:10:00,35.33,35.35,35.1,35.24,228300.0,35.33,35.35,35.1,35.24,228300.0
2005-07-14 11:20:00,35.22,35.26,35.06,35.12,61200.0,35.22,35.26,35.06,35.12,61200.0
2005-07-14 11:30:00,35.13,35.18,35.08,35.15,59300.0,35.13,35.18,35.08,35.15,59300.0
2005-07-14 11:40:00,35.15,35.31,35.1,35.26,54800.0,35.15,35.31,35.1,35.26,54800.0
2005-07-14 11:50:00,35.25,35.29,35.24,35.25,70400.0,35.25,35.29,35.24,35.25,70400.0
2005-07-14 12:00:00,35.24,35.3,35.17,35.29,42200.0,35.24,35.3,35.17,35.29,42200.0
2005-07-14 12:10:00,35.3,35.3,35.21,35.22,26500.0,35.3,35.3,35.21,35.22,26500.0
2005-07-14 12:20:00,35.23,35.24,35.15,35.17,32900.0,35.23,35.24,35.15,35.17,32900.0
2005-07-14 12:30:00,35.17,35.21,35.16,35.2,33400.0,35.17,35.21,35.16,35.2,33400.0
2005-07-14 12:40:00,35.21,35.23,35.2,35.23,20800.0,35.21,35.23,35.2,35.23,20800.0
2005-07-14 12:50:00,35.22,35.23,35.2,35.2,15700.0,35.22,35.23,35.2,35.2,15700.0
2005-07-14 13:00:00,35.23,35.25,35.18,35.18,53900.0,35.23,35.25,35.18,35.18,53900.0
2005-07-14 13:10:00,35.16,35.25,35.16,35.18,49800.0,35.16,35.25,35.16,35.18,49800.0
2005-07-14 13:20:00,35.17,35.2,35.17,35.19,8500.0,35.17,35.2,35.17,35.19,8500.0
2005-07-14 13:30:00,35.19,35.2,35.16,35.17,28100.0,35.19,35.2,35.16,35.17,28100.0
2005-07-14 13:40:00,35.16,35.17,35.07,35.07,30600.0,35.16,35.17,35.07,35.07,30600.0
2005-07-14 13:50:00,35.08,35.18,35.07,35.12,43700.0,35.08,35.18,35.07,35.12,43700.0
2005-07-14 14:00:00,35.11,35.17,35.09,35.1,29600.0,35.11,35.17,35.09,35.1,29600.0
2005-07-14 14:10:00,35.1,35.18,35.1,35.13,34400.0,35.1,35.18,35.1,35.13,34400.0
2005-07-14 14:20:00,35.12,35.12,35.03,35.04,27300.0,35.12,35.12,35.03,35.04,27300.0
2005-07-14 14:30:00,35.03,35.05,34.99,35.03,35200.0,35.03,35.05,34.99,35.03,35200.0
2005-07-14 14:40:00,35.03,35.06,35.01,35.02,25900.0,35.03,35.06,35.01,35.02,25900.0
2005-07-14 14:50:00,35.02,35.03,34.95,34.99,72300.0,35.02,35.03,34.95,34.99,72300.0
2005-07-14 15:00:00,35.0,35.12,34.99,35.11,90400.0,35.0,35.12,34.99,35.11,90400.0
2005-07-14 15:10:00,35.1,35.2,35.08,35.19,53800.0,35.1,35.2,35.08,35.19,53800.0
2005-07-14 15:20:00,35.2,35.2,35.15,35.2,52400.0,35.2,35.2,35.15,35.2,52400.0
2005-07-14 15:30:00,35.2,35.28,35.19,35.27,137500.0,35.2,35.28,35.19,35.27,137500.0
2005-07-14 15:40:00,35.27,35.3,35.23,35.27,91500.0,35.27,35.3,35.23,35.27,91500.0
2005-07-14 15:50:00,35.28,35.31,35.22,35.29,119900.0,35.28,35.31,35.22,35.29,119900.0
2005-07-15 09:30:00,35.22,35.64,35.22,35.46,522200.0,35.22,35.64,35.22,35.46,522200.0
2005-07-15 09:40:00,35.46,35.48,35.41,35.45,40200.0,35.46,35.48,35.41,35.45,40200.0
2005-07-15 09:50:00,35.43,35.45,35.3,35.33,48400.0,35.43,35.45,35.3,35.33,48400.0
2005-07-15 10:00:00,35.34,35.35,35.29,35.31,19300.0,35.34,35.35,35.29,35.31,19300.0
2005-07-15 10:10:00,35.31,35.34,35.25,35.28,56500.0,35.31,35.34,35.25,35.28,56500.0
2005-07-15 10:20:00,35.28,35.3,35.11,35.15,43400.0,35.28,35.3,35.11,35.15,43400.0
2005-07-15 10:30:00,35.16,35.19,35.06,35.12,61000.0,35.16,35.19,35.06,35.12,61000.0
2005-07-15 10:40:00,35.1,35.11,35.05,35.05,39000.0,35.1,35.11,35.05,35.05,39000.0
2005-07-15 10:50:00,35.06,35.06,35.0,35.01,51800.0,35.06,35.06,35.0,35.01,51800.0
2005-07-15 11:00:00,35.01,35.1,35.0,35.03,35600.0,35.01,35.1,35.0,35.03,35600.0
2005-07-15 11:10:00,35.02,35.06,35.02,35.05,9900.0,35.02,35.06,35.02,35.05,9900.0
2005-07-15 11:20:00,35.05,35.07,35.03,35.05,32400.0,35.05,35.07,35.03,35.05,32400.0
2005-07-15 11:30:00,35.06,35.08,35.04,35.04,26700.0,35.06,35.08,35.04,35.04,26700.0
2005-07-15 11:40:00,35.04,35.12,35.04,35.11,18000.0,35.04,35.12,35.04,35.11,18000.0
2005-07-15 11:50:00,35.11,35.11,35.06,35.11,20000.0,35.11,35.11,35.06,35.11,20000.0
2005-07-15 12:00:00,35.11,35.16,35.07,35.13,33700.0,35.11,35.16,35.07,35.13,33700.0
2005-07-15 12:10:00,35.12,35.17,35.12,35.15,18100.0,35.12,35.17,35.12,35.15,18100.0
2005-07-15 12:20:00,35.16,35.16,35.1,35.12,11600.0,35.16,35.16,35.1,35.12,11600.0
2005-07-15 12:30:00,35.12,35.15,35.11,35.12,9400.0,35.12,35.15,35.11,35.12,9400.0
2005-07-15 12:40:00,35.13,35.13,35.09,35.11,13600.0,35.13,35.13,35.09,35.11,13600.0
2005-07-15 12:50:00,35.11,35.13,35.11,35.13,21200.0,35.11,35.13,35.11,35.13,21200.0
2005-07-15 13:00:00,35.13,35.13,35.11,35.11,7000.0,35.13,35.13,35.11,35.11,7000.0
2005-07-15 13:10:00,35.12,35.2,35.12,35.16,60800.0,35.12,35.2,35.12,35.16,60800.0
2005-07-15 13:20:00,35.16,35.17,35.15,35.15,11200.0,35.16,35.17,35.15,35.15,11200.0
2005-07-15 13:30:00,35.15,35.17,35.1,35.11,10100.0,35.15,35.17,35.1,35.11,10100.0
2005-07-15 13:40:00,35.1,35.14,35.07,35.13,16900.0,35.1,35.14,35.07,35.13,16900.0
2005-07-15 13:50:00,35.12,35.14,35.11,35.14,7500.0,35.12,35.14,35.11,35.14,7500.0
2005-07-15 14:00:00,35.13,35.16,35.13,35.13,12300.0,35.13,35.16,35.13,35.13,12300.0
2005-07-15 14:10:00,35.13,35.18,35.13,35.17,19200.0,35.13,35.18,35.13,35.17,19200.0
2005-07-15 14:20:00,35.17,35.23,35.15,35.2,31800.0,35.17,35.23,35.15,35.2,31800.0
2005-07-15 14:30:00,35.21,35.32,35.2,35.26,58000.0,35.21,35.32,35.2,35.26,58000.0
2005-07-15 14:40:00,35.28,35.35,35.27,35.34,51000.0,35.28,35.35,35.27,35.34,51000.0
2005-07-15 14:50:00,35.34,35.41,35.33,35.39,44000.0,35.34,35.41,35.33,35.39,44000.0
2005-07-15 15:00:00,35.39,35.4,35.36,35.38,44200.0,35.39,35.4,35.36,35.38,44200.0
2005-07-15 15:10:00,35.38,35.38,35.31,35.32,29000.0,35.38,35.38,35.31,35.32,29000.0
2005-07-15 15:20:00,35.34,35.35,35.31,35.31,20100.0,35.34,35.35,35.31,35.31,20100.0
2005-07-15 15:30:00,35.33,35.33,35.25,35.27,30000.0,35.33,35.33,35.25,35.27,30000.0
2005-07-15 15:40:00,35.28,35.3,35.27,35.3,40200.0,35.28,35.3,35.27,35.3,40200.0
2005-07-15 15:50:00,35.3,35.34,35.28,35.32,78500.0,35.3,35.34,35.28,35.32,78500.0
2005-07-18 09:30:00,35.26,35.37,35.19,35.29,125700.0,35.26,35.37,35.19,35.29,125700.0
2005-07-18 09:40:00,35.29,35.29,35.18,35.24,40300.0,35.29,35.29,35.18,35.24,40300.0
2005-07-18 09:50:00,35.24,35.29,35.22,35.29,28100.0,35.24,35.29,35.22,35.29,28100.0
2005-07-18 10:00:00,35.29,35.3,35.17,35.29,48500.0,35.29,35.3,35.17,35.29,48500.0
2005-07-18 10:10:00,35.29,35.33,35.29,35.32,52300.0,35.29,35.33,35.29,35.32,52300.0
2005-07-18 10:20:00,35.32,35.37,35.32,35.36,43100.0,35.32,35.37,35.32,35.36,43100.0
2005-07-18 10:30:00,35.37,35.39,35.35,35.38,33600.0,35.37,35.39,35.35,35.38,33600.0
2005-07-18 10:40:00,35.39,35.39,35.32,35.35,23000.0,35.39,35.39,35.32,35.35,23000.0
2005-07-18 10:50:00,35.35,35.35,35.31,35.33,19300.0,35.35,35.35,35.31,35.33,19300.0
2005-07-18 11:00:00,35.33,35.35,35.3,35.31,26600.0,35.33,35.35,35.3,35.31,26600.0
2005-07-18 11:10:00,35.31,35.34,35.31,35.32,22700.0,35.31,35.34,35.31,35.32,22700.0
2005-07-18 11:20:00,35.31,35.32,35.24,35.28,9100.0,35.31,35.32,35.24,35.28,9100.0
2005-07-18 11:30:00,35.28,35.28,35.25,35.28,12300.0,35.28,35.28,35.25,35.28,12300.0
2005-07-18 11:40:00,35.27,35.3,35.13,35.13,26000.0,35.27,35.3,35.13,35.13,26000.0
2005-07-18 11:50:00,35.13,35.25,35.1,35.12,34600.0,35.13,35.25,35.1,35.12,34600.0
2005-07-18 12:00:00,35.12,35.15,35.1,35.12,28700.0,35.12,35.15,35.1,35.12,28700.0
2005-07-18 12:10:00,35.11,35.23,35.1,35.22,19500.0,35.11,35.23,35.1,35.22,19500.0
2005-07-18 12:20:00,35.22,35.27,35.1,35.16,36400.0,35.22,35.27,35.1,35.16,36400.0
2005-07-18 12:30:00,35.16,35.22,35.15,35.19,126300.0,35.16,35.22,35.15,35.19,126300.0
2005-07-18 12:40:00,35.18,35.28,35.16,35.21,21400.0,35.18,35.28,35.16,35.21,21400.0
2005-07-18 12:50:00,35.23,35.25,35.12,35.22,43000.0,35.23,35.25,35.12,35.22,43000.0
2005-07-18 13:00:00,35.21,35.22,35.13,35.16,42400.0,35.21,35.22,35.13,35.16,42400.0
2005-07-18 13:10:00,35.16,35.23,35.15,35.23,23100.0,35.16,35.23,35.15,35.23,23100.0
2005-07-18 13:20:00,35.23,35.23,35.15,35.17,11500.0,35.23,35.23,35.15,35.17,11500.0
2005-07-18 13:30:00,35.17,35.22,35.16,35.22,8800.0,35.17,35.22,35.16,35.22,8800.0
2005-07-18 13:40:00,35.22,35.3,35.2,35.28,67200.0,35.22,35.3,35.2,35.28,67200.0
2005-07-18 13:50:00,35.27,35.28,35.23,35.24,6100.0,35.27,35.28,35.23,35.24,6100.0
2005-07-18 14:00:00,35.24,35.28,35.23,35.24,6700.0,35.24,35.28,35.23,35.24,6700.0
2005-07-18 14:10:00,35.24,35.24,35.2,35.22,10800.0,35.24,35.24,35.2,35.22,10800.0
2005-07-18 14:20:00,35.22,35.22,35.18,35.19,15900.0,35.22,35.22,35.18,35.19,15900.0
2005-07-18 14:30:00,35.19,35.19,35.14,35.18,41700.0,35.19,35.19,35.14,35.18,41700.0
2005-07-18 14:40:00,35.16,35.19,35.14,35.16,24800.0,35.16,35.19,35.14,35.16,24800.0
2005-07-18 14:50:00,35.16,35.17,35.07,35.09,33400.0,35.16,35.17,35.07,35.09,33400.0
2005-07-18 15:00:00,35.09,35.13,35.06,35.11,33600.0,35.09,35.13,35.06,35.11,33600.0
2005-07-18 15:10:00,35.11,35.11,35.06,35.06,32100.0,35.11,35.11,35.06,35.06,32100.0
2005-07-18 15:20:00,35.06,35.07,35.05,35.07,38700.0,35.06,35.07,35.05,35.07,38700.0
2005-07-18 15:30:00,35.07,35.11,35.06,35.09,59300.0,35.07,35.11,35.06,35.09,59300.0
2005-07-18 15:40:00,35.1,35.1,35.08,35.1,29000.0,35.1,35.1,35.08,35.1,29000.0
2005-07-18 15:50:00,35.1,35.1,35.04,35.07,118500.0,35.1,35.1,35.04,35.07,118500.0
2005-07-19 09:30:00,35.13,35.3,35.11,35.22,85100.0,35.13,35.3,35.11,35.22,85100.0
2005-07-19 09:40:00,35.22,35.28,35.21,35.26,34900.0,35.22,35.28,35.21,35.26,34900.0
2005-07-19 09:50:00,35.25,35.29,35.25,35.29,37400.0,35.25,35.29,35.25,35.29,37400.0
2005-07-19 10:00:00,35.28,35.3,35.26,35.3,52200.0,35.28,35.3,35.26,35.3,52200.0
2005-07-19 10:10:00,35.29,35.42,35.26,35.3,65000.0,35.29,35.42,35.26,35.3,65000.0
2005-07-19 10:20:00,35.33,35.45,35.3,35.4,25000.0,35.33,35.45,35.3,35.4,25000.0
2005-07-19 10:30:00,35.42,35.42,35.37,35.4,31700.0,35.42,35.42,35.37,35.4,31700.0
2005-07-19 10:40:00,35.42,35.43,35.35,35.36,19600.0,35.42,35.43,35.35,35.36,19600.0
2005-07-19 10:50:00,35.35,35.36,35.3,35.3,9200.0,35.35,35.36,35.3,35.3,9200.0
2005-07-19 11:00:00,35.32,35.34,35.28,35.31,19600.0,35.32,35.34,35.28,35.31,19600.0
2005-07-19 11:10:00,35.31,35.31,35.26,35.3,27100.0,35.31,35.31,35.26,35.3,27100.0
2005-07-19 11:20:00,35.31,35.31,35.27,35.31,28700.0,35.31,35.31,35.27,35.31,28700.0
2005-07-19 11:30:00,35.31,35.35,35.3,35.32,20500.0,35.31,35.35,35.3,35.32,20500.0
2005-07-19 11:40:00,35.32,35.35,35.31,35.35,13700.0,35.32,35.35,35.31,35.35,13700.0
2005-07-19 11:50:00,35.35,35.36,35.34,35.35,12200.0,35.35,35.36,35.34,35.35,12200.0
2005-07-19 12:00:00,35.35,35.36,35.33,35.35,14300.0,35.35,35.36,35.33,35.35,14300.0
2005-07-19 12:10:00,35.35,35.36,35.28,35.28,12200.0,35.35,35.36,35.28,35.28,12200.0
2005-07-19 12:20:00,35.31,35.33,35.29,35.31,5100.0,35.31,35.33,35.29,35.31,5100.0
2005-07-19 12:30:00,35.29,35.37,35.29,35.36,13100.0,35.29,35.37,35.29,35.36,13100.0
2005-07-19 12:40:00,35.37,35.4,35.36,35.4,35900.0,35.37,35.4,35.36,35.4,35900.0
2005-07-19 12:50:00,35.4,35.45,35.4,35.45,39300.0,35.4,35.45,35.4,35.45,39300.0
2005-07-19 13:00:00,35.45,35.45,35.42,35.43,26800.0,35.45,35.45,35.42,35.43,26800.0
2005-07-19 13:10:00,35.45,35.45,35.44,35.45,16400.0,35.45,35.45,35.44,35.45,16400.0
2005-07-19 13:20:00,35.45,35.47,35.45,35.46,25200.0,35.45,35.47,35.45,35.46,25200.0
2005-07-19 13:30:00,35.46,35.46,35.45,35.46,7500.0,35.46,35.46,35.45,35.46,7500.0
2005-07-19 13:40:00,35.46,35.46,35.31,35.38,51600.0,35.46,35.46,35.31,35.38,51600.0
2005-07-19 13:50:00,35.37,35.44,35.36,35.41,28300.0,35.37,35.44,35.36,35.41,28300.0
2005-07-19 14:00:00,35.42,35.46,35.33,35.36,51500.0,35.42,35.46,35.33,35.36,51500.0
2005-07-19 14:10:00,35.36,35.46,35.34,35.42,67600.0,35.36,35.46,35.34,35.42,67600.0
2005-07-19 14:20:00,35.42,35.48,35.3,35.31,185800.0,35.42,35.48,35.3,35.31,185800.0
2005-07-19 14:30:00,35.31,35.42,35.3,35.36,50700.0,35.31,35.42,35.3,35.36,50700.0
2005-07-19 14:40:00,35.35,35.42,35.35,35.4,28800.0,35.35,35.42,35.35,35.4,28800.0
2005-07-19 14:50:00,35.39,35.42,35.35,35.42,17300.0,35.39,35.42,35.35,35.42,17300.0
2005-07-19 15:00:00,35.42,35.45,35.39,35.42,17500.0,35.42,35.45,35.39,35.42,17500.0
2005-07-19 15:10:00,35.4,35.45,35.39,35.45,204500.0,35.4,35.45,35.39,35.45,204500.0
2005-07-19 15:20:00,35.44,35.45,35.38,35.43,71700.0,35.44,35.45,35.38,35.43,71700.0
2005-07-19 15:30:00,35.44,35.48,35.38,35.48,125700.0,35.44,35.48,35.38,35.48,125700.0
2005-07-19 15:40:00,35.48,35.48,35.41,35.48,37100.0,35.48,35.48,35.41,35.48,37100.0
2005-07-19 15:50:00,35.48,35.5,35.43,35.49,61300.0,35.48,35.5,35.43,35.49,61300.0
2005-07-20 09:30:00,35.33,35.47,35.21,35.3,69900.0,35.33,35.47,35.21,35.3,69900.0
2005-07-20 09:40:00,35.3,35.41,35.29,35.34,80500.0,35.3,35.41,35.29,35.34,80500.0
2005-07-20 09:50:00,35.35,35.88,35.29,35.79,320900.0,35.35,35.88,35.29,35.79,320900.0
2005-07-20 10:00:00,35.79,35.82,35.49,35.55,120300.0,35.79,35.82,35.49,35.55,120300.0
2005-07-20 10:10:00,35.55,35.66,35.43,35.57,88200.0,35.55,35.66,35.43,35.57,88200.0
2005-07-20 10:20:00,35.55,35.8,35.49,35.8,34300.0,35.55,35.8,35.49,35.8,34300.0
2005-07-20 10:30:00,35.81,35.89,35.72,35.72,61200.0,35.81,35.89,35.72,35.72,61200.0
2005-07-20 10:40:00,35.71,35.8,35.71,35.74,28100.0,35.71,35.8,35.71,35.74,28100.0
2005-07-20 10:50:00,35.73,35.88,35.73,35.88,38300.0,35.73,35.88,35.73,35.88,38300.0
2005-07-20 11:00:00,35.88,35.9,35.86,35.9,40100.0,35.88,35.9,35.86,35.9,40100.0
2005-07-20 11:10:00,35.9,36.0,35.88,36.0,44400.0,35.9,36.0,35.88,36.0,44400.0
2005-07-20 11:20:00,35.98,36.0,35.92,36.0,27900.0,35.98,36.0,35.92,36.0,27900.0
2005-07-20 11:30:00,35.96,36.0,35.92,35.98,46700.0,35.96,36.0,35.92,35.98,46700.0
2005-07-20 11:40:00,36.0,36.0,35.9,35.91,27500.0,36.0,36.0,35.9,35.91,27500.0
2005-07-20 11:50:00,35.92,35.98,35.87,35.93,26300.0,35.92,35.98,35.87,35.93,26300.0
2005-07-20 12:00:00,35.94,35.99,35.93,35.98,45700.0,35.94,35.99,35.93,35.98,45700.0
2005-07-20 12:10:00,35.98,35.98,35.89,35.9,18300.0,35.98,35.98,35.89,35.9,18300.0
2005-07-20 12:20:00,35.92,35.94,35.85,35.91,19600.0,35.92,35.94,35.85,35.91,19600.0
2005-07-20 12:30:00,35.94,35.94,35.82,35.85,24700.0,35.94,35.94,35.82,35.85,24700.0
2005-07-20 12:40:00,35.85,35.9,35.83,35.9,14700.0,35.85,35.9,35.83,35.9,14700.0
2005-07-20 12:50:00,35.9,36.0,35.82,35.92,21200.0,35.9,36.0,35.82,35.92,21200.0
2005-07-20 13:00:00,35.93,36.0,35.89,35.96,19900.0,35.93,36.0,35.89,35.96,19900.0
2005-07-20 13:10:00,35.98,36.19,35.95,36.13,66900.0,35.98,36.19,35.95,36.13,66900.0
2005-07-20 13:20:00,36.13,36.19,36.03,36.08,34700.0,36.13,36.19,36.03,36.08,34700.0
2005-07-20 13:30:00,36.08,36.17,36.08,36.12,35700.0,36.08,36.17,36.08,36.12,35700.0
2005-07-20 13:40:00,36.12,36.16,36.07,36.13,49300.0,36.12,36.16,36.07,36.13,49300.0
2005-07-20 13:50:00,36.13,36.18,36.07,36.18,36300.0,36.13,36.18,36.07,36.18,36300.0
2005-07-20 14:00:00,36.17,36.18,36.05,36.09,25600.0,36.17,36.18,36.05,36.09,25600.0
2005-07-20 14:10:00,36.06,36.09,36.0,36.09,26100.0,36.06,36.09,36.0,36.09,26100.0
2005-07-20 14:20:00,36.07,36.18,36.04,36.15,19700.0,36.07,36.18,36.04,36.15,19700.0
2005-07-20 14:30:00,36.13,36.19,36.1,36.12,28500.0,36.13,36.19,36.1,36.12,28500.0
2005-07-20 14:40:00,36.14,36.25,36.08,36.18,64100.0,36.14,36.25,36.08,36.18,64100.0
2005-07-20 14:50:00,36.18,36.3,36.13,36.22,33700.0,36.18,36.3,36.13,36.22,33700.0
2005-07-20 15:00:00,36.22,36.25,36.18,36.24,34600.0,36.22,36.25,36.18,36.24,34600.0
2005-07-20 15:10:00,36.24,36.33,36.23,36.29,56600.0,36.24,36.33,36.23,36.29,56600.0
2005-07-20 15:20:00,36.28,36.31,36.17,36.25,69500.0,36.28,36.31,36.17,36.25,69500.0
2005-07-20 15:30:00,36.25,36.49,36.25,36.44,93900.0,36.25,36.49,36.25,36.44,93900.0
2005-07-20 15:40:00,36.45,36.5,36.41,36.42,90100.0,36.45,36.5,36.41,36.42,90100.0
2005-07-20 15:50:00,36.41,36.55,36.4,36.49,165200.0,36.41,36.55,36.4,36.49,165200.0
2005-07-21 09:30:00,36.3,36.33,35.93,35.97,160000.0,36.3,36.33,35.93,35.97,160000.0
2005-07-21 09:40:00,35.97,36.05,35.74,35.8,67400.0,35.97,36.05,35.74,35.8,67400.0
2005-07-21 09:50:00,35.78,35.92,35.78,35.91,64000.0,35.78,35.92,35.78,35.91,64000.0
2005-07-21 10:00:00,35.91,35.92,35.87,35.9,36200.0,35.91,35.92,35.87,35.9,36200.0
2005-07-21 10:10:00,35.9,35.9,35.72,35.75,52000.0,35.9,35.9,35.72,35.75,52000.0
2005-07-21 10:20:00,35.75,35.76,35.73,35.73,18000.0,35.75,35.76,35.73,35.73,18000.0
2005-07-21 10:30:00,35.73,35.76,35.6,35.6,25900.0,35.73,35.76,35.6,35.6,25900.0
2005-07-21 10:40:00,35.6,35.65,35.59,35.65,20500.0,35.6,35.65,35.59,35.65,20500.0
2005-07-21 10:50:00,35.65,35.71,35.65,35.68,11800.0,35.65,35.71,35.65,35.68,11800.0
2005-07-21 11:00:00,35.67,35.76,35.65,35.75,16200.0,35.67,35.76,35.65,35.75,16200.0
2005-07-21 11:10:00,35.76,35.93,35.76,35.84,34500.0,35.76,35.93,35.76,35.84,34500.0
2005-07-21 11:20:00,35.83,35.86,35.8,35.83,15600.0,35.83,35.86,35.8,35.83,15600.0
2005-07-21 11:30:00,35.84,35.85,35.73,35.73,19800.0,35.84,35.85,35.73,35.73,19800.0
2005-07-21 11:40:00,35.74,35.88,35.73,35.81,23200.0,35.74,35.88,35.73,35.81,23200.0
2005-07-21 11:50:00,35.83,35.87,35.74,35.76,11700.0,35.83,35.87,35.74,35.76,11700.0
2005-07-21 12:00:00,35.75,35.75,35.65,35.7,14500.0,35.75,35.75,35.65,35.7,14500.0
2005-07-21 12:10:00,35.69,35.7,35.62,35.68,9200.0,35.69,35.7,35.62,35.68,9200.0
2005-07-21 12:20:00,35.68,35.68,35.6,35.64,12400.0,35.68,35.68,35.6,35.64,12400.0
2005-07-21 12:30:00,35.64,36.01,35.64,35.92,40900.0,35.64,36.01,35.64,35.92,40900.0
2005-07-21 12:40:00,35.92,35.99,35.85,35.99,18100.0,35.92,35.99,35.85,35.99,18100.0
2005-07-21 12:50:00,35.97,36.1,35.97,36.07,23600.0,35.97,36.1,35.97,36.07,23600.0
2005-07-21 13:00:00,36.07,36.15,35.93,35.93,57400.0,36.07,36.15,35.93,35.93,57400.0
2005-07-21 13:10:00,35.95,35.95,35.76,35.79,65000.0,35.95,35.95,35.76,35.79,65000.0
2005-07-21 13:20:00,35.75,35.76,35.71,35.76,14700.0,35.75,35.76,35.71,35.76,14700.0
2005-07-21 13:30:00,35.76,35.83,35.75,35.8,21700.0,35.76,35.83,35.75,35.8,21700.0
2005-07-21 13:40:00,35.8,35.85,35.78,35.84,14000.0,35.8,35.85,35.78,35.84,14000.0
2005-07-21 13:50:00,35.81,35.88,35.81,35.85,11000.0,35.81,35.88,35.81,35.85,11000.0
2005-07-21 14:00:00,35.85,35.87,35.75,35.83,30900.0,35.85,35.87,35.75,35.83,30900.0
2005-07-21 14:10:00,35.84,35.91,35.84,35.88,22100.0,35.84,35.91,35.84,35.88,22100.0
2005-07-21 14:20:00,35.89,35.94,35.87,35.88,36900.0,35.89,35.94,35.87,35.88,36900.0
2005-07-21 14:30:00,35.88,35.88,35.76,35.76,22100.0,35.88,35.88,35.76,35.76,22100.0
2005-07-21 14:40:00,35.76,35.79,35.66,35.67,26100.0,35.76,35.79,35.66,35.67,26100.0
2005-07-21 14:50:00,35.66,35.67,35.42,35.44,61000.0,35.66,35.67,35.42,35.44,61000.0
2005-07-21 15:00:00,35.44,35.53,35.44,35.48,41900.0,35.44,35.53,35.44,35.48,41900.0
2005-07-21 15:10:00,35.49,35.6,35.48,35.48,57600.0,35.49,35.6,35.48,35.48,57600.0
2005-07-21 15:20:00,35.48,35.55,35.44,35.54,61200.0,35.48,35.55,35.44,35.54,61200.0
2005-07-21 15:30:00,35.53,35.54,35.39,35.42,64200.0,35.53,35.54,35.39,35.42,64200.0
2005-07-21 15:40:00,35.42,35.52,35.42,35.45,54800.0,35.42,35.52,35.42,35.45,54800.0
2005-07-21 15:50:00,35.45,35.53,35.42,35.52,109000.0,35.45,35.53,35.42,35.52,109000.0
2005-07-22 09:30:00,35.48,35.66,35.3,35.36,61400.0,35.48,35.66,35.3,35.36,61400.0
2005-07-22 09:40:00,35.34,35.52,35.34,35.52,13700.0,35.34,35.52,35.34,35.52,13700.0
2005-07-22 09:50:00,35.54,35.6,35.49,35.5,19500.0,35.54,35.6,35.49,35.5,19500.0
2005-07-22 10:00:00,35.51,35.55,35.46,35.52,28500.0,35.51,35.55,35.46,35.52,28500.0
2005-07-22 10:10:00,35.48,35.64,35.46,35.64,19500.0,35.48,35.64,35.46,35.64,19500.0
2005-07-22 10:20:00,35.62,35.68,35.54,35.62,14100.0,35.62,35.68,35.54,35.62,14100.0
2005-07-22 10:30:00,35.65,35.67,35.55,35.63,47600.0,35.65,35.67,35.55,35.63,47600.0
2005-07-22 10:40:00,35.63,35.66,35.56,35.61,25500.0,35.63,35.66,35.56,35.61,25500.0
2005-07-22 10:50:00,35.6,35.66,35.54,35.55,40500.0,35.6,35.66,35.54,35.55,40500.0
2005-07-22 11:00:00,35.55,35.61,35.53,35.58,12600.0,35.55,35.61,35.53,35.58,12600.0
2005-07-22 11:10:00,35.58,35.66,35.55,35.59,10100.0,35.58,35.66,35.55,35.59,10100.0
2005-07-22 11:20:00,35.55,35.58,35.53,35.53,8400.0,35.55,35.58,35.53,35.53,8400.0
2005-07-22 11:30:00,35.56,35.58,35.53,35.55,13900.0,35.56,35.58,35.53,35.55,13900.0
2005-07-22 11:40:00,35.55,35.59,35.55,35.56,10400.0,35.55,35.59,35.55,35.56,10400.0
2005-07-22 11:50:00,35.55,35.56,35.52,35.53,8600.0,35.55,35.56,35.52,35.53,8600.0
2005-07-22 12:00:00,35.54,35.68,35.54,35.67,32900.0,35.54,35.68,35.54,35.67,32900.0
2005-07-22 12:10:00,35.69,35.69,35.62,35.62,8900.0,35.69,35.69,35.62,35.62,8900.0
2005-07-22 12:20:00,35.64,35.64,35.6,35.61,6100.0,35.64,35.64,35.6,35.61,6100.0
2005-07-22 12:30:00,35.62,35.64,35.6,35.61,3400.0,35.62,35.64,35.6,35.61,3400.0
2005-07-22 12:40:00,35.64,35.64,35.55,35.58,21300.0,35.64,35.64,35.55,35.58,21300.0
2005-07-22 12:50:00,35.58,35.61,35.55,35.55,18500.0,35.58,35.61,35.55,35.55,18500.0
2005-07-22 13:00:00,35.56,35.57,35.52,35.55,13600.0,35.56,35.57,35.52,35.55,13600.0
2005-07-22 13:10:00,35.53,35.57,35.51,35.55,4800.0,35.53,35.57,35.51,35.55,4800.0
2005-07-22 13:20:00,35.55,35.55,35.52,35.55,5400.0,35.55,35.55,35.52,35.55,5400.0
2005-07-22 13:30:00,35.55,35.65,35.51,35.64,24000.0,35.55,35.65,35.51,35.64,24000.0
2005-07-22 13:40:00,35.64,35.64,35.6,35.62,2500.0,35.64,35.64,35.6,35.62,2500.0
2005-07-22 13:50:00,35.6,35.63,35.58,35.62,18300.0,35.6,35.63,35.58,35.62,18300.0
2005-07-22 14:00:00,35.62,35.71,35.61,35.66,17200.0,35.62,35.71,35.61,35.66,17200.0
2005-07-22 14:10:00,35.66,35.7,35.66,35.68,7300.0,35.66,35.7,35.66,35.68,7300.0
2005-07-22 14:20:00,35.7,35.75,35.65,35.65,12600.0,35.7,35.75,35.65,35.65,12600.0
2005-07-22 14:30:00,35.64,35.69,35.58,35.69,45400.0,35.64,35.69,35.58,35.69,45400.0
2005-07-22 14:40:00,35.7,35.83,35.65,35.76,35700.0,35.7,35.83,35.65,35.76,35700.0
2005-07-22 14:50:00,35.75,35.92,35.74,35.79,37800.0,35.75,35.92,35.74,35.79,37800.0
2005-07-22 15:00:00,35.78,35.92,35.78,35.85,26800.0,35.78,35.92,35.78,35.85,26800.0
2005-07-22 15:10:00,35.83,35.92,35.83,35.9,13400.0,35.83,35.92,35.83,35.9,13400.0
2005-07-22 15:20:00,35.91,35.94,35.9,35.94,26700.0,35.91,35.94,35.9,35.94,26700.0
2005-07-22 15:30:00,35.94,35.96,35.9,35.96,34900.0,35.94,35.96,35.9,35.96,34900.0
2005-07-22 15:40:00,35.96,36.02,35.95,36.0,53000.0,35.96,36.02,35.95,36.0,53000.0
2005-07-22 15:50:00,36.0,36.0,35.86,35.88,103900.0,36.0,36.0,35.86,35.88,103900.0
2005-07-25 09:30:00,35.69,35.7,35.23,35.38,148300.0,35.69,35.7,35.23,35.38,148300.0
2005-07-25 09:40:00,35.36,35.42,35.25,35.25,61200.0,35.36,35.42,35.25,35.25,61200.0
2005-07-25 09:50:00,35.29,35.37,35.2,35.36,41100.0,35.29,35.37,35.2,35.36,41100.0
2005-07-25 10:00:00,35.36,35.41,35.32,35.35,30300.0,35.36,35.41,35.32,35.35,30300.0
2005-07-25 10:10:00,35.35,35.54,35.3,35.53,46700.0,35.35,35.54,35.3,35.53,46700.0
2005-07-25 10:20:00,35.53,35.75,35.53,35.67,37600.0,35.53,35.75,35.53,35.67,37600.0
2005-07-25 10:30:00,35.67,35.67,35.5,35.66,33400.0,35.67,35.67,35.5,35.66,33400.0
2005-07-25 10:40:00,35.67,35.89,35.63,35.85,72100.0,35.67,35.89,35.63,35.85,72100.0
2005-07-25 10:50:00,35.85,35.85,35.76,35.83,18000.0,35.85,35.85,35.76,35.83,18000.0
2005-07-25 11:00:00,35.8,35.83,35.74,35.74,20600.0,35.8,35.83,35.74,35.74,20600.0
2005-07-25 11:10:00,35.75,35.82,35.74,35.77,20400.0,35.75,35.82,35.74,35.77,20400.0
2005-07-25 11:20:00,35.76,35.78,35.68,35.72,18800.0,35.76,35.78,35.68,35.72,18800.0
2005-07-25 11:30:00,35.72,35.72,35.49,35.57,111300.0,35.72,35.72,35.49,35.57,111300.0
2005-07-25 11:40:00,35.57,35.57,35.45,35.51,75300.0,35.57,35.57,35.45,35.51,75300.0
2005-07-25 11:50:00,35.49,35.63,35.49,35.58,19300.0,35.49,35.63,35.49,35.58,19300.0
2005-07-25 12:00:00,35.58,35.65,35.57,35.64,10700.0,35.58,35.65,35.57,35.64,10700.0
2005-07-25 12:10:00,35.65,35.68,35.63,35.68,3700.0,35.65,35.68,35.63,35.68,3700.0
2005-07-25 12:20:00,35.67,35.68,35.6,35.6,14500.0,35.67,35.68,35.6,35.6,14500.0
2005-07-25 12:30:00,35.6,35.63,35.6,35.62,7100.0,35.6,35.63,35.6,35.62,7100.0
2005-07-25 12:40:00,35.63,35.74,35.63,35.74,23900.0,35.63,35.74,35.63,35.74,23900.0
2005-07-25 12:50:00,35.73,35.76,35.7,35.7,17200.0,35.73,35.76,35.7,35.7,17200.0
2005-07-25 13:00:00,35.7,35.71,35.68,35.68,30700.0,35.7,35.71,35.68,35.68,30700.0
2005-07-25 13:10:00,35.65,35.68,35.62,35.62,11300.0,35.65,35.68,35.62,35.62,11300.0
2005-07-25 13:20:00,35.63,35.63,35.58,35.63,14800.0,35.63,35.63,35.58,35.63,14800.0
2005-07-25 13:30:00,35.61,35.65,35.61,35.65,13000.0,35.61,35.65,35.61,35.65,13000.0
2005-07-25 13:40:00,35.65,35.65,35.61,35.63,13300.0,35.65,35.65,35.61,35.63,13300.0
2005-07-25 13:50:00,35.62,35.62,35.6,35.61,12100.0,35.62,35.62,35.6,35.61,12100.0
2005-07-25 14:00:00,35.6,35.63,35.59,35.61,8200.0,35.6,35.63,35.59,35.61,8200.0
2005-07-25 14:10:00,35.62,35.62,35.6,35.6,9800.0,35.62,35.62,35.6,35.6,9800.0
2005-07-25 14:20:00,35.6,35.61,35.59,35.6,14900.0,35.6,35.61,35.59,35.6,14900.0
2005-07-25 14:30:00,35.6,35.6,35.5,35.5,20100.0,35.6,35.6,35.5,35.5,20100.0
2005-07-25 14:40:00,35.5,35.51,35.49,35.5,19500.0,35.5,35.51,35.49,35.5,19500.0
2005-07-25 14:50:00,35.5,35.55,35.48,35.53,51800.0,35.5,35.55,35.48,35.53,51800.0
2005-07-25 15:00:00,35.53,35.53,35.5,35.5,22400.0,35.53,35.53,35.5,35.5,22400.0
2005-07-25 15:10:00,35.5,35.54,35.44,35.51,26500.0,35.5,35.54,35.44,35.51,26500.0
2005-07-25 15:20:00,35.5,35.6,35.45,35.54,27500.0,35.5,35.6,35.45,35.54,27500.0
2005-07-25 15:30:00,35.53,35.53,35.49,35.52,16600.0,35.53,35.53,35.49,35.52,16600.0
2005-07-25 15:40:00,35.53,35.6,35.51,35.6,25400.0,35.53,35.6,35.51,35.6,25400.0
2005-07-25 15:50:00,35.61,35.62,35.56,35.6,55100.0,35.61,35.62,35.56,35.6,55100.0
2005-07-26 09:30:00,35.64,35.74,35.56,35.56,51600.0,35.64,35.74,35.56,35.56,51600.0
2005-07-26 09:40:00,35.55,35.64,35.51,35.51,30200.0,35.55,35.64,35.51,35.51,30200.0
2005-07-26 09:50:00,35.51,35.57,35.46,35.48,36600.0,35.51,35.57,35.46,35.48,36600.0
2005-07-26 10:00:00,35.47,35.49,35.15,35.3,84700.0,35.47,35.49,35.15,35.3,84700.0
2005-07-26 10:10:00,35.3,35.46,35.28,35.44,49600.0,35.3,35.46,35.28,35.44,49600.0
2005-07-26 10:20:00,35.44,35.5,35.32,35.35,32200.0,35.44,35.5,35.32,35.35,32200.0
2005-07-26 10:30:00,35.35,35.36,35.32,35.35,21100.0,35.35,35.36,35.32,35.35,21100.0
2005-07-26 10:40:00,35.32,35.34,35.1,35.18,47200.0,35.32,35.34,35.1,35.18,47200.0
2005-07-26 10:50:00,35.18,35.19,35.13,35.17,36600.0,35.18,35.19,35.13,35.17,36600.0
2005-07-26 11:00:00,35.16,35.27,35.15,35.25,28700.0,35.16,35.27,35.15,35.25,28700.0
2005-07-26 11:10:00,35.29,35.29,35.23,35.23,11400.0,35.29,35.29,35.23,35.23,11400.0
2005-07-26 11:20:00,35.26,35.29,35.23,35.26,12800.0,35.26,35.29,35.23,35.26,12800.0
2005-07-26 11:30:00,35.27,35.3,35.25,35.28,27200.0,35.27,35.3,35.25,35.28,27200.0
2005-07-26 11:40:00,35.25,35.25,35.12,35.12,18900.0,35.25,35.25,35.12,35.12,18900.0
2005-07-26 11:50:00,35.12,35.27,35.12,35.25,26300.0,35.12,35.27,35.12,35.25,26300.0
2005-07-26 12:00:00,35.25,35.3,35.14,35.15,18200.0,35.25,35.3,35.14,35.15,18200.0
2005-07-26 12:10:00,35.15,35.15,35.03,35.08,24900.0,35.15,35.15,35.03,35.08,24900.0
2005-07-26 12:20:00,35.07,35.08,35.0,35.0,37400.0,35.07,35.08,35.0,35.0,37400.0
2005-07-26 12:30:00,35.01,35.01,35.0,35.0,14400.0,35.01,35.01,35.0,35.0,14400.0
2005-07-26 12:40:00,35.01,35.11,35.0,35.02,27300.0,35.01,35.11,35.0,35.02,27300.0
2005-07-26 12:50:00,35.01,35.05,34.97,35.01,89000.0,35.01,35.05,34.97,35.01,89000.0
2005-07-26 13:00:00,35.01,35.06,35.0,35.06,81200.0,35.01,35.06,35.0,35.06,81200.0
2005-07-26 13:10:00,35.03,35.09,35.03,35.06,25000.0,35.03,35.09,35.03,35.06,25000.0
2005-07-26 13:20:00,35.06,35.06,35.02,35.05,30600.0,35.06,35.06,35.02,35.05,30600.0
2005-07-26 13:30:00,35.04,35.07,35.02,35.07,41100.0,35.04,35.07,35.02,35.07,41100.0
2005-07-26 13:40:00,35.07,35.1,35.02,35.02,39500.0,35.07,35.1,35.02,35.02,39500.0
2005-07-26 13:50:00,35.05,35.08,35.01,35.05,32000.0,35.05,35.08,35.01,35.05,32000.0
2005-07-26 14:00:00,35.04,35.07,35.0,35.03,33100.0,35.04,35.07,35.0,35.03,33100.0
2005-07-26 14:10:00,35.02,35.04,35.0,35.04,28300.0,35.02,35.04,35.0,35.04,28300.0
2005-07-26 14:20:00,35.06,35.1,35.03,35.03,34100.0,35.06,35.1,35.03,35.03,34100.0
2005-07-26 14:30:00,35.05,35.05,35.0,35.02,41600.0,35.05,35.05,35.0,35.02,41600.0
2005-07-26 14:40:00,35.01,35.04,35.0,35.0,50500.0,35.01,35.04,35.0,35.0,50500.0
2005-07-26 14:50:00,35.02,35.05,34.96,35.02,37100.0,35.02,35.05,34.96,35.02,37100.0
2005-07-26 15:00:00,35.01,35.04,34.98,35.0,45200.0,35.01,35.04,34.98,35.0,45200.0
2005-07-26 15:10:00,35.01,35.01,34.97,34.99,27000.0,35.01,35.01,34.97,34.99,27000.0
2005-07-26 15:20:00,34.98,34.99,34.98,34.99,47300.0,34.98,34.99,34.98,34.99,47300.0
2005-07-26 15:30:00,34.98,35.02,34.95,34.96,56700.0,34.98,35.02,34.95,34.96,56700.0
2005-07-26 15:40:00,34.96,34.97,34.94,34.94,62600.0,34.96,34.97,34.94,34.94,62600.0
2005-07-26 15:50:00,34.95,34.96,34.9,34.9,156400.0,34.95,34.96,34.9,34.9,156400.0
2005-07-27 09:30:00,34.8,34.81,34.65,34.7,76000.0,34.8,34.81,34.65,34.7,76000.0
2005-07-27 09:40:00,34.7,34.7,34.29,34.38,104600.0,34.7,34.7,34.29,34.38,104600.0
2005-07-27 09:50:00,34.38,34.4,34.28,34.29,104600.0,34.38,34.4,34.28,34.29,104600.0
2005-07-27 10:00:00,34.29,34.3,33.92,33.92,113800.0,34.29,34.3,33.92,33.92,113800.0
2005-07-27 10:10:00,33.92,34.0,33.85,33.88,73600.0,33.92,34.0,33.85,33.88,73600.0
2005-07-27 10:20:00,33.88,33.92,33.74,33.83,62000.0,33.88,33.92,33.74,33.83,62000.0
2005-07-27 10:30:00,33.83,34.21,33.83,34.17,80200.0,33.83,34.21,33.83,34.17,80200.0
2005-07-27 10:40:00,34.14,34.21,34.11,34.14,59300.0,34.14,34.21,34.11,34.14,59300.0
2005-07-27 10:50:00,34.13,34.15,34.04,34.11,35800.0,34.13,34.15,34.04,34.11,35800.0
2005-07-27 11:00:00,34.12,34.16,34.11,34.14,34200.0,34.12,34.16,34.11,34.14,34200.0
2005-07-27 11:10:00,34.14,34.19,34.09,34.1,34200.0,34.14,34.19,34.09,34.1,34200.0
2005-07-27 11:20:00,34.1,34.16,34.06,34.06,19100.0,34.1,34.16,34.06,34.06,19100.0
2005-07-27 11:30:00,34.06,34.16,34.06,34.15,34200.0,34.06,34.16,34.06,34.15,34200.0
2005-07-27 11:40:00,34.15,34.16,34.09,34.09,15400.0,34.15,34.16,34.09,34.09,15400.0
2005-07-27 11:50:00,34.1,34.1,33.99,34.02,27500.0,34.1,34.1,33.99,34.02,27500.0
2005-07-27 12:00:00,34.02,34.13,34.0,34.08,51400.0,34.02,34.13,34.0,34.08,51400.0
2005-07-27 12:10:00,34.1,34.12,34.03,34.05,44900.0,34.1,34.12,34.03,34.05,44900.0
2005-07-27 12:20:00,34.05,34.05,33.96,34.0,32200.0,34.05,34.05,33.96,34.0,32200.0
2005-07-27 12:30:00,34.02,34.07,33.98,34.06,115000.0,34.02,34.07,33.98,34.06,115000.0
2005-07-27 12:40:00,34.04,34.06,34.04,34.05,14800.0,34.04,34.06,34.04,34.05,14800.0
2005-07-27 12:50:00,34.04,34.06,33.98,34.0,18100.0,34.04,34.06,33.98,34.0,18100.0
2005-07-27 13:00:00,34.0,34.17,33.99,34.17,64200.0,34.0,34.17,33.99,34.17,64200.0
2005-07-27 13:10:00,34.17,34.2,34.17,34.2,55800.0,34.17,34.2,34.17,34.2,55800.0
2005-07-27 13:20:00,34.19,34.27,34.19,34.26,26000.0,34.19,34.27,34.19,34.26,26000.0
2005-07-27 13:30:00,34.25,34.26,34.16,34.2,24300.0,34.25,34.26,34.16,34.2,24300.0
2005-07-27 13:40:00,34.2,34.24,34.17,34.17,23300.0,34.2,34.24,34.17,34.17,23300.0
2005-07-27 13:50:00,34.18,34.22,34.18,34.22,9800.0,34.18,34.22,34.18,34.22,9800.0
2005-07-27 14:00:00,34.21,34.4,34.2,34.37,21600.0,34.21,34.4,34.2,34.37,21600.0
2005-07-27 14:10:00,34.37,34.44,34.36,34.38,45100.0,34.37,34.44,34.36,34.38,45100.0
2005-07-27 14:20:00,34.37,34.45,34.36,34.41,35500.0,34.37,34.45,34.36,34.41,35500.0
2005-07-27 14:30:00,34.41,34.48,34.29,34.46,52900.0,34.41,34.48,34.29,34.46,52900.0
2005-07-27 14:40:00,34.47,34.48,34.38,34.45,16800.0,34.47,34.48,34.38,34.45,16800.0
2005-07-27 14:50:00,34.45,34.47,34.33,34.34,58600.0,34.45,34.47,34.33,34.34,58600.0
2005-07-27 15:00:00,34.35,34.39,34.33,34.38,36900.0,34.35,34.39,34.33,34.38,36900.0
2005-07-27 15:10:00,34.39,34.39,34.29,34.34,50600.0,34.39,34.39,34.29,34.34,50600.0
2005-07-27 15:20:00,34.35,34.38,34.32,34.37,64700.0,34.35,34.38,34.32,34.37,64700.0
2005-07-27 15:30:00,34.39,34.41,34.28,34.29,119100.0,34.39,34.41,34.28,34.29,119100.0
2005-07-27 15:40:00,34.29,34.31,34.14,34.19,201200.0,34.29,34.31,34.14,34.19,201200.0
2005-07-27 15:50:00,34.19,34.33,34.18,34.3,145500.0,34.19,34.33,34.18,34.3,145500.0
2005-07-28 09:30:00,34.44,34.51,34.18,34.42,65400.0,34.44,34.51,34.18,34.42,65400.0
2005-07-28 09:40:00,34.42,34.61,34.4,34.48,34000.0,34.42,34.61,34.4,34.48,34000.0
2005-07-28 09:50:00,34.49,34.58,34.48,34.55,20900.0,34.49,34.58,34.48,34.55,20900.0
2005-07-28 10:00:00,34.55,34.75,34.55,34.74,45400.0,34.55,34.75,34.55,34.74,45400.0
2005-07-28 10:10:00,34.73,34.74,34.43,34.56,66100.0,34.73,34.74,34.43,34.56,66100.0
2005-07-28 10:20:00,34.56,34.66,34.46,34.61,31400.0,34.56,34.66,34.46,34.61,31400.0
2005-07-28 10:30:00,34.59,34.72,34.58,34.72,29600.0,34.59,34.72,34.58,34.72,29600.0
2005-07-28 10:40:00,34.71,34.73,34.67,34.71,17400.0,34.71,34.73,34.67,34.71,17400.0
2005-07-28 10:50:00,34.71,34.72,34.64,34.7,29900.0,34.71,34.72,34.64,34.7,29900.0
2005-07-28 11:00:00,34.7,34.73,34.66,34.71,18400.0,34.7,34.73,34.66,34.71,18400.0
2005-07-28 11:10:00,34.72,34.75,34.67,34.68,23000.0,34.72,34.75,34.67,34.68,23000.0
2005-07-28 11:20:00,34.68,34.7,34.6,34.63,16200.0,34.68,34.7,34.6,34.63,16200.0
2005-07-28 11:30:00,34.62,34.7,34.54,34.67,32100.0,34.62,34.7,34.54,34.67,32100.0
2005-07-28 11:40:00,34.67,34.75,34.64,34.71,60700.0,34.67,34.75,34.64,34.71,60700.0
2005-07-28 11:50:00,34.71,34.75,34.66,34.7,15900.0,34.71,34.75,34.66,34.7,15900.0
2005-07-28 12:00:00,34.7,34.75,34.55,34.59,18600.0,34.7,34.75,34.55,34.59,18600.0
2005-07-28 12:10:00,34.61,34.7,34.61,34.63,6600.0,34.61,34.7,34.61,34.63,6600.0
2005-07-28 12:20:00,34.61,34.66,34.57,34.61,15500.0,34.61,34.66,34.57,34.61,15500.0
2005-07-28 12:30:00,34.63,34.65,34.59,34.6,17200.0,34.63,34.65,34.59,34.6,17200.0
2005-07-28 12:40:00,34.6,34.64,34.6,34.64,4100.0,34.6,34.64,34.6,34.64,4100.0
2005-07-28 12:50:00,34.65,34.7,34.64,34.65,18100.0,34.65,34.7,34.64,34.65,18100.0
2005-07-28 13:00:00,34.65,34.68,34.61,34.63,25700.0,34.65,34.68,34.61,34.63,25700.0
2005-07-28 13:10:00,34.62,34.68,34.62,34.67,23700.0,34.62,34.68,34.62,34.67,23700.0
2005-07-28 13:20:00,34.68,34.73,34.65,34.7,28000.0,34.68,34.73,34.65,34.7,28000.0
2005-07-28 13:30:00,34.7,34.73,34.64,34.72,14200.0,34.7,34.73,34.64,34.72,14200.0
2005-07-28 13:40:00,34.74,34.74,34.62,34.65,37100.0,34.74,34.74,34.62,34.65,37100.0
2005-07-28 13:50:00,34.67,34.67,34.62,34.63,21100.0,34.67,34.67,34.62,34.63,21100.0
2005-07-28 14:00:00,34.6,34.6,34.53,34.6,30700.0,34.6,34.6,34.53,34.6,30700.0
2005-07-28 14:10:00,34.6,34.68,34.6,34.64,10100.0,34.6,34.68,34.6,34.64,10100.0
2005-07-28 14:20:00,34.64,34.71,34.62,34.66,15700.0,34.64,34.71,34.62,34.66,15700.0
2005-07-28 14:30:00,34.66,34.73,34.65,34.71,10400.0,34.66,34.73,34.65,34.71,10400.0
2005-07-28 14:40:00,34.69,34.69,34.65,34.69,19100.0,34.69,34.69,34.65,34.69,19100.0
2005-07-28 14:50:00,34.65,34.73,34.65,34.68,11500.0,34.65,34.73,34.65,34.68,11500.0
2005-07-28 15:00:00,34.69,34.69,34.6,34.61,14800.0,34.69,34.69,34.6,34.61,14800.0
2005-07-28 15:10:00,34.61,34.66,34.59,34.66,25600.0,34.61,34.66,34.59,34.66,25600.0
2005-07-28 15:20:00,34.66,34.71,34.63,34.71,18700.0,34.66,34.71,34.63,34.71,18700.0
2005-07-28 15:30:00,34.71,34.75,34.65,34.68,43300.0,34.71,34.75,34.65,34.68,43300.0
2005-07-28 15:40:00,34.67,34.73,34.63,34.66,52600.0,34.67,34.73,34.63,34.66,52600.0
2005-07-28 15:50:00,34.66,34.73,34.61,34.61,75900.0,34.66,34.73,34.61,34.61,75900.0
2005-07-29 09:30:00,34.65,34.75,34.6,34.65,39400.0,34.65,34.75,34.6,34.65,39400.0
2005-07-29 09:40:00,34.65,34.75,34.6,34.68,39000.0,34.65,34.75,34.6,34.68,39000.0
2005-07-29 09:50:00,34.73,34.73,34.66,34.68,20300.0,34.73,34.73,34.66,34.68,20300.0
2005-07-29 10:00:00,34.7,34.71,34.66,34.71,17800.0,34.7,34.71,34.66,34.71,17800.0
2005-07-29 10:10:00,34.72,34.75,34.62,34.62,16800.0,34.72,34.75,34.62,34.62,16800.0
2005-07-29 10:20:00,34.63,34.7,34.6,34.64,16400.0,34.63,34.7,34.6,34.64,16400.0
2005-07-29 10:30:00,34.65,34.7,34.64,34.67,7900.0,34.65,34.7,34.64,34.67,7900.0
2005-07-29 10:40:00,34.65,34.65,34.59,34.63,22400.0,34.65,34.65,34.59,34.63,22400.0
2005-07-29 10:50:00,34.63,34.64,34.55,34.58,36700.0,34.63,34.64,34.55,34.58,36700.0
2005-07-29 11:00:00,34.58,34.62,34.5,34.54,17200.0,34.58,34.62,34.5,34.54,17200.0
2005-07-29 11:10:00,34.51,34.56,34.5,34.53,27200.0,34.51,34.56,34.5,34.53,27200.0
2005-07-29 11:20:00,34.51,34.59,34.49,34.55,16400.0,34.51,34.59,34.49,34.55,16400.0
2005-07-29 11:30:00,34.55,34.58,34.5,34.54,58400.0,34.55,34.58,34.5,34.54,58400.0
2005-07-29 11:40:00,34.55,34.56,34.37,34.37,51400.0,34.55,34.56,34.37,34.37,51400.0
2005-07-29 11:50:00,34.39,34.42,34.29,34.38,32500.0,34.39,34.42,34.29,34.38,32500.0
2005-07-29 12:00:00,34.4,34.4,34.32,34.39,12300.0,34.4,34.4,34.32,34.39,12300.0
2005-07-29 12:10:00,34.41,34.41,34.27,34.29,26600.0,34.41,34.41,34.27,34.29,26600.0
2005-07-29 12:20:00,34.3,34.32,34.26,34.28,20000.0,34.3,34.32,34.26,34.28,20000.0
2005-07-29 12:30:00,34.27,34.4,34.22,34.24,33200.0,34.27,34.4,34.22,34.24,33200.0
2005-07-29 12:40:00,34.25,34.25,34.21,34.22,27500.0,34.25,34.25,34.21,34.22,27500.0
2005-07-29 12:50:00,34.23,34.24,34.11,34.14,36200.0,34.23,34.24,34.11,34.14,36200.0
2005-07-29 13:00:00,34.14,34.19,34.14,34.18,28700.0,34.14,34.19,34.14,34.18,28700.0
2005-07-29 13:10:00,34.19,34.28,34.17,34.26,115700.0,34.19,34.28,34.17,34.26,115700.0
2005-07-29 13:20:00,34.26,34.29,34.18,34.18,31900.0,34.26,34.29,34.18,34.18,31900.0
2005-07-29 13:30:00,34.18,34.18,34.1,34.1,32100.0,34.18,34.18,34.1,34.1,32100.0
2005-07-29 13:40:00,34.13,34.14,34.08,34.08,23200.0,34.13,34.14,34.08,34.08,23200.0
2005-07-29 13:50:00,34.08,34.28,34.05,34.16,45700.0,34.08,34.28,34.05,34.16,45700.0
2005-07-29 14:00:00,34.16,34.29,34.15,34.29,37000.0,34.16,34.29,34.15,34.29,37000.0
2005-07-29 14:10:00,34.3,34.35,34.29,34.34,23000.0,34.3,34.35,34.29,34.34,23000.0
2005-07-29 14:20:00,34.35,34.44,34.35,34.37,20300.0,34.35,34.44,34.35,34.37,20300.0
2005-07-29 14:30:00,34.35,34.48,34.35,34.42,20600.0,34.35,34.48,34.35,34.42,20600.0
2005-07-29 14:40:00,34.42,34.46,34.28,34.28,37600.0,34.42,34.46,34.28,34.28,37600.0
2005-07-29 14:50:00,34.25,34.38,34.2,34.2,35700.0,34.25,34.38,34.2,34.2,35700.0
2005-07-29 15:00:00,34.2,34.3,34.03,34.06,96800.0,34.2,34.3,34.03,34.06,96800.0
2005-07-29 15:10:00,34.06,34.18,34.06,34.09,67200.0,34.06,34.18,34.06,34.09,67200.0
2005-07-29 15:20:00,34.1,34.23,34.07,34.08,49000.0,34.1,34.23,34.07,34.08,49000.0
2005-07-29 15:30:00,34.07,34.21,34.02,34.12,67200.0,34.07,34.21,34.02,34.12,67200.0
2005-07-29 15:40:00,34.14,34.17,34.04,34.13,43500.0,34.14,34.17,34.04,34.13,43500.0
2005-07-29 15:50:00,34.13,34.19,34.05,34.19,92200.0,34.13,34.19,34.05,34.19,92200.0
2005-08-01 09:30:00,33.99,34.2,33.74,33.96,149700.0,33.99,34.2,33.74,33.96,149700.0
2005-08-01 09:40:00,34.0,34.12,33.92,34.0,47100.0,34.0,34.12,33.92,34.0,47100.0
2005-08-01 09:50:00,34.01,34.14,33.87,33.89,42500.0,34.01,34.14,33.87,33.89,42500.0
2005-08-01 10:00:00,33.9,34.03,33.81,33.96,49700.0,33.9,34.03,33.81,33.96,49700.0
2005-08-01 10:10:00,33.96,33.99,33.92,33.92,27700.0,33.96,33.99,33.92,33.92,27700.0
2005-08-01 10:20:00,33.91,33.92,33.82,33.86,28800.0,33.91,33.92,33.82,33.86,28800.0
2005-08-01 10:30:00,33.86,33.86,33.75,33.75,23900.0,33.86,33.86,33.75,33.75,23900.0
2005-08-01 10:40:00,33.76,33.76,33.52,33.55,61100.0,33.76,33.76,33.52,33.55,61100.0
2005-08-01 10:50:00,33.59,33.73,33.58,33.71,27000.0,33.59,33.73,33.58,33.71,27000.0
2005-08-01 11:00:00,33.72,33.76,33.71,33.76,42800.0,33.72,33.76,33.71,33.76,42800.0
2005-08-01 11:10:00,33.77,33.81,33.71,33.81,31000.0,33.77,33.81,33.71,33.81,31000.0
2005-08-01 11:20:00,33.81,33.92,33.77,33.9,38200.0,33.81,33.92,33.77,33.9,38200.0
2005-08-01 11:30:00,33.87,33.9,33.85,33.85,10200.0,33.87,33.9,33.85,33.85,10200.0
2005-08-01 11:40:00,33.86,33.93,33.86,33.9,7600.0,33.86,33.93,33.86,33.9,7600.0
2005-08-01 11:50:00,33.9,33.93,33.9,33.93,14100.0,33.9,33.93,33.9,33.93,14100.0
2005-08-01 12:00:00,33.93,34.0,33.91,33.93,22200.0,33.93,34.0,33.91,33.93,22200.0
2005-08-01 12:10:00,33.96,33.97,33.91,33.97,10200.0,33.96,33.97,33.91,33.97,10200.0
2005-08-01 12:20:00,33.99,34.03,33.96,33.98,14400.0,33.99,34.03,33.96,33.98,14400.0
2005-08-01 12:30:00,33.97,34.03,33.95,34.0,19100.0,33.97,34.03,33.95,34.0,19100.0
2005-08-01 12:40:00,34.0,34.05,33.99,34.0,10000.0,34.0,34.05,33.99,34.0,10000.0
2005-08-01 12:50:00,33.99,34.01,33.95,33.95,6700.0,33.99,34.01,33.95,33.95,6700.0
2005-08-01 13:00:00,33.95,34.0,33.9,33.91,13900.0,33.95,34.0,33.9,33.91,13900.0
2005-08-01 13:10:00,33.9,33.94,33.9,33.91,19400.0,33.9,33.94,33.9,33.91,19400.0
2005-08-01 13:20:00,33.92,34.11,33.91,34.04,34100.0,33.92,34.11,33.91,34.04,34100.0
2005-08-01 13:30:00,34.04,34.04,33.96,33.96,36300.0,34.04,34.04,33.96,33.96,36300.0
2005-08-01 13:40:00,33.96,33.98,33.91,33.91,24000.0,33.96,33.98,33.91,33.91,24000.0
2005-08-01 13:50:00,33.91,34.05,33.91,34.0,35900.0,33.91,34.05,33.91,34.0,35900.0
2005-08-01 14:00:00,34.0,34.04,33.97,34.01,32900.0,34.0,34.04,33.97,34.01,32900.0
2005-08-01 14:10:00,34.01,34.11,34.0,34.02,38200.0,34.01,34.11,34.0,34.02,38200.0
2005-08-01 14:20:00,34.01,34.1,34.0,34.01,31100.0,34.01,34.1,34.0,34.01,31100.0
2005-08-01 14:30:00,34.03,34.12,34.0,34.01,48300.0,34.03,34.12,34.0,34.01,48300.0
2005-08-01 14:40:00,34.01,34.02,34.0,34.0,45100.0,34.01,34.02,34.0,34.0,45100.0
2005-08-01 14:50:00,34.0,34.02,33.92,33.93,45000.0,34.0,34.02,33.92,33.93,45000.0
2005-08-01 15:00:00,33.92,33.94,33.91,33.91,57100.0,33.92,33.94,33.91,33.91,57100.0
2005-08-01 15:10:00,33.91,33.93,33.9,33.91,56800.0,33.91,33.93,33.9,33.91,56800.0
2005-08-01 15:20:00,33.9,34.06,33.9,34.01,38600.0,33.9,34.06,33.9,34.01,38600.0
2005-08-01 15:30:00,34.0,34.01,33.89,33.89,70200.0,34.0,34.01,33.89,33.89,70200.0
2005-08-01 15:40:00,33.89,33.93,33.87,33.87,76200.0,33.89,33.93,33.87,33.87,76200.0
2005-08-01 15:50:00,33.87,33.89,33.75,33.78,251800.0,33.87,33.89,33.75,33.78,251800.0
2005-08-02 09:30:00,33.71,33.84,33.5,33.7,106400.0,33.71,33.84,33.5,33.7,106400.0
2005-08-02 09:40:00,33.71,33.84,33.71,33.77,45900.0,33.71,33.84,33.71,33.77,45900.0
2005-08-02 09:50:00,33.8,33.85,33.74,33.83,27700.0,33.8,33.85,33.74,33.83,27700.0
2005-08-02 10:00:00,33.82,34.04,33.79,34.03,67300.0,33.82,34.04,33.79,34.03,67300.0
2005-08-02 10:10:00,34.03,34.18,34.01,34.09,32000.0,34.03,34.18,34.01,34.09,32000.0
2005-08-02 10:20:00,34.08,34.12,34.04,34.09,32300.0,34.08,34.12,34.04,34.09,32300.0
2005-08-02 10:30:00,34.1,34.14,34.08,34.11,32100.0,34.1,34.14,34.08,34.11,32100.0
2005-08-02 10:40:00,34.12,34.17,34.1,34.14,98700.0,34.12,34.17,34.1,34.14,98700.0
2005-08-02 10:50:00,34.13,34.15,34.12,34.13,14100.0,34.13,34.15,34.12,34.13,14100.0
2005-08-02 11:00:00,34.13,34.4,34.12,34.39,88900.0,34.13,34.4,34.12,34.39,88900.0
2005-08-02 11:10:00,34.4,34.43,34.37,34.42,58900.0,34.4,34.43,34.37,34.42,58900.0
2005-08-02 11:20:00,34.42,34.59,34.42,34.59,61800.0,34.42,34.59,34.42,34.59,61800.0
2005-08-02 11:30:00,34.59,34.72,34.57,34.7,81700.0,34.59,34.72,34.57,34.7,81700.0
2005-08-02 11:40:00,34.7,34.87,34.7,34.87,99700.0,34.7,34.87,34.7,34.87,99700.0
2005-08-02 11:50:00,34.87,35.11,34.84,35.11,173500.0,34.87,35.11,34.84,35.11,173500.0
2005-08-02 12:00:00,35.11,35.4,35.06,35.06,136600.0,35.11,35.4,35.06,35.06,136600.0
2005-08-02 12:10:00,35.07,35.18,34.99,35.18,60900.0,35.07,35.18,34.99,35.18,60900.0
2005-08-02 12:20:00,35.1,35.26,35.1,35.16,93500.0,35.1,35.26,35.1,35.16,93500.0
2005-08-02 12:30:00,35.15,35.22,35.15,35.19,48500.0,35.15,35.22,35.15,35.19,48500.0
2005-08-02 12:40:00,35.19,35.21,35.15,35.19,60700.0,35.19,35.21,35.15,35.19,60700.0
2005-08-02 12:50:00,35.18,35.22,35.13,35.16,57400.0,35.18,35.22,35.13,35.16,57400.0
2005-08-02 13:00:00,35.16,35.19,35.15,35.15,20300.0,35.16,35.19,35.15,35.15,20300.0
2005-08-02 13:10:00,35.16,35.27,35.16,35.27,37800.0,35.16,35.27,35.16,35.27,37800.0
2005-08-02 13:20:00,35.27,35.31,35.26,35.31,34800.0,35.27,35.31,35.26,35.31,34800.0
2005-08-02 13:30:00,35.3,35.4,35.3,35.38,61300.0,35.3,35.4,35.3,35.38,61300.0
2005-08-02 13:40:00,35.4,35.5,35.38,35.39,47400.0,35.4,35.5,35.38,35.39,47400.0
2005-08-02 13:50:00,35.39,35.4,35.31,35.38,40800.0,35.39,35.4,35.31,35.38,40800.0
2005-08-02 14:00:00,35.37,35.52,35.36,35.5,61800.0,35.37,35.52,35.36,35.5,61800.0
2005-08-02 14:10:00,35.5,35.61,35.5,35.54,51400.0,35.5,35.61,35.5,35.54,51400.0
2005-08-02 14:20:00,35.54,35.56,35.52,35.53,30300.0,35.54,35.56,35.52,35.53,30300.0
2005-08-02 14:30:00,35.53,35.53,35.38,35.38,62900.0,35.53,35.53,35.38,35.38,62900.0
2005-08-02 14:40:00,35.39,35.42,35.38,35.4,34400.0,35.39,35.42,35.38,35.4,34400.0
2005-08-02 14:50:00,35.41,35.42,35.36,35.38,26200.0,35.41,35.42,35.36,35.38,26200.0
2005-08-02 15:00:00,35.38,35.38,35.26,35.33,56700.0,35.38,35.38,35.26,35.33,56700.0
2005-08-02 15:10:00,35.32,35.35,35.32,35.32,30300.0,35.32,35.35,35.32,35.32,30300.0
2005-08-02 15:20:00,35.33,35.33,35.2,35.23,67200.0,35.33,35.33,35.2,35.23,67200.0
2005-08-02 15:30:00,35.22,35.24,35.16,35.24,99900.0,35.22,35.24,35.16,35.24,99900.0
2005-08-02 15:40:00,35.24,35.24,35.18,35.21,58500.0,35.24,35.24,35.18,35.21,58500.0
2005-08-02 15:50:00,35.2,35.24,35.14,35.22,138300.0,35.2,35.24,35.14,35.22,138300.0
2005-08-03 09:30:00,35.16,35.33,35.02,35.33,72400.0,35.16,35.33,35.02,35.33,72400.0
2005-08-03 09:40:00,35.36,35.67,35.31,35.56,96200.0,35.36,35.67,35.31,35.56,96200.0
2005-08-03 09:50:00,35.55,35.7,35.43,35.44,66500.0,35.55,35.7,35.43,35.44,66500.0
2005-08-03 10:00:00,35.44,35.52,35.33,35.38,75200.0,35.44,35.52,35.33,35.38,75200.0
2005-08-03 10:10:00,35.38,35.4,35.31,35.38,47400.0,35.38,35.4,35.31,35.38,47400.0
2005-08-03 10:20:00,35.38,35.49,35.35,35.43,72700.0,35.38,35.49,35.35,35.43,72700.0
2005-08-03 10:30:00,35.42,35.45,35.35,35.41,46400.0,35.42,35.45,35.35,35.41,46400.0
2005-08-03 10:40:00,35.41,35.53,35.41,35.53,30700.0,35.41,35.53,35.41,35.53,30700.0
2005-08-03 10:50:00,35.53,35.59,35.41,35.41,32000.0,35.53,35.59,35.41,35.41,32000.0
2005-08-03 11:00:00,35.41,35.43,35.32,35.33,52000.0,35.41,35.43,35.32,35.33,52000.0
2005-08-03 11:10:00,35.34,35.37,35.32,35.36,19200.0,35.34,35.37,35.32,35.36,19200.0
2005-08-03 11:20:00,35.36,35.46,35.31,35.4,15700.0,35.36,35.46,35.31,35.4,15700.0
2005-08-03 11:30:00,35.4,35.46,35.37,35.45,21700.0,35.4,35.46,35.37,35.45,21700.0
2005-08-03 11:40:00,35.47,35.56,35.45,35.5,68200.0,35.47,35.56,35.45,35.5,68200.0
2005-08-03 11:50:00,35.52,35.7,35.51,35.62,44300.0,35.52,35.7,35.51,35.62,44300.0
2005-08-03 12:00:00,35.62,35.62,35.48,35.53,16800.0,35.62,35.62,35.48,35.53,16800.0
2005-08-03 12:10:00,35.55,35.6,35.54,35.6,23800.0,35.55,35.6,35.54,35.6,23800.0
2005-08-03 12:20:00,35.59,35.7,35.59,35.65,39800.0,35.59,35.7,35.59,35.65,39800.0
2005-08-03 12:30:00,35.65,35.71,35.59,35.61,25400.0,35.65,35.71,35.59,35.61,25400.0
2005-08-03 12:40:00,35.6,35.66,35.6,35.66,24000.0,35.6,35.66,35.6,35.66,24000.0
2005-08-03 12:50:00,35.66,35.79,35.65,35.77,53900.0,35.66,35.79,35.65,35.77,53900.0
2005-08-03 13:00:00,35.76,35.78,35.74,35.74,19000.0,35.76,35.78,35.74,35.74,19000.0
2005-08-03 13:10:00,35.75,35.77,35.74,35.77,21700.0,35.75,35.77,35.74,35.77,21700.0
2005-08-03 13:20:00,35.77,35.78,35.76,35.77,12900.0,35.77,35.78,35.76,35.77,12900.0
2005-08-03 13:30:00,35.76,35.78,35.76,35.77,32300.0,35.76,35.78,35.76,35.77,32300.0
2005-08-03 13:40:00,35.77,35.78,35.74,35.76,29000.0,35.77,35.78,35.74,35.76,29000.0
2005-08-03 13:50:00,35.76,35.78,35.74,35.75,16600.0,35.76,35.78,35.74,35.75,16600.0
2005-08-03 14:00:00,35.75,35.78,35.74,35.78,25100.0,35.75,35.78,35.74,35.78,25100.0
2005-08-03 14:10:00,35.76,35.86,35.76,35.83,37500.0,35.76,35.86,35.76,35.83,37500.0
2005-08-03 14:20:00,35.84,35.86,35.78,35.78,66800.0,35.84,35.86,35.78,35.78,66800.0
2005-08-03 14:30:00,35.77,35.88,35.71,35.86,73100.0,35.77,35.88,35.71,35.86,73100.0
2005-08-03 14:40:00,35.85,35.91,35.8,35.82,123000.0,35.85,35.91,35.8,35.82,123000.0
2005-08-03 14:50:00,35.81,35.82,35.71,35.82,33800.0,35.81,35.82,35.71,35.82,33800.0
2005-08-03 15:00:00,35.81,35.9,35.79,35.9,59900.0,35.81,35.9,35.79,35.9,59900.0
2005-08-03 15:10:00,35.88,35.88,35.83,35.83,61900.0,35.88,35.88,35.83,35.83,61900.0
2005-08-03 15:20:00,35.83,36.05,35.81,36.04,143200.0,35.83,36.05,35.81,36.04,143200.0
2005-08-03 15:30:00,36.02,36.02,35.82,35.9,83400.0,36.02,36.02,35.82,35.9,83400.0
2005-08-03 15:40:00,35.89,36.08,35.88,36.08,108200.0,35.89,36.08,35.88,36.08,108200.0
2005-08-03 15:50:00,36.08,36.15,35.98,36.03,207700.0,36.08,36.15,35.98,36.03,207700.0
2005-08-04 09:30:00,35.88,35.94,35.53,35.55,105900.0,35.88,35.94,35.53,35.55,105900.0
2005-08-04 09:40:00,35.54,35.77,35.54,35.66,55800.0,35.54,35.77,35.54,35.66,55800.0
2005-08-04 09:50:00,35.66,36.08,35.66,36.03,81500.0,35.66,36.08,35.66,36.03,81500.0
2005-08-04 10:00:00,36.03,36.28,35.95,36.28,141500.0,36.03,36.28,35.95,36.28,141500.0
2005-08-04 10:10:00,36.29,36.84,36.26,36.55,196500.0,36.29,36.84,36.26,36.55,196500.0
2005-08-04 10:20:00,36.54,36.62,36.39,36.39,40700.0,36.54,36.62,36.39,36.39,40700.0
2005-08-04 10:30:00,36.39,36.45,36.21,36.25,131200.0,36.39,36.45,36.21,36.25,131200.0
2005-08-04 10:40:00,36.25,36.35,36.18,36.35,80600.0,36.25,36.35,36.18,36.35,80600.0
2005-08-04 10:50:00,36.35,36.44,36.3,36.44,55700.0,36.35,36.44,36.3,36.44,55700.0
2005-08-04 11:00:00,36.43,36.7,36.42,36.51,132700.0,36.43,36.7,36.42,36.51,132700.0
2005-08-04 11:10:00,36.51,36.52,36.37,36.41,37800.0,36.51,36.52,36.37,36.41,37800.0
2005-08-04 11:20:00,36.41,36.55,36.4,36.54,46400.0,36.41,36.55,36.4,36.54,46400.0
2005-08-04 11:30:00,36.55,36.7,36.52,36.65,108200.0,36.55,36.7,36.52,36.65,108200.0
2005-08-04 11:40:00,36.63,36.72,36.6,36.65,100200.0,36.63,36.72,36.6,36.65,100200.0
2005-08-04 11:50:00,36.65,36.82,36.63,36.64,79100.0,36.65,36.82,36.63,36.64,79100.0
2005-08-04 12:00:00,36.64,36.64,36.3,36.38,144700.0,36.64,36.64,36.3,36.38,144700.0
2005-08-04 12:10:00,36.4,36.6,36.4,36.53,69700.0,36.4,36.6,36.4,36.53,69700.0
2005-08-04 12:20:00,36.53,36.6,36.45,36.58,61400.0,36.53,36.6,36.45,36.58,61400.0
2005-08-04 12:30:00,36.56,36.96,36.47,36.96,159700.0,36.56,36.96,36.47,36.96,159700.0
2005-08-04 12:40:00,36.97,37.4,36.85,37.17,366700.0,36.97,37.4,36.85,37.17,366700.0
2005-08-04 12:50:00,37.17,37.62,37.12,37.5,270100.0,37.17,37.62,37.12,37.5,270100.0
2005-08-04 13:00:00,37.49,37.63,37.1,37.13,161000.0,37.49,37.63,37.1,37.13,161000.0
2005-08-04 13:10:00,37.13,37.23,36.8,36.88,145400.0,37.13,37.23,36.8,36.88,145400.0
2005-08-04 13:20:00,36.87,36.88,36.61,36.61,97600.0,36.87,36.88,36.61,36.61,97600.0
2005-08-04 13:30:00,36.63,36.7,36.47,36.61,103600.0,36.63,36.7,36.47,36.61,103600.0
2005-08-04 13:40:00,36.62,36.72,36.47,36.58,70100.0,36.62,36.72,36.47,36.58,70100.0
2005-08-04 13:50:00,36.58,36.6,36.47,36.51,22200.0,36.58,36.6,36.47,36.51,22200.0
2005-08-04 14:00:00,36.51,36.82,36.45,36.79,85500.0,36.51,36.82,36.45,36.79,85500.0
2005-08-04 14:10:00,36.78,36.8,36.6,36.62,46100.0,36.78,36.8,36.6,36.62,46100.0
2005-08-04 14:20:00,36.6,36.75,36.6,36.75,48000.0,36.6,36.75,36.6,36.75,48000.0
2005-08-04 14:30:00,36.74,36.77,36.64,36.67,79100.0,36.74,36.77,36.64,36.67,79100.0
2005-08-04 14:40:00,36.66,36.7,36.56,36.68,57600.0,36.66,36.7,36.56,36.68,57600.0
2005-08-04 14:50:00,36.68,36.68,36.47,36.47,54900.0,36.68,36.68,36.47,36.47,54900.0
2005-08-04 15:00:00,36.48,36.64,36.45,36.57,49800.0,36.48,36.64,36.45,36.57,49800.0
2005-08-04 15:10:00,36.57,36.62,36.49,36.5,54800.0,36.57,36.62,36.49,36.5,54800.0
2005-08-04 15:20:00,36.49,36.54,35.5,36.5,68400.0,36.49,36.54,35.5,36.5,68400.0
2005-08-04 15:30:00,36.49,36.5,36.33,36.39,134500.0,36.49,36.5,36.33,36.39,134500.0
2005-08-04 15:40:00,36.39,36.41,36.36,36.4,83600.0,36.39,36.41,36.36,36.4,83600.0
2005-08-04 15:50:00,36.4,36.45,36.36,36.39,283800.0,36.4,36.45,36.36,36.39,283800.0
2005-08-05 09:30:00,36.14,36.35,36.12,36.21,150600.0,36.14,36.35,36.12,36.21,150600.0
2005-08-05 09:40:00,36.24,36.3,36.2,36.25,91100.0,36.24,36.3,36.2,36.25,91100.0
2005-08-05 09:50:00,36.26,36.31,36.15,36.2,65900.0,36.26,36.31,36.15,36.2,65900.0
2005-08-05 10:00:00,36.16,36.2,35.95,35.95,85900.0,36.16,36.2,35.95,35.95,85900.0
2005-08-05 10:10:00,35.95,36.19,35.9,36.16,62700.0,35.95,36.19,35.9,36.16,62700.0
2005-08-05 10:20:00,36.11,36.13,35.89,35.9,42800.0,36.11,36.13,35.89,35.9,42800.0
2005-08-05 10:30:00,35.9,35.97,35.88,35.95,48000.0,35.9,35.97,35.88,35.95,48000.0
2005-08-05 10:40:00,35.91,35.93,35.8,35.81,47200.0,35.91,35.93,35.8,35.81,47200.0
2005-08-05 10:50:00,35.8,35.91,35.8,35.87,66500.0,35.8,35.91,35.8,35.87,66500.0
2005-08-05 11:00:00,35.87,35.94,35.86,35.9,54100.0,35.87,35.94,35.86,35.9,54100.0
2005-08-05 11:10:00,35.91,35.92,35.72,35.73,72600.0,35.91,35.92,35.72,35.73,72600.0
2005-08-05 11:20:00,35.74,35.78,35.64,35.65,60200.0,35.74,35.78,35.64,35.65,60200.0
2005-08-05 11:30:00,35.65,35.66,35.52,35.56,50300.0,35.65,35.66,35.52,35.56,50300.0
2005-08-05 11:40:00,35.56,35.56,35.5,35.54,38300.0,35.56,35.56,35.5,35.54,38300.0
2005-08-05 11:50:00,35.54,35.62,35.52,35.56,38900.0,35.54,35.62,35.52,35.56,38900.0
2005-08-05 12:00:00,35.57,35.8,35.56,35.79,61200.0,35.57,35.8,35.56,35.79,61200.0
2005-08-05 12:10:00,35.79,35.8,35.72,35.76,48900.0,35.79,35.8,35.72,35.76,48900.0
2005-08-05 12:20:00,35.77,35.88,35.75,35.8,43100.0,35.77,35.88,35.75,35.8,43100.0
2005-08-05 12:30:00,35.82,35.88,35.79,35.8,42500.0,35.82,35.88,35.79,35.8,42500.0
2005-08-05 12:40:00,35.79,35.8,35.6,35.74,70300.0,35.79,35.8,35.6,35.74,70300.0
2005-08-05 12:50:00,35.72,35.8,35.72,35.76,25200.0,35.72,35.8,35.72,35.76,25200.0
2005-08-05 13:00:00,35.75,35.77,35.74,35.75,44500.0,35.75,35.77,35.74,35.75,44500.0
2005-08-05 13:10:00,35.74,35.75,35.69,35.74,49500.0,35.74,35.75,35.69,35.74,49500.0
2005-08-05 13:20:00,35.73,35.76,35.7,35.7,57400.0,35.73,35.76,35.7,35.7,57400.0
2005-08-05 13:30:00,35.71,35.79,35.69,35.77,121400.0,35.71,35.79,35.69,35.77,121400.0
2005-08-05 13:40:00,35.76,35.76,35.72,35.76,29600.0,35.76,35.76,35.72,35.76,29600.0
2005-08-05 13:50:00,35.75,35.83,35.75,35.77,82900.0,35.75,35.83,35.75,35.77,82900.0
2005-08-05 14:00:00,35.78,35.81,35.75,35.75,47800.0,35.78,35.81,35.75,35.75,47800.0
2005-08-05 14:10:00,35.75,35.8,35.73,35.77,38000.0,35.75,35.8,35.73,35.77,38000.0
2005-08-05 14:20:00,35.78,35.88,35.75,35.86,59600.0,35.78,35.88,35.75,35.86,59600.0
2005-08-05 14:30:00,35.85,35.91,35.84,35.87,59800.0,35.85,35.91,35.84,35.87,59800.0
2005-08-05 14:40:00,35.87,35.89,35.8,35.82,44600.0,35.87,35.89,35.8,35.82,44600.0
2005-08-05 14:50:00,35.83,35.87,35.75,35.77,53900.0,35.83,35.87,35.75,35.77,53900.0
2005-08-05 15:00:00,35.78,35.9,35.76,35.85,44600.0,35.78,35.9,35.76,35.85,44600.0
2005-08-05 15:10:00,35.85,35.87,35.85,35.85,18900.0,35.85,35.87,35.85,35.85,18900.0
2005-08-05 15:20:00,35.85,35.87,35.76,35.86,61600.0,35.85,35.87,35.76,35.86,61600.0
2005-08-05 15:30:00,35.86,35.87,35.74,35.83,54600.0,35.86,35.87,35.74,35.83,54600.0
2005-08-05 15:40:00,35.83,35.9,35.76,35.85,87500.0,35.83,35.9,35.76,35.85,87500.0
2005-08-05 15:50:00,35.86,35.98,35.75,35.78,152800.0,35.86,35.98,35.75,35.78,152800.0
2005-08-08 09:30:00,36.05,36.34,36.02,36.21,134800.0,36.05,36.34,36.02,36.21,134800.0
2005-08-08 09:40:00,36.2,36.49,36.2,36.48,107900.0,36.2,36.49,36.2,36.48,107900.0
2005-08-08 09:50:00,36.48,36.63,36.48,36.6,102400.0,36.48,36.63,36.48,36.6,102400.0
2005-08-08 10:00:00,36.6,36.61,36.43,36.45,82800.0,36.6,36.61,36.43,36.45,82800.0
2005-08-08 10:10:00,36.45,36.48,36.21,36.21,42500.0,36.45,36.48,36.21,36.21,42500.0
2005-08-08 10:20:00,36.21,36.46,36.2,36.46,37200.0,36.21,36.46,36.2,36.46,37200.0
2005-08-08 10:30:00,36.47,36.59,36.29,36.5,61500.0,36.47,36.59,36.29,36.5,61500.0
2005-08-08 10:40:00,36.52,36.57,36.4,36.41,46500.0,36.52,36.57,36.4,36.41,46500.0
2005-08-08 10:50:00,36.38,36.42,36.25,36.32,46600.0,36.38,36.42,36.25,36.32,46600.0
2005-08-08 11:00:00,36.32,36.45,36.29,36.35,39700.0,36.32,36.45,36.29,36.35,39700.0
2005-08-08 11:10:00,36.36,36.36,36.29,36.32,15300.0,36.36,36.36,36.29,36.32,15300.0
2005-08-08 11:20:00,36.3,36.36,36.29,36.31,20700.0,36.3,36.36,36.29,36.31,20700.0
2005-08-08 11:30:00,36.31,36.33,36.17,36.24,41400.0,36.31,36.33,36.17,36.24,41400.0
2005-08-08 11:40:00,36.23,36.24,36.2,36.22,19200.0,36.23,36.24,36.2,36.22,19200.0
2005-08-08 11:50:00,36.2,36.2,36.1,36.13,21600.0,36.2,36.2,36.1,36.13,21600.0
2005-08-08 12:00:00,36.11,36.21,36.1,36.1,31200.0,36.11,36.21,36.1,36.1,31200.0
2005-08-08 12:10:00,36.1,36.13,36.09,36.13,26000.0,36.1,36.13,36.09,36.13,26000.0
2005-08-08 12:20:00,36.14,36.16,36.0,36.08,18000.0,36.14,36.16,36.0,36.08,18000.0
2005-08-08 12:30:00,36.09,36.22,36.08,36.15,43900.0,36.09,36.22,36.08,36.15,43900.0
2005-08-08 12:40:00,36.15,36.18,36.13,36.14,44100.0,36.15,36.18,36.13,36.14,44100.0
2005-08-08 12:50:00,36.14,36.14,36.03,36.11,43100.0,36.14,36.14,36.03,36.11,43100.0
2005-08-08 13:00:00,36.1,36.11,36.01,36.01,36200.0,36.1,36.11,36.01,36.01,36200.0
2005-08-08 13:10:00,36.0,36.01,35.94,36.01,18100.0,36.0,36.01,35.94,36.01,18100.0
2005-08-08 13:20:00,35.99,36.04,35.95,36.04,43800.0,35.99,36.04,35.95,36.04,43800.0
2005-08-08 13:30:00,36.03,36.07,35.99,36.07,27100.0,36.03,36.07,35.99,36.07,27100.0
2005-08-08 13:40:00,36.09,36.15,36.09,36.14,19800.0,36.09,36.15,36.09,36.14,19800.0
2005-08-08 13:50:00,36.14,36.15,36.06,36.12,18100.0,36.14,36.15,36.06,36.12,18100.0
2005-08-08 14:00:00,36.11,36.15,36.08,36.1,40000.0,36.11,36.15,36.08,36.1,40000.0
2005-08-08 14:10:00,36.12,36.15,36.06,36.1,42000.0,36.12,36.15,36.06,36.1,42000.0
2005-08-08 14:20:00,36.11,36.13,36.06,36.11,35900.0,36.11,36.13,36.06,36.11,35900.0
2005-08-08 14:30:00,36.11,36.13,36.1,36.12,36200.0,36.11,36.13,36.1,36.12,36200.0
2005-08-08 14:40:00,36.12,36.13,36.05,36.06,25800.0,36.12,36.13,36.05,36.06,25800.0
2005-08-08 14:50:00,36.06,36.13,36.05,36.13,58900.0,36.06,36.13,36.05,36.13,58900.0
2005-08-08 15:00:00,36.12,36.13,36.04,36.08,32600.0,36.12,36.13,36.04,36.08,32600.0
2005-08-08 15:10:00,36.07,36.11,36.05,36.06,50200.0,36.07,36.11,36.05,36.06,50200.0
2005-08-08 15:20:00,36.07,36.11,36.02,36.02,72800.0,36.07,36.11,36.02,36.02,72800.0
2005-08-08 15:30:00,36.03,36.05,35.99,36.02,74700.0,36.03,36.05,35.99,36.02,74700.0
2005-08-08 15:40:00,36.03,36.07,35.96,36.01,88600.0,36.03,36.07,35.96,36.01,88600.0
2005-08-08 15:50:00,36.0,36.11,36.0,36.03,147600.0,36.0,36.11,36.0,36.03,147600.0
2005-08-09 09:30:00,36.02,36.65,35.98,36.51,82300.0,36.02,36.65,35.98,36.51,82300.0
2005-08-09 09:40:00,36.52,36.66,36.39,36.53,141400.0,36.52,36.66,36.39,36.53,141400.0
2005-08-09 09:50:00,36.55,36.59,36.45,36.49,70600.0,36.55,36.59,36.45,36.49,70600.0
2005-08-09 10:00:00,36.49,36.5,36.41,36.49,59200.0,36.49,36.5,36.41,36.49,59200.0
2005-08-09 10:10:00,36.49,36.5,36.44,36.48,81600.0,36.49,36.5,36.44,36.48,81600.0
2005-08-09 10:20:00,36.48,36.56,36.44,36.54,92800.0,36.48,36.56,36.44,36.54,92800.0
2005-08-09 10:30:00,36.51,36.59,36.28,36.33,61200.0,36.51,36.59,36.28,36.33,61200.0
2005-08-09 10:40:00,36.32,36.45,36.31,36.45,53800.0,36.32,36.45,36.31,36.45,53800.0
2005-08-09 10:50:00,36.46,36.48,36.32,36.36,15400.0,36.46,36.48,36.32,36.36,15400.0
2005-08-09 11:00:00,36.37,36.43,36.29,36.32,61900.0,36.37,36.43,36.29,36.32,61900.0
2005-08-09 11:10:00,36.31,36.31,36.16,36.23,39300.0,36.31,36.31,36.16,36.23,39300.0
2005-08-09 11:20:00,36.23,36.27,36.18,36.25,69500.0,36.23,36.27,36.18,36.25,69500.0
2005-08-09 11:30:00,36.26,36.26,36.06,36.13,114600.0,36.26,36.26,36.06,36.13,114600.0
2005-08-09 11:40:00,36.13,36.14,36.08,36.09,51800.0,36.13,36.14,36.08,36.09,51800.0
2005-08-09 11:50:00,36.09,36.16,36.08,36.14,21600.0,36.09,36.16,36.08,36.14,21600.0
2005-08-09 12:00:00,36.14,36.15,36.12,36.12,20800.0,36.14,36.15,36.12,36.12,20800.0
2005-08-09 12:10:00,36.11,36.13,36.08,36.12,15300.0,36.11,36.13,36.08,36.12,15300.0
2005-08-09 12:20:00,36.13,36.13,36.1,36.1,28600.0,36.13,36.13,36.1,36.1,28600.0
2005-08-09 12:30:00,36.1,36.14,36.1,36.14,24600.0,36.1,36.14,36.1,36.14,24600.0
2005-08-09 12:40:00,36.13,36.14,36.01,36.03,63600.0,36.13,36.14,36.01,36.03,63600.0
2005-08-09 12:50:00,36.02,36.04,35.98,35.99,57400.0,36.02,36.04,35.98,35.99,57400.0
2005-08-09 13:00:00,36.0,36.08,36.0,36.02,13900.0,36.0,36.08,36.0,36.02,13900.0
2005-08-09 13:10:00,36.03,36.04,36.0,36.01,19700.0,36.03,36.04,36.0,36.01,19700.0
2005-08-09 13:20:00,36.0,36.02,35.99,36.0,90100.0,36.0,36.02,35.99,36.0,90100.0
2005-08-09 13:30:00,36.0,36.0,35.96,35.96,49500.0,36.0,36.0,35.96,35.96,49500.0
2005-08-09 13:40:00,35.97,35.97,35.88,35.9,65000.0,35.97,35.97,35.88,35.9,65000.0
2005-08-09 13:50:00,35.9,35.95,35.89,35.94,78600.0,35.9,35.95,35.89,35.94,78600.0
2005-08-09 14:00:00,35.91,35.96,35.91,35.95,53000.0,35.91,35.96,35.91,35.95,53000.0
2005-08-09 14:10:00,35.95,35.98,35.9,35.93,626400.0,35.95,35.98,35.9,35.93,626400.0
2005-08-09 14:20:00,35.93,36.13,35.9,36.07,161600.0,35.93,36.13,35.9,36.07,161600.0
2005-08-09 14:30:00,36.07,36.22,36.01,36.21,150100.0,36.07,36.22,36.01,36.21,150100.0
2005-08-09 14:40:00,36.21,36.27,36.15,36.27,80900.0,36.21,36.27,36.15,36.27,80900.0
2005-08-09 14:50:00,36.25,36.41,36.25,36.37,162800.0,36.25,36.41,36.25,36.37,162800.0
2005-08-09 15:00:00,36.37,36.38,36.26,36.34,93400.0,36.37,36.38,36.26,36.34,93400.0
2005-08-09 15:10:00,36.33,36.42,36.32,36.4,93000.0,36.33,36.42,36.32,36.4,93000.0
2005-08-09 15:20:00,36.4,36.4,36.31,36.4,95600.0,36.4,36.4,36.31,36.4,95600.0
2005-08-09 15:30:00,36.37,36.43,36.3,36.42,122200.0,36.37,36.43,36.3,36.42,122200.0
2005-08-09 15:40:00,36.43,36.55,36.42,36.54,182600.0,36.43,36.55,36.42,36.54,182600.0
2005-08-09 15:50:00,36.54,36.66,36.5,36.61,274700.0,36.54,36.66,36.5,36.61,274700.0
2005-08-10 09:30:00,36.8,37.15,36.77,37.0,517800.0,36.8,37.15,36.77,37.0,517800.0
2005-08-10 09:40:00,37.0,37.0,36.9,36.99,108200.0,37.0,37.0,36.9,36.99,108200.0
2005-08-10 09:50:00,36.98,37.0,36.96,36.98,155500.0,36.98,37.0,36.96,36.98,155500.0
2005-08-10 10:00:00,36.99,37.01,36.93,36.95,49800.0,36.99,37.01,36.93,36.95,49800.0
2005-08-10 10:10:00,36.96,36.99,36.86,36.9,30400.0,36.96,36.99,36.86,36.9,30400.0
2005-08-10 10:20:00,36.87,36.96,36.87,36.93,55300.0,36.87,36.96,36.87,36.93,55300.0
2005-08-10 10:30:00,36.93,37.0,36.89,36.97,53200.0,36.93,37.0,36.89,36.97,53200.0
2005-08-10 10:40:00,36.99,37.03,36.91,37.0,104300.0,36.99,37.03,36.91,37.0,104300.0
2005-08-10 10:50:00,37.0,37.02,36.95,36.96,35600.0,37.0,37.02,36.95,36.96,35600.0
2005-08-10 11:00:00,36.97,36.98,36.85,36.88,356600.0,36.97,36.98,36.85,36.88,356600.0
2005-08-10 11:10:00,36.9,36.97,36.85,36.85,135800.0,36.9,36.97,36.85,36.85,135800.0
2005-08-10 11:20:00,36.89,36.95,36.86,36.89,91800.0,36.89,36.95,36.86,36.89,91800.0
2005-08-10 11:30:00,36.87,36.96,36.87,36.92,50700.0,36.87,36.96,36.87,36.92,50700.0
2005-08-10 11:40:00,36.9,36.93,36.89,36.91,17200.0,36.9,36.93,36.89,36.91,17200.0
2005-08-10 11:50:00,36.91,36.92,36.9,36.9,23300.0,36.91,36.92,36.9,36.9,23300.0
2005-08-10 12:00:00,36.91,36.92,36.89,36.89,21500.0,36.91,36.92,36.89,36.89,21500.0
2005-08-10 12:10:00,36.89,36.89,36.87,36.88,27700.0,36.89,36.89,36.87,36.88,27700.0
2005-08-10 12:20:00,36.88,36.88,36.77,36.87,41100.0,36.88,36.88,36.77,36.87,41100.0
2005-08-10 12:30:00,36.87,36.88,36.8,36.8,173000.0,36.87,36.88,36.8,36.8,173000.0
2005-08-10 12:40:00,36.79,36.79,36.66,36.72,73000.0,36.79,36.79,36.66,36.72,73000.0
2005-08-10 12:50:00,36.76,36.83,36.75,36.8,18300.0,36.76,36.83,36.75,36.8,18300.0
2005-08-10 13:00:00,36.79,36.81,36.77,36.8,77200.0,36.79,36.81,36.77,36.8,77200.0
2005-08-10 13:10:00,36.8,36.82,36.76,36.78,35900.0,36.8,36.82,36.76,36.78,35900.0
2005-08-10 13:20:00,36.78,36.85,36.77,36.85,30000.0,36.78,36.85,36.77,36.85,30000.0
2005-08-10 13:30:00,36.84,36.87,36.81,36.82,22900.0,36.84,36.87,36.81,36.82,22900.0
2005-08-10 13:40:00,36.81,36.84,36.78,36.84,22900.0,36.81,36.84,36.78,36.84,22900.0
2005-08-10 13:50:00,36.83,36.87,36.83,36.86,222500.0,36.83,36.87,36.83,36.86,222500.0
2005-08-10 14:00:00,36.84,36.84,36.74,36.75,48100.0,36.84,36.84,36.74,36.75,48100.0
2005-08-10 14:10:00,36.76,36.79,36.75,36.75,30500.0,36.76,36.79,36.75,36.75,30500.0
2005-08-10 14:20:00,36.76,36.76,36.54,36.62,55700.0,36.76,36.76,36.54,36.62,55700.0
2005-08-10 14:30:00,36.62,36.74,36.6,36.69,59700.0,36.62,36.74,36.6,36.69,59700.0
2005-08-10 14:40:00,36.69,36.75,36.69,36.75,36900.0,36.69,36.75,36.69,36.75,36900.0
2005-08-10 14:50:00,36.75,36.84,36.73,36.83,48300.0,36.75,36.84,36.73,36.83,48300.0
2005-08-10 15:00:00,36.82,36.82,36.57,36.61,111800.0,36.82,36.82,36.57,36.61,111800.0
2005-08-10 15:10:00,36.62,36.63,36.39,36.41,31700.0,36.62,36.63,36.39,36.41,31700.0
2005-08-10 15:20:00,36.4,36.57,36.4,36.55,50000.0,36.4,36.57,36.4,36.55,50000.0
2005-08-10 15:30:00,36.54,36.62,36.53,36.58,57400.0,36.54,36.62,36.53,36.58,57400.0
2005-08-10 15:40:00,36.58,36.67,36.55,36.66,63400.0,36.58,36.67,36.55,36.66,63400.0
2005-08-10 15:50:00,36.66,36.76,36.66,36.68,321400.0,36.66,36.76,36.66,36.68,321400.0
2005-08-11 09:30:00,36.74,36.8,36.45,36.8,103200.0,36.74,36.8,36.45,36.8,103200.0
2005-08-11 09:40:00,36.79,36.83,36.72,36.72,70200.0,36.79,36.83,36.72,36.72,70200.0
2005-08-11 09:50:00,36.72,36.75,36.66,36.74,93500.0,36.72,36.75,36.66,36.74,93500.0
2005-08-11 10:00:00,36.73,36.76,36.68,36.68,51100.0,36.73,36.76,36.68,36.68,51100.0
2005-08-11 10:10:00,36.7,36.85,36.7,36.85,129800.0,36.7,36.85,36.7,36.85,129800.0
2005-08-11 10:20:00,36.85,36.89,36.8,36.8,105300.0,36.85,36.89,36.8,36.8,105300.0
2005-08-11 10:30:00,36.8,36.85,36.78,36.8,65600.0,36.8,36.85,36.78,36.8,65600.0
2005-08-11 10:40:00,36.8,36.81,36.73,36.75,59300.0,36.8,36.81,36.73,36.75,59300.0
2005-08-11 10:50:00,36.75,36.77,36.68,36.73,38100.0,36.75,36.77,36.68,36.73,38100.0
2005-08-11 11:00:00,36.74,36.78,36.68,36.68,25300.0,36.74,36.78,36.68,36.68,25300.0
2005-08-11 11:10:00,36.67,36.73,36.55,36.61,35700.0,36.67,36.73,36.55,36.61,35700.0
2005-08-11 11:20:00,36.58,36.59,36.48,36.51,35400.0,36.58,36.59,36.48,36.51,35400.0
2005-08-11 11:30:00,36.54,36.54,36.41,36.42,42000.0,36.54,36.54,36.41,36.42,42000.0
2005-08-11 11:40:00,36.42,36.51,36.42,36.5,32000.0,36.42,36.51,36.42,36.5,32000.0
2005-08-11 11:50:00,36.49,36.6,36.49,36.6,19800.0,36.49,36.6,36.49,36.6,19800.0
2005-08-11 12:00:00,36.61,36.69,36.58,36.65,39600.0,36.61,36.69,36.58,36.65,39600.0
2005-08-11 12:10:00,36.62,36.64,36.46,36.47,17900.0,36.62,36.64,36.46,36.47,17900.0
2005-08-11 12:20:00,36.47,36.52,36.43,36.43,44000.0,36.47,36.52,36.43,36.43,44000.0
2005-08-11 12:30:00,36.43,36.48,36.42,36.45,17300.0,36.43,36.48,36.42,36.45,17300.0
2005-08-11 12:40:00,36.46,36.49,36.42,36.45,17900.0,36.46,36.49,36.42,36.45,17900.0
2005-08-11 12:50:00,36.45,36.46,36.43,36.46,9400.0,36.45,36.46,36.43,36.46,9400.0
2005-08-11 13:00:00,36.45,36.53,36.45,36.53,11200.0,36.45,36.53,36.45,36.53,11200.0
2005-08-11 13:10:00,36.51,36.51,36.4,36.42,6900.0,36.51,36.51,36.4,36.42,6900.0
2005-08-11 13:20:00,36.43,36.5,36.42,36.5,9700.0,36.43,36.5,36.42,36.5,9700.0
2005-08-11 13:30:00,36.5,36.51,36.45,36.5,16500.0,36.5,36.51,36.45,36.5,16500.0
2005-08-11 13:40:00,36.51,36.53,36.46,36.53,15500.0,36.51,36.53,36.46,36.53,15500.0
2005-08-11 13:50:00,36.51,36.6,36.51,36.58,11000.0,36.51,36.6,36.51,36.58,11000.0
2005-08-11 14:00:00,36.58,36.59,36.54,36.57,13500.0,36.58,36.59,36.54,36.57,13500.0
2005-08-11 14:10:00,36.59,36.59,36.41,36.46,21700.0,36.59,36.59,36.41,36.46,21700.0
2005-08-11 14:20:00,36.47,36.61,36.46,36.53,27900.0,36.47,36.61,36.46,36.53,27900.0
2005-08-11 14:30:00,36.53,36.59,36.52,36.56,37800.0,36.53,36.59,36.52,36.56,37800.0
2005-08-11 14:40:00,36.56,36.65,36.56,36.62,33900.0,36.56,36.65,36.56,36.62,33900.0
2005-08-11 14:50:00,36.62,36.62,36.56,36.59,28600.0,36.62,36.62,36.56,36.59,28600.0
2005-08-11 15:00:00,36.59,36.61,36.48,36.57,38800.0,36.59,36.61,36.48,36.57,38800.0
2005-08-11 15:10:00,36.57,36.69,36.56,36.63,54700.0,36.57,36.69,36.56,36.63,54700.0
2005-08-11 15:20:00,36.63,36.7,36.49,36.68,71800.0,36.63,36.7,36.49,36.68,71800.0
2005-08-11 15:30:00,36.69,36.8,36.64,36.73,74400.0,36.69,36.8,36.64,36.73,74400.0
2005-08-11 15:40:00,36.71,36.81,36.71,36.73,106400.0,36.71,36.81,36.71,36.73,106400.0
2005-08-11 15:50:00,36.73,36.76,36.69,36.7,62700.0,36.73,36.76,36.69,36.7,62700.0
2005-08-12 09:30:00,36.55,36.75,36.55,36.75,72500.0,36.55,36.75,36.55,36.75,72500.0
2005-08-12 09:40:00,36.74,36.76,36.69,36.7,43100.0,36.74,36.76,36.69,36.7,43100.0
2005-08-12 09:50:00,36.7,36.74,36.66,36.71,43800.0,36.7,36.74,36.66,36.71,43800.0
2005-08-12 10:00:00,36.71,36.71,36.43,36.6,81700.0,36.71,36.71,36.43,36.6,81700.0
2005-08-12 10:10:00,36.56,36.63,36.46,36.55,41900.0,36.56,36.63,36.46,36.55,41900.0
2005-08-12 10:20:00,36.52,36.65,36.51,36.64,16200.0,36.52,36.65,36.51,36.64,16200.0
2005-08-12 10:30:00,36.65,36.65,36.57,36.57,44500.0,36.65,36.65,36.57,36.57,44500.0
2005-08-12 10:40:00,36.58,36.58,36.51,36.55,56100.0,36.58,36.58,36.51,36.55,56100.0
2005-08-12 10:50:00,36.55,36.63,36.55,36.62,18800.0,36.55,36.63,36.55,36.62,18800.0
2005-08-12 11:00:00,36.6,36.67,36.6,36.6,53500.0,36.6,36.67,36.6,36.6,53500.0
2005-08-12 11:10:00,36.59,36.68,36.57,36.58,15500.0,36.59,36.68,36.57,36.58,15500.0
2005-08-12 11:20:00,36.61,36.63,36.53,36.55,24100.0,36.61,36.63,36.53,36.55,24100.0
2005-08-12 11:30:00,36.55,36.59,36.54,36.58,21100.0,36.55,36.59,36.54,36.58,21100.0
2005-08-12 11:40:00,36.6,36.61,36.54,36.55,33700.0,36.6,36.61,36.54,36.55,33700.0
2005-08-12 11:50:00,36.55,36.58,36.52,36.56,41300.0,36.55,36.58,36.52,36.56,41300.0
2005-08-12 12:00:00,36.55,36.57,36.53,36.57,20900.0,36.55,36.57,36.53,36.57,20900.0
2005-08-12 12:10:00,36.57,36.6,36.55,36.6,23600.0,36.57,36.6,36.55,36.6,23600.0
2005-08-12 12:20:00,36.61,36.64,36.54,36.6,24500.0,36.61,36.64,36.54,36.6,24500.0
2005-08-12 12:30:00,36.6,36.62,36.55,36.55,18900.0,36.6,36.62,36.55,36.55,18900.0
2005-08-12 12:40:00,36.52,36.54,36.48,36.49,11100.0,36.52,36.54,36.48,36.49,11100.0
2005-08-12 12:50:00,36.48,36.5,36.46,36.49,18700.0,36.48,36.5,36.46,36.49,18700.0
2005-08-12 13:00:00,36.51,36.51,36.42,36.45,16500.0,36.51,36.51,36.42,36.45,16500.0
2005-08-12 13:10:00,36.44,36.46,36.43,36.45,16000.0,36.44,36.46,36.43,36.45,16000.0
2005-08-12 13:20:00,36.46,36.5,36.44,36.49,29000.0,36.46,36.5,36.44,36.49,29000.0
2005-08-12 13:30:00,36.48,36.48,36.41,36.44,27300.0,36.48,36.48,36.41,36.44,27300.0
2005-08-12 13:40:00,36.43,36.46,36.42,36.43,19000.0,36.43,36.46,36.42,36.43,19000.0
2005-08-12 13:50:00,36.43,36.46,36.42,36.42,25200.0,36.43,36.46,36.42,36.42,25200.0
2005-08-12 14:00:00,36.42,36.55,36.39,36.53,43600.0,36.42,36.55,36.39,36.53,43600.0
2005-08-12 14:10:00,36.55,36.61,36.51,36.61,23100.0,36.55,36.61,36.51,36.61,23100.0
2005-08-12 14:20:00,36.63,36.75,36.62,36.7,34200.0,36.63,36.75,36.62,36.7,34200.0
2005-08-12 14:30:00,36.71,36.74,36.68,36.72,38500.0,36.71,36.74,36.68,36.72,38500.0
2005-08-12 14:40:00,36.71,36.71,36.62,36.66,53200.0,36.71,36.71,36.62,36.66,53200.0
2005-08-12 14:50:00,36.66,36.75,36.66,36.72,33500.0,36.66,36.75,36.66,36.72,33500.0
2005-08-12 15:00:00,36.73,36.77,36.72,36.77,33800.0,36.73,36.77,36.72,36.77,33800.0
2005-08-12 15:10:00,36.77,36.83,36.74,36.83,120500.0,36.77,36.83,36.74,36.83,120500.0
2005-08-12 15:20:00,36.83,36.96,36.82,36.95,103400.0,36.83,36.96,36.82,36.95,103400.0
2005-08-12 15:30:00,36.96,37.01,36.83,36.9,176300.0,36.96,37.01,36.83,36.9,176300.0
2005-08-12 15:40:00,36.91,36.94,36.78,36.81,114200.0,36.91,36.94,36.78,36.81,114200.0
2005-08-12 15:50:00,36.81,36.84,36.74,36.82,209600.0,36.81,36.84,36.74,36.82,209600.0
2005-08-15 09:30:00,36.78,36.85,36.69,36.82,140500.0,36.78,36.85,36.69,36.82,140500.0
2005-08-15 09:40:00,36.79,36.85,36.6,36.85,71900.0,36.79,36.85,36.6,36.85,71900.0
2005-08-15 09:50:00,36.84,36.89,36.79,36.83,215300.0,36.84,36.89,36.79,36.83,215300.0
2005-08-15 10:00:00,36.82,36.85,36.81,36.82,106000.0,36.82,36.85,36.81,36.82,106000.0
2005-08-15 10:10:00,36.82,36.94,36.78,36.94,132900.0,36.82,36.94,36.78,36.94,132900.0
2005-08-15 10:20:00,36.95,37.19,36.82,37.19,238100.0,36.95,37.19,36.82,37.19,238100.0
2005-08-15 10:30:00,37.17,37.55,37.1,37.37,226800.0,37.17,37.55,37.1,37.37,226800.0
2005-08-15 10:40:00,37.4,37.73,37.4,37.65,105200.0,37.4,37.73,37.4,37.65,105200.0
2005-08-15 10:50:00,37.64,37.64,37.5,37.59,39400.0,37.64,37.64,37.5,37.59,39400.0
2005-08-15 11:00:00,37.6,37.61,37.57,37.58,37200.0,37.6,37.61,37.57,37.58,37200.0
2005-08-15 11:10:00,37.58,37.69,37.56,37.57,95200.0,37.58,37.69,37.56,37.57,95200.0
2005-08-15 11:20:00,37.58,37.7,37.57,37.65,55500.0,37.58,37.7,37.57,37.65,55500.0
2005-08-15 11:30:00,37.64,37.71,37.64,37.69,64400.0,37.64,37.71,37.64,37.69,64400.0
2005-08-15 11:40:00,37.69,37.89,37.68,37.86,84900.0,37.69,37.89,37.68,37.86,84900.0
2005-08-15 11:50:00,37.87,38.0,37.85,37.85,93200.0,37.87,38.0,37.85,37.85,93200.0
2005-08-15 12:00:00,37.86,37.96,37.86,37.95,29400.0,37.86,37.96,37.86,37.95,29400.0
2005-08-15 12:10:00,37.95,38.0,37.87,37.93,86200.0,37.95,38.0,37.87,37.93,86200.0
2005-08-15 12:20:00,37.94,38.01,37.9,37.93,87400.0,37.94,38.01,37.9,37.93,87400.0
2005-08-15 12:30:00,37.94,37.99,37.9,37.92,49200.0,37.94,37.99,37.9,37.92,49200.0
2005-08-15 12:40:00,37.91,38.0,37.91,37.96,108500.0,37.91,38.0,37.91,37.96,108500.0
2005-08-15 12:50:00,37.96,38.0,37.92,37.92,72800.0,37.96,38.0,37.92,37.92,72800.0
2005-08-15 13:00:00,37.92,37.97,37.92,37.93,58200.0,37.92,37.97,37.92,37.93,58200.0
2005-08-15 13:10:00,37.94,37.95,37.91,37.91,75900.0,37.94,37.95,37.91,37.91,75900.0
2005-08-15 13:20:00,37.91,37.94,37.82,37.84,50900.0,37.91,37.94,37.82,37.84,50900.0
2005-08-15 13:30:00,37.84,37.86,37.62,37.62,119100.0,37.84,37.86,37.62,37.62,119100.0
2005-08-15 13:40:00,37.64,37.78,37.6,37.73,126600.0,37.64,37.78,37.6,37.73,126600.0
2005-08-15 13:50:00,37.73,37.83,37.65,37.65,115500.0,37.73,37.83,37.65,37.65,115500.0
2005-08-15 14:00:00,37.68,37.77,37.65,37.65,82100.0,37.68,37.77,37.65,37.65,82100.0
2005-08-15 14:10:00,37.64,37.68,37.6,37.64,39700.0,37.64,37.68,37.6,37.64,39700.0
2005-08-15 14:20:00,37.64,37.65,37.51,37.51,44000.0,37.64,37.65,37.51,37.51,44000.0
2005-08-15 14:30:00,37.52,37.69,37.5,37.67,47500.0,37.52,37.69,37.5,37.67,47500.0
2005-08-15 14:40:00,37.67,37.69,37.61,37.69,25900.0,37.67,37.69,37.61,37.69,25900.0
2005-08-15 14:50:00,37.69,37.82,37.68,37.74,58000.0,37.69,37.82,37.68,37.74,58000.0
2005-08-15 15:00:00,37.74,37.8,37.68,37.73,69400.0,37.74,37.8,37.68,37.73,69400.0
2005-08-15 15:10:00,37.71,37.77,37.7,37.76,36600.0,37.71,37.77,37.7,37.76,36600.0
2005-08-15 15:20:00,37.76,37.82,37.72,37.8,75200.0,37.76,37.82,37.72,37.8,75200.0
2005-08-15 15:30:00,37.81,37.87,37.75,37.77,91000.0,37.81,37.87,37.75,37.77,91000.0
2005-08-15 15:40:00,37.78,37.81,37.75,37.79,79400.0,37.78,37.81,37.75,37.79,79400.0
2005-08-15 15:50:00,37.78,37.8,37.7,37.75,145600.0,37.78,37.8,37.7,37.75,145600.0
2005-08-16 09:30:00,37.75,37.75,37.45,37.64,152700.0,37.75,37.75,37.45,37.64,152700.0
2005-08-16 09:40:00,37.65,37.71,37.58,37.65,94200.0,37.65,37.71,37.58,37.65,94200.0
2005-08-16 09:50:00,37.65,37.69,37.57,37.64,26300.0,37.65,37.69,37.57,37.64,26300.0
2005-08-16 10:00:00,37.67,37.71,37.59,37.65,29400.0,37.67,37.71,37.59,37.65,29400.0
2005-08-16 10:10:00,37.67,37.75,37.65,37.75,34400.0,37.67,37.75,37.65,37.75,34400.0
2005-08-16 10:20:00,37.73,37.88,37.72,37.82,71300.0,37.73,37.88,37.72,37.82,71300.0
2005-08-16 10:30:00,37.84,37.94,37.71,37.77,80300.0,37.84,37.94,37.71,37.77,80300.0
2005-08-16 10:40:00,37.77,37.78,37.7,37.73,128800.0,37.77,37.78,37.7,37.73,128800.0
2005-08-16 10:50:00,37.72,37.74,37.69,37.71,91700.0,37.72,37.74,37.69,37.71,91700.0
2005-08-16 11:00:00,37.7,37.84,37.7,37.78,64900.0,37.7,37.84,37.7,37.78,64900.0
2005-08-16 11:10:00,37.77,37.88,37.75,37.83,70500.0,37.77,37.88,37.75,37.83,70500.0
2005-08-16 11:20:00,37.84,37.86,37.8,37.81,46700.0,37.84,37.86,37.8,37.81,46700.0
2005-08-16 11:30:00,37.82,37.83,37.58,37.58,93900.0,37.82,37.83,37.58,37.58,93900.0
2005-08-16 11:40:00,37.58,37.6,37.55,37.56,18200.0,37.58,37.6,37.55,37.56,18200.0
2005-08-16 11:50:00,37.55,37.57,37.5,37.5,33400.0,37.55,37.57,37.5,37.5,33400.0
2005-08-16 12:00:00,37.5,37.64,37.45,37.64,54600.0,37.5,37.64,37.45,37.64,54600.0
2005-08-16 12:10:00,37.63,37.64,37.5,37.62,19800.0,37.63,37.64,37.5,37.62,19800.0
2005-08-16 12:20:00,37.61,37.63,37.57,37.61,23700.0,37.61,37.63,37.57,37.61,23700.0
2005-08-16 12:30:00,37.61,37.64,37.45,37.48,21600.0,37.61,37.64,37.45,37.48,21600.0
2005-08-16 12:40:00,37.46,37.48,37.44,37.47,17500.0,37.46,37.48,37.44,37.47,17500.0
2005-08-16 12:50:00,37.47,37.5,37.45,37.48,21600.0,37.47,37.5,37.45,37.48,21600.0
2005-08-16 13:00:00,37.51,37.55,37.49,37.5,25700.0,37.51,37.55,37.49,37.5,25700.0
2005-08-16 13:10:00,37.5,37.53,37.46,37.46,30100.0,37.5,37.53,37.46,37.46,30100.0
2005-08-16 13:20:00,37.46,37.49,37.45,37.45,68100.0,37.46,37.49,37.45,37.45,68100.0
2005-08-16 13:30:00,37.46,37.49,37.45,37.47,21000.0,37.46,37.49,37.45,37.47,21000.0
2005-08-16 13:40:00,37.48,37.49,37.41,37.44,28100.0,37.48,37.49,37.41,37.44,28100.0
2005-08-16 13:50:00,37.44,37.45,37.35,37.4,65200.0,37.44,37.45,37.35,37.4,65200.0
2005-08-16 14:00:00,37.4,37.42,37.36,37.4,37900.0,37.4,37.42,37.36,37.4,37900.0
2005-08-16 14:10:00,37.4,37.4,37.24,37.25,83800.0,37.4,37.4,37.24,37.25,83800.0
2005-08-16 14:20:00,37.26,37.34,37.2,37.28,72100.0,37.26,37.34,37.2,37.28,72100.0
2005-08-16 14:30:00,37.29,37.31,37.25,37.26,46800.0,37.29,37.31,37.25,37.26,46800.0
2005-08-16 14:40:00,37.26,37.31,37.26,37.3,35300.0,37.26,37.31,37.26,37.3,35300.0
2005-08-16 14:50:00,37.31,37.41,37.29,37.4,61200.0,37.31,37.41,37.29,37.4,61200.0
2005-08-16 15:00:00,37.4,37.53,37.38,37.47,78000.0,37.4,37.53,37.38,37.47,78000.0
2005-08-16 15:10:00,37.47,37.52,37.47,37.49,101200.0,37.47,37.52,37.47,37.49,101200.0
2005-08-16 15:20:00,37.5,37.5,37.41,37.41,153000.0,37.5,37.5,37.41,37.41,153000.0
2005-08-16 15:30:00,37.41,37.43,37.35,37.36,87700.0,37.41,37.43,37.35,37.36,87700.0
2005-08-16 15:40:00,37.35,37.51,37.34,37.46,115900.0,37.35,37.51,37.34,37.46,115900.0
2005-08-16 15:50:00,37.47,37.55,37.44,37.55,317300.0,37.47,37.55,37.44,37.55,317300.0
2005-08-17 09:30:00,37.65,37.78,37.45,37.61,186900.0,37.65,37.78,37.45,37.61,186900.0
2005-08-17 09:40:00,37.61,37.63,37.4,37.51,151400.0,37.61,37.63,37.4,37.51,151400.0
2005-08-17 09:50:00,37.54,37.62,37.5,37.6,55800.0,37.54,37.62,37.5,37.6,55800.0
2005-08-17 10:00:00,37.6,37.64,37.54,37.56,56000.0,37.6,37.64,37.54,37.56,56000.0
2005-08-17 10:10:00,37.56,37.63,37.52,37.59,74900.0,37.56,37.63,37.52,37.59,74900.0
2005-08-17 10:20:00,37.58,37.58,37.47,37.52,28600.0,37.58,37.58,37.47,37.52,28600.0
2005-08-17 10:30:00,37.52,37.52,37.14,37.46,80000.0,37.52,37.52,37.14,37.46,80000.0
2005-08-17 10:40:00,37.46,37.57,37.42,37.49,33700.0,37.46,37.57,37.42,37.49,33700.0
2005-08-17 10:50:00,37.5,37.62,37.49,37.52,42900.0,37.5,37.62,37.49,37.52,42900.0
2005-08-17 11:00:00,37.51,37.62,37.41,37.41,38700.0,37.51,37.62,37.41,37.41,38700.0
2005-08-17 11:10:00,37.41,37.55,37.39,37.5,48400.0,37.41,37.55,37.39,37.5,48400.0
2005-08-17 11:20:00,37.49,37.57,37.49,37.52,73800.0,37.49,37.57,37.49,37.52,73800.0
2005-08-17 11:30:00,37.52,37.62,37.52,37.56,17100.0,37.52,37.62,37.52,37.56,17100.0
2005-08-17 11:40:00,37.57,37.62,37.5,37.54,27400.0,37.57,37.62,37.5,37.54,27400.0
2005-08-17 11:50:00,37.52,37.54,37.45,37.51,42100.0,37.52,37.54,37.45,37.51,42100.0
2005-08-17 12:00:00,37.52,37.6,37.5,37.58,21900.0,37.52,37.6,37.5,37.58,21900.0
2005-08-17 12:10:00,37.55,37.63,37.54,37.6,15100.0,37.55,37.63,37.54,37.6,15100.0
2005-08-17 12:20:00,37.6,37.62,37.58,37.62,38200.0,37.6,37.62,37.58,37.62,38200.0
2005-08-17 12:30:00,37.62,37.62,37.57,37.62,42200.0,37.62,37.62,37.57,37.62,42200.0
2005-08-17 12:40:00,37.61,37.61,37.59,37.61,22800.0,37.61,37.61,37.59,37.61,22800.0
2005-08-17 12:50:00,37.6,37.61,37.59,37.61,40200.0,37.6,37.61,37.59,37.61,40200.0
2005-08-17 13:00:00,37.61,37.61,37.6,37.61,28700.0,37.61,37.61,37.6,37.61,28700.0
2005-08-17 13:10:00,37.61,37.62,37.59,37.6,21700.0,37.61,37.62,37.59,37.6,21700.0
2005-08-17 13:20:00,37.61,37.62,37.58,37.59,15300.0,37.61,37.62,37.58,37.59,15300.0
2005-08-17 13:30:00,37.59,37.62,37.48,37.61,56000.0,37.59,37.62,37.48,37.61,56000.0
2005-08-17 13:40:00,37.61,37.61,37.53,37.59,26900.0,37.61,37.61,37.53,37.59,26900.0
2005-08-17 13:50:00,37.6,37.6,37.53,37.55,23900.0,37.6,37.6,37.53,37.55,23900.0
2005-08-17 14:00:00,37.55,37.56,37.45,37.49,15500.0,37.55,37.56,37.45,37.49,15500.0
2005-08-17 14:10:00,37.48,37.53,37.46,37.53,19800.0,37.48,37.53,37.46,37.53,19800.0
2005-08-17 14:20:00,37.52,37.55,37.45,37.52,17200.0,37.52,37.55,37.45,37.52,17200.0
2005-08-17 14:30:00,37.52,37.55,37.48,37.53,21500.0,37.52,37.55,37.48,37.53,21500.0
2005-08-17 14:40:00,37.52,37.55,37.47,37.53,132600.0,37.52,37.55,37.47,37.53,132600.0
2005-08-17 14:50:00,37.53,37.61,37.53,37.56,33300.0,37.53,37.61,37.53,37.56,33300.0
2005-08-17 15:00:00,37.55,37.68,37.53,37.65,84400.0,37.55,37.68,37.53,37.65,84400.0
2005-08-17 15:10:00,37.65,37.76,37.65,37.73,96700.0,37.65,37.76,37.65,37.73,96700.0
2005-08-17 15:20:00,37.73,37.74,37.63,37.7,42100.0,37.73,37.74,37.63,37.7,42100.0
2005-08-17 15:30:00,37.71,37.74,37.7,37.7,48600.0,37.71,37.74,37.7,37.7,48600.0
2005-08-17 15:40:00,37.71,37.85,37.7,37.72,134300.0,37.71,37.85,37.7,37.72,134300.0
2005-08-17 15:50:00,37.72,37.78,37.72,37.75,197600.0,37.72,37.78,37.72,37.75,197600.0
2005-08-18 09:30:00,37.7,38.14,37.65,38.0,234500.0,37.7,38.14,37.65,38.0,234500.0
2005-08-18 09:40:00,38.0,38.12,37.92,38.05,145300.0,38.0,38.12,37.92,38.05,145300.0
2005-08-18 09:50:00,38.05,38.35,38.05,38.34,110100.0,38.05,38.35,38.05,38.34,110100.0
2005-08-18 10:00:00,38.35,38.39,38.18,38.38,124100.0,38.35,38.39,38.18,38.38,124100.0
2005-08-18 10:10:00,38.4,38.5,38.4,38.48,107700.0,38.4,38.5,38.4,38.48,107700.0
2005-08-18 10:20:00,38.48,38.65,38.45,38.54,83900.0,38.48,38.65,38.45,38.54,83900.0
2005-08-18 10:30:00,38.53,38.56,38.45,38.54,113300.0,38.53,38.56,38.45,38.54,113300.0
2005-08-18 10:40:00,38.54,38.69,38.54,38.55,74900.0,38.54,38.69,38.54,38.55,74900.0
2005-08-18 10:50:00,38.55,38.55,38.42,38.5,68200.0,38.55,38.55,38.42,38.5,68200.0
2005-08-18 11:00:00,38.5,38.52,38.44,38.45,159100.0,38.5,38.52,38.44,38.45,159100.0
2005-08-18 11:10:00,38.44,38.63,38.44,38.54,170400.0,38.44,38.63,38.44,38.54,170400.0
2005-08-18 11:20:00,38.53,38.73,38.5,38.7,77100.0,38.53,38.73,38.5,38.7,77100.0
2005-08-18 11:30:00,38.7,38.7,38.55,38.57,50400.0,38.7,38.7,38.55,38.57,50400.0
2005-08-18 11:40:00,38.57,38.65,38.56,38.57,46400.0,38.57,38.65,38.56,38.57,46400.0
2005-08-18 11:50:00,38.57,38.59,38.55,38.58,17700.0,38.57,38.59,38.55,38.58,17700.0
2005-08-18 12:00:00,38.57,38.62,38.5,38.52,83500.0,38.57,38.62,38.5,38.52,83500.0
2005-08-18 12:10:00,38.54,38.64,38.52,38.57,63700.0,38.54,38.64,38.52,38.57,63700.0
2005-08-18 12:20:00,38.57,38.59,38.53,38.56,43200.0,38.57,38.59,38.53,38.56,43200.0
2005-08-18 12:30:00,38.58,38.65,38.56,38.57,48300.0,38.58,38.65,38.56,38.57,48300.0
2005-08-18 12:40:00,38.59,38.6,38.52,38.56,83300.0,38.59,38.6,38.52,38.56,83300.0
2005-08-18 12:50:00,38.56,38.6,38.49,38.52,81600.0,38.56,38.6,38.49,38.52,81600.0
2005-08-18 13:00:00,38.53,38.56,38.41,38.42,93700.0,38.53,38.56,38.41,38.42,93700.0
2005-08-18 13:10:00,38.43,38.44,38.34,38.44,47400.0,38.43,38.44,38.34,38.44,47400.0
2005-08-18 13:20:00,38.44,38.56,38.4,38.55,43400.0,38.44,38.56,38.4,38.55,43400.0
2005-08-18 13:30:00,38.55,38.58,38.48,38.53,68400.0,38.55,38.58,38.48,38.53,68400.0
2005-08-18 13:40:00,38.53,38.53,38.4,38.41,46100.0,38.53,38.53,38.4,38.41,46100.0
2005-08-18 13:50:00,38.41,38.44,38.4,38.42,42900.0,38.41,38.44,38.4,38.42,42900.0
2005-08-18 14:00:00,38.42,38.44,38.25,38.32,91500.0,38.42,38.44,38.25,38.32,91500.0
2005-08-18 14:10:00,38.32,38.41,38.28,38.33,82100.0,38.32,38.41,38.28,38.33,82100.0
2005-08-18 14:20:00,38.34,38.38,38.19,38.22,65500.0,38.34,38.38,38.19,38.22,65500.0
2005-08-18 14:30:00,38.22,38.31,38.11,38.23,75700.0,38.22,38.31,38.11,38.23,75700.0
2005-08-18 14:40:00,38.22,38.25,38.15,38.23,81100.0,38.22,38.25,38.15,38.23,81100.0
2005-08-18 14:50:00,38.22,38.37,38.2,38.36,88700.0,38.22,38.37,38.2,38.36,88700.0
2005-08-18 15:00:00,38.33,38.4,38.32,38.4,80100.0,38.33,38.4,38.32,38.4,80100.0
2005-08-18 15:10:00,38.4,38.5,38.25,38.34,89900.0,38.4,38.5,38.25,38.34,89900.0
2005-08-18 15:20:00,38.35,38.4,38.26,38.38,109300.0,38.35,38.4,38.26,38.38,109300.0
2005-08-18 15:30:00,38.4,38.4,38.3,38.36,99600.0,38.4,38.4,38.3,38.36,99600.0
2005-08-18 15:40:00,38.36,38.41,38.25,38.37,195700.0,38.36,38.41,38.25,38.37,195700.0
2005-08-18 15:50:00,38.41,38.45,38.32,38.4,227900.0,38.41,38.45,38.32,38.4,227900.0
2005-08-19 09:30:00,39.97,40.24,39.69,39.9,1821900.0,39.97,40.24,39.69,39.9,1821900.0
2005-08-19 09:40:00,39.92,40.38,39.83,40.38,1133500.0,39.92,40.38,39.83,40.38,1133500.0
2005-08-19 09:50:00,40.39,40.75,40.35,40.65,998900.0,40.39,40.75,40.35,40.65,998900.0
2005-08-19 10:00:00,40.65,40.82,40.58,40.71,625100.0,40.65,40.82,40.58,40.71,625100.0
2005-08-19 10:10:00,40.69,40.75,40.61,40.63,434600.0,40.69,40.75,40.61,40.63,434600.0
2005-08-19 10:20:00,40.64,40.89,40.63,40.8,466300.0,40.64,40.89,40.63,40.8,466300.0
2005-08-19 10:30:00,40.79,40.85,40.65,40.84,389800.0,40.79,40.85,40.65,40.84,389800.0
2005-08-19 10:40:00,40.83,40.84,40.65,40.7,397900.0,40.83,40.84,40.65,40.7,397900.0
2005-08-19 10:50:00,40.7,40.8,40.66,40.7,250500.0,40.7,40.8,40.66,40.7,250500.0
2005-08-19 11:00:00,40.71,40.71,40.49,40.55,265600.0,40.71,40.71,40.49,40.55,265600.0
2005-08-19 11:10:00,40.56,40.65,40.52,40.63,283600.0,40.56,40.65,40.52,40.63,283600.0
2005-08-19 11:20:00,40.64,40.67,40.57,40.59,152400.0,40.64,40.67,40.57,40.59,152400.0
2005-08-19 11:30:00,40.6,40.62,40.57,40.6,126700.0,40.6,40.62,40.57,40.6,126700.0
2005-08-19 11:40:00,40.6,40.61,40.57,40.58,114700.0,40.6,40.61,40.57,40.58,114700.0
2005-08-19 11:50:00,40.58,40.58,40.53,40.55,150900.0,40.58,40.58,40.53,40.55,150900.0
2005-08-19 12:00:00,40.54,40.61,40.53,40.56,165800.0,40.54,40.61,40.53,40.56,165800.0
2005-08-19 12:10:00,40.56,40.59,40.55,40.56,186500.0,40.56,40.59,40.55,40.56,186500.0
2005-08-19 12:20:00,40.55,40.58,40.52,40.52,86800.0,40.55,40.58,40.52,40.52,86800.0
2005-08-19 12:30:00,40.53,40.64,40.52,40.59,151200.0,40.53,40.64,40.52,40.59,151200.0
2005-08-19 12:40:00,40.6,40.77,40.6,40.77,148600.0,40.6,40.77,40.6,40.77,148600.0
2005-08-19 12:50:00,40.77,40.8,39.93,40.67,316500.0,40.77,40.8,39.93,40.67,316500.0
2005-08-19 13:00:00,40.67,40.67,40.6,40.64,136100.0,40.67,40.67,40.6,40.64,136100.0
2005-08-19 13:10:00,40.64,40.64,40.56,40.57,84200.0,40.64,40.64,40.56,40.57,84200.0
2005-08-19 13:20:00,40.58,40.58,40.53,40.55,64400.0,40.58,40.58,40.53,40.55,64400.0
2005-08-19 13:30:00,40.55,40.6,40.55,40.57,55500.0,40.55,40.6,40.55,40.57,55500.0
2005-08-19 13:40:00,40.57,40.59,40.49,40.55,139600.0,40.57,40.59,40.49,40.55,139600.0
2005-08-19 13:50:00,40.55,40.58,40.54,40.54,53400.0,40.55,40.58,40.54,40.54,53400.0
2005-08-19 14:00:00,40.54,40.6,40.53,40.55,354200.0,40.54,40.6,40.53,40.55,354200.0
2005-08-19 14:10:00,40.55,40.55,40.5,40.53,110500.0,40.55,40.55,40.5,40.53,110500.0
2005-08-19 14:20:00,40.53,40.62,40.53,40.58,103400.0,40.53,40.62,40.53,40.58,103400.0
2005-08-19 14:30:00,40.57,40.6,40.5,40.52,119800.0,40.57,40.6,40.5,40.52,119800.0
2005-08-19 14:40:00,40.52,40.58,40.32,40.37,166000.0,40.52,40.58,40.32,40.37,166000.0
2005-08-19 14:50:00,40.36,40.47,40.3,40.35,188200.0,40.36,40.47,40.3,40.35,188200.0
2005-08-19 15:00:00,40.34,40.5,40.34,40.37,130300.0,40.34,40.5,40.34,40.37,130300.0
2005-08-19 15:10:00,40.36,40.42,40.3,40.41,129700.0,40.36,40.42,40.3,40.41,129700.0
2005-08-19 15:20:00,40.4,40.43,40.38,40.41,104400.0,40.4,40.43,40.38,40.41,104400.0
2005-08-19 15:30:00,40.41,40.46,40.31,40.36,172700.0,40.41,40.46,40.31,40.36,172700.0
2005-08-19 15:40:00,40.36,40.44,40.34,40.44,150500.0,40.36,40.44,40.34,40.44,150500.0
2005-08-19 15:50:00,40.43,40.46,40.38,40.43,403300.0,40.43,40.46,40.38,40.43,403300.0
2005-08-22 09:30:00,40.25,40.8,40.22,40.62,301600.0,40.25,40.8,40.22,40.62,301600.0
2005-08-22 09:40:00,40.64,40.79,40.63,40.69,140000.0,40.64,40.79,40.63,40.69,140000.0
2005-08-22 09:50:00,40.69,40.75,40.59,40.7,121800.0,40.69,40.75,40.59,40.7,121800.0
2005-08-22 10:00:00,40.7,40.7,40.64,40.7,103300.0,40.7,40.7,40.64,40.7,103300.0
2005-08-22 10:10:00,40.7,40.74,40.65,40.71,110900.0,40.7,40.74,40.65,40.71,110900.0
2005-08-22 10:20:00,40.71,40.73,40.68,40.7,102300.0,40.71,40.73,40.68,40.7,102300.0
2005-08-22 10:30:00,40.7,40.9,40.7,40.9,152100.0,40.7,40.9,40.7,40.9,152100.0
2005-08-22 10:40:00,40.9,40.95,40.7,40.71,108900.0,40.9,40.95,40.7,40.71,108900.0
2005-08-22 10:50:00,40.7,40.8,40.43,40.56,95900.0,40.7,40.8,40.43,40.56,95900.0
2005-08-22 11:00:00,40.57,40.59,40.52,40.53,41100.0,40.57,40.59,40.52,40.53,41100.0
2005-08-22 11:10:00,40.56,40.59,40.53,40.54,43500.0,40.56,40.59,40.53,40.54,43500.0
2005-08-22 11:20:00,40.53,40.6,40.5,40.6,76900.0,40.53,40.6,40.5,40.6,76900.0
2005-08-22 11:30:00,40.59,40.64,40.51,40.57,59800.0,40.59,40.64,40.51,40.57,59800.0
2005-08-22 11:40:00,40.57,40.59,40.53,40.56,21100.0,40.57,40.59,40.53,40.56,21100.0
2005-08-22 11:50:00,40.56,40.56,40.46,40.56,40700.0,40.56,40.56,40.46,40.56,40700.0
2005-08-22 12:00:00,40.56,40.56,40.32,40.39,60800.0,40.56,40.56,40.32,40.39,60800.0
2005-08-22 12:10:00,40.39,40.54,40.39,40.49,58600.0,40.39,40.54,40.39,40.49,58600.0
2005-08-22 12:20:00,40.5,40.54,40.42,40.45,45300.0,40.5,40.54,40.42,40.45,45300.0
2005-08-22 12:30:00,40.44,40.45,40.25,40.29,100800.0,40.44,40.45,40.25,40.29,100800.0
2005-08-22 12:40:00,40.31,40.33,40.28,40.31,55000.0,40.31,40.33,40.28,40.31,55000.0
2005-08-22 12:50:00,40.33,40.34,40.3,40.31,21100.0,40.33,40.34,40.3,40.31,21100.0
2005-08-22 13:00:00,40.31,40.32,40.26,40.29,36900.0,40.31,40.32,40.26,40.29,36900.0
2005-08-22 13:10:00,40.28,40.31,40.25,40.29,44700.0,40.28,40.31,40.25,40.29,44700.0
2005-08-22 13:20:00,40.31,40.42,40.29,40.42,72400.0,40.31,40.42,40.29,40.42,72400.0
2005-08-22 13:30:00,40.41,40.49,40.41,40.44,55600.0,40.41,40.49,40.41,40.44,55600.0
2005-08-22 13:40:00,40.43,40.45,40.35,40.35,67000.0,40.43,40.45,40.35,40.35,67000.0
2005-08-22 13:50:00,40.37,40.39,40.25,40.3,62400.0,40.37,40.39,40.25,40.3,62400.0
2005-08-22 14:00:00,40.3,40.3,40.22,40.26,80100.0,40.3,40.3,40.22,40.26,80100.0
2005-08-22 14:10:00,40.25,40.29,40.13,40.17,118600.0,40.25,40.29,40.13,40.17,118600.0
2005-08-22 14:20:00,40.17,40.27,40.1,40.22,50300.0,40.17,40.27,40.1,40.22,50300.0
2005-08-22 14:30:00,40.22,40.25,40.12,40.2,63600.0,40.22,40.25,40.12,40.2,63600.0
2005-08-22 14:40:00,40.22,40.24,40.18,40.23,22100.0,40.22,40.24,40.18,40.23,22100.0
2005-08-22 14:50:00,40.23,40.3,40.2,40.25,46200.0,40.23,40.3,40.2,40.25,46200.0
2005-08-22 15:00:00,40.25,40.31,40.22,40.27,28500.0,40.25,40.31,40.22,40.27,28500.0
2005-08-22 15:10:00,40.26,40.34,40.26,40.31,24000.0,40.26,40.34,40.26,40.31,24000.0
2005-08-22 15:20:00,40.31,40.37,40.3,40.34,48100.0,40.31,40.37,40.3,40.34,48100.0
2005-08-22 15:30:00,40.34,40.45,40.3,40.37,84800.0,40.34,40.45,40.3,40.37,84800.0
2005-08-22 15:40:00,40.38,40.44,40.33,40.36,55700.0,40.38,40.44,40.33,40.36,55700.0
2005-08-22 15:50:00,40.36,40.45,40.34,40.41,98900.0,40.36,40.45,40.34,40.41,98900.0
2005-08-23 09:30:00,40.13,40.38,40.1,40.38,136900.0,40.13,40.38,40.1,40.38,136900.0
2005-08-23 09:40:00,40.36,40.45,40.29,40.36,66300.0,40.36,40.45,40.29,40.36,66300.0
2005-08-23 09:50:00,40.34,40.38,40.24,40.28,56200.0,40.34,40.38,40.24,40.28,56200.0
2005-08-23 10:00:00,40.28,40.66,40.28,40.58,84200.0,40.28,40.66,40.28,40.58,84200.0
2005-08-23 10:10:00,40.54,40.57,40.38,40.4,59800.0,40.54,40.57,40.38,40.4,59800.0
2005-08-23 10:20:00,40.4,40.7,40.34,40.64,87900.0,40.4,40.7,40.34,40.64,87900.0
2005-08-23 10:30:00,40.64,40.66,40.43,40.45,107000.0,40.64,40.66,40.43,40.45,107000.0
2005-08-23 10:40:00,40.45,40.58,40.45,40.45,67200.0,40.45,40.58,40.45,40.45,67200.0
2005-08-23 10:50:00,40.45,40.45,40.25,40.32,68000.0,40.45,40.45,40.25,40.32,68000.0
2005-08-23 11:00:00,40.32,40.32,40.14,40.26,72900.0,40.32,40.32,40.14,40.26,72900.0
2005-08-23 11:10:00,40.26,40.27,40.24,40.26,36200.0,40.26,40.27,40.24,40.26,36200.0
2005-08-23 11:20:00,40.26,40.31,40.23,40.24,86400.0,40.26,40.31,40.23,40.24,86400.0
2005-08-23 11:30:00,40.24,40.27,40.23,40.23,62900.0,40.24,40.27,40.23,40.23,62900.0
2005-08-23 11:40:00,40.23,40.24,40.19,40.19,133200.0,40.23,40.24,40.19,40.19,133200.0
2005-08-23 11:50:00,40.18,40.27,40.17,40.26,57600.0,40.18,40.27,40.17,40.26,57600.0
2005-08-23 12:00:00,40.26,40.35,40.24,40.32,107400.0,40.26,40.35,40.24,40.32,107400.0
2005-08-23 12:10:00,40.3,40.32,40.21,40.25,23000.0,40.3,40.32,40.21,40.25,23000.0
2005-08-23 12:20:00,40.24,40.31,40.24,40.26,6500.0,40.24,40.31,40.24,40.26,6500.0
2005-08-23 12:30:00,40.26,40.29,40.26,40.29,23200.0,40.26,40.29,40.26,40.29,23200.0
2005-08-23 12:40:00,40.29,40.32,40.27,40.32,25600.0,40.29,40.32,40.27,40.32,25600.0
2005-08-23 12:50:00,40.33,40.36,40.31,40.33,29500.0,40.33,40.36,40.31,40.33,29500.0
2005-08-23 13:00:00,40.33,40.38,40.32,40.38,45500.0,40.33,40.38,40.32,40.38,45500.0
2005-08-23 13:10:00,40.38,40.45,40.31,40.31,60300.0,40.38,40.45,40.31,40.31,60300.0
2005-08-23 13:20:00,40.33,40.33,40.31,40.32,11500.0,40.33,40.33,40.31,40.32,11500.0
2005-08-23 13:30:00,40.32,40.32,40.31,40.32,19300.0,40.32,40.32,40.31,40.32,19300.0
2005-08-23 13:40:00,40.31,40.4,40.31,40.39,46600.0,40.31,40.4,40.31,40.39,46600.0
2005-08-23 13:50:00,40.4,40.4,40.37,40.4,32300.0,40.4,40.4,40.37,40.4,32300.0
2005-08-23 14:00:00,40.39,40.44,40.39,40.43,15600.0,40.39,40.44,40.39,40.43,15600.0
2005-08-23 14:10:00,40.42,40.44,40.39,40.4,21000.0,40.42,40.44,40.39,40.4,21000.0
2005-08-23 14:20:00,40.4,40.47,40.37,40.46,84400.0,40.4,40.47,40.37,40.46,84400.0
2005-08-23 14:30:00,40.46,40.59,40.42,40.58,131900.0,40.46,40.59,40.42,40.58,131900.0
2005-08-23 14:40:00,40.58,40.62,40.53,40.58,65800.0,40.58,40.62,40.53,40.58,65800.0
2005-08-23 14:50:00,40.57,40.58,40.52,40.56,77300.0,40.57,40.58,40.52,40.56,77300.0
2005-08-23 15:00:00,40.56,40.56,40.44,40.47,70600.0,40.56,40.56,40.44,40.47,70600.0
2005-08-23 15:10:00,40.48,40.51,40.45,40.47,74100.0,40.48,40.51,40.45,40.47,74100.0
2005-08-23 15:20:00,40.46,40.55,40.46,40.51,90900.0,40.46,40.55,40.46,40.51,90900.0
2005-08-23 15:30:00,40.49,40.72,40.47,40.6,186900.0,40.49,40.72,40.47,40.6,186900.0
2005-08-23 15:40:00,40.6,40.64,40.55,40.63,105900.0,40.6,40.64,40.55,40.63,105900.0
2005-08-23 15:50:00,40.64,40.64,40.59,40.6,134900.0,40.64,40.64,40.59,40.6,134900.0
2005-08-24 09:30:00,40.27,40.57,40.15,40.4,143500.0,40.27,40.57,40.15,40.4,143500.0
2005-08-24 09:40:00,40.39,40.88,40.23,40.87,135000.0,40.39,40.88,40.23,40.87,135000.0
2005-08-24 09:50:00,40.87,40.88,40.6,40.86,75500.0,40.87,40.88,40.6,40.86,75500.0
2005-08-24 10:00:00,40.83,40.99,40.8,40.9,133500.0,40.83,40.99,40.8,40.9,133500.0
2005-08-24 10:10:00,40.9,40.99,40.83,40.91,65200.0,40.9,40.99,40.83,40.91,65200.0
2005-08-24 10:20:00,40.9,40.96,40.89,40.92,38400.0,40.9,40.96,40.89,40.92,38400.0
2005-08-24 10:30:00,40.91,41.0,40.91,40.97,84200.0,40.91,41.0,40.91,40.97,84200.0
2005-08-24 10:40:00,40.98,41.0,40.95,40.99,84200.0,40.98,41.0,40.95,40.99,84200.0
2005-08-24 10:50:00,40.99,41.0,40.83,40.85,117000.0,40.99,41.0,40.83,40.85,117000.0
2005-08-24 11:00:00,40.87,40.99,40.84,40.99,116800.0,40.87,40.99,40.84,40.99,116800.0
2005-08-24 11:10:00,40.99,41.17,40.97,41.11,272800.0,40.99,41.17,40.97,41.11,272800.0
2005-08-24 11:20:00,41.11,41.19,41.06,41.1,88100.0,41.11,41.19,41.06,41.1,88100.0
2005-08-24 11:30:00,41.11,41.38,41.1,41.35,104100.0,41.11,41.38,41.1,41.35,104100.0
2005-08-24 11:40:00,41.35,41.8,41.31,41.75,245600.0,41.35,41.8,41.31,41.75,245600.0
2005-08-24 11:50:00,41.75,41.87,41.6,41.78,182700.0,41.75,41.87,41.6,41.78,182700.0
2005-08-24 12:00:00,41.79,41.83,41.68,41.73,74600.0,41.79,41.83,41.68,41.73,74600.0
2005-08-24 12:10:00,41.73,41.83,41.68,41.76,64900.0,41.73,41.83,41.68,41.76,64900.0
2005-08-24 12:20:00,41.77,41.92,41.75,41.9,114300.0,41.77,41.92,41.75,41.9,114300.0
2005-08-24 12:30:00,41.91,42.12,41.91,42.01,175200.0,41.91,42.12,41.91,42.01,175200.0
2005-08-24 12:40:00,42.02,42.03,41.97,41.99,47200.0,42.02,42.03,41.97,41.99,47200.0
2005-08-24 12:50:00,41.98,42.02,41.96,41.97,46800.0,41.98,42.02,41.96,41.97,46800.0
2005-08-24 13:00:00,41.97,41.97,41.77,41.8,94600.0,41.97,41.97,41.77,41.8,94600.0
2005-08-24 13:10:00,41.8,41.83,41.6,41.75,108500.0,41.8,41.83,41.6,41.75,108500.0
2005-08-24 13:20:00,41.73,41.81,41.7,41.71,64700.0,41.73,41.81,41.7,41.71,64700.0
2005-08-24 13:30:00,41.71,41.79,41.71,41.79,41800.0,41.71,41.79,41.71,41.79,41800.0
2005-08-24 13:40:00,41.77,41.8,41.63,41.65,56900.0,41.77,41.8,41.63,41.65,56900.0
2005-08-24 13:50:00,41.64,41.71,41.58,41.71,76000.0,41.64,41.71,41.58,41.71,76000.0
2005-08-24 14:00:00,41.71,41.74,41.7,41.74,57300.0,41.71,41.74,41.7,41.74,57300.0
2005-08-24 14:10:00,41.74,41.74,41.62,41.62,25600.0,41.74,41.74,41.62,41.62,25600.0
2005-08-24 14:20:00,41.63,41.64,41.43,41.55,78000.0,41.63,41.64,41.43,41.55,78000.0
2005-08-24 14:30:00,41.55,41.59,41.45,41.48,51500.0,41.55,41.59,41.45,41.48,51500.0
2005-08-24 14:40:00,41.47,41.55,41.45,41.49,91800.0,41.47,41.55,41.45,41.49,91800.0
2005-08-24 14:50:00,41.48,41.53,41.42,41.45,59500.0,41.48,41.53,41.42,41.45,59500.0
2005-08-24 15:00:00,41.46,41.46,41.21,41.23,144800.0,41.46,41.46,41.21,41.23,144800.0
2005-08-24 15:10:00,41.23,41.3,41.06,41.23,154400.0,41.23,41.3,41.06,41.23,154400.0
2005-08-24 15:20:00,41.23,41.37,41.16,41.18,87100.0,41.23,41.37,41.16,41.18,87100.0
2005-08-24 15:30:00,41.17,41.36,41.15,41.32,86700.0,41.17,41.36,41.15,41.32,86700.0
2005-08-24 15:40:00,41.32,41.32,41.23,41.26,77000.0,41.32,41.32,41.23,41.26,77000.0
2005-08-24 15:50:00,41.26,41.26,41.1,41.1,158500.0,41.26,41.26,41.1,41.1,158500.0
2005-08-25 09:30:00,41.3,41.47,41.27,41.45,406100.0,41.3,41.47,41.27,41.45,406100.0
2005-08-25 09:40:00,41.45,41.79,41.44,41.7,160300.0,41.45,41.79,41.44,41.7,160300.0
2005-08-25 09:50:00,41.7,41.98,41.69,41.87,152000.0,41.7,41.98,41.69,41.87,152000.0
2005-08-25 10:00:00,41.9,41.9,41.68,41.76,65000.0,41.9,41.9,41.68,41.76,65000.0
2005-08-25 10:10:00,41.74,41.8,41.73,41.78,60000.0,41.74,41.8,41.73,41.78,60000.0
2005-08-25 10:20:00,41.79,41.98,41.79,41.96,81800.0,41.79,41.98,41.79,41.96,81800.0
2005-08-25 10:30:00,41.96,42.19,41.96,41.99,190600.0,41.96,42.19,41.96,41.99,190600.0
2005-08-25 10:40:00,42.0,42.03,41.75,41.75,80000.0,42.0,42.03,41.75,41.75,80000.0
2005-08-25 10:50:00,41.77,41.78,41.53,41.53,119200.0,41.77,41.78,41.53,41.53,119200.0
2005-08-25 11:00:00,41.52,41.63,41.42,41.46,88500.0,41.52,41.63,41.42,41.46,88500.0
2005-08-25 11:10:00,41.45,41.53,41.42,41.52,64600.0,41.45,41.53,41.42,41.52,64600.0
2005-08-25 11:20:00,41.52,41.53,41.5,41.52,39600.0,41.52,41.53,41.5,41.52,39600.0
2005-08-25 11:30:00,41.52,41.52,41.36,41.36,77800.0,41.52,41.52,41.36,41.36,77800.0
2005-08-25 11:40:00,41.36,41.44,41.35,41.43,43100.0,41.36,41.44,41.35,41.43,43100.0
2005-08-25 11:50:00,41.43,41.46,41.4,41.43,42800.0,41.43,41.46,41.4,41.43,42800.0
2005-08-25 12:00:00,41.43,41.51,41.42,41.5,22400.0,41.43,41.51,41.42,41.5,22400.0
2005-08-25 12:10:00,41.5,41.55,41.49,41.54,38600.0,41.5,41.55,41.49,41.54,38600.0
2005-08-25 12:20:00,41.55,41.55,41.49,41.52,22400.0,41.55,41.55,41.49,41.52,22400.0
2005-08-25 12:30:00,41.53,41.55,41.48,41.5,33900.0,41.53,41.55,41.48,41.5,33900.0
2005-08-25 12:40:00,41.5,41.52,41.48,41.5,40600.0,41.5,41.52,41.48,41.5,40600.0
2005-08-25 12:50:00,41.51,41.56,41.49,41.52,28200.0,41.51,41.56,41.49,41.52,28200.0
2005-08-25 13:00:00,41.52,41.56,41.52,41.54,21200.0,41.52,41.56,41.52,41.54,21200.0
2005-08-25 13:10:00,41.54,41.55,41.5,41.51,22700.0,41.54,41.55,41.5,41.51,22700.0
2005-08-25 13:20:00,41.51,41.56,41.5,41.54,15100.0,41.51,41.56,41.5,41.54,15100.0
2005-08-25 13:30:00,41.53,41.54,41.49,41.5,23800.0,41.53,41.54,41.49,41.5,23800.0
2005-08-25 13:40:00,41.5,41.55,41.49,41.5,22300.0,41.5,41.55,41.49,41.5,22300.0
2005-08-25 13:50:00,41.5,41.56,41.5,41.56,31100.0,41.5,41.56,41.5,41.56,31100.0
2005-08-25 14:00:00,41.53,41.6,41.53,41.55,31300.0,41.53,41.6,41.53,41.55,31300.0
2005-08-25 14:10:00,41.55,41.65,41.54,41.64,77300.0,41.55,41.65,41.54,41.64,77300.0
2005-08-25 14:20:00,41.64,41.74,41.64,41.72,54500.0,41.64,41.74,41.64,41.72,54500.0
2005-08-25 14:30:00,41.71,41.71,41.55,41.66,65100.0,41.71,41.71,41.55,41.66,65100.0
2005-08-25 14:40:00,41.66,41.68,41.61,41.65,59600.0,41.66,41.68,41.61,41.65,59600.0
2005-08-25 14:50:00,41.65,41.74,41.54,41.74,61000.0,41.65,41.74,41.54,41.74,61000.0
2005-08-25 15:00:00,41.74,41.91,41.74,41.81,105600.0,41.74,41.91,41.74,41.81,105600.0
2005-08-25 15:10:00,41.81,41.92,41.81,41.91,73400.0,41.81,41.92,41.81,41.91,73400.0
2005-08-25 15:20:00,41.91,41.91,41.67,41.72,120200.0,41.91,41.91,41.67,41.72,120200.0
2005-08-25 15:30:00,41.73,41.73,41.65,41.66,57100.0,41.73,41.73,41.65,41.66,57100.0
2005-08-25 15:40:00,41.66,41.78,41.66,41.74,55700.0,41.66,41.78,41.66,41.74,55700.0
2005-08-25 15:50:00,41.74,41.82,41.7,41.72,109000.0,41.74,41.82,41.7,41.72,109000.0
2005-08-26 09:30:00,41.58,41.67,41.51,41.67,73000.0,41.58,41.67,41.51,41.67,73000.0
2005-08-26 09:40:00,41.67,41.87,41.6,41.77,94100.0,41.67,41.87,41.6,41.77,94100.0
2005-08-26 09:50:00,41.77,41.8,41.67,41.76,118800.0,41.77,41.8,41.67,41.76,118800.0
2005-08-26 10:00:00,41.75,41.76,41.48,41.56,97200.0,41.75,41.76,41.48,41.56,97200.0
2005-08-26 10:10:00,41.56,41.65,41.5,41.52,110600.0,41.56,41.65,41.5,41.52,110600.0
2005-08-26 10:20:00,41.51,41.61,41.5,41.55,34900.0,41.51,41.61,41.5,41.55,34900.0
2005-08-26 10:30:00,41.55,41.7,41.52,41.59,48800.0,41.55,41.7,41.52,41.59,48800.0
2005-08-26 10:40:00,41.6,41.61,41.5,41.5,50100.0,41.6,41.61,41.5,41.5,50100.0
2005-08-26 10:50:00,41.5,41.54,41.49,41.51,32700.0,41.5,41.54,41.49,41.51,32700.0
2005-08-26 11:00:00,41.51,41.56,41.5,41.53,47700.0,41.51,41.56,41.5,41.53,47700.0
2005-08-26 11:10:00,41.52,41.54,41.5,41.53,30900.0,41.52,41.54,41.5,41.53,30900.0
2005-08-26 11:20:00,41.54,41.54,41.49,41.51,29300.0,41.54,41.54,41.49,41.51,29300.0
2005-08-26 11:30:00,41.51,41.55,41.47,41.55,49800.0,41.51,41.55,41.47,41.55,49800.0
2005-08-26 11:40:00,41.53,41.56,41.52,41.53,29800.0,41.53,41.56,41.52,41.53,29800.0
2005-08-26 11:50:00,41.53,41.54,41.51,41.53,23400.0,41.53,41.54,41.51,41.53,23400.0
2005-08-26 12:00:00,41.53,41.61,41.53,41.54,29200.0,41.53,41.61,41.53,41.54,29200.0
2005-08-26 12:10:00,41.54,41.73,41.53,41.63,41800.0,41.54,41.73,41.53,41.63,41800.0
2005-08-26 12:20:00,41.61,41.62,41.53,41.55,16700.0,41.61,41.62,41.53,41.55,16700.0
2005-08-26 12:30:00,41.54,41.59,41.53,41.54,23300.0,41.54,41.59,41.53,41.54,23300.0
2005-08-26 12:40:00,41.54,41.57,41.48,41.55,22600.0,41.54,41.57,41.48,41.55,22600.0
2005-08-26 12:50:00,41.53,41.58,41.52,41.54,21200.0,41.53,41.58,41.52,41.54,21200.0
2005-08-26 13:00:00,41.54,41.54,41.47,41.47,37700.0,41.54,41.54,41.47,41.47,37700.0
2005-08-26 13:10:00,41.47,41.51,41.42,41.51,29900.0,41.47,41.51,41.42,41.51,29900.0
2005-08-26 13:20:00,41.5,41.51,41.46,41.46,25800.0,41.5,41.51,41.46,41.46,25800.0
2005-08-26 13:30:00,41.45,41.45,41.4,41.41,72200.0,41.45,41.45,41.4,41.41,72200.0
2005-08-26 13:40:00,41.4,41.41,41.33,41.36,26200.0,41.4,41.41,41.33,41.36,26200.0
2005-08-26 13:50:00,41.36,41.37,41.27,41.31,41800.0,41.36,41.37,41.27,41.31,41800.0
2005-08-26 14:00:00,41.31,41.35,41.28,41.29,28100.0,41.31,41.35,41.28,41.29,28100.0
2005-08-26 14:10:00,41.28,41.31,41.19,41.25,47200.0,41.28,41.31,41.19,41.25,47200.0
2005-08-26 14:20:00,41.25,41.44,41.25,41.37,49600.0,41.25,41.44,41.25,41.37,49600.0
2005-08-26 14:30:00,41.36,41.37,41.26,41.27,26900.0,41.36,41.37,41.26,41.27,26900.0
2005-08-26 14:40:00,41.28,41.33,41.23,41.24,22700.0,41.28,41.33,41.23,41.24,22700.0
2005-08-26 14:50:00,41.22,41.32,41.22,41.29,31100.0,41.22,41.32,41.22,41.29,31100.0
2005-08-26 15:00:00,41.29,41.33,41.24,41.33,44100.0,41.29,41.33,41.24,41.33,44100.0
2005-08-26 15:10:00,41.32,41.32,41.24,41.29,25100.0,41.32,41.32,41.24,41.29,25100.0
2005-08-26 15:20:00,41.3,41.42,41.28,41.41,34800.0,41.3,41.42,41.28,41.41,34800.0
2005-08-26 15:30:00,41.42,41.44,41.36,41.36,29500.0,41.42,41.44,41.36,41.36,29500.0
2005-08-26 15:40:00,41.36,41.37,41.3,41.34,47300.0,41.36,41.37,41.3,41.34,47300.0
2005-08-26 15:50:00,41.34,41.48,41.32,41.33,122100.0,41.34,41.48,41.32,41.33,122100.0
2005-08-29 09:30:00,41.1,41.25,41.05,41.25,77900.0,41.1,41.25,41.05,41.25,77900.0
2005-08-29 09:40:00,41.25,41.57,41.22,41.38,55800.0,41.25,41.57,41.22,41.38,55800.0
2005-08-29 09:50:00,41.36,41.49,41.28,41.45,38400.0,41.36,41.49,41.28,41.45,38400.0
2005-08-29 10:00:00,41.45,41.69,41.45,41.68,47900.0,41.45,41.69,41.45,41.68,47900.0
2005-08-29 10:10:00,41.66,41.82,41.64,41.66,68900.0,41.66,41.82,41.64,41.66,68900.0
2005-08-29 10:20:00,41.66,41.72,41.52,41.56,32600.0,41.66,41.72,41.52,41.56,32600.0
2005-08-29 10:30:00,41.53,41.59,41.37,41.47,39400.0,41.53,41.59,41.37,41.47,39400.0
2005-08-29 10:40:00,41.46,41.47,41.3,41.32,28200.0,41.46,41.47,41.3,41.32,28200.0
2005-08-29 10:50:00,41.33,41.42,41.32,41.33,37100.0,41.33,41.42,41.32,41.33,37100.0
2005-08-29 11:00:00,41.33,41.35,41.28,41.29,38600.0,41.33,41.35,41.28,41.29,38600.0
2005-08-29 11:10:00,41.29,41.29,41.21,41.22,28300.0,41.29,41.29,41.21,41.22,28300.0
2005-08-29 11:20:00,41.22,41.23,41.13,41.13,66300.0,41.22,41.23,41.13,41.13,66300.0
2005-08-29 11:30:00,41.14,41.28,41.12,41.27,48000.0,41.14,41.28,41.12,41.27,48000.0
2005-08-29 11:40:00,41.27,41.3,41.18,41.21,44400.0,41.27,41.3,41.18,41.21,44400.0
2005-08-29 11:50:00,41.21,41.3,41.16,41.16,79500.0,41.21,41.3,41.16,41.16,79500.0
2005-08-29 12:00:00,41.15,41.27,41.13,41.27,43100.0,41.15,41.27,41.13,41.27,43100.0
2005-08-29 12:10:00,41.27,41.3,41.21,41.26,36300.0,41.27,41.3,41.21,41.26,36300.0
2005-08-29 12:20:00,41.26,41.3,41.25,41.28,18700.0,41.26,41.3,41.25,41.28,18700.0
2005-08-29 12:30:00,41.28,41.29,41.21,41.24,13800.0,41.28,41.29,41.21,41.24,13800.0
2005-08-29 12:40:00,41.25,41.3,41.2,41.3,26800.0,41.25,41.3,41.2,41.3,26800.0
2005-08-29 12:50:00,41.3,41.3,41.2,41.2,26500.0,41.3,41.3,41.2,41.2,26500.0
2005-08-29 13:00:00,41.23,41.38,41.23,41.3,66400.0,41.23,41.38,41.23,41.3,66400.0
2005-08-29 13:10:00,41.29,41.36,41.27,41.32,25700.0,41.29,41.36,41.27,41.32,25700.0
2005-08-29 13:20:00,41.32,41.4,41.32,41.36,18500.0,41.32,41.4,41.32,41.36,18500.0
2005-08-29 13:30:00,41.36,41.41,41.33,41.4,26200.0,41.36,41.41,41.33,41.4,26200.0
2005-08-29 13:40:00,41.41,41.45,41.4,41.42,90800.0,41.41,41.45,41.4,41.42,90800.0
2005-08-29 13:50:00,41.41,41.52,41.41,41.46,81300.0,41.41,41.52,41.41,41.46,81300.0
2005-08-29 14:00:00,41.48,41.58,41.44,41.53,74900.0,41.48,41.58,41.44,41.53,74900.0
2005-08-29 14:10:00,41.52,41.53,41.47,41.48,16500.0,41.52,41.53,41.47,41.48,16500.0
2005-08-29 14:20:00,41.47,41.5,41.43,41.45,29700.0,41.47,41.5,41.43,41.45,29700.0
2005-08-29 14:30:00,41.45,41.48,41.44,41.46,19900.0,41.45,41.48,41.44,41.46,19900.0
2005-08-29 14:40:00,41.47,41.54,41.46,41.52,15800.0,41.47,41.54,41.46,41.52,15800.0
2005-08-29 14:50:00,41.52,41.52,41.45,41.48,24700.0,41.52,41.52,41.45,41.48,24700.0
2005-08-29 15:00:00,41.48,41.58,41.42,41.56,35300.0,41.48,41.58,41.42,41.56,35300.0
2005-08-29 15:10:00,41.55,41.72,41.51,41.67,57900.0,41.55,41.72,41.51,41.67,57900.0
2005-08-29 15:20:00,41.67,41.68,41.54,41.57,28700.0,41.67,41.68,41.54,41.57,28700.0
2005-08-29 15:30:00,41.57,41.57,41.46,41.55,74600.0,41.57,41.57,41.46,41.55,74600.0
2005-08-29 15:40:00,41.56,41.57,41.48,41.55,45400.0,41.56,41.57,41.48,41.55,45400.0
2005-08-29 15:50:00,41.55,41.58,41.41,41.41,93900.0,41.55,41.58,41.41,41.41,93900.0
2005-08-30 09:30:00,41.3,41.57,41.19,41.57,91900.0,41.3,41.57,41.19,41.57,91900.0
2005-08-30 09:40:00,41.57,41.58,41.3,41.55,76700.0,41.57,41.58,41.3,41.55,76700.0
2005-08-30 09:50:00,41.55,41.57,41.5,41.5,77600.0,41.55,41.57,41.5,41.5,77600.0
2005-08-30 10:00:00,41.52,41.72,41.51,41.55,71600.0,41.52,41.72,41.51,41.55,71600.0
2005-08-30 10:10:00,41.54,41.7,41.5,41.57,49300.0,41.54,41.7,41.5,41.57,49300.0
2005-08-30 10:20:00,41.57,41.66,41.56,41.56,23200.0,41.57,41.66,41.56,41.56,23200.0
2005-08-30 10:30:00,41.57,41.64,41.41,41.52,105200.0,41.57,41.64,41.41,41.52,105200.0
2005-08-30 10:40:00,41.54,41.61,41.42,41.58,54200.0,41.54,41.61,41.42,41.58,54200.0
2005-08-30 10:50:00,41.58,41.6,41.43,41.48,31200.0,41.58,41.6,41.43,41.48,31200.0
2005-08-30 11:00:00,41.47,41.53,41.4,41.41,15900.0,41.47,41.53,41.4,41.41,15900.0
2005-08-30 11:10:00,41.4,41.4,41.24,41.29,34200.0,41.4,41.4,41.24,41.29,34200.0
2005-08-30 11:20:00,41.28,41.38,41.25,41.38,16800.0,41.28,41.38,41.25,41.38,16800.0
2005-08-30 11:30:00,41.38,41.5,41.25,41.35,35200.0,41.38,41.5,41.25,41.35,35200.0
2005-08-30 11:40:00,41.35,41.36,41.25,41.28,22200.0,41.35,41.36,41.25,41.28,22200.0
2005-08-30 11:50:00,41.26,41.32,41.25,41.32,20100.0,41.26,41.32,41.25,41.32,20100.0
2005-08-30 12:00:00,41.33,41.53,41.26,41.35,37900.0,41.33,41.53,41.26,41.35,37900.0
2005-08-30 12:10:00,41.35,41.42,41.32,41.38,8600.0,41.35,41.42,41.32,41.38,8600.0
2005-08-30 12:20:00,41.37,41.56,41.37,41.5,21800.0,41.37,41.56,41.37,41.5,21800.0
2005-08-30 12:30:00,41.51,41.57,41.49,41.57,32200.0,41.51,41.57,41.49,41.57,32200.0
2005-08-30 12:40:00,41.57,41.62,41.56,41.6,109100.0,41.57,41.62,41.56,41.6,109100.0
2005-08-30 12:50:00,41.6,41.6,41.58,41.59,15400.0,41.6,41.6,41.58,41.59,15400.0
2005-08-30 13:00:00,41.58,41.6,41.47,41.51,42900.0,41.58,41.6,41.47,41.51,42900.0
2005-08-30 13:10:00,41.51,41.53,41.48,41.52,26400.0,41.51,41.53,41.48,41.52,26400.0
2005-08-30 13:20:00,41.53,41.56,41.5,41.53,9900.0,41.53,41.56,41.5,41.53,9900.0
2005-08-30 13:30:00,41.54,41.61,41.53,41.6,18500.0,41.54,41.61,41.53,41.6,18500.0
2005-08-30 13:40:00,41.6,41.61,41.57,41.58,21400.0,41.6,41.61,41.57,41.58,21400.0
2005-08-30 13:50:00,41.58,41.65,41.55,41.56,49100.0,41.58,41.65,41.55,41.56,49100.0
2005-08-30 14:00:00,41.56,41.61,41.5,41.58,29300.0,41.56,41.61,41.5,41.58,29300.0
2005-08-30 14:10:00,41.58,41.61,41.49,41.6,20100.0,41.58,41.61,41.49,41.6,20100.0
2005-08-30 14:20:00,41.61,41.63,41.58,41.6,29800.0,41.61,41.63,41.58,41.6,29800.0
2005-08-30 14:30:00,41.59,41.67,41.59,41.67,18300.0,41.59,41.67,41.59,41.67,18300.0
2005-08-30 14:40:00,41.67,41.7,41.6,41.6,26400.0,41.67,41.7,41.6,41.6,26400.0
2005-08-30 14:50:00,41.61,41.68,41.53,41.61,39500.0,41.61,41.68,41.53,41.61,39500.0
2005-08-30 15:00:00,41.62,41.71,41.55,41.71,54100.0,41.62,41.71,41.55,41.71,54100.0
2005-08-30 15:10:00,41.73,41.73,41.63,41.7,45600.0,41.73,41.73,41.63,41.7,45600.0
2005-08-30 15:20:00,41.7,41.72,41.49,41.61,34500.0,41.7,41.72,41.49,41.61,34500.0
2005-08-30 15:30:00,41.61,41.88,41.61,41.74,61400.0,41.61,41.88,41.61,41.74,61400.0
2005-08-30 15:40:00,41.75,41.9,41.7,41.83,44500.0,41.75,41.9,41.7,41.83,44500.0
2005-08-30 15:50:00,41.83,41.87,41.77,41.77,68900.0,41.83,41.87,41.77,41.77,68900.0
2005-08-31 09:30:00,41.77,41.97,41.55,41.96,85500.0,41.77,41.97,41.55,41.96,85500.0
2005-08-31 09:40:00,41.97,41.99,41.95,41.99,31700.0,41.97,41.99,41.95,41.99,31700.0
2005-08-31 09:50:00,41.98,42.1,41.69,41.75,113200.0,41.98,42.1,41.69,41.75,113200.0
2005-08-31 10:00:00,41.79,41.92,41.7,41.89,47200.0,41.79,41.92,41.7,41.89,47200.0
2005-08-31 10:10:00,41.87,41.96,41.8,41.8,93100.0,41.87,41.96,41.8,41.8,93100.0
2005-08-31 10:20:00,41.8,41.93,41.79,41.93,34300.0,41.8,41.93,41.79,41.93,34300.0
2005-08-31 10:30:00,41.94,42.1,41.88,42.09,68100.0,41.94,42.1,41.88,42.09,68100.0
2005-08-31 10:40:00,42.1,42.19,41.97,42.02,46300.0,42.1,42.19,41.97,42.02,46300.0
2005-08-31 10:50:00,42.02,42.1,41.91,42.02,40100.0,42.02,42.1,41.91,42.02,40100.0
2005-08-31 11:00:00,42.08,42.25,41.99,42.24,73800.0,42.08,42.25,41.99,42.24,73800.0
2005-08-31 11:10:00,42.23,42.44,42.22,42.36,107500.0,42.23,42.44,42.22,42.36,107500.0
2005-08-31 11:20:00,42.36,42.57,42.36,42.44,92300.0,42.36,42.57,42.36,42.44,92300.0
2005-08-31 11:30:00,42.42,42.48,42.41,42.42,52700.0,42.42,42.48,42.41,42.42,52700.0
2005-08-31 11:40:00,42.42,42.48,42.28,42.44,58300.0,42.42,42.48,42.28,42.44,58300.0
2005-08-31 11:50:00,42.43,42.44,42.33,42.35,24100.0,42.43,42.44,42.33,42.35,24100.0
2005-08-31 12:00:00,42.35,42.37,42.31,42.34,36900.0,42.35,42.37,42.31,42.34,36900.0
2005-08-31 12:10:00,42.34,42.39,42.22,42.33,43100.0,42.34,42.39,42.22,42.33,43100.0
2005-08-31 12:20:00,42.31,42.32,42.24,42.24,27800.0,42.31,42.32,42.24,42.24,27800.0
2005-08-31 12:30:00,42.24,42.32,42.24,42.28,37300.0,42.24,42.32,42.24,42.28,37300.0
2005-08-31 12:40:00,42.29,42.46,42.28,42.46,50200.0,42.29,42.46,42.28,42.46,50200.0
2005-08-31 12:50:00,42.46,42.48,42.42,42.45,34900.0,42.46,42.48,42.42,42.45,34900.0
2005-08-31 13:00:00,42.43,42.44,42.35,42.4,45700.0,42.43,42.44,42.35,42.4,45700.0
2005-08-31 13:10:00,42.4,42.51,42.39,42.47,62500.0,42.4,42.51,42.39,42.47,62500.0
2005-08-31 13:20:00,42.47,42.48,42.47,42.47,30900.0,42.47,42.48,42.47,42.47,30900.0
2005-08-31 13:30:00,42.47,42.49,42.47,42.47,32100.0,42.47,42.49,42.47,42.47,32100.0
2005-08-31 13:40:00,42.47,42.48,42.46,42.46,27100.0,42.47,42.48,42.46,42.46,27100.0
2005-08-31 13:50:00,42.46,42.64,42.46,42.63,96800.0,42.46,42.64,42.46,42.63,96800.0
2005-08-31 14:00:00,42.65,42.75,42.6,42.64,155600.0,42.65,42.75,42.6,42.64,155600.0
2005-08-31 14:10:00,42.64,42.75,42.6,42.72,45600.0,42.64,42.75,42.6,42.72,45600.0
2005-08-31 14:20:00,42.71,42.74,42.65,42.7,39800.0,42.71,42.74,42.65,42.7,39800.0
2005-08-31 14:30:00,42.72,42.75,42.71,42.73,44200.0,42.72,42.75,42.71,42.73,44200.0
2005-08-31 14:40:00,42.72,42.74,42.71,42.73,28800.0,42.72,42.74,42.71,42.73,28800.0
2005-08-31 14:50:00,42.72,42.84,42.71,42.84,75400.0,42.72,42.84,42.71,42.84,75400.0
2005-08-31 15:00:00,42.83,42.87,42.82,42.86,79600.0,42.83,42.87,42.82,42.86,79600.0
2005-08-31 15:10:00,42.87,42.98,42.86,42.97,103500.0,42.87,42.98,42.86,42.97,103500.0
2005-08-31 15:20:00,42.97,43.1,42.95,43.08,180100.0,42.97,43.1,42.95,43.08,180100.0
2005-08-31 15:30:00,43.08,43.22,43.06,43.1,163000.0,43.08,43.22,43.06,43.1,163000.0
2005-08-31 15:40:00,43.1,43.22,43.1,43.2,114700.0,43.1,43.22,43.1,43.2,114700.0
2005-08-31 15:50:00,43.22,43.25,43.13,43.17,256600.0,43.22,43.25,43.13,43.17,256600.0
2005-09-01 09:30:00,42.87,43.4,42.87,43.13,147200.0,42.87,43.4,42.87,43.13,147200.0
2005-09-01 09:40:00,43.16,43.5,43.13,43.5,80200.0,43.16,43.5,43.13,43.5,80200.0
2005-09-01 09:50:00,43.5,43.78,43.4,43.77,82900.0,43.5,43.78,43.4,43.77,82900.0
2005-09-01 10:00:00,43.77,43.78,43.41,43.43,116800.0,43.77,43.78,43.41,43.43,116800.0
2005-09-01 10:10:00,43.42,43.42,42.73,42.73,218800.0,43.42,43.42,42.73,42.73,218800.0
2005-09-01 10:20:00,42.73,42.88,42.38,42.43,218900.0,42.73,42.88,42.38,42.43,218900.0
2005-09-01 10:30:00,42.47,42.51,41.69,41.75,243500.0,42.47,42.51,41.69,41.75,243500.0
2005-09-01 10:40:00,41.71,41.97,41.7,41.84,198300.0,41.71,41.97,41.7,41.84,198300.0
2005-09-01 10:50:00,41.86,42.06,41.82,42.03,119300.0,41.86,42.06,41.82,42.03,119300.0
2005-09-01 11:00:00,42.03,42.15,41.99,42.02,107000.0,42.03,42.15,41.99,42.02,107000.0
2005-09-01 11:10:00,42.04,42.27,42.04,42.09,117000.0,42.04,42.27,42.04,42.09,117000.0
2005-09-01 11:20:00,42.09,42.41,42.08,42.36,116000.0,42.09,42.41,42.08,42.36,116000.0
2005-09-01 11:30:00,42.35,42.63,42.35,42.52,82000.0,42.35,42.63,42.35,42.52,82000.0
2005-09-01 11:40:00,42.55,42.84,42.53,42.71,124500.0,42.55,42.84,42.53,42.71,124500.0
2005-09-01 11:50:00,42.71,42.78,42.62,42.63,57400.0,42.71,42.78,42.62,42.63,57400.0
2005-09-01 12:00:00,42.64,42.66,42.59,42.65,42500.0,42.64,42.66,42.59,42.65,42500.0
2005-09-01 12:10:00,42.66,42.79,42.66,42.72,35700.0,42.66,42.79,42.66,42.72,35700.0
2005-09-01 12:20:00,42.71,42.73,42.65,42.67,25100.0,42.71,42.73,42.65,42.67,25100.0
2005-09-01 12:30:00,42.67,42.68,42.63,42.68,31200.0,42.67,42.68,42.63,42.68,31200.0
2005-09-01 12:40:00,42.68,42.77,42.66,42.75,30900.0,42.68,42.77,42.66,42.75,30900.0
2005-09-01 12:50:00,42.75,42.81,42.68,42.76,54800.0,42.75,42.81,42.68,42.76,54800.0
2005-09-01 13:00:00,42.75,42.85,42.75,42.85,19300.0,42.75,42.85,42.75,42.85,19300.0
2005-09-01 13:10:00,42.85,42.97,42.83,42.95,41300.0,42.85,42.97,42.83,42.95,41300.0
2005-09-01 13:20:00,42.95,43.02,42.88,43.01,76200.0,42.95,43.02,42.88,43.01,76200.0
2005-09-01 13:30:00,43.01,43.02,42.8,42.81,42500.0,43.01,43.02,42.8,42.81,42500.0
2005-09-01 13:40:00,42.82,42.82,42.72,42.76,77200.0,42.82,42.82,42.72,42.76,77200.0
2005-09-01 13:50:00,42.77,42.77,42.69,42.71,26400.0,42.77,42.77,42.69,42.71,26400.0
2005-09-01 14:00:00,42.72,42.72,42.6,42.66,54300.0,42.72,42.72,42.6,42.66,54300.0
2005-09-01 14:10:00,42.65,42.7,42.61,42.65,47400.0,42.65,42.7,42.61,42.65,47400.0
2005-09-01 14:20:00,42.66,42.73,42.63,42.66,36200.0,42.66,42.73,42.63,42.66,36200.0
2005-09-01 14:30:00,42.67,42.78,42.63,42.65,41100.0,42.67,42.78,42.63,42.65,41100.0
2005-09-01 14:40:00,42.66,42.8,42.63,42.63,38200.0,42.66,42.8,42.63,42.63,38200.0
2005-09-01 14:50:00,42.64,42.67,42.56,42.56,59600.0,42.64,42.67,42.56,42.56,59600.0
2005-09-01 15:00:00,42.56,42.73,42.56,42.6,32200.0,42.56,42.73,42.56,42.6,32200.0
2005-09-01 15:10:00,42.58,42.6,42.5,42.52,85000.0,42.58,42.6,42.5,42.52,85000.0
2005-09-01 15:20:00,42.53,42.61,42.52,42.53,53000.0,42.53,42.61,42.52,42.53,53000.0
2005-09-01 15:30:00,42.53,42.58,42.53,42.56,51900.0,42.53,42.58,42.53,42.56,51900.0
2005-09-01 15:40:00,42.56,42.83,42.51,42.83,106600.0,42.56,42.83,42.51,42.83,106600.0
2005-09-01 15:50:00,42.83,42.83,42.6,42.63,141900.0,42.83,42.83,42.6,42.63,141900.0
2005-09-02 09:30:00,42.5,42.97,42.44,42.91,79500.0,42.5,42.97,42.44,42.91,79500.0
2005-09-02 09:40:00,42.9,43.0,42.8,42.99,47500.0,42.9,43.0,42.8,42.99,47500.0
2005-09-02 09:50:00,43.0,43.12,42.82,42.96,82100.0,43.0,43.12,42.82,42.96,82100.0
2005-09-02 10:00:00,42.97,43.11,42.88,43.07,66800.0,42.97,43.11,42.88,43.07,66800.0
2005-09-02 10:10:00,43.04,43.23,43.02,43.05,64600.0,43.04,43.23,43.02,43.05,64600.0
2005-09-02 10:20:00,43.07,43.08,42.84,42.84,37700.0,43.07,43.08,42.84,42.84,37700.0
2005-09-02 10:30:00,42.84,42.85,42.75,42.81,57600.0,42.84,42.85,42.75,42.81,57600.0
2005-09-02 10:40:00,42.82,42.85,42.79,42.84,27800.0,42.82,42.85,42.79,42.84,27800.0
2005-09-02 10:50:00,42.84,42.84,42.7,42.7,23400.0,42.84,42.84,42.7,42.7,23400.0
2005-09-02 11:00:00,42.7,42.8,42.68,42.7,34900.0,42.7,42.8,42.68,42.7,34900.0
2005-09-02 11:10:00,42.67,42.7,42.58,42.58,30400.0,42.67,42.7,42.58,42.58,30400.0
2005-09-02 11:20:00,42.59,42.6,42.54,42.6,27700.0,42.59,42.6,42.54,42.6,27700.0
2005-09-02 11:30:00,42.6,42.6,42.46,42.47,39700.0,42.6,42.6,42.46,42.47,39700.0
2005-09-02 11:40:00,42.47,42.58,42.47,42.58,33100.0,42.47,42.58,42.47,42.58,33100.0
2005-09-02 11:50:00,42.58,42.74,42.57,42.74,30600.0,42.58,42.74,42.57,42.74,30600.0
2005-09-02 12:00:00,42.73,42.83,42.7,42.76,60900.0,42.73,42.83,42.7,42.76,60900.0
2005-09-02 12:10:00,42.76,42.79,42.7,42.72,18200.0,42.76,42.79,42.7,42.72,18200.0
2005-09-02 12:20:00,42.73,42.83,42.72,42.83,46800.0,42.73,42.83,42.72,42.83,46800.0
2005-09-02 12:30:00,42.83,42.97,42.79,42.79,39500.0,42.83,42.97,42.79,42.79,39500.0
2005-09-02 12:40:00,42.78,42.79,42.62,42.64,19200.0,42.78,42.79,42.62,42.64,19200.0
2005-09-02 12:50:00,42.64,42.66,42.58,42.58,18100.0,42.64,42.66,42.58,42.58,18100.0
2005-09-02 13:00:00,42.58,42.67,42.58,42.64,19700.0,42.58,42.67,42.58,42.64,19700.0
2005-09-02 13:10:00,42.64,42.66,42.59,42.59,10500.0,42.64,42.66,42.59,42.59,10500.0
2005-09-02 13:20:00,42.59,42.59,42.49,42.51,23500.0,42.59,42.59,42.49,42.51,23500.0
2005-09-02 13:30:00,42.51,42.51,42.45,42.46,16700.0,42.51,42.51,42.45,42.46,16700.0
2005-09-02 13:40:00,42.45,42.46,42.37,42.42,34600.0,42.45,42.46,42.37,42.42,34600.0
2005-09-02 13:50:00,42.42,42.51,42.41,42.45,17100.0,42.42,42.51,42.41,42.45,17100.0
2005-09-02 14:00:00,42.46,42.51,42.45,42.5,29100.0,42.46,42.51,42.45,42.5,29100.0
2005-09-02 14:10:00,42.48,42.62,42.48,42.62,17200.0,42.48,42.62,42.48,42.62,17200.0
2005-09-02 14:20:00,42.62,42.67,42.61,42.65,22100.0,42.62,42.67,42.61,42.65,22100.0
2005-09-02 14:30:00,42.65,42.66,42.56,42.56,30000.0,42.65,42.66,42.56,42.56,30000.0
2005-09-02 14:40:00,42.56,42.65,42.56,42.63,8000.0,42.56,42.65,42.56,42.63,8000.0
2005-09-02 14:50:00,42.64,42.71,42.63,42.71,16800.0,42.64,42.71,42.63,42.71,16800.0
2005-09-02 15:00:00,42.71,42.74,42.65,42.74,32300.0,42.71,42.74,42.65,42.74,32300.0
2005-09-02 15:10:00,42.75,42.79,42.67,42.68,18700.0,42.75,42.79,42.67,42.68,18700.0
2005-09-02 15:20:00,42.68,42.76,42.68,42.7,21600.0,42.68,42.76,42.68,42.7,21600.0
2005-09-02 15:30:00,42.69,42.75,42.67,42.72,30200.0,42.69,42.75,42.67,42.72,30200.0
2005-09-02 15:40:00,42.71,42.77,42.58,42.65,52700.0,42.71,42.77,42.58,42.65,52700.0
2005-09-02 15:50:00,42.64,42.65,42.55,42.65,44300.0,42.64,42.65,42.55,42.65,44300.0
2005-09-06 09:30:00,42.49,43.0,42.49,42.76,92800.0,42.49,43.0,42.49,42.76,92800.0
2005-09-06 09:40:00,42.78,42.96,42.78,42.87,50000.0,42.78,42.96,42.78,42.87,50000.0
2005-09-06 09:50:00,42.9,42.93,42.67,42.92,50700.0,42.9,42.93,42.67,42.92,50700.0
2005-09-06 10:00:00,42.93,43.04,42.93,43.03,92600.0,42.93,43.04,42.93,43.03,92600.0
2005-09-06 10:10:00,43.03,43.11,42.96,42.99,63400.0,43.03,43.11,42.96,42.99,63400.0
2005-09-06 10:20:00,42.98,43.2,42.96,43.16,50700.0,42.98,43.2,42.96,43.16,50700.0
2005-09-06 10:30:00,43.15,43.25,43.1,43.13,75300.0,43.15,43.25,43.1,43.13,75300.0
2005-09-06 10:40:00,43.13,43.21,42.98,43.1,53500.0,43.13,43.21,42.98,43.1,53500.0
2005-09-06 10:50:00,43.1,43.1,43.02,43.04,25500.0,43.1,43.1,43.02,43.04,25500.0
2005-09-06 11:00:00,43.05,43.08,43.03,43.08,51200.0,43.05,43.08,43.03,43.08,51200.0
2005-09-06 11:10:00,43.08,43.08,43.01,43.02,62600.0,43.08,43.08,43.01,43.02,62600.0
2005-09-06 11:20:00,43.02,43.05,42.98,43.05,34700.0,43.02,43.05,42.98,43.05,34700.0
2005-09-06 11:30:00,43.06,43.1,43.05,43.09,46600.0,43.06,43.1,43.05,43.09,46600.0
2005-09-06 11:40:00,43.07,43.23,43.05,43.2,67400.0,43.07,43.23,43.05,43.2,67400.0
2005-09-06 11:50:00,43.25,43.3,43.23,43.28,32700.0,43.25,43.3,43.23,43.28,32700.0
2005-09-06 12:00:00,43.27,43.45,43.27,43.42,60500.0,43.27,43.45,43.27,43.42,60500.0
2005-09-06 12:10:00,43.41,43.46,43.38,43.45,18900.0,43.41,43.46,43.38,43.45,18900.0
2005-09-06 12:20:00,43.46,43.5,43.4,43.42,22100.0,43.46,43.5,43.4,43.42,22100.0
2005-09-06 12:30:00,43.41,43.43,43.35,43.43,36100.0,43.41,43.43,43.35,43.43,36100.0
2005-09-06 12:40:00,43.43,43.46,43.43,43.45,11600.0,43.43,43.46,43.43,43.45,11600.0
2005-09-06 12:50:00,43.44,43.47,43.44,43.47,15900.0,43.44,43.47,43.44,43.47,15900.0
2005-09-06 13:00:00,43.47,43.49,43.45,43.47,43200.0,43.47,43.49,43.45,43.47,43200.0
2005-09-06 13:10:00,43.48,43.48,43.45,43.47,17600.0,43.48,43.48,43.45,43.47,17600.0
2005-09-06 13:20:00,43.47,43.48,43.44,43.46,20300.0,43.47,43.48,43.44,43.46,20300.0
2005-09-06 13:30:00,43.46,43.49,43.46,43.48,30200.0,43.46,43.49,43.46,43.48,30200.0
2005-09-06 13:40:00,43.48,43.49,43.45,43.45,21300.0,43.48,43.49,43.45,43.45,21300.0
2005-09-06 13:50:00,43.46,43.47,43.44,43.45,42300.0,43.46,43.47,43.44,43.45,42300.0
2005-09-06 14:00:00,43.46,43.46,43.43,43.43,28900.0,43.46,43.46,43.43,43.43,28900.0
2005-09-06 14:10:00,43.43,43.43,43.38,43.38,43300.0,43.43,43.43,43.38,43.38,43300.0
2005-09-06 14:20:00,43.38,43.4,43.36,43.38,23500.0,43.38,43.4,43.36,43.38,23500.0
2005-09-06 14:30:00,43.38,43.39,43.35,43.37,51500.0,43.38,43.39,43.35,43.37,51500.0
2005-09-06 14:40:00,43.37,43.38,43.26,43.3,49600.0,43.37,43.38,43.26,43.3,49600.0
2005-09-06 14:50:00,43.3,43.31,43.25,43.29,28200.0,43.3,43.31,43.25,43.29,28200.0
2005-09-06 15:00:00,43.29,43.34,43.23,43.29,59800.0,43.29,43.34,43.23,43.29,59800.0
2005-09-06 15:10:00,43.29,43.45,43.29,43.38,60800.0,43.29,43.45,43.29,43.38,60800.0
2005-09-06 15:20:00,43.38,43.43,43.36,43.4,44000.0,43.38,43.43,43.36,43.4,44000.0
2005-09-06 15:30:00,43.4,43.49,43.4,43.44,98700.0,43.4,43.49,43.4,43.44,98700.0
2005-09-06 15:40:00,43.45,43.48,43.4,43.44,73900.0,43.45,43.48,43.4,43.44,73900.0
2005-09-06 15:50:00,43.43,43.49,43.4,43.44,94300.0,43.43,43.49,43.4,43.44,94300.0
2005-09-07 09:30:00,43.44,43.5,43.3,43.48,77000.0,43.44,43.5,43.3,43.48,77000.0
2005-09-07 09:40:00,43.48,43.5,43.45,43.48,33400.0,43.48,43.5,43.45,43.48,33400.0
2005-09-07 09:50:00,43.5,43.5,43.34,43.45,55300.0,43.5,43.5,43.34,43.45,55300.0
2005-09-07 10:00:00,43.41,43.48,43.36,43.42,65500.0,43.41,43.48,43.36,43.42,65500.0
2005-09-07 10:10:00,43.42,43.49,43.41,43.42,100700.0,43.42,43.49,43.41,43.42,100700.0
2005-09-07 10:20:00,43.42,43.43,43.29,43.38,49800.0,43.42,43.43,43.29,43.38,49800.0
2005-09-07 10:30:00,43.38,43.49,43.37,43.47,46600.0,43.38,43.49,43.37,43.47,46600.0
2005-09-07 10:40:00,43.48,43.49,43.44,43.46,38900.0,43.48,43.49,43.44,43.46,38900.0
2005-09-07 10:50:00,43.46,43.48,43.43,43.46,24300.0,43.46,43.48,43.43,43.46,24300.0
2005-09-07 11:00:00,43.46,43.49,43.44,43.44,25100.0,43.46,43.49,43.44,43.44,25100.0
2005-09-07 11:10:00,43.44,43.44,43.37,43.4,39400.0,43.44,43.44,43.37,43.4,39400.0
2005-09-07 11:20:00,43.41,43.41,43.37,43.37,16300.0,43.41,43.41,43.37,43.37,16300.0
2005-09-07 11:30:00,43.37,43.42,43.34,43.42,60100.0,43.37,43.42,43.34,43.42,60100.0
2005-09-07 11:40:00,43.41,43.48,43.41,43.46,16500.0,43.41,43.48,43.41,43.46,16500.0
2005-09-07 11:50:00,43.46,43.48,43.45,43.46,16400.0,43.46,43.48,43.45,43.46,16400.0
2005-09-07 12:00:00,43.46,43.48,43.45,43.47,17200.0,43.46,43.48,43.45,43.47,17200.0
2005-09-07 12:10:00,43.47,43.49,43.45,43.47,30700.0,43.47,43.49,43.45,43.47,30700.0
2005-09-07 12:20:00,43.48,43.5,43.45,43.49,59800.0,43.48,43.5,43.45,43.49,59800.0
2005-09-07 12:30:00,43.49,43.7,43.48,43.56,229200.0,43.49,43.7,43.48,43.56,229200.0
2005-09-07 12:40:00,43.56,43.57,43.49,43.51,28100.0,43.56,43.57,43.49,43.51,28100.0
2005-09-07 12:50:00,43.5,43.51,43.45,43.47,35200.0,43.5,43.51,43.45,43.47,35200.0
2005-09-07 13:00:00,43.47,43.57,43.41,43.57,57600.0,43.47,43.57,43.41,43.57,57600.0
2005-09-07 13:10:00,43.57,43.67,43.55,43.6,94100.0,43.57,43.67,43.55,43.6,94100.0
2005-09-07 13:20:00,43.6,43.63,43.54,43.57,67100.0,43.6,43.63,43.54,43.57,67100.0
2005-09-07 13:30:00,43.57,43.57,43.51,43.56,30600.0,43.57,43.57,43.51,43.56,30600.0
2005-09-07 13:40:00,43.56,43.59,43.51,43.56,38200.0,43.56,43.59,43.51,43.56,38200.0
2005-09-07 13:50:00,43.56,43.62,43.56,43.6,33900.0,43.56,43.62,43.56,43.6,33900.0
2005-09-07 14:00:00,43.61,43.81,43.6,43.81,105500.0,43.61,43.81,43.6,43.81,105500.0
2005-09-07 14:10:00,43.78,43.82,43.74,43.81,49500.0,43.78,43.82,43.74,43.81,49500.0
2005-09-07 14:20:00,43.83,43.9,43.77,43.81,128200.0,43.83,43.9,43.77,43.81,128200.0
2005-09-07 14:30:00,43.81,43.84,43.77,43.8,166100.0,43.81,43.84,43.77,43.8,166100.0
2005-09-07 14:40:00,43.8,43.83,43.78,43.81,64400.0,43.8,43.83,43.78,43.81,64400.0
2005-09-07 14:50:00,43.8,43.82,43.69,43.71,55700.0,43.8,43.82,43.69,43.71,55700.0
2005-09-07 15:00:00,43.73,43.76,43.67,43.69,36400.0,43.73,43.76,43.67,43.69,36400.0
2005-09-07 15:10:00,43.72,43.8,43.7,43.73,48000.0,43.72,43.8,43.7,43.73,48000.0
2005-09-07 15:20:00,43.74,43.75,43.65,43.72,59100.0,43.74,43.75,43.65,43.72,59100.0
2005-09-07 15:30:00,43.74,43.8,43.69,43.77,47900.0,43.74,43.8,43.69,43.77,47900.0
2005-09-07 15:40:00,43.77,43.86,43.75,43.84,56300.0,43.77,43.86,43.75,43.84,56300.0
2005-09-07 15:50:00,43.83,43.89,43.75,43.85,121200.0,43.83,43.89,43.75,43.85,121200.0
2005-09-08 09:30:00,43.81,44.25,43.68,43.78,91300.0,43.81,44.25,43.68,43.78,91300.0
2005-09-08 09:40:00,43.78,43.88,43.75,43.88,22200.0,43.78,43.88,43.75,43.88,22200.0
2005-09-08 09:50:00,43.86,43.9,43.82,43.84,26600.0,43.86,43.9,43.82,43.84,26600.0
2005-09-08 10:00:00,43.86,43.9,43.82,43.9,30700.0,43.86,43.9,43.82,43.9,30700.0
2005-09-08 10:10:00,43.9,43.97,43.88,43.89,52600.0,43.9,43.97,43.88,43.89,52600.0
2005-09-08 10:20:00,43.88,43.95,43.87,43.95,36100.0,43.88,43.95,43.87,43.95,36100.0
2005-09-08 10:30:00,43.95,44.05,43.94,44.05,63200.0,43.95,44.05,43.94,44.05,63200.0
2005-09-08 10:40:00,44.05,44.14,44.03,44.03,56100.0,44.05,44.14,44.03,44.03,56100.0
2005-09-08 10:50:00,44.03,44.14,44.0,44.13,48300.0,44.03,44.14,44.0,44.13,48300.0
2005-09-08 11:00:00,44.13,44.27,44.07,44.23,59900.0,44.13,44.27,44.07,44.23,59900.0
2005-09-08 11:10:00,44.22,44.29,44.22,44.25,52400.0,44.22,44.29,44.22,44.25,52400.0
2005-09-08 11:20:00,44.25,44.26,44.23,44.26,42300.0,44.25,44.26,44.23,44.26,42300.0
2005-09-08 11:30:00,44.26,44.3,44.21,44.22,50000.0,44.26,44.3,44.21,44.22,50000.0
2005-09-08 11:40:00,44.23,44.23,44.14,44.14,30100.0,44.23,44.23,44.14,44.14,30100.0
2005-09-08 11:50:00,44.17,44.17,44.08,44.09,47200.0,44.17,44.17,44.08,44.09,47200.0
2005-09-08 12:00:00,44.1,44.1,44.0,44.01,59600.0,44.1,44.1,44.0,44.01,59600.0
2005-09-08 12:10:00,44.02,44.02,43.98,44.01,141900.0,44.02,44.02,43.98,44.01,141900.0
2005-09-08 12:20:00,44.01,44.05,44.0,44.04,160400.0,44.01,44.05,44.0,44.04,160400.0
2005-09-08 12:30:00,44.03,44.1,44.0,44.01,81600.0,44.03,44.1,44.0,44.01,81600.0
2005-09-08 12:40:00,44.0,44.05,44.0,44.01,32400.0,44.0,44.05,44.0,44.01,32400.0
2005-09-08 12:50:00,44.01,44.01,43.9,43.9,47000.0,44.01,44.01,43.9,43.9,47000.0
2005-09-08 13:00:00,43.9,43.91,43.85,43.85,21800.0,43.9,43.91,43.85,43.85,21800.0
2005-09-08 13:10:00,43.85,43.97,43.84,43.93,61500.0,43.85,43.97,43.84,43.93,61500.0
2005-09-08 13:20:00,43.93,43.94,43.89,43.9,28400.0,43.93,43.94,43.89,43.9,28400.0
2005-09-08 13:30:00,43.9,43.95,43.9,43.92,23200.0,43.9,43.95,43.9,43.92,23200.0
2005-09-08 13:40:00,43.92,43.92,43.88,43.88,16000.0,43.92,43.92,43.88,43.88,16000.0
2005-09-08 13:50:00,43.88,43.89,43.85,43.86,30900.0,43.88,43.89,43.85,43.86,30900.0
2005-09-08 14:00:00,43.85,44.0,43.85,43.98,31100.0,43.85,44.0,43.85,43.98,31100.0
2005-09-08 14:10:00,43.98,44.01,43.89,43.93,60500.0,43.98,44.01,43.89,43.93,60500.0
2005-09-08 14:20:00,43.92,43.96,43.9,43.92,21900.0,43.92,43.96,43.9,43.92,21900.0
2005-09-08 14:30:00,43.9,43.95,43.9,43.92,18200.0,43.9,43.95,43.9,43.92,18200.0
2005-09-08 14:40:00,43.92,43.96,43.87,43.95,48300.0,43.92,43.96,43.87,43.95,48300.0
2005-09-08 14:50:00,43.95,44.0,43.91,43.94,55900.0,43.95,44.0,43.91,43.94,55900.0
2005-09-08 15:00:00,43.92,43.94,43.86,43.9,42900.0,43.92,43.94,43.86,43.9,42900.0
2005-09-08 15:10:00,43.89,43.89,43.83,43.83,23100.0,43.89,43.89,43.83,43.83,23100.0
2005-09-08 15:20:00,43.85,43.94,43.84,43.93,35700.0,43.85,43.94,43.84,43.93,35700.0
2005-09-08 15:30:00,43.93,43.95,43.89,43.89,49900.0,43.93,43.95,43.89,43.89,49900.0
2005-09-08 15:40:00,43.89,43.9,43.88,43.9,35200.0,43.89,43.9,43.88,43.9,35200.0
2005-09-08 15:50:00,43.89,43.99,43.89,43.91,106200.0,43.89,43.99,43.89,43.91,106200.0
2005-09-09 09:30:00,43.89,44.18,43.75,43.9,80100.0,43.89,44.18,43.75,43.9,80100.0
2005-09-09 09:40:00,43.92,44.0,43.91,43.94,33900.0,43.92,44.0,43.91,43.94,33900.0
2005-09-09 09:50:00,43.96,44.04,43.95,43.95,54000.0,43.96,44.04,43.95,43.95,54000.0
2005-09-09 10:00:00,43.95,44.1,43.88,44.01,103000.0,43.95,44.1,43.88,44.01,103000.0
2005-09-09 10:10:00,44.0,44.01,43.92,43.98,31600.0,44.0,44.01,43.92,43.98,31600.0
2005-09-09 10:20:00,43.98,44.0,43.98,43.99,30400.0,43.98,44.0,43.98,43.99,30400.0
2005-09-09 10:30:00,43.99,44.0,43.98,43.98,27800.0,43.99,44.0,43.98,43.98,27800.0
2005-09-09 10:40:00,43.98,43.98,43.91,43.94,28400.0,43.98,43.98,43.91,43.94,28400.0
2005-09-09 10:50:00,43.94,43.98,43.91,43.95,20900.0,43.94,43.98,43.91,43.95,20900.0
2005-09-09 11:00:00,43.95,43.99,43.91,43.93,28700.0,43.95,43.99,43.91,43.93,28700.0
2005-09-09 11:10:00,43.93,43.99,43.92,43.98,21600.0,43.93,43.99,43.92,43.98,21600.0
2005-09-09 11:20:00,43.98,44.04,43.83,43.83,50200.0,43.98,44.04,43.83,43.83,50200.0
2005-09-09 11:30:00,43.83,43.93,43.8,43.92,58500.0,43.83,43.93,43.8,43.92,58500.0
2005-09-09 11:40:00,43.92,43.95,43.8,43.82,61300.0,43.92,43.95,43.8,43.82,61300.0
2005-09-09 11:50:00,43.82,43.9,43.8,43.9,44500.0,43.82,43.9,43.8,43.9,44500.0
2005-09-09 12:00:00,43.91,43.94,43.84,43.89,37700.0,43.91,43.94,43.84,43.89,37700.0
2005-09-09 12:10:00,43.89,43.97,43.85,43.9,18500.0,43.89,43.97,43.85,43.9,18500.0
2005-09-09 12:20:00,43.9,44.0,43.9,43.96,12200.0,43.9,44.0,43.9,43.96,12200.0
2005-09-09 12:30:00,43.96,44.0,43.95,43.97,73500.0,43.96,44.0,43.95,43.97,73500.0
2005-09-09 12:40:00,43.98,43.98,43.91,43.91,11800.0,43.98,43.98,43.91,43.91,11800.0
2005-09-09 12:50:00,43.91,43.93,43.89,43.89,23100.0,43.91,43.93,43.89,43.89,23100.0
2005-09-09 13:00:00,43.89,43.92,43.79,43.8,27200.0,43.89,43.92,43.79,43.8,27200.0
2005-09-09 13:10:00,43.8,43.93,43.8,43.93,30100.0,43.8,43.93,43.8,43.93,30100.0
2005-09-09 13:20:00,43.92,43.97,43.9,43.95,29500.0,43.92,43.97,43.9,43.95,29500.0
2005-09-09 13:30:00,43.95,43.97,43.92,43.92,14300.0,43.95,43.97,43.92,43.92,14300.0
2005-09-09 13:40:00,43.93,44.01,43.93,43.99,12500.0,43.93,44.01,43.93,43.99,12500.0
2005-09-09 13:50:00,43.99,43.99,43.96,43.97,7700.0,43.99,43.99,43.96,43.97,7700.0
2005-09-09 14:00:00,43.96,43.97,43.67,43.81,55900.0,43.96,43.97,43.67,43.81,55900.0
2005-09-09 14:10:00,43.81,43.85,43.8,43.83,12600.0,43.81,43.85,43.8,43.83,12600.0
2005-09-09 14:20:00,43.82,43.86,43.8,43.84,21100.0,43.82,43.86,43.8,43.84,21100.0
2005-09-09 14:30:00,43.84,43.85,43.66,43.7,52300.0,43.84,43.85,43.66,43.7,52300.0
2005-09-09 14:40:00,43.69,43.77,43.66,43.75,32500.0,43.69,43.77,43.66,43.75,32500.0
2005-09-09 14:50:00,43.75,43.77,43.67,43.72,53200.0,43.75,43.77,43.67,43.72,53200.0
2005-09-09 15:00:00,43.73,43.75,43.7,43.74,53900.0,43.73,43.75,43.7,43.74,53900.0
2005-09-09 15:10:00,43.73,43.76,43.72,43.74,25400.0,43.73,43.76,43.72,43.74,25400.0
2005-09-09 15:20:00,43.74,43.76,43.73,43.75,34900.0,43.74,43.76,43.73,43.75,34900.0
2005-09-09 15:30:00,43.75,43.77,43.73,43.73,66400.0,43.75,43.77,43.73,43.73,66400.0
2005-09-09 15:40:00,43.73,43.77,43.71,43.74,64300.0,43.73,43.77,43.71,43.74,64300.0
2005-09-09 15:50:00,43.75,43.78,43.7,43.77,181500.0,43.75,43.78,43.7,43.77,181500.0
2005-09-12 09:30:00,43.75,44.15,43.65,44.15,104200.0,43.75,44.15,43.65,44.15,104200.0
2005-09-12 09:40:00,44.16,44.18,44.06,44.1,43700.0,44.16,44.18,44.06,44.1,43700.0
2005-09-12 09:50:00,44.12,44.13,44.01,44.04,56900.0,44.12,44.13,44.01,44.04,56900.0
2005-09-12 10:00:00,44.04,44.05,43.91,44.02,42200.0,44.04,44.05,43.91,44.02,42200.0
2005-09-12 10:10:00,44.03,44.15,43.93,44.08,26700.0,44.03,44.15,43.93,44.08,26700.0
2005-09-12 10:20:00,44.08,44.23,44.05,44.17,32000.0,44.08,44.23,44.05,44.17,32000.0
2005-09-12 10:30:00,44.16,44.18,44.04,44.1,109800.0,44.16,44.18,44.04,44.1,109800.0
2005-09-12 10:40:00,44.1,44.18,44.09,44.11,49500.0,44.1,44.18,44.09,44.11,49500.0
2005-09-12 10:50:00,44.1,44.11,44.07,44.08,26300.0,44.1,44.11,44.07,44.08,26300.0
2005-09-12 11:00:00,44.08,44.08,44.02,44.05,26500.0,44.08,44.08,44.02,44.05,26500.0
2005-09-12 11:10:00,44.07,44.08,44.06,44.06,20800.0,44.07,44.08,44.06,44.06,20800.0
2005-09-12 11:20:00,44.07,44.11,44.05,44.06,37000.0,44.07,44.11,44.05,44.06,37000.0
2005-09-12 11:30:00,44.06,44.06,43.99,44.0,35700.0,44.06,44.06,43.99,44.0,35700.0
2005-09-12 11:40:00,43.99,43.99,43.94,43.94,29100.0,43.99,43.99,43.94,43.94,29100.0
2005-09-12 11:50:00,43.94,43.94,43.88,43.91,23700.0,43.94,43.94,43.88,43.91,23700.0
2005-09-12 12:00:00,43.91,44.15,43.9,44.08,25000.0,43.91,44.15,43.9,44.08,25000.0
2005-09-12 12:10:00,44.09,44.24,44.09,44.23,29300.0,44.09,44.24,44.09,44.23,29300.0
2005-09-12 12:20:00,44.22,44.4,44.22,44.4,34400.0,44.22,44.4,44.22,44.4,34400.0
2005-09-12 12:30:00,44.39,44.4,44.35,44.37,26800.0,44.39,44.4,44.35,44.37,26800.0
2005-09-12 12:40:00,44.35,44.37,44.23,44.23,33300.0,44.35,44.37,44.23,44.23,33300.0
2005-09-12 12:50:00,44.25,44.25,44.18,44.2,23600.0,44.25,44.25,44.18,44.2,23600.0
2005-09-12 13:00:00,44.2,44.22,44.19,44.22,20100.0,44.2,44.22,44.19,44.22,20100.0
2005-09-12 13:10:00,44.23,44.25,44.19,44.22,19800.0,44.23,44.25,44.19,44.22,19800.0
2005-09-12 13:20:00,44.23,44.23,44.17,44.18,28800.0,44.23,44.23,44.17,44.18,28800.0
2005-09-12 13:30:00,44.18,44.25,44.18,44.25,32300.0,44.18,44.25,44.18,44.25,32300.0
2005-09-12 13:40:00,44.24,44.25,44.19,44.21,31200.0,44.24,44.25,44.19,44.21,31200.0
2005-09-12 13:50:00,44.2,44.25,44.19,44.21,19400.0,44.2,44.25,44.19,44.21,19400.0
2005-09-12 14:00:00,44.2,44.26,44.18,44.23,27500.0,44.2,44.26,44.18,44.23,27500.0
2005-09-12 14:10:00,44.23,44.25,44.22,44.24,22300.0,44.23,44.25,44.22,44.24,22300.0
2005-09-12 14:20:00,44.24,44.25,44.21,44.24,14900.0,44.24,44.25,44.21,44.24,14900.0
2005-09-12 14:30:00,44.25,44.25,44.24,44.24,19400.0,44.25,44.25,44.24,44.24,19400.0
2005-09-12 14:40:00,44.24,44.25,44.22,44.24,44100.0,44.24,44.25,44.22,44.24,44100.0
2005-09-12 14:50:00,44.23,44.27,44.22,44.24,51300.0,44.23,44.27,44.22,44.24,51300.0
2005-09-12 15:00:00,44.24,44.25,44.21,44.24,35500.0,44.24,44.25,44.21,44.24,35500.0
2005-09-12 15:10:00,44.24,44.25,44.22,44.23,49700.0,44.24,44.25,44.22,44.23,49700.0
2005-09-12 15:20:00,44.23,44.25,44.23,44.25,36100.0,44.23,44.25,44.23,44.25,36100.0
2005-09-12 15:30:00,44.24,44.25,44.18,44.21,120700.0,44.24,44.25,44.18,44.21,120700.0
2005-09-12 15:40:00,44.23,44.25,44.19,44.24,85400.0,44.23,44.25,44.19,44.24,85400.0
2005-09-12 15:50:00,44.25,44.26,44.21,44.26,82700.0,44.25,44.26,44.21,44.26,82700.0
2005-09-13 09:30:00,43.86,44.0,43.75,43.85,126800.0,43.86,44.0,43.75,43.85,126800.0
2005-09-13 09:40:00,43.85,43.88,43.8,43.85,64700.0,43.85,43.88,43.8,43.85,64700.0
2005-09-13 09:50:00,43.85,44.0,43.85,43.85,31100.0,43.85,44.0,43.85,43.85,31100.0
2005-09-13 10:00:00,43.85,43.94,43.83,43.84,86400.0,43.85,43.94,43.83,43.84,86400.0
2005-09-13 10:10:00,43.84,43.91,43.84,43.86,32600.0,43.84,43.91,43.84,43.86,32600.0
2005-09-13 10:20:00,43.87,43.88,43.78,43.81,137700.0,43.87,43.88,43.78,43.81,137700.0
2005-09-13 10:30:00,43.82,43.82,43.55,43.58,71900.0,43.82,43.82,43.55,43.58,71900.0
2005-09-13 10:40:00,43.61,43.69,43.58,43.64,36400.0,43.61,43.69,43.58,43.64,36400.0
2005-09-13 10:50:00,43.64,43.64,43.55,43.55,37900.0,43.64,43.64,43.55,43.55,37900.0
2005-09-13 11:00:00,43.55,43.59,43.42,43.5,64800.0,43.55,43.59,43.42,43.5,64800.0
2005-09-13 11:10:00,43.49,43.49,43.44,43.44,24600.0,43.49,43.49,43.44,43.44,24600.0
2005-09-13 11:20:00,43.45,43.5,43.3,43.39,99100.0,43.45,43.5,43.3,43.39,99100.0
2005-09-13 11:30:00,43.39,43.47,43.36,43.47,67300.0,43.39,43.47,43.36,43.47,67300.0
2005-09-13 11:40:00,43.45,43.47,43.26,43.31,42200.0,43.45,43.47,43.26,43.31,42200.0
2005-09-13 11:50:00,43.31,43.32,43.07,43.14,92500.0,43.31,43.32,43.07,43.14,92500.0
2005-09-13 12:00:00,43.13,43.14,42.92,42.98,111800.0,43.13,43.14,42.92,42.98,111800.0
2005-09-13 12:10:00,43.0,43.09,42.99,43.09,44100.0,43.0,43.09,42.99,43.09,44100.0
2005-09-13 12:20:00,43.09,43.15,43.08,43.1,30400.0,43.09,43.15,43.08,43.1,30400.0
2005-09-13 12:30:00,43.1,43.17,43.09,43.16,40700.0,43.1,43.17,43.09,43.16,40700.0
2005-09-13 12:40:00,43.16,43.22,43.14,43.21,22700.0,43.16,43.22,43.14,43.21,22700.0
2005-09-13 12:50:00,43.22,43.39,43.21,43.39,26200.0,43.22,43.39,43.21,43.39,26200.0
2005-09-13 13:00:00,43.37,43.52,43.37,43.52,76400.0,43.37,43.52,43.37,43.52,76400.0
2005-09-13 13:10:00,43.53,43.66,43.52,43.66,60400.0,43.53,43.66,43.52,43.66,60400.0
2005-09-13 13:20:00,43.65,43.7,43.58,43.6,43800.0,43.65,43.7,43.58,43.6,43800.0
2005-09-13 13:30:00,43.61,43.69,43.52,43.68,38800.0,43.61,43.69,43.52,43.68,38800.0
2005-09-13 13:40:00,43.68,43.7,43.66,43.69,31700.0,43.68,43.7,43.66,43.69,31700.0
2005-09-13 13:50:00,43.69,43.75,43.69,43.74,13600.0,43.69,43.75,43.69,43.74,13600.0
2005-09-13 14:00:00,43.74,43.85,43.69,43.83,28400.0,43.74,43.85,43.69,43.83,28400.0
2005-09-13 14:10:00,43.85,43.94,43.81,43.9,81500.0,43.85,43.94,43.81,43.9,81500.0
2005-09-13 14:20:00,43.9,43.99,43.89,43.9,46000.0,43.9,43.99,43.89,43.9,46000.0
2005-09-13 14:30:00,43.91,43.99,43.89,43.97,29900.0,43.91,43.99,43.89,43.97,29900.0
2005-09-13 14:40:00,43.97,43.99,43.88,43.89,20300.0,43.97,43.99,43.88,43.89,20300.0
2005-09-13 14:50:00,43.88,43.9,43.85,43.85,34900.0,43.88,43.9,43.85,43.85,34900.0
2005-09-13 15:00:00,43.86,43.86,43.7,43.71,38100.0,43.86,43.86,43.7,43.71,38100.0
2005-09-13 15:10:00,43.71,43.73,43.62,43.68,27100.0,43.71,43.73,43.62,43.68,27100.0
2005-09-13 15:20:00,43.69,43.7,43.61,43.67,26800.0,43.69,43.7,43.61,43.67,26800.0
2005-09-13 15:30:00,43.67,43.75,43.66,43.67,51500.0,43.67,43.75,43.66,43.67,51500.0
2005-09-13 15:40:00,43.67,43.69,43.62,43.66,76900.0,43.67,43.69,43.62,43.66,76900.0
2005-09-13 15:50:00,43.66,43.67,43.55,43.64,66600.0,43.66,43.67,43.55,43.64,66600.0
2005-09-14 09:30:00,43.59,43.95,43.53,43.57,57300.0,43.59,43.95,43.53,43.57,57300.0
2005-09-14 09:40:00,43.57,43.8,43.1,43.18,65300.0,43.57,43.8,43.1,43.18,65300.0
2005-09-14 09:50:00,43.18,43.18,43.01,43.07,75300.0,43.18,43.18,43.01,43.07,75300.0
2005-09-14 10:00:00,43.07,43.5,43.07,43.5,51500.0,43.07,43.5,43.07,43.5,51500.0
2005-09-14 10:10:00,43.47,43.63,43.46,43.52,37700.0,43.47,43.63,43.46,43.52,37700.0
2005-09-14 10:20:00,43.54,43.54,43.36,43.39,37500.0,43.54,43.54,43.36,43.39,37500.0
2005-09-14 10:30:00,43.38,43.64,43.36,43.64,37300.0,43.38,43.64,43.36,43.64,37300.0
2005-09-14 10:40:00,43.64,43.77,43.64,43.7,49300.0,43.64,43.77,43.64,43.7,49300.0
2005-09-14 10:50:00,43.71,43.78,43.66,43.66,20700.0,43.71,43.78,43.66,43.66,20700.0
2005-09-14 11:00:00,43.67,43.77,43.56,43.74,44000.0,43.67,43.77,43.56,43.74,44000.0
2005-09-14 11:10:00,43.75,43.75,43.6,43.69,41800.0,43.75,43.75,43.6,43.69,41800.0
2005-09-14 11:20:00,43.7,43.74,43.62,43.73,12400.0,43.7,43.74,43.62,43.73,12400.0
2005-09-14 11:30:00,43.73,43.94,43.73,43.93,24200.0,43.73,43.94,43.73,43.93,24200.0
2005-09-14 11:40:00,43.94,43.94,43.84,43.85,34900.0,43.94,43.94,43.84,43.85,34900.0
2005-09-14 11:50:00,43.85,43.89,43.76,43.81,18600.0,43.85,43.89,43.76,43.81,18600.0
2005-09-14 12:00:00,43.77,43.83,43.76,43.8,25600.0,43.77,43.83,43.76,43.8,25600.0
2005-09-14 12:10:00,43.81,43.89,43.8,43.83,28400.0,43.81,43.89,43.8,43.83,28400.0
2005-09-14 12:20:00,43.82,43.87,43.82,43.84,38600.0,43.82,43.87,43.82,43.84,38600.0
2005-09-14 12:30:00,43.83,43.84,43.72,43.72,38500.0,43.83,43.84,43.72,43.72,38500.0
2005-09-14 12:40:00,43.74,43.85,43.74,43.78,17300.0,43.74,43.85,43.74,43.78,17300.0
2005-09-14 12:50:00,43.79,43.85,43.75,43.85,20600.0,43.79,43.85,43.75,43.85,20600.0
2005-09-14 13:00:00,43.85,43.88,43.81,43.85,59200.0,43.85,43.88,43.81,43.85,59200.0
2005-09-14 13:10:00,43.84,43.86,43.73,43.78,14500.0,43.84,43.86,43.73,43.78,14500.0
2005-09-14 13:20:00,43.78,43.79,43.76,43.78,12400.0,43.78,43.79,43.76,43.78,12400.0
2005-09-14 13:30:00,43.78,43.78,43.63,43.64,52200.0,43.78,43.78,43.63,43.64,52200.0
2005-09-14 13:40:00,43.64,43.68,43.57,43.59,30800.0,43.64,43.68,43.57,43.59,30800.0
2005-09-14 13:50:00,43.59,43.69,43.54,43.66,33400.0,43.59,43.69,43.54,43.66,33400.0
2005-09-14 14:00:00,43.64,43.66,43.57,43.6,65200.0,43.64,43.66,43.57,43.6,65200.0
2005-09-14 14:10:00,43.6,43.6,43.2,43.2,56300.0,43.6,43.6,43.2,43.2,56300.0
2005-09-14 14:20:00,43.2,43.22,43.1,43.12,61600.0,43.2,43.22,43.1,43.12,61600.0
2005-09-14 14:30:00,43.12,43.21,43.12,43.15,60000.0,43.12,43.21,43.12,43.15,60000.0
2005-09-14 14:40:00,43.15,43.23,43.12,43.22,79700.0,43.15,43.23,43.12,43.22,79700.0
2005-09-14 14:50:00,43.21,43.3,43.21,43.26,39700.0,43.21,43.3,43.21,43.26,39700.0
2005-09-14 15:00:00,43.26,43.29,43.14,43.21,62800.0,43.26,43.29,43.14,43.21,62800.0
2005-09-14 15:10:00,43.21,43.25,43.19,43.23,28800.0,43.21,43.25,43.19,43.23,28800.0
2005-09-14 15:20:00,43.22,43.3,43.22,43.24,75100.0,43.22,43.3,43.22,43.24,75100.0
2005-09-14 15:30:00,43.24,43.3,43.24,43.3,59800.0,43.24,43.3,43.24,43.3,59800.0
2005-09-14 15:40:00,43.29,43.3,43.27,43.28,32200.0,43.29,43.3,43.27,43.28,32200.0
2005-09-14 15:50:00,43.27,43.27,43.08,43.08,126600.0,43.27,43.27,43.08,43.08,126600.0
2005-09-15 09:30:00,42.94,43.3,42.93,43.19,112600.0,42.94,43.3,42.93,43.19,112600.0
2005-09-15 09:40:00,43.21,43.23,43.09,43.19,47600.0,43.21,43.23,43.09,43.19,47600.0
2005-09-15 09:50:00,43.22,43.28,43.11,43.24,52500.0,43.22,43.28,43.11,43.24,52500.0
2005-09-15 10:00:00,43.27,43.27,43.17,43.21,74800.0,43.27,43.27,43.17,43.21,74800.0
2005-09-15 10:10:00,43.17,43.25,43.17,43.25,29700.0,43.17,43.25,43.17,43.25,29700.0
2005-09-15 10:20:00,43.22,43.3,43.22,43.27,55900.0,43.22,43.3,43.22,43.27,55900.0
2005-09-15 10:30:00,43.27,43.43,43.27,43.36,86600.0,43.27,43.43,43.27,43.36,86600.0
2005-09-15 10:40:00,43.37,43.44,43.2,43.21,59400.0,43.37,43.44,43.2,43.21,59400.0
2005-09-15 10:50:00,43.2,43.49,43.2,43.49,15900.0,43.2,43.49,43.2,43.49,15900.0
2005-09-15 11:00:00,43.45,43.52,43.43,43.43,31100.0,43.45,43.52,43.43,43.43,31100.0
2005-09-15 11:10:00,43.43,43.44,43.33,43.35,32500.0,43.43,43.44,43.33,43.35,32500.0
2005-09-15 11:20:00,43.34,43.37,43.25,43.35,32400.0,43.34,43.37,43.25,43.35,32400.0
2005-09-15 11:30:00,43.35,43.35,43.31,43.32,37800.0,43.35,43.35,43.31,43.32,37800.0
2005-09-15 11:40:00,43.31,43.35,43.3,43.3,25100.0,43.31,43.35,43.3,43.3,25100.0
2005-09-15 11:50:00,43.3,43.3,43.23,43.24,47200.0,43.3,43.3,43.23,43.24,47200.0
2005-09-15 12:00:00,43.24,43.25,43.07,43.07,51100.0,43.24,43.25,43.07,43.07,51100.0
2005-09-15 12:10:00,43.07,43.07,43.03,43.05,17000.0,43.07,43.07,43.03,43.05,17000.0
2005-09-15 12:20:00,43.06,43.11,43.05,43.11,13200.0,43.06,43.11,43.05,43.11,13200.0
2005-09-15 12:30:00,43.1,43.18,43.1,43.17,20900.0,43.1,43.18,43.1,43.17,20900.0
2005-09-15 12:40:00,43.17,43.17,43.09,43.09,40600.0,43.17,43.17,43.09,43.09,40600.0
2005-09-15 12:50:00,43.12,43.12,43.06,43.06,5600.0,43.12,43.12,43.06,43.06,5600.0
2005-09-15 13:00:00,43.06,43.16,43.03,43.12,17200.0,43.06,43.16,43.03,43.12,17200.0
2005-09-15 13:10:00,43.12,43.26,43.11,43.12,42100.0,43.12,43.26,43.11,43.12,42100.0
2005-09-15 13:20:00,43.13,43.17,43.05,43.05,13100.0,43.13,43.17,43.05,43.05,13100.0
2005-09-15 13:30:00,43.04,43.13,43.04,43.09,23800.0,43.04,43.13,43.04,43.09,23800.0
2005-09-15 13:40:00,43.09,43.11,43.02,43.03,16700.0,43.09,43.11,43.02,43.03,16700.0
2005-09-15 13:50:00,43.04,43.11,43.0,43.0,32700.0,43.04,43.11,43.0,43.0,32700.0
2005-09-15 14:00:00,43.0,43.02,42.8,42.83,93000.0,43.0,43.02,42.8,42.83,93000.0
2005-09-15 14:10:00,42.84,42.91,42.61,42.66,69300.0,42.84,42.91,42.61,42.66,69300.0
2005-09-15 14:20:00,42.66,42.71,42.56,42.62,94300.0,42.66,42.71,42.56,42.62,94300.0
2005-09-15 14:30:00,42.62,42.7,42.61,42.68,71200.0,42.62,42.7,42.61,42.68,71200.0
2005-09-15 14:40:00,42.68,42.71,42.64,42.7,51500.0,42.68,42.71,42.64,42.7,51500.0
2005-09-15 14:50:00,42.71,42.78,42.7,42.77,46700.0,42.71,42.78,42.7,42.77,46700.0
2005-09-15 15:00:00,42.74,42.75,42.69,42.72,39900.0,42.74,42.75,42.69,42.72,39900.0
2005-09-15 15:10:00,42.73,42.78,42.7,42.75,34100.0,42.73,42.78,42.7,42.75,34100.0
2005-09-15 15:20:00,42.76,42.85,42.75,42.8,53200.0,42.76,42.85,42.75,42.8,53200.0
2005-09-15 15:30:00,42.81,42.94,42.79,42.93,76100.0,42.81,42.94,42.79,42.93,76100.0
2005-09-15 15:40:00,42.94,42.95,42.79,42.87,46400.0,42.94,42.95,42.79,42.87,46400.0
2005-09-15 15:50:00,42.87,42.9,42.8,42.81,81700.0,42.87,42.9,42.8,42.81,81700.0
2005-09-16 09:30:00,42.75,42.75,42.24,42.25,1174800.0,42.75,42.75,42.24,42.25,1174800.0
2005-09-16 09:40:00,42.25,42.45,42.2,42.3,89100.0,42.25,42.45,42.2,42.3,89100.0
2005-09-16 09:50:00,42.28,42.29,41.82,41.87,149600.0,42.28,42.29,41.82,41.87,149600.0
2005-09-16 10:00:00,41.86,42.27,41.85,42.13,75000.0,41.86,42.27,41.85,42.13,75000.0
2005-09-16 10:10:00,42.12,42.13,41.92,41.98,57500.0,42.12,42.13,41.92,41.98,57500.0
2005-09-16 10:20:00,41.97,42.08,41.97,42.05,29500.0,41.97,42.08,41.97,42.05,29500.0
2005-09-16 10:30:00,42.08,42.25,42.03,42.24,36300.0,42.08,42.25,42.03,42.24,36300.0
2005-09-16 10:40:00,42.25,42.26,42.18,42.26,26400.0,42.25,42.26,42.18,42.26,26400.0
2005-09-16 10:50:00,42.26,42.29,42.15,42.18,47300.0,42.26,42.29,42.15,42.18,47300.0
2005-09-16 11:00:00,42.18,42.18,42.15,42.18,70400.0,42.18,42.18,42.15,42.18,70400.0
2005-09-16 11:10:00,42.18,42.18,42.14,42.16,32400.0,42.18,42.18,42.14,42.16,32400.0
2005-09-16 11:20:00,42.15,42.16,42.13,42.13,40500.0,42.15,42.16,42.13,42.13,40500.0
2005-09-16 11:30:00,42.14,42.15,42.12,42.14,49300.0,42.14,42.15,42.12,42.14,49300.0
2005-09-16 11:40:00,42.13,42.18,42.07,42.1,61600.0,42.13,42.18,42.07,42.1,61600.0
2005-09-16 11:50:00,42.1,42.11,42.07,42.09,41600.0,42.1,42.11,42.07,42.09,41600.0
2005-09-16 12:00:00,42.09,42.11,42.02,42.06,22800.0,42.09,42.11,42.02,42.06,22800.0
2005-09-16 12:10:00,42.06,42.12,42.04,42.11,43600.0,42.06,42.12,42.04,42.11,43600.0
2005-09-16 12:20:00,42.11,42.17,42.09,42.15,37000.0,42.11,42.17,42.09,42.15,37000.0
2005-09-16 12:30:00,42.15,42.17,42.1,42.13,63600.0,42.15,42.17,42.1,42.13,63600.0
2005-09-16 12:40:00,42.12,42.18,42.12,42.18,132700.0,42.12,42.18,42.12,42.18,132700.0
2005-09-16 12:50:00,42.18,42.18,42.16,42.18,61000.0,42.18,42.18,42.16,42.18,61000.0
2005-09-16 13:00:00,42.18,42.18,42.15,42.18,21500.0,42.18,42.18,42.15,42.18,21500.0
2005-09-16 13:10:00,42.18,42.18,42.15,42.18,36800.0,42.18,42.18,42.15,42.18,36800.0
2005-09-16 13:20:00,42.18,42.2,42.18,42.19,21600.0,42.18,42.2,42.18,42.19,21600.0
2005-09-16 13:30:00,42.19,42.2,42.15,42.16,34900.0,42.19,42.2,42.15,42.16,34900.0
2005-09-16 13:40:00,42.17,42.2,42.14,42.18,44200.0,42.17,42.2,42.14,42.18,44200.0
2005-09-16 13:50:00,42.18,42.2,42.1,42.15,23800.0,42.18,42.2,42.1,42.15,23800.0
2005-09-16 14:00:00,42.15,42.21,42.13,42.17,54300.0,42.15,42.21,42.13,42.17,54300.0
2005-09-16 14:10:00,42.17,42.18,42.1,42.11,16700.0,42.17,42.18,42.1,42.11,16700.0
2005-09-16 14:20:00,42.11,42.13,42.1,42.11,23600.0,42.11,42.13,42.1,42.11,23600.0
2005-09-16 14:30:00,42.1,42.18,42.1,42.15,48800.0,42.1,42.18,42.1,42.15,48800.0
2005-09-16 14:40:00,42.15,42.17,42.11,42.14,33700.0,42.15,42.17,42.11,42.14,33700.0
2005-09-16 14:50:00,42.15,42.17,42.1,42.15,57200.0,42.15,42.17,42.1,42.15,57200.0
2005-09-16 15:00:00,42.16,42.26,42.16,42.21,52100.0,42.16,42.26,42.16,42.21,52100.0
2005-09-16 15:10:00,42.21,42.24,42.16,42.17,97000.0,42.21,42.24,42.16,42.17,97000.0
2005-09-16 15:20:00,42.17,42.23,42.15,42.21,138000.0,42.17,42.23,42.15,42.21,138000.0
2005-09-16 15:30:00,42.21,42.23,42.18,42.21,76400.0,42.21,42.23,42.18,42.21,76400.0
2005-09-16 15:40:00,42.22,42.24,42.15,42.24,175400.0,42.22,42.24,42.15,42.24,175400.0
2005-09-16 15:50:00,42.24,42.39,42.24,42.39,145200.0,42.24,42.39,42.24,42.39,145200.0
2005-09-19 09:30:00,42.0,42.1,41.74,41.78,131400.0,42.0,42.1,41.74,41.78,131400.0
2005-09-19 09:40:00,41.78,41.83,41.55,41.55,81100.0,41.78,41.83,41.55,41.55,81100.0
2005-09-19 09:50:00,41.55,41.71,41.48,41.69,114000.0,41.55,41.71,41.48,41.69,114000.0
2005-09-19 10:00:00,41.69,41.78,41.67,41.69,63600.0,41.69,41.78,41.67,41.69,63600.0
2005-09-19 10:10:00,41.69,41.71,41.62,41.65,45800.0,41.69,41.71,41.62,41.65,45800.0
2005-09-19 10:20:00,41.67,41.9,41.67,41.82,59900.0,41.67,41.9,41.67,41.82,59900.0
2005-09-19 10:30:00,41.81,41.85,41.57,41.79,52300.0,41.81,41.85,41.57,41.79,52300.0
2005-09-19 10:40:00,41.79,41.81,41.6,41.62,56500.0,41.79,41.81,41.6,41.62,56500.0
2005-09-19 10:50:00,41.62,41.62,41.44,41.46,41100.0,41.62,41.62,41.44,41.46,41100.0
2005-09-19 11:00:00,41.47,41.57,41.42,41.55,58700.0,41.47,41.57,41.42,41.55,58700.0
2005-09-19 11:10:00,41.56,41.56,41.47,41.49,51900.0,41.56,41.56,41.47,41.49,51900.0
2005-09-19 11:20:00,41.51,41.51,41.46,41.47,63100.0,41.51,41.51,41.46,41.47,63100.0
2005-09-19 11:30:00,41.46,41.47,41.2,41.23,80200.0,41.46,41.47,41.2,41.23,80200.0
2005-09-19 11:40:00,41.26,41.28,41.2,41.2,45000.0,41.26,41.28,41.2,41.2,45000.0
2005-09-19 11:50:00,41.2,41.25,41.16,41.22,36900.0,41.2,41.25,41.16,41.22,36900.0
2005-09-19 12:00:00,41.22,41.3,41.19,41.3,88300.0,41.22,41.3,41.19,41.3,88300.0
2005-09-19 12:10:00,41.3,41.42,41.29,41.42,59000.0,41.3,41.42,41.29,41.42,59000.0
2005-09-19 12:20:00,41.41,41.48,41.35,41.41,34700.0,41.41,41.48,41.35,41.41,34700.0
2005-09-19 12:30:00,41.4,41.49,41.37,41.48,83200.0,41.4,41.49,41.37,41.48,83200.0
2005-09-19 12:40:00,41.48,41.58,41.47,41.58,39700.0,41.48,41.58,41.47,41.58,39700.0
2005-09-19 12:50:00,41.58,41.63,41.57,41.58,46800.0,41.58,41.63,41.57,41.58,46800.0
2005-09-19 13:00:00,41.64,41.79,41.64,41.71,64300.0,41.64,41.79,41.64,41.71,64300.0
2005-09-19 13:10:00,41.75,41.75,41.57,41.63,31400.0,41.75,41.75,41.57,41.63,31400.0
2005-09-19 13:20:00,41.64,41.69,41.64,41.68,31400.0,41.64,41.69,41.64,41.68,31400.0
2005-09-19 13:30:00,41.68,41.73,41.67,41.69,24900.0,41.68,41.73,41.67,41.69,24900.0
2005-09-19 13:40:00,41.68,41.7,41.64,41.65,25900.0,41.68,41.7,41.64,41.65,25900.0
2005-09-19 13:50:00,41.64,41.68,41.6,41.68,60100.0,41.64,41.68,41.6,41.68,60100.0
2005-09-19 14:00:00,41.67,41.7,41.61,41.65,58800.0,41.67,41.7,41.61,41.65,58800.0
2005-09-19 14:10:00,41.65,41.65,41.53,41.62,29900.0,41.65,41.65,41.53,41.62,29900.0
2005-09-19 14:20:00,41.61,41.71,41.58,41.71,124600.0,41.61,41.71,41.58,41.71,124600.0
2005-09-19 14:30:00,41.71,41.72,41.62,41.71,83600.0,41.71,41.72,41.62,41.71,83600.0
2005-09-19 14:40:00,41.7,41.71,41.6,41.65,103500.0,41.7,41.71,41.6,41.65,103500.0
2005-09-19 14:50:00,41.64,41.69,41.6,41.61,103700.0,41.64,41.69,41.6,41.61,103700.0
2005-09-19 15:00:00,41.6,41.65,41.57,41.59,76200.0,41.6,41.65,41.57,41.59,76200.0
2005-09-19 15:10:00,41.6,41.6,41.56,41.59,67100.0,41.6,41.6,41.56,41.59,67100.0
2005-09-19 15:20:00,41.6,41.64,41.57,41.62,83700.0,41.6,41.64,41.57,41.62,83700.0
2005-09-19 15:30:00,41.62,41.67,41.62,41.66,101700.0,41.62,41.67,41.62,41.66,101700.0
2005-09-19 15:40:00,41.67,41.71,41.6,41.64,101900.0,41.67,41.71,41.6,41.64,101900.0
2005-09-19 15:50:00,41.64,41.64,41.59,41.59,114000.0,41.64,41.64,41.59,41.59,114000.0
2005-09-20 09:30:00,41.61,41.84,41.57,41.75,90700.0,41.61,41.84,41.57,41.75,90700.0
2005-09-20 09:40:00,41.79,41.95,41.75,41.87,47100.0,41.79,41.95,41.75,41.87,47100.0
2005-09-20 09:50:00,41.87,41.88,41.81,41.88,88800.0,41.87,41.88,41.81,41.88,88800.0
2005-09-20 10:00:00,41.85,42.18,41.85,42.0,128000.0,41.85,42.18,41.85,42.0,128000.0
2005-09-20 10:10:00,42.02,42.3,41.99,42.22,94000.0,42.02,42.3,41.99,42.22,94000.0
2005-09-20 10:20:00,42.18,42.26,42.06,42.26,73700.0,42.18,42.26,42.06,42.26,73700.0
2005-09-20 10:30:00,42.26,42.31,42.25,42.29,42800.0,42.26,42.31,42.25,42.29,42800.0
2005-09-20 10:40:00,42.29,42.32,42.06,42.32,59500.0,42.29,42.32,42.06,42.32,59500.0
2005-09-20 10:50:00,42.32,42.33,42.09,42.16,40500.0,42.32,42.33,42.09,42.16,40500.0
2005-09-20 11:00:00,42.19,42.19,41.92,42.06,38200.0,42.19,42.19,41.92,42.06,38200.0
2005-09-20 11:10:00,42.06,42.14,42.05,42.08,57500.0,42.06,42.14,42.05,42.08,57500.0
2005-09-20 11:20:00,42.08,42.12,42.06,42.08,11100.0,42.08,42.12,42.06,42.08,11100.0
2005-09-20 11:30:00,42.11,42.12,42.08,42.12,21300.0,42.11,42.12,42.08,42.12,21300.0
2005-09-20 11:40:00,42.12,42.18,42.08,42.11,16700.0,42.12,42.18,42.08,42.11,16700.0
2005-09-20 11:50:00,42.1,42.25,42.06,42.19,42200.0,42.1,42.25,42.06,42.19,42200.0
2005-09-20 12:00:00,42.19,42.43,42.18,42.3,82700.0,42.19,42.43,42.18,42.3,82700.0
2005-09-20 12:10:00,42.3,42.32,42.25,42.32,22300.0,42.3,42.32,42.25,42.32,22300.0
2005-09-20 12:20:00,42.31,42.45,42.31,42.45,44700.0,42.31,42.45,42.31,42.45,44700.0
2005-09-20 12:30:00,42.45,42.45,42.4,42.44,24300.0,42.45,42.45,42.4,42.44,24300.0
2005-09-20 12:40:00,42.44,42.6,42.41,42.5,73400.0,42.44,42.6,42.41,42.5,73400.0
2005-09-20 12:50:00,42.5,42.5,42.47,42.5,19900.0,42.5,42.5,42.47,42.5,19900.0
2005-09-20 13:00:00,42.49,42.53,42.48,42.51,47500.0,42.49,42.53,42.48,42.51,47500.0
2005-09-20 13:10:00,42.51,42.53,42.42,42.44,45900.0,42.51,42.53,42.42,42.44,45900.0
2005-09-20 13:20:00,42.5,42.5,42.35,42.35,74400.0,42.5,42.5,42.35,42.35,74400.0
2005-09-20 13:30:00,42.36,42.4,42.35,42.37,51600.0,42.36,42.4,42.35,42.37,51600.0
2005-09-20 13:40:00,42.37,42.39,42.33,42.36,42400.0,42.37,42.39,42.33,42.36,42400.0
2005-09-20 13:50:00,42.39,42.4,42.37,42.39,46600.0,42.39,42.4,42.37,42.39,46600.0
2005-09-20 14:00:00,42.38,42.54,42.37,42.51,57500.0,42.38,42.54,42.37,42.51,57500.0
2005-09-20 14:10:00,42.5,42.64,42.46,42.59,24300.0,42.5,42.64,42.46,42.59,24300.0
2005-09-20 14:20:00,42.61,42.62,42.37,42.48,36500.0,42.61,42.62,42.37,42.48,36500.0
2005-09-20 14:30:00,42.53,42.77,42.49,42.65,67000.0,42.53,42.77,42.49,42.65,67000.0
2005-09-20 14:40:00,42.65,42.66,42.37,42.39,162400.0,42.65,42.66,42.37,42.39,162400.0
2005-09-20 14:50:00,42.41,42.46,42.19,42.25,78500.0,42.41,42.46,42.19,42.25,78500.0
2005-09-20 15:00:00,42.25,42.31,41.93,42.12,91600.0,42.25,42.31,41.93,42.12,91600.0
2005-09-20 15:10:00,42.11,42.2,42.04,42.13,77600.0,42.11,42.2,42.04,42.13,77600.0
2005-09-20 15:20:00,42.13,42.32,42.11,42.3,68800.0,42.13,42.32,42.11,42.3,68800.0
2005-09-20 15:30:00,42.3,42.32,42.22,42.3,65300.0,42.3,42.32,42.22,42.3,65300.0
2005-09-20 15:40:00,42.3,42.32,42.22,42.26,86200.0,42.3,42.32,42.22,42.26,86200.0
2005-09-20 15:50:00,42.26,42.26,42.09,42.15,81000.0,42.26,42.26,42.09,42.15,81000.0
2005-09-21 09:30:00,41.91,42.14,41.61,41.62,116600.0,41.91,42.14,41.61,41.62,116600.0
2005-09-21 09:40:00,41.59,41.62,41.03,41.05,102000.0,41.59,41.62,41.03,41.05,102000.0
2005-09-21 09:50:00,41.05,41.28,41.03,41.1,59900.0,41.05,41.28,41.03,41.1,59900.0
2005-09-21 10:00:00,41.12,41.22,41.07,41.11,46400.0,41.12,41.22,41.07,41.11,46400.0
2005-09-21 10:10:00,41.11,41.12,40.84,40.91,144200.0,41.11,41.12,40.84,40.91,144200.0
2005-09-21 10:20:00,40.91,41.02,40.78,40.99,74600.0,40.91,41.02,40.78,40.99,74600.0
2005-09-21 10:30:00,40.97,41.34,40.95,41.25,84200.0,40.97,41.34,40.95,41.25,84200.0
2005-09-21 10:40:00,41.26,41.35,41.16,41.23,43200.0,41.26,41.35,41.16,41.23,43200.0
2005-09-21 10:50:00,41.25,41.4,41.19,41.31,13300.0,41.25,41.4,41.19,41.31,13300.0
2005-09-21 11:00:00,41.31,41.41,41.19,41.35,52800.0,41.31,41.41,41.19,41.35,52800.0
2005-09-21 11:10:00,41.35,41.43,41.2,41.2,53400.0,41.35,41.43,41.2,41.2,53400.0
2005-09-21 11:20:00,41.21,41.25,41.05,41.19,40700.0,41.21,41.25,41.05,41.19,40700.0
2005-09-21 11:30:00,41.25,41.29,41.13,41.26,43600.0,41.25,41.29,41.13,41.26,43600.0
2005-09-21 11:40:00,41.27,41.38,41.11,41.14,37400.0,41.27,41.38,41.11,41.14,37400.0
2005-09-21 11:50:00,41.14,41.19,41.07,41.18,19900.0,41.14,41.19,41.07,41.18,19900.0
2005-09-21 12:00:00,41.17,41.3,41.16,41.3,28100.0,41.17,41.3,41.16,41.3,28100.0
2005-09-21 12:10:00,41.29,41.5,41.29,41.47,58400.0,41.29,41.5,41.29,41.47,58400.0
2005-09-21 12:20:00,41.45,41.63,41.44,41.58,51500.0,41.45,41.63,41.44,41.58,51500.0
2005-09-21 12:30:00,41.58,41.58,41.47,41.57,26200.0,41.58,41.58,41.47,41.57,26200.0
2005-09-21 12:40:00,41.58,41.71,41.58,41.71,8800.0,41.58,41.71,41.58,41.71,8800.0
2005-09-21 12:50:00,41.71,41.9,41.7,41.81,48200.0,41.71,41.9,41.7,41.81,48200.0
2005-09-21 13:00:00,41.81,41.91,41.8,41.87,39300.0,41.81,41.91,41.8,41.87,39300.0
2005-09-21 13:10:00,41.87,41.95,41.86,41.89,20700.0,41.87,41.95,41.86,41.89,20700.0
2005-09-21 13:20:00,41.89,41.9,41.71,41.76,23400.0,41.89,41.9,41.71,41.76,23400.0
2005-09-21 13:30:00,41.75,41.8,41.56,41.61,47600.0,41.75,41.8,41.56,41.61,47600.0
2005-09-21 13:40:00,41.61,41.66,41.57,41.57,33600.0,41.61,41.66,41.57,41.57,33600.0
2005-09-21 13:50:00,41.61,41.63,41.53,41.58,44400.0,41.61,41.63,41.53,41.58,44400.0
2005-09-21 14:00:00,41.58,41.61,41.55,41.57,36900.0,41.58,41.61,41.55,41.57,36900.0
2005-09-21 14:10:00,41.57,41.58,41.46,41.51,35200.0,41.57,41.58,41.46,41.51,35200.0
2005-09-21 14:20:00,41.54,41.58,41.45,41.54,47600.0,41.54,41.58,41.45,41.54,47600.0
2005-09-21 14:30:00,41.56,41.56,41.37,41.41,58700.0,41.56,41.56,41.37,41.41,58700.0
2005-09-21 14:40:00,41.42,41.49,41.38,41.4,38100.0,41.42,41.49,41.38,41.4,38100.0
2005-09-21 14:50:00,41.4,41.45,41.35,41.41,59500.0,41.4,41.45,41.35,41.41,59500.0
2005-09-21 15:00:00,41.4,41.44,41.39,41.41,46500.0,41.4,41.44,41.39,41.41,46500.0
2005-09-21 15:10:00,41.42,41.49,41.4,41.48,59100.0,41.42,41.49,41.4,41.48,59100.0
2005-09-21 15:20:00,41.48,41.52,41.3,41.33,52900.0,41.48,41.52,41.3,41.33,52900.0
2005-09-21 15:30:00,41.31,41.35,41.21,41.34,64100.0,41.31,41.35,41.21,41.34,64100.0
2005-09-21 15:40:00,41.34,41.4,41.29,41.33,80800.0,41.34,41.4,41.29,41.33,80800.0
2005-09-21 15:50:00,41.33,41.4,41.32,41.35,86900.0,41.33,41.4,41.32,41.35,86900.0
2005-09-22 09:30:00,41.02,41.11,40.6,41.04,165200.0,41.02,41.11,40.6,41.04,165200.0
2005-09-22 09:40:00,41.04,41.07,40.68,40.96,61800.0,41.04,41.07,40.68,40.96,61800.0
2005-09-22 09:50:00,40.92,41.15,40.78,40.81,107900.0,40.92,41.15,40.78,40.81,107900.0
2005-09-22 10:00:00,40.82,41.0,40.78,40.95,59700.0,40.82,41.0,40.78,40.95,59700.0
2005-09-22 10:10:00,40.93,41.0,40.76,40.82,119100.0,40.93,41.0,40.76,40.82,119100.0
2005-09-22 10:20:00,40.8,40.85,40.36,40.43,135900.0,40.8,40.85,40.36,40.43,135900.0
2005-09-22 10:30:00,40.43,40.73,40.42,40.68,88000.0,40.43,40.73,40.42,40.68,88000.0
2005-09-22 10:40:00,40.7,40.78,40.68,40.75,43000.0,40.7,40.78,40.68,40.75,43000.0
2005-09-22 10:50:00,40.75,40.76,40.68,40.73,65600.0,40.75,40.76,40.68,40.73,65600.0
2005-09-22 11:00:00,40.72,40.91,40.72,40.9,49600.0,40.72,40.91,40.72,40.9,49600.0
2005-09-22 11:10:00,40.91,41.0,40.91,40.95,105400.0,40.91,41.0,40.91,40.95,105400.0
2005-09-22 11:20:00,40.98,40.98,40.81,40.84,52600.0,40.98,40.98,40.81,40.84,52600.0
2005-09-22 11:30:00,40.84,40.86,40.73,40.77,52000.0,40.84,40.86,40.73,40.77,52000.0
2005-09-22 11:40:00,40.78,40.89,40.6,40.85,61500.0,40.78,40.89,40.6,40.85,61500.0
2005-09-22 11:50:00,40.87,40.87,40.6,40.66,40700.0,40.87,40.87,40.6,40.66,40700.0
2005-09-22 12:00:00,40.66,40.67,40.63,40.64,38800.0,40.66,40.67,40.63,40.64,38800.0
2005-09-22 12:10:00,40.65,40.66,40.61,40.65,62000.0,40.65,40.66,40.61,40.65,62000.0
2005-09-22 12:20:00,40.65,40.65,40.5,40.51,69300.0,40.65,40.65,40.5,40.51,69300.0
2005-09-22 12:30:00,40.51,40.57,40.48,40.53,53300.0,40.51,40.57,40.48,40.53,53300.0
2005-09-22 12:40:00,40.53,40.67,40.53,40.62,36100.0,40.53,40.67,40.53,40.62,36100.0
2005-09-22 12:50:00,40.65,40.72,40.57,40.72,61900.0,40.65,40.72,40.57,40.72,61900.0
2005-09-22 13:00:00,40.75,40.8,40.6,40.75,85700.0,40.75,40.8,40.6,40.75,85700.0
2005-09-22 13:10:00,40.75,40.9,40.74,40.89,66400.0,40.75,40.9,40.74,40.89,66400.0
2005-09-22 13:20:00,40.88,40.89,40.81,40.81,61400.0,40.88,40.89,40.81,40.81,61400.0
2005-09-22 13:30:00,40.8,40.89,40.76,40.88,41000.0,40.8,40.89,40.76,40.88,41000.0
2005-09-22 13:40:00,40.9,41.06,40.88,40.98,97700.0,40.9,41.06,40.88,40.98,97700.0
2005-09-22 13:50:00,40.98,41.11,40.93,41.07,129500.0,40.98,41.11,40.93,41.07,129500.0
2005-09-22 14:00:00,41.11,41.26,41.09,41.2,101900.0,41.11,41.26,41.09,41.2,101900.0
2005-09-22 14:10:00,41.19,41.25,41.11,41.22,95700.0,41.19,41.25,41.11,41.22,95700.0
2005-09-22 14:20:00,41.22,41.24,41.19,41.21,66000.0,41.22,41.24,41.19,41.21,66000.0
2005-09-22 14:30:00,41.2,41.23,41.19,41.21,44200.0,41.2,41.23,41.19,41.21,44200.0
2005-09-22 14:40:00,41.21,41.39,41.2,41.26,56200.0,41.21,41.39,41.2,41.26,56200.0
2005-09-22 14:50:00,41.27,41.27,41.23,41.23,9500.0,41.27,41.27,41.23,41.23,9500.0
2005-09-22 15:00:00,41.23,41.24,41.04,41.06,44600.0,41.23,41.24,41.04,41.06,44600.0
2005-09-22 15:10:00,41.05,41.14,41.04,41.13,25900.0,41.05,41.14,41.04,41.13,25900.0
2005-09-22 15:20:00,41.14,41.27,41.13,41.24,71400.0,41.14,41.27,41.13,41.24,71400.0
2005-09-22 15:30:00,41.23,41.29,41.09,41.25,40800.0,41.23,41.29,41.09,41.25,40800.0
2005-09-22 15:40:00,41.23,41.26,41.18,41.22,28400.0,41.23,41.26,41.18,41.22,28400.0
2005-09-22 15:50:00,41.23,41.4,41.23,41.24,137200.0,41.23,41.4,41.23,41.24,137200.0
2005-09-23 09:30:00,41.03,41.67,40.91,41.18,150800.0,41.03,41.67,40.91,41.18,150800.0
2005-09-23 09:40:00,41.18,41.8,41.18,41.72,87300.0,41.18,41.8,41.18,41.72,87300.0
2005-09-23 09:50:00,41.71,41.73,41.48,41.58,83600.0,41.71,41.73,41.48,41.58,83600.0
2005-09-23 10:00:00,41.57,41.57,41.3,41.39,41300.0,41.57,41.57,41.3,41.39,41300.0
2005-09-23 10:10:00,41.36,41.48,41.15,41.33,69100.0,41.36,41.48,41.15,41.33,69100.0
2005-09-23 10:20:00,41.36,41.54,41.29,41.52,42700.0,41.36,41.54,41.29,41.52,42700.0
2005-09-23 10:30:00,41.54,41.55,41.5,41.52,65500.0,41.54,41.55,41.5,41.52,65500.0
2005-09-23 10:40:00,41.53,41.66,41.48,41.61,17100.0,41.53,41.66,41.48,41.61,17100.0
2005-09-23 10:50:00,41.61,41.67,41.59,41.62,33800.0,41.61,41.67,41.59,41.62,33800.0
2005-09-23 11:00:00,41.65,41.73,41.62,41.71,126600.0,41.65,41.73,41.62,41.71,126600.0
2005-09-23 11:10:00,41.73,41.75,41.66,41.74,30800.0,41.73,41.75,41.66,41.74,30800.0
2005-09-23 11:20:00,41.74,41.78,41.68,41.69,36800.0,41.74,41.78,41.68,41.69,36800.0
2005-09-23 11:30:00,41.71,41.92,41.68,41.92,40700.0,41.71,41.92,41.68,41.92,40700.0
2005-09-23 11:40:00,41.92,41.97,41.89,41.91,39400.0,41.92,41.97,41.89,41.91,39400.0
2005-09-23 11:50:00,41.92,42.09,41.92,42.02,43000.0,41.92,42.09,41.92,42.02,43000.0
2005-09-23 12:00:00,42.06,42.07,41.95,41.95,25300.0,42.06,42.07,41.95,41.95,25300.0
2005-09-23 12:10:00,41.96,41.96,41.87,41.91,46200.0,41.96,41.96,41.87,41.91,46200.0
2005-09-23 12:20:00,41.94,42.08,41.92,42.0,33100.0,41.94,42.08,41.92,42.0,33100.0
2005-09-23 12:30:00,42.0,42.0,41.94,42.0,29300.0,42.0,42.0,41.94,42.0,29300.0
2005-09-23 12:40:00,42.01,42.01,41.94,41.99,42200.0,42.01,42.01,41.94,41.99,42200.0
2005-09-23 12:50:00,41.98,41.99,41.95,41.99,19500.0,41.98,41.99,41.95,41.99,19500.0
2005-09-23 13:00:00,41.99,42.15,41.99,42.15,34100.0,41.99,42.15,41.99,42.15,34100.0
2005-09-23 13:10:00,42.15,42.2,42.04,42.05,28400.0,42.15,42.2,42.04,42.05,28400.0
2005-09-23 13:20:00,42.05,42.17,42.04,42.16,38800.0,42.05,42.17,42.04,42.16,38800.0
2005-09-23 13:30:00,42.15,42.3,42.1,42.29,31500.0,42.15,42.3,42.1,42.29,31500.0
2005-09-23 13:40:00,42.29,42.43,42.27,42.33,32400.0,42.29,42.43,42.27,42.33,32400.0
2005-09-23 13:50:00,42.33,42.48,42.31,42.46,30500.0,42.33,42.48,42.31,42.46,30500.0
2005-09-23 14:00:00,42.44,42.45,42.3,42.37,31200.0,42.44,42.45,42.3,42.37,31200.0
2005-09-23 14:10:00,42.37,42.4,42.33,42.36,35000.0,42.37,42.4,42.33,42.36,35000.0
2005-09-23 14:20:00,42.34,42.44,42.34,42.38,30100.0,42.34,42.44,42.34,42.38,30100.0
2005-09-23 14:30:00,42.35,42.4,42.34,42.39,52500.0,42.35,42.4,42.34,42.39,52500.0
2005-09-23 14:40:00,42.36,42.4,42.33,42.38,35000.0,42.36,42.4,42.33,42.38,35000.0
2005-09-23 14:50:00,42.38,42.58,42.36,42.51,46500.0,42.38,42.58,42.36,42.51,46500.0
2005-09-23 15:00:00,42.51,42.51,42.4,42.41,19400.0,42.51,42.51,42.4,42.41,19400.0
2005-09-23 15:10:00,42.4,42.52,42.38,42.52,62300.0,42.4,42.52,42.38,42.52,62300.0
2005-09-23 15:20:00,42.51,42.51,42.38,42.42,41900.0,42.51,42.51,42.38,42.42,41900.0
2005-09-23 15:30:00,42.41,42.41,42.3,42.3,50100.0,42.41,42.41,42.3,42.3,50100.0
2005-09-23 15:40:00,42.3,42.42,42.3,42.37,45600.0,42.3,42.42,42.3,42.37,45600.0
2005-09-23 15:50:00,42.37,42.37,42.28,42.28,59200.0,42.37,42.37,42.28,42.28,59200.0
2005-09-26 09:30:00,42.75,42.83,42.4,42.58,180600.0,42.75,42.83,42.4,42.58,180600.0
2005-09-26 09:40:00,42.6,42.98,42.57,42.87,122300.0,42.6,42.98,42.57,42.87,122300.0
2005-09-26 09:50:00,42.89,42.97,42.7,42.7,63100.0,42.89,42.97,42.7,42.7,63100.0
2005-09-26 10:00:00,42.7,42.73,42.45,42.63,91600.0,42.7,42.73,42.45,42.63,91600.0
2005-09-26 10:10:00,42.65,42.83,42.64,42.72,53700.0,42.65,42.83,42.64,42.72,53700.0
2005-09-26 10:20:00,42.75,42.88,42.68,42.77,27200.0,42.75,42.88,42.68,42.77,27200.0
2005-09-26 10:30:00,42.76,42.76,42.62,42.66,20800.0,42.76,42.76,42.62,42.66,20800.0
2005-09-26 10:40:00,42.66,42.8,42.62,42.64,33300.0,42.66,42.8,42.62,42.64,33300.0
2005-09-26 10:50:00,42.64,42.88,42.61,42.85,58500.0,42.64,42.88,42.61,42.85,58500.0
2005-09-26 11:00:00,42.86,42.86,42.67,42.71,17200.0,42.86,42.86,42.67,42.71,17200.0
2005-09-26 11:10:00,42.7,42.79,42.69,42.77,29600.0,42.7,42.79,42.69,42.77,29600.0
2005-09-26 11:20:00,42.77,42.79,42.7,42.75,23900.0,42.77,42.79,42.7,42.75,23900.0
2005-09-26 11:30:00,42.76,42.79,42.71,42.75,17900.0,42.76,42.79,42.71,42.75,17900.0
2005-09-26 11:40:00,42.74,42.79,42.74,42.75,19000.0,42.74,42.79,42.74,42.75,19000.0
2005-09-26 11:50:00,42.78,42.78,42.72,42.72,15200.0,42.78,42.78,42.72,42.72,15200.0
2005-09-26 12:00:00,42.74,42.8,42.73,42.78,21200.0,42.74,42.8,42.73,42.78,21200.0
2005-09-26 12:10:00,42.78,42.95,42.78,42.8,21700.0,42.78,42.95,42.78,42.8,21700.0
2005-09-26 12:20:00,42.78,42.8,42.66,42.66,45500.0,42.78,42.8,42.66,42.66,45500.0
2005-09-26 12:30:00,42.66,42.72,42.61,42.66,26100.0,42.66,42.72,42.61,42.66,26100.0
2005-09-26 12:40:00,42.63,42.66,42.56,42.6,35600.0,42.63,42.66,42.56,42.6,35600.0
2005-09-26 12:50:00,42.6,42.66,42.56,42.66,11700.0,42.6,42.66,42.56,42.66,11700.0
2005-09-26 13:00:00,42.67,42.67,42.56,42.56,11800.0,42.67,42.67,42.56,42.56,11800.0
2005-09-26 13:10:00,42.56,42.58,42.48,42.48,30200.0,42.56,42.58,42.48,42.48,30200.0
2005-09-26 13:20:00,42.47,42.49,42.4,42.47,64300.0,42.47,42.49,42.4,42.47,64300.0
2005-09-26 13:30:00,42.49,42.53,42.45,42.46,32300.0,42.49,42.53,42.45,42.46,32300.0
2005-09-26 13:40:00,42.47,42.6,42.46,42.59,37400.0,42.47,42.6,42.46,42.59,37400.0
2005-09-26 13:50:00,42.57,42.58,42.44,42.46,27200.0,42.57,42.58,42.44,42.46,27200.0
2005-09-26 14:00:00,42.45,42.51,42.44,42.5,16700.0,42.45,42.51,42.44,42.5,16700.0
2005-09-26 14:10:00,42.51,42.51,42.44,42.44,67600.0,42.51,42.51,42.44,42.44,67600.0
2005-09-26 14:20:00,42.45,42.48,42.35,42.35,32000.0,42.45,42.48,42.35,42.35,32000.0
2005-09-26 14:30:00,42.35,42.39,42.28,42.28,37300.0,42.35,42.39,42.28,42.28,37300.0
2005-09-26 14:40:00,42.28,42.5,42.26,42.44,80900.0,42.28,42.5,42.26,42.44,80900.0
2005-09-26 14:50:00,42.42,42.63,42.42,42.63,37200.0,42.42,42.63,42.42,42.63,37200.0
2005-09-26 15:00:00,42.65,42.65,42.51,42.53,34900.0,42.65,42.65,42.51,42.53,34900.0
2005-09-26 15:10:00,42.53,42.64,42.5,42.51,31600.0,42.53,42.64,42.5,42.51,31600.0
2005-09-26 15:20:00,42.5,42.55,42.4,42.51,64500.0,42.5,42.55,42.4,42.51,64500.0
2005-09-26 15:30:00,42.52,42.65,42.5,42.6,35700.0,42.52,42.65,42.5,42.6,35700.0
2005-09-26 15:40:00,42.6,42.75,42.6,42.72,31000.0,42.6,42.75,42.6,42.72,31000.0
2005-09-26 15:50:00,42.73,42.75,42.67,42.72,41500.0,42.73,42.75,42.67,42.72,41500.0
2005-09-27 09:30:00,42.67,42.87,42.5,42.56,117800.0,42.67,42.87,42.5,42.56,117800.0
2005-09-27 09:40:00,42.55,42.8,42.54,42.7,39500.0,42.55,42.8,42.54,42.7,39500.0
2005-09-27 09:50:00,42.73,43.24,42.72,43.24,82000.0,42.73,43.24,42.72,43.24,82000.0
2005-09-27 10:00:00,43.24,43.24,43.02,43.17,56800.0,43.24,43.24,43.02,43.17,56800.0
2005-09-27 10:10:00,43.17,43.39,43.15,43.39,44800.0,43.17,43.39,43.15,43.39,44800.0
2005-09-27 10:20:00,43.38,43.47,43.28,43.28,45000.0,43.38,43.47,43.28,43.28,45000.0
2005-09-27 10:30:00,43.28,43.28,42.98,43.18,51300.0,43.28,43.28,42.98,43.18,51300.0
2005-09-27 10:40:00,43.18,43.27,43.07,43.1,41700.0,43.18,43.27,43.07,43.1,41700.0
2005-09-27 10:50:00,43.1,43.14,43.05,43.13,24500.0,43.1,43.14,43.05,43.13,24500.0
2005-09-27 11:00:00,43.13,43.27,43.02,43.07,47700.0,43.13,43.27,43.02,43.07,47700.0
2005-09-27 11:10:00,43.08,43.13,42.8,42.86,43100.0,43.08,43.13,42.8,42.86,43100.0
2005-09-27 11:20:00,42.86,42.99,42.82,42.86,40000.0,42.86,42.99,42.82,42.86,40000.0
2005-09-27 11:30:00,42.87,43.02,42.87,42.93,36600.0,42.87,43.02,42.87,42.93,36600.0
2005-09-27 11:40:00,42.93,43.18,42.91,43.06,110500.0,42.93,43.18,42.91,43.06,110500.0
2005-09-27 11:50:00,43.06,43.13,43.06,43.13,23300.0,43.06,43.13,43.06,43.13,23300.0
2005-09-27 12:00:00,43.12,43.19,43.08,43.12,24400.0,43.12,43.19,43.08,43.12,24400.0
2005-09-27 12:10:00,43.12,43.27,43.12,43.27,29400.0,43.12,43.27,43.12,43.27,29400.0
2005-09-27 12:20:00,43.27,43.28,43.23,43.25,23300.0,43.27,43.28,43.23,43.25,23300.0
2005-09-27 12:30:00,43.25,43.26,43.16,43.25,29400.0,43.25,43.26,43.16,43.25,29400.0
2005-09-27 12:40:00,43.25,43.36,43.24,43.36,22600.0,43.25,43.36,43.24,43.36,22600.0
2005-09-27 12:50:00,43.36,43.36,43.26,43.27,35500.0,43.36,43.36,43.26,43.27,35500.0
2005-09-27 13:00:00,43.28,43.29,43.25,43.27,20900.0,43.28,43.29,43.25,43.27,20900.0
2005-09-27 13:10:00,43.27,43.27,43.21,43.22,17200.0,43.27,43.27,43.21,43.22,17200.0
2005-09-27 13:20:00,43.2,43.28,43.03,43.28,34200.0,43.2,43.28,43.03,43.28,34200.0
2005-09-27 13:30:00,43.27,43.4,43.25,43.4,46600.0,43.27,43.4,43.25,43.4,46600.0
2005-09-27 13:40:00,43.38,43.43,43.3,43.33,22100.0,43.38,43.43,43.3,43.33,22100.0
2005-09-27 13:50:00,43.33,43.42,43.32,43.41,19500.0,43.33,43.42,43.32,43.41,19500.0
2005-09-27 14:00:00,43.41,43.57,43.4,43.45,36400.0,43.41,43.57,43.4,43.45,36400.0
2005-09-27 14:10:00,43.47,43.49,43.32,43.38,17500.0,43.47,43.49,43.32,43.38,17500.0
2005-09-27 14:20:00,43.36,43.4,43.33,43.4,17400.0,43.36,43.4,43.33,43.4,17400.0
2005-09-27 14:30:00,43.42,43.43,43.35,43.4,33500.0,43.42,43.43,43.35,43.4,33500.0
2005-09-27 14:40:00,43.4,43.6,43.38,43.48,39800.0,43.4,43.6,43.38,43.48,39800.0
2005-09-27 14:50:00,43.47,43.68,43.4,43.6,31500.0,43.47,43.68,43.4,43.6,31500.0
2005-09-27 15:00:00,43.61,43.79,43.5,43.79,90400.0,43.61,43.79,43.5,43.79,90400.0
2005-09-27 15:10:00,43.79,43.93,43.72,43.75,102900.0,43.79,43.93,43.72,43.75,102900.0
2005-09-27 15:20:00,43.77,43.82,43.71,43.76,88800.0,43.77,43.82,43.71,43.76,88800.0
2005-09-27 15:30:00,43.74,43.74,43.52,43.52,79700.0,43.74,43.74,43.52,43.52,79700.0
2005-09-27 15:40:00,43.54,43.58,43.42,43.46,66200.0,43.54,43.58,43.42,43.46,66200.0
2005-09-27 15:50:00,43.46,43.47,43.39,43.39,86900.0,43.46,43.47,43.39,43.39,86900.0
2005-09-28 09:30:00,43.8,44.27,43.53,44.27,251100.0,43.8,44.27,43.53,44.27,251100.0
2005-09-28 09:40:00,44.29,45.72,44.15,44.62,278000.0,44.29,45.72,44.15,44.62,278000.0
2005-09-28 09:50:00,44.62,44.7,44.17,44.39,93700.0,44.62,44.7,44.17,44.39,93700.0
2005-09-28 10:00:00,44.41,44.7,44.4,44.64,96000.0,44.41,44.7,44.4,44.64,96000.0
2005-09-28 10:10:00,44.65,44.65,44.21,44.25,92400.0,44.65,44.65,44.21,44.25,92400.0
2005-09-28 10:20:00,44.24,44.33,43.81,43.85,168100.0,44.24,44.33,43.81,43.85,168100.0
2005-09-28 10:30:00,43.88,44.0,43.75,43.8,96000.0,43.88,44.0,43.75,43.8,96000.0
2005-09-28 10:40:00,43.81,43.83,43.55,43.64,68300.0,43.81,43.83,43.55,43.64,68300.0
2005-09-28 10:50:00,43.64,43.68,43.5,43.51,48200.0,43.64,43.68,43.5,43.51,48200.0
2005-09-28 11:00:00,43.5,43.77,43.5,43.75,71500.0,43.5,43.77,43.5,43.75,71500.0
2005-09-28 11:10:00,43.73,43.95,43.7,43.87,96000.0,43.73,43.95,43.7,43.87,96000.0
2005-09-28 11:20:00,43.87,44.25,43.87,44.15,71100.0,43.87,44.25,43.87,44.15,71100.0
2005-09-28 11:30:00,44.2,44.38,43.95,43.97,142400.0,44.2,44.38,43.95,43.97,142400.0
2005-09-28 11:40:00,43.96,44.18,43.61,43.65,115900.0,43.96,44.18,43.61,43.65,115900.0
2005-09-28 11:50:00,43.64,43.74,43.6,43.67,128100.0,43.64,43.74,43.6,43.67,128100.0
2005-09-28 12:00:00,43.67,43.67,43.58,43.6,91800.0,43.67,43.67,43.58,43.6,91800.0
2005-09-28 12:10:00,43.6,43.67,43.51,43.64,79100.0,43.6,43.67,43.51,43.64,79100.0
2005-09-28 12:20:00,43.64,43.68,43.6,43.6,74200.0,43.64,43.68,43.6,43.6,74200.0
2005-09-28 12:30:00,43.6,43.7,43.6,43.7,46100.0,43.6,43.7,43.6,43.7,46100.0
2005-09-28 12:40:00,43.68,43.77,43.44,43.44,69500.0,43.68,43.77,43.44,43.44,69500.0
2005-09-28 12:50:00,43.44,43.56,43.38,43.56,86600.0,43.44,43.56,43.38,43.56,86600.0
2005-09-28 13:00:00,43.54,43.62,43.51,43.55,25200.0,43.54,43.62,43.51,43.55,25200.0
2005-09-28 13:10:00,43.54,43.61,43.49,43.6,22400.0,43.54,43.61,43.49,43.6,22400.0
2005-09-28 13:20:00,43.59,43.66,43.56,43.6,43200.0,43.59,43.66,43.56,43.6,43200.0
2005-09-28 13:30:00,43.6,43.61,43.43,43.56,38800.0,43.6,43.61,43.43,43.56,38800.0
2005-09-28 13:40:00,43.59,43.74,43.59,43.65,63100.0,43.59,43.74,43.59,43.65,63100.0
2005-09-28 13:50:00,43.65,43.76,43.64,43.73,40900.0,43.65,43.76,43.64,43.73,40900.0
2005-09-28 14:00:00,43.72,43.75,43.72,43.73,14800.0,43.72,43.75,43.72,43.73,14800.0
2005-09-28 14:10:00,43.73,44.09,43.73,44.07,138600.0,43.73,44.09,43.73,44.07,138600.0
2005-09-28 14:20:00,44.04,44.37,44.04,44.35,68600.0,44.04,44.37,44.04,44.35,68600.0
2005-09-28 14:30:00,44.35,44.35,44.06,44.18,73600.0,44.35,44.35,44.06,44.18,73600.0
2005-09-28 14:40:00,44.19,44.24,43.93,43.97,51900.0,44.19,44.24,43.93,43.97,51900.0
2005-09-28 14:50:00,43.94,43.96,43.87,43.93,38700.0,43.94,43.96,43.87,43.93,38700.0
2005-09-28 15:00:00,43.92,43.94,43.75,43.84,39900.0,43.92,43.94,43.75,43.84,39900.0
2005-09-28 15:10:00,43.84,44.02,43.83,44.02,60100.0,43.84,44.02,43.83,44.02,60100.0
2005-09-28 15:20:00,43.98,44.02,43.94,43.95,34400.0,43.98,44.02,43.94,43.95,34400.0
2005-09-28 15:30:00,43.96,43.99,43.77,43.78,65400.0,43.96,43.99,43.77,43.78,65400.0
2005-09-28 15:40:00,43.79,44.05,43.78,43.99,125400.0,43.79,44.05,43.78,43.99,125400.0
2005-09-28 15:50:00,43.98,44.0,43.8,43.83,84700.0,43.98,44.0,43.8,43.83,84700.0
2005-09-29 09:30:00,43.89,43.89,43.5,43.63,66300.0,43.89,43.89,43.5,43.63,66300.0
2005-09-29 09:40:00,43.63,44.0,43.25,43.83,83000.0,43.63,44.0,43.25,43.83,83000.0
2005-09-29 09:50:00,43.82,44.34,43.8,43.94,93300.0,43.82,44.34,43.8,43.94,93300.0
2005-09-29 10:00:00,43.94,44.18,43.88,44.18,45600.0,43.94,44.18,43.88,44.18,45600.0
2005-09-29 10:10:00,44.15,44.35,44.15,44.24,33400.0,44.15,44.35,44.15,44.24,33400.0
2005-09-29 10:20:00,44.3,44.62,44.2,44.61,39200.0,44.3,44.62,44.2,44.61,39200.0
2005-09-29 10:30:00,44.61,44.63,44.32,44.32,49100.0,44.61,44.63,44.32,44.32,49100.0
2005-09-29 10:40:00,44.33,44.47,44.3,44.36,31300.0,44.33,44.47,44.3,44.36,31300.0
2005-09-29 10:50:00,44.35,44.37,44.16,44.19,52000.0,44.35,44.37,44.16,44.19,52000.0
2005-09-29 11:00:00,44.19,44.37,44.19,44.28,61100.0,44.19,44.37,44.19,44.28,61100.0
2005-09-29 11:10:00,44.28,44.45,44.24,44.36,37800.0,44.28,44.45,44.24,44.36,37800.0
2005-09-29 11:20:00,44.34,44.47,44.3,44.32,29300.0,44.34,44.47,44.3,44.32,29300.0
2005-09-29 11:30:00,44.32,44.36,44.25,44.36,32000.0,44.32,44.36,44.25,44.36,32000.0
2005-09-29 11:40:00,44.36,44.71,44.35,44.66,46400.0,44.36,44.71,44.35,44.66,46400.0
2005-09-29 11:50:00,44.69,44.9,44.68,44.86,61400.0,44.69,44.9,44.68,44.86,61400.0
2005-09-29 12:00:00,44.85,44.93,44.81,44.88,59300.0,44.85,44.93,44.81,44.88,59300.0
2005-09-29 12:10:00,44.88,44.92,44.8,44.89,37900.0,44.88,44.92,44.8,44.89,37900.0
2005-09-29 12:20:00,44.89,44.92,44.83,44.84,36100.0,44.89,44.92,44.83,44.84,36100.0
2005-09-29 12:30:00,44.84,44.84,44.77,44.82,25300.0,44.84,44.84,44.77,44.82,25300.0
2005-09-29 12:40:00,44.81,44.87,44.73,44.86,31700.0,44.81,44.87,44.73,44.86,31700.0
2005-09-29 12:50:00,44.86,44.91,44.84,44.9,22400.0,44.86,44.91,44.84,44.9,22400.0
2005-09-29 13:00:00,44.9,44.98,44.89,44.98,40700.0,44.9,44.98,44.89,44.98,40700.0
2005-09-29 13:10:00,44.98,45.17,44.95,45.1,122800.0,44.98,45.17,44.95,45.1,122800.0
2005-09-29 13:20:00,45.1,45.25,45.08,45.23,54200.0,45.1,45.25,45.08,45.23,54200.0
2005-09-29 13:30:00,45.2,45.34,45.0,45.02,75000.0,45.2,45.34,45.0,45.02,75000.0
2005-09-29 13:40:00,45.0,45.0,44.88,44.96,48800.0,45.0,45.0,44.88,44.96,48800.0
2005-09-29 13:50:00,44.96,44.96,44.8,44.84,30900.0,44.96,44.96,44.8,44.84,30900.0
2005-09-29 14:00:00,44.86,45.0,44.86,44.95,46200.0,44.86,45.0,44.86,44.95,46200.0
2005-09-29 14:10:00,44.94,44.96,44.8,44.9,57900.0,44.94,44.96,44.8,44.9,57900.0
2005-09-29 14:20:00,44.9,44.9,44.65,44.69,58800.0,44.9,44.9,44.65,44.69,58800.0
2005-09-29 14:30:00,44.69,44.77,44.61,44.62,45200.0,44.69,44.77,44.61,44.62,45200.0
2005-09-29 14:40:00,44.62,44.77,44.6,44.67,52900.0,44.62,44.77,44.6,44.67,52900.0
2005-09-29 14:50:00,44.67,44.72,44.55,44.72,51300.0,44.67,44.72,44.55,44.72,51300.0
2005-09-29 15:00:00,44.73,44.79,44.64,44.79,61000.0,44.73,44.79,44.64,44.79,61000.0
2005-09-29 15:10:00,44.78,44.82,44.64,44.82,57900.0,44.78,44.82,44.64,44.82,57900.0
2005-09-29 15:20:00,44.82,45.0,44.81,44.94,122500.0,44.82,45.0,44.81,44.94,122500.0
2005-09-29 15:30:00,44.94,44.96,44.77,44.86,96600.0,44.94,44.96,44.77,44.86,96600.0
2005-09-29 15:40:00,44.86,44.88,44.82,44.83,95900.0,44.86,44.88,44.82,44.83,95900.0
2005-09-29 15:50:00,44.82,44.89,44.78,44.89,78800.0,44.82,44.89,44.78,44.89,78800.0
2005-09-30 09:30:00,44.94,45.02,44.84,44.86,74700.0,44.94,45.02,44.84,44.86,74700.0
2005-09-30 09:40:00,44.86,44.93,44.85,44.86,74600.0,44.86,44.93,44.85,44.86,74600.0
2005-09-30 09:50:00,44.87,45.2,44.8,45.19,68200.0,44.87,45.2,44.8,45.19,68200.0
2005-09-30 10:00:00,45.19,45.6,45.03,45.56,134400.0,45.19,45.6,45.03,45.56,134400.0
2005-09-30 10:10:00,45.56,45.98,45.5,45.96,136200.0,45.56,45.98,45.5,45.96,136200.0
2005-09-30 10:20:00,45.96,46.51,45.95,46.11,222900.0,45.96,46.51,45.95,46.11,222900.0
2005-09-30 10:30:00,46.08,46.09,45.86,46.03,81800.0,46.08,46.09,45.86,46.03,81800.0
2005-09-30 10:40:00,46.02,46.03,45.55,45.56,112400.0,46.02,46.03,45.55,45.56,112400.0
2005-09-30 10:50:00,45.58,46.12,45.58,45.95,91400.0,45.58,46.12,45.58,45.95,91400.0
2005-09-30 11:00:00,45.92,46.17,45.83,46.06,88800.0,45.92,46.17,45.83,46.06,88800.0
2005-09-30 11:10:00,46.05,46.27,46.05,46.24,63200.0,46.05,46.27,46.05,46.24,63200.0
2005-09-30 11:20:00,46.27,46.36,46.23,46.33,60500.0,46.27,46.36,46.23,46.33,60500.0
2005-09-30 11:30:00,46.33,46.4,46.33,46.4,47300.0,46.33,46.4,46.33,46.4,47300.0
2005-09-30 11:40:00,46.41,46.46,46.39,46.42,97300.0,46.41,46.46,46.39,46.42,97300.0
2005-09-30 11:50:00,46.42,46.43,46.35,46.42,54000.0,46.42,46.43,46.35,46.42,54000.0
2005-09-30 12:00:00,46.42,46.46,46.39,46.43,69500.0,46.42,46.46,46.39,46.43,69500.0
2005-09-30 12:10:00,46.43,46.44,46.36,46.42,78000.0,46.43,46.44,46.36,46.42,78000.0
2005-09-30 12:20:00,46.42,46.57,46.41,46.49,71300.0,46.42,46.57,46.41,46.49,71300.0
2005-09-30 12:30:00,46.47,46.68,46.46,46.53,109600.0,46.47,46.68,46.46,46.53,109600.0
2005-09-30 12:40:00,46.5,46.77,46.5,46.58,117100.0,46.5,46.77,46.5,46.58,117100.0
2005-09-30 12:50:00,46.6,46.6,46.5,46.52,30100.0,46.6,46.6,46.5,46.52,30100.0
2005-09-30 13:00:00,46.52,46.55,46.5,46.54,31000.0,46.52,46.55,46.5,46.54,31000.0
2005-09-30 13:10:00,46.54,46.55,46.35,46.51,78000.0,46.54,46.55,46.35,46.51,78000.0
2005-09-30 13:20:00,46.49,46.54,46.39,46.49,59600.0,46.49,46.54,46.39,46.49,59600.0
2005-09-30 13:30:00,46.49,46.55,46.44,46.53,43800.0,46.49,46.55,46.44,46.53,43800.0
2005-09-30 13:40:00,46.51,46.62,46.45,46.51,53300.0,46.51,46.62,46.45,46.51,53300.0
2005-09-30 13:50:00,46.51,46.53,46.37,46.49,34600.0,46.51,46.53,46.37,46.49,34600.0
2005-09-30 14:00:00,46.43,46.51,46.25,46.41,207200.0,46.43,46.51,46.25,46.41,207200.0
2005-09-30 14:10:00,46.41,46.42,46.28,46.4,31200.0,46.41,46.42,46.28,46.4,31200.0
2005-09-30 14:20:00,46.38,46.46,46.28,46.44,46600.0,46.38,46.46,46.28,46.44,46600.0
2005-09-30 14:30:00,46.47,46.62,46.4,46.57,66800.0,46.47,46.62,46.4,46.57,66800.0
2005-09-30 14:40:00,46.56,46.6,46.52,46.55,112300.0,46.56,46.6,46.52,46.55,112300.0
2005-09-30 14:50:00,46.55,46.56,46.5,46.52,89800.0,46.55,46.56,46.5,46.52,89800.0
2005-09-30 15:00:00,46.52,46.6,46.52,46.59,69100.0,46.52,46.6,46.52,46.59,69100.0
2005-09-30 15:10:00,46.59,46.59,46.51,46.51,131300.0,46.59,46.59,46.51,46.51,131300.0
2005-09-30 15:20:00,46.52,46.54,46.5,46.5,168000.0,46.52,46.54,46.5,46.5,168000.0
2005-09-30 15:30:00,46.51,46.53,46.28,46.29,107400.0,46.51,46.53,46.28,46.29,107400.0
2005-09-30 15:40:00,46.29,46.39,46.2,46.39,162200.0,46.29,46.39,46.2,46.39,162200.0
2005-09-30 15:50:00,46.39,46.46,46.24,46.44,176600.0,46.39,46.46,46.24,46.44,176600.0
2005-10-03 09:30:00,45.94,46.19,45.9,46.1,259300.0,45.94,46.19,45.9,46.1,259300.0
2005-10-03 09:40:00,46.09,46.13,46.06,46.11,80500.0,46.09,46.13,46.06,46.11,80500.0
2005-10-03 09:50:00,46.1,46.1,46.05,46.09,73800.0,46.1,46.1,46.05,46.09,73800.0
2005-10-03 10:00:00,46.09,46.1,45.05,45.87,102500.0,46.09,46.1,45.05,45.87,102500.0
2005-10-03 10:10:00,45.88,45.91,45.7,45.8,105700.0,45.88,45.91,45.7,45.8,105700.0
2005-10-03 10:20:00,45.78,45.89,45.69,45.84,67600.0,45.78,45.89,45.69,45.84,67600.0
2005-10-03 10:30:00,45.82,46.0,45.75,45.98,50100.0,45.82,46.0,45.75,45.98,50100.0
2005-10-03 10:40:00,45.96,46.12,45.96,46.05,68700.0,45.96,46.12,45.96,46.05,68700.0
2005-10-03 10:50:00,46.06,46.07,46.0,46.04,61200.0,46.06,46.07,46.0,46.04,61200.0
2005-10-03 11:00:00,46.02,46.11,46.02,46.11,50100.0,46.02,46.11,46.02,46.11,50100.0
2005-10-03 11:10:00,46.11,46.15,46.09,46.12,41400.0,46.11,46.15,46.09,46.12,41400.0
2005-10-03 11:20:00,46.1,46.19,46.1,46.19,56700.0,46.1,46.19,46.1,46.19,56700.0
2005-10-03 11:30:00,46.16,46.44,46.12,46.31,87300.0,46.16,46.44,46.12,46.31,87300.0
2005-10-03 11:40:00,46.3,46.33,46.25,46.33,62200.0,46.3,46.33,46.25,46.33,62200.0
2005-10-03 11:50:00,46.32,46.43,46.28,46.38,48300.0,46.32,46.43,46.28,46.38,48300.0
2005-10-03 12:00:00,46.38,46.43,46.28,46.42,26300.0,46.38,46.43,46.28,46.42,26300.0
2005-10-03 12:10:00,46.42,46.43,46.34,46.35,64900.0,46.42,46.43,46.34,46.35,64900.0
2005-10-03 12:20:00,46.35,46.35,46.18,46.25,52200.0,46.35,46.35,46.18,46.25,52200.0
2005-10-03 12:30:00,46.24,46.25,46.13,46.23,69300.0,46.24,46.25,46.13,46.23,69300.0
2005-10-03 12:40:00,46.2,46.31,46.2,46.28,72500.0,46.2,46.31,46.2,46.28,72500.0
2005-10-03 12:50:00,46.28,46.28,46.15,46.15,41900.0,46.28,46.28,46.15,46.15,41900.0
2005-10-03 13:00:00,46.15,46.25,46.15,46.21,55100.0,46.15,46.25,46.15,46.21,55100.0
2005-10-03 13:10:00,46.2,46.3,46.2,46.26,36200.0,46.2,46.3,46.2,46.26,36200.0
2005-10-03 13:20:00,46.26,46.38,46.26,46.36,92600.0,46.26,46.38,46.26,46.36,92600.0
2005-10-03 13:30:00,46.38,46.45,46.35,46.36,51900.0,46.38,46.45,46.35,46.36,51900.0
2005-10-03 13:40:00,46.36,46.41,46.33,46.34,29700.0,46.36,46.41,46.33,46.34,29700.0
2005-10-03 13:50:00,46.33,46.36,46.31,46.32,42100.0,46.33,46.36,46.31,46.32,42100.0
2005-10-03 14:00:00,46.32,46.32,46.24,46.25,52700.0,46.32,46.32,46.24,46.25,52700.0
2005-10-03 14:10:00,46.26,46.34,46.25,46.34,70000.0,46.26,46.34,46.25,46.34,70000.0
2005-10-03 14:20:00,46.34,46.38,46.26,46.38,53100.0,46.34,46.38,46.26,46.38,53100.0
2005-10-03 14:30:00,46.38,46.39,46.33,46.37,36800.0,46.38,46.39,46.33,46.37,36800.0
2005-10-03 14:40:00,46.37,46.49,46.36,46.47,67700.0,46.37,46.49,46.36,46.47,67700.0
2005-10-03 14:50:00,46.48,46.61,46.45,46.47,69500.0,46.48,46.61,46.45,46.47,69500.0
2005-10-03 15:00:00,46.45,46.65,46.4,46.61,89900.0,46.45,46.65,46.4,46.61,89900.0
2005-10-03 15:10:00,46.61,46.75,46.6,46.72,143400.0,46.61,46.75,46.6,46.72,143400.0
2005-10-03 15:20:00,46.71,46.71,46.5,46.5,84300.0,46.71,46.71,46.5,46.5,84300.0
2005-10-03 15:30:00,46.52,46.63,46.52,46.57,76400.0,46.52,46.63,46.52,46.57,76400.0
2005-10-03 15:40:00,46.57,46.67,46.57,46.67,127400.0,46.57,46.67,46.57,46.67,127400.0
2005-10-03 15:50:00,46.66,46.85,46.57,46.7,272200.0,46.66,46.85,46.57,46.7,272200.0
2005-10-04 09:30:00,46.6,46.95,46.48,46.91,157100.0,46.6,46.95,46.48,46.91,157100.0
2005-10-04 09:40:00,46.91,47.03,46.73,46.83,229200.0,46.91,47.03,46.73,46.83,229200.0
2005-10-04 09:50:00,46.79,46.84,46.68,46.68,80300.0,46.79,46.84,46.68,46.68,80300.0
2005-10-04 10:00:00,46.76,46.94,46.72,46.77,91900.0,46.76,46.94,46.72,46.77,91900.0
2005-10-04 10:10:00,46.77,47.04,46.77,46.86,80400.0,46.77,47.04,46.77,46.86,80400.0
2005-10-04 10:20:00,46.88,47.13,46.86,46.96,60800.0,46.88,47.13,46.86,46.96,60800.0
2005-10-04 10:30:00,46.96,46.96,46.86,46.86,36300.0,46.96,46.96,46.86,46.86,36300.0
2005-10-04 10:40:00,46.85,46.9,46.82,46.88,44100.0,46.85,46.9,46.82,46.88,44100.0
2005-10-04 10:50:00,46.87,46.94,46.87,46.94,37100.0,46.87,46.94,46.87,46.94,37100.0
2005-10-04 11:00:00,46.94,47.0,46.89,46.91,42100.0,46.94,47.0,46.89,46.91,42100.0
2005-10-04 11:10:00,46.9,47.13,46.9,47.01,32400.0,46.9,47.13,46.9,47.01,32400.0
2005-10-04 11:20:00,47.01,47.01,46.83,46.96,23800.0,47.01,47.01,46.83,46.96,23800.0
2005-10-04 11:30:00,46.97,47.14,46.97,46.98,33500.0,46.97,47.14,46.97,46.98,33500.0
2005-10-04 11:40:00,46.97,46.99,46.81,46.94,39600.0,46.97,46.99,46.81,46.94,39600.0
2005-10-04 11:50:00,46.93,46.99,46.9,46.96,211300.0,46.93,46.99,46.9,46.96,211300.0
2005-10-04 12:00:00,46.96,47.96,46.95,46.96,100500.0,46.96,47.96,46.95,46.96,100500.0
2005-10-04 12:10:00,46.95,47.1,46.95,47.1,20500.0,46.95,47.1,46.95,47.1,20500.0
2005-10-04 12:20:00,47.1,47.1,47.0,47.07,29100.0,47.1,47.1,47.0,47.07,29100.0
2005-10-04 12:30:00,47.09,47.1,47.0,47.04,27700.0,47.09,47.1,47.0,47.04,27700.0
2005-10-04 12:40:00,47.04,47.1,47.03,47.08,24800.0,47.04,47.1,47.03,47.08,24800.0
2005-10-04 12:50:00,47.06,47.09,47.06,47.07,9700.0,47.06,47.09,47.06,47.07,9700.0
2005-10-04 13:00:00,47.07,47.09,47.05,47.08,19500.0,47.07,47.09,47.05,47.08,19500.0
2005-10-04 13:10:00,47.08,47.1,47.02,47.07,16900.0,47.08,47.1,47.02,47.07,16900.0
2005-10-04 13:20:00,47.09,47.14,47.02,47.1,37900.0,47.09,47.14,47.02,47.1,37900.0
2005-10-04 13:30:00,47.09,47.14,47.03,47.06,87800.0,47.09,47.14,47.03,47.06,87800.0
2005-10-04 13:40:00,47.06,47.06,46.97,46.99,69800.0,47.06,47.06,46.97,46.99,69800.0
2005-10-04 13:50:00,47.0,47.03,46.91,47.03,51700.0,47.0,47.03,46.91,47.03,51700.0
2005-10-04 14:00:00,47.03,47.05,46.96,47.01,51800.0,47.03,47.05,46.96,47.01,51800.0
2005-10-04 14:10:00,47.02,47.06,47.0,47.05,29200.0,47.02,47.06,47.0,47.05,29200.0
2005-10-04 14:20:00,47.05,47.07,46.95,46.95,45900.0,47.05,47.07,46.95,46.95,45900.0
2005-10-04 14:30:00,46.96,46.98,46.87,46.88,92000.0,46.96,46.98,46.87,46.88,92000.0
2005-10-04 14:40:00,46.88,46.92,46.78,46.83,56600.0,46.88,46.92,46.78,46.83,56600.0
2005-10-04 14:50:00,46.84,47.02,46.7,46.7,75800.0,46.84,47.02,46.7,46.7,75800.0
2005-10-04 15:00:00,46.7,46.86,46.7,46.8,61100.0,46.7,46.86,46.7,46.8,61100.0
2005-10-04 15:10:00,46.8,46.92,46.7,46.81,213900.0,46.8,46.92,46.7,46.81,213900.0
2005-10-04 15:20:00,46.81,46.83,46.65,46.7,131600.0,46.81,46.83,46.65,46.7,131600.0
2005-10-04 15:30:00,46.7,46.77,46.66,46.68,94700.0,46.7,46.77,46.66,46.68,94700.0
2005-10-04 15:40:00,46.68,46.68,46.51,46.52,94600.0,46.68,46.68,46.51,46.52,94600.0
2005-10-04 15:50:00,46.54,46.54,46.37,46.43,161900.0,46.54,46.54,46.37,46.43,161900.0
2005-10-05 09:30:00,45.96,45.96,45.39,45.65,599800.0,45.96,45.96,45.39,45.65,599800.0
2005-10-05 09:40:00,45.65,45.71,45.33,45.37,419900.0,45.65,45.71,45.33,45.37,419900.0
2005-10-05 09:50:00,45.36,45.4,45.17,45.28,162300.0,45.36,45.4,45.17,45.28,162300.0
2005-10-05 10:00:00,45.28,45.44,45.1,45.16,256000.0,45.28,45.44,45.1,45.16,256000.0
2005-10-05 10:10:00,45.17,45.22,44.41,44.56,248200.0,45.17,45.22,44.41,44.56,248200.0
2005-10-05 10:20:00,44.56,45.09,44.48,44.89,159900.0,44.56,45.09,44.48,44.89,159900.0
2005-10-05 10:30:00,44.9,45.26,44.84,45.15,130400.0,44.9,45.26,44.84,45.15,130400.0
2005-10-05 10:40:00,45.14,45.27,44.99,45.06,97000.0,45.14,45.27,44.99,45.06,97000.0
2005-10-05 10:50:00,45.06,45.06,44.85,44.96,70200.0,45.06,45.06,44.85,44.96,70200.0
2005-10-05 11:00:00,44.96,45.17,44.89,45.08,57600.0,44.96,45.17,44.89,45.08,57600.0
2005-10-05 11:10:00,45.07,45.13,44.86,45.07,45900.0,45.07,45.13,44.86,45.07,45900.0
2005-10-05 11:20:00,45.07,45.07,44.19,44.99,83100.0,45.07,45.07,44.19,44.99,83100.0
2005-10-05 11:30:00,44.99,45.08,44.97,45.03,45300.0,44.99,45.08,44.97,45.03,45300.0
2005-10-05 11:40:00,45.03,45.14,45.03,45.1,79000.0,45.03,45.14,45.03,45.1,79000.0
2005-10-05 11:50:00,45.1,45.2,45.05,45.15,63900.0,45.1,45.2,45.05,45.15,63900.0
2005-10-05 12:00:00,45.15,45.21,45.0,45.1,93600.0,45.15,45.21,45.0,45.1,93600.0
2005-10-05 12:10:00,45.1,45.19,45.07,45.11,29800.0,45.1,45.19,45.07,45.11,29800.0
2005-10-05 12:20:00,45.11,45.2,45.06,45.1,53100.0,45.11,45.2,45.06,45.1,53100.0
2005-10-05 12:30:00,45.1,45.22,45.06,45.08,68200.0,45.1,45.22,45.06,45.08,68200.0
2005-10-05 12:40:00,45.08,45.23,45.08,45.23,42700.0,45.08,45.23,45.08,45.23,42700.0
2005-10-05 12:50:00,45.18,45.3,45.11,45.17,34400.0,45.18,45.3,45.11,45.17,34400.0
2005-10-05 13:00:00,45.15,45.27,45.15,45.25,58600.0,45.15,45.27,45.15,45.25,58600.0
2005-10-05 13:10:00,45.22,45.22,45.14,45.15,21000.0,45.22,45.22,45.14,45.15,21000.0
2005-10-05 13:20:00,45.15,45.4,45.15,45.33,66900.0,45.15,45.4,45.15,45.33,66900.0
2005-10-05 13:30:00,45.32,45.33,45.12,45.22,40600.0,45.32,45.33,45.12,45.22,40600.0
2005-10-05 13:40:00,45.21,45.39,45.2,45.28,37700.0,45.21,45.39,45.2,45.28,37700.0
2005-10-05 13:50:00,45.27,45.44,45.25,45.25,55500.0,45.27,45.44,45.25,45.25,55500.0
2005-10-05 14:00:00,45.25,45.31,45.15,45.19,27000.0,45.25,45.31,45.15,45.19,27000.0
2005-10-05 14:10:00,45.17,45.37,45.07,45.18,41000.0,45.17,45.37,45.07,45.18,41000.0
2005-10-05 14:20:00,45.18,45.35,45.15,45.2,34000.0,45.18,45.35,45.15,45.2,34000.0
2005-10-05 14:30:00,45.2,45.3,45.14,45.25,99000.0,45.2,45.3,45.14,45.25,99000.0
2005-10-05 14:40:00,45.22,45.25,45.11,45.15,54700.0,45.22,45.25,45.11,45.15,54700.0
2005-10-05 14:50:00,45.16,45.18,45.04,45.05,46400.0,45.16,45.18,45.04,45.05,46400.0
2005-10-05 15:00:00,45.05,45.2,45.03,45.13,62900.0,45.05,45.2,45.03,45.13,62900.0
2005-10-05 15:10:00,45.13,45.13,45.0,45.0,76300.0,45.13,45.13,45.0,45.0,76300.0
2005-10-05 15:20:00,45.05,45.05,44.85,44.93,121900.0,45.05,45.05,44.85,44.93,121900.0
2005-10-05 15:30:00,44.94,45.16,44.87,44.96,165900.0,44.94,45.16,44.87,44.96,165900.0
2005-10-05 15:40:00,45.01,45.02,44.87,44.9,93800.0,45.01,45.02,44.87,44.9,93800.0
2005-10-05 15:50:00,44.91,44.93,44.75,44.81,141000.0,44.91,44.93,44.75,44.81,141000.0
2005-10-06 09:30:00,44.37,44.5,43.5,44.04,308500.0,44.37,44.5,43.5,44.04,308500.0
2005-10-06 09:40:00,44.05,44.13,43.91,44.08,112100.0,44.05,44.13,43.91,44.08,112100.0
2005-10-06 09:50:00,44.08,44.15,43.9,43.99,109800.0,44.08,44.15,43.9,43.99,109800.0
2005-10-06 10:00:00,44.02,44.08,43.89,44.0,76700.0,44.02,44.08,43.89,44.0,76700.0
2005-10-06 10:10:00,43.98,44.08,43.94,44.08,77500.0,43.98,44.08,43.94,44.08,77500.0
2005-10-06 10:20:00,44.1,44.11,43.98,44.05,33800.0,44.1,44.11,43.98,44.05,33800.0
2005-10-06 10:30:00,44.04,44.16,43.94,44.11,83200.0,44.04,44.16,43.94,44.11,83200.0
2005-10-06 10:40:00,44.16,44.25,44.12,44.21,43800.0,44.16,44.25,44.12,44.21,43800.0
2005-10-06 10:50:00,44.22,44.27,44.2,44.23,32800.0,44.22,44.27,44.2,44.23,32800.0
2005-10-06 11:00:00,44.26,44.3,44.21,44.25,95700.0,44.26,44.3,44.21,44.25,95700.0
2005-10-06 11:10:00,44.3,44.33,44.23,44.28,79000.0,44.3,44.33,44.23,44.28,79000.0
2005-10-06 11:20:00,44.27,44.37,44.23,44.23,68700.0,44.27,44.37,44.23,44.23,68700.0
2005-10-06 11:30:00,44.23,44.28,43.99,44.0,49400.0,44.23,44.28,43.99,44.0,49400.0
2005-10-06 11:40:00,44.01,44.05,43.97,44.04,30800.0,44.01,44.05,43.97,44.04,30800.0
2005-10-06 11:50:00,44.0,44.07,44.0,44.04,19500.0,44.0,44.07,44.0,44.04,19500.0
2005-10-06 12:00:00,44.04,44.14,44.0,44.06,29800.0,44.04,44.14,44.0,44.06,29800.0
2005-10-06 12:10:00,44.07,44.1,43.98,44.0,26600.0,44.07,44.1,43.98,44.0,26600.0
2005-10-06 12:20:00,44.0,44.06,43.93,43.98,28200.0,44.0,44.06,43.93,43.98,28200.0
2005-10-06 12:30:00,43.98,43.99,43.9,43.92,37700.0,43.98,43.99,43.9,43.92,37700.0
2005-10-06 12:40:00,43.92,43.98,43.89,43.94,58700.0,43.92,43.98,43.89,43.94,58700.0
2005-10-06 12:50:00,43.94,44.11,43.87,44.06,46300.0,43.94,44.11,43.87,44.06,46300.0
2005-10-06 13:00:00,44.06,44.24,44.0,44.03,70700.0,44.06,44.24,44.0,44.03,70700.0
2005-10-06 13:10:00,44.03,44.18,44.0,44.12,38100.0,44.03,44.18,44.0,44.12,38100.0
2005-10-06 13:20:00,44.12,44.21,44.03,44.17,31300.0,44.12,44.21,44.03,44.17,31300.0
2005-10-06 13:30:00,44.15,44.15,44.04,44.12,24100.0,44.15,44.15,44.04,44.12,24100.0
2005-10-06 13:40:00,44.12,44.15,44.03,44.05,29900.0,44.12,44.15,44.03,44.05,29900.0
2005-10-06 13:50:00,44.06,44.07,43.75,43.86,94800.0,44.06,44.07,43.75,43.86,94800.0
2005-10-06 14:00:00,43.83,43.83,43.69,43.75,74000.0,43.83,43.83,43.69,43.75,74000.0
2005-10-06 14:10:00,43.76,43.87,43.75,43.86,47200.0,43.76,43.87,43.75,43.86,47200.0
2005-10-06 14:20:00,43.86,43.88,43.77,43.78,45700.0,43.86,43.88,43.77,43.78,45700.0
2005-10-06 14:30:00,43.77,43.85,43.56,43.72,109300.0,43.77,43.85,43.56,43.72,109300.0
2005-10-06 14:40:00,43.72,43.75,43.6,43.71,69600.0,43.72,43.75,43.6,43.71,69600.0
2005-10-06 14:50:00,43.71,43.73,43.51,43.58,66500.0,43.71,43.73,43.51,43.58,66500.0
2005-10-06 15:00:00,43.58,43.66,43.22,43.32,99000.0,43.58,43.66,43.22,43.32,99000.0
2005-10-06 15:10:00,43.34,43.48,43.25,43.32,79100.0,43.34,43.48,43.25,43.32,79100.0
2005-10-06 15:20:00,43.28,43.43,43.19,43.22,242800.0,43.28,43.43,43.19,43.22,242800.0
2005-10-06 15:30:00,43.22,43.39,43.08,43.36,182400.0,43.22,43.39,43.08,43.36,182400.0
2005-10-06 15:40:00,43.36,43.76,43.35,43.72,143900.0,43.36,43.76,43.35,43.72,143900.0
2005-10-06 15:50:00,43.75,43.92,43.53,43.53,173000.0,43.75,43.92,43.53,43.53,173000.0
2005-10-07 09:30:00,43.58,43.67,42.96,43.13,108500.0,43.58,43.67,42.96,43.13,108500.0
2005-10-07 09:40:00,43.13,43.25,43.08,43.23,43500.0,43.13,43.25,43.08,43.23,43500.0
2005-10-07 09:50:00,43.24,43.25,43.12,43.19,30700.0,43.24,43.25,43.12,43.19,30700.0
2005-10-07 10:00:00,43.19,43.25,43.06,43.12,37300.0,43.19,43.25,43.06,43.12,37300.0
2005-10-07 10:10:00,43.15,43.27,43.09,43.18,57900.0,43.15,43.27,43.09,43.18,57900.0
2005-10-07 10:20:00,43.19,43.25,43.06,43.06,65700.0,43.19,43.25,43.06,43.06,65700.0
2005-10-07 10:30:00,43.09,43.18,43.03,43.15,36200.0,43.09,43.18,43.03,43.15,36200.0
2005-10-07 10:40:00,43.17,43.2,43.06,43.12,49800.0,43.17,43.2,43.06,43.12,49800.0
2005-10-07 10:50:00,43.13,43.32,43.13,43.29,45900.0,43.13,43.32,43.13,43.29,45900.0
2005-10-07 11:00:00,43.28,43.3,43.16,43.16,59000.0,43.28,43.3,43.16,43.16,59000.0
2005-10-07 11:10:00,43.15,43.2,43.1,43.13,39300.0,43.15,43.2,43.1,43.13,39300.0
2005-10-07 11:20:00,43.16,43.19,43.12,43.12,29900.0,43.16,43.19,43.12,43.12,29900.0
2005-10-07 11:30:00,43.16,43.18,43.08,43.08,25400.0,43.16,43.18,43.08,43.08,25400.0
2005-10-07 11:40:00,43.09,43.18,43.05,43.09,16700.0,43.09,43.18,43.05,43.09,16700.0
2005-10-07 11:50:00,43.09,43.2,42.96,43.15,49700.0,43.09,43.2,42.96,43.15,49700.0
2005-10-07 12:00:00,43.15,43.24,43.14,43.19,25200.0,43.15,43.24,43.14,43.19,25200.0
2005-10-07 12:10:00,43.19,43.24,43.14,43.16,46400.0,43.19,43.24,43.14,43.16,46400.0
2005-10-07 12:20:00,43.16,43.17,43.09,43.15,34300.0,43.16,43.17,43.09,43.15,34300.0
2005-10-07 12:30:00,43.16,43.18,43.1,43.1,20100.0,43.16,43.18,43.1,43.1,20100.0
2005-10-07 12:40:00,43.1,43.14,43.09,43.14,28500.0,43.1,43.14,43.09,43.14,28500.0
2005-10-07 12:50:00,43.14,43.18,43.13,43.15,24300.0,43.14,43.18,43.13,43.15,24300.0
2005-10-07 13:00:00,43.17,43.18,43.09,43.18,31100.0,43.17,43.18,43.09,43.18,31100.0
2005-10-07 13:10:00,43.18,43.28,43.17,43.28,31800.0,43.18,43.28,43.17,43.28,31800.0
2005-10-07 13:20:00,43.3,43.45,43.3,43.3,40100.0,43.3,43.45,43.3,43.3,40100.0
2005-10-07 13:30:00,43.31,43.31,43.26,43.31,13400.0,43.31,43.31,43.26,43.31,13400.0
2005-10-07 13:40:00,43.32,43.33,43.29,43.32,8800.0,43.32,43.33,43.29,43.32,8800.0
2005-10-07 13:50:00,43.34,43.34,43.21,43.21,24300.0,43.34,43.34,43.21,43.21,24300.0
2005-10-07 14:00:00,43.2,43.28,43.14,43.25,44900.0,43.2,43.28,43.14,43.25,44900.0
2005-10-07 14:10:00,43.23,43.33,43.23,43.33,24500.0,43.23,43.33,43.23,43.33,24500.0
2005-10-07 14:20:00,43.32,43.62,43.31,43.6,79800.0,43.32,43.62,43.31,43.6,79800.0
2005-10-07 14:30:00,43.61,43.69,43.61,43.69,31200.0,43.61,43.69,43.61,43.69,31200.0
2005-10-07 14:40:00,43.69,43.92,43.67,43.77,68900.0,43.69,43.92,43.67,43.77,68900.0
2005-10-07 14:50:00,43.76,43.79,43.58,43.63,51700.0,43.76,43.79,43.58,43.63,51700.0
2005-10-07 15:00:00,43.64,43.74,43.46,43.59,43200.0,43.64,43.74,43.46,43.59,43200.0
2005-10-07 15:10:00,43.58,43.71,43.46,43.7,38700.0,43.58,43.71,43.46,43.7,38700.0
2005-10-07 15:20:00,43.71,43.74,43.58,43.64,27100.0,43.71,43.74,43.58,43.64,27100.0
2005-10-07 15:30:00,43.64,43.73,43.64,43.71,43000.0,43.64,43.73,43.64,43.71,43000.0
2005-10-07 15:40:00,43.71,43.87,43.6,43.86,54000.0,43.71,43.87,43.6,43.86,54000.0
2005-10-07 15:50:00,43.86,43.9,43.74,43.82,68000.0,43.86,43.9,43.74,43.82,68000.0
2005-10-10 09:30:00,44.04,44.42,43.85,44.18,98000.0,44.04,44.42,43.85,44.18,98000.0
2005-10-10 09:40:00,44.2,44.2,43.88,44.0,72500.0,44.2,44.2,43.88,44.0,72500.0
2005-10-10 09:50:00,44.0,44.0,43.57,43.83,52400.0,44.0,44.0,43.57,43.83,52400.0
2005-10-10 10:00:00,43.81,43.81,43.46,43.49,41300.0,43.81,43.81,43.46,43.49,41300.0
2005-10-10 10:10:00,43.5,43.68,43.29,43.54,37100.0,43.5,43.68,43.29,43.54,37100.0
2005-10-10 10:20:00,43.53,43.9,43.53,43.68,44100.0,43.53,43.9,43.53,43.68,44100.0
2005-10-10 10:30:00,43.62,43.71,43.62,43.67,25100.0,43.62,43.71,43.62,43.67,25100.0
2005-10-10 10:40:00,43.65,43.9,43.64,43.87,36200.0,43.65,43.9,43.64,43.87,36200.0
2005-10-10 10:50:00,43.86,43.87,43.71,43.81,24900.0,43.86,43.87,43.71,43.81,24900.0
2005-10-10 11:00:00,43.79,43.9,43.75,43.89,37700.0,43.79,43.9,43.75,43.89,37700.0
2005-10-10 11:10:00,43.89,44.02,43.8,43.91,41800.0,43.89,44.02,43.8,43.91,41800.0
2005-10-10 11:20:00,43.88,43.93,43.84,43.85,24000.0,43.88,43.93,43.84,43.85,24000.0
2005-10-10 11:30:00,43.85,43.87,43.58,43.58,21300.0,43.85,43.87,43.58,43.58,21300.0
2005-10-10 11:40:00,43.59,43.65,43.5,43.51,42400.0,43.59,43.65,43.5,43.51,42400.0
2005-10-10 11:50:00,43.5,43.59,43.42,43.56,27600.0,43.5,43.59,43.42,43.56,27600.0
2005-10-10 12:00:00,43.6,43.73,43.57,43.73,13600.0,43.6,43.73,43.57,43.73,13600.0
2005-10-10 12:10:00,43.72,43.86,43.7,43.81,19800.0,43.72,43.86,43.7,43.81,19800.0
2005-10-10 12:20:00,43.82,43.83,43.76,43.81,15100.0,43.82,43.83,43.76,43.81,15100.0
2005-10-10 12:30:00,43.81,43.81,43.72,43.72,19600.0,43.81,43.81,43.72,43.72,19600.0
2005-10-10 12:40:00,43.73,43.74,43.6,43.68,12600.0,43.73,43.74,43.6,43.68,12600.0
2005-10-10 12:50:00,43.68,43.79,43.68,43.77,7700.0,43.68,43.79,43.68,43.77,7700.0
2005-10-10 13:00:00,43.74,43.75,43.69,43.69,5700.0,43.74,43.75,43.69,43.69,5700.0
2005-10-10 13:10:00,43.7,43.72,43.67,43.68,7100.0,43.7,43.72,43.67,43.68,7100.0
2005-10-10 13:20:00,43.71,43.71,43.64,43.64,13100.0,43.71,43.71,43.64,43.64,13100.0
2005-10-10 13:30:00,43.65,43.71,43.65,43.67,9700.0,43.65,43.71,43.65,43.67,9700.0
2005-10-10 13:40:00,43.68,43.7,43.65,43.65,15300.0,43.68,43.7,43.65,43.65,15300.0
2005-10-10 13:50:00,43.69,43.75,43.63,43.74,26300.0,43.69,43.75,43.63,43.74,26300.0
2005-10-10 14:00:00,43.75,43.78,43.64,43.66,19500.0,43.75,43.78,43.64,43.66,19500.0
2005-10-10 14:10:00,43.71,43.71,43.64,43.7,21900.0,43.71,43.71,43.64,43.7,21900.0
2005-10-10 14:20:00,43.7,43.71,43.58,43.65,29600.0,43.7,43.71,43.58,43.65,29600.0
2005-10-10 14:30:00,43.65,43.8,43.65,43.75,37300.0,43.65,43.8,43.65,43.75,37300.0
2005-10-10 14:40:00,43.76,43.78,43.65,43.7,36400.0,43.76,43.78,43.65,43.7,36400.0
2005-10-10 14:50:00,43.7,43.83,43.65,43.71,23400.0,43.7,43.83,43.65,43.71,23400.0
2005-10-10 15:00:00,43.71,43.78,43.71,43.72,16600.0,43.71,43.78,43.71,43.72,16600.0
2005-10-10 15:10:00,43.73,43.75,43.65,43.7,17700.0,43.73,43.75,43.65,43.7,17700.0
2005-10-10 15:20:00,43.69,43.76,43.6,43.62,13700.0,43.69,43.76,43.6,43.62,13700.0
2005-10-10 15:30:00,43.61,43.74,43.56,43.74,28200.0,43.61,43.74,43.56,43.74,28200.0
2005-10-10 15:40:00,43.7,43.74,43.58,43.65,29500.0,43.7,43.74,43.58,43.65,29500.0
2005-10-10 15:50:00,43.62,43.71,43.59,43.71,77900.0,43.62,43.71,43.59,43.71,77900.0
2005-10-11 09:30:00,43.7,43.93,42.98,43.05,102100.0,43.7,43.93,42.98,43.05,102100.0
2005-10-11 09:40:00,43.07,44.06,43.07,43.93,64400.0,43.07,44.06,43.07,43.93,64400.0
2005-10-11 09:50:00,43.93,44.49,43.75,44.35,100800.0,43.93,44.49,43.75,44.35,100800.0
2005-10-11 10:00:00,44.35,44.43,44.27,44.3,54500.0,44.35,44.43,44.27,44.3,54500.0
2005-10-11 10:10:00,44.31,44.34,44.04,44.14,29500.0,44.31,44.34,44.04,44.14,29500.0
2005-10-11 10:20:00,44.13,44.25,44.02,44.22,25700.0,44.13,44.25,44.02,44.22,25700.0
2005-10-11 10:30:00,44.2,44.21,44.0,44.0,30300.0,44.2,44.21,44.0,44.0,30300.0
2005-10-11 10:40:00,44.0,44.08,43.92,44.08,21000.0,44.0,44.08,43.92,44.08,21000.0
2005-10-11 10:50:00,44.04,44.18,44.0,44.13,18400.0,44.04,44.18,44.0,44.13,18400.0
2005-10-11 11:00:00,44.13,44.16,44.0,44.05,11700.0,44.13,44.16,44.0,44.05,11700.0
2005-10-11 11:10:00,44.05,44.13,43.98,44.05,14300.0,44.05,44.13,43.98,44.05,14300.0
2005-10-11 11:20:00,44.05,44.18,44.05,44.12,17300.0,44.05,44.18,44.05,44.12,17300.0
2005-10-11 11:30:00,44.11,44.12,43.87,43.9,31700.0,44.11,44.12,43.87,43.9,31700.0
2005-10-11 11:40:00,43.9,44.02,43.84,43.84,25200.0,43.9,44.02,43.84,43.84,25200.0
2005-10-11 11:50:00,43.85,43.99,43.78,43.88,15800.0,43.85,43.99,43.78,43.88,15800.0
2005-10-11 12:00:00,43.88,43.98,43.78,43.79,29000.0,43.88,43.98,43.78,43.79,29000.0
2005-10-11 12:10:00,43.77,43.79,43.5,43.54,69900.0,43.77,43.79,43.5,43.54,69900.0
2005-10-11 12:20:00,43.53,43.55,43.42,43.48,51600.0,43.53,43.55,43.42,43.48,51600.0
2005-10-11 12:30:00,43.48,43.55,43.46,43.54,24400.0,43.48,43.55,43.46,43.54,24400.0
2005-10-11 12:40:00,43.55,43.55,43.38,43.42,38000.0,43.55,43.55,43.38,43.42,38000.0
2005-10-11 12:50:00,43.41,43.42,43.23,43.25,52100.0,43.41,43.42,43.23,43.25,52100.0
2005-10-11 13:00:00,43.25,43.3,43.23,43.26,39800.0,43.25,43.3,43.23,43.26,39800.0
2005-10-11 13:10:00,43.24,43.46,43.24,43.42,21600.0,43.24,43.46,43.24,43.42,21600.0
2005-10-11 13:20:00,43.42,43.46,43.33,43.43,15500.0,43.42,43.46,43.33,43.43,15500.0
2005-10-11 13:30:00,43.41,43.49,43.41,43.48,16300.0,43.41,43.49,43.41,43.48,16300.0
2005-10-11 13:40:00,43.49,43.49,43.45,43.49,8400.0,43.49,43.49,43.45,43.49,8400.0
2005-10-11 13:50:00,43.49,43.49,43.36,43.48,15400.0,43.49,43.49,43.36,43.48,15400.0
2005-10-11 14:00:00,43.42,43.49,43.3,43.46,24400.0,43.42,43.49,43.3,43.46,24400.0
2005-10-11 14:10:00,43.44,43.63,43.42,43.53,74600.0,43.44,43.63,43.42,43.53,74600.0
2005-10-11 14:20:00,43.57,43.73,43.55,43.55,18800.0,43.57,43.73,43.55,43.55,18800.0
2005-10-11 14:30:00,43.55,43.67,43.52,43.52,35500.0,43.55,43.67,43.52,43.52,35500.0
2005-10-11 14:40:00,43.53,43.66,43.46,43.6,21800.0,43.53,43.66,43.46,43.6,21800.0
2005-10-11 14:50:00,43.58,43.73,43.44,43.5,19300.0,43.58,43.73,43.44,43.5,19300.0
2005-10-11 15:00:00,43.5,43.55,43.41,43.51,11100.0,43.5,43.55,43.41,43.51,11100.0
2005-10-11 15:10:00,43.51,43.62,43.49,43.55,16300.0,43.51,43.62,43.49,43.55,16300.0
2005-10-11 15:20:00,43.56,43.56,43.33,43.46,33400.0,43.56,43.56,43.33,43.46,33400.0
2005-10-11 15:30:00,43.49,43.49,43.31,43.44,28700.0,43.49,43.49,43.31,43.44,28700.0
2005-10-11 15:40:00,43.43,43.72,43.43,43.51,51100.0,43.43,43.72,43.43,43.51,51100.0
2005-10-11 15:50:00,43.51,43.54,43.38,43.45,49500.0,43.51,43.54,43.38,43.45,49500.0
2005-10-12 09:30:00,43.3,43.61,42.96,43.07,109800.0,43.3,43.61,42.96,43.07,109800.0
2005-10-12 09:40:00,43.03,43.78,43.01,43.74,42600.0,43.03,43.78,43.01,43.74,42600.0
2005-10-12 09:50:00,43.74,43.83,43.53,43.81,22900.0,43.74,43.83,43.53,43.81,22900.0
2005-10-12 10:00:00,43.8,43.86,43.72,43.74,21800.0,43.8,43.86,43.72,43.74,21800.0
2005-10-12 10:10:00,43.72,43.97,43.72,43.93,57100.0,43.72,43.97,43.72,43.93,57100.0
2005-10-12 10:20:00,43.88,44.15,43.84,44.15,54800.0,43.88,44.15,43.84,44.15,54800.0
2005-10-12 10:30:00,44.12,44.14,43.98,44.02,67700.0,44.12,44.14,43.98,44.02,67700.0
2005-10-12 10:40:00,44.02,44.36,44.02,44.36,75600.0,44.02,44.36,44.02,44.36,75600.0
2005-10-12 10:50:00,44.36,44.39,44.13,44.32,70000.0,44.36,44.39,44.13,44.32,70000.0
2005-10-12 11:00:00,44.31,44.35,44.05,44.13,42300.0,44.31,44.35,44.05,44.13,42300.0
2005-10-12 11:10:00,44.11,44.32,44.11,44.25,41600.0,44.11,44.32,44.11,44.25,41600.0
2005-10-12 11:20:00,44.28,44.35,44.17,44.23,45700.0,44.28,44.35,44.17,44.23,45700.0
2005-10-12 11:30:00,44.28,44.35,44.11,44.13,42700.0,44.28,44.35,44.11,44.13,42700.0
2005-10-12 11:40:00,44.13,44.24,44.0,44.0,45600.0,44.13,44.24,44.0,44.0,45600.0
2005-10-12 11:50:00,43.96,44.0,43.66,43.71,35400.0,43.96,44.0,43.66,43.71,35400.0
2005-10-12 12:00:00,43.67,43.82,43.46,43.75,64600.0,43.67,43.82,43.46,43.75,64600.0
2005-10-12 12:10:00,43.75,43.99,43.68,43.76,42800.0,43.75,43.99,43.68,43.76,42800.0
2005-10-12 12:20:00,43.77,43.81,43.69,43.77,19500.0,43.77,43.81,43.69,43.77,19500.0
2005-10-12 12:30:00,43.75,43.9,43.68,43.68,26800.0,43.75,43.9,43.68,43.68,26800.0
2005-10-12 12:40:00,43.72,43.72,43.49,43.49,28000.0,43.72,43.72,43.49,43.49,28000.0
2005-10-12 12:50:00,43.49,43.49,43.31,43.31,36300.0,43.49,43.49,43.31,43.31,36300.0
2005-10-12 13:00:00,43.32,43.57,43.32,43.57,21300.0,43.32,43.57,43.32,43.57,21300.0
2005-10-12 13:10:00,43.57,43.71,43.43,43.71,20800.0,43.57,43.71,43.43,43.71,20800.0
2005-10-12 13:20:00,43.71,43.81,43.53,43.54,30200.0,43.71,43.81,43.53,43.54,30200.0
2005-10-12 13:30:00,43.53,43.53,43.38,43.42,36100.0,43.53,43.53,43.38,43.42,36100.0
2005-10-12 13:40:00,43.42,43.47,43.32,43.33,18200.0,43.42,43.47,43.32,43.33,18200.0
2005-10-12 13:50:00,43.33,43.42,43.3,43.34,17200.0,43.33,43.42,43.3,43.34,17200.0
2005-10-12 14:00:00,43.3,43.41,43.23,43.3,19900.0,43.3,43.41,43.23,43.3,19900.0
2005-10-12 14:10:00,43.3,43.3,43.11,43.12,54700.0,43.3,43.3,43.11,43.12,54700.0
2005-10-12 14:20:00,43.11,43.18,42.99,43.14,50900.0,43.11,43.18,42.99,43.14,50900.0
2005-10-12 14:30:00,43.11,43.14,42.98,42.99,43300.0,43.11,43.14,42.98,42.99,43300.0
2005-10-12 14:40:00,42.99,42.99,42.75,42.75,133400.0,42.99,42.99,42.75,42.75,133400.0
2005-10-12 14:50:00,42.75,42.8,42.64,42.66,133900.0,42.75,42.8,42.64,42.66,133900.0
2005-10-12 15:00:00,42.65,42.87,42.63,42.74,71600.0,42.65,42.87,42.63,42.74,71600.0
2005-10-12 15:10:00,42.74,42.95,42.74,42.95,62300.0,42.74,42.95,42.74,42.95,62300.0
2005-10-12 15:20:00,42.97,43.12,42.95,43.03,55900.0,42.97,43.12,42.95,43.03,55900.0
2005-10-12 15:30:00,42.99,43.14,42.9,43.01,47700.0,42.99,43.14,42.9,43.01,47700.0
2005-10-12 15:40:00,42.99,43.1,42.88,43.05,62100.0,42.99,43.1,42.88,43.05,62100.0
2005-10-12 15:50:00,43.06,43.15,42.97,42.98,93700.0,43.06,43.15,42.97,42.98,93700.0
2005-10-13 09:30:00,42.9,43.08,42.32,42.53,166600.0,42.9,43.08,42.32,42.53,166600.0
2005-10-13 09:40:00,42.58,42.9,42.43,42.51,63800.0,42.58,42.9,42.43,42.51,63800.0
2005-10-13 09:50:00,42.5,42.6,42.5,42.56,70200.0,42.5,42.6,42.5,42.56,70200.0
2005-10-13 10:00:00,42.54,42.6,42.31,42.43,80700.0,42.54,42.6,42.31,42.43,80700.0
2005-10-13 10:10:00,42.37,42.41,42.12,42.18,66000.0,42.37,42.41,42.12,42.18,66000.0
2005-10-13 10:20:00,42.2,42.25,42.14,42.22,40300.0,42.2,42.25,42.14,42.22,40300.0
2005-10-13 10:30:00,42.21,42.36,42.12,42.23,65500.0,42.21,42.36,42.12,42.23,65500.0
2005-10-13 10:40:00,42.23,42.3,42.13,42.21,46200.0,42.23,42.3,42.13,42.21,46200.0
2005-10-13 10:50:00,42.21,42.23,42.1,42.22,34800.0,42.21,42.23,42.1,42.22,34800.0
2005-10-13 11:00:00,42.23,42.37,42.15,42.15,53000.0,42.23,42.37,42.15,42.15,53000.0
2005-10-13 11:10:00,42.16,42.29,42.12,42.23,27200.0,42.16,42.29,42.12,42.23,27200.0
2005-10-13 11:20:00,42.25,42.25,42.15,42.19,19500.0,42.25,42.25,42.15,42.19,19500.0
2005-10-13 11:30:00,42.17,42.25,42.15,42.25,26600.0,42.17,42.25,42.15,42.25,26600.0
2005-10-13 11:40:00,42.25,42.25,42.08,42.08,30500.0,42.25,42.25,42.08,42.08,30500.0
2005-10-13 11:50:00,42.08,42.19,42.08,42.18,32200.0,42.08,42.19,42.08,42.18,32200.0
2005-10-13 12:00:00,42.18,42.28,42.18,42.22,37400.0,42.18,42.28,42.18,42.22,37400.0
2005-10-13 12:10:00,42.24,42.29,42.21,42.21,31300.0,42.24,42.29,42.21,42.21,31300.0
2005-10-13 12:20:00,42.2,42.23,42.16,42.2,56800.0,42.2,42.23,42.16,42.2,56800.0
2005-10-13 12:30:00,42.21,42.25,42.2,42.23,51600.0,42.21,42.25,42.2,42.23,51600.0
2005-10-13 12:40:00,42.23,42.26,42.21,42.24,40700.0,42.23,42.26,42.21,42.24,40700.0
2005-10-13 12:50:00,42.22,42.25,42.18,42.22,40000.0,42.22,42.25,42.18,42.22,40000.0
2005-10-13 13:00:00,42.21,42.21,42.1,42.1,32000.0,42.21,42.21,42.1,42.1,32000.0
2005-10-13 13:10:00,42.09,42.2,42.07,42.13,30400.0,42.09,42.2,42.07,42.13,30400.0
2005-10-13 13:20:00,42.14,42.15,42.1,42.11,35100.0,42.14,42.15,42.1,42.11,35100.0
2005-10-13 13:30:00,42.12,42.17,42.09,42.14,67400.0,42.12,42.17,42.09,42.14,67400.0
2005-10-13 13:40:00,42.15,42.15,42.07,42.13,32100.0,42.15,42.15,42.07,42.13,32100.0
2005-10-13 13:50:00,42.13,42.18,42.09,42.11,40200.0,42.13,42.18,42.09,42.11,40200.0
2005-10-13 14:00:00,42.1,42.21,42.1,42.17,38300.0,42.1,42.21,42.1,42.17,38300.0
2005-10-13 14:10:00,42.18,42.19,42.11,42.14,34600.0,42.18,42.19,42.11,42.14,34600.0
2005-10-13 14:20:00,42.15,42.31,42.13,42.18,84500.0,42.15,42.31,42.13,42.18,84500.0
2005-10-13 14:30:00,42.19,42.24,42.12,42.18,102900.0,42.19,42.24,42.12,42.18,102900.0
2005-10-13 14:40:00,42.18,42.22,42.11,42.19,98000.0,42.18,42.22,42.11,42.19,98000.0
2005-10-13 14:50:00,42.2,42.23,42.11,42.13,64900.0,42.2,42.23,42.11,42.13,64900.0
2005-10-13 15:00:00,42.14,42.28,42.14,42.25,73600.0,42.14,42.28,42.14,42.25,73600.0
2005-10-13 15:10:00,42.26,42.26,42.16,42.18,52000.0,42.26,42.26,42.16,42.18,52000.0
2005-10-13 15:20:00,42.19,42.19,42.11,42.17,58400.0,42.19,42.19,42.11,42.17,58400.0
2005-10-13 15:30:00,42.17,42.21,42.14,42.2,73400.0,42.17,42.21,42.14,42.2,73400.0
2005-10-13 15:40:00,42.19,42.24,42.13,42.16,83300.0,42.19,42.24,42.13,42.16,83300.0
2005-10-13 15:50:00,42.16,42.26,42.15,42.19,122400.0,42.16,42.26,42.15,42.19,122400.0
2005-10-14 09:30:00,42.21,42.6,42.08,42.4,84200.0,42.21,42.6,42.08,42.4,84200.0
2005-10-14 09:40:00,42.43,42.84,42.4,42.84,59800.0,42.43,42.84,42.4,42.84,59800.0
2005-10-14 09:50:00,42.82,43.11,42.63,43.03,80200.0,42.82,43.11,42.63,43.03,80200.0
2005-10-14 10:00:00,43.06,43.17,42.6,42.67,42500.0,43.06,43.17,42.6,42.67,42500.0
2005-10-14 10:10:00,42.67,42.78,42.48,42.52,39100.0,42.67,42.78,42.48,42.52,39100.0
2005-10-14 10:20:00,42.56,42.6,42.31,42.34,27100.0,42.56,42.6,42.31,42.34,27100.0
2005-10-14 10:30:00,42.32,42.54,42.31,42.4,25100.0,42.32,42.54,42.31,42.4,25100.0
2005-10-14 10:40:00,42.43,42.7,42.36,42.66,22500.0,42.43,42.7,42.36,42.66,22500.0
2005-10-14 10:50:00,42.66,42.72,42.6,42.65,13800.0,42.66,42.72,42.6,42.65,13800.0
2005-10-14 11:00:00,42.66,42.71,42.62,42.68,23000.0,42.66,42.71,42.62,42.68,23000.0
2005-10-14 11:10:00,42.65,43.0,42.65,42.91,36600.0,42.65,43.0,42.65,42.91,36600.0
2005-10-14 11:20:00,42.87,42.88,42.62,42.65,18500.0,42.87,42.88,42.62,42.65,18500.0
2005-10-14 11:30:00,42.65,42.78,42.63,42.76,13600.0,42.65,42.78,42.63,42.76,13600.0
2005-10-14 11:40:00,42.76,42.87,42.76,42.87,9800.0,42.76,42.87,42.76,42.87,9800.0
2005-10-14 11:50:00,42.88,42.98,42.8,42.88,13000.0,42.88,42.98,42.8,42.88,13000.0
2005-10-14 12:00:00,42.88,42.93,42.73,42.89,14200.0,42.88,42.93,42.73,42.89,14200.0
2005-10-14 12:10:00,42.88,42.9,42.76,42.8,9900.0,42.88,42.9,42.76,42.8,9900.0
2005-10-14 12:20:00,42.82,42.82,42.75,42.78,7200.0,42.82,42.82,42.75,42.78,7200.0
2005-10-14 12:30:00,42.78,42.78,42.71,42.75,6900.0,42.78,42.78,42.71,42.75,6900.0
2005-10-14 12:40:00,42.78,42.78,42.59,42.61,15400.0,42.78,42.78,42.59,42.61,15400.0
2005-10-14 12:50:00,42.61,42.73,42.34,42.41,60000.0,42.61,42.73,42.34,42.41,60000.0
2005-10-14 13:00:00,42.41,42.47,42.29,42.37,15600.0,42.41,42.47,42.29,42.37,15600.0
2005-10-14 13:10:00,42.37,42.38,42.18,42.21,24200.0,42.37,42.38,42.18,42.21,24200.0
2005-10-14 13:20:00,42.24,42.38,42.23,42.35,20000.0,42.24,42.38,42.23,42.35,20000.0
2005-10-14 13:30:00,42.36,42.4,42.27,42.28,14200.0,42.36,42.4,42.27,42.28,14200.0
2005-10-14 13:40:00,42.29,42.35,42.28,42.35,11800.0,42.29,42.35,42.28,42.35,11800.0
2005-10-14 13:50:00,42.35,42.43,42.31,42.39,13700.0,42.35,42.43,42.31,42.39,13700.0
2005-10-14 14:00:00,42.37,42.37,42.24,42.33,15100.0,42.37,42.37,42.24,42.33,15100.0
2005-10-14 14:10:00,42.35,42.43,42.35,42.41,17100.0,42.35,42.43,42.35,42.41,17100.0
2005-10-14 14:20:00,42.38,42.58,42.38,42.57,21400.0,42.38,42.58,42.38,42.57,21400.0
2005-10-14 14:30:00,42.56,42.66,42.5,42.65,29200.0,42.56,42.66,42.5,42.65,29200.0
2005-10-14 14:40:00,42.65,42.85,42.65,42.8,44400.0,42.65,42.85,42.65,42.8,44400.0
2005-10-14 14:50:00,42.8,43.0,42.8,42.91,42100.0,42.8,43.0,42.8,42.91,42100.0
2005-10-14 15:00:00,42.9,42.97,42.88,42.94,32300.0,42.9,42.97,42.88,42.94,32300.0
2005-10-14 15:10:00,42.95,43.01,42.84,42.92,49200.0,42.95,43.01,42.84,42.92,49200.0
2005-10-14 15:20:00,42.9,43.05,42.9,43.02,37500.0,42.9,43.05,42.9,43.02,37500.0
2005-10-14 15:30:00,43.04,43.11,42.96,43.09,30800.0,43.04,43.11,42.96,43.09,30800.0
2005-10-14 15:40:00,43.09,43.09,43.0,43.02,25700.0,43.09,43.09,43.0,43.02,25700.0
2005-10-14 15:50:00,43.03,43.1,42.99,43.05,71900.0,43.03,43.1,42.99,43.05,71900.0
2005-10-17 09:30:00,43.16,43.18,42.37,43.15,89200.0,43.16,43.18,42.37,43.15,89200.0
2005-10-17 09:40:00,43.11,43.4,43.08,43.24,46900.0,43.11,43.4,43.08,43.24,46900.0
2005-10-17 09:50:00,43.24,43.32,43.23,43.24,13200.0,43.24,43.32,43.23,43.24,13200.0
2005-10-17 10:00:00,43.24,43.45,43.23,43.26,59400.0,43.24,43.45,43.23,43.26,59400.0
2005-10-17 10:10:00,43.23,43.4,43.19,43.34,31400.0,43.23,43.4,43.19,43.34,31400.0
2005-10-17 10:20:00,43.34,43.54,43.34,43.43,24800.0,43.34,43.54,43.34,43.43,24800.0
2005-10-17 10:30:00,43.44,43.5,43.22,43.22,27800.0,43.44,43.5,43.22,43.22,27800.0
2005-10-17 10:40:00,43.22,43.22,43.05,43.1,25300.0,43.22,43.22,43.05,43.1,25300.0
2005-10-17 10:50:00,43.13,43.15,42.89,42.91,21700.0,43.13,43.15,42.89,42.91,21700.0
2005-10-17 11:00:00,42.92,42.95,42.75,42.81,14600.0,42.92,42.95,42.75,42.81,14600.0
2005-10-17 11:10:00,42.81,42.85,42.74,42.8,14800.0,42.81,42.85,42.74,42.8,14800.0
2005-10-17 11:20:00,42.8,42.8,42.75,42.78,10500.0,42.8,42.8,42.75,42.78,10500.0
2005-10-17 11:30:00,42.77,42.8,42.69,42.69,14300.0,42.77,42.8,42.69,42.69,14300.0
2005-10-17 11:40:00,42.69,42.71,42.6,42.63,21200.0,42.69,42.71,42.6,42.63,21200.0
2005-10-17 11:50:00,42.63,42.79,42.61,42.79,12100.0,42.63,42.79,42.61,42.79,12100.0
2005-10-17 12:00:00,42.79,42.87,42.72,42.87,18000.0,42.79,42.87,42.72,42.87,18000.0
2005-10-17 12:10:00,42.88,42.92,42.7,42.7,16400.0,42.88,42.92,42.7,42.7,16400.0
2005-10-17 12:20:00,42.7,42.71,42.65,42.68,6300.0,42.7,42.71,42.65,42.68,6300.0
2005-10-17 12:30:00,42.68,42.7,42.64,42.65,13800.0,42.68,42.7,42.64,42.65,13800.0
2005-10-17 12:40:00,42.65,42.66,42.43,42.46,33500.0,42.65,42.66,42.43,42.46,33500.0
2005-10-17 12:50:00,42.48,42.49,42.44,42.47,7200.0,42.48,42.49,42.44,42.47,7200.0
2005-10-17 13:00:00,42.46,42.53,42.45,42.52,18000.0,42.46,42.53,42.45,42.52,18000.0
2005-10-17 13:10:00,42.52,42.56,42.5,42.56,7600.0,42.52,42.56,42.5,42.56,7600.0
2005-10-17 13:20:00,42.57,42.68,42.57,42.61,23100.0,42.57,42.68,42.57,42.61,23100.0
2005-10-17 13:30:00,42.62,42.63,42.6,42.6,22300.0,42.62,42.63,42.6,42.6,22300.0
2005-10-17 13:40:00,42.61,42.66,42.58,42.66,20900.0,42.61,42.66,42.58,42.66,20900.0
2005-10-17 13:50:00,42.68,42.68,42.62,42.65,15900.0,42.68,42.68,42.62,42.65,15900.0
2005-10-17 14:00:00,42.65,42.65,42.57,42.57,32200.0,42.65,42.65,42.57,42.57,32200.0
2005-10-17 14:10:00,42.58,42.67,42.57,42.64,14900.0,42.58,42.67,42.57,42.64,14900.0
2005-10-17 14:20:00,42.66,42.72,42.62,42.68,14600.0,42.66,42.72,42.62,42.68,14600.0
2005-10-17 14:30:00,42.7,42.78,42.64,42.77,23500.0,42.7,42.78,42.64,42.77,23500.0
2005-10-17 14:40:00,42.77,42.83,42.74,42.75,12500.0,42.77,42.83,42.74,42.75,12500.0
2005-10-17 14:50:00,42.74,42.84,42.71,42.81,14500.0,42.74,42.84,42.71,42.81,14500.0
2005-10-17 15:00:00,42.8,42.92,42.8,42.9,22300.0,42.8,42.92,42.8,42.9,22300.0
2005-10-17 15:10:00,42.89,43.01,42.89,42.97,19500.0,42.89,43.01,42.89,42.97,19500.0
2005-10-17 15:20:00,42.97,43.08,42.92,43.03,14600.0,42.97,43.08,42.92,43.03,14600.0
2005-10-17 15:30:00,43.03,43.18,43.03,43.09,24400.0,43.03,43.18,43.03,43.09,24400.0
2005-10-17 15:40:00,43.1,43.23,43.09,43.15,44200.0,43.1,43.23,43.09,43.15,44200.0
2005-10-17 15:50:00,43.14,43.18,43.07,43.18,38500.0,43.14,43.18,43.07,43.18,38500.0
2005-10-18 09:30:00,43.03,43.21,42.74,42.74,53800.0,43.03,43.21,42.74,42.74,53800.0
2005-10-18 09:40:00,42.74,42.95,42.5,42.57,75100.0,42.74,42.95,42.5,42.57,75100.0
2005-10-18 09:50:00,42.57,42.69,42.57,42.62,26700.0,42.57,42.69,42.57,42.62,26700.0
2005-10-18 10:00:00,42.62,42.68,42.49,42.53,49700.0,42.62,42.68,42.49,42.53,49700.0
2005-10-18 10:10:00,42.52,42.56,42.46,42.5,67100.0,42.52,42.56,42.46,42.5,67100.0
2005-10-18 10:20:00,42.48,42.56,42.3,42.47,38000.0,42.48,42.56,42.3,42.47,38000.0
2005-10-18 10:30:00,42.49,42.52,42.44,42.47,17800.0,42.49,42.52,42.44,42.47,17800.0
2005-10-18 10:40:00,42.49,42.65,42.49,42.6,31300.0,42.49,42.65,42.49,42.6,31300.0
2005-10-18 10:50:00,42.63,42.72,42.6,42.67,16300.0,42.63,42.72,42.6,42.67,16300.0
2005-10-18 11:00:00,42.67,42.8,42.67,42.74,35300.0,42.67,42.8,42.67,42.74,35300.0
2005-10-18 11:10:00,42.71,42.72,42.51,42.52,48300.0,42.71,42.72,42.51,42.52,48300.0
2005-10-18 11:20:00,42.53,42.6,42.52,42.54,18800.0,42.53,42.6,42.52,42.54,18800.0
2005-10-18 11:30:00,42.53,42.57,42.43,42.45,18800.0,42.53,42.57,42.43,42.45,18800.0
2005-10-18 11:40:00,42.43,42.55,42.43,42.51,22200.0,42.43,42.55,42.43,42.51,22200.0
2005-10-18 11:50:00,42.52,42.52,42.45,42.45,13400.0,42.52,42.52,42.45,42.45,13400.0
2005-10-18 12:00:00,42.45,42.56,42.45,42.54,22200.0,42.45,42.56,42.45,42.54,22200.0
2005-10-18 12:10:00,42.55,42.55,42.48,42.51,32800.0,42.55,42.55,42.48,42.51,32800.0
2005-10-18 12:20:00,42.5,42.54,42.39,42.41,35400.0,42.5,42.54,42.39,42.41,35400.0
2005-10-18 12:30:00,42.44,42.5,42.44,42.48,21700.0,42.44,42.5,42.44,42.48,21700.0
2005-10-18 12:40:00,42.48,42.49,42.38,42.39,28400.0,42.48,42.49,42.38,42.39,28400.0
2005-10-18 12:50:00,42.37,42.4,42.3,42.3,39700.0,42.37,42.4,42.3,42.3,39700.0
2005-10-18 13:00:00,42.29,42.33,42.23,42.32,79700.0,42.29,42.33,42.23,42.32,79700.0
2005-10-18 13:10:00,42.32,42.47,42.32,42.38,20800.0,42.32,42.47,42.32,42.38,20800.0
2005-10-18 13:20:00,42.37,42.39,42.26,42.35,21700.0,42.37,42.39,42.26,42.35,21700.0
2005-10-18 13:30:00,42.35,42.35,42.1,42.32,54200.0,42.35,42.35,42.1,42.32,54200.0
2005-10-18 13:40:00,42.3,42.44,42.3,42.41,26700.0,42.3,42.44,42.3,42.41,26700.0
2005-10-18 13:50:00,42.4,42.51,42.39,42.51,32000.0,42.4,42.51,42.39,42.51,32000.0
2005-10-18 14:00:00,42.51,42.59,42.42,42.58,34900.0,42.51,42.59,42.42,42.58,34900.0
2005-10-18 14:10:00,42.6,42.63,42.43,42.45,22800.0,42.6,42.63,42.43,42.45,22800.0
2005-10-18 14:20:00,42.45,42.57,42.42,42.56,27800.0,42.45,42.57,42.42,42.56,27800.0
2005-10-18 14:30:00,42.58,42.65,42.48,42.55,31800.0,42.58,42.65,42.48,42.55,31800.0
2005-10-18 14:40:00,42.53,42.55,42.43,42.43,41100.0,42.53,42.55,42.43,42.43,41100.0
2005-10-18 14:50:00,42.44,42.45,42.29,42.35,20600.0,42.44,42.45,42.29,42.35,20600.0
2005-10-18 15:00:00,42.35,42.37,42.23,42.3,28300.0,42.35,42.37,42.23,42.3,28300.0
2005-10-18 15:10:00,42.29,42.32,42.26,42.3,30700.0,42.29,42.32,42.26,42.3,30700.0
2005-10-18 15:20:00,42.32,42.45,42.31,42.44,33700.0,42.32,42.45,42.31,42.44,33700.0
2005-10-18 15:30:00,42.44,42.51,42.44,42.45,49000.0,42.44,42.51,42.44,42.45,49000.0
2005-10-18 15:40:00,42.43,42.45,42.24,42.24,41900.0,42.43,42.45,42.24,42.24,41900.0
2005-10-18 15:50:00,42.23,42.24,42.1,42.13,110200.0,42.23,42.24,42.1,42.13,110200.0
2005-10-19 09:30:00,42.26,42.6,42.0,42.38,120900.0,42.26,42.6,42.0,42.38,120900.0
2005-10-19 09:40:00,42.45,42.5,42.12,42.12,41700.0,42.45,42.5,42.12,42.12,41700.0
2005-10-19 09:50:00,42.17,42.2,41.23,41.5,203700.0,42.17,42.2,41.23,41.5,203700.0
2005-10-19 10:00:00,41.54,42.05,41.53,41.8,73400.0,41.54,42.05,41.53,41.8,73400.0
2005-10-19 10:10:00,41.82,41.82,41.54,41.58,49100.0,41.82,41.82,41.54,41.58,49100.0
2005-10-19 10:20:00,41.6,41.75,41.56,41.74,45800.0,41.6,41.75,41.56,41.74,45800.0
2005-10-19 10:30:00,41.75,41.83,41.7,41.82,46300.0,41.75,41.83,41.7,41.82,46300.0
2005-10-19 10:40:00,41.82,41.84,41.62,41.71,40400.0,41.82,41.84,41.62,41.71,40400.0
2005-10-19 10:50:00,41.7,41.73,41.49,41.57,39900.0,41.7,41.73,41.49,41.57,39900.0
2005-10-19 11:00:00,41.53,41.7,41.41,41.49,42200.0,41.53,41.7,41.41,41.49,42200.0
2005-10-19 11:10:00,41.48,41.61,41.4,41.49,27500.0,41.48,41.61,41.4,41.49,27500.0
2005-10-19 11:20:00,41.49,41.6,41.39,41.48,28100.0,41.49,41.6,41.39,41.48,28100.0
2005-10-19 11:30:00,41.51,41.82,41.51,41.82,19900.0,41.51,41.82,41.51,41.82,19900.0
2005-10-19 11:40:00,41.82,41.82,41.76,41.8,14500.0,41.82,41.82,41.76,41.8,14500.0
2005-10-19 11:50:00,41.8,41.8,41.63,41.71,22300.0,41.8,41.8,41.63,41.71,22300.0
2005-10-19 12:00:00,41.71,41.82,41.71,41.82,15300.0,41.71,41.82,41.71,41.82,15300.0
2005-10-19 12:10:00,41.82,41.83,41.79,41.79,31400.0,41.82,41.83,41.79,41.79,31400.0
2005-10-19 12:20:00,41.79,41.93,41.77,41.9,19100.0,41.79,41.93,41.77,41.9,19100.0
2005-10-19 12:30:00,41.92,42.14,41.91,42.09,40900.0,41.92,42.14,41.91,42.09,40900.0
2005-10-19 12:40:00,42.09,42.09,41.87,41.93,71200.0,42.09,42.09,41.87,41.93,71200.0
2005-10-19 12:50:00,41.92,41.97,41.87,41.94,9700.0,41.92,41.97,41.87,41.94,9700.0
2005-10-19 13:00:00,41.93,41.93,41.81,41.89,4900.0,41.93,41.93,41.81,41.89,4900.0
2005-10-19 13:10:00,41.88,42.15,41.88,42.05,20100.0,41.88,42.15,41.88,42.05,20100.0
2005-10-19 13:20:00,42.07,42.12,41.98,42.1,16000.0,42.07,42.12,41.98,42.1,16000.0
2005-10-19 13:30:00,42.1,42.15,42.08,42.11,7800.0,42.1,42.15,42.08,42.11,7800.0
2005-10-19 13:40:00,42.13,42.17,42.1,42.11,11600.0,42.13,42.17,42.1,42.11,11600.0
2005-10-19 13:50:00,42.11,42.15,42.08,42.1,8100.0,42.11,42.15,42.08,42.1,8100.0
2005-10-19 14:00:00,42.15,42.38,42.03,42.36,57000.0,42.15,42.38,42.03,42.36,57000.0
2005-10-19 14:10:00,42.36,42.52,42.33,42.49,45000.0,42.36,42.52,42.33,42.49,45000.0
2005-10-19 14:20:00,42.47,42.84,42.44,42.84,23900.0,42.47,42.84,42.44,42.84,23900.0
2005-10-19 14:30:00,42.84,42.99,42.77,42.98,69000.0,42.84,42.99,42.77,42.98,69000.0
2005-10-19 14:40:00,42.98,42.99,42.81,42.93,35900.0,42.98,42.99,42.81,42.93,35900.0
2005-10-19 14:50:00,42.95,43.0,42.88,42.92,23600.0,42.95,43.0,42.88,42.92,23600.0
2005-10-19 15:00:00,42.91,43.16,42.88,43.1,91200.0,42.91,43.16,42.88,43.1,91200.0
2005-10-19 15:10:00,43.12,43.12,42.95,42.96,38400.0,43.12,43.12,42.95,42.96,38400.0
2005-10-19 15:20:00,42.96,43.22,42.95,43.15,47700.0,42.96,43.22,42.95,43.15,47700.0
2005-10-19 15:30:00,43.16,43.22,43.06,43.19,70900.0,43.16,43.22,43.06,43.19,70900.0
2005-10-19 15:40:00,43.17,43.37,43.16,43.21,91100.0,43.17,43.37,43.16,43.21,91100.0
2005-10-19 15:50:00,43.21,43.54,43.21,43.54,139900.0,43.21,43.54,43.21,43.54,139900.0
2005-10-20 09:30:00,43.75,43.95,43.6,43.84,94200.0,43.75,43.95,43.6,43.84,94200.0
2005-10-20 09:40:00,43.84,44.1,43.79,43.88,91500.0,43.84,44.1,43.79,43.88,91500.0
2005-10-20 09:50:00,43.92,44.19,43.69,44.19,76100.0,43.92,44.19,43.69,44.19,76100.0
2005-10-20 10:00:00,44.17,44.19,43.93,44.0,52700.0,44.17,44.19,43.93,44.0,52700.0
2005-10-20 10:10:00,44.0,44.03,43.9,43.95,35800.0,44.0,44.03,43.9,43.95,35800.0
2005-10-20 10:20:00,43.95,43.98,43.7,43.88,66400.0,43.95,43.98,43.7,43.88,66400.0
2005-10-20 10:30:00,43.88,43.95,43.62,43.79,56200.0,43.88,43.95,43.62,43.79,56200.0
2005-10-20 10:40:00,43.79,43.95,43.68,43.83,38800.0,43.79,43.95,43.68,43.83,38800.0
2005-10-20 10:50:00,43.85,43.97,43.61,43.66,41200.0,43.85,43.97,43.61,43.66,41200.0
2005-10-20 11:00:00,43.68,43.77,43.48,43.6,58700.0,43.68,43.77,43.48,43.6,58700.0
2005-10-20 11:10:00,43.6,43.71,43.5,43.56,49900.0,43.6,43.71,43.5,43.56,49900.0
2005-10-20 11:20:00,43.54,43.85,43.53,43.76,31500.0,43.54,43.85,43.53,43.76,31500.0
2005-10-20 11:30:00,43.76,43.88,43.76,43.84,23900.0,43.76,43.88,43.76,43.84,23900.0
2005-10-20 11:40:00,43.85,43.85,43.62,43.62,22100.0,43.85,43.85,43.62,43.62,22100.0
2005-10-20 11:50:00,43.62,43.62,43.49,43.55,13400.0,43.62,43.62,43.49,43.55,13400.0
2005-10-20 12:00:00,43.55,43.63,43.5,43.5,25000.0,43.55,43.63,43.5,43.5,25000.0
2005-10-20 12:10:00,43.48,43.7,43.45,43.7,24100.0,43.48,43.7,43.45,43.7,24100.0
2005-10-20 12:20:00,43.7,43.85,43.66,43.77,13600.0,43.7,43.85,43.66,43.77,13600.0
2005-10-20 12:30:00,43.77,43.79,43.74,43.74,11300.0,43.77,43.79,43.74,43.74,11300.0
2005-10-20 12:40:00,43.75,43.75,43.63,43.63,15100.0,43.75,43.75,43.63,43.63,15100.0
2005-10-20 12:50:00,43.62,43.63,43.49,43.54,12600.0,43.62,43.63,43.49,43.54,12600.0
2005-10-20 13:00:00,43.54,43.64,43.53,43.62,7700.0,43.54,43.64,43.53,43.62,7700.0
2005-10-20 13:10:00,43.61,43.61,43.45,43.52,30900.0,43.61,43.61,43.45,43.52,30900.0
2005-10-20 13:20:00,43.52,43.62,43.52,43.57,16700.0,43.52,43.62,43.52,43.57,16700.0
2005-10-20 13:30:00,43.57,43.58,43.49,43.51,13900.0,43.57,43.58,43.49,43.51,13900.0
2005-10-20 13:40:00,43.49,43.58,43.49,43.51,8500.0,43.49,43.58,43.49,43.51,8500.0
2005-10-20 13:50:00,43.52,43.59,43.5,43.59,15800.0,43.52,43.59,43.5,43.59,15800.0
2005-10-20 14:00:00,43.59,43.62,43.54,43.62,24800.0,43.59,43.62,43.54,43.62,24800.0
2005-10-20 14:10:00,43.64,43.66,43.5,43.66,25500.0,43.64,43.66,43.5,43.66,25500.0
2005-10-20 14:20:00,43.65,43.66,43.41,43.54,43100.0,43.65,43.66,43.41,43.54,43100.0
2005-10-20 14:30:00,43.55,43.73,43.55,43.72,38800.0,43.55,43.73,43.55,43.72,38800.0
2005-10-20 14:40:00,43.73,43.78,43.65,43.68,27200.0,43.73,43.78,43.65,43.68,27200.0
2005-10-20 14:50:00,43.67,43.85,43.66,43.79,35100.0,43.67,43.85,43.66,43.79,35100.0
2005-10-20 15:00:00,43.77,43.86,43.77,43.84,22400.0,43.77,43.86,43.77,43.84,22400.0
2005-10-20 15:10:00,43.84,43.86,43.22,43.4,118300.0,43.84,43.86,43.22,43.4,118300.0
2005-10-20 15:20:00,43.4,43.53,43.0,43.24,67700.0,43.4,43.53,43.0,43.24,67700.0
2005-10-20 15:30:00,43.21,43.7,43.21,43.42,53500.0,43.21,43.7,43.21,43.42,53500.0
2005-10-20 15:40:00,43.47,43.66,43.42,43.53,78800.0,43.47,43.66,43.42,43.53,78800.0
2005-10-20 15:50:00,43.52,43.61,43.44,43.6,121200.0,43.52,43.61,43.44,43.6,121200.0
2005-10-21 09:30:00,44.15,44.9,43.78,44.59,686000.0,44.15,44.9,43.78,44.59,686000.0
2005-10-21 09:40:00,44.55,44.8,44.55,44.76,90700.0,44.55,44.8,44.55,44.76,90700.0
2005-10-21 09:50:00,44.76,45.25,44.73,45.1,234400.0,44.76,45.25,44.73,45.1,234400.0
2005-10-21 10:00:00,45.1,45.2,45.06,45.08,89400.0,45.1,45.2,45.06,45.08,89400.0
2005-10-21 10:10:00,45.09,45.64,45.07,45.49,137100.0,45.09,45.64,45.07,45.49,137100.0
2005-10-21 10:20:00,45.5,45.6,45.41,45.6,422200.0,45.5,45.6,45.41,45.6,422200.0
2005-10-21 10:30:00,45.6,45.72,45.59,45.7,106100.0,45.6,45.72,45.59,45.7,106100.0
2005-10-21 10:40:00,45.7,45.75,45.16,45.31,107000.0,45.7,45.75,45.16,45.31,107000.0
2005-10-21 10:50:00,45.33,45.33,44.87,45.15,123000.0,45.33,45.33,44.87,45.15,123000.0
2005-10-21 11:00:00,45.15,45.37,45.15,45.35,89000.0,45.15,45.37,45.15,45.35,89000.0
2005-10-21 11:10:00,45.4,45.5,45.34,45.36,44700.0,45.4,45.5,45.34,45.36,44700.0
2005-10-21 11:20:00,45.37,45.58,45.35,45.56,45800.0,45.37,45.58,45.35,45.56,45800.0
2005-10-21 11:30:00,45.57,45.57,45.25,45.38,58200.0,45.57,45.57,45.25,45.38,58200.0
2005-10-21 11:40:00,45.35,45.38,45.25,45.33,46400.0,45.35,45.38,45.25,45.33,46400.0
2005-10-21 11:50:00,45.33,45.36,45.27,45.33,59900.0,45.33,45.36,45.27,45.33,59900.0
2005-10-21 12:00:00,45.34,45.36,45.2,45.25,46600.0,45.34,45.36,45.2,45.25,46600.0
2005-10-21 12:10:00,45.25,45.47,45.24,45.35,34200.0,45.25,45.47,45.24,45.35,34200.0
2005-10-21 12:20:00,45.35,45.5,45.35,45.46,31600.0,45.35,45.5,45.35,45.46,31600.0
2005-10-21 12:30:00,45.46,45.57,45.46,45.56,52400.0,45.46,45.57,45.46,45.56,52400.0
2005-10-21 12:40:00,45.56,45.56,45.37,45.41,35800.0,45.56,45.56,45.37,45.41,35800.0
2005-10-21 12:50:00,45.4,45.65,45.4,45.59,68400.0,45.4,45.65,45.4,45.59,68400.0
2005-10-21 13:00:00,45.58,45.62,45.49,45.54,38500.0,45.58,45.62,45.49,45.54,38500.0
2005-10-21 13:10:00,45.55,45.55,45.45,45.49,50900.0,45.55,45.55,45.45,45.49,50900.0
2005-10-21 13:20:00,45.5,45.56,45.5,45.56,25100.0,45.5,45.56,45.5,45.56,25100.0
2005-10-21 13:30:00,45.56,45.68,45.55,45.64,51100.0,45.56,45.68,45.55,45.64,51100.0
2005-10-21 13:40:00,45.64,45.67,45.51,45.65,57900.0,45.64,45.67,45.51,45.65,57900.0
2005-10-21 13:50:00,45.66,45.75,45.58,45.71,99100.0,45.66,45.75,45.58,45.71,99100.0
2005-10-21 14:00:00,45.71,45.85,45.69,45.7,60300.0,45.71,45.85,45.69,45.7,60300.0
2005-10-21 14:10:00,45.69,45.85,45.65,45.77,65500.0,45.69,45.85,45.65,45.77,65500.0
2005-10-21 14:20:00,45.77,45.81,45.71,45.8,58000.0,45.77,45.81,45.71,45.8,58000.0
2005-10-21 14:30:00,45.8,45.84,45.64,45.65,69800.0,45.8,45.84,45.64,45.65,69800.0
2005-10-21 14:40:00,45.66,45.66,45.52,45.58,58600.0,45.66,45.66,45.52,45.58,58600.0
2005-10-21 14:50:00,45.58,45.71,45.52,45.7,47500.0,45.58,45.71,45.52,45.7,47500.0
2005-10-21 15:00:00,45.69,45.71,45.46,45.6,79200.0,45.69,45.71,45.46,45.6,79200.0
2005-10-21 15:10:00,45.62,45.7,45.55,45.56,73400.0,45.62,45.7,45.55,45.56,73400.0
2005-10-21 15:20:00,45.56,45.63,45.46,45.61,85400.0,45.56,45.63,45.46,45.61,85400.0
2005-10-21 15:30:00,45.59,45.62,45.59,45.6,46300.0,45.59,45.62,45.59,45.6,46300.0
2005-10-21 15:40:00,45.61,45.7,45.44,45.68,95100.0,45.61,45.7,45.44,45.68,95100.0
2005-10-21 15:50:00,45.67,45.74,45.54,45.6,231100.0,45.67,45.74,45.54,45.6,231100.0
2005-10-24 09:30:00,45.65,45.87,45.47,45.67,152500.0,45.65,45.87,45.47,45.67,152500.0
2005-10-24 09:40:00,45.66,45.7,45.6,45.64,72700.0,45.66,45.7,45.6,45.64,72700.0
2005-10-24 09:50:00,45.65,45.81,45.59,45.73,43700.0,45.65,45.81,45.59,45.73,43700.0
2005-10-24 10:00:00,45.79,46.16,45.74,46.11,88900.0,45.79,46.16,45.74,46.11,88900.0
2005-10-24 10:10:00,46.11,46.11,45.75,45.81,49200.0,46.11,46.11,45.75,45.81,49200.0
2005-10-24 10:20:00,45.8,46.13,45.79,46.11,61300.0,45.8,46.13,45.79,46.11,61300.0
2005-10-24 10:30:00,46.07,46.16,46.03,46.05,79700.0,46.07,46.16,46.03,46.05,79700.0
2005-10-24 10:40:00,46.05,46.05,45.96,45.98,119700.0,46.05,46.05,45.96,45.98,119700.0
2005-10-24 10:50:00,45.98,46.01,45.91,45.99,100200.0,45.98,46.01,45.91,45.99,100200.0
2005-10-24 11:00:00,45.99,46.04,45.98,46.02,92000.0,45.99,46.04,45.98,46.02,92000.0
2005-10-24 11:10:00,46.03,46.03,45.98,46.0,53800.0,46.03,46.03,45.98,46.0,53800.0
2005-10-24 11:20:00,46.0,46.03,45.98,45.99,43400.0,46.0,46.03,45.98,45.99,43400.0
2005-10-24 11:30:00,45.99,46.1,45.99,46.07,59700.0,45.99,46.1,45.99,46.07,59700.0
2005-10-24 11:40:00,46.06,46.11,46.0,46.08,37400.0,46.06,46.11,46.0,46.08,37400.0
2005-10-24 11:50:00,46.08,46.13,46.05,46.1,30100.0,46.08,46.13,46.05,46.1,30100.0
2005-10-24 12:00:00,46.1,46.15,46.08,46.15,42200.0,46.1,46.15,46.08,46.15,42200.0
2005-10-24 12:10:00,46.16,46.19,46.06,46.06,23200.0,46.16,46.19,46.06,46.06,23200.0
2005-10-24 12:20:00,46.06,46.23,46.06,46.2,58600.0,46.06,46.23,46.06,46.2,58600.0
2005-10-24 12:30:00,46.24,46.35,46.17,46.24,59700.0,46.24,46.35,46.17,46.24,59700.0
2005-10-24 12:40:00,46.23,46.25,46.06,46.07,31700.0,46.23,46.25,46.06,46.07,31700.0
2005-10-24 12:50:00,46.08,46.16,46.04,46.06,43100.0,46.08,46.16,46.04,46.06,43100.0
2005-10-24 13:00:00,46.06,46.14,46.0,46.13,28600.0,46.06,46.14,46.0,46.13,28600.0
2005-10-24 13:10:00,46.12,46.2,46.08,46.18,30100.0,46.12,46.2,46.08,46.18,30100.0
2005-10-24 13:20:00,46.16,46.2,46.13,46.15,15800.0,46.16,46.2,46.13,46.15,15800.0
2005-10-24 13:30:00,46.15,46.19,46.1,46.15,29100.0,46.15,46.19,46.1,46.15,29100.0
2005-10-24 13:40:00,46.15,46.18,46.0,46.07,18100.0,46.15,46.18,46.0,46.07,18100.0
2005-10-24 13:50:00,46.07,46.13,46.07,46.1,22300.0,46.07,46.13,46.07,46.1,22300.0
2005-10-24 14:00:00,46.1,46.1,46.02,46.02,24000.0,46.1,46.1,46.02,46.02,24000.0
2005-10-24 14:10:00,46.05,46.09,45.94,45.94,32400.0,46.05,46.09,45.94,45.94,32400.0
2005-10-24 14:20:00,45.95,46.03,45.94,46.0,20400.0,45.95,46.03,45.94,46.0,20400.0
2005-10-24 14:30:00,46.01,46.06,46.0,46.04,34100.0,46.01,46.06,46.0,46.04,34100.0
2005-10-24 14:40:00,46.04,46.1,46.02,46.05,18700.0,46.04,46.1,46.02,46.05,18700.0
2005-10-24 14:50:00,46.05,46.07,46.01,46.05,41100.0,46.05,46.07,46.01,46.05,41100.0
2005-10-24 15:00:00,46.06,46.2,46.06,46.19,55900.0,46.06,46.2,46.06,46.19,55900.0
2005-10-24 15:10:00,46.19,46.19,46.1,46.1,29200.0,46.19,46.19,46.1,46.1,29200.0
2005-10-24 15:20:00,46.11,46.16,46.1,46.12,41400.0,46.11,46.16,46.1,46.12,41400.0
2005-10-24 15:30:00,46.13,46.28,46.13,46.24,55600.0,46.13,46.28,46.13,46.24,55600.0
2005-10-24 15:40:00,46.24,46.32,46.24,46.31,77700.0,46.24,46.32,46.24,46.31,77700.0
2005-10-24 15:50:00,46.3,46.47,46.28,46.41,144100.0,46.3,46.47,46.28,46.41,144100.0
2005-10-25 09:30:00,46.39,46.61,46.3,46.6,72200.0,46.39,46.61,46.3,46.6,72200.0
2005-10-25 09:40:00,46.62,46.71,46.61,46.7,54500.0,46.62,46.71,46.61,46.7,54500.0
2005-10-25 09:50:00,46.69,46.8,46.67,46.67,55300.0,46.69,46.8,46.67,46.67,55300.0
2005-10-25 10:00:00,46.69,46.7,46.44,46.48,79600.0,46.69,46.7,46.44,46.48,79600.0
2005-10-25 10:10:00,46.46,46.59,46.35,46.49,44300.0,46.46,46.59,46.35,46.49,44300.0
2005-10-25 10:20:00,46.47,46.52,46.31,46.32,53600.0,46.47,46.52,46.31,46.32,53600.0
2005-10-25 10:30:00,46.31,46.47,46.31,46.43,36200.0,46.31,46.47,46.31,46.43,36200.0
2005-10-25 10:40:00,46.43,46.63,46.34,46.5,70800.0,46.43,46.63,46.34,46.5,70800.0
2005-10-25 10:50:00,46.52,46.63,46.44,46.51,48500.0,46.52,46.63,46.44,46.51,48500.0
2005-10-25 11:00:00,46.51,46.65,46.46,46.46,59200.0,46.51,46.65,46.46,46.46,59200.0
2005-10-25 11:10:00,46.46,46.51,46.44,46.48,23100.0,46.46,46.51,46.44,46.48,23100.0
2005-10-25 11:20:00,46.48,46.5,46.34,46.41,36100.0,46.48,46.5,46.34,46.41,36100.0
2005-10-25 11:30:00,46.39,46.46,46.33,46.44,44000.0,46.39,46.46,46.33,46.44,44000.0
2005-10-25 11:40:00,46.45,46.54,46.44,46.54,20700.0,46.45,46.54,46.44,46.54,20700.0
2005-10-25 11:50:00,46.53,46.61,46.48,46.52,46700.0,46.53,46.61,46.48,46.52,46700.0
2005-10-25 12:00:00,46.52,46.54,46.45,46.47,42000.0,46.52,46.54,46.45,46.47,42000.0
2005-10-25 12:10:00,46.47,46.62,46.4,46.47,43200.0,46.47,46.62,46.4,46.47,43200.0
2005-10-25 12:20:00,46.46,46.54,46.45,46.47,49000.0,46.46,46.54,46.45,46.47,49000.0
2005-10-25 12:30:00,46.49,46.55,46.46,46.48,27300.0,46.49,46.55,46.46,46.48,27300.0
2005-10-25 12:40:00,46.48,46.54,46.43,46.52,48600.0,46.48,46.54,46.43,46.52,48600.0
2005-10-25 12:50:00,46.51,46.55,46.44,46.5,22700.0,46.51,46.55,46.44,46.5,22700.0
2005-10-25 13:00:00,46.49,46.5,46.4,46.44,67000.0,46.49,46.5,46.4,46.44,67000.0
2005-10-25 13:10:00,46.43,46.51,46.4,46.47,113700.0,46.43,46.51,46.4,46.47,113700.0
2005-10-25 13:20:00,46.47,46.47,46.42,46.44,36700.0,46.47,46.47,46.42,46.44,36700.0
2005-10-25 13:30:00,46.45,46.5,46.41,46.47,38400.0,46.45,46.5,46.41,46.47,38400.0
2005-10-25 13:40:00,46.45,46.49,46.35,46.4,62900.0,46.45,46.49,46.35,46.4,62900.0
2005-10-25 13:50:00,46.4,46.4,46.32,46.34,18200.0,46.4,46.4,46.32,46.34,18200.0
2005-10-25 14:00:00,46.34,46.41,46.33,46.35,38500.0,46.34,46.41,46.33,46.35,38500.0
2005-10-25 14:10:00,46.34,46.41,46.29,46.3,39500.0,46.34,46.41,46.29,46.3,39500.0
2005-10-25 14:20:00,46.31,46.31,46.15,46.28,53000.0,46.31,46.31,46.15,46.28,53000.0
2005-10-25 14:30:00,46.28,46.4,46.2,46.35,59200.0,46.28,46.4,46.2,46.35,59200.0
2005-10-25 14:40:00,46.37,46.4,46.3,46.3,76300.0,46.37,46.4,46.3,46.3,76300.0
2005-10-25 14:50:00,46.3,46.35,46.18,46.24,71400.0,46.3,46.35,46.18,46.24,71400.0
2005-10-25 15:00:00,46.23,46.25,46.13,46.13,38500.0,46.23,46.25,46.13,46.13,38500.0
2005-10-25 15:10:00,46.15,46.2,45.95,45.98,127500.0,46.15,46.2,45.95,45.98,127500.0
2005-10-25 15:20:00,46.0,46.11,45.99,46.09,46400.0,46.0,46.11,45.99,46.09,46400.0
2005-10-25 15:30:00,45.95,46.12,45.95,45.99,110900.0,45.95,46.12,45.95,45.99,110900.0
2005-10-25 15:40:00,45.98,46.25,45.95,46.19,72000.0,45.98,46.25,45.95,46.19,72000.0
2005-10-25 15:50:00,46.19,46.28,46.0,46.25,140700.0,46.19,46.28,46.0,46.25,140700.0
2005-10-26 09:30:00,46.1,46.4,45.95,46.4,56800.0,46.1,46.4,45.95,46.4,56800.0
2005-10-26 09:40:00,46.37,46.52,46.33,46.48,62100.0,46.37,46.52,46.33,46.48,62100.0
2005-10-26 09:50:00,46.48,46.72,46.44,46.57,55600.0,46.48,46.72,46.44,46.57,55600.0
2005-10-26 10:00:00,46.6,46.63,46.46,46.6,71300.0,46.6,46.63,46.46,46.6,71300.0
2005-10-26 10:10:00,46.59,46.66,46.45,46.66,72600.0,46.59,46.66,46.45,46.66,72600.0
2005-10-26 10:20:00,46.66,46.89,46.66,46.87,75900.0,46.66,46.89,46.66,46.87,75900.0
2005-10-26 10:30:00,46.86,46.9,46.67,46.7,74300.0,46.86,46.9,46.67,46.7,74300.0
2005-10-26 10:40:00,46.68,46.8,46.67,46.79,34700.0,46.68,46.8,46.67,46.79,34700.0
2005-10-26 10:50:00,46.79,46.83,46.67,46.74,57000.0,46.79,46.83,46.67,46.74,57000.0
2005-10-26 11:00:00,46.74,46.8,46.7,46.77,39300.0,46.74,46.8,46.7,46.77,39300.0
2005-10-26 11:10:00,46.77,46.83,46.7,46.75,47400.0,46.77,46.83,46.7,46.75,47400.0
2005-10-26 11:20:00,46.75,47.06,46.75,47.02,166800.0,46.75,47.06,46.75,47.02,166800.0
2005-10-26 11:30:00,47.01,47.05,46.91,46.95,124300.0,47.01,47.05,46.91,46.95,124300.0
2005-10-26 11:40:00,46.95,47.0,46.95,46.99,60600.0,46.95,47.0,46.95,46.99,60600.0
2005-10-26 11:50:00,46.99,47.05,46.9,46.9,101000.0,46.99,47.05,46.9,46.9,101000.0
2005-10-26 12:00:00,46.9,46.93,46.85,46.85,97600.0,46.9,46.93,46.85,46.85,97600.0
2005-10-26 12:10:00,46.87,46.99,46.85,46.95,22200.0,46.87,46.99,46.85,46.95,22200.0
2005-10-26 12:20:00,46.96,46.98,46.9,46.91,20900.0,46.96,46.98,46.9,46.91,20900.0
2005-10-26 12:30:00,46.9,47.0,46.79,46.81,59700.0,46.9,47.0,46.79,46.81,59700.0
2005-10-26 12:40:00,46.81,46.82,46.74,46.8,27700.0,46.81,46.82,46.74,46.8,27700.0
2005-10-26 12:50:00,46.81,46.89,46.8,46.89,23800.0,46.81,46.89,46.8,46.89,23800.0
2005-10-26 13:00:00,46.87,46.87,46.8,46.8,9300.0,46.87,46.87,46.8,46.8,9300.0
2005-10-26 13:10:00,46.81,46.89,46.78,46.8,62400.0,46.81,46.89,46.78,46.8,62400.0
2005-10-26 13:20:00,46.8,46.83,46.68,46.76,97700.0,46.8,46.83,46.68,46.76,97700.0
2005-10-26 13:30:00,46.76,46.83,46.68,46.7,36600.0,46.76,46.83,46.68,46.7,36600.0
2005-10-26 13:40:00,46.71,46.71,46.61,46.68,56400.0,46.71,46.71,46.61,46.68,56400.0
2005-10-26 13:50:00,46.68,46.77,46.68,46.73,57300.0,46.68,46.77,46.68,46.73,57300.0
2005-10-26 14:00:00,46.73,46.94,46.7,46.75,42300.0,46.73,46.94,46.7,46.75,42300.0
2005-10-26 14:10:00,46.74,46.76,46.45,46.54,87600.0,46.74,46.76,46.45,46.54,87600.0
2005-10-26 14:20:00,46.56,46.64,46.55,46.55,19700.0,46.56,46.64,46.55,46.55,19700.0
2005-10-26 14:30:00,46.55,46.62,46.49,46.58,105700.0,46.55,46.62,46.49,46.58,105700.0
2005-10-26 14:40:00,46.58,46.61,46.35,46.39,116400.0,46.58,46.61,46.35,46.39,116400.0
2005-10-26 14:50:00,46.39,46.43,46.35,46.41,37200.0,46.39,46.43,46.35,46.41,37200.0
2005-10-26 15:00:00,46.43,46.6,46.4,46.58,78000.0,46.43,46.6,46.4,46.58,78000.0
2005-10-26 15:10:00,46.59,46.6,46.49,46.57,67200.0,46.59,46.6,46.49,46.57,67200.0
2005-10-26 15:20:00,46.57,46.63,46.55,46.6,39200.0,46.57,46.63,46.55,46.6,39200.0
2005-10-26 15:30:00,46.6,46.62,46.48,46.51,122200.0,46.6,46.62,46.48,46.51,122200.0
2005-10-26 15:40:00,46.51,46.51,46.4,46.42,51300.0,46.51,46.51,46.4,46.42,51300.0
2005-10-26 15:50:00,46.42,46.44,46.29,46.37,138700.0,46.42,46.44,46.29,46.37,138700.0
2005-10-27 09:30:00,46.04,46.13,45.94,46.12,68200.0,46.04,46.13,45.94,46.12,68200.0
2005-10-27 09:40:00,46.13,46.13,45.75,45.75,37600.0,46.13,46.13,45.75,45.75,37600.0
2005-10-27 09:50:00,45.75,45.76,45.51,45.59,80900.0,45.75,45.76,45.51,45.59,80900.0
2005-10-27 10:00:00,45.59,45.59,44.73,45.07,122000.0,45.59,45.59,44.73,45.07,122000.0
2005-10-27 10:10:00,45.05,45.1,44.89,45.05,50500.0,45.05,45.1,44.89,45.05,50500.0
2005-10-27 10:20:00,45.06,45.08,44.85,44.93,36600.0,45.06,45.08,44.85,44.93,36600.0
2005-10-27 10:30:00,44.89,45.0,44.75,44.86,36800.0,44.89,45.0,44.75,44.86,36800.0
2005-10-27 10:40:00,44.87,44.88,44.5,44.5,48200.0,44.87,44.88,44.5,44.5,48200.0
2005-10-27 10:50:00,44.52,44.63,44.29,44.35,92600.0,44.52,44.63,44.29,44.35,92600.0
2005-10-27 11:00:00,44.36,44.53,44.36,44.53,42100.0,44.36,44.53,44.36,44.53,42100.0
2005-10-27 11:10:00,44.5,44.69,44.5,44.58,39700.0,44.5,44.69,44.5,44.58,39700.0
2005-10-27 11:20:00,44.57,44.65,44.47,44.51,35400.0,44.57,44.65,44.47,44.51,35400.0
2005-10-27 11:30:00,44.52,44.67,44.5,44.6,36000.0,44.52,44.67,44.5,44.6,36000.0
2005-10-27 11:40:00,44.6,44.67,44.57,44.61,26100.0,44.6,44.67,44.57,44.61,26100.0
2005-10-27 11:50:00,44.6,44.75,44.55,44.72,63400.0,44.6,44.75,44.55,44.72,63400.0
2005-10-27 12:00:00,44.72,44.91,44.67,44.86,41400.0,44.72,44.91,44.67,44.86,41400.0
2005-10-27 12:10:00,44.86,44.86,44.78,44.84,17700.0,44.86,44.86,44.78,44.84,17700.0
2005-10-27 12:20:00,44.83,44.97,44.77,44.93,28700.0,44.83,44.97,44.77,44.93,28700.0
2005-10-27 12:30:00,44.93,44.97,44.89,44.92,15200.0,44.93,44.97,44.89,44.92,15200.0
2005-10-27 12:40:00,44.92,44.92,44.85,44.89,25600.0,44.92,44.92,44.85,44.89,25600.0
2005-10-27 12:50:00,44.88,45.0,44.87,44.94,17800.0,44.88,45.0,44.87,44.94,17800.0
2005-10-27 13:00:00,44.94,44.98,44.9,44.92,9000.0,44.94,44.98,44.9,44.92,9000.0
2005-10-27 13:10:00,44.93,44.93,44.65,44.65,35400.0,44.93,44.93,44.65,44.65,35400.0
2005-10-27 13:20:00,44.65,44.66,44.41,44.41,51900.0,44.65,44.66,44.41,44.41,51900.0
2005-10-27 13:30:00,44.41,44.55,44.4,44.55,24700.0,44.41,44.55,44.4,44.55,24700.0
2005-10-27 13:40:00,44.52,44.52,44.46,44.47,33100.0,44.52,44.52,44.46,44.47,33100.0
2005-10-27 13:50:00,44.47,44.69,44.46,44.62,17300.0,44.47,44.69,44.46,44.62,17300.0
2005-10-27 14:00:00,44.62,44.65,44.47,44.65,46700.0,44.62,44.65,44.47,44.65,46700.0
2005-10-27 14:10:00,44.65,44.68,44.62,44.62,10200.0,44.65,44.68,44.62,44.62,10200.0
2005-10-27 14:20:00,44.61,44.65,44.54,44.55,21800.0,44.61,44.65,44.54,44.55,21800.0
2005-10-27 14:30:00,44.53,44.53,44.33,44.36,49800.0,44.53,44.53,44.33,44.36,49800.0
2005-10-27 14:40:00,44.34,44.43,44.34,44.41,22100.0,44.34,44.43,44.34,44.41,22100.0
2005-10-27 14:50:00,44.4,44.4,44.17,44.23,53000.0,44.4,44.4,44.17,44.23,53000.0
2005-10-27 15:00:00,44.24,44.32,44.2,44.29,45300.0,44.24,44.32,44.2,44.29,45300.0
2005-10-27 15:10:00,44.32,44.37,43.96,44.05,146700.0,44.32,44.37,43.96,44.05,146700.0
2005-10-27 15:20:00,44.05,44.22,44.04,44.19,70500.0,44.05,44.22,44.04,44.19,70500.0
2005-10-27 15:30:00,44.19,44.37,44.05,44.32,67500.0,44.19,44.37,44.05,44.32,67500.0
2005-10-27 15:40:00,44.31,44.43,44.25,44.29,68800.0,44.31,44.43,44.25,44.29,68800.0
2005-10-27 15:50:00,44.29,44.31,44.07,44.08,140700.0,44.29,44.31,44.07,44.08,140700.0
2005-10-28 09:30:00,44.26,44.45,43.5,44.18,306900.0,44.26,44.45,43.5,44.18,306900.0
2005-10-28 09:40:00,44.17,44.25,44.11,44.22,169900.0,44.17,44.25,44.11,44.22,169900.0
2005-10-28 09:50:00,44.25,44.39,44.19,44.19,99500.0,44.25,44.39,44.19,44.19,99500.0
2005-10-28 10:00:00,44.2,44.32,44.19,44.3,33100.0,44.2,44.32,44.19,44.3,33100.0
2005-10-28 10:10:00,44.29,44.3,43.99,43.99,84500.0,44.29,44.3,43.99,43.99,84500.0
2005-10-28 10:20:00,43.99,44.05,43.96,44.05,35600.0,43.99,44.05,43.96,44.05,35600.0
2005-10-28 10:30:00,44.05,44.05,43.93,43.99,51300.0,44.05,44.05,43.93,43.99,51300.0
2005-10-28 10:40:00,43.98,44.0,43.8,43.9,70600.0,43.98,44.0,43.8,43.9,70600.0
2005-10-28 10:50:00,43.9,44.05,43.85,44.0,100100.0,43.9,44.05,43.85,44.0,100100.0
2005-10-28 11:00:00,44.03,44.05,43.65,43.7,75600.0,44.03,44.05,43.65,43.7,75600.0
2005-10-28 11:10:00,43.65,43.98,43.65,43.98,88000.0,43.65,43.98,43.65,43.98,88000.0
2005-10-28 11:20:00,43.96,43.99,43.75,43.97,53000.0,43.96,43.99,43.75,43.97,53000.0
2005-10-28 11:30:00,43.96,44.01,43.88,43.99,56900.0,43.96,44.01,43.88,43.99,56900.0
2005-10-28 11:40:00,43.99,44.04,43.92,43.99,66500.0,43.99,44.04,43.92,43.99,66500.0
2005-10-28 11:50:00,43.99,44.09,43.98,44.09,67800.0,43.99,44.09,43.98,44.09,67800.0
2005-10-28 12:00:00,44.1,44.26,44.04,44.17,94100.0,44.1,44.26,44.04,44.17,94100.0
2005-10-28 12:10:00,44.18,44.18,44.1,44.11,19300.0,44.18,44.18,44.1,44.11,19300.0
2005-10-28 12:20:00,44.11,44.15,43.89,43.92,194100.0,44.11,44.15,43.89,43.92,194100.0
2005-10-28 12:30:00,43.92,44.18,43.92,44.15,21500.0,43.92,44.18,43.92,44.15,21500.0
2005-10-28 12:40:00,44.15,44.2,44.04,44.04,40100.0,44.15,44.2,44.04,44.04,40100.0
2005-10-28 12:50:00,44.06,44.12,44.03,44.08,47800.0,44.06,44.12,44.03,44.08,47800.0
2005-10-28 13:00:00,44.08,44.12,44.0,44.1,31700.0,44.08,44.12,44.0,44.1,31700.0
2005-10-28 13:10:00,44.1,44.15,44.06,44.07,37000.0,44.1,44.15,44.06,44.07,37000.0
2005-10-28 13:20:00,44.03,44.11,44.02,44.11,36700.0,44.03,44.11,44.02,44.11,36700.0
2005-10-28 13:30:00,44.11,44.13,44.07,44.09,47600.0,44.11,44.13,44.07,44.09,47600.0
2005-10-28 13:40:00,44.11,44.12,44.09,44.09,20300.0,44.11,44.12,44.09,44.09,20300.0
2005-10-28 13:50:00,44.1,44.12,44.02,44.06,35200.0,44.1,44.12,44.02,44.06,35200.0
2005-10-28 14:00:00,44.06,44.15,43.97,44.02,166600.0,44.06,44.15,43.97,44.02,166600.0
2005-10-28 14:10:00,44.0,44.03,43.88,43.91,88600.0,44.0,44.03,43.88,43.91,88600.0
2005-10-28 14:20:00,43.89,44.1,43.89,44.05,72000.0,43.89,44.1,43.89,44.05,72000.0
2005-10-28 14:30:00,44.04,44.23,44.04,44.19,73000.0,44.04,44.23,44.04,44.19,73000.0
2005-10-28 14:40:00,44.19,44.25,44.1,44.19,74900.0,44.19,44.25,44.1,44.19,74900.0
2005-10-28 14:50:00,44.19,44.21,44.14,44.18,49600.0,44.19,44.21,44.14,44.18,49600.0
2005-10-28 15:00:00,44.18,44.25,44.17,44.25,86200.0,44.18,44.25,44.17,44.25,86200.0
2005-10-28 15:10:00,44.25,44.25,44.03,44.18,74300.0,44.25,44.25,44.03,44.18,74300.0
2005-10-28 15:20:00,44.18,44.21,44.09,44.11,79200.0,44.18,44.21,44.09,44.11,79200.0
2005-10-28 15:30:00,44.11,44.12,43.95,44.0,124400.0,44.11,44.12,43.95,44.0,124400.0
2005-10-28 15:40:00,44.0,44.09,43.99,44.01,114100.0,44.0,44.09,43.99,44.01,114100.0
2005-10-28 15:50:00,44.01,44.05,43.9,43.96,268300.0,44.01,44.05,43.9,43.96,268300.0
2005-10-31 09:30:00,44.1,44.38,44.0,44.25,118200.0,44.1,44.38,44.0,44.25,118200.0
2005-10-31 09:40:00,44.23,44.4,44.0,44.01,230900.0,44.23,44.4,44.0,44.01,230900.0
2005-10-31 09:50:00,44.05,44.2,44.04,44.17,136800.0,44.05,44.2,44.04,44.17,136800.0
2005-10-31 10:00:00,44.17,44.23,44.14,44.14,56600.0,44.17,44.23,44.14,44.14,56600.0
2005-10-31 10:10:00,44.16,44.16,43.83,43.97,85300.0,44.16,44.16,43.83,43.97,85300.0
2005-10-31 10:20:00,43.97,44.42,43.97,44.42,102500.0,43.97,44.42,43.97,44.42,102500.0
2005-10-31 10:30:00,44.42,44.69,44.41,44.61,113600.0,44.42,44.69,44.41,44.61,113600.0
2005-10-31 10:40:00,44.63,44.71,44.59,44.68,152600.0,44.63,44.71,44.59,44.68,152600.0
2005-10-31 10:50:00,44.68,44.7,44.65,44.65,49100.0,44.68,44.7,44.65,44.65,49100.0
2005-10-31 11:00:00,44.64,44.64,44.55,44.57,147000.0,44.64,44.64,44.55,44.57,147000.0
2005-10-31 11:10:00,44.57,44.61,44.54,44.61,78800.0,44.57,44.61,44.54,44.61,78800.0
2005-10-31 11:20:00,44.6,44.65,44.6,44.62,89200.0,44.6,44.65,44.6,44.62,89200.0
2005-10-31 11:30:00,44.62,44.71,44.4,44.62,101800.0,44.62,44.71,44.4,44.62,101800.0
2005-10-31 11:40:00,44.62,44.65,44.57,44.59,32500.0,44.62,44.65,44.57,44.59,32500.0
2005-10-31 11:50:00,44.59,44.59,44.42,44.49,41000.0,44.59,44.59,44.42,44.49,41000.0
2005-10-31 12:00:00,44.5,44.58,44.46,44.58,24100.0,44.5,44.58,44.46,44.58,24100.0
2005-10-31 12:10:00,44.57,44.59,44.36,44.46,31400.0,44.57,44.59,44.36,44.46,31400.0
2005-10-31 12:20:00,44.46,44.62,44.45,44.61,123300.0,44.46,44.62,44.45,44.61,123300.0
2005-10-31 12:30:00,44.61,44.67,44.52,44.65,202500.0,44.61,44.67,44.52,44.65,202500.0
2005-10-31 12:40:00,44.67,46.6,44.64,44.73,37000.0,44.67,46.6,44.64,44.73,37000.0
2005-10-31 12:50:00,44.74,44.87,44.74,44.8,34100.0,44.74,44.87,44.74,44.8,34100.0
2005-10-31 13:00:00,44.81,44.81,44.77,44.79,51100.0,44.81,44.81,44.77,44.79,51100.0
2005-10-31 13:10:00,44.79,45.12,44.78,45.0,103200.0,44.79,45.12,44.78,45.0,103200.0
2005-10-31 13:20:00,44.95,45.09,44.95,45.05,44800.0,44.95,45.09,44.95,45.05,44800.0
2005-10-31 13:30:00,45.06,45.06,44.75,44.93,48300.0,45.06,45.06,44.75,44.93,48300.0
2005-10-31 13:40:00,44.93,45.01,44.85,44.89,21000.0,44.93,45.01,44.85,44.89,21000.0
2005-10-31 13:50:00,44.89,45.0,44.86,44.87,44900.0,44.89,45.0,44.86,44.87,44900.0
2005-10-31 14:00:00,44.86,44.91,44.84,44.89,33900.0,44.86,44.91,44.84,44.89,33900.0
2005-10-31 14:10:00,44.89,44.89,44.81,44.84,41900.0,44.89,44.89,44.81,44.84,41900.0
2005-10-31 14:20:00,44.83,45.02,44.82,45.02,75300.0,44.83,45.02,44.82,45.02,75300.0
2005-10-31 14:30:00,44.99,45.08,44.93,45.03,31700.0,44.99,45.08,44.93,45.03,31700.0
2005-10-31 14:40:00,45.03,45.19,44.99,45.04,58300.0,45.03,45.19,44.99,45.04,58300.0
2005-10-31 14:50:00,45.04,45.17,45.04,45.09,39300.0,45.04,45.17,45.04,45.09,39300.0
2005-10-31 15:00:00,45.08,45.15,45.01,45.15,46000.0,45.08,45.15,45.01,45.15,46000.0
2005-10-31 15:10:00,45.15,45.3,45.1,45.23,65000.0,45.15,45.3,45.1,45.23,65000.0
2005-10-31 15:20:00,45.23,45.36,45.18,45.33,85200.0,45.23,45.36,45.18,45.33,85200.0
2005-10-31 15:30:00,45.33,45.37,45.28,45.3,78500.0,45.33,45.37,45.28,45.3,78500.0
2005-10-31 15:40:00,45.29,45.4,45.16,45.19,109000.0,45.29,45.4,45.16,45.19,109000.0
2005-10-31 15:50:00,45.2,45.26,45.0,45.12,205000.0,45.2,45.26,45.0,45.12,205000.0
2005-11-01 09:30:00,44.5,44.72,44.21,44.72,204900.0,44.5,44.72,44.21,44.72,204900.0
2005-11-01 09:40:00,44.73,44.85,44.68,44.75,60800.0,44.73,44.85,44.68,44.75,60800.0
2005-11-01 09:50:00,44.75,44.75,44.5,44.5,102000.0,44.75,44.75,44.5,44.5,102000.0
2005-11-01 10:00:00,44.52,45.16,44.5,44.53,174500.0,44.52,45.16,44.5,44.53,174500.0
2005-11-01 10:10:00,44.53,44.64,44.25,44.26,124900.0,44.53,44.64,44.25,44.26,124900.0
2005-11-01 10:20:00,44.25,44.35,44.15,44.26,164900.0,44.25,44.35,44.15,44.26,164900.0
2005-11-01 10:30:00,44.25,44.52,44.2,44.23,44800.0,44.25,44.52,44.2,44.23,44800.0
2005-11-01 10:40:00,44.23,44.3,44.22,44.25,79700.0,44.23,44.3,44.22,44.25,79700.0
2005-11-01 10:50:00,44.25,44.35,44.24,44.28,66700.0,44.25,44.35,44.24,44.28,66700.0
2005-11-01 11:00:00,44.28,44.46,44.25,44.43,51600.0,44.28,44.46,44.25,44.43,51600.0
2005-11-01 11:10:00,44.43,44.58,44.39,44.56,60100.0,44.43,44.58,44.39,44.56,60100.0
2005-11-01 11:20:00,44.56,44.6,44.46,44.5,232100.0,44.56,44.6,44.46,44.5,232100.0
2005-11-01 11:30:00,44.52,44.7,44.52,44.61,167800.0,44.52,44.7,44.52,44.61,167800.0
2005-11-01 11:40:00,44.61,44.66,44.59,44.62,46500.0,44.61,44.66,44.59,44.62,46500.0
2005-11-01 11:50:00,44.63,44.7,44.53,44.68,21600.0,44.63,44.7,44.53,44.68,21600.0
2005-11-01 12:00:00,44.66,44.7,44.65,44.7,27200.0,44.66,44.7,44.65,44.7,27200.0
2005-11-01 12:10:00,44.69,44.72,44.63,44.66,23500.0,44.69,44.72,44.63,44.66,23500.0
2005-11-01 12:20:00,44.65,44.7,44.65,44.68,39800.0,44.65,44.7,44.65,44.68,39800.0
2005-11-01 12:30:00,44.67,44.75,44.67,44.7,54500.0,44.67,44.75,44.67,44.7,54500.0
2005-11-01 12:40:00,44.7,44.72,44.7,44.72,40800.0,44.7,44.72,44.7,44.72,40800.0
2005-11-01 12:50:00,44.72,44.72,44.65,44.69,62800.0,44.72,44.72,44.65,44.69,62800.0
2005-11-01 13:00:00,44.68,44.8,44.67,44.78,53800.0,44.68,44.8,44.67,44.78,53800.0
2005-11-01 13:10:00,44.79,45.0,44.78,44.96,82000.0,44.79,45.0,44.78,44.96,82000.0
2005-11-01 13:20:00,44.98,45.0,44.88,44.91,58600.0,44.98,45.0,44.88,44.91,58600.0
2005-11-01 13:30:00,44.9,45.01,44.89,45.01,48600.0,44.9,45.01,44.89,45.01,48600.0
2005-11-01 13:40:00,45.01,45.03,44.97,45.0,28000.0,45.01,45.03,44.97,45.0,28000.0
2005-11-01 13:50:00,45.05,45.2,45.03,45.2,84700.0,45.05,45.2,45.03,45.2,84700.0
2005-11-01 14:00:00,45.2,45.21,45.09,45.2,60500.0,45.2,45.21,45.09,45.2,60500.0
2005-11-01 14:10:00,45.2,45.2,44.97,45.06,47000.0,45.2,45.2,44.97,45.06,47000.0
2005-11-01 14:20:00,45.06,45.08,44.88,45.07,77100.0,45.06,45.08,44.88,45.07,77100.0
2005-11-01 14:30:00,45.07,45.33,45.06,45.24,194700.0,45.07,45.33,45.06,45.24,194700.0
2005-11-01 14:40:00,45.25,45.32,45.2,45.29,51900.0,45.25,45.32,45.2,45.29,51900.0
2005-11-01 14:50:00,45.28,45.55,45.28,45.46,145900.0,45.28,45.55,45.28,45.46,145900.0
2005-11-01 15:00:00,45.48,45.69,45.41,45.54,102500.0,45.48,45.69,45.41,45.54,102500.0
2005-11-01 15:10:00,45.53,45.83,45.5,45.78,110400.0,45.53,45.83,45.5,45.78,110400.0
2005-11-01 15:20:00,45.78,45.8,45.62,45.66,157800.0,45.78,45.8,45.62,45.66,157800.0
2005-11-01 15:30:00,45.66,45.95,45.64,45.87,145400.0,45.66,45.95,45.64,45.87,145400.0
2005-11-01 15:40:00,45.84,45.91,45.73,45.9,68100.0,45.84,45.91,45.73,45.9,68100.0
2005-11-01 15:50:00,45.9,45.91,45.67,45.77,82000.0,45.9,45.91,45.67,45.77,82000.0
2005-11-02 09:30:00,45.87,46.42,45.81,46.24,91600.0,45.87,46.42,45.81,46.24,91600.0
2005-11-02 09:40:00,46.21,46.85,46.14,46.68,121200.0,46.21,46.85,46.14,46.68,121200.0
2005-11-02 09:50:00,46.67,46.97,46.55,46.85,100000.0,46.67,46.97,46.55,46.85,100000.0
2005-11-02 10:00:00,46.89,46.95,46.65,46.75,82100.0,46.89,46.95,46.65,46.75,82100.0
2005-11-02 10:10:00,46.76,46.76,46.55,46.75,51800.0,46.76,46.76,46.55,46.75,51800.0
2005-11-02 10:20:00,46.75,46.93,46.75,46.93,56600.0,46.75,46.93,46.75,46.93,56600.0
2005-11-02 10:30:00,46.94,47.1,46.86,46.87,112700.0,46.94,47.1,46.86,46.87,112700.0
2005-11-02 10:40:00,46.88,47.2,46.87,47.17,65400.0,46.88,47.2,46.87,47.17,65400.0
2005-11-02 10:50:00,47.18,47.19,46.75,47.09,98000.0,47.18,47.19,46.75,47.09,98000.0
2005-11-02 11:00:00,47.08,47.19,46.96,47.06,97800.0,47.08,47.19,46.96,47.06,97800.0
2005-11-02 11:10:00,47.06,47.1,46.8,47.1,49300.0,47.06,47.1,46.8,47.1,49300.0
2005-11-02 11:20:00,47.1,47.81,47.1,47.73,237200.0,47.1,47.81,47.1,47.73,237200.0
2005-11-02 11:30:00,47.73,47.97,47.73,47.95,114000.0,47.73,47.97,47.73,47.95,114000.0
2005-11-02 11:40:00,47.94,48.02,47.83,47.95,199100.0,47.94,48.02,47.83,47.95,199100.0
2005-11-02 11:50:00,47.95,48.0,47.81,47.87,125500.0,47.95,48.0,47.81,47.87,125500.0
2005-11-02 12:00:00,47.88,47.89,47.35,47.53,196600.0,47.88,47.89,47.35,47.53,196600.0
2005-11-02 12:10:00,47.53,47.63,47.53,47.58,83200.0,47.53,47.63,47.53,47.58,83200.0
2005-11-02 12:20:00,47.58,47.64,47.55,47.6,52100.0,47.58,47.64,47.55,47.6,52100.0
2005-11-02 12:30:00,47.61,47.64,47.51,47.58,69500.0,47.61,47.64,47.51,47.58,69500.0
2005-11-02 12:40:00,47.6,47.9,47.6,47.88,92800.0,47.6,47.9,47.6,47.88,92800.0
2005-11-02 12:50:00,47.85,48.27,47.85,47.95,103500.0,47.85,48.27,47.85,47.95,103500.0
2005-11-02 13:00:00,47.95,48.0,47.58,47.69,94900.0,47.95,48.0,47.58,47.69,94900.0
2005-11-02 13:10:00,47.7,47.73,47.46,47.49,126200.0,47.7,47.73,47.46,47.49,126200.0
2005-11-02 13:20:00,47.5,47.5,47.33,47.33,86800.0,47.5,47.5,47.33,47.33,86800.0
2005-11-02 13:30:00,47.34,47.54,47.25,47.53,83200.0,47.34,47.54,47.25,47.53,83200.0
2005-11-02 13:40:00,47.51,47.74,47.48,47.67,74400.0,47.51,47.74,47.48,47.67,74400.0
2005-11-02 13:50:00,47.67,47.78,47.6,47.75,44600.0,47.67,47.78,47.6,47.75,44600.0
2005-11-02 14:00:00,47.75,47.95,47.7,47.81,73300.0,47.75,47.95,47.7,47.81,73300.0
2005-11-02 14:10:00,47.82,47.92,47.77,47.8,144800.0,47.82,47.92,47.77,47.8,144800.0
2005-11-02 14:20:00,47.82,47.94,47.76,47.82,117100.0,47.82,47.94,47.76,47.82,117100.0
2005-11-02 14:30:00,47.83,47.85,47.69,47.71,147400.0,47.83,47.85,47.69,47.71,147400.0
2005-11-02 14:40:00,47.71,47.82,47.69,47.74,39900.0,47.71,47.82,47.69,47.74,39900.0
2005-11-02 14:50:00,47.75,47.78,47.61,47.72,158400.0,47.75,47.78,47.61,47.72,158400.0
2005-11-02 15:00:00,47.72,47.78,47.6,47.74,133100.0,47.72,47.78,47.6,47.74,133100.0
2005-11-02 15:10:00,47.75,47.86,47.71,47.75,107500.0,47.75,47.86,47.71,47.75,107500.0
2005-11-02 15:20:00,47.75,47.8,47.65,47.69,119300.0,47.75,47.8,47.65,47.69,119300.0
2005-11-02 15:30:00,47.69,47.92,47.64,47.91,87400.0,47.69,47.92,47.64,47.91,87400.0
2005-11-02 15:40:00,47.93,48.04,47.87,47.95,136100.0,47.93,48.04,47.87,47.95,136100.0
2005-11-02 15:50:00,47.95,47.95,47.15,47.64,349900.0,47.95,47.95,47.15,47.64,349900.0
2005-11-03 09:30:00,48.13,48.18,47.42,47.51,147900.0,48.13,48.18,47.42,47.51,147900.0
2005-11-03 09:40:00,47.53,47.61,47.06,47.12,93700.0,47.53,47.61,47.06,47.12,93700.0
2005-11-03 09:50:00,47.12,47.22,46.9,47.0,131800.0,47.12,47.22,46.9,47.0,131800.0
2005-11-03 10:00:00,47.0,47.04,46.75,46.76,111700.0,47.0,47.04,46.75,46.76,111700.0
2005-11-03 10:10:00,46.8,46.86,46.39,46.48,114100.0,46.8,46.86,46.39,46.48,114100.0
2005-11-03 10:20:00,46.48,46.54,46.12,46.2,112800.0,46.48,46.54,46.12,46.2,112800.0
2005-11-03 10:30:00,46.2,46.53,46.15,46.38,128100.0,46.2,46.53,46.15,46.38,128100.0
2005-11-03 10:40:00,46.37,46.37,46.12,46.15,58600.0,46.37,46.37,46.12,46.15,58600.0
2005-11-03 10:50:00,46.15,46.35,46.14,46.2,50300.0,46.15,46.35,46.14,46.2,50300.0
2005-11-03 11:00:00,46.18,46.3,46.08,46.12,80000.0,46.18,46.3,46.08,46.12,80000.0
2005-11-03 11:10:00,46.12,46.25,46.12,46.14,79700.0,46.12,46.25,46.12,46.14,79700.0
2005-11-03 11:20:00,46.14,46.28,46.12,46.28,126200.0,46.14,46.28,46.12,46.28,126200.0
2005-11-03 11:30:00,46.28,46.42,45.9,46.21,133200.0,46.28,46.42,45.9,46.21,133200.0
2005-11-03 11:40:00,46.19,46.3,46.11,46.21,62200.0,46.19,46.3,46.11,46.21,62200.0
2005-11-03 11:50:00,46.21,46.3,46.1,46.12,81500.0,46.21,46.3,46.1,46.12,81500.0
2005-11-03 12:00:00,46.18,46.3,46.12,46.25,41900.0,46.18,46.3,46.12,46.25,41900.0
2005-11-03 12:10:00,46.25,46.46,46.23,46.38,67000.0,46.25,46.46,46.23,46.38,67000.0
2005-11-03 12:20:00,46.38,46.45,46.3,46.45,137700.0,46.38,46.45,46.3,46.45,137700.0
2005-11-03 12:30:00,46.44,46.49,46.33,46.39,94300.0,46.44,46.49,46.33,46.39,94300.0
2005-11-03 12:40:00,46.39,46.5,46.37,46.5,24400.0,46.39,46.5,46.37,46.5,24400.0
2005-11-03 12:50:00,46.5,46.5,46.42,46.45,16700.0,46.5,46.5,46.42,46.45,16700.0
2005-11-03 13:00:00,46.47,46.47,46.3,46.39,31600.0,46.47,46.47,46.3,46.39,31600.0
2005-11-03 13:10:00,46.38,46.38,46.27,46.34,40300.0,46.38,46.38,46.27,46.34,40300.0
2005-11-03 13:20:00,46.32,46.46,46.32,46.43,18000.0,46.32,46.46,46.32,46.43,18000.0
2005-11-03 13:30:00,46.45,46.5,46.33,46.36,28300.0,46.45,46.5,46.33,46.36,28300.0
2005-11-03 13:40:00,46.36,46.5,46.33,46.39,24100.0,46.36,46.5,46.33,46.39,24100.0
2005-11-03 13:50:00,46.39,46.39,46.2,46.31,33300.0,46.39,46.39,46.2,46.31,33300.0
2005-11-03 14:00:00,46.32,46.45,46.32,46.36,15200.0,46.32,46.45,46.32,46.36,15200.0
2005-11-03 14:10:00,46.35,46.36,46.22,46.25,23500.0,46.35,46.36,46.22,46.25,23500.0
2005-11-03 14:20:00,46.25,46.32,46.11,46.21,39700.0,46.25,46.32,46.11,46.21,39700.0
2005-11-03 14:30:00,46.23,46.3,45.95,45.97,96000.0,46.23,46.3,45.95,45.97,96000.0
2005-11-03 14:40:00,45.97,46.0,45.57,45.68,118600.0,45.97,46.0,45.57,45.68,118600.0
2005-11-03 14:50:00,45.7,45.79,45.67,45.78,86000.0,45.7,45.79,45.67,45.78,86000.0
2005-11-03 15:00:00,45.78,45.81,45.66,45.72,72900.0,45.78,45.81,45.66,45.72,72900.0
2005-11-03 15:10:00,45.72,45.75,45.38,45.38,85700.0,45.72,45.75,45.38,45.38,85700.0
2005-11-03 15:20:00,45.38,45.53,45.21,45.5,170800.0,45.38,45.53,45.21,45.5,170800.0
2005-11-03 15:30:00,45.53,45.65,45.5,45.59,98700.0,45.53,45.65,45.5,45.59,98700.0
2005-11-03 15:40:00,45.57,46.03,45.56,45.87,106400.0,45.57,46.03,45.56,45.87,106400.0
2005-11-03 15:50:00,45.88,46.01,45.85,45.99,247600.0,45.88,46.01,45.85,45.99,247600.0
2005-11-04 09:30:00,46.03,46.59,46.02,46.07,124700.0,46.03,46.59,46.02,46.07,124700.0
2005-11-04 09:40:00,46.05,46.11,46.03,46.07,47600.0,46.05,46.11,46.03,46.07,47600.0
2005-11-04 09:50:00,46.07,46.1,45.71,45.86,83400.0,46.07,46.1,45.71,45.86,83400.0
2005-11-04 10:00:00,45.85,45.92,45.73,45.89,103700.0,45.85,45.92,45.73,45.89,103700.0
2005-11-04 10:10:00,45.9,45.92,45.5,45.55,52600.0,45.9,45.92,45.5,45.55,52600.0
2005-11-04 10:20:00,45.54,45.75,45.5,45.6,67800.0,45.54,45.75,45.5,45.6,67800.0
2005-11-04 10:30:00,45.6,45.86,45.59,45.82,110700.0,45.6,45.86,45.59,45.82,110700.0
2005-11-04 10:40:00,45.83,45.97,45.75,45.85,53200.0,45.83,45.97,45.75,45.85,53200.0
2005-11-04 10:50:00,45.85,46.02,45.85,46.0,47100.0,45.85,46.02,45.85,46.0,47100.0
2005-11-04 11:00:00,45.99,46.05,45.99,46.05,49500.0,45.99,46.05,45.99,46.05,49500.0
2005-11-04 11:10:00,46.04,46.18,46.02,46.18,54400.0,46.04,46.18,46.02,46.18,54400.0
2005-11-04 11:20:00,46.16,46.28,46.16,46.22,34800.0,46.16,46.28,46.16,46.22,34800.0
2005-11-04 11:30:00,46.21,46.21,46.06,46.07,34100.0,46.21,46.21,46.06,46.07,34100.0
2005-11-04 11:40:00,46.04,46.17,45.93,46.13,35800.0,46.04,46.17,45.93,46.13,35800.0
2005-11-04 11:50:00,46.1,46.13,46.06,46.08,16400.0,46.1,46.13,46.06,46.08,16400.0
2005-11-04 12:00:00,46.08,46.12,46.04,46.11,22500.0,46.08,46.12,46.04,46.11,22500.0
2005-11-04 12:10:00,46.09,46.13,46.06,46.13,12000.0,46.09,46.13,46.06,46.13,12000.0
2005-11-04 12:20:00,46.12,46.23,46.12,46.17,17500.0,46.12,46.23,46.12,46.17,17500.0
2005-11-04 12:30:00,46.16,46.25,46.14,46.25,12300.0,46.16,46.25,46.14,46.25,12300.0
2005-11-04 12:40:00,46.25,46.25,46.11,46.14,13500.0,46.25,46.25,46.11,46.14,13500.0
2005-11-04 12:50:00,46.14,46.21,46.14,46.19,10000.0,46.14,46.21,46.14,46.19,10000.0
2005-11-04 13:00:00,46.15,46.17,45.93,45.99,23500.0,46.15,46.17,45.93,45.99,23500.0
2005-11-04 13:10:00,45.99,46.08,45.95,46.01,18800.0,45.99,46.08,45.95,46.01,18800.0
2005-11-04 13:20:00,46.01,46.14,46.0,46.12,22500.0,46.01,46.14,46.0,46.12,22500.0
2005-11-04 13:30:00,46.09,46.13,46.05,46.05,16000.0,46.09,46.13,46.05,46.05,16000.0
2005-11-04 13:40:00,46.05,46.05,45.92,46.04,37200.0,46.05,46.05,45.92,46.04,37200.0
2005-11-04 13:50:00,46.04,46.08,46.02,46.06,38700.0,46.04,46.08,46.02,46.06,38700.0
2005-11-04 14:00:00,46.05,46.19,46.05,46.18,28300.0,46.05,46.19,46.05,46.18,28300.0
2005-11-04 14:10:00,46.18,46.18,46.11,46.15,9100.0,46.18,46.18,46.11,46.15,9100.0
2005-11-04 14:20:00,46.13,46.15,45.95,45.99,63000.0,46.13,46.15,45.95,45.99,63000.0
2005-11-04 14:30:00,45.99,46.0,45.67,45.8,76000.0,45.99,46.0,45.67,45.8,76000.0
2005-11-04 14:40:00,45.81,45.86,45.6,45.6,59100.0,45.81,45.86,45.6,45.6,59100.0
2005-11-04 14:50:00,45.61,45.77,45.54,45.77,47400.0,45.61,45.77,45.54,45.77,47400.0
2005-11-04 15:00:00,45.75,45.77,45.55,45.63,29400.0,45.75,45.77,45.55,45.63,29400.0
2005-11-04 15:10:00,45.63,45.77,45.62,45.77,21800.0,45.63,45.77,45.62,45.77,21800.0
2005-11-04 15:20:00,45.77,45.83,45.69,45.82,33700.0,45.77,45.83,45.69,45.82,33700.0
2005-11-04 15:30:00,45.83,45.96,45.83,45.95,30600.0,45.83,45.96,45.83,45.95,30600.0
2005-11-04 15:40:00,45.96,46.09,45.94,46.06,46500.0,45.96,46.09,45.94,46.06,46500.0
2005-11-04 15:50:00,46.06,46.18,46.04,46.18,59300.0,46.06,46.18,46.04,46.18,59300.0
2005-11-07 09:30:00,46.41,46.95,46.24,46.91,137100.0,46.41,46.95,46.24,46.91,137100.0
2005-11-07 09:40:00,46.91,46.92,46.68,46.68,38900.0,46.91,46.92,46.68,46.68,38900.0
2005-11-07 09:50:00,46.68,46.92,46.64,46.9,30400.0,46.68,46.92,46.64,46.9,30400.0
2005-11-07 10:00:00,46.9,47.05,46.77,46.96,62700.0,46.9,47.05,46.77,46.96,62700.0
2005-11-07 10:10:00,46.99,47.13,46.54,46.67,85300.0,46.99,47.13,46.54,46.67,85300.0
2005-11-07 10:20:00,46.62,46.66,46.25,46.5,28000.0,46.62,46.66,46.25,46.5,28000.0
2005-11-07 10:30:00,46.5,46.56,46.39,46.39,43100.0,46.5,46.56,46.39,46.39,43100.0
2005-11-07 10:40:00,46.38,46.45,46.28,46.32,34600.0,46.38,46.45,46.28,46.32,34600.0
2005-11-07 10:50:00,46.33,46.38,46.26,46.3,39400.0,46.33,46.38,46.26,46.3,39400.0
2005-11-07 11:00:00,46.29,46.29,46.16,46.17,33400.0,46.29,46.29,46.16,46.17,33400.0
2005-11-07 11:10:00,46.18,46.2,45.76,46.0,146300.0,46.18,46.2,45.76,46.0,146300.0
2005-11-07 11:20:00,46.04,46.06,45.82,45.85,91500.0,46.04,46.06,45.82,45.85,91500.0
2005-11-07 11:30:00,45.85,45.98,45.85,45.97,70300.0,45.85,45.98,45.85,45.97,70300.0
2005-11-07 11:40:00,45.98,45.99,45.9,45.98,21400.0,45.98,45.99,45.9,45.98,21400.0
2005-11-07 11:50:00,45.98,46.12,45.98,46.12,32800.0,45.98,46.12,45.98,46.12,32800.0
2005-11-07 12:00:00,46.09,46.16,46.09,46.16,17000.0,46.09,46.16,46.09,46.16,17000.0
2005-11-07 12:10:00,46.16,46.31,46.1,46.3,39700.0,46.16,46.31,46.1,46.3,39700.0
2005-11-07 12:20:00,46.3,46.43,46.28,46.31,70700.0,46.3,46.43,46.28,46.31,70700.0
2005-11-07 12:30:00,46.3,46.4,46.23,46.38,87900.0,46.3,46.4,46.23,46.38,87900.0
2005-11-07 12:40:00,46.4,46.44,46.39,46.4,148700.0,46.4,46.44,46.39,46.4,148700.0
2005-11-07 12:50:00,46.39,46.5,46.39,46.47,35200.0,46.39,46.5,46.39,46.47,35200.0
2005-11-07 13:00:00,46.47,46.47,46.4,46.4,37200.0,46.47,46.47,46.4,46.4,37200.0
2005-11-07 13:10:00,46.4,46.46,46.4,46.45,14800.0,46.4,46.46,46.4,46.45,14800.0
2005-11-07 13:20:00,46.45,46.46,46.43,46.43,29100.0,46.45,46.46,46.43,46.43,29100.0
2005-11-07 13:30:00,46.43,46.48,46.41,46.45,21700.0,46.43,46.48,46.41,46.45,21700.0
2005-11-07 13:40:00,46.45,46.5,46.41,46.48,22600.0,46.45,46.5,46.41,46.48,22600.0
2005-11-07 13:50:00,46.5,46.74,46.5,46.69,118500.0,46.5,46.74,46.5,46.69,118500.0
2005-11-07 14:00:00,46.7,46.7,46.62,46.64,65200.0,46.7,46.7,46.62,46.64,65200.0
2005-11-07 14:10:00,46.64,46.75,46.59,46.73,84300.0,46.64,46.75,46.59,46.73,84300.0
2005-11-07 14:20:00,46.72,46.75,46.63,46.63,164600.0,46.72,46.75,46.63,46.63,164600.0
2005-11-07 14:30:00,46.65,46.75,46.42,46.58,64000.0,46.65,46.75,46.42,46.58,64000.0
2005-11-07 14:40:00,46.59,46.7,46.59,46.62,55200.0,46.59,46.7,46.59,46.62,55200.0
2005-11-07 14:50:00,46.63,46.63,46.57,46.6,27500.0,46.63,46.63,46.57,46.6,27500.0
2005-11-07 15:00:00,46.6,46.64,46.58,46.63,59400.0,46.6,46.64,46.58,46.63,59400.0
2005-11-07 15:10:00,46.62,46.64,46.53,46.56,130000.0,46.62,46.64,46.53,46.56,130000.0
2005-11-07 15:20:00,46.58,46.59,46.47,46.53,136900.0,46.58,46.59,46.47,46.53,136900.0
2005-11-07 15:30:00,46.51,46.53,46.4,46.5,107400.0,46.51,46.53,46.4,46.5,107400.0
2005-11-07 15:40:00,46.5,46.5,46.41,46.46,36700.0,46.5,46.5,46.41,46.46,36700.0
2005-11-07 15:50:00,46.48,46.55,46.42,46.48,277900.0,46.48,46.55,46.42,46.48,277900.0
2005-11-08 09:30:00,46.61,46.62,46.41,46.49,76800.0,46.61,46.62,46.41,46.49,76800.0
2005-11-08 09:40:00,46.49,46.54,46.47,46.47,42600.0,46.49,46.54,46.47,46.47,42600.0
2005-11-08 09:50:00,46.47,46.51,46.45,46.5,34000.0,46.47,46.51,46.45,46.5,34000.0
2005-11-08 10:00:00,46.49,46.59,46.45,46.46,111000.0,46.49,46.59,46.45,46.46,111000.0
2005-11-08 10:10:00,46.47,46.5,46.4,46.45,51200.0,46.47,46.5,46.4,46.45,51200.0
2005-11-08 10:20:00,46.45,46.45,46.41,46.42,38800.0,46.45,46.45,46.41,46.42,38800.0
2005-11-08 10:30:00,46.44,46.45,45.9,46.35,111700.0,46.44,46.45,45.9,46.35,111700.0
2005-11-08 10:40:00,46.35,46.41,46.25,46.41,25100.0,46.35,46.41,46.25,46.41,25100.0
2005-11-08 10:50:00,46.41,46.45,46.35,46.37,52200.0,46.41,46.45,46.35,46.37,52200.0
2005-11-08 11:00:00,46.41,46.45,46.33,46.41,46100.0,46.41,46.45,46.33,46.41,46100.0
2005-11-08 11:10:00,46.43,46.45,46.3,46.45,26500.0,46.43,46.45,46.3,46.45,26500.0
2005-11-08 11:20:00,46.42,46.47,46.4,46.41,30700.0,46.42,46.47,46.4,46.41,30700.0
2005-11-08 11:30:00,46.44,46.45,46.39,46.39,16800.0,46.44,46.45,46.39,46.39,16800.0
2005-11-08 11:40:00,46.38,46.6,46.38,46.58,22100.0,46.38,46.6,46.38,46.58,22100.0
2005-11-08 11:50:00,46.57,46.6,46.53,46.58,20800.0,46.57,46.6,46.53,46.58,20800.0
2005-11-08 12:00:00,46.58,46.58,46.49,46.57,11800.0,46.58,46.58,46.49,46.57,11800.0
2005-11-08 12:10:00,46.54,46.62,46.54,46.55,50900.0,46.54,46.62,46.54,46.55,50900.0
2005-11-08 12:20:00,46.56,46.6,46.51,46.58,25700.0,46.56,46.6,46.51,46.58,25700.0
2005-11-08 12:30:00,46.58,46.59,46.53,46.59,15700.0,46.58,46.59,46.53,46.59,15700.0
2005-11-08 12:40:00,46.57,46.6,46.57,46.59,13200.0,46.57,46.6,46.57,46.59,13200.0
2005-11-08 12:50:00,46.59,46.61,46.49,46.6,31400.0,46.59,46.61,46.49,46.6,31400.0
2005-11-08 13:00:00,46.59,46.6,46.56,46.57,23500.0,46.59,46.6,46.56,46.57,23500.0
2005-11-08 13:10:00,46.57,46.61,46.56,46.6,29100.0,46.57,46.61,46.56,46.6,29100.0
2005-11-08 13:20:00,46.6,46.71,46.59,46.7,37000.0,46.6,46.71,46.59,46.7,37000.0
2005-11-08 13:30:00,46.71,46.72,46.59,46.65,23500.0,46.71,46.72,46.59,46.65,23500.0
2005-11-08 13:40:00,46.61,46.63,46.59,46.59,12400.0,46.61,46.63,46.59,46.59,12400.0
2005-11-08 13:50:00,46.61,46.63,46.57,46.63,17400.0,46.61,46.63,46.57,46.63,17400.0
2005-11-08 14:00:00,46.65,46.74,46.61,46.7,16600.0,46.65,46.74,46.61,46.7,16600.0
2005-11-08 14:10:00,46.7,46.7,46.57,46.57,39000.0,46.7,46.7,46.57,46.57,39000.0
2005-11-08 14:20:00,46.57,46.75,46.57,46.69,16000.0,46.57,46.75,46.57,46.69,16000.0
2005-11-08 14:30:00,46.69,46.75,46.62,46.69,17000.0,46.69,46.75,46.62,46.69,17000.0
2005-11-08 14:40:00,46.68,46.78,46.66,46.71,13500.0,46.68,46.78,46.66,46.71,13500.0
2005-11-08 14:50:00,46.69,46.75,46.66,46.68,11900.0,46.69,46.75,46.66,46.68,11900.0
2005-11-08 15:00:00,46.68,46.76,46.68,46.73,10900.0,46.68,46.76,46.68,46.73,10900.0
2005-11-08 15:10:00,46.72,46.89,46.7,46.85,33500.0,46.72,46.89,46.7,46.85,33500.0
2005-11-08 15:20:00,46.85,46.96,46.78,46.84,41000.0,46.85,46.96,46.78,46.84,41000.0
2005-11-08 15:30:00,46.85,46.86,46.78,46.83,26100.0,46.85,46.86,46.78,46.83,26100.0
2005-11-08 15:40:00,46.8,46.85,46.7,46.71,22700.0,46.8,46.85,46.7,46.71,22700.0
2005-11-08 15:50:00,46.67,46.82,46.66,46.77,86300.0,46.67,46.82,46.66,46.77,86300.0
2005-11-09 09:30:00,46.85,46.89,46.23,46.23,127100.0,46.85,46.89,46.23,46.23,127100.0
2005-11-09 09:40:00,46.24,46.3,45.86,45.89,164000.0,46.24,46.3,45.86,45.89,164000.0
2005-11-09 09:50:00,45.89,45.99,45.57,45.57,133300.0,45.89,45.99,45.57,45.57,133300.0
2005-11-09 10:00:00,45.57,45.75,45.54,45.73,123000.0,45.57,45.75,45.54,45.73,123000.0
2005-11-09 10:10:00,45.74,45.78,45.61,45.67,73500.0,45.74,45.78,45.61,45.67,73500.0
2005-11-09 10:20:00,45.67,45.87,45.31,45.38,164300.0,45.67,45.87,45.31,45.38,164300.0
2005-11-09 10:30:00,45.39,45.66,45.39,45.55,80300.0,45.39,45.66,45.39,45.55,80300.0
2005-11-09 10:40:00,45.55,45.68,45.55,45.66,52700.0,45.55,45.68,45.55,45.66,52700.0
2005-11-09 10:50:00,45.66,45.71,45.65,45.66,48400.0,45.66,45.71,45.65,45.66,48400.0
2005-11-09 11:00:00,45.69,45.69,45.5,45.54,45700.0,45.69,45.69,45.5,45.54,45700.0
2005-11-09 11:10:00,45.53,45.69,45.53,45.69,40500.0,45.53,45.69,45.53,45.69,40500.0
2005-11-09 11:20:00,45.69,45.7,45.63,45.7,35200.0,45.69,45.7,45.63,45.7,35200.0
2005-11-09 11:30:00,45.68,45.78,45.67,45.77,72500.0,45.68,45.78,45.67,45.77,72500.0
2005-11-09 11:40:00,45.78,45.84,45.75,45.84,73600.0,45.78,45.84,45.75,45.84,73600.0
2005-11-09 11:50:00,45.84,45.95,45.84,45.95,85800.0,45.84,45.95,45.84,45.95,85800.0
2005-11-09 12:00:00,45.96,45.96,45.82,45.9,42100.0,45.96,45.96,45.82,45.9,42100.0
2005-11-09 12:10:00,45.9,45.92,45.88,45.88,97700.0,45.9,45.92,45.88,45.88,97700.0
2005-11-09 12:20:00,45.88,45.9,45.84,45.89,45100.0,45.88,45.9,45.84,45.89,45100.0
2005-11-09 12:30:00,45.88,45.89,45.81,45.84,58100.0,45.88,45.89,45.81,45.84,58100.0
2005-11-09 12:40:00,45.85,45.87,45.83,45.85,55600.0,45.85,45.87,45.83,45.85,55600.0
2005-11-09 12:50:00,45.86,45.9,45.85,45.89,40400.0,45.86,45.9,45.85,45.89,40400.0
2005-11-09 13:00:00,45.89,45.9,45.87,45.87,36000.0,45.89,45.9,45.87,45.87,36000.0
2005-11-09 13:10:00,45.88,45.9,45.84,45.86,12500.0,45.88,45.9,45.84,45.86,12500.0
2005-11-09 13:20:00,45.85,45.9,45.85,45.86,40800.0,45.85,45.9,45.85,45.86,40800.0
2005-11-09 13:30:00,45.86,45.87,45.81,45.83,37000.0,45.86,45.87,45.81,45.83,37000.0
2005-11-09 13:40:00,45.82,45.86,45.78,45.85,36700.0,45.82,45.86,45.78,45.85,36700.0
2005-11-09 13:50:00,45.83,45.86,45.77,45.84,113000.0,45.83,45.86,45.77,45.84,113000.0
2005-11-09 14:00:00,45.83,45.88,45.73,45.87,241900.0,45.83,45.88,45.73,45.87,241900.0
2005-11-09 14:10:00,45.86,45.87,45.77,45.77,20400.0,45.86,45.87,45.77,45.77,20400.0
2005-11-09 14:20:00,45.8,45.84,45.75,45.84,32100.0,45.8,45.84,45.75,45.84,32100.0
2005-11-09 14:30:00,45.83,46.07,45.82,45.96,77200.0,45.83,46.07,45.82,45.96,77200.0
2005-11-09 14:40:00,45.95,45.98,45.23,45.82,64800.0,45.95,45.98,45.23,45.82,64800.0
2005-11-09 14:50:00,45.8,45.87,45.72,45.86,25000.0,45.8,45.87,45.72,45.86,25000.0
2005-11-09 15:00:00,45.86,45.89,45.82,45.85,19000.0,45.86,45.89,45.82,45.85,19000.0
2005-11-09 15:10:00,45.85,45.98,45.85,45.94,106700.0,45.85,45.98,45.85,45.94,106700.0
2005-11-09 15:20:00,45.94,46.06,45.93,46.06,52600.0,45.94,46.06,45.93,46.06,52600.0
2005-11-09 15:30:00,46.04,46.11,46.0,46.07,74200.0,46.04,46.11,46.0,46.07,74200.0
2005-11-09 15:40:00,46.07,46.12,46.0,46.01,87800.0,46.07,46.12,46.0,46.01,87800.0
2005-11-09 15:50:00,46.0,46.27,45.99,46.24,193300.0,46.0,46.27,45.99,46.24,193300.0
2005-11-10 09:30:00,46.58,46.93,46.41,46.74,107000.0,46.58,46.93,46.41,46.74,107000.0
2005-11-10 09:40:00,46.75,47.23,46.72,47.1,102000.0,46.75,47.23,46.72,47.1,102000.0
2005-11-10 09:50:00,47.09,47.11,46.58,46.6,118200.0,47.09,47.11,46.58,46.6,118200.0
2005-11-10 10:00:00,46.59,46.62,46.22,46.49,58100.0,46.59,46.62,46.22,46.49,58100.0
2005-11-10 10:10:00,46.55,47.1,46.03,46.27,140000.0,46.55,47.1,46.03,46.27,140000.0
2005-11-10 10:20:00,46.28,46.49,46.25,46.37,83000.0,46.28,46.49,46.25,46.37,83000.0
2005-11-10 10:30:00,46.34,46.47,46.22,46.27,36900.0,46.34,46.47,46.22,46.27,36900.0
2005-11-10 10:40:00,46.25,46.25,45.76,45.82,82200.0,46.25,46.25,45.76,45.82,82200.0
2005-11-10 10:50:00,45.85,46.15,45.84,46.05,70300.0,45.85,46.15,45.84,46.05,70300.0
2005-11-10 11:00:00,46.05,46.28,46.05,46.26,39000.0,46.05,46.28,46.05,46.26,39000.0
2005-11-10 11:10:00,46.25,46.33,46.23,46.33,44900.0,46.25,46.33,46.23,46.33,44900.0
2005-11-10 11:20:00,46.33,46.33,46.19,46.33,19100.0,46.33,46.33,46.19,46.33,19100.0
2005-11-10 11:30:00,46.33,46.36,46.28,46.34,15000.0,46.33,46.36,46.28,46.34,15000.0
2005-11-10 11:40:00,46.32,46.37,46.29,46.33,17200.0,46.32,46.37,46.29,46.33,17200.0
2005-11-10 11:50:00,46.33,46.37,46.19,46.27,58400.0,46.33,46.37,46.19,46.27,58400.0
2005-11-10 12:00:00,46.31,46.31,46.26,46.28,11300.0,46.31,46.31,46.26,46.28,11300.0
2005-11-10 12:10:00,46.27,46.39,46.27,46.39,11300.0,46.27,46.39,46.27,46.39,11300.0
2005-11-10 12:20:00,46.38,46.74,46.38,46.74,32500.0,46.38,46.74,46.38,46.74,32500.0
2005-11-10 12:30:00,46.73,46.77,46.63,46.64,21800.0,46.73,46.77,46.63,46.64,21800.0
2005-11-10 12:40:00,46.65,46.65,46.61,46.64,9200.0,46.65,46.65,46.61,46.64,9200.0
2005-11-10 12:50:00,46.63,46.85,46.62,46.82,23500.0,46.63,46.85,46.62,46.82,23500.0
2005-11-10 13:00:00,46.82,47.13,46.78,47.12,57000.0,46.82,47.13,46.78,47.12,57000.0
2005-11-10 13:10:00,47.12,47.13,46.98,46.98,34800.0,47.12,47.13,46.98,46.98,34800.0
2005-11-10 13:20:00,46.99,47.02,46.9,46.99,26000.0,46.99,47.02,46.9,46.99,26000.0
2005-11-10 13:30:00,46.99,47.0,46.9,47.0,26500.0,46.99,47.0,46.9,47.0,26500.0
2005-11-10 13:40:00,46.99,47.13,46.99,47.06,34900.0,46.99,47.13,46.99,47.06,34900.0
2005-11-10 13:50:00,47.06,47.12,46.97,47.05,90700.0,47.06,47.12,46.97,47.05,90700.0
2005-11-10 14:00:00,47.05,47.08,46.81,47.0,87500.0,47.05,47.08,46.81,47.0,87500.0
2005-11-10 14:10:00,46.99,47.2,46.99,47.2,28700.0,46.99,47.2,46.99,47.2,28700.0
2005-11-10 14:20:00,47.2,47.2,47.1,47.17,25500.0,47.2,47.2,47.1,47.17,25500.0
2005-11-10 14:30:00,47.17,47.25,47.17,47.22,34700.0,47.17,47.25,47.17,47.22,34700.0
2005-11-10 14:40:00,47.22,47.23,47.12,47.16,31000.0,47.22,47.23,47.12,47.16,31000.0
2005-11-10 14:50:00,47.16,47.21,47.13,47.13,57700.0,47.16,47.21,47.13,47.13,57700.0
2005-11-10 15:00:00,47.13,47.2,47.12,47.17,54600.0,47.13,47.2,47.12,47.17,54600.0
2005-11-10 15:10:00,47.16,47.16,47.09,47.14,34000.0,47.16,47.16,47.09,47.14,34000.0
2005-11-10 15:20:00,47.15,47.15,47.0,47.08,55500.0,47.15,47.15,47.0,47.08,55500.0
2005-11-10 15:30:00,47.08,47.2,46.98,47.17,52900.0,47.08,47.2,46.98,47.17,52900.0
2005-11-10 15:40:00,47.17,47.2,47.09,47.15,52900.0,47.17,47.2,47.09,47.15,52900.0
2005-11-10 15:50:00,47.15,47.25,47.12,47.23,86300.0,47.15,47.25,47.12,47.23,86300.0
2005-11-11 09:30:00,47.32,47.6,47.31,47.47,93600.0,47.32,47.6,47.31,47.47,93600.0
2005-11-11 09:40:00,47.49,47.77,47.45,47.7,57700.0,47.49,47.77,47.45,47.7,57700.0
2005-11-11 09:50:00,47.77,47.77,47.31,47.44,89000.0,47.77,47.77,47.31,47.44,89000.0
2005-11-11 10:00:00,47.44,47.44,46.6,46.98,136900.0,47.44,47.44,46.6,46.98,136900.0
2005-11-11 10:10:00,46.98,47.09,46.79,46.95,88200.0,46.98,47.09,46.79,46.95,88200.0
2005-11-11 10:20:00,46.97,47.0,46.84,46.91,36000.0,46.97,47.0,46.84,46.91,36000.0
2005-11-11 10:30:00,46.91,47.0,46.9,46.99,34700.0,46.91,47.0,46.9,46.99,34700.0
2005-11-11 10:40:00,46.98,47.19,46.91,47.19,28400.0,46.98,47.19,46.91,47.19,28400.0
2005-11-11 10:50:00,47.19,47.55,47.18,47.49,40400.0,47.19,47.55,47.18,47.49,40400.0
2005-11-11 11:00:00,47.45,47.65,47.45,47.6,34600.0,47.45,47.65,47.45,47.6,34600.0
2005-11-11 11:10:00,47.59,47.74,47.58,47.58,90300.0,47.59,47.74,47.58,47.58,90300.0
2005-11-11 11:20:00,47.58,47.73,47.58,47.71,48000.0,47.58,47.73,47.58,47.71,48000.0
2005-11-11 11:30:00,47.7,47.7,47.5,47.53,52900.0,47.7,47.7,47.5,47.53,52900.0
2005-11-11 11:40:00,47.53,47.74,47.53,47.74,36600.0,47.53,47.74,47.53,47.74,36600.0
2005-11-11 11:50:00,47.71,47.75,47.68,47.68,25600.0,47.71,47.75,47.68,47.68,25600.0
2005-11-11 12:00:00,47.71,47.8,47.68,47.78,38400.0,47.71,47.8,47.68,47.78,38400.0
2005-11-11 12:10:00,47.76,47.94,47.72,47.74,82600.0,47.76,47.94,47.72,47.74,82600.0
2005-11-11 12:20:00,47.74,47.75,47.72,47.73,29400.0,47.74,47.75,47.72,47.73,29400.0
2005-11-11 12:30:00,47.75,47.76,47.61,47.69,38300.0,47.75,47.76,47.61,47.69,38300.0
2005-11-11 12:40:00,47.63,47.75,47.46,47.48,91300.0,47.63,47.75,47.46,47.48,91300.0
2005-11-11 12:50:00,47.5,47.5,47.3,47.35,45400.0,47.5,47.5,47.3,47.35,45400.0
2005-11-11 13:00:00,47.31,47.47,47.26,47.42,19600.0,47.31,47.47,47.26,47.42,19600.0
2005-11-11 13:10:00,47.45,47.54,47.41,47.46,15600.0,47.45,47.54,47.41,47.46,15600.0
2005-11-11 13:20:00,47.46,47.46,47.32,47.42,39600.0,47.46,47.46,47.32,47.42,39600.0
2005-11-11 13:30:00,47.42,47.56,47.38,47.45,36100.0,47.42,47.56,47.38,47.45,36100.0
2005-11-11 13:40:00,47.44,47.47,47.41,47.46,16100.0,47.44,47.47,47.41,47.46,16100.0
2005-11-11 13:50:00,47.48,47.58,47.47,47.56,8200.0,47.48,47.58,47.47,47.56,8200.0
2005-11-11 14:00:00,47.57,47.6,47.5,47.57,20300.0,47.57,47.6,47.5,47.57,20300.0
2005-11-11 14:10:00,47.6,47.64,47.5,47.51,28100.0,47.6,47.64,47.5,47.51,28100.0
2005-11-11 14:20:00,47.5,47.5,47.38,47.41,42000.0,47.5,47.5,47.38,47.41,42000.0
2005-11-11 14:30:00,47.43,47.45,47.34,47.4,33300.0,47.43,47.45,47.34,47.4,33300.0
2005-11-11 14:40:00,47.38,47.42,47.37,47.4,29300.0,47.38,47.42,47.37,47.4,29300.0
2005-11-11 14:50:00,47.4,47.41,47.28,47.29,28600.0,47.4,47.41,47.28,47.29,28600.0
2005-11-11 15:00:00,47.29,47.31,47.13,47.15,60700.0,47.29,47.31,47.13,47.15,60700.0
2005-11-11 15:10:00,47.13,47.23,47.1,47.14,41300.0,47.13,47.23,47.1,47.14,41300.0
2005-11-11 15:20:00,47.15,47.19,47.08,47.09,32800.0,47.15,47.19,47.08,47.09,32800.0
2005-11-11 15:30:00,47.09,47.13,47.02,47.02,65300.0,47.09,47.13,47.02,47.02,65300.0
2005-11-11 15:40:00,47.02,47.03,46.85,46.86,79500.0,47.02,47.03,46.85,46.86,79500.0
2005-11-11 15:50:00,46.81,46.96,46.81,46.9,124800.0,46.81,46.96,46.81,46.9,124800.0
2005-11-14 09:30:00,47.09,47.22,46.73,46.84,179600.0,47.09,47.22,46.73,46.84,179600.0
2005-11-14 09:40:00,46.85,47.05,46.81,46.99,107500.0,46.85,47.05,46.81,46.99,107500.0
2005-11-14 09:50:00,47.0,47.04,46.65,46.95,102900.0,47.0,47.04,46.65,46.95,102900.0
2005-11-14 10:00:00,46.95,47.05,46.9,46.92,98200.0,46.95,47.05,46.9,46.92,98200.0
2005-11-14 10:10:00,46.92,46.95,46.79,46.79,119200.0,46.92,46.95,46.79,46.79,119200.0
2005-11-14 10:20:00,46.79,46.8,46.49,46.49,80300.0,46.79,46.8,46.49,46.49,80300.0
2005-11-14 10:30:00,46.5,46.74,46.5,46.73,42600.0,46.5,46.74,46.5,46.73,42600.0
2005-11-14 10:40:00,46.71,46.77,46.68,46.76,30800.0,46.71,46.77,46.68,46.76,30800.0
2005-11-14 10:50:00,46.76,46.86,46.66,46.7,36300.0,46.76,46.86,46.66,46.7,36300.0
2005-11-14 11:00:00,46.7,46.71,46.65,46.7,149700.0,46.7,46.71,46.65,46.7,149700.0
2005-11-14 11:10:00,46.71,46.8,46.66,46.78,50200.0,46.71,46.8,46.66,46.78,50200.0
2005-11-14 11:20:00,46.78,46.8,46.68,46.72,63900.0,46.78,46.8,46.68,46.72,63900.0
2005-11-14 11:30:00,46.73,46.86,46.72,46.83,35500.0,46.73,46.86,46.72,46.83,35500.0
2005-11-14 11:40:00,46.79,46.85,46.75,46.81,22500.0,46.79,46.85,46.75,46.81,22500.0
2005-11-14 11:50:00,46.81,47.04,46.8,46.9,105200.0,46.81,47.04,46.8,46.9,105200.0
2005-11-14 12:00:00,46.88,46.95,46.88,46.95,24600.0,46.88,46.95,46.88,46.95,24600.0
2005-11-14 12:10:00,46.95,46.95,46.89,46.95,80500.0,46.95,46.95,46.89,46.95,80500.0
2005-11-14 12:20:00,46.95,46.95,46.91,46.94,87700.0,46.95,46.95,46.91,46.94,87700.0
2005-11-14 12:30:00,46.94,47.0,46.94,47.0,52200.0,46.94,47.0,46.94,47.0,52200.0
2005-11-14 12:40:00,47.0,47.02,46.94,47.02,48900.0,47.0,47.02,46.94,47.02,48900.0
2005-11-14 12:50:00,47.02,47.1,46.91,47.0,104600.0,47.02,47.1,46.91,47.0,104600.0
2005-11-14 13:00:00,47.03,47.04,46.94,47.01,40600.0,47.03,47.04,46.94,47.01,40600.0
2005-11-14 13:10:00,47.03,47.03,46.93,46.94,62300.0,47.03,47.03,46.93,46.94,62300.0
2005-11-14 13:20:00,46.94,46.94,46.76,46.78,30800.0,46.94,46.94,46.76,46.78,30800.0
2005-11-14 13:30:00,46.77,46.77,46.73,46.74,26500.0,46.77,46.77,46.73,46.74,26500.0
2005-11-14 13:40:00,46.75,46.78,46.72,46.77,27600.0,46.75,46.78,46.72,46.77,27600.0
2005-11-14 13:50:00,46.76,46.78,46.72,46.77,25300.0,46.76,46.78,46.72,46.77,25300.0
2005-11-14 14:00:00,46.77,46.78,46.72,46.77,18900.0,46.77,46.78,46.72,46.77,18900.0
2005-11-14 14:10:00,46.77,46.77,46.72,46.76,23000.0,46.77,46.77,46.72,46.76,23000.0
2005-11-14 14:20:00,46.77,46.81,46.72,46.73,51000.0,46.77,46.81,46.72,46.73,51000.0
2005-11-14 14:30:00,46.73,46.77,46.7,46.74,30200.0,46.73,46.77,46.7,46.74,30200.0
2005-11-14 14:40:00,46.75,46.75,46.63,46.65,46900.0,46.75,46.75,46.63,46.65,46900.0
2005-11-14 14:50:00,46.64,46.66,46.55,46.59,52900.0,46.64,46.66,46.55,46.59,52900.0
2005-11-14 15:00:00,46.59,46.65,46.58,46.63,36600.0,46.59,46.65,46.58,46.63,36600.0
2005-11-14 15:10:00,46.64,46.68,46.53,46.64,34600.0,46.64,46.68,46.53,46.64,34600.0
2005-11-14 15:20:00,46.63,46.67,46.58,46.59,42100.0,46.63,46.67,46.58,46.59,42100.0
2005-11-14 15:30:00,46.58,46.63,46.54,46.55,62600.0,46.58,46.63,46.54,46.55,62600.0
2005-11-14 15:40:00,46.54,46.64,46.44,46.61,92400.0,46.54,46.64,46.44,46.61,92400.0
2005-11-14 15:50:00,46.61,46.61,46.44,46.47,94000.0,46.61,46.61,46.44,46.47,94000.0
2005-11-15 09:30:00,46.73,46.75,46.15,46.5,149200.0,46.73,46.75,46.15,46.5,149200.0
2005-11-15 09:40:00,46.48,46.56,46.39,46.49,167600.0,46.48,46.56,46.39,46.49,167600.0
2005-11-15 09:50:00,46.49,46.67,46.48,46.65,134000.0,46.49,46.67,46.48,46.65,134000.0
2005-11-15 10:00:00,46.65,46.75,46.61,46.61,69800.0,46.65,46.75,46.61,46.61,69800.0
2005-11-15 10:10:00,46.61,46.75,46.61,46.7,20500.0,46.61,46.75,46.61,46.7,20500.0
2005-11-15 10:20:00,46.7,46.76,46.7,46.75,40800.0,46.7,46.76,46.7,46.75,40800.0
2005-11-15 10:30:00,46.77,46.77,46.66,46.69,31800.0,46.77,46.77,46.66,46.69,31800.0
2005-11-15 10:40:00,46.7,46.72,46.43,46.46,50800.0,46.7,46.72,46.43,46.46,50800.0
2005-11-15 10:50:00,46.47,46.56,46.44,46.51,25900.0,46.47,46.56,46.44,46.51,25900.0
2005-11-15 11:00:00,46.51,46.54,46.5,46.51,15700.0,46.51,46.54,46.5,46.51,15700.0
2005-11-15 11:10:00,46.51,46.7,46.48,46.65,76000.0,46.51,46.7,46.48,46.65,76000.0
2005-11-15 11:20:00,46.65,46.69,46.62,46.68,142300.0,46.65,46.69,46.62,46.68,142300.0
2005-11-15 11:30:00,46.68,46.75,46.61,46.63,75300.0,46.68,46.75,46.61,46.63,75300.0
2005-11-15 11:40:00,46.63,46.8,46.61,46.69,47500.0,46.63,46.8,46.61,46.69,47500.0
2005-11-15 11:50:00,46.71,46.8,46.68,46.76,35400.0,46.71,46.8,46.68,46.76,35400.0
2005-11-15 12:00:00,46.76,46.8,46.72,46.75,107700.0,46.76,46.8,46.72,46.75,107700.0
2005-11-15 12:10:00,46.75,46.8,46.69,46.71,65900.0,46.75,46.8,46.69,46.71,65900.0
2005-11-15 12:20:00,46.71,46.72,46.6,46.6,30300.0,46.71,46.72,46.6,46.6,30300.0
2005-11-15 12:30:00,46.61,46.7,46.61,46.69,21300.0,46.61,46.7,46.61,46.69,21300.0
2005-11-15 12:40:00,46.69,46.73,46.65,46.68,13700.0,46.69,46.73,46.65,46.68,13700.0
2005-11-15 12:50:00,46.68,46.79,46.68,46.78,15300.0,46.68,46.79,46.68,46.78,15300.0
2005-11-15 13:00:00,46.77,46.8,46.72,46.72,20000.0,46.77,46.8,46.72,46.72,20000.0
2005-11-15 13:10:00,46.73,46.73,46.65,46.7,51100.0,46.73,46.73,46.65,46.7,51100.0
2005-11-15 13:20:00,46.72,46.72,46.67,46.71,39200.0,46.72,46.72,46.67,46.71,39200.0
2005-11-15 13:30:00,46.71,46.74,46.6,46.61,36600.0,46.71,46.74,46.6,46.61,36600.0
2005-11-15 13:40:00,46.6,46.6,46.3,46.35,167200.0,46.6,46.6,46.3,46.35,167200.0
2005-11-15 13:50:00,46.35,46.62,46.08,46.13,68600.0,46.35,46.62,46.08,46.13,68600.0
2005-11-15 14:00:00,46.12,46.15,45.99,46.01,45800.0,46.12,46.15,45.99,46.01,45800.0
2005-11-15 14:10:00,46.01,46.1,45.92,46.0,63800.0,46.01,46.1,45.92,46.0,63800.0
2005-11-15 14:20:00,46.0,46.0,45.91,45.91,72000.0,46.0,46.0,45.91,45.91,72000.0
2005-11-15 14:30:00,45.92,45.93,45.76,45.85,80300.0,45.92,45.93,45.76,45.85,80300.0
2005-11-15 14:40:00,45.85,45.87,45.7,45.75,57700.0,45.85,45.87,45.7,45.75,57700.0
2005-11-15 14:50:00,45.75,45.78,45.64,45.7,83700.0,45.75,45.78,45.64,45.7,83700.0
2005-11-15 15:00:00,45.71,45.72,45.59,45.65,49600.0,45.71,45.72,45.59,45.65,49600.0
2005-11-15 15:10:00,45.66,45.68,45.53,45.6,57600.0,45.66,45.68,45.53,45.6,57600.0
2005-11-15 15:20:00,45.6,45.75,45.56,45.7,92800.0,45.6,45.75,45.56,45.7,92800.0
2005-11-15 15:30:00,45.71,45.85,45.69,45.85,86300.0,45.71,45.85,45.69,45.85,86300.0
2005-11-15 15:40:00,45.82,45.85,45.77,45.79,63500.0,45.82,45.85,45.77,45.79,63500.0
2005-11-15 15:50:00,45.78,45.85,45.7,45.85,90000.0,45.78,45.85,45.7,45.85,90000.0
2005-11-16 09:30:00,45.76,46.0,45.55,45.7,79900.0,45.76,46.0,45.55,45.7,79900.0
2005-11-16 09:40:00,45.71,45.74,45.54,45.58,47600.0,45.71,45.74,45.54,45.58,47600.0
2005-11-16 09:50:00,45.58,45.63,45.44,45.46,52500.0,45.58,45.63,45.44,45.46,52500.0
2005-11-16 10:00:00,45.47,45.48,45.18,45.32,169100.0,45.47,45.48,45.18,45.32,169100.0
2005-11-16 10:10:00,45.35,45.35,45.06,45.23,97300.0,45.35,45.35,45.06,45.23,97300.0
2005-11-16 10:20:00,45.23,45.31,45.23,45.25,45600.0,45.23,45.31,45.23,45.25,45600.0
2005-11-16 10:30:00,45.24,45.32,45.14,45.3,97200.0,45.24,45.32,45.14,45.3,97200.0
2005-11-16 10:40:00,45.29,45.31,45.2,45.25,47600.0,45.29,45.31,45.2,45.25,47600.0
2005-11-16 10:50:00,45.26,45.3,45.25,45.28,48500.0,45.26,45.3,45.25,45.28,48500.0
2005-11-16 11:00:00,45.29,45.39,45.25,45.31,50500.0,45.29,45.39,45.25,45.31,50500.0
2005-11-16 11:10:00,45.31,45.33,45.29,45.29,15000.0,45.31,45.33,45.29,45.29,15000.0
2005-11-16 11:20:00,45.3,45.34,45.28,45.33,34400.0,45.3,45.34,45.28,45.33,34400.0
2005-11-16 11:30:00,45.33,45.49,45.3,45.48,27500.0,45.33,45.49,45.3,45.48,27500.0
2005-11-16 11:40:00,45.48,45.61,45.47,45.58,36700.0,45.48,45.61,45.47,45.58,36700.0
2005-11-16 11:50:00,45.58,45.6,45.53,45.55,26100.0,45.58,45.6,45.53,45.55,26100.0
2005-11-16 12:00:00,45.55,45.58,45.54,45.57,22400.0,45.55,45.58,45.54,45.57,22400.0
2005-11-16 12:10:00,45.57,45.58,45.56,45.58,13700.0,45.57,45.58,45.56,45.58,13700.0
2005-11-16 12:20:00,45.58,45.6,45.55,45.6,31000.0,45.58,45.6,45.55,45.6,31000.0
2005-11-16 12:30:00,45.6,45.62,45.56,45.57,19200.0,45.6,45.62,45.56,45.57,19200.0
2005-11-16 12:40:00,45.58,45.59,45.5,45.51,28100.0,45.58,45.59,45.5,45.51,28100.0
2005-11-16 12:50:00,45.51,45.54,45.4,45.49,14700.0,45.51,45.54,45.4,45.49,14700.0
2005-11-16 13:00:00,45.49,45.49,45.38,45.45,25500.0,45.49,45.49,45.38,45.45,25500.0
2005-11-16 13:10:00,45.46,45.55,45.4,45.53,34100.0,45.46,45.55,45.4,45.53,34100.0
2005-11-16 13:20:00,45.52,45.65,45.51,45.65,27500.0,45.52,45.65,45.51,45.65,27500.0
2005-11-16 13:30:00,45.65,45.65,45.55,45.59,14600.0,45.65,45.65,45.55,45.59,14600.0
2005-11-16 13:40:00,45.61,45.65,45.53,45.64,21500.0,45.61,45.65,45.53,45.64,21500.0
2005-11-16 13:50:00,45.64,45.69,45.6,45.6,15600.0,45.64,45.69,45.6,45.6,15600.0
2005-11-16 14:00:00,45.63,45.66,45.6,45.63,9200.0,45.63,45.66,45.6,45.63,9200.0
2005-11-16 14:10:00,45.63,45.7,45.59,45.61,23000.0,45.63,45.7,45.59,45.61,23000.0
2005-11-16 14:20:00,45.63,45.75,45.61,45.71,16000.0,45.63,45.75,45.61,45.71,16000.0
2005-11-16 14:30:00,45.72,45.75,45.6,45.65,13500.0,45.72,45.75,45.6,45.65,13500.0
2005-11-16 14:40:00,45.64,45.7,45.64,45.68,12200.0,45.64,45.7,45.64,45.68,12200.0
2005-11-16 14:50:00,45.68,45.69,45.65,45.68,30400.0,45.68,45.69,45.65,45.68,30400.0
2005-11-16 15:00:00,45.68,45.74,45.65,45.73,27100.0,45.68,45.74,45.65,45.73,27100.0
2005-11-16 15:10:00,45.73,45.76,45.71,45.75,26400.0,45.73,45.76,45.71,45.75,26400.0
2005-11-16 15:20:00,45.75,45.78,45.73,45.74,17100.0,45.75,45.78,45.73,45.74,17100.0
2005-11-16 15:30:00,45.74,45.74,45.59,45.64,44400.0,45.74,45.74,45.59,45.64,44400.0
2005-11-16 15:40:00,45.64,45.67,45.48,45.57,132800.0,45.64,45.67,45.48,45.57,132800.0
2005-11-16 15:50:00,45.57,45.9,45.56,45.65,126200.0,45.57,45.9,45.56,45.65,126200.0
2005-11-17 09:30:00,45.7,45.7,45.25,45.25,186600.0,45.7,45.7,45.25,45.25,186600.0
2005-11-17 09:40:00,45.29,45.45,45.26,45.31,99600.0,45.29,45.45,45.26,45.31,99600.0
2005-11-17 09:50:00,45.31,45.4,45.23,45.29,156100.0,45.31,45.4,45.23,45.29,156100.0
2005-11-17 10:00:00,45.28,45.32,44.8,44.89,163300.0,45.28,45.32,44.8,44.89,163300.0
2005-11-17 10:10:00,44.89,45.11,44.77,45.09,116000.0,44.89,45.11,44.77,45.09,116000.0
2005-11-17 10:20:00,45.1,45.36,45.1,45.26,142300.0,45.1,45.36,45.1,45.26,142300.0
2005-11-17 10:30:00,45.25,45.32,45.19,45.31,103400.0,45.25,45.32,45.19,45.31,103400.0
2005-11-17 10:40:00,45.31,45.36,45.24,45.35,121100.0,45.31,45.36,45.24,45.35,121100.0
2005-11-17 10:50:00,45.35,45.6,45.31,45.53,162400.0,45.35,45.6,45.31,45.53,162400.0
2005-11-17 11:00:00,45.53,45.7,45.4,45.6,311900.0,45.53,45.7,45.4,45.6,311900.0
2005-11-17 11:10:00,45.6,45.8,45.59,45.8,145100.0,45.6,45.8,45.59,45.8,145100.0
2005-11-17 11:20:00,45.8,45.8,45.6,45.67,74800.0,45.8,45.8,45.6,45.67,74800.0
2005-11-17 11:30:00,45.67,45.82,45.65,45.8,61000.0,45.67,45.82,45.65,45.8,61000.0
2005-11-17 11:40:00,45.79,45.8,45.74,45.8,20500.0,45.79,45.8,45.74,45.8,20500.0
2005-11-17 11:50:00,45.8,45.95,45.79,45.85,53300.0,45.8,45.95,45.79,45.85,53300.0
2005-11-17 12:00:00,45.86,45.89,45.75,45.86,51200.0,45.86,45.89,45.75,45.86,51200.0
2005-11-17 12:10:00,45.86,45.92,45.85,45.92,47400.0,45.86,45.92,45.85,45.92,47400.0
2005-11-17 12:20:00,45.91,46.08,45.9,46.08,57000.0,45.91,46.08,45.9,46.08,57000.0
2005-11-17 12:30:00,46.05,46.14,46.05,46.11,90200.0,46.05,46.14,46.05,46.11,90200.0
2005-11-17 12:40:00,46.11,46.2,46.09,46.11,75200.0,46.11,46.2,46.09,46.11,75200.0
2005-11-17 12:50:00,46.1,46.13,45.97,46.07,62100.0,46.1,46.13,45.97,46.07,62100.0
2005-11-17 13:00:00,46.07,46.13,46.05,46.12,74800.0,46.07,46.13,46.05,46.12,74800.0
2005-11-17 13:10:00,46.11,46.14,46.05,46.14,18000.0,46.11,46.14,46.05,46.14,18000.0
2005-11-17 13:20:00,46.14,46.21,46.14,46.19,56700.0,46.14,46.21,46.14,46.19,56700.0
2005-11-17 13:30:00,46.17,46.28,46.15,46.26,37700.0,46.17,46.28,46.15,46.26,37700.0
2005-11-17 13:40:00,46.25,46.28,46.21,46.27,29700.0,46.25,46.28,46.21,46.27,29700.0
2005-11-17 13:50:00,46.26,46.3,46.15,46.16,90000.0,46.26,46.3,46.15,46.16,90000.0
2005-11-17 14:00:00,46.17,46.31,46.15,46.24,55800.0,46.17,46.31,46.15,46.24,55800.0
2005-11-17 14:10:00,46.25,46.3,46.23,46.28,46900.0,46.25,46.3,46.23,46.28,46900.0
2005-11-17 14:20:00,46.28,46.4,46.25,46.35,77900.0,46.28,46.4,46.25,46.35,77900.0
2005-11-17 14:30:00,46.35,46.37,46.25,46.34,134300.0,46.35,46.37,46.25,46.34,134300.0
2005-11-17 14:40:00,46.29,46.43,45.66,45.75,198800.0,46.29,46.43,45.66,45.75,198800.0
2005-11-17 14:50:00,45.76,46.15,45.7,46.1,114000.0,45.76,46.15,45.7,46.1,114000.0
2005-11-17 15:00:00,46.14,46.19,46.05,46.14,114900.0,46.14,46.19,46.05,46.14,114900.0
2005-11-17 15:10:00,46.15,46.31,46.1,46.28,118400.0,46.15,46.31,46.1,46.28,118400.0
2005-11-17 15:20:00,46.28,46.46,46.26,46.37,98900.0,46.28,46.46,46.26,46.37,98900.0
2005-11-17 15:30:00,46.37,46.5,46.36,46.49,194000.0,46.37,46.5,46.36,46.49,194000.0
2005-11-17 15:40:00,46.49,46.81,46.33,46.7,248300.0,46.49,46.81,46.33,46.7,248300.0
2005-11-17 15:50:00,46.7,47.25,46.63,47.0,660600.0,46.7,47.25,46.63,47.0,660600.0
2005-11-18 09:30:00,42.44,42.88,41.65,42.3,2819300.0,42.44,42.88,41.65,42.3,2819300.0
2005-11-18 09:40:00,42.3,42.45,41.18,41.25,1663700.0,42.3,42.45,41.18,41.25,1663700.0
2005-11-18 09:50:00,41.27,41.35,40.67,40.96,1727600.0,41.27,41.35,40.67,40.96,1727600.0
2005-11-18 10:00:00,40.98,42.43,40.9,41.5,1371900.0,40.98,42.43,40.9,41.5,1371900.0
2005-11-18 10:10:00,41.5,41.92,41.43,41.76,604100.0,41.5,41.92,41.43,41.76,604100.0
2005-11-18 10:20:00,41.75,41.77,41.4,41.45,468700.0,41.75,41.77,41.4,41.45,468700.0
2005-11-18 10:30:00,41.46,41.64,41.35,41.47,417700.0,41.46,41.64,41.35,41.47,417700.0
2005-11-18 10:40:00,41.48,41.55,41.35,41.42,440400.0,41.48,41.55,41.35,41.42,440400.0
2005-11-18 10:50:00,41.4,41.49,41.25,41.38,431600.0,41.4,41.49,41.25,41.38,431600.0
2005-11-18 11:00:00,41.39,41.44,41.3,41.34,229800.0,41.39,41.44,41.3,41.34,229800.0
2005-11-18 11:10:00,41.33,41.56,41.09,41.48,424400.0,41.33,41.56,41.09,41.48,424400.0
2005-11-18 11:20:00,41.47,41.51,41.25,41.33,226200.0,41.47,41.51,41.25,41.33,226200.0
2005-11-18 11:30:00,41.34,41.35,41.12,41.3,352400.0,41.34,41.35,41.12,41.3,352400.0
2005-11-18 11:40:00,41.3,41.33,40.88,40.89,245700.0,41.3,41.33,40.88,40.89,245700.0
2005-11-18 11:50:00,40.88,40.9,40.56,40.83,325500.0,40.88,40.9,40.56,40.83,325500.0
2005-11-18 12:00:00,40.81,40.96,40.57,40.75,385100.0,40.81,40.96,40.57,40.75,385100.0
2005-11-18 12:10:00,40.75,41.03,40.74,40.98,181200.0,40.75,41.03,40.74,40.98,181200.0
2005-11-18 12:20:00,40.97,41.0,40.75,40.93,154700.0,40.97,41.0,40.75,40.93,154700.0
2005-11-18 12:30:00,40.9,41.02,40.88,40.99,147500.0,40.9,41.02,40.88,40.99,147500.0
2005-11-18 12:40:00,40.99,41.0,40.89,40.95,117100.0,40.99,41.0,40.89,40.95,117100.0
2005-11-18 12:50:00,40.95,41.0,40.75,40.76,239700.0,40.95,41.0,40.75,40.76,239700.0
2005-11-18 13:00:00,40.76,40.76,40.54,40.58,308700.0,40.76,40.76,40.54,40.58,308700.0
2005-11-18 13:10:00,40.57,40.65,40.51,40.61,175000.0,40.57,40.65,40.51,40.61,175000.0
2005-11-18 13:20:00,40.61,40.72,40.35,40.36,303000.0,40.61,40.72,40.35,40.36,303000.0
2005-11-18 13:30:00,40.38,40.65,40.36,40.55,321400.0,40.38,40.65,40.36,40.55,321400.0
2005-11-18 13:40:00,40.56,40.82,40.49,40.79,246100.0,40.56,40.82,40.49,40.79,246100.0
2005-11-18 13:50:00,40.8,40.81,40.66,40.76,93100.0,40.8,40.81,40.66,40.76,93100.0
2005-11-18 14:00:00,40.74,40.75,40.35,40.36,222900.0,40.74,40.75,40.35,40.36,222900.0
2005-11-18 14:10:00,40.35,40.48,40.29,40.31,198100.0,40.35,40.48,40.29,40.31,198100.0
2005-11-18 14:20:00,40.3,40.31,39.9,39.98,571100.0,40.3,40.31,39.9,39.98,571100.0
2005-11-18 14:30:00,39.98,40.06,39.6,39.68,574500.0,39.98,40.06,39.6,39.68,574500.0
2005-11-18 14:40:00,39.7,39.97,39.68,39.72,310700.0,39.7,39.97,39.68,39.72,310700.0
2005-11-18 14:50:00,39.71,39.73,39.39,39.41,479300.0,39.71,39.73,39.39,39.41,479300.0
2005-11-18 15:00:00,39.44,39.65,39.4,39.54,409900.0,39.44,39.65,39.4,39.54,409900.0
2005-11-18 15:10:00,39.53,39.59,39.45,39.45,334400.0,39.53,39.59,39.45,39.45,334400.0
2005-11-18 15:20:00,39.45,40.48,39.08,39.15,570300.0,39.45,40.48,39.08,39.15,570300.0
2005-11-18 15:30:00,39.16,39.17,36.68,38.83,631200.0,39.16,39.17,36.68,38.83,631200.0
2005-11-18 15:40:00,38.83,39.0,38.58,38.67,448900.0,38.83,39.0,38.58,38.67,448900.0
2005-11-18 15:50:00,38.67,39.09,38.66,38.77,854400.0,38.67,39.09,38.66,38.77,854400.0
2005-11-21 09:30:00,38.89,39.55,38.89,39.27,673700.0,38.89,39.55,38.89,39.27,673700.0
2005-11-21 09:40:00,39.26,39.27,38.75,38.83,648100.0,39.26,39.27,38.75,38.83,648100.0
2005-11-21 09:50:00,38.84,39.07,38.74,38.86,444300.0,38.84,39.07,38.74,38.86,444300.0
2005-11-21 10:00:00,38.88,39.15,38.85,38.96,215900.0,38.88,39.15,38.85,38.96,215900.0
2005-11-21 10:10:00,38.96,38.99,38.96,38.98,91900.0,38.96,38.99,38.96,38.98,91900.0
2005-11-21 10:20:00,38.98,39.0,38.89,38.96,160100.0,38.98,39.0,38.89,38.96,160100.0
2005-11-21 10:30:00,38.95,39.0,38.87,38.95,133600.0,38.95,39.0,38.87,38.95,133600.0
2005-11-21 10:40:00,38.95,38.97,38.87,38.95,198500.0,38.95,38.97,38.87,38.95,198500.0
2005-11-21 10:50:00,38.94,39.41,38.93,39.03,348800.0,38.94,39.41,38.93,39.03,348800.0
2005-11-21 11:00:00,39.03,39.3,39.0,39.24,176200.0,39.03,39.3,39.0,39.24,176200.0
2005-11-21 11:10:00,39.24,39.47,39.1,39.47,184500.0,39.24,39.47,39.1,39.47,184500.0
2005-11-21 11:20:00,39.47,39.88,39.4,39.47,322300.0,39.47,39.88,39.4,39.47,322300.0
2005-11-21 11:30:00,39.47,39.78,39.47,39.74,154300.0,39.47,39.78,39.47,39.74,154300.0
2005-11-21 11:40:00,39.74,39.75,39.6,39.69,96300.0,39.74,39.75,39.6,39.69,96300.0
2005-11-21 11:50:00,39.69,39.85,39.61,39.72,107100.0,39.69,39.85,39.61,39.72,107100.0
2005-11-21 12:00:00,39.71,39.74,39.63,39.68,105100.0,39.71,39.74,39.63,39.68,105100.0
2005-11-21 12:10:00,39.7,39.79,39.63,39.77,92200.0,39.7,39.79,39.63,39.77,92200.0
2005-11-21 12:20:00,39.79,39.83,39.71,39.76,80700.0,39.79,39.83,39.71,39.76,80700.0
2005-11-21 12:30:00,39.76,39.85,39.76,39.83,93300.0,39.76,39.85,39.76,39.83,93300.0
2005-11-21 12:40:00,39.83,39.98,39.82,39.96,119400.0,39.83,39.98,39.82,39.96,119400.0
2005-11-21 12:50:00,39.95,39.97,39.9,39.94,90500.0,39.95,39.97,39.9,39.94,90500.0
2005-11-21 13:00:00,39.94,40.14,39.93,40.1,173700.0,39.94,40.14,39.93,40.1,173700.0
2005-11-21 13:10:00,40.1,40.37,40.1,40.29,165500.0,40.1,40.37,40.1,40.29,165500.0
2005-11-21 13:20:00,40.28,40.35,40.21,40.24,96700.0,40.28,40.35,40.21,40.24,96700.0
2005-11-21 13:30:00,40.23,40.28,40.0,40.21,156700.0,40.23,40.28,40.0,40.21,156700.0
2005-11-21 13:40:00,40.23,40.28,40.1,40.18,62900.0,40.23,40.28,40.1,40.18,62900.0
2005-11-21 13:50:00,40.2,40.23,40.16,40.21,81200.0,40.2,40.23,40.16,40.21,81200.0
2005-11-21 14:00:00,40.22,40.54,40.19,40.34,222700.0,40.22,40.54,40.19,40.34,222700.0
2005-11-21 14:10:00,40.37,40.44,40.28,40.42,89700.0,40.37,40.44,40.28,40.42,89700.0
2005-11-21 14:20:00,40.43,40.72,40.42,40.62,218300.0,40.43,40.72,40.42,40.62,218300.0
2005-11-21 14:30:00,40.61,40.67,40.55,40.58,144900.0,40.61,40.67,40.55,40.58,144900.0
2005-11-21 14:40:00,40.58,40.72,40.56,40.62,90000.0,40.58,40.72,40.56,40.62,90000.0
2005-11-21 14:50:00,40.63,40.72,40.61,40.68,164000.0,40.63,40.72,40.61,40.68,164000.0
2005-11-21 15:00:00,40.69,40.69,40.61,40.65,135600.0,40.69,40.69,40.61,40.65,135600.0
2005-11-21 15:10:00,40.65,40.69,40.63,40.64,117700.0,40.65,40.69,40.63,40.64,117700.0
2005-11-21 15:20:00,40.64,40.92,40.64,40.9,246600.0,40.64,40.92,40.64,40.9,246600.0
2005-11-21 15:30:00,40.9,40.95,40.8,40.82,205700.0,40.9,40.95,40.8,40.82,205700.0
2005-11-21 15:40:00,40.81,40.94,40.71,40.75,180700.0,40.81,40.94,40.71,40.75,180700.0
2005-11-21 15:50:00,40.77,40.82,40.59,40.7,273300.0,40.77,40.82,40.59,40.7,273300.0
2005-11-22 09:30:00,40.8,40.8,40.04,40.65,492100.0,40.8,40.8,40.04,40.65,492100.0
2005-11-22 09:40:00,40.65,40.69,40.09,40.28,301100.0,40.65,40.69,40.09,40.28,301100.0
2005-11-22 09:50:00,40.28,40.38,40.21,40.38,146700.0,40.28,40.38,40.21,40.38,146700.0
2005-11-22 10:00:00,40.38,40.68,40.26,40.63,235000.0,40.38,40.68,40.26,40.63,235000.0
2005-11-22 10:10:00,40.64,40.7,40.46,40.64,219400.0,40.64,40.7,40.46,40.64,219400.0
2005-11-22 10:20:00,40.63,40.9,40.63,40.83,129600.0,40.63,40.9,40.63,40.83,129600.0
2005-11-22 10:30:00,40.83,41.9,40.83,41.38,291600.0,40.83,41.9,40.83,41.38,291600.0
2005-11-22 10:40:00,41.38,41.4,40.95,41.26,145100.0,41.38,41.4,40.95,41.26,145100.0
2005-11-22 10:50:00,41.27,41.28,41.05,41.05,104800.0,41.27,41.28,41.05,41.05,104800.0
2005-11-22 11:00:00,41.08,41.13,41.0,41.02,109100.0,41.08,41.13,41.0,41.02,109100.0
2005-11-22 11:10:00,41.05,41.1,40.96,41.0,57000.0,41.05,41.1,40.96,41.0,57000.0
2005-11-22 11:20:00,41.0,41.26,41.0,41.12,74300.0,41.0,41.26,41.0,41.12,74300.0
2005-11-22 11:30:00,41.11,41.34,41.08,41.31,122600.0,41.11,41.34,41.08,41.31,122600.0
2005-11-22 11:40:00,41.31,41.59,41.25,41.52,153300.0,41.31,41.59,41.25,41.52,153300.0
2005-11-22 11:50:00,41.5,41.56,41.45,41.56,89600.0,41.5,41.56,41.45,41.56,89600.0
2005-11-22 12:00:00,41.56,41.95,41.45,41.91,404900.0,41.56,41.95,41.45,41.91,404900.0
2005-11-22 12:10:00,41.94,42.13,41.9,42.1,511800.0,41.94,42.13,41.9,42.1,511800.0
2005-11-22 12:20:00,42.1,42.1,41.95,42.0,227800.0,42.1,42.1,41.95,42.0,227800.0
2005-11-22 12:30:00,42.02,42.07,41.95,42.01,70800.0,42.02,42.07,41.95,42.01,70800.0
2005-11-22 12:40:00,42.01,42.25,41.98,42.08,165400.0,42.01,42.25,41.98,42.08,165400.0
2005-11-22 12:50:00,42.08,42.08,41.9,41.98,79700.0,42.08,42.08,41.9,41.98,79700.0
2005-11-22 13:00:00,41.98,42.4,41.98,42.26,238400.0,41.98,42.4,41.98,42.26,238400.0
2005-11-22 13:10:00,42.26,42.44,42.24,42.35,167000.0,42.26,42.44,42.24,42.35,167000.0
2005-11-22 13:20:00,42.37,42.4,42.3,42.33,108500.0,42.37,42.4,42.3,42.33,108500.0
2005-11-22 13:30:00,42.33,42.38,42.28,42.28,123300.0,42.33,42.38,42.28,42.28,123300.0
2005-11-22 13:40:00,42.29,42.45,42.28,42.41,100400.0,42.29,42.45,42.28,42.41,100400.0
2005-11-22 13:50:00,42.41,42.49,42.32,42.41,94100.0,42.41,42.49,42.32,42.41,94100.0
2005-11-22 14:00:00,42.4,42.57,42.4,42.48,157600.0,42.4,42.57,42.4,42.48,157600.0
2005-11-22 14:10:00,42.48,42.5,42.31,42.32,245100.0,42.48,42.5,42.31,42.32,245100.0
2005-11-22 14:20:00,42.33,42.51,42.25,42.47,220600.0,42.33,42.51,42.25,42.47,220600.0
2005-11-22 14:30:00,42.47,42.56,42.36,42.36,161600.0,42.47,42.56,42.36,42.36,161600.0
2005-11-22 14:40:00,42.37,42.42,42.28,42.3,153800.0,42.37,42.42,42.28,42.3,153800.0
2005-11-22 14:50:00,42.3,42.3,42.13,42.16,118100.0,42.3,42.3,42.13,42.16,118100.0
2005-11-22 15:00:00,42.16,42.31,42.14,42.21,210800.0,42.16,42.31,42.14,42.21,210800.0
2005-11-22 15:10:00,42.22,42.39,42.13,42.24,101200.0,42.22,42.39,42.13,42.24,101200.0
2005-11-22 15:20:00,42.24,42.24,42.05,42.11,146300.0,42.24,42.24,42.05,42.11,146300.0
2005-11-22 15:30:00,42.12,42.15,42.07,42.08,112600.0,42.12,42.15,42.07,42.08,112600.0
2005-11-22 15:40:00,42.1,42.12,42.0,42.05,229900.0,42.1,42.12,42.0,42.05,229900.0
2005-11-22 15:50:00,42.05,42.11,41.9,41.9,216900.0,42.05,42.11,41.9,41.9,216900.0
2005-11-23 09:30:00,41.91,42.15,41.88,41.94,200900.0,41.91,42.15,41.88,41.94,200900.0
2005-11-23 09:40:00,41.94,42.14,41.93,41.99,228500.0,41.94,42.14,41.93,41.99,228500.0
2005-11-23 09:50:00,42.0,42.03,41.93,41.99,120700.0,42.0,42.03,41.93,41.99,120700.0
2005-11-23 10:00:00,42.0,42.01,41.8,41.81,51000.0,42.0,42.01,41.8,41.81,51000.0
2005-11-23 10:10:00,41.81,42.0,41.6,41.68,112400.0,41.81,42.0,41.6,41.68,112400.0
2005-11-23 10:20:00,41.76,41.87,41.47,41.52,127400.0,41.76,41.87,41.47,41.52,127400.0
2005-11-23 10:30:00,41.52,41.52,41.26,41.28,122900.0,41.52,41.52,41.26,41.28,122900.0
2005-11-23 10:40:00,41.28,41.42,41.2,41.27,135400.0,41.28,41.42,41.2,41.27,135400.0
2005-11-23 10:50:00,41.27,41.55,41.27,41.54,127100.0,41.27,41.55,41.27,41.54,127100.0
2005-11-23 11:00:00,41.53,41.54,41.37,41.44,56900.0,41.53,41.54,41.37,41.44,56900.0
2005-11-23 11:10:00,41.44,41.48,41.31,41.33,78300.0,41.44,41.48,41.31,41.33,78300.0
2005-11-23 11:20:00,41.33,41.42,41.32,41.38,34300.0,41.33,41.42,41.32,41.38,34300.0
2005-11-23 11:30:00,41.38,41.4,41.3,41.36,77000.0,41.38,41.4,41.3,41.36,77000.0
2005-11-23 11:40:00,41.36,41.5,41.32,41.4,38400.0,41.36,41.5,41.32,41.4,38400.0
2005-11-23 11:50:00,41.4,41.46,41.35,41.35,44000.0,41.4,41.46,41.35,41.35,44000.0
2005-11-23 12:00:00,41.35,41.42,41.3,41.3,60800.0,41.35,41.42,41.3,41.3,60800.0
2005-11-23 12:10:00,41.3,41.32,41.29,41.3,19700.0,41.3,41.32,41.29,41.3,19700.0
2005-11-23 12:20:00,41.3,41.33,41.18,41.19,134300.0,41.3,41.33,41.18,41.19,134300.0
2005-11-23 12:30:00,41.19,41.35,41.19,41.32,57100.0,41.19,41.35,41.19,41.32,57100.0
2005-11-23 12:40:00,41.3,41.31,41.24,41.24,119600.0,41.3,41.31,41.24,41.24,119600.0
2005-11-23 12:50:00,41.22,41.26,41.22,41.22,46800.0,41.22,41.26,41.22,41.22,46800.0
2005-11-23 13:00:00,41.22,41.22,41.1,41.12,67800.0,41.22,41.22,41.1,41.12,67800.0
2005-11-23 13:10:00,41.11,41.15,41.03,41.07,73100.0,41.11,41.15,41.03,41.07,73100.0
2005-11-23 13:20:00,41.07,41.2,40.89,41.12,146900.0,41.07,41.2,40.89,41.12,146900.0
2005-11-23 13:30:00,41.13,41.2,41.12,41.16,59400.0,41.13,41.2,41.12,41.16,59400.0
2005-11-23 13:40:00,41.17,41.19,40.97,41.0,94800.0,41.17,41.19,40.97,41.0,94800.0
2005-11-23 13:50:00,41.0,41.05,40.91,41.03,176400.0,41.0,41.05,40.91,41.03,176400.0
2005-11-23 14:00:00,41.0,41.04,40.98,41.02,64800.0,41.0,41.04,40.98,41.02,64800.0
2005-11-23 14:10:00,41.03,41.15,40.99,41.11,51100.0,41.03,41.15,40.99,41.11,51100.0
2005-11-23 14:20:00,41.11,41.19,41.05,41.1,47300.0,41.11,41.19,41.05,41.1,47300.0
2005-11-23 14:30:00,41.1,41.17,41.05,41.08,89400.0,41.1,41.17,41.05,41.08,89400.0
2005-11-23 14:40:00,41.09,41.11,41.0,41.05,59100.0,41.09,41.11,41.0,41.05,59100.0
2005-11-23 14:50:00,41.05,41.06,40.98,41.02,32800.0,41.05,41.06,40.98,41.02,32800.0
2005-11-23 15:00:00,41.02,41.11,40.97,41.04,57500.0,41.02,41.11,40.97,41.04,57500.0
2005-11-23 15:10:00,41.04,41.08,41.0,41.04,48500.0,41.04,41.08,41.0,41.04,48500.0
2005-11-23 15:20:00,41.05,41.08,41.0,41.02,58700.0,41.05,41.08,41.0,41.02,58700.0
2005-11-23 15:30:00,41.02,41.1,41.0,41.06,56700.0,41.02,41.1,41.0,41.06,56700.0
2005-11-23 15:40:00,41.06,41.2,41.0,41.16,71000.0,41.06,41.2,41.0,41.16,71000.0
2005-11-23 15:50:00,41.16,41.21,41.05,41.21,81000.0,41.16,41.21,41.05,41.21,81000.0
2005-11-25 09:30:00,41.18,41.19,40.52,40.69,208100.0,41.18,41.19,40.52,40.69,208100.0
2005-11-25 09:40:00,40.7,40.95,40.66,40.85,98000.0,40.7,40.95,40.66,40.85,98000.0
2005-11-25 09:50:00,40.84,40.9,40.73,40.78,68800.0,40.84,40.9,40.73,40.78,68800.0
2005-11-25 10:00:00,40.79,40.86,40.74,40.86,54100.0,40.79,40.86,40.74,40.86,54100.0
2005-11-25 10:10:00,40.86,40.87,40.73,40.8,87100.0,40.86,40.87,40.73,40.8,87100.0
2005-11-25 10:20:00,40.83,40.86,40.73,40.77,111000.0,40.83,40.86,40.73,40.77,111000.0
2005-11-25 10:30:00,40.77,40.8,40.75,40.77,105200.0,40.77,40.8,40.75,40.77,105200.0
2005-11-25 10:40:00,40.77,40.83,40.72,40.78,69200.0,40.77,40.83,40.72,40.78,69200.0
2005-11-25 10:50:00,40.78,40.8,40.73,40.77,43700.0,40.78,40.8,40.73,40.77,43700.0
2005-11-25 11:00:00,40.76,40.8,40.75,40.79,90900.0,40.76,40.8,40.75,40.79,90900.0
2005-11-25 11:10:00,40.8,40.83,40.79,40.79,41500.0,40.8,40.83,40.79,40.79,41500.0
2005-11-25 11:20:00,40.79,40.82,40.75,40.77,24800.0,40.79,40.82,40.75,40.77,24800.0
2005-11-25 11:30:00,40.77,40.83,40.77,40.82,30500.0,40.77,40.83,40.77,40.82,30500.0
2005-11-25 11:40:00,40.82,40.83,40.79,40.8,58000.0,40.82,40.83,40.79,40.8,58000.0
2005-11-25 11:50:00,40.81,40.82,40.75,40.79,34600.0,40.81,40.82,40.75,40.79,34600.0
2005-11-25 12:00:00,40.79,40.8,40.75,40.79,18300.0,40.79,40.8,40.75,40.79,18300.0
2005-11-25 12:10:00,40.79,40.81,40.78,40.79,31800.0,40.79,40.81,40.78,40.79,31800.0
2005-11-25 12:20:00,40.78,40.8,40.71,40.79,56800.0,40.78,40.8,40.71,40.79,56800.0
2005-11-25 12:30:00,40.78,40.81,40.75,40.8,39400.0,40.78,40.81,40.75,40.8,39400.0
2005-11-25 12:40:00,40.8,40.82,40.77,40.8,65500.0,40.8,40.82,40.77,40.8,65500.0
2005-11-25 12:50:00,40.81,40.87,40.59,40.87,122700.0,40.81,40.87,40.59,40.87,122700.0
2005-11-25 13:00:00,40.85,40.85,40.85,40.85,26600.0,40.85,40.85,40.85,40.85,26600.0
2005-11-25 13:10:00,40.81,40.81,40.81,40.81,2000.0,40.81,40.81,40.81,40.81,2000.0
2005-11-25 13:20:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:30:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:40:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 13:50:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:00:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:10:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:20:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:30:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:40:00,40.81,40.81,40.81,40.81,0.0,40.81,40.81,40.81,40.81,0.0
2005-11-25 14:50:00,40.85,40.85,40.85,40.85,900.0,40.85,40.85,40.85,40.85,900.0
2005-11-25 15:00:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2005-11-25 15:10:00,40.85,40.85,40.85,40.85,0.0,40.85,40.85,40.85,40.85,0.0
2005-11-25 15:20:00,40.58,40.58,40.58,40.58,1000.0,40.58,40.58,40.58,40.58,1000.0
2005-11-28 09:30:00,40.86,40.95,40.53,40.75,156500.0,40.86,40.95,40.53,40.75,156500.0
2005-11-28 09:40:00,40.75,40.93,40.59,40.86,86000.0,40.75,40.93,40.59,40.86,86000.0
2005-11-28 09:50:00,40.88,40.92,40.86,40.9,126400.0,40.88,40.92,40.86,40.9,126400.0
2005-11-28 10:00:00,40.89,40.93,40.86,40.93,42200.0,40.89,40.93,40.86,40.93,42200.0
2005-11-28 10:10:00,40.91,41.1,40.89,41.02,62200.0,40.91,41.1,40.89,41.02,62200.0
2005-11-28 10:20:00,41.06,41.08,40.91,40.92,78000.0,41.06,41.08,40.91,40.92,78000.0
2005-11-28 10:30:00,40.91,41.37,40.91,41.15,100600.0,40.91,41.37,40.91,41.15,100600.0
2005-11-28 10:40:00,41.21,41.23,40.95,41.04,56900.0,41.21,41.23,40.95,41.04,56900.0
2005-11-28 10:50:00,41.04,41.07,40.9,40.91,69600.0,41.04,41.07,40.9,40.91,69600.0
2005-11-28 11:00:00,40.91,41.03,40.91,40.99,76500.0,40.91,41.03,40.91,40.99,76500.0
2005-11-28 11:10:00,40.99,41.05,40.97,41.04,46200.0,40.99,41.05,40.97,41.04,46200.0
2005-11-28 11:20:00,41.02,41.03,40.96,41.0,39100.0,41.02,41.03,40.96,41.0,39100.0
2005-11-28 11:30:00,41.0,41.02,41.0,41.01,49400.0,41.0,41.02,41.0,41.01,49400.0
2005-11-28 11:40:00,41.02,41.09,41.01,41.08,53100.0,41.02,41.09,41.01,41.08,53100.0
2005-11-28 11:50:00,41.09,41.14,41.04,41.1,52000.0,41.09,41.14,41.04,41.1,52000.0
2005-11-28 12:00:00,41.07,41.15,41.07,41.15,57700.0,41.07,41.15,41.07,41.15,57700.0
2005-11-28 12:10:00,41.15,41.17,41.11,41.11,32900.0,41.15,41.17,41.11,41.11,32900.0
2005-11-28 12:20:00,41.11,41.17,41.08,41.1,31600.0,41.11,41.17,41.08,41.1,31600.0
2005-11-28 12:30:00,41.1,41.15,41.1,41.14,20900.0,41.1,41.15,41.1,41.14,20900.0
2005-11-28 12:40:00,41.13,41.15,41.1,41.12,35100.0,41.13,41.15,41.1,41.12,35100.0
2005-11-28 12:50:00,41.13,41.18,41.11,41.16,58500.0,41.13,41.18,41.11,41.16,58500.0
2005-11-28 13:00:00,41.17,41.17,41.14,41.16,32700.0,41.17,41.17,41.14,41.16,32700.0
2005-11-28 13:10:00,41.16,41.16,41.06,41.09,61700.0,41.16,41.16,41.06,41.09,61700.0
2005-11-28 13:20:00,41.11,41.16,41.09,41.09,38500.0,41.11,41.16,41.09,41.09,38500.0
2005-11-28 13:30:00,41.09,41.1,41.02,41.03,28300.0,41.09,41.1,41.02,41.03,28300.0
2005-11-28 13:40:00,41.03,41.17,41.02,41.17,52100.0,41.03,41.17,41.02,41.17,52100.0
2005-11-28 13:50:00,41.18,41.3,41.18,41.25,62400.0,41.18,41.3,41.18,41.25,62400.0
2005-11-28 14:00:00,41.25,41.26,41.11,41.21,45700.0,41.25,41.26,41.11,41.21,45700.0
2005-11-28 14:10:00,41.22,41.29,41.16,41.21,47800.0,41.22,41.29,41.16,41.21,47800.0
2005-11-28 14:20:00,41.21,41.35,41.21,41.28,52500.0,41.21,41.35,41.21,41.28,52500.0
2005-11-28 14:30:00,41.25,41.36,41.24,41.28,42300.0,41.25,41.36,41.24,41.28,42300.0
2005-11-28 14:40:00,41.27,41.42,41.24,41.33,56500.0,41.27,41.42,41.24,41.33,56500.0
2005-11-28 14:50:00,41.33,41.37,41.31,41.35,45100.0,41.33,41.37,41.31,41.35,45100.0
2005-11-28 15:00:00,41.35,41.42,41.35,41.42,73900.0,41.35,41.42,41.35,41.42,73900.0
2005-11-28 15:10:00,41.4,41.45,41.37,41.42,65600.0,41.4,41.45,41.37,41.42,65600.0
2005-11-28 15:20:00,41.42,41.43,41.35,41.38,84100.0,41.42,41.43,41.35,41.38,84100.0
2005-11-28 15:30:00,41.38,41.43,41.33,41.33,208200.0,41.38,41.43,41.33,41.33,208200.0
2005-11-28 15:40:00,41.33,41.34,41.25,41.27,158500.0,41.33,41.34,41.25,41.27,158500.0
2005-11-28 15:50:00,41.26,41.31,41.14,41.14,270000.0,41.26,41.31,41.14,41.14,270000.0
2005-11-29 09:30:00,41.33,41.39,41.17,41.21,149100.0,41.33,41.39,41.17,41.21,149100.0
2005-11-29 09:40:00,41.21,41.28,41.18,41.26,134600.0,41.21,41.28,41.18,41.26,134600.0
2005-11-29 09:50:00,41.27,41.49,41.24,41.34,199700.0,41.27,41.49,41.24,41.34,199700.0
2005-11-29 10:00:00,41.33,41.52,41.25,41.26,91300.0,41.33,41.52,41.25,41.26,91300.0
2005-11-29 10:10:00,41.27,41.35,41.15,41.22,121600.0,41.27,41.35,41.15,41.22,121600.0
2005-11-29 10:20:00,41.22,41.27,41.0,41.19,82700.0,41.22,41.27,41.0,41.19,82700.0
2005-11-29 10:30:00,41.22,41.28,41.16,41.21,93600.0,41.22,41.28,41.16,41.21,93600.0
2005-11-29 10:40:00,41.22,41.23,41.15,41.17,20100.0,41.22,41.23,41.15,41.17,20100.0
2005-11-29 10:50:00,41.18,41.28,41.15,41.18,53500.0,41.18,41.28,41.15,41.18,53500.0
2005-11-29 11:00:00,41.2,41.28,41.06,41.1,37700.0,41.2,41.28,41.06,41.1,37700.0
2005-11-29 11:10:00,41.1,41.21,41.08,41.19,48900.0,41.1,41.21,41.08,41.19,48900.0
2005-11-29 11:20:00,41.19,41.33,41.17,41.29,321600.0,41.19,41.33,41.17,41.29,321600.0
2005-11-29 11:30:00,41.29,41.3,41.22,41.22,43500.0,41.29,41.3,41.22,41.22,43500.0
2005-11-29 11:40:00,41.23,41.25,41.22,41.24,60200.0,41.23,41.25,41.22,41.24,60200.0
2005-11-29 11:50:00,41.24,41.25,41.23,41.24,33100.0,41.24,41.25,41.23,41.24,33100.0
2005-11-29 12:00:00,41.23,41.35,41.23,41.34,96900.0,41.23,41.35,41.23,41.34,96900.0
2005-11-29 12:10:00,41.34,41.34,41.2,41.22,30100.0,41.34,41.34,41.2,41.22,30100.0
2005-11-29 12:20:00,41.22,41.25,41.18,41.24,29100.0,41.22,41.25,41.18,41.24,29100.0
2005-11-29 12:30:00,41.24,41.27,41.2,41.27,25600.0,41.24,41.27,41.2,41.27,25600.0
2005-11-29 12:40:00,41.27,41.29,41.2,41.25,37500.0,41.27,41.29,41.2,41.25,37500.0
2005-11-29 12:50:00,41.26,41.4,41.25,41.38,53700.0,41.26,41.4,41.25,41.38,53700.0
2005-11-29 13:00:00,41.39,41.49,41.35,41.49,27000.0,41.39,41.49,41.35,41.49,27000.0
2005-11-29 13:10:00,41.48,41.54,41.41,41.42,29700.0,41.48,41.54,41.41,41.42,29700.0
2005-11-29 13:20:00,41.43,41.46,41.42,41.45,16800.0,41.43,41.46,41.42,41.45,16800.0
2005-11-29 13:30:00,41.45,41.46,41.41,41.42,61800.0,41.45,41.46,41.41,41.42,61800.0
2005-11-29 13:40:00,41.41,41.41,41.32,41.33,37700.0,41.41,41.41,41.32,41.33,37700.0
2005-11-29 13:50:00,41.32,41.44,41.32,41.42,32500.0,41.32,41.44,41.32,41.42,32500.0
2005-11-29 14:00:00,41.43,41.44,41.35,41.35,39800.0,41.43,41.44,41.35,41.35,39800.0
2005-11-29 14:10:00,41.35,41.36,41.32,41.35,39500.0,41.35,41.36,41.32,41.35,39500.0
2005-11-29 14:20:00,41.34,41.35,41.32,41.33,47600.0,41.34,41.35,41.32,41.33,47600.0
2005-11-29 14:30:00,41.33,41.41,41.32,41.36,73700.0,41.33,41.41,41.32,41.36,73700.0
2005-11-29 14:40:00,41.37,41.46,41.36,41.46,28400.0,41.37,41.46,41.36,41.46,28400.0
2005-11-29 14:50:00,41.44,41.47,41.42,41.44,12100.0,41.44,41.47,41.42,41.44,12100.0
2005-11-29 15:00:00,41.45,41.46,41.43,41.46,94300.0,41.45,41.46,41.43,41.46,94300.0
2005-11-29 15:10:00,41.47,41.53,41.45,41.51,95500.0,41.47,41.53,41.45,41.51,95500.0
2005-11-29 15:20:00,41.51,41.53,41.49,41.5,89100.0,41.51,41.53,41.49,41.5,89100.0
2005-11-29 15:30:00,41.5,41.5,41.38,41.47,51200.0,41.5,41.5,41.38,41.47,51200.0
2005-11-29 15:40:00,41.47,41.51,41.35,41.43,80400.0,41.47,41.51,41.35,41.43,80400.0
2005-11-29 15:50:00,41.43,41.45,41.28,41.29,61900.0,41.43,41.45,41.28,41.29,61900.0
2005-11-30 09:30:00,41.3,41.9,41.3,41.76,97200.0,41.3,41.9,41.3,41.76,97200.0
2005-11-30 09:40:00,41.75,41.95,41.63,41.69,45000.0,41.75,41.95,41.63,41.69,45000.0
2005-11-30 09:50:00,41.74,41.74,41.48,41.68,36800.0,41.74,41.74,41.48,41.68,36800.0
2005-11-30 10:00:00,41.65,41.68,41.49,41.55,28000.0,41.65,41.68,41.49,41.55,28000.0
2005-11-30 10:10:00,41.56,41.79,41.55,41.74,86700.0,41.56,41.79,41.55,41.74,86700.0
2005-11-30 10:20:00,41.73,41.8,41.65,41.7,48500.0,41.73,41.8,41.65,41.7,48500.0
2005-11-30 10:30:00,41.7,41.72,41.61,41.71,54000.0,41.7,41.72,41.61,41.71,54000.0
2005-11-30 10:40:00,41.74,41.74,41.51,41.51,47500.0,41.74,41.74,41.51,41.51,47500.0
2005-11-30 10:50:00,41.53,41.87,41.5,41.79,55100.0,41.53,41.87,41.5,41.79,55100.0
2005-11-30 11:00:00,41.79,41.84,41.63,41.77,95500.0,41.79,41.84,41.63,41.77,95500.0
2005-11-30 11:10:00,41.76,41.76,41.53,41.64,38500.0,41.76,41.76,41.53,41.64,38500.0
2005-11-30 11:20:00,41.6,41.63,41.58,41.6,36800.0,41.6,41.63,41.58,41.6,36800.0
2005-11-30 11:30:00,41.6,41.74,41.58,41.74,26600.0,41.6,41.74,41.58,41.74,26600.0
2005-11-30 11:40:00,41.68,41.79,41.6,41.7,45500.0,41.68,41.79,41.6,41.7,45500.0
2005-11-30 11:50:00,41.66,41.76,41.6,41.76,19700.0,41.66,41.76,41.6,41.76,19700.0
2005-11-30 12:00:00,41.76,41.94,41.72,41.87,25000.0,41.76,41.94,41.72,41.87,25000.0
2005-11-30 12:10:00,41.86,41.91,41.72,41.83,16500.0,41.86,41.91,41.72,41.83,16500.0
2005-11-30 12:20:00,41.86,42.03,41.86,41.9,121300.0,41.86,42.03,41.86,41.9,121300.0
2005-11-30 12:30:00,41.89,41.94,41.74,41.74,61800.0,41.89,41.94,41.74,41.74,61800.0
2005-11-30 12:40:00,41.73,42.0,41.73,41.92,37500.0,41.73,42.0,41.73,41.92,37500.0
2005-11-30 12:50:00,41.92,42.0,41.9,41.97,14400.0,41.92,42.0,41.9,41.97,14400.0
2005-11-30 13:00:00,41.97,42.1,41.91,42.06,51900.0,41.97,42.1,41.91,42.06,51900.0
2005-11-30 13:10:00,42.05,42.05,41.9,41.96,36600.0,42.05,42.05,41.9,41.96,36600.0
2005-11-30 13:20:00,41.95,42.0,41.87,42.0,24100.0,41.95,42.0,41.87,42.0,24100.0
2005-11-30 13:30:00,41.99,42.03,41.94,41.96,35000.0,41.99,42.03,41.94,41.96,35000.0
2005-11-30 13:40:00,41.97,41.99,41.94,41.95,42400.0,41.97,41.99,41.94,41.95,42400.0
2005-11-30 13:50:00,41.96,41.96,41.85,41.92,81900.0,41.96,41.96,41.85,41.92,81900.0
2005-11-30 14:00:00,41.94,42.05,41.9,41.96,37400.0,41.94,42.05,41.9,41.96,37400.0
2005-11-30 14:10:00,41.95,41.99,41.88,41.93,85800.0,41.95,41.99,41.88,41.93,85800.0
2005-11-30 14:20:00,41.92,41.98,41.81,41.94,82300.0,41.92,41.98,41.81,41.94,82300.0
2005-11-30 14:30:00,41.95,41.99,41.92,41.96,58300.0,41.95,41.99,41.92,41.96,58300.0
2005-11-30 14:40:00,41.96,41.99,41.91,41.99,66200.0,41.96,41.99,41.91,41.99,66200.0
2005-11-30 14:50:00,42.0,42.04,41.96,42.02,26800.0,42.0,42.04,41.96,42.02,26800.0
2005-11-30 15:00:00,42.02,42.06,41.96,42.06,40900.0,42.02,42.06,41.96,42.06,40900.0
2005-11-30 15:10:00,42.06,42.1,42.01,42.1,48500.0,42.06,42.1,42.01,42.1,48500.0
2005-11-30 15:20:00,42.09,42.1,42.01,42.08,45800.0,42.09,42.1,42.01,42.08,45800.0
2005-11-30 15:30:00,42.09,42.11,42.04,42.04,53400.0,42.09,42.11,42.04,42.04,53400.0
2005-11-30 15:40:00,42.04,42.05,41.97,41.99,93500.0,42.04,42.05,41.97,41.99,93500.0
2005-11-30 15:50:00,41.99,42.0,41.77,41.78,138000.0,41.99,42.0,41.77,41.78,138000.0
2005-12-01 09:30:00,41.49,42.0,41.49,41.82,132400.0,41.49,42.0,41.49,41.82,132400.0
2005-12-01 09:40:00,41.82,41.86,41.78,41.83,64200.0,41.82,41.86,41.78,41.83,64200.0
2005-12-01 09:50:00,41.82,41.96,41.81,41.94,70200.0,41.82,41.96,41.81,41.94,70200.0
2005-12-01 10:00:00,41.92,42.0,41.89,41.99,159400.0,41.92,42.0,41.89,41.99,159400.0
2005-12-01 10:10:00,41.99,42.03,41.97,42.03,60400.0,41.99,42.03,41.97,42.03,60400.0
2005-12-01 10:20:00,42.03,42.07,42.02,42.05,143500.0,42.03,42.07,42.02,42.05,143500.0
2005-12-01 10:30:00,42.05,42.2,42.05,42.2,58500.0,42.05,42.2,42.05,42.2,58500.0
2005-12-01 10:40:00,42.2,42.23,42.14,42.19,37500.0,42.2,42.23,42.14,42.19,37500.0
2005-12-01 10:50:00,42.18,42.18,42.02,42.1,39000.0,42.18,42.18,42.02,42.1,39000.0
2005-12-01 11:00:00,42.1,42.1,42.02,42.07,53600.0,42.1,42.1,42.02,42.07,53600.0
2005-12-01 11:10:00,42.07,42.08,42.0,42.01,66100.0,42.07,42.08,42.0,42.01,66100.0
2005-12-01 11:20:00,42.0,42.02,41.91,41.94,32800.0,42.0,42.02,41.91,41.94,32800.0
2005-12-01 11:30:00,41.95,42.05,41.95,42.02,22200.0,41.95,42.05,41.95,42.02,22200.0
2005-12-01 11:40:00,42.02,42.03,41.93,41.95,15500.0,42.02,42.03,41.93,41.95,15500.0
2005-12-01 11:50:00,41.95,42.01,41.95,42.0,32300.0,41.95,42.01,41.95,42.0,32300.0
2005-12-01 12:00:00,42.0,42.06,41.97,42.02,48100.0,42.0,42.06,41.97,42.02,48100.0
2005-12-01 12:10:00,42.02,42.03,41.93,41.93,15600.0,42.02,42.03,41.93,41.93,15600.0
2005-12-01 12:20:00,41.94,41.94,41.87,41.92,52400.0,41.94,41.94,41.87,41.92,52400.0
2005-12-01 12:30:00,41.93,41.98,41.85,41.85,25200.0,41.93,41.98,41.85,41.85,25200.0
2005-12-01 12:40:00,41.88,41.95,41.85,41.88,25400.0,41.88,41.95,41.85,41.88,25400.0
2005-12-01 12:50:00,41.88,42.03,41.88,41.99,27500.0,41.88,42.03,41.88,41.99,27500.0
2005-12-01 13:00:00,41.99,42.13,41.99,42.1,28600.0,41.99,42.13,41.99,42.1,28600.0
2005-12-01 13:10:00,42.1,42.2,42.09,42.11,29300.0,42.1,42.2,42.09,42.11,29300.0
2005-12-01 13:20:00,42.11,42.24,42.11,42.24,34400.0,42.11,42.24,42.11,42.24,34400.0
2005-12-01 13:30:00,42.24,42.28,42.21,42.24,55200.0,42.24,42.28,42.21,42.24,55200.0
2005-12-01 13:40:00,42.25,42.27,42.17,42.18,34100.0,42.25,42.27,42.17,42.18,34100.0
2005-12-01 13:50:00,42.18,42.2,42.15,42.2,21100.0,42.18,42.2,42.15,42.2,21100.0
2005-12-01 14:00:00,42.2,42.2,42.07,42.07,24600.0,42.2,42.2,42.07,42.07,24600.0
2005-12-01 14:10:00,42.07,42.11,42.0,42.05,23100.0,42.07,42.11,42.0,42.05,23100.0
2005-12-01 14:20:00,42.05,42.07,42.02,42.04,39100.0,42.05,42.07,42.02,42.04,39100.0
2005-12-01 14:30:00,42.04,42.05,41.93,41.93,114100.0,42.04,42.05,41.93,41.93,114100.0
2005-12-01 14:40:00,41.92,42.0,41.92,41.95,37900.0,41.92,42.0,41.92,41.95,37900.0
2005-12-01 14:50:00,41.95,41.99,41.91,41.94,35100.0,41.95,41.99,41.91,41.94,35100.0
2005-12-01 15:00:00,41.95,42.1,41.94,42.09,50600.0,41.95,42.1,41.94,42.09,50600.0
2005-12-01 15:10:00,42.1,42.15,42.05,42.08,54500.0,42.1,42.15,42.05,42.08,54500.0
2005-12-01 15:20:00,42.09,42.16,42.09,42.11,63200.0,42.09,42.16,42.09,42.11,63200.0
2005-12-01 15:30:00,42.11,42.12,41.99,41.99,88200.0,42.11,42.12,41.99,41.99,88200.0
2005-12-01 15:40:00,41.99,42.04,41.95,42.02,70700.0,41.99,42.04,41.95,42.02,70700.0
2005-12-01 15:50:00,42.01,42.02,41.9,41.94,124600.0,42.01,42.02,41.9,41.94,124600.0
2005-12-02 09:30:00,41.97,42.0,41.8,41.81,108800.0,41.97,42.0,41.8,41.81,108800.0
2005-12-02 09:40:00,41.81,41.85,41.68,41.81,59000.0,41.81,41.85,41.68,41.81,59000.0
2005-12-02 09:50:00,41.8,42.13,41.8,42.07,67700.0,41.8,42.13,41.8,42.07,67700.0
2005-12-02 10:00:00,42.06,42.3,42.0,42.18,54800.0,42.06,42.3,42.0,42.18,54800.0
2005-12-02 10:10:00,42.14,42.2,42.01,42.1,25200.0,42.14,42.2,42.01,42.1,25200.0
2005-12-02 10:20:00,42.11,42.25,42.07,42.25,47100.0,42.11,42.25,42.07,42.25,47100.0
2005-12-02 10:30:00,42.25,42.28,42.16,42.22,81300.0,42.25,42.28,42.16,42.22,81300.0
2005-12-02 10:40:00,42.22,42.25,42.14,42.15,51200.0,42.22,42.25,42.14,42.15,51200.0
2005-12-02 10:50:00,42.15,42.15,42.1,42.12,27300.0,42.15,42.15,42.1,42.12,27300.0
2005-12-02 11:00:00,42.13,42.26,42.13,42.25,40200.0,42.13,42.26,42.13,42.25,40200.0
2005-12-02 11:10:00,42.2,42.27,42.16,42.27,33300.0,42.2,42.27,42.16,42.27,33300.0
2005-12-02 11:20:00,42.23,42.28,42.23,42.25,26300.0,42.23,42.28,42.23,42.25,26300.0
2005-12-02 11:30:00,42.28,42.43,42.25,42.43,79400.0,42.28,42.43,42.25,42.43,79400.0
2005-12-02 11:40:00,42.43,42.61,42.37,42.55,84200.0,42.43,42.61,42.37,42.55,84200.0
2005-12-02 11:50:00,42.54,42.55,42.42,42.53,35700.0,42.54,42.55,42.42,42.53,35700.0
2005-12-02 12:00:00,42.53,42.55,42.5,42.53,30000.0,42.53,42.55,42.5,42.53,30000.0
2005-12-02 12:10:00,42.53,42.6,42.49,42.5,66800.0,42.53,42.6,42.49,42.5,66800.0
2005-12-02 12:20:00,42.5,42.57,42.49,42.55,33400.0,42.5,42.57,42.49,42.55,33400.0
2005-12-02 12:30:00,42.55,42.6,42.54,42.55,138800.0,42.55,42.6,42.54,42.55,138800.0
2005-12-02 12:40:00,42.54,42.58,42.52,42.55,36900.0,42.54,42.58,42.52,42.55,36900.0
2005-12-02 12:50:00,42.53,42.53,42.31,42.39,49900.0,42.53,42.53,42.31,42.39,49900.0
2005-12-02 13:00:00,42.42,42.42,42.31,42.33,33800.0,42.42,42.42,42.31,42.33,33800.0
2005-12-02 13:10:00,42.37,42.38,42.33,42.35,14900.0,42.37,42.38,42.33,42.35,14900.0
2005-12-02 13:20:00,42.34,42.38,42.34,42.38,20100.0,42.34,42.38,42.34,42.38,20100.0
2005-12-02 13:30:00,42.37,42.38,42.33,42.34,15100.0,42.37,42.38,42.33,42.34,15100.0
2005-12-02 13:40:00,42.36,42.36,42.31,42.33,13400.0,42.36,42.36,42.31,42.33,13400.0
2005-12-02 13:50:00,42.33,42.33,42.24,42.29,46000.0,42.33,42.33,42.24,42.29,46000.0
2005-12-02 14:00:00,42.28,42.28,42.24,42.25,27600.0,42.28,42.28,42.24,42.25,27600.0
2005-12-02 14:10:00,42.25,42.3,42.24,42.3,11400.0,42.25,42.3,42.24,42.3,11400.0
2005-12-02 14:20:00,42.3,42.37,42.3,42.35,13300.0,42.3,42.37,42.3,42.35,13300.0
2005-12-02 14:30:00,42.35,42.37,42.23,42.23,20000.0,42.35,42.37,42.23,42.23,20000.0
2005-12-02 14:40:00,42.22,42.34,42.22,42.34,54800.0,42.22,42.34,42.22,42.34,54800.0
2005-12-02 14:50:00,42.34,42.47,42.34,42.39,61000.0,42.34,42.47,42.34,42.39,61000.0
2005-12-02 15:00:00,42.38,42.42,42.38,42.39,37700.0,42.38,42.42,42.38,42.39,37700.0
2005-12-02 15:10:00,42.39,42.46,42.39,42.41,50200.0,42.39,42.46,42.39,42.41,50200.0
2005-12-02 15:20:00,42.41,42.52,42.41,42.5,34800.0,42.41,42.52,42.41,42.5,34800.0
2005-12-02 15:30:00,42.49,42.59,42.48,42.57,67700.0,42.49,42.59,42.48,42.57,67700.0
2005-12-02 15:40:00,42.57,42.63,42.47,42.53,75600.0,42.57,42.63,42.47,42.53,75600.0
2005-12-02 15:50:00,42.53,42.54,42.35,42.45,113900.0,42.53,42.54,42.35,42.45,113900.0
2005-12-05 09:30:00,42.44,42.58,42.23,42.58,108800.0,42.44,42.58,42.23,42.58,108800.0
2005-12-05 09:40:00,42.58,42.68,42.4,42.67,83300.0,42.58,42.68,42.4,42.67,83300.0
2005-12-05 09:50:00,42.65,42.65,42.45,42.52,84900.0,42.65,42.65,42.45,42.52,84900.0
2005-12-05 10:00:00,42.52,42.9,42.45,42.76,222200.0,42.52,42.9,42.45,42.76,222200.0
2005-12-05 10:10:00,42.75,42.85,42.56,42.57,117700.0,42.75,42.85,42.56,42.57,117700.0
2005-12-05 10:20:00,42.54,42.64,42.32,42.32,71500.0,42.54,42.64,42.32,42.32,71500.0
2005-12-05 10:30:00,42.32,42.48,42.11,42.48,329900.0,42.32,42.48,42.11,42.48,329900.0
2005-12-05 10:40:00,42.5,42.56,42.45,42.56,27800.0,42.5,42.56,42.45,42.56,27800.0
2005-12-05 10:50:00,42.53,42.55,42.4,42.44,30100.0,42.53,42.55,42.4,42.44,30100.0
2005-12-05 11:00:00,42.44,42.5,42.4,42.41,43200.0,42.44,42.5,42.4,42.41,43200.0
2005-12-05 11:10:00,42.4,42.46,42.35,42.39,26700.0,42.4,42.46,42.35,42.39,26700.0
2005-12-05 11:20:00,42.39,42.5,42.39,42.44,40700.0,42.39,42.5,42.39,42.44,40700.0
2005-12-05 11:30:00,42.43,42.45,42.25,42.3,26300.0,42.43,42.45,42.25,42.3,26300.0
2005-12-05 11:40:00,42.27,42.3,42.2,42.25,26100.0,42.27,42.3,42.2,42.25,26100.0
2005-12-05 11:50:00,42.25,42.3,42.25,42.3,47800.0,42.25,42.3,42.25,42.3,47800.0
2005-12-05 12:00:00,42.3,42.5,42.3,42.36,43100.0,42.3,42.5,42.3,42.36,43100.0
2005-12-05 12:10:00,42.36,42.49,42.36,42.44,18600.0,42.36,42.49,42.36,42.44,18600.0
2005-12-05 12:20:00,42.45,42.49,42.42,42.45,29000.0,42.45,42.49,42.42,42.45,29000.0
2005-12-05 12:30:00,42.44,42.52,42.44,42.47,43000.0,42.44,42.52,42.44,42.47,43000.0
2005-12-05 12:40:00,42.46,42.63,42.46,42.57,21700.0,42.46,42.63,42.46,42.57,21700.0
2005-12-05 12:50:00,42.55,42.61,42.54,42.58,33700.0,42.55,42.61,42.54,42.58,33700.0
2005-12-05 13:00:00,42.58,42.63,42.56,42.6,42600.0,42.58,42.63,42.56,42.6,42600.0
2005-12-05 13:10:00,42.6,42.65,42.6,42.64,52000.0,42.6,42.65,42.6,42.64,52000.0
2005-12-05 13:20:00,42.65,42.67,42.64,42.66,24500.0,42.65,42.67,42.64,42.66,24500.0
2005-12-05 13:30:00,42.66,42.7,42.64,42.66,31200.0,42.66,42.7,42.64,42.66,31200.0
2005-12-05 13:40:00,42.66,42.67,42.64,42.66,37100.0,42.66,42.67,42.64,42.66,37100.0
2005-12-05 13:50:00,42.66,42.71,42.63,42.7,39700.0,42.66,42.71,42.63,42.7,39700.0
2005-12-05 14:00:00,42.7,42.78,42.68,42.75,75200.0,42.7,42.78,42.68,42.75,75200.0
2005-12-05 14:10:00,42.75,42.77,42.65,42.76,78700.0,42.75,42.77,42.65,42.76,78700.0
2005-12-05 14:20:00,42.77,42.84,42.75,42.81,37800.0,42.77,42.84,42.75,42.81,37800.0
2005-12-05 14:30:00,42.81,42.99,42.8,42.92,128200.0,42.81,42.99,42.8,42.92,128200.0
2005-12-05 14:40:00,42.92,42.98,42.91,42.95,86400.0,42.92,42.98,42.91,42.95,86400.0
2005-12-05 14:50:00,42.95,42.96,42.9,42.95,66000.0,42.95,42.96,42.9,42.95,66000.0
2005-12-05 15:00:00,42.94,42.99,42.85,42.85,50000.0,42.94,42.99,42.85,42.85,50000.0
2005-12-05 15:10:00,42.85,42.9,42.8,42.84,67400.0,42.85,42.9,42.8,42.84,67400.0
2005-12-05 15:20:00,42.86,43.02,42.85,42.96,123200.0,42.86,43.02,42.85,42.96,123200.0
2005-12-05 15:30:00,42.96,43.05,42.95,43.01,79700.0,42.96,43.05,42.95,43.01,79700.0
2005-12-05 15:40:00,43.0,43.05,43.0,43.03,56500.0,43.0,43.05,43.0,43.03,56500.0
2005-12-05 15:50:00,43.03,43.05,42.89,42.95,206600.0,43.03,43.05,42.89,42.95,206600.0
2005-12-06 09:30:00,43.0,43.08,42.92,43.01,100800.0,43.0,43.08,42.92,43.01,100800.0
2005-12-06 09:40:00,43.02,43.37,43.02,43.17,119300.0,43.02,43.37,43.02,43.17,119300.0
2005-12-06 09:50:00,43.22,43.25,43.01,43.15,60200.0,43.22,43.25,43.01,43.15,60200.0
2005-12-06 10:00:00,43.16,43.33,43.09,43.27,69800.0,43.16,43.33,43.09,43.27,69800.0
2005-12-06 10:10:00,43.29,43.4,43.2,43.39,54400.0,43.29,43.4,43.2,43.39,54400.0
2005-12-06 10:20:00,43.4,43.52,43.35,43.52,93400.0,43.4,43.52,43.35,43.52,93400.0
2005-12-06 10:30:00,43.5,43.51,43.42,43.47,38200.0,43.5,43.51,43.42,43.47,38200.0
2005-12-06 10:40:00,43.45,43.45,43.37,43.43,26000.0,43.45,43.45,43.37,43.43,26000.0
2005-12-06 10:50:00,43.4,43.74,43.4,43.74,71200.0,43.4,43.74,43.4,43.74,71200.0
2005-12-06 11:00:00,43.72,43.76,43.45,43.57,61500.0,43.72,43.76,43.45,43.57,61500.0
2005-12-06 11:10:00,43.53,43.54,43.45,43.49,29400.0,43.53,43.54,43.45,43.49,29400.0
2005-12-06 11:20:00,43.49,43.56,43.4,43.49,41600.0,43.49,43.56,43.4,43.49,41600.0
2005-12-06 11:30:00,43.49,43.64,43.43,43.64,39600.0,43.49,43.64,43.43,43.64,39600.0
2005-12-06 11:40:00,43.63,43.72,43.5,43.72,36000.0,43.63,43.72,43.5,43.72,36000.0
2005-12-06 11:50:00,43.71,43.8,43.71,43.74,41100.0,43.71,43.8,43.71,43.74,41100.0
2005-12-06 12:00:00,43.74,43.78,43.74,43.75,43100.0,43.74,43.78,43.74,43.75,43100.0
2005-12-06 12:10:00,43.78,43.85,43.75,43.81,59900.0,43.78,43.85,43.75,43.81,59900.0
2005-12-06 12:20:00,43.83,43.85,43.75,43.8,33500.0,43.83,43.85,43.75,43.8,33500.0
2005-12-06 12:30:00,43.79,43.82,43.73,43.73,38800.0,43.79,43.82,43.73,43.73,38800.0
2005-12-06 12:40:00,43.73,43.89,43.73,43.87,39100.0,43.73,43.89,43.73,43.87,39100.0
2005-12-06 12:50:00,43.85,43.89,43.76,43.83,53500.0,43.85,43.89,43.76,43.83,53500.0
2005-12-06 13:00:00,43.84,43.86,43.79,43.83,36100.0,43.84,43.86,43.79,43.83,36100.0
2005-12-06 13:10:00,43.85,43.93,43.84,43.84,43000.0,43.85,43.93,43.84,43.84,43000.0
2005-12-06 13:20:00,43.84,43.91,43.82,43.88,34200.0,43.84,43.91,43.82,43.88,34200.0
2005-12-06 13:30:00,43.88,43.93,43.87,43.93,46300.0,43.88,43.93,43.87,43.93,46300.0
2005-12-06 13:40:00,43.93,43.94,43.88,43.92,26300.0,43.93,43.94,43.88,43.92,26300.0
2005-12-06 13:50:00,43.92,44.0,43.92,44.0,42600.0,43.92,44.0,43.92,44.0,42600.0
2005-12-06 14:00:00,43.98,44.0,43.95,43.97,110300.0,43.98,44.0,43.95,43.97,110300.0
2005-12-06 14:10:00,43.98,43.98,43.95,43.97,52100.0,43.98,43.98,43.95,43.97,52100.0
2005-12-06 14:20:00,43.97,43.98,43.95,43.98,34400.0,43.97,43.98,43.95,43.98,34400.0
2005-12-06 14:30:00,43.98,43.99,43.95,43.97,44500.0,43.98,43.99,43.95,43.97,44500.0
2005-12-06 14:40:00,43.97,43.99,43.93,43.98,44000.0,43.97,43.99,43.93,43.98,44000.0
2005-12-06 14:50:00,43.97,43.97,43.85,43.87,42300.0,43.97,43.97,43.85,43.87,42300.0
2005-12-06 15:00:00,43.87,43.9,43.76,43.79,54500.0,43.87,43.9,43.76,43.79,54500.0
2005-12-06 15:10:00,43.81,43.81,43.67,43.7,98800.0,43.81,43.81,43.67,43.7,98800.0
2005-12-06 15:20:00,43.7,43.73,43.55,43.55,136600.0,43.7,43.73,43.55,43.55,136600.0
2005-12-06 15:30:00,43.57,43.65,43.53,43.57,140800.0,43.57,43.65,43.53,43.57,140800.0
2005-12-06 15:40:00,43.56,43.58,43.51,43.57,120600.0,43.56,43.58,43.51,43.57,120600.0
2005-12-06 15:50:00,43.57,43.62,43.52,43.56,202300.0,43.57,43.62,43.52,43.56,202300.0
2005-12-07 09:30:00,43.45,43.91,43.45,43.86,119800.0,43.45,43.91,43.45,43.86,119800.0
2005-12-07 09:40:00,43.88,44.24,43.72,44.07,231700.0,43.88,44.24,43.72,44.07,231700.0
2005-12-07 09:50:00,44.07,44.35,44.0,44.26,92100.0,44.07,44.35,44.0,44.26,92100.0
2005-12-07 10:00:00,44.3,44.56,44.25,44.56,135600.0,44.3,44.56,44.25,44.56,135600.0
2005-12-07 10:10:00,44.56,44.68,44.54,44.56,107300.0,44.56,44.68,44.54,44.56,107300.0
2005-12-07 10:20:00,44.56,44.76,44.34,44.68,102800.0,44.56,44.76,44.34,44.68,102800.0
2005-12-07 10:30:00,44.68,44.83,44.55,44.68,110500.0,44.68,44.83,44.55,44.68,110500.0
2005-12-07 10:40:00,44.72,44.77,44.5,44.5,101600.0,44.72,44.77,44.5,44.5,101600.0
2005-12-07 10:50:00,44.51,44.59,44.05,44.12,166400.0,44.51,44.59,44.05,44.12,166400.0
2005-12-07 11:00:00,44.12,44.15,44.02,44.12,134800.0,44.12,44.15,44.02,44.12,134800.0
2005-12-07 11:10:00,44.12,44.13,44.03,44.05,85800.0,44.12,44.13,44.03,44.05,85800.0
2005-12-07 11:20:00,44.05,44.14,43.95,43.95,82000.0,44.05,44.14,43.95,43.95,82000.0
2005-12-07 11:30:00,43.95,44.06,43.95,43.96,88600.0,43.95,44.06,43.95,43.96,88600.0
2005-12-07 11:40:00,43.98,44.02,43.97,44.02,42000.0,43.98,44.02,43.97,44.02,42000.0
2005-12-07 11:50:00,44.02,44.03,43.99,44.0,41100.0,44.02,44.03,43.99,44.0,41100.0
2005-12-07 12:00:00,44.0,44.1,44.0,44.1,40900.0,44.0,44.1,44.0,44.1,40900.0
2005-12-07 12:10:00,44.1,44.22,44.0,44.05,30900.0,44.1,44.22,44.0,44.05,30900.0
2005-12-07 12:20:00,44.05,44.07,44.0,44.03,39000.0,44.05,44.07,44.0,44.03,39000.0
2005-12-07 12:30:00,44.03,44.03,43.95,43.95,61400.0,44.03,44.03,43.95,43.95,61400.0
2005-12-07 12:40:00,43.97,44.03,43.93,44.0,17900.0,43.97,44.03,43.93,44.0,17900.0
2005-12-07 12:50:00,44.0,44.09,43.89,44.0,85000.0,44.0,44.09,43.89,44.0,85000.0
2005-12-07 13:00:00,44.0,44.0,43.79,43.82,72000.0,44.0,44.0,43.79,43.82,72000.0
2005-12-07 13:10:00,43.84,44.0,43.83,43.94,29200.0,43.84,44.0,43.83,43.94,29200.0
2005-12-07 13:20:00,43.96,44.03,43.93,43.95,54000.0,43.96,44.03,43.93,43.95,54000.0
2005-12-07 13:30:00,43.95,43.99,43.93,43.94,55300.0,43.95,43.99,43.93,43.94,55300.0
2005-12-07 13:40:00,43.94,43.97,43.93,43.94,23200.0,43.94,43.97,43.93,43.94,23200.0
2005-12-07 13:50:00,43.93,43.99,43.88,43.96,53500.0,43.93,43.99,43.88,43.96,53500.0
2005-12-07 14:00:00,43.95,43.98,43.9,43.92,81400.0,43.95,43.98,43.9,43.92,81400.0
2005-12-07 14:10:00,43.92,43.99,43.83,43.9,29000.0,43.92,43.99,43.83,43.9,29000.0
2005-12-07 14:20:00,43.89,43.91,43.84,43.84,26600.0,43.89,43.91,43.84,43.84,26600.0
2005-12-07 14:30:00,43.83,43.99,43.83,43.91,37000.0,43.83,43.99,43.83,43.91,37000.0
2005-12-07 14:40:00,43.91,43.99,43.9,43.95,28700.0,43.91,43.99,43.9,43.95,28700.0
2005-12-07 14:50:00,43.95,43.98,43.9,43.9,27100.0,43.95,43.98,43.9,43.9,27100.0
2005-12-07 15:00:00,43.9,44.08,43.89,44.02,63100.0,43.9,44.08,43.89,44.02,63100.0
2005-12-07 15:10:00,44.03,44.14,44.01,44.03,64600.0,44.03,44.14,44.01,44.03,64600.0
2005-12-07 15:20:00,44.05,44.33,44.02,44.25,83700.0,44.05,44.33,44.02,44.25,83700.0
2005-12-07 15:30:00,44.26,44.31,44.2,44.25,82100.0,44.26,44.31,44.2,44.25,82100.0
2005-12-07 15:40:00,44.26,44.32,44.24,44.28,78200.0,44.26,44.32,44.24,44.28,78200.0
2005-12-07 15:50:00,44.26,44.53,44.26,44.53,204000.0,44.26,44.53,44.26,44.53,204000.0
2005-12-08 09:30:00,44.63,44.96,44.2,44.52,177400.0,44.63,44.96,44.2,44.52,177400.0
2005-12-08 09:40:00,44.57,44.85,44.51,44.84,65800.0,44.57,44.85,44.51,44.84,65800.0
2005-12-08 09:50:00,44.84,44.85,44.6,44.65,43800.0,44.84,44.85,44.6,44.65,43800.0
2005-12-08 10:00:00,44.6,44.75,44.52,44.71,52400.0,44.6,44.75,44.52,44.71,52400.0
2005-12-08 10:10:00,44.73,44.8,44.48,44.56,52800.0,44.73,44.8,44.48,44.56,52800.0
2005-12-08 10:20:00,44.56,44.71,44.48,44.54,45600.0,44.56,44.71,44.48,44.54,45600.0
2005-12-08 10:30:00,44.54,44.61,44.31,44.31,58300.0,44.54,44.61,44.31,44.31,58300.0
2005-12-08 10:40:00,44.31,44.46,44.28,44.46,45600.0,44.31,44.46,44.28,44.46,45600.0
2005-12-08 10:50:00,44.45,44.62,44.24,44.6,61300.0,44.45,44.62,44.24,44.6,61300.0
2005-12-08 11:00:00,44.6,44.61,44.23,44.37,141800.0,44.6,44.61,44.23,44.37,141800.0
2005-12-08 11:10:00,44.37,44.38,44.25,44.3,44700.0,44.37,44.38,44.25,44.3,44700.0
2005-12-08 11:20:00,44.33,44.33,44.25,44.26,44300.0,44.33,44.33,44.25,44.26,44300.0
2005-12-08 11:30:00,44.26,44.33,44.07,44.14,82900.0,44.26,44.33,44.07,44.14,82900.0
2005-12-08 11:40:00,44.14,44.21,44.06,44.09,113900.0,44.14,44.21,44.06,44.09,113900.0
2005-12-08 11:50:00,44.09,44.1,43.9,43.99,120300.0,44.09,44.1,43.9,43.99,120300.0
2005-12-08 12:00:00,44.0,44.07,43.96,44.05,34900.0,44.0,44.07,43.96,44.05,34900.0
2005-12-08 12:10:00,44.06,44.08,43.9,43.94,41500.0,44.06,44.08,43.9,43.94,41500.0
2005-12-08 12:20:00,43.94,44.01,43.86,43.96,98900.0,43.94,44.01,43.86,43.96,98900.0
2005-12-08 12:30:00,43.97,43.97,43.89,43.94,38100.0,43.97,43.97,43.89,43.94,38100.0
2005-12-08 12:40:00,43.93,44.06,43.85,43.86,43700.0,43.93,44.06,43.85,43.86,43700.0
2005-12-08 12:50:00,43.88,43.91,43.83,43.85,22400.0,43.88,43.91,43.83,43.85,22400.0
2005-12-08 13:00:00,43.85,43.87,43.74,43.75,69900.0,43.85,43.87,43.74,43.75,69900.0
2005-12-08 13:10:00,43.78,43.8,43.7,43.73,84800.0,43.78,43.8,43.7,43.73,84800.0
2005-12-08 13:20:00,43.73,43.75,43.59,43.61,50700.0,43.73,43.75,43.59,43.61,50700.0
2005-12-08 13:30:00,43.6,43.81,43.5,43.5,119600.0,43.6,43.81,43.5,43.5,119600.0
2005-12-08 13:40:00,43.51,43.52,43.33,43.35,66700.0,43.51,43.52,43.33,43.35,66700.0
2005-12-08 13:50:00,43.36,43.52,43.12,43.33,110400.0,43.36,43.52,43.12,43.33,110400.0
2005-12-08 14:00:00,43.34,43.51,43.29,43.51,131600.0,43.34,43.51,43.29,43.51,131600.0
2005-12-08 14:10:00,43.51,43.51,43.25,43.33,76100.0,43.51,43.51,43.25,43.33,76100.0
2005-12-08 14:20:00,43.33,43.33,43.19,43.27,69800.0,43.33,43.33,43.19,43.27,69800.0
2005-12-08 14:30:00,43.25,43.26,43.0,43.15,100000.0,43.25,43.26,43.0,43.15,100000.0
2005-12-08 14:40:00,43.15,43.16,43.1,43.12,39600.0,43.15,43.16,43.1,43.12,39600.0
2005-12-08 14:50:00,43.13,43.23,43.0,43.23,65400.0,43.13,43.23,43.0,43.23,65400.0
2005-12-08 15:00:00,43.22,43.34,43.21,43.23,49100.0,43.22,43.34,43.21,43.23,49100.0
2005-12-08 15:10:00,43.21,43.33,43.1,43.31,38400.0,43.21,43.33,43.1,43.31,38400.0
2005-12-08 15:20:00,43.29,43.3,43.1,43.21,52500.0,43.29,43.3,43.1,43.21,52500.0
2005-12-08 15:30:00,43.2,43.52,43.19,43.36,79400.0,43.2,43.52,43.19,43.36,79400.0
2005-12-08 15:40:00,43.38,43.5,43.33,43.36,52100.0,43.38,43.5,43.33,43.36,52100.0
2005-12-08 15:50:00,43.36,43.54,43.33,43.34,98200.0,43.36,43.54,43.33,43.34,98200.0
2005-12-09 09:30:00,43.23,43.39,43.16,43.29,114000.0,43.23,43.39,43.16,43.29,114000.0
2005-12-09 09:40:00,43.27,43.44,43.16,43.41,43000.0,43.27,43.44,43.16,43.41,43000.0
2005-12-09 09:50:00,43.41,43.45,43.25,43.43,34600.0,43.41,43.45,43.25,43.43,34600.0
2005-12-09 10:00:00,43.42,43.48,43.22,43.32,59300.0,43.42,43.48,43.22,43.32,59300.0
2005-12-09 10:10:00,43.34,43.4,43.22,43.25,71700.0,43.34,43.4,43.22,43.25,71700.0
2005-12-09 10:20:00,43.26,43.28,43.2,43.27,130800.0,43.26,43.28,43.2,43.27,130800.0
2005-12-09 10:30:00,43.25,43.26,43.05,43.16,44100.0,43.25,43.26,43.05,43.16,44100.0
2005-12-09 10:40:00,43.16,43.2,43.05,43.15,20800.0,43.16,43.2,43.05,43.15,20800.0
2005-12-09 10:50:00,43.14,43.2,43.1,43.17,17800.0,43.14,43.2,43.1,43.17,17800.0
2005-12-09 11:00:00,43.18,43.2,43.11,43.18,19200.0,43.18,43.2,43.11,43.18,19200.0
2005-12-09 11:10:00,43.2,43.22,43.05,43.05,56200.0,43.2,43.22,43.05,43.05,56200.0
2005-12-09 11:20:00,43.05,43.15,43.0,43.1,23800.0,43.05,43.15,43.0,43.1,23800.0
2005-12-09 11:30:00,43.1,43.15,43.1,43.14,7400.0,43.1,43.15,43.1,43.14,7400.0
2005-12-09 11:40:00,43.14,43.14,43.04,43.1,74200.0,43.14,43.14,43.04,43.1,74200.0
2005-12-09 11:50:00,43.1,43.1,42.91,42.93,32600.0,43.1,43.1,42.91,42.93,32600.0
2005-12-09 12:00:00,42.93,43.07,42.92,43.04,56700.0,42.93,43.07,42.92,43.04,56700.0
2005-12-09 12:10:00,43.03,43.11,43.03,43.11,24500.0,43.03,43.11,43.03,43.11,24500.0
2005-12-09 12:20:00,43.11,43.14,43.02,43.06,17400.0,43.11,43.14,43.02,43.06,17400.0
2005-12-09 12:30:00,43.06,43.1,42.95,43.02,19000.0,43.06,43.1,42.95,43.02,19000.0
2005-12-09 12:40:00,43.03,43.07,42.95,43.06,15600.0,43.03,43.07,42.95,43.06,15600.0
2005-12-09 12:50:00,43.08,43.17,43.06,43.11,27600.0,43.08,43.17,43.06,43.11,27600.0
2005-12-09 13:00:00,43.13,43.18,43.08,43.12,25000.0,43.13,43.18,43.08,43.12,25000.0
2005-12-09 13:10:00,43.1,43.12,43.03,43.04,13700.0,43.1,43.12,43.03,43.04,13700.0
2005-12-09 13:20:00,43.04,43.06,43.01,43.04,16100.0,43.04,43.06,43.01,43.04,16100.0
2005-12-09 13:30:00,43.04,43.16,43.03,43.08,18500.0,43.04,43.16,43.03,43.08,18500.0
2005-12-09 13:40:00,43.08,43.08,43.0,43.0,22500.0,43.08,43.08,43.0,43.0,22500.0
2005-12-09 13:50:00,43.02,43.08,43.0,43.01,16100.0,43.02,43.08,43.0,43.01,16100.0
2005-12-09 14:00:00,43.02,43.08,43.0,43.04,13700.0,43.02,43.08,43.0,43.04,13700.0
2005-12-09 14:10:00,43.05,43.16,43.05,43.15,20100.0,43.05,43.16,43.05,43.15,20100.0
2005-12-09 14:20:00,43.14,43.25,43.1,43.2,29400.0,43.14,43.25,43.1,43.2,29400.0
2005-12-09 14:30:00,43.2,43.24,43.0,43.1,21800.0,43.2,43.24,43.0,43.1,21800.0
2005-12-09 14:40:00,43.1,43.16,43.04,43.12,17600.0,43.1,43.16,43.04,43.12,17600.0
2005-12-09 14:50:00,43.12,43.15,43.06,43.06,21800.0,43.12,43.15,43.06,43.06,21800.0
2005-12-09 15:00:00,43.05,43.08,43.0,43.04,19700.0,43.05,43.08,43.0,43.04,19700.0
2005-12-09 15:10:00,43.04,43.13,43.0,43.09,33100.0,43.04,43.13,43.0,43.09,33100.0
2005-12-09 15:20:00,43.08,43.15,43.05,43.14,24900.0,43.08,43.15,43.05,43.14,24900.0
2005-12-09 15:30:00,43.15,43.16,43.0,43.02,59900.0,43.15,43.16,43.0,43.02,59900.0
2005-12-09 15:40:00,43.01,43.15,42.98,43.09,39700.0,43.01,43.15,42.98,43.09,39700.0
2005-12-09 15:50:00,43.09,43.12,43.01,43.02,70400.0,43.09,43.12,43.01,43.02,70400.0
2005-12-12 09:30:00,42.95,43.11,42.92,42.98,52900.0,42.95,43.11,42.92,42.98,52900.0
2005-12-12 09:40:00,42.99,43.23,42.95,43.14,61400.0,42.99,43.23,42.95,43.14,61400.0
2005-12-12 09:50:00,43.16,43.2,43.03,43.18,55000.0,43.16,43.2,43.03,43.18,55000.0
2005-12-12 10:00:00,43.19,43.25,43.09,43.17,124300.0,43.19,43.25,43.09,43.17,124300.0
2005-12-12 10:10:00,43.17,43.27,42.93,43.27,94000.0,43.17,43.27,42.93,43.27,94000.0
2005-12-12 10:20:00,43.27,43.5,43.18,43.36,47200.0,43.27,43.5,43.18,43.36,47200.0
2005-12-12 10:30:00,43.37,43.48,43.28,43.47,42600.0,43.37,43.48,43.28,43.47,42600.0
2005-12-12 10:40:00,43.46,43.67,43.34,43.59,74100.0,43.46,43.67,43.34,43.59,74100.0
2005-12-12 10:50:00,43.6,43.64,43.42,43.45,31700.0,43.6,43.64,43.42,43.45,31700.0
2005-12-12 11:00:00,43.43,43.46,43.2,43.26,49300.0,43.43,43.46,43.2,43.26,49300.0
2005-12-12 11:10:00,43.27,43.37,43.25,43.34,58600.0,43.27,43.37,43.25,43.34,58600.0
2005-12-12 11:20:00,43.31,43.41,43.31,43.37,33500.0,43.31,43.41,43.31,43.37,33500.0
2005-12-12 11:30:00,43.35,43.39,43.35,43.35,17400.0,43.35,43.39,43.35,43.35,17400.0
2005-12-12 11:40:00,43.36,43.44,43.25,43.34,50000.0,43.36,43.44,43.25,43.34,50000.0
2005-12-12 11:50:00,43.34,43.41,43.29,43.29,79100.0,43.34,43.41,43.29,43.29,79100.0
2005-12-12 12:00:00,43.33,43.4,43.29,43.37,20000.0,43.33,43.4,43.29,43.37,20000.0
2005-12-12 12:10:00,43.37,43.4,43.33,43.33,35800.0,43.37,43.4,43.33,43.33,35800.0
2005-12-12 12:20:00,43.35,43.39,43.34,43.38,31900.0,43.35,43.39,43.34,43.38,31900.0
2005-12-12 12:30:00,43.38,43.41,43.25,43.34,23500.0,43.38,43.41,43.25,43.34,23500.0
2005-12-12 12:40:00,43.34,43.41,43.3,43.34,17300.0,43.34,43.41,43.3,43.34,17300.0
2005-12-12 12:50:00,43.3,43.41,43.3,43.37,16100.0,43.3,43.41,43.3,43.37,16100.0
2005-12-12 13:00:00,43.35,43.37,43.25,43.27,39400.0,43.35,43.37,43.25,43.27,39400.0
2005-12-12 13:10:00,43.27,43.37,43.25,43.25,17300.0,43.27,43.37,43.25,43.25,17300.0
2005-12-12 13:20:00,43.25,43.28,43.23,43.28,21200.0,43.25,43.28,43.23,43.28,21200.0
2005-12-12 13:30:00,43.26,43.26,43.16,43.17,49400.0,43.26,43.26,43.16,43.17,49400.0
2005-12-12 13:40:00,43.2,43.2,43.08,43.08,77300.0,43.2,43.2,43.08,43.08,77300.0
2005-12-12 13:50:00,43.08,43.11,43.05,43.09,20300.0,43.08,43.11,43.05,43.09,20300.0
2005-12-12 14:00:00,43.1,43.12,43.07,43.09,18400.0,43.1,43.12,43.07,43.09,18400.0
2005-12-12 14:10:00,43.1,43.13,43.08,43.1,15000.0,43.1,43.13,43.08,43.1,15000.0
2005-12-12 14:20:00,43.09,43.14,43.06,43.14,18800.0,43.09,43.14,43.06,43.14,18800.0
2005-12-12 14:30:00,43.13,43.15,43.11,43.15,28100.0,43.13,43.15,43.11,43.15,28100.0
2005-12-12 14:40:00,43.15,43.15,43.1,43.13,16600.0,43.15,43.15,43.1,43.13,16600.0
2005-12-12 14:50:00,43.13,43.15,43.11,43.14,13100.0,43.13,43.15,43.11,43.14,13100.0
2005-12-12 15:00:00,43.14,43.16,43.13,43.14,14300.0,43.14,43.16,43.13,43.14,14300.0
2005-12-12 15:10:00,43.15,43.2,43.15,43.16,30000.0,43.15,43.2,43.15,43.16,30000.0
2005-12-12 15:20:00,43.15,43.2,43.15,43.17,30800.0,43.15,43.2,43.15,43.17,30800.0
2005-12-12 15:30:00,43.17,43.31,43.15,43.21,38300.0,43.17,43.31,43.15,43.21,38300.0
2005-12-12 15:40:00,43.21,43.36,43.15,43.26,32500.0,43.21,43.36,43.15,43.26,32500.0
2005-12-12 15:50:00,43.25,43.3,43.19,43.28,50400.0,43.25,43.3,43.19,43.28,50400.0
2005-12-13 09:30:00,42.93,43.23,42.58,42.6,99500.0,42.93,43.23,42.58,42.6,99500.0
2005-12-13 09:40:00,42.63,42.74,42.38,42.42,85400.0,42.63,42.74,42.38,42.42,85400.0
2005-12-13 09:50:00,42.41,42.58,42.38,42.54,202900.0,42.41,42.58,42.38,42.54,202900.0
2005-12-13 10:00:00,42.54,42.55,42.26,42.33,144500.0,42.54,42.55,42.26,42.33,144500.0
2005-12-13 10:10:00,42.35,42.44,42.0,42.02,133700.0,42.35,42.44,42.0,42.02,133700.0
2005-12-13 10:20:00,42.04,42.37,42.02,42.34,73400.0,42.04,42.37,42.02,42.34,73400.0
2005-12-13 10:30:00,42.34,42.36,42.2,42.21,40700.0,42.34,42.36,42.2,42.21,40700.0
2005-12-13 10:40:00,42.21,42.44,42.21,42.43,51700.0,42.21,42.44,42.21,42.43,51700.0
2005-12-13 10:50:00,42.44,42.57,42.37,42.55,129500.0,42.44,42.57,42.37,42.55,129500.0
2005-12-13 11:00:00,42.55,42.58,42.44,42.5,43500.0,42.55,42.58,42.44,42.5,43500.0
2005-12-13 11:10:00,42.51,42.62,42.49,42.55,82400.0,42.51,42.62,42.49,42.55,82400.0
2005-12-13 11:20:00,42.55,42.64,42.46,42.57,81800.0,42.55,42.64,42.46,42.57,81800.0
2005-12-13 11:30:00,42.54,42.56,42.44,42.48,20300.0,42.54,42.56,42.44,42.48,20300.0
2005-12-13 11:40:00,42.47,42.66,42.46,42.62,19300.0,42.47,42.66,42.46,42.62,19300.0
2005-12-13 11:50:00,42.6,42.62,42.59,42.62,12600.0,42.6,42.62,42.59,42.62,12600.0
2005-12-13 12:00:00,42.62,42.66,42.59,42.65,37700.0,42.62,42.66,42.59,42.65,37700.0
2005-12-13 12:10:00,42.65,42.73,42.62,42.69,32800.0,42.65,42.73,42.62,42.69,32800.0
2005-12-13 12:20:00,42.69,42.7,42.62,42.62,39800.0,42.69,42.7,42.62,42.62,39800.0
2005-12-13 12:30:00,42.63,42.65,42.62,42.63,55100.0,42.63,42.65,42.62,42.63,55100.0
2005-12-13 12:40:00,42.64,42.65,42.6,42.62,22400.0,42.64,42.65,42.6,42.62,22400.0
2005-12-13 12:50:00,42.62,42.62,42.59,42.59,31800.0,42.62,42.62,42.59,42.59,31800.0
2005-12-13 13:00:00,42.59,42.7,42.53,42.66,98800.0,42.59,42.7,42.53,42.66,98800.0
2005-12-13 13:10:00,42.66,42.67,42.61,42.63,24500.0,42.66,42.67,42.61,42.63,24500.0
2005-12-13 13:20:00,42.64,42.7,42.64,42.7,24100.0,42.64,42.7,42.64,42.7,24100.0
2005-12-13 13:30:00,42.71,42.76,42.7,42.73,62800.0,42.71,42.76,42.7,42.73,62800.0
2005-12-13 13:40:00,42.74,42.79,42.74,42.76,17500.0,42.74,42.79,42.74,42.76,17500.0
2005-12-13 13:50:00,42.77,42.89,42.75,42.86,67900.0,42.77,42.89,42.75,42.86,67900.0
2005-12-13 14:00:00,42.87,42.95,42.84,42.93,21300.0,42.87,42.95,42.84,42.93,21300.0
2005-12-13 14:10:00,42.96,43.13,42.82,43.13,147600.0,42.96,43.13,42.82,43.13,147600.0
2005-12-13 14:20:00,43.14,43.48,43.11,43.46,115600.0,43.14,43.48,43.11,43.46,115600.0
2005-12-13 14:30:00,43.46,43.59,43.35,43.4,69100.0,43.46,43.59,43.35,43.4,69100.0
2005-12-13 14:40:00,43.4,43.65,43.4,43.57,92600.0,43.4,43.65,43.4,43.57,92600.0
2005-12-13 14:50:00,43.56,43.82,43.55,43.77,98300.0,43.56,43.82,43.55,43.77,98300.0
2005-12-13 15:00:00,43.75,43.82,43.63,43.78,132800.0,43.75,43.82,43.63,43.78,132800.0
2005-12-13 15:10:00,43.79,43.8,43.68,43.79,57300.0,43.79,43.8,43.68,43.79,57300.0
2005-12-13 15:20:00,43.79,43.8,43.64,43.65,57000.0,43.79,43.8,43.64,43.65,57000.0
2005-12-13 15:30:00,43.65,43.82,43.64,43.75,80700.0,43.65,43.82,43.64,43.75,80700.0
2005-12-13 15:40:00,43.75,43.97,43.5,43.76,126300.0,43.75,43.97,43.5,43.76,126300.0
2005-12-13 15:50:00,43.78,43.89,43.64,43.89,130400.0,43.78,43.89,43.64,43.89,130400.0
2005-12-14 09:30:00,43.55,43.81,43.49,43.6,63700.0,43.55,43.81,43.49,43.6,63700.0
2005-12-14 09:40:00,43.57,43.86,43.55,43.86,33600.0,43.57,43.86,43.55,43.86,33600.0
2005-12-14 09:50:00,43.85,43.93,43.65,43.83,50300.0,43.85,43.93,43.65,43.83,50300.0
2005-12-14 10:00:00,43.83,43.85,43.56,43.61,49600.0,43.83,43.85,43.56,43.61,49600.0
2005-12-14 10:10:00,43.6,43.71,43.36,43.57,57100.0,43.6,43.71,43.36,43.57,57100.0
2005-12-14 10:20:00,43.59,43.74,43.5,43.73,24200.0,43.59,43.74,43.5,43.73,24200.0
2005-12-14 10:30:00,43.73,43.85,43.61,43.61,42800.0,43.73,43.85,43.61,43.61,42800.0
2005-12-14 10:40:00,43.61,43.65,43.47,43.54,32000.0,43.61,43.65,43.47,43.54,32000.0
2005-12-14 10:50:00,43.53,43.66,43.46,43.51,33800.0,43.53,43.66,43.46,43.51,33800.0
2005-12-14 11:00:00,43.5,43.55,43.43,43.45,80300.0,43.5,43.55,43.43,43.45,80300.0
2005-12-14 11:10:00,43.46,43.47,43.44,43.44,29400.0,43.46,43.47,43.44,43.44,29400.0
2005-12-14 11:20:00,43.44,43.56,43.44,43.53,22400.0,43.44,43.56,43.44,43.53,22400.0
2005-12-14 11:30:00,43.52,43.57,43.5,43.52,49900.0,43.52,43.57,43.5,43.52,49900.0
2005-12-14 11:40:00,43.52,43.68,43.51,43.67,13800.0,43.52,43.68,43.51,43.67,13800.0
2005-12-14 11:50:00,43.66,43.75,43.51,43.54,23500.0,43.66,43.75,43.51,43.54,23500.0
2005-12-14 12:00:00,43.55,43.55,43.5,43.5,60800.0,43.55,43.55,43.5,43.5,60800.0
2005-12-14 12:10:00,43.48,43.55,43.43,43.54,84700.0,43.48,43.55,43.43,43.54,84700.0
2005-12-14 12:20:00,43.54,43.57,43.48,43.52,31000.0,43.54,43.57,43.48,43.52,31000.0
2005-12-14 12:30:00,43.54,43.61,43.5,43.5,57200.0,43.54,43.61,43.5,43.5,57200.0
2005-12-14 12:40:00,43.48,43.54,43.48,43.51,40300.0,43.48,43.54,43.48,43.51,40300.0
2005-12-14 12:50:00,43.52,43.58,43.5,43.55,8800.0,43.52,43.58,43.5,43.55,8800.0
2005-12-14 13:00:00,43.55,43.55,43.5,43.54,18300.0,43.55,43.55,43.5,43.54,18300.0
2005-12-14 13:10:00,43.54,43.54,43.51,43.51,10300.0,43.54,43.54,43.51,43.51,10300.0
2005-12-14 13:20:00,43.51,43.6,43.51,43.54,23100.0,43.51,43.6,43.51,43.54,23100.0
2005-12-14 13:30:00,43.55,43.6,43.52,43.58,14000.0,43.55,43.6,43.52,43.58,14000.0
2005-12-14 13:40:00,43.56,43.59,43.55,43.57,30800.0,43.56,43.59,43.55,43.57,30800.0
2005-12-14 13:50:00,43.57,43.6,43.54,43.54,16000.0,43.57,43.6,43.54,43.54,16000.0
2005-12-14 14:00:00,43.54,43.59,43.5,43.53,21600.0,43.54,43.59,43.5,43.53,21600.0
2005-12-14 14:10:00,43.53,43.53,43.43,43.44,35000.0,43.53,43.53,43.43,43.44,35000.0
2005-12-14 14:20:00,43.44,43.5,43.4,43.41,25400.0,43.44,43.5,43.4,43.41,25400.0
2005-12-14 14:30:00,43.4,43.45,43.32,43.39,56200.0,43.4,43.45,43.32,43.39,56200.0
2005-12-14 14:40:00,43.39,43.43,43.38,43.4,37300.0,43.39,43.43,43.38,43.4,37300.0
2005-12-14 14:50:00,43.41,43.45,43.4,43.42,24500.0,43.41,43.45,43.4,43.42,24500.0
2005-12-14 15:00:00,43.42,43.48,43.4,43.4,69800.0,43.42,43.48,43.4,43.4,69800.0
2005-12-14 15:10:00,43.41,43.46,43.39,43.45,36200.0,43.41,43.46,43.39,43.45,36200.0
2005-12-14 15:20:00,43.44,43.46,43.39,43.39,69800.0,43.44,43.46,43.39,43.39,69800.0
2005-12-14 15:30:00,43.39,43.39,43.28,43.3,36100.0,43.39,43.39,43.28,43.3,36100.0
2005-12-14 15:40:00,43.28,43.29,43.13,43.19,112700.0,43.28,43.29,43.13,43.19,112700.0
2005-12-14 15:50:00,43.19,43.27,43.16,43.22,71300.0,43.19,43.27,43.16,43.22,71300.0
2005-12-15 09:30:00,43.24,43.29,43.12,43.25,57100.0,43.24,43.29,43.12,43.25,57100.0
2005-12-15 09:40:00,43.25,43.28,43.2,43.25,21700.0,43.25,43.28,43.2,43.25,21700.0
2005-12-15 09:50:00,43.28,43.3,43.25,43.25,27400.0,43.28,43.3,43.25,43.25,27400.0
2005-12-15 10:00:00,43.26,43.3,43.18,43.21,67000.0,43.26,43.3,43.18,43.21,67000.0
2005-12-15 10:10:00,43.2,43.21,42.61,42.81,71900.0,43.2,43.21,42.61,42.81,71900.0
2005-12-15 10:20:00,42.84,43.07,42.77,43.06,61000.0,42.84,43.07,42.77,43.06,61000.0
2005-12-15 10:30:00,43.03,43.04,42.89,42.9,90900.0,43.03,43.04,42.89,42.9,90900.0
2005-12-15 10:40:00,42.91,43.01,42.7,42.73,65800.0,42.91,43.01,42.7,42.73,65800.0
2005-12-15 10:50:00,42.73,42.74,42.6,42.74,63700.0,42.73,42.74,42.6,42.74,63700.0
2005-12-15 11:00:00,42.75,42.75,42.55,42.58,95200.0,42.75,42.75,42.55,42.58,95200.0
2005-12-15 11:10:00,42.59,42.64,42.51,42.58,158700.0,42.59,42.64,42.51,42.58,158700.0
2005-12-15 11:20:00,42.6,42.82,42.59,42.78,44200.0,42.6,42.82,42.59,42.78,44200.0
2005-12-15 11:30:00,42.82,42.95,42.81,42.92,15300.0,42.82,42.95,42.81,42.92,15300.0
2005-12-15 11:40:00,42.94,42.94,42.84,42.86,20600.0,42.94,42.94,42.84,42.86,20600.0
2005-12-15 11:50:00,42.86,43.07,42.86,43.02,18200.0,42.86,43.07,42.86,43.02,18200.0
2005-12-15 12:00:00,43.04,43.2,42.98,43.14,22700.0,43.04,43.2,42.98,43.14,22700.0
2005-12-15 12:10:00,43.11,43.11,42.95,42.95,7800.0,43.11,43.11,42.95,42.95,7800.0
2005-12-15 12:20:00,42.98,43.02,42.89,43.0,11200.0,42.98,43.02,42.89,43.0,11200.0
2005-12-15 12:30:00,43.03,43.03,42.9,42.97,11600.0,43.03,43.03,42.9,42.97,11600.0
2005-12-15 12:40:00,42.98,43.12,42.98,43.08,12900.0,42.98,43.12,42.98,43.08,12900.0
2005-12-15 12:50:00,43.07,43.13,42.97,43.11,21400.0,43.07,43.13,42.97,43.11,21400.0
2005-12-15 13:00:00,43.12,43.13,42.98,43.05,73900.0,43.12,43.13,42.98,43.05,73900.0
2005-12-15 13:10:00,43.04,43.07,42.96,43.0,102200.0,43.04,43.07,42.96,43.0,102200.0
2005-12-15 13:20:00,43.0,43.0,42.93,42.94,8800.0,43.0,43.0,42.93,42.94,8800.0
2005-12-15 13:30:00,42.97,43.04,42.95,42.99,44500.0,42.97,43.04,42.95,42.99,44500.0
2005-12-15 13:40:00,42.99,43.01,42.89,42.89,14000.0,42.99,43.01,42.89,42.89,14000.0
2005-12-15 13:50:00,42.9,42.96,42.9,42.95,32600.0,42.9,42.96,42.9,42.95,32600.0
2005-12-15 14:00:00,42.95,43.0,42.78,42.94,16900.0,42.95,43.0,42.78,42.94,16900.0
2005-12-15 14:10:00,42.95,43.01,42.86,42.99,21600.0,42.95,43.01,42.86,42.99,21600.0
2005-12-15 14:20:00,43.0,43.0,42.91,42.93,24700.0,43.0,43.0,42.91,42.93,24700.0
2005-12-15 14:30:00,42.92,42.92,42.84,42.9,28200.0,42.92,42.92,42.84,42.9,28200.0
2005-12-15 14:40:00,42.9,42.95,42.8,42.84,25900.0,42.9,42.95,42.8,42.84,25900.0
2005-12-15 14:50:00,42.84,42.85,42.78,42.84,35400.0,42.84,42.85,42.78,42.84,35400.0
2005-12-15 15:00:00,42.85,42.91,42.79,42.84,60500.0,42.85,42.91,42.79,42.84,60500.0
2005-12-15 15:10:00,42.83,42.92,42.79,42.79,25600.0,42.83,42.92,42.79,42.79,25600.0
2005-12-15 15:20:00,42.79,42.87,42.78,42.79,81400.0,42.79,42.87,42.78,42.79,81400.0
2005-12-15 15:30:00,42.79,42.9,42.75,42.84,126300.0,42.79,42.9,42.75,42.84,126300.0
2005-12-15 15:40:00,42.83,42.91,42.75,42.84,86800.0,42.83,42.91,42.75,42.84,86800.0
2005-12-15 15:50:00,42.84,43.0,42.79,42.88,125800.0,42.84,43.0,42.79,42.88,125800.0
2005-12-16 09:30:00,43.2,43.68,43.19,43.36,2011500.0,43.2,43.68,43.19,43.36,2011500.0
2005-12-16 09:40:00,43.36,43.43,43.25,43.26,64500.0,43.36,43.43,43.25,43.26,64500.0
2005-12-16 09:50:00,43.25,43.35,43.24,43.34,79200.0,43.25,43.35,43.24,43.34,79200.0
2005-12-16 10:00:00,43.36,43.59,43.35,43.41,41000.0,43.36,43.59,43.35,43.41,41000.0
2005-12-16 10:10:00,43.41,43.43,43.38,43.41,27200.0,43.41,43.43,43.38,43.41,27200.0
2005-12-16 10:20:00,43.42,43.44,43.35,43.35,25600.0,43.42,43.44,43.35,43.35,25600.0
2005-12-16 10:30:00,43.36,43.42,43.36,43.41,14600.0,43.36,43.42,43.36,43.41,14600.0
2005-12-16 10:40:00,43.4,43.53,43.38,43.53,27400.0,43.4,43.53,43.38,43.53,27400.0
2005-12-16 10:50:00,43.53,43.62,43.52,43.6,21300.0,43.53,43.62,43.52,43.6,21300.0
2005-12-16 11:00:00,43.62,43.67,43.58,43.64,123600.0,43.62,43.67,43.58,43.64,123600.0
2005-12-16 11:10:00,43.66,44.27,43.65,44.25,123800.0,43.66,44.27,43.65,44.25,123800.0
2005-12-16 11:20:00,44.25,44.25,44.13,44.18,47500.0,44.25,44.25,44.13,44.18,47500.0
2005-12-16 11:30:00,44.18,44.19,43.97,43.97,35500.0,44.18,44.19,43.97,43.97,35500.0
2005-12-16 11:40:00,43.97,44.0,43.8,43.87,40400.0,43.97,44.0,43.8,43.87,40400.0
2005-12-16 11:50:00,43.88,44.05,43.8,43.9,32100.0,43.88,44.05,43.8,43.9,32100.0
2005-12-16 12:00:00,43.92,44.04,43.9,44.0,20900.0,43.92,44.04,43.9,44.0,20900.0
2005-12-16 12:10:00,44.03,44.03,44.0,44.02,9300.0,44.03,44.03,44.0,44.02,9300.0
2005-12-16 12:20:00,44.02,44.09,44.0,44.0,19500.0,44.02,44.09,44.0,44.0,19500.0
2005-12-16 12:30:00,44.02,44.03,44.0,44.03,16000.0,44.02,44.03,44.0,44.03,16000.0
2005-12-16 12:40:00,44.03,44.03,44.02,44.03,8800.0,44.03,44.03,44.02,44.03,8800.0
2005-12-16 12:50:00,44.02,44.02,44.0,44.0,16300.0,44.02,44.02,44.0,44.0,16300.0
2005-12-16 13:00:00,44.0,44.03,44.0,44.02,18800.0,44.0,44.03,44.0,44.02,18800.0
2005-12-16 13:10:00,44.03,44.11,44.02,44.06,34700.0,44.03,44.11,44.02,44.06,34700.0
2005-12-16 13:20:00,44.06,44.1,44.05,44.09,13900.0,44.06,44.1,44.05,44.09,13900.0
2005-12-16 13:30:00,44.09,44.17,44.08,44.17,25900.0,44.09,44.17,44.08,44.17,25900.0
2005-12-16 13:40:00,44.16,44.24,44.16,44.18,14800.0,44.16,44.24,44.16,44.18,14800.0
2005-12-16 13:50:00,44.18,44.23,44.18,44.22,21600.0,44.18,44.23,44.18,44.22,21600.0
2005-12-16 14:00:00,44.23,44.29,44.21,44.22,31200.0,44.23,44.29,44.21,44.22,31200.0
2005-12-16 14:10:00,44.23,44.26,44.13,44.14,25600.0,44.23,44.26,44.13,44.14,25600.0
2005-12-16 14:20:00,44.14,44.18,44.11,44.13,17900.0,44.14,44.18,44.11,44.13,17900.0
2005-12-16 14:30:00,44.13,44.19,44.12,44.16,24100.0,44.13,44.19,44.12,44.16,24100.0
2005-12-16 14:40:00,44.17,44.18,44.1,44.13,14200.0,44.17,44.18,44.1,44.13,14200.0
2005-12-16 14:50:00,44.12,44.13,44.0,44.0,39000.0,44.12,44.13,44.0,44.0,39000.0
2005-12-16 15:00:00,44.0,44.06,43.99,44.0,62400.0,44.0,44.06,43.99,44.0,62400.0
2005-12-16 15:10:00,44.0,44.02,43.99,44.01,33800.0,44.0,44.02,43.99,44.01,33800.0
2005-12-16 15:20:00,44.0,44.05,44.0,44.03,44000.0,44.0,44.05,44.0,44.03,44000.0
2005-12-16 15:30:00,44.02,44.25,44.02,44.25,37300.0,44.02,44.25,44.02,44.25,37300.0
2005-12-16 15:40:00,44.25,44.29,43.98,44.02,104800.0,44.25,44.29,43.98,44.02,104800.0
2005-12-16 15:50:00,44.04,44.18,43.95,43.95,126800.0,44.04,44.18,43.95,43.95,126800.0
2005-12-19 09:30:00,44.28,44.85,43.84,44.79,173500.0,44.28,44.85,43.84,44.79,173500.0
2005-12-19 09:40:00,44.75,45.0,44.66,44.86,109200.0,44.75,45.0,44.66,44.86,109200.0
2005-12-19 09:50:00,44.87,45.25,44.79,45.22,185400.0,44.87,45.25,44.79,45.22,185400.0
2005-12-19 10:00:00,45.2,45.56,45.2,45.34,216600.0,45.2,45.56,45.2,45.34,216600.0
2005-12-19 10:10:00,45.34,45.7,45.18,45.63,122200.0,45.34,45.7,45.18,45.63,122200.0
2005-12-19 10:20:00,45.62,45.81,45.5,45.64,97600.0,45.62,45.81,45.5,45.64,97600.0
2005-12-19 10:30:00,45.61,45.72,45.5,45.55,66600.0,45.61,45.72,45.5,45.55,66600.0
2005-12-19 10:40:00,45.56,45.56,45.28,45.39,64700.0,45.56,45.56,45.28,45.39,64700.0
2005-12-19 10:50:00,45.38,45.5,45.35,45.4,36900.0,45.38,45.5,45.35,45.4,36900.0
2005-12-19 11:00:00,45.4,45.41,45.14,45.14,47700.0,45.4,45.41,45.14,45.14,47700.0
2005-12-19 11:10:00,45.14,45.34,45.05,45.22,64900.0,45.14,45.34,45.05,45.22,64900.0
2005-12-19 11:20:00,45.22,45.33,45.18,45.26,23600.0,45.22,45.33,45.18,45.26,23600.0
2005-12-19 11:30:00,45.27,45.7,45.09,45.11,23400.0,45.27,45.7,45.09,45.11,23400.0
2005-12-19 11:40:00,45.11,45.18,45.09,45.18,29500.0,45.11,45.18,45.09,45.18,29500.0
2005-12-19 11:50:00,45.19,45.22,45.13,45.13,12400.0,45.19,45.22,45.13,45.13,12400.0
2005-12-19 12:00:00,45.12,45.12,45.05,45.12,29600.0,45.12,45.12,45.05,45.12,29600.0
2005-12-19 12:10:00,45.13,45.24,45.07,45.21,46700.0,45.13,45.24,45.07,45.21,46700.0
2005-12-19 12:20:00,45.23,45.29,45.13,45.28,37700.0,45.23,45.29,45.13,45.28,37700.0
2005-12-19 12:30:00,45.26,45.37,45.21,45.25,50200.0,45.26,45.37,45.21,45.25,50200.0
2005-12-19 12:40:00,45.27,45.27,45.2,45.2,24900.0,45.27,45.27,45.2,45.2,24900.0
2005-12-19 12:50:00,45.2,45.21,45.15,45.15,34500.0,45.2,45.21,45.15,45.15,34500.0
2005-12-19 13:00:00,45.16,45.2,45.06,45.12,81900.0,45.16,45.2,45.06,45.12,81900.0
2005-12-19 13:10:00,45.11,45.16,45.0,45.16,43700.0,45.11,45.16,45.0,45.16,43700.0
2005-12-19 13:20:00,45.15,45.28,45.13,45.25,46700.0,45.15,45.28,45.13,45.25,46700.0
2005-12-19 13:30:00,45.25,45.27,45.15,45.19,37200.0,45.25,45.27,45.15,45.19,37200.0
2005-12-19 13:40:00,45.18,45.22,45.15,45.15,46800.0,45.18,45.22,45.15,45.15,46800.0
2005-12-19 13:50:00,45.17,45.22,45.03,45.17,53200.0,45.17,45.22,45.03,45.17,53200.0
2005-12-19 14:00:00,45.17,45.25,45.05,45.21,52400.0,45.17,45.25,45.05,45.21,52400.0
2005-12-19 14:10:00,45.22,45.51,45.12,45.19,73900.0,45.22,45.51,45.12,45.19,73900.0
2005-12-19 14:20:00,45.16,45.34,45.13,45.2,40500.0,45.16,45.34,45.13,45.2,40500.0
2005-12-19 14:30:00,45.2,45.54,45.18,45.32,78200.0,45.2,45.54,45.18,45.32,78200.0
2005-12-19 14:40:00,45.32,45.41,45.23,45.35,77500.0,45.32,45.41,45.23,45.35,77500.0
2005-12-19 14:50:00,45.37,45.68,45.37,45.6,80600.0,45.37,45.68,45.37,45.6,80600.0
2005-12-19 15:00:00,45.59,45.7,45.38,45.39,120600.0,45.59,45.7,45.38,45.39,120600.0
2005-12-19 15:10:00,45.36,45.39,45.14,45.14,68900.0,45.36,45.39,45.14,45.14,68900.0
2005-12-19 15:20:00,45.13,45.27,45.13,45.25,84300.0,45.13,45.27,45.13,45.25,84300.0
2005-12-19 15:30:00,45.25,45.31,45.21,45.26,137000.0,45.25,45.31,45.21,45.26,137000.0
2005-12-19 15:40:00,45.25,45.56,45.25,45.36,152500.0,45.25,45.56,45.25,45.36,152500.0
2005-12-19 15:50:00,45.35,45.36,45.1,45.32,227100.0,45.35,45.36,45.1,45.32,227100.0
2005-12-20 09:30:00,45.2,45.41,45.1,45.35,116700.0,45.2,45.41,45.1,45.35,116700.0
2005-12-20 09:40:00,45.35,45.47,45.19,45.41,83500.0,45.35,45.47,45.19,45.41,83500.0
2005-12-20 09:50:00,45.41,45.49,45.3,45.47,36300.0,45.41,45.49,45.3,45.47,36300.0
2005-12-20 10:00:00,45.47,45.47,45.37,45.42,40200.0,45.47,45.47,45.37,45.42,40200.0
2005-12-20 10:10:00,45.4,45.55,45.38,45.5,59400.0,45.4,45.55,45.38,45.5,59400.0
2005-12-20 10:20:00,45.51,45.64,45.45,45.54,65100.0,45.51,45.64,45.45,45.54,65100.0
2005-12-20 10:30:00,45.54,45.83,45.49,45.8,118000.0,45.54,45.83,45.49,45.8,118000.0
2005-12-20 10:40:00,45.8,45.81,45.64,45.7,44200.0,45.8,45.81,45.64,45.7,44200.0
2005-12-20 10:50:00,45.7,45.7,45.6,45.62,38700.0,45.7,45.7,45.6,45.62,38700.0
2005-12-20 11:00:00,45.61,45.7,45.55,45.59,73700.0,45.61,45.7,45.55,45.59,73700.0
2005-12-20 11:10:00,45.57,45.6,45.5,45.57,62300.0,45.57,45.6,45.5,45.57,62300.0
2005-12-20 11:20:00,45.57,45.67,45.55,45.55,42000.0,45.57,45.67,45.55,45.55,42000.0
2005-12-20 11:30:00,45.55,45.57,45.49,45.57,56100.0,45.55,45.57,45.49,45.57,56100.0
2005-12-20 11:40:00,45.58,45.6,45.52,45.56,53300.0,45.58,45.6,45.52,45.56,53300.0
2005-12-20 11:50:00,45.54,45.57,45.5,45.54,69800.0,45.54,45.57,45.5,45.54,69800.0
2005-12-20 12:00:00,45.55,45.73,45.55,45.66,59000.0,45.55,45.73,45.55,45.66,59000.0
2005-12-20 12:10:00,45.66,45.74,45.65,45.71,33900.0,45.66,45.74,45.65,45.71,33900.0
2005-12-20 12:20:00,45.72,45.75,45.62,45.64,31300.0,45.72,45.75,45.62,45.64,31300.0
2005-12-20 12:30:00,45.62,45.65,45.6,45.6,31900.0,45.62,45.65,45.6,45.6,31900.0
2005-12-20 12:40:00,45.61,45.65,45.58,45.58,41200.0,45.61,45.65,45.58,45.58,41200.0
2005-12-20 12:50:00,45.58,45.61,45.54,45.59,38000.0,45.58,45.61,45.54,45.59,38000.0
2005-12-20 13:00:00,45.59,45.64,45.58,45.6,39900.0,45.59,45.64,45.58,45.6,39900.0
2005-12-20 13:10:00,45.6,45.6,45.58,45.6,17300.0,45.6,45.6,45.58,45.6,17300.0
2005-12-20 13:20:00,45.6,45.68,45.59,45.68,26700.0,45.6,45.68,45.59,45.68,26700.0
2005-12-20 13:30:00,45.69,45.81,45.66,45.71,59500.0,45.69,45.81,45.66,45.71,59500.0
2005-12-20 13:40:00,45.71,45.72,45.6,45.62,74900.0,45.71,45.72,45.6,45.62,74900.0
2005-12-20 13:50:00,45.61,45.8,45.5,45.78,78600.0,45.61,45.8,45.5,45.78,78600.0
2005-12-20 14:00:00,45.76,45.78,45.5,45.52,56700.0,45.76,45.78,45.5,45.52,56700.0
2005-12-20 14:10:00,45.53,45.55,45.4,45.41,48100.0,45.53,45.55,45.4,45.41,48100.0
2005-12-20 14:20:00,45.4,45.54,45.34,45.51,79600.0,45.4,45.54,45.34,45.51,79600.0
2005-12-20 14:30:00,45.5,45.57,45.5,45.55,41800.0,45.5,45.57,45.5,45.55,41800.0
2005-12-20 14:40:00,45.55,45.58,45.53,45.56,46300.0,45.55,45.58,45.53,45.56,46300.0
2005-12-20 14:50:00,45.57,45.57,45.36,45.39,35800.0,45.57,45.57,45.36,45.39,35800.0
2005-12-20 15:00:00,45.4,45.41,45.25,45.25,49700.0,45.4,45.41,45.25,45.25,49700.0
2005-12-20 15:10:00,45.24,45.32,45.23,45.32,44700.0,45.24,45.32,45.23,45.32,44700.0
2005-12-20 15:20:00,45.33,45.35,45.11,45.12,95800.0,45.33,45.35,45.11,45.12,95800.0
2005-12-20 15:30:00,45.14,45.21,45.13,45.14,62300.0,45.14,45.21,45.13,45.14,62300.0
2005-12-20 15:40:00,45.14,45.16,45.04,45.15,76000.0,45.14,45.16,45.04,45.15,76000.0
2005-12-20 15:50:00,45.16,45.24,45.13,45.2,134600.0,45.16,45.24,45.13,45.2,134600.0
2005-12-21 09:30:00,45.0,45.42,44.96,45.11,136400.0,45.0,45.42,44.96,45.11,136400.0
2005-12-21 09:40:00,45.16,45.47,45.16,45.41,38000.0,45.16,45.47,45.16,45.41,38000.0
2005-12-21 09:50:00,45.41,45.61,45.32,45.54,28400.0,45.41,45.61,45.32,45.54,28400.0
2005-12-21 10:00:00,45.55,45.65,45.39,45.5,58000.0,45.55,45.65,45.39,45.5,58000.0
2005-12-21 10:10:00,45.5,45.79,45.5,45.61,58800.0,45.5,45.79,45.5,45.61,58800.0
2005-12-21 10:20:00,45.62,45.62,45.55,45.59,39400.0,45.62,45.62,45.55,45.59,39400.0
2005-12-21 10:30:00,45.59,45.62,45.49,45.54,33000.0,45.59,45.62,45.49,45.54,33000.0
2005-12-21 10:40:00,45.54,45.54,45.2,45.29,50100.0,45.54,45.54,45.2,45.29,50100.0
2005-12-21 10:50:00,45.3,45.3,45.25,45.29,12200.0,45.3,45.3,45.25,45.29,12200.0
2005-12-21 11:00:00,45.29,45.3,45.25,45.3,21500.0,45.29,45.3,45.25,45.3,21500.0
2005-12-21 11:10:00,45.3,45.3,45.13,45.19,33700.0,45.3,45.3,45.13,45.19,33700.0
2005-12-21 11:20:00,45.19,45.27,45.17,45.18,46000.0,45.19,45.27,45.17,45.18,46000.0
2005-12-21 11:30:00,45.18,45.18,45.11,45.11,18400.0,45.18,45.18,45.11,45.11,18400.0
2005-12-21 11:40:00,45.14,45.16,45.1,45.14,10300.0,45.14,45.16,45.1,45.14,10300.0
2005-12-21 11:50:00,45.14,45.14,45.11,45.14,8400.0,45.14,45.14,45.11,45.14,8400.0
2005-12-21 12:00:00,45.14,45.16,45.06,45.14,19500.0,45.14,45.16,45.06,45.14,19500.0
2005-12-21 12:10:00,45.14,45.16,45.0,45.09,36700.0,45.14,45.16,45.0,45.09,36700.0
2005-12-21 12:20:00,45.09,45.09,45.0,45.02,16900.0,45.09,45.09,45.0,45.02,16900.0
2005-12-21 12:30:00,45.02,45.06,45.01,45.04,11200.0,45.02,45.06,45.01,45.04,11200.0
2005-12-21 12:40:00,45.04,45.05,44.95,45.0,39400.0,45.04,45.05,44.95,45.0,39400.0
2005-12-21 12:50:00,45.0,45.04,44.99,45.02,8900.0,45.0,45.04,44.99,45.02,8900.0
2005-12-21 13:00:00,45.02,45.03,44.98,45.02,17800.0,45.02,45.03,44.98,45.02,17800.0
2005-12-21 13:10:00,45.02,45.03,44.96,45.03,12000.0,45.02,45.03,44.96,45.03,12000.0
2005-12-21 13:20:00,45.02,45.03,44.93,44.94,35500.0,45.02,45.03,44.93,44.94,35500.0
2005-12-21 13:30:00,44.97,44.97,44.78,44.89,85600.0,44.97,44.97,44.78,44.89,85600.0
2005-12-21 13:40:00,44.88,44.99,44.85,44.99,17700.0,44.88,44.99,44.85,44.99,17700.0
2005-12-21 13:50:00,45.0,45.02,44.88,45.0,15300.0,45.0,45.02,44.88,45.0,15300.0
2005-12-21 14:00:00,44.99,45.03,44.91,45.02,24100.0,44.99,45.03,44.91,45.02,24100.0
2005-12-21 14:10:00,45.03,45.19,45.0,45.14,26800.0,45.03,45.19,45.0,45.14,26800.0
2005-12-21 14:20:00,45.14,45.2,45.03,45.1,26000.0,45.14,45.2,45.03,45.1,26000.0
2005-12-21 14:30:00,45.13,45.18,45.07,45.17,15100.0,45.13,45.18,45.07,45.17,15100.0
2005-12-21 14:40:00,45.18,45.18,44.95,45.01,21900.0,45.18,45.18,44.95,45.01,21900.0
2005-12-21 14:50:00,45.02,45.04,44.85,44.85,41500.0,45.02,45.04,44.85,44.85,41500.0
2005-12-21 15:00:00,44.82,44.89,44.76,44.84,34900.0,44.82,44.89,44.76,44.84,34900.0
2005-12-21 15:10:00,44.85,44.89,44.79,44.81,45700.0,44.85,44.89,44.79,44.81,45700.0
2005-12-21 15:20:00,44.8,44.84,44.77,44.77,32800.0,44.8,44.84,44.77,44.77,32800.0
2005-12-21 15:30:00,44.77,44.84,44.76,44.8,39700.0,44.77,44.84,44.76,44.8,39700.0
2005-12-21 15:40:00,44.8,44.94,44.8,44.93,63600.0,44.8,44.94,44.8,44.93,63600.0
2005-12-21 15:50:00,44.93,44.93,44.77,44.77,83200.0,44.93,44.93,44.77,44.77,83200.0
2005-12-22 09:30:00,44.6,45.0,44.55,44.87,65100.0,44.6,45.0,44.55,44.87,65100.0
2005-12-22 09:40:00,44.9,45.0,44.82,44.87,29800.0,44.9,45.0,44.82,44.87,29800.0
2005-12-22 09:50:00,44.86,45.12,44.86,45.09,36700.0,44.86,45.12,44.86,45.09,36700.0
2005-12-22 10:00:00,45.11,45.13,44.98,45.05,30300.0,45.11,45.13,44.98,45.05,30300.0
2005-12-22 10:10:00,45.05,45.05,44.96,44.98,20500.0,45.05,45.05,44.96,44.98,20500.0
2005-12-22 10:20:00,44.98,45.1,44.97,45.09,18400.0,44.98,45.1,44.97,45.09,18400.0
2005-12-22 10:30:00,45.1,45.1,45.05,45.05,20200.0,45.1,45.1,45.05,45.05,20200.0
2005-12-22 10:40:00,45.05,45.11,45.04,45.11,33400.0,45.05,45.11,45.04,45.11,33400.0
2005-12-22 10:50:00,45.11,45.25,45.08,45.08,44200.0,45.11,45.25,45.08,45.08,44200.0
2005-12-22 11:00:00,45.08,45.14,45.08,45.14,17700.0,45.08,45.14,45.08,45.14,17700.0
2005-12-22 11:10:00,45.15,45.15,45.09,45.15,10000.0,45.15,45.15,45.09,45.15,10000.0
2005-12-22 11:20:00,45.16,45.2,45.03,45.04,38800.0,45.16,45.2,45.03,45.04,38800.0
2005-12-22 11:30:00,45.05,45.06,45.03,45.03,18800.0,45.05,45.06,45.03,45.03,18800.0
2005-12-22 11:40:00,45.02,45.05,45.01,45.01,18000.0,45.02,45.05,45.01,45.01,18000.0
2005-12-22 11:50:00,45.01,45.06,44.99,45.02,27100.0,45.01,45.06,44.99,45.02,27100.0
2005-12-22 12:00:00,45.04,45.05,44.99,44.99,15700.0,45.04,45.05,44.99,44.99,15700.0
2005-12-22 12:10:00,45.0,45.02,44.97,44.98,14200.0,45.0,45.02,44.97,44.98,14200.0
2005-12-22 12:20:00,44.97,45.0,44.88,44.98,49900.0,44.97,45.0,44.88,44.98,49900.0
2005-12-22 12:30:00,44.98,45.0,44.92,44.92,35900.0,44.98,45.0,44.92,44.92,35900.0
2005-12-22 12:40:00,44.92,44.97,44.88,44.9,48100.0,44.92,44.97,44.88,44.9,48100.0
2005-12-22 12:50:00,44.91,44.94,44.89,44.9,22900.0,44.91,44.94,44.89,44.9,22900.0
2005-12-22 13:00:00,44.9,44.95,44.85,44.94,71300.0,44.9,44.95,44.85,44.94,71300.0
2005-12-22 13:10:00,44.95,44.96,44.9,44.91,13500.0,44.95,44.96,44.9,44.91,13500.0
2005-12-22 13:20:00,44.9,44.91,44.87,44.88,32100.0,44.9,44.91,44.87,44.88,32100.0
2005-12-22 13:30:00,44.88,44.92,44.88,44.9,36200.0,44.88,44.92,44.88,44.9,36200.0
2005-12-22 13:40:00,44.9,44.91,44.86,44.87,13900.0,44.9,44.91,44.86,44.87,13900.0
2005-12-22 13:50:00,44.87,44.89,44.83,44.84,43600.0,44.87,44.89,44.83,44.84,43600.0
2005-12-22 14:00:00,44.84,44.92,44.84,44.85,21400.0,44.84,44.92,44.84,44.85,21400.0
2005-12-22 14:10:00,44.86,44.9,44.85,44.9,8600.0,44.86,44.9,44.85,44.9,8600.0
2005-12-22 14:20:00,44.9,44.9,44.87,44.87,10500.0,44.9,44.9,44.87,44.87,10500.0
2005-12-22 14:30:00,44.88,44.88,44.85,44.86,12900.0,44.88,44.88,44.85,44.86,12900.0
2005-12-22 14:40:00,44.85,44.87,44.85,44.87,14400.0,44.85,44.87,44.85,44.87,14400.0
2005-12-22 14:50:00,44.87,44.87,44.67,44.86,34800.0,44.87,44.87,44.67,44.86,34800.0
2005-12-22 15:00:00,44.86,44.87,44.85,44.86,16600.0,44.86,44.87,44.85,44.86,16600.0
2005-12-22 15:10:00,44.86,44.88,44.86,44.87,33700.0,44.86,44.88,44.86,44.87,33700.0
2005-12-22 15:20:00,44.87,44.88,44.86,44.87,56700.0,44.87,44.88,44.86,44.87,56700.0
2005-12-22 15:30:00,44.87,45.16,44.86,45.14,49700.0,44.87,45.16,44.86,45.14,49700.0
2005-12-22 15:40:00,45.14,45.16,45.08,45.14,41700.0,45.14,45.16,45.08,45.14,41700.0
2005-12-22 15:50:00,45.14,45.2,45.09,45.17,72000.0,45.14,45.2,45.09,45.17,72000.0
2005-12-23 09:30:00,45.08,45.35,45.08,45.19,62700.0,45.08,45.35,45.08,45.19,62700.0
2005-12-23 09:40:00,45.18,45.19,44.73,45.16,32100.0,45.18,45.19,44.73,45.16,32100.0
2005-12-23 09:50:00,45.16,45.22,44.9,45.1,19400.0,45.16,45.22,44.9,45.1,19400.0
2005-12-23 10:00:00,45.08,45.1,45.08,45.1,22000.0,45.08,45.1,45.08,45.1,22000.0
2005-12-23 10:10:00,45.1,45.11,45.07,45.1,8000.0,45.1,45.11,45.07,45.1,8000.0
2005-12-23 10:20:00,45.1,45.1,45.08,45.1,11600.0,45.1,45.1,45.08,45.1,11600.0
2005-12-23 10:30:00,45.09,45.1,44.86,44.94,43500.0,45.09,45.1,44.86,44.94,43500.0
2005-12-23 10:40:00,44.96,44.99,44.81,44.91,70300.0,44.96,44.99,44.81,44.91,70300.0
2005-12-23 10:50:00,44.91,45.02,44.84,44.84,38000.0,44.91,45.02,44.84,44.84,38000.0
2005-12-23 11:00:00,44.85,44.97,44.85,44.93,30200.0,44.85,44.97,44.85,44.93,30200.0
2005-12-23 11:10:00,44.92,44.93,44.91,44.93,12900.0,44.92,44.93,44.91,44.93,12900.0
2005-12-23 11:20:00,44.92,44.97,44.92,44.95,21000.0,44.92,44.97,44.92,44.95,21000.0
2005-12-23 11:30:00,44.95,44.97,44.9,44.96,10700.0,44.95,44.97,44.9,44.96,10700.0
2005-12-23 11:40:00,44.94,44.94,44.91,44.91,11600.0,44.94,44.94,44.91,44.91,11600.0
2005-12-23 11:50:00,44.91,44.95,44.91,44.92,8200.0,44.91,44.95,44.91,44.92,8200.0
2005-12-23 12:00:00,44.91,44.96,44.9,44.92,33500.0,44.91,44.96,44.9,44.92,33500.0
2005-12-23 12:10:00,44.93,44.93,44.9,44.9,6400.0,44.93,44.93,44.9,44.9,6400.0
2005-12-23 12:20:00,44.9,44.94,44.9,44.93,12900.0,44.9,44.94,44.9,44.93,12900.0
2005-12-23 12:30:00,44.94,45.0,44.93,44.97,18200.0,44.94,45.0,44.93,44.97,18200.0
2005-12-23 12:40:00,44.96,44.99,44.93,44.95,14700.0,44.96,44.99,44.93,44.95,14700.0
2005-12-23 12:50:00,44.95,44.96,44.91,44.91,8200.0,44.95,44.96,44.91,44.91,8200.0
2005-12-23 13:00:00,44.94,45.0,44.9,44.96,26400.0,44.94,45.0,44.9,44.96,26400.0
2005-12-23 13:10:00,44.96,45.02,44.95,45.01,9900.0,44.96,45.02,44.95,45.01,9900.0
2005-12-23 13:20:00,45.0,45.05,44.97,45.03,22700.0,45.0,45.05,44.97,45.03,22700.0
2005-12-23 13:30:00,44.99,45.03,44.98,44.98,12300.0,44.99,45.03,44.98,44.98,12300.0
2005-12-23 13:40:00,44.99,45.0,44.96,44.96,9700.0,44.99,45.0,44.96,44.96,9700.0
2005-12-23 13:50:00,44.96,44.97,44.91,44.97,15200.0,44.96,44.97,44.91,44.97,15200.0
2005-12-23 14:00:00,44.97,45.05,44.96,44.99,17100.0,44.97,45.05,44.96,44.99,17100.0
2005-12-23 14:10:00,44.99,45.02,44.97,45.0,21200.0,44.99,45.02,44.97,45.0,21200.0
2005-12-23 14:20:00,45.0,45.0,44.93,44.96,18000.0,45.0,45.0,44.93,44.96,18000.0
2005-12-23 14:30:00,44.94,44.95,44.9,44.9,15100.0,44.94,44.95,44.9,44.9,15100.0
2005-12-23 14:40:00,44.9,44.96,44.87,44.94,47300.0,44.9,44.96,44.87,44.94,47300.0
2005-12-23 14:50:00,44.95,44.96,44.92,44.96,12800.0,44.95,44.96,44.92,44.96,12800.0
2005-12-23 15:00:00,44.96,45.09,44.96,45.01,22000.0,44.96,45.09,44.96,45.01,22000.0
2005-12-23 15:10:00,45.02,45.03,44.87,44.89,13200.0,45.02,45.03,44.87,44.89,13200.0
2005-12-23 15:20:00,44.89,44.95,44.88,44.92,12000.0,44.89,44.95,44.88,44.92,12000.0
2005-12-23 15:30:00,44.9,44.98,44.9,44.96,20900.0,44.9,44.98,44.9,44.96,20900.0
2005-12-23 15:40:00,44.96,45.02,44.93,45.02,16900.0,44.96,45.02,44.93,45.02,16900.0
2005-12-23 15:50:00,45.0,45.03,44.97,45.0,24800.0,45.0,45.03,44.97,45.0,24800.0
2005-12-27 09:30:00,44.86,45.26,44.64,45.25,69300.0,44.86,45.26,44.64,45.25,69300.0
2005-12-27 09:40:00,45.26,45.45,45.17,45.43,64600.0,45.26,45.45,45.17,45.43,64600.0
2005-12-27 09:50:00,45.41,45.55,45.27,45.31,27200.0,45.41,45.55,45.27,45.31,27200.0
2005-12-27 10:00:00,45.29,45.29,45.0,45.0,26900.0,45.29,45.29,45.0,45.0,26900.0
2005-12-27 10:10:00,45.0,45.1,44.97,45.06,35900.0,45.0,45.1,44.97,45.06,35900.0
2005-12-27 10:20:00,45.09,45.19,44.96,45.05,33100.0,45.09,45.19,44.96,45.05,33100.0
2005-12-27 10:30:00,45.05,45.05,44.91,44.96,16400.0,45.05,45.05,44.91,44.96,16400.0
2005-12-27 10:40:00,44.96,44.97,44.9,44.91,17800.0,44.96,44.97,44.9,44.91,17800.0
2005-12-27 10:50:00,44.9,44.91,44.89,44.91,13100.0,44.9,44.91,44.89,44.91,13100.0
2005-12-27 11:00:00,44.9,44.94,44.89,44.9,17100.0,44.9,44.94,44.89,44.9,17100.0
2005-12-27 11:10:00,44.91,44.94,44.9,44.9,16200.0,44.91,44.94,44.9,44.9,16200.0
2005-12-27 11:20:00,44.9,44.92,44.8,44.84,97500.0,44.9,44.92,44.8,44.84,97500.0
2005-12-27 11:30:00,44.83,44.83,44.58,44.65,61200.0,44.83,44.83,44.58,44.65,61200.0
2005-12-27 11:40:00,44.64,44.78,44.64,44.76,53600.0,44.64,44.78,44.64,44.76,53600.0
2005-12-27 11:50:00,44.74,44.74,44.56,44.56,21800.0,44.74,44.74,44.56,44.56,21800.0
2005-12-27 12:00:00,44.55,44.57,44.47,44.54,34600.0,44.55,44.57,44.47,44.54,34600.0
2005-12-27 12:10:00,44.52,44.54,44.48,44.54,23600.0,44.52,44.54,44.48,44.54,23600.0
2005-12-27 12:20:00,44.54,44.57,44.5,44.57,15100.0,44.54,44.57,44.5,44.57,15100.0
2005-12-27 12:30:00,44.52,44.54,44.5,44.5,9100.0,44.52,44.54,44.5,44.5,9100.0
2005-12-27 12:40:00,44.52,44.54,44.5,44.51,14500.0,44.52,44.54,44.5,44.51,14500.0
2005-12-27 12:50:00,44.51,44.54,44.34,44.36,92600.0,44.51,44.54,44.34,44.36,92600.0
2005-12-27 13:00:00,44.36,44.41,44.34,44.38,10700.0,44.36,44.41,44.34,44.38,10700.0
2005-12-27 13:10:00,44.39,44.44,44.35,44.35,15100.0,44.39,44.44,44.35,44.35,15100.0
2005-12-27 13:20:00,44.35,44.35,44.2,44.3,40500.0,44.35,44.35,44.2,44.3,40500.0
2005-12-27 13:30:00,44.31,44.33,44.27,44.3,17300.0,44.31,44.33,44.27,44.3,17300.0
2005-12-27 13:40:00,44.31,44.33,44.25,44.28,12900.0,44.31,44.33,44.25,44.28,12900.0
2005-12-27 13:50:00,44.29,44.29,44.19,44.23,21400.0,44.29,44.29,44.19,44.23,21400.0
2005-12-27 14:00:00,44.22,44.3,44.21,44.29,28600.0,44.22,44.3,44.21,44.29,28600.0
2005-12-27 14:10:00,44.29,44.39,44.28,44.39,25900.0,44.29,44.39,44.28,44.39,25900.0
2005-12-27 14:20:00,44.38,44.39,44.36,44.39,12200.0,44.38,44.39,44.36,44.39,12200.0
2005-12-27 14:30:00,44.39,44.45,44.36,44.43,10700.0,44.39,44.45,44.36,44.43,10700.0
2005-12-27 14:40:00,44.43,44.46,44.37,44.37,11100.0,44.43,44.46,44.37,44.37,11100.0
2005-12-27 14:50:00,44.38,44.38,44.3,44.34,15300.0,44.38,44.38,44.3,44.34,15300.0
2005-12-27 15:00:00,44.35,44.36,44.25,44.27,17500.0,44.35,44.36,44.25,44.27,17500.0
2005-12-27 15:10:00,44.28,44.29,44.24,44.28,32600.0,44.28,44.29,44.24,44.28,32600.0
2005-12-27 15:20:00,44.29,44.33,44.25,44.31,39100.0,44.29,44.33,44.25,44.31,39100.0
2005-12-27 15:30:00,44.32,44.4,44.3,44.34,28400.0,44.32,44.4,44.3,44.34,28400.0
2005-12-27 15:40:00,44.33,44.33,44.2,44.26,33500.0,44.33,44.33,44.2,44.26,33500.0
2005-12-27 15:50:00,44.26,44.33,44.22,44.33,56200.0,44.26,44.33,44.22,44.33,56200.0
2005-12-28 09:30:00,44.25,44.56,43.87,44.14,104000.0,44.25,44.56,43.87,44.14,104000.0
2005-12-28 09:40:00,44.13,44.24,44.07,44.1,34000.0,44.13,44.24,44.07,44.1,34000.0
2005-12-28 09:50:00,44.1,44.3,44.1,44.26,35300.0,44.1,44.3,44.1,44.26,35300.0
2005-12-28 10:00:00,44.28,44.31,44.1,44.12,46500.0,44.28,44.31,44.1,44.12,46500.0
2005-12-28 10:10:00,44.14,44.19,44.1,44.1,26900.0,44.14,44.19,44.1,44.1,26900.0
2005-12-28 10:20:00,44.1,44.14,44.05,44.06,32100.0,44.1,44.14,44.05,44.06,32100.0
2005-12-28 10:30:00,44.08,44.13,44.08,44.11,57300.0,44.08,44.13,44.08,44.11,57300.0
2005-12-28 10:40:00,44.11,44.12,44.09,44.11,25800.0,44.11,44.12,44.09,44.11,25800.0
2005-12-28 10:50:00,44.11,44.25,44.1,44.13,28500.0,44.11,44.25,44.1,44.13,28500.0
2005-12-28 11:00:00,44.11,44.21,44.1,44.1,10500.0,44.11,44.21,44.1,44.1,10500.0
2005-12-28 11:10:00,44.11,44.13,44.09,44.1,21300.0,44.11,44.13,44.09,44.1,21300.0
2005-12-28 11:20:00,44.11,44.13,44.1,44.13,18700.0,44.11,44.13,44.1,44.13,18700.0
2005-12-28 11:30:00,44.14,44.19,44.12,44.16,11100.0,44.14,44.19,44.12,44.16,11100.0
2005-12-28 11:40:00,44.16,44.16,44.11,44.11,11300.0,44.16,44.16,44.11,44.11,11300.0
2005-12-28 11:50:00,44.12,44.12,44.1,44.11,15400.0,44.12,44.12,44.1,44.11,15400.0
2005-12-28 12:00:00,44.11,44.12,44.09,44.11,21100.0,44.11,44.12,44.09,44.11,21100.0
2005-12-28 12:10:00,44.1,44.16,44.1,44.15,23200.0,44.1,44.16,44.1,44.15,23200.0
2005-12-28 12:20:00,44.16,44.18,44.13,44.13,13400.0,44.16,44.18,44.13,44.13,13400.0
2005-12-28 12:30:00,44.13,44.14,44.11,44.11,14400.0,44.13,44.14,44.11,44.11,14400.0
2005-12-28 12:40:00,44.13,44.14,44.09,44.09,29200.0,44.13,44.14,44.09,44.09,29200.0
2005-12-28 12:50:00,44.09,44.12,44.09,44.12,19500.0,44.09,44.12,44.09,44.12,19500.0
2005-12-28 13:00:00,44.1,44.13,44.09,44.12,27200.0,44.1,44.13,44.09,44.12,27200.0
2005-12-28 13:10:00,44.12,44.13,44.12,44.13,17900.0,44.12,44.13,44.12,44.13,17900.0
2005-12-28 13:20:00,44.13,44.13,44.11,44.11,12900.0,44.13,44.13,44.11,44.11,12900.0
2005-12-28 13:30:00,44.11,44.18,44.11,44.18,11400.0,44.11,44.18,44.11,44.18,11400.0
2005-12-28 13:40:00,44.18,44.25,44.17,44.23,15600.0,44.18,44.25,44.17,44.23,15600.0
2005-12-28 13:50:00,44.23,44.24,44.17,44.17,14800.0,44.23,44.24,44.17,44.17,14800.0
2005-12-28 14:00:00,44.16,44.18,44.11,44.14,14500.0,44.16,44.18,44.11,44.14,14500.0
2005-12-28 14:10:00,44.13,44.29,44.12,44.26,14200.0,44.13,44.29,44.12,44.26,14200.0
2005-12-28 14:20:00,44.26,44.29,44.17,44.28,16800.0,44.26,44.29,44.17,44.28,16800.0
2005-12-28 14:30:00,44.27,44.29,44.25,44.28,11300.0,44.27,44.29,44.25,44.28,11300.0
2005-12-28 14:40:00,44.27,44.28,44.21,44.26,16600.0,44.27,44.28,44.21,44.26,16600.0
2005-12-28 14:50:00,44.27,44.3,44.24,44.27,12400.0,44.27,44.3,44.24,44.27,12400.0
2005-12-28 15:00:00,44.27,44.29,44.2,44.29,15200.0,44.27,44.29,44.2,44.29,15200.0
2005-12-28 15:10:00,44.29,44.3,44.28,44.29,25900.0,44.29,44.3,44.28,44.29,25900.0
2005-12-28 15:20:00,44.29,44.35,44.28,44.34,42500.0,44.29,44.35,44.28,44.34,42500.0
2005-12-28 15:30:00,44.34,44.35,44.32,44.32,19800.0,44.34,44.35,44.32,44.32,19800.0
2005-12-28 15:40:00,44.34,44.43,44.32,44.36,36800.0,44.34,44.43,44.32,44.36,36800.0
2005-12-28 15:50:00,44.36,44.4,44.15,44.15,83300.0,44.36,44.4,44.15,44.15,83300.0
2005-12-29 09:30:00,44.06,44.25,44.03,44.15,77600.0,44.06,44.25,44.03,44.15,77600.0
2005-12-29 09:40:00,44.15,44.18,44.07,44.15,37200.0,44.15,44.18,44.07,44.15,37200.0
2005-12-29 09:50:00,44.15,44.34,43.98,44.23,34900.0,44.15,44.34,43.98,44.23,34900.0
2005-12-29 10:00:00,44.22,44.22,44.15,44.22,41000.0,44.22,44.22,44.15,44.22,41000.0
2005-12-29 10:10:00,44.22,44.24,44.15,44.16,33500.0,44.22,44.24,44.15,44.16,33500.0
2005-12-29 10:20:00,44.15,44.16,44.11,44.13,50400.0,44.15,44.16,44.11,44.13,50400.0
2005-12-29 10:30:00,44.12,44.2,44.09,44.16,36800.0,44.12,44.2,44.09,44.16,36800.0
2005-12-29 10:40:00,44.15,44.18,44.14,44.15,48500.0,44.15,44.18,44.14,44.15,48500.0
2005-12-29 10:50:00,44.15,44.18,44.14,44.14,34100.0,44.15,44.18,44.14,44.14,34100.0
2005-12-29 11:00:00,44.15,44.19,44.14,44.19,25700.0,44.15,44.19,44.14,44.19,25700.0
2005-12-29 11:10:00,44.19,44.25,44.14,44.24,31200.0,44.19,44.25,44.14,44.24,31200.0
2005-12-29 11:20:00,44.24,44.25,44.17,44.23,26200.0,44.24,44.25,44.17,44.23,26200.0
2005-12-29 11:30:00,44.23,44.28,44.22,44.27,15800.0,44.23,44.28,44.22,44.27,15800.0
2005-12-29 11:40:00,44.28,44.3,44.27,44.28,14600.0,44.28,44.3,44.27,44.28,14600.0
2005-12-29 11:50:00,44.28,44.28,44.22,44.24,21900.0,44.28,44.28,44.22,44.24,21900.0
2005-12-29 12:00:00,44.25,44.31,44.23,44.3,47100.0,44.25,44.31,44.23,44.3,47100.0
2005-12-29 12:10:00,44.3,44.31,44.2,44.23,44400.0,44.3,44.31,44.2,44.23,44400.0
2005-12-29 12:20:00,44.24,44.26,44.2,44.22,18600.0,44.24,44.26,44.2,44.22,18600.0
2005-12-29 12:30:00,44.2,44.28,44.18,44.28,48700.0,44.2,44.28,44.18,44.28,48700.0
2005-12-29 12:40:00,44.29,44.38,44.27,44.38,29200.0,44.29,44.38,44.27,44.38,29200.0
2005-12-29 12:50:00,44.37,44.45,44.35,44.42,35300.0,44.37,44.45,44.35,44.42,35300.0
2005-12-29 13:00:00,44.43,44.43,44.37,44.41,16200.0,44.43,44.43,44.37,44.41,16200.0
2005-12-29 13:10:00,44.4,44.41,44.33,44.34,17000.0,44.4,44.41,44.33,44.34,17000.0
2005-12-29 13:20:00,44.34,44.34,44.2,44.2,32100.0,44.34,44.34,44.2,44.2,32100.0
2005-12-29 13:30:00,44.21,44.26,44.2,44.26,27000.0,44.21,44.26,44.2,44.26,27000.0
2005-12-29 13:40:00,44.25,44.25,44.21,44.24,22000.0,44.25,44.25,44.21,44.24,22000.0
2005-12-29 13:50:00,44.25,44.25,44.2,44.2,28900.0,44.25,44.25,44.2,44.2,28900.0
2005-12-29 14:00:00,44.21,44.25,44.2,44.25,16200.0,44.21,44.25,44.2,44.25,16200.0
2005-12-29 14:10:00,44.25,44.27,44.23,44.27,30200.0,44.25,44.27,44.23,44.27,30200.0
2005-12-29 14:20:00,44.29,44.29,44.23,44.28,28200.0,44.29,44.29,44.23,44.28,28200.0
2005-12-29 14:30:00,44.26,44.28,44.24,44.26,41200.0,44.26,44.28,44.24,44.26,41200.0
2005-12-29 14:40:00,44.27,44.27,44.25,44.25,22400.0,44.27,44.27,44.25,44.25,22400.0
2005-12-29 14:50:00,44.25,44.27,44.21,44.25,96100.0,44.25,44.27,44.21,44.25,96100.0
2005-12-29 15:00:00,44.25,44.25,44.12,44.17,76500.0,44.25,44.25,44.12,44.17,76500.0
2005-12-29 15:10:00,44.18,44.25,44.05,44.18,109300.0,44.18,44.25,44.05,44.18,109300.0
2005-12-29 15:20:00,44.17,44.26,44.15,44.21,83300.0,44.17,44.26,44.15,44.21,83300.0
2005-12-29 15:30:00,44.21,44.29,44.19,44.26,65700.0,44.21,44.29,44.19,44.26,65700.0
2005-12-29 15:40:00,44.26,44.26,44.15,44.25,72300.0,44.26,44.26,44.15,44.25,72300.0
2005-12-29 15:50:00,44.23,44.28,44.2,44.28,87500.0,44.23,44.28,44.2,44.28,87500.0
2005-12-30 09:30:00,44.01,44.3,43.83,43.95,108600.0,44.01,44.3,43.83,43.95,108600.0
2005-12-30 09:40:00,43.92,43.99,43.72,43.96,68600.0,43.92,43.99,43.72,43.96,68600.0
2005-12-30 09:50:00,43.94,43.98,43.87,43.92,41300.0,43.94,43.98,43.87,43.92,41300.0
2005-12-30 10:00:00,43.93,44.0,43.89,43.9,26100.0,43.93,44.0,43.89,43.9,26100.0
2005-12-30 10:10:00,43.9,43.95,43.8,43.8,34400.0,43.9,43.95,43.8,43.8,34400.0
2005-12-30 10:20:00,43.81,43.87,43.76,43.81,72100.0,43.81,43.87,43.76,43.81,72100.0
2005-12-30 10:30:00,43.8,43.9,43.8,43.9,95300.0,43.8,43.9,43.8,43.9,95300.0
2005-12-30 10:40:00,43.91,43.93,43.81,43.82,40100.0,43.91,43.93,43.81,43.82,40100.0
2005-12-30 10:50:00,43.88,43.91,43.7,43.71,40700.0,43.88,43.91,43.7,43.71,40700.0
2005-12-30 11:00:00,43.72,43.73,43.45,43.64,66600.0,43.72,43.73,43.45,43.64,66600.0
2005-12-30 11:10:00,43.64,43.65,43.33,43.42,77900.0,43.64,43.65,43.33,43.42,77900.0
2005-12-30 11:20:00,43.43,43.58,43.37,43.42,29200.0,43.43,43.58,43.37,43.42,29200.0
2005-12-30 11:30:00,43.42,43.48,43.41,43.42,15000.0,43.42,43.48,43.41,43.42,15000.0
2005-12-30 11:40:00,43.43,43.45,43.42,43.42,28700.0,43.43,43.45,43.42,43.42,28700.0
2005-12-30 11:50:00,43.43,43.47,43.41,43.46,78200.0,43.43,43.47,43.41,43.46,78200.0
2005-12-30 12:00:00,43.47,43.47,43.44,43.47,23300.0,43.47,43.47,43.44,43.47,23300.0
2005-12-30 12:10:00,43.48,43.57,43.38,43.38,13900.0,43.48,43.57,43.38,43.38,13900.0
2005-12-30 12:20:00,43.39,43.52,43.35,43.36,18300.0,43.39,43.52,43.35,43.36,18300.0
2005-12-30 12:30:00,43.36,43.38,43.35,43.36,23400.0,43.36,43.38,43.35,43.36,23400.0
2005-12-30 12:40:00,43.35,43.37,43.33,43.33,27800.0,43.35,43.37,43.33,43.33,27800.0
2005-12-30 12:50:00,43.35,43.35,43.16,43.19,60800.0,43.35,43.35,43.16,43.19,60800.0
2005-12-30 13:00:00,43.19,43.2,43.16,43.19,31500.0,43.19,43.2,43.16,43.19,31500.0
2005-12-30 13:10:00,43.2,43.36,43.16,43.24,29200.0,43.2,43.36,43.16,43.24,29200.0
2005-12-30 13:20:00,43.24,43.25,43.06,43.13,25400.0,43.24,43.25,43.06,43.13,25400.0
2005-12-30 13:30:00,43.13,43.23,43.12,43.22,15900.0,43.13,43.23,43.12,43.22,15900.0
2005-12-30 13:40:00,43.23,43.23,43.17,43.22,15800.0,43.23,43.23,43.17,43.22,15800.0
2005-12-30 13:50:00,43.23,43.24,43.15,43.21,15000.0,43.23,43.24,43.15,43.21,15000.0
2005-12-30 14:00:00,43.21,43.25,43.2,43.24,16300.0,43.21,43.25,43.2,43.24,16300.0
2005-12-30 14:10:00,43.25,43.26,43.14,43.22,23400.0,43.25,43.26,43.14,43.22,23400.0
2005-12-30 14:20:00,43.22,43.22,43.05,43.05,48700.0,43.22,43.22,43.05,43.05,48700.0
2005-12-30 14:30:00,43.06,43.09,42.98,43.06,54000.0,43.06,43.09,42.98,43.06,54000.0
2005-12-30 14:40:00,43.07,43.08,42.99,43.03,32900.0,43.07,43.08,42.99,43.03,32900.0
2005-12-30 14:50:00,43.04,43.12,43.01,43.08,40500.0,43.04,43.12,43.01,43.08,40500.0
2005-12-30 15:00:00,43.08,43.09,42.98,43.0,31300.0,43.08,43.09,42.98,43.0,31300.0
2005-12-30 15:10:00,43.01,43.04,42.91,42.98,53400.0,43.01,43.04,42.91,42.98,53400.0
2005-12-30 15:20:00,42.98,43.08,42.96,43.07,36500.0,42.98,43.08,42.96,43.07,36500.0
2005-12-30 15:30:00,43.08,43.18,43.06,43.14,43700.0,43.08,43.18,43.06,43.14,43700.0
2005-12-30 15:40:00,43.14,43.14,42.97,43.02,69600.0,43.14,43.14,42.97,43.02,69600.0
2005-12-30 15:50:00,43.02,43.07,42.93,42.93,130400.0,43.02,43.07,42.93,42.93,130400.0
2006-01-03 09:30:00,42.99,43.18,42.89,42.96,125800.0,42.99,43.18,42.89,42.96,125800.0
2006-01-03 09:40:00,42.93,42.95,42.85,42.86,56100.0,42.93,42.95,42.85,42.86,56100.0
2006-01-03 09:50:00,42.82,42.85,42.78,42.84,36900.0,42.82,42.85,42.78,42.84,36900.0
2006-01-03 10:00:00,42.84,42.87,42.47,42.53,81300.0,42.84,42.87,42.47,42.53,81300.0
2006-01-03 10:10:00,42.54,42.56,42.27,42.41,78500.0,42.54,42.56,42.27,42.41,78500.0
2006-01-03 10:20:00,42.4,42.47,42.01,42.19,111600.0,42.4,42.47,42.01,42.19,111600.0
2006-01-03 10:30:00,42.18,42.2,42.15,42.18,69400.0,42.18,42.2,42.15,42.18,69400.0
2006-01-03 10:40:00,42.19,42.23,42.18,42.19,58700.0,42.19,42.23,42.18,42.19,58700.0
2006-01-03 10:50:00,42.2,42.2,42.18,42.18,40100.0,42.2,42.2,42.18,42.18,40100.0
2006-01-03 11:00:00,42.18,42.31,42.17,42.31,92400.0,42.18,42.31,42.17,42.31,92400.0
2006-01-03 11:10:00,42.33,42.35,42.2,42.25,62200.0,42.33,42.35,42.2,42.25,62200.0
2006-01-03 11:20:00,42.26,42.26,42.2,42.22,52500.0,42.26,42.26,42.2,42.22,52500.0
2006-01-03 11:30:00,42.22,42.28,42.19,42.28,43400.0,42.22,42.28,42.19,42.28,43400.0
2006-01-03 11:40:00,42.27,42.29,42.18,42.22,39100.0,42.27,42.29,42.18,42.22,39100.0
2006-01-03 11:50:00,42.22,42.24,42.15,42.23,50800.0,42.22,42.24,42.15,42.23,50800.0
2006-01-03 12:00:00,42.24,42.35,42.22,42.33,47600.0,42.24,42.35,42.22,42.33,47600.0
2006-01-03 12:10:00,42.32,42.41,42.27,42.38,63400.0,42.32,42.41,42.27,42.38,63400.0
2006-01-03 12:20:00,42.38,42.49,42.38,42.42,41400.0,42.38,42.49,42.38,42.42,41400.0
2006-01-03 12:30:00,42.42,42.53,42.39,42.53,34900.0,42.42,42.53,42.39,42.53,34900.0
2006-01-03 12:40:00,42.52,42.53,42.45,42.5,50200.0,42.52,42.53,42.45,42.5,50200.0
2006-01-03 12:50:00,42.5,42.62,42.49,42.57,39400.0,42.5,42.62,42.49,42.57,39400.0
2006-01-03 13:00:00,42.58,42.6,42.48,42.49,27900.0,42.58,42.6,42.48,42.49,27900.0
2006-01-03 13:10:00,42.49,42.49,42.38,42.4,43600.0,42.49,42.49,42.38,42.4,43600.0
2006-01-03 13:20:00,42.41,42.46,42.35,42.37,31900.0,42.41,42.46,42.35,42.37,31900.0
2006-01-03 13:30:00,42.38,42.39,42.34,42.37,32900.0,42.38,42.39,42.34,42.37,32900.0
2006-01-03 13:40:00,42.38,42.43,42.36,42.42,27000.0,42.38,42.43,42.36,42.42,27000.0
2006-01-03 13:50:00,42.42,42.43,42.35,42.36,57800.0,42.42,42.43,42.35,42.36,57800.0
2006-01-03 14:00:00,42.35,42.69,42.34,42.69,78100.0,42.35,42.69,42.34,42.69,78100.0
2006-01-03 14:10:00,42.69,42.76,42.57,42.58,102800.0,42.69,42.76,42.57,42.58,102800.0
2006-01-03 14:20:00,42.58,42.6,42.35,42.51,129900.0,42.58,42.6,42.35,42.51,129900.0
2006-01-03 14:30:00,42.52,42.64,42.51,42.63,91900.0,42.52,42.64,42.51,42.63,91900.0
2006-01-03 14:40:00,42.62,42.64,42.57,42.58,65200.0,42.62,42.64,42.57,42.58,65200.0
2006-01-03 14:50:00,42.58,42.68,42.57,42.61,51100.0,42.58,42.68,42.57,42.61,51100.0
2006-01-03 15:00:00,42.61,42.79,42.6,42.72,145800.0,42.61,42.79,42.6,42.72,145800.0
2006-01-03 15:10:00,42.72,42.79,42.66,42.79,92000.0,42.72,42.79,42.66,42.79,92000.0
2006-01-03 15:20:00,42.8,42.81,42.77,42.8,84400.0,42.8,42.81,42.77,42.8,84400.0
2006-01-03 15:30:00,42.8,42.86,42.79,42.85,103600.0,42.8,42.86,42.79,42.85,103600.0
2006-01-03 15:40:00,42.85,42.94,42.76,42.86,138500.0,42.85,42.94,42.76,42.86,138500.0
2006-01-03 15:50:00,42.86,42.89,42.7,42.81,206500.0,42.86,42.89,42.7,42.81,206500.0
2006-01-04 09:30:00,42.99,43.0,42.36,42.37,158900.0,42.99,43.0,42.36,42.37,158900.0
2006-01-04 09:40:00,42.38,42.4,42.0,42.15,123200.0,42.38,42.4,42.0,42.15,123200.0
2006-01-04 09:50:00,42.14,42.15,41.96,42.05,79800.0,42.14,42.15,41.96,42.05,79800.0
2006-01-04 10:00:00,42.05,42.1,41.91,42.09,163600.0,42.05,42.1,41.91,42.09,163600.0
2006-01-04 10:10:00,42.08,42.15,42.05,42.14,55900.0,42.08,42.15,42.05,42.14,55900.0
2006-01-04 10:20:00,42.15,42.25,42.12,42.12,73200.0,42.15,42.25,42.12,42.12,73200.0
2006-01-04 10:30:00,42.14,42.21,42.12,42.18,82400.0,42.14,42.21,42.12,42.18,82400.0
2006-01-04 10:40:00,42.18,42.2,41.95,41.95,110900.0,42.18,42.2,41.95,41.95,110900.0
2006-01-04 10:50:00,41.95,42.08,41.92,42.04,98800.0,41.95,42.08,41.92,42.04,98800.0
2006-01-04 11:00:00,42.04,42.05,42.0,42.04,73500.0,42.04,42.05,42.0,42.04,73500.0
2006-01-04 11:10:00,42.04,42.15,42.01,42.12,46300.0,42.04,42.15,42.01,42.12,46300.0
2006-01-04 11:20:00,42.12,42.31,42.12,42.2,78300.0,42.12,42.31,42.12,42.2,78300.0
2006-01-04 11:30:00,42.2,42.35,42.2,42.29,98700.0,42.2,42.35,42.2,42.29,98700.0
2006-01-04 11:40:00,42.29,42.35,42.25,42.27,48200.0,42.29,42.35,42.25,42.27,48200.0
2006-01-04 11:50:00,42.28,42.36,42.27,42.31,28500.0,42.28,42.36,42.27,42.31,28500.0
2006-01-04 12:00:00,42.33,42.39,42.26,42.38,47400.0,42.33,42.39,42.26,42.38,47400.0
2006-01-04 12:10:00,42.38,42.38,42.32,42.35,42100.0,42.38,42.38,42.32,42.35,42100.0
2006-01-04 12:20:00,42.34,42.37,42.19,42.34,46800.0,42.34,42.37,42.19,42.34,46800.0
2006-01-04 12:30:00,42.34,42.35,42.31,42.34,45900.0,42.34,42.35,42.31,42.34,45900.0
2006-01-04 12:40:00,42.35,42.39,42.32,42.35,18300.0,42.35,42.39,42.32,42.35,18300.0
2006-01-04 12:50:00,42.35,42.38,42.33,42.34,25800.0,42.35,42.38,42.33,42.34,25800.0
2006-01-04 13:00:00,42.38,42.38,42.17,42.18,31700.0,42.38,42.38,42.17,42.18,31700.0
2006-01-04 13:10:00,42.17,42.33,42.17,42.31,33500.0,42.17,42.33,42.17,42.31,33500.0
2006-01-04 13:20:00,42.3,42.34,42.27,42.33,21100.0,42.3,42.34,42.27,42.33,21100.0
2006-01-04 13:30:00,42.34,42.38,42.16,42.24,34500.0,42.34,42.38,42.16,42.24,34500.0
2006-01-04 13:40:00,42.25,42.37,42.22,42.32,47400.0,42.25,42.37,42.22,42.32,47400.0
2006-01-04 13:50:00,42.33,42.39,42.33,42.37,42800.0,42.33,42.39,42.33,42.37,42800.0
2006-01-04 14:00:00,42.37,42.43,42.33,42.33,34200.0,42.37,42.43,42.33,42.33,34200.0
2006-01-04 14:10:00,42.33,42.34,42.15,42.25,64500.0,42.33,42.34,42.15,42.25,64500.0
2006-01-04 14:20:00,42.26,42.28,42.12,42.26,71900.0,42.26,42.28,42.12,42.26,71900.0
2006-01-04 14:30:00,42.26,42.27,42.17,42.23,82400.0,42.26,42.27,42.17,42.23,82400.0
2006-01-04 14:40:00,42.22,42.24,42.13,42.15,91500.0,42.22,42.24,42.13,42.15,91500.0
2006-01-04 14:50:00,42.15,42.19,42.05,42.09,126000.0,42.15,42.19,42.05,42.09,126000.0
2006-01-04 15:00:00,42.08,42.24,42.07,42.22,65300.0,42.08,42.24,42.07,42.22,65300.0
2006-01-04 15:10:00,42.21,42.21,42.1,42.15,58600.0,42.21,42.21,42.1,42.15,58600.0
2006-01-04 15:20:00,42.14,42.33,42.14,42.33,36800.0,42.14,42.33,42.14,42.33,36800.0
2006-01-04 15:30:00,42.34,42.41,42.33,42.38,75400.0,42.34,42.41,42.33,42.38,75400.0
2006-01-04 15:40:00,42.39,42.51,42.37,42.49,91200.0,42.39,42.51,42.37,42.49,91200.0
2006-01-04 15:50:00,42.49,42.56,42.44,42.56,165500.0,42.49,42.56,42.44,42.56,165500.0
2006-01-05 09:30:00,42.66,42.66,42.13,42.22,152500.0,42.66,42.66,42.13,42.22,152500.0
2006-01-05 09:40:00,42.22,42.4,42.01,42.02,91900.0,42.22,42.4,42.01,42.02,91900.0
2006-01-05 09:50:00,42.05,42.25,41.88,41.89,68900.0,42.05,42.25,41.88,41.89,68900.0
2006-01-05 10:00:00,41.9,42.0,41.78,41.83,143700.0,41.9,42.0,41.78,41.83,143700.0
2006-01-05 10:10:00,41.82,41.85,41.56,41.77,116200.0,41.82,41.85,41.56,41.77,116200.0
2006-01-05 10:20:00,41.77,41.87,41.73,41.79,62900.0,41.77,41.87,41.73,41.79,62900.0
2006-01-05 10:30:00,41.77,41.84,41.75,41.78,52700.0,41.77,41.84,41.75,41.78,52700.0
2006-01-05 10:40:00,41.78,41.78,41.58,41.65,82900.0,41.78,41.78,41.58,41.65,82900.0
2006-01-05 10:50:00,41.65,41.98,41.58,41.98,95200.0,41.65,41.98,41.58,41.98,95200.0
2006-01-05 11:00:00,41.98,42.09,41.76,41.81,74100.0,41.98,42.09,41.76,41.81,74100.0
2006-01-05 11:10:00,41.8,41.86,41.73,41.8,37300.0,41.8,41.86,41.73,41.8,37300.0
2006-01-05 11:20:00,41.8,41.81,41.74,41.8,24700.0,41.8,41.81,41.74,41.8,24700.0
2006-01-05 11:30:00,41.79,42.05,41.78,42.0,91400.0,41.79,42.05,41.78,42.0,91400.0
2006-01-05 11:40:00,42.0,42.0,41.97,41.98,38400.0,42.0,42.0,41.97,41.98,38400.0
2006-01-05 11:50:00,41.99,42.0,41.95,41.99,69900.0,41.99,42.0,41.95,41.99,69900.0
2006-01-05 12:00:00,41.98,42.02,41.96,42.0,37700.0,41.98,42.02,41.96,42.0,37700.0
2006-01-05 12:10:00,41.98,42.02,41.98,42.0,106100.0,41.98,42.02,41.98,42.0,106100.0
2006-01-05 12:20:00,41.99,42.0,41.98,41.99,30500.0,41.99,42.0,41.98,41.99,30500.0
2006-01-05 12:30:00,41.99,41.99,41.97,41.99,69100.0,41.99,41.99,41.97,41.99,69100.0
2006-01-05 12:40:00,41.99,42.0,41.9,41.95,33400.0,41.99,42.0,41.9,41.95,33400.0
2006-01-05 12:50:00,41.97,41.98,41.81,41.86,31300.0,41.97,41.98,41.81,41.86,31300.0
2006-01-05 13:00:00,41.87,41.94,41.83,41.91,74200.0,41.87,41.94,41.83,41.91,74200.0
2006-01-05 13:10:00,41.91,41.94,41.84,41.84,52300.0,41.91,41.94,41.84,41.84,52300.0
2006-01-05 13:20:00,41.81,41.91,41.81,41.9,83900.0,41.81,41.91,41.81,41.9,83900.0
2006-01-05 13:30:00,41.9,41.91,41.89,41.91,18900.0,41.9,41.91,41.89,41.91,18900.0
2006-01-05 13:40:00,41.89,41.91,41.88,41.89,33000.0,41.89,41.91,41.88,41.89,33000.0
2006-01-05 13:50:00,41.89,41.9,41.77,41.8,48600.0,41.89,41.9,41.77,41.8,48600.0
2006-01-05 14:00:00,41.8,41.88,41.76,41.79,69600.0,41.8,41.88,41.76,41.79,69600.0
2006-01-05 14:10:00,41.78,41.89,41.76,41.85,51100.0,41.78,41.89,41.76,41.85,51100.0
2006-01-05 14:20:00,41.87,41.9,41.75,41.88,133800.0,41.87,41.9,41.75,41.88,133800.0
2006-01-05 14:30:00,41.88,41.93,41.88,41.88,83000.0,41.88,41.93,41.88,41.88,83000.0
2006-01-05 14:40:00,41.88,41.92,41.75,41.78,64200.0,41.88,41.92,41.75,41.78,64200.0
2006-01-05 14:50:00,41.76,41.8,41.71,41.8,39200.0,41.76,41.8,41.71,41.8,39200.0
2006-01-05 15:00:00,41.79,41.8,41.74,41.75,95700.0,41.79,41.8,41.74,41.75,95700.0
2006-01-05 15:10:00,41.75,41.87,41.75,41.84,30600.0,41.75,41.87,41.75,41.84,30600.0
2006-01-05 15:20:00,41.85,41.9,41.81,41.84,63400.0,41.85,41.9,41.81,41.84,63400.0
2006-01-05 15:30:00,41.86,41.93,41.83,41.92,91100.0,41.86,41.93,41.83,41.92,91100.0
2006-01-05 15:40:00,41.92,41.97,41.83,41.87,72100.0,41.92,41.97,41.83,41.87,72100.0
2006-01-05 15:50:00,41.86,41.93,41.79,41.89,129000.0,41.86,41.93,41.79,41.89,129000.0
2006-01-06 09:30:00,41.95,42.06,41.86,41.98,213500.0,41.95,42.06,41.86,41.98,213500.0
2006-01-06 09:40:00,42.01,42.01,41.94,41.98,71300.0,42.01,42.01,41.94,41.98,71300.0
2006-01-06 09:50:00,41.98,42.22,41.98,42.09,103300.0,41.98,42.22,41.98,42.09,103300.0
2006-01-06 10:00:00,42.09,42.09,41.98,42.02,71200.0,42.09,42.09,41.98,42.02,71200.0
2006-01-06 10:10:00,42.04,42.06,41.97,42.0,186900.0,42.04,42.06,41.97,42.0,186900.0
2006-01-06 10:20:00,41.99,42.16,41.98,42.15,214900.0,41.99,42.16,41.98,42.15,214900.0
2006-01-06 10:30:00,42.19,42.35,42.14,42.35,192500.0,42.19,42.35,42.14,42.35,192500.0
2006-01-06 10:40:00,42.35,42.43,42.28,42.3,144900.0,42.35,42.43,42.28,42.3,144900.0
2006-01-06 10:50:00,42.3,42.33,42.2,42.27,25700.0,42.3,42.33,42.2,42.27,25700.0
2006-01-06 11:00:00,42.25,42.3,42.15,42.29,83300.0,42.25,42.3,42.15,42.29,83300.0
2006-01-06 11:10:00,42.28,42.31,42.25,42.31,57300.0,42.28,42.31,42.25,42.31,57300.0
2006-01-06 11:20:00,42.3,42.4,42.3,42.37,50900.0,42.3,42.4,42.3,42.37,50900.0
2006-01-06 11:30:00,42.36,42.5,42.35,42.48,105300.0,42.36,42.5,42.35,42.48,105300.0
2006-01-06 11:40:00,42.5,42.62,42.49,42.59,151400.0,42.5,42.62,42.49,42.59,151400.0
2006-01-06 11:50:00,42.6,42.95,42.6,42.94,142800.0,42.6,42.95,42.6,42.94,142800.0
2006-01-06 12:00:00,42.95,43.28,42.92,43.14,205800.0,42.95,43.28,42.92,43.14,205800.0
2006-01-06 12:10:00,43.14,43.22,43.12,43.15,53400.0,43.14,43.22,43.12,43.15,53400.0
2006-01-06 12:20:00,43.16,43.41,43.15,43.27,50300.0,43.16,43.41,43.15,43.27,50300.0
2006-01-06 12:30:00,43.27,43.5,43.27,43.44,58500.0,43.27,43.5,43.27,43.44,58500.0
2006-01-06 12:40:00,43.43,43.43,43.3,43.37,30200.0,43.43,43.43,43.3,43.37,30200.0
2006-01-06 12:50:00,43.37,43.4,43.35,43.38,18100.0,43.37,43.4,43.35,43.38,18100.0
2006-01-06 13:00:00,43.38,43.45,43.37,43.43,44800.0,43.38,43.45,43.37,43.43,44800.0
2006-01-06 13:10:00,43.42,43.45,43.39,43.41,24600.0,43.42,43.45,43.39,43.41,24600.0
2006-01-06 13:20:00,43.41,43.44,43.4,43.42,25900.0,43.41,43.44,43.4,43.42,25900.0
2006-01-06 13:30:00,43.43,43.45,43.4,43.4,35400.0,43.43,43.45,43.4,43.4,35400.0
2006-01-06 13:40:00,43.41,43.45,43.36,43.45,57100.0,43.41,43.45,43.36,43.45,57100.0
2006-01-06 13:50:00,43.44,43.6,43.44,43.55,50600.0,43.44,43.6,43.44,43.55,50600.0
2006-01-06 14:00:00,43.57,43.89,43.55,43.82,54000.0,43.57,43.89,43.55,43.82,54000.0
2006-01-06 14:10:00,43.82,44.0,43.79,43.96,86800.0,43.82,44.0,43.79,43.96,86800.0
2006-01-06 14:20:00,43.95,44.0,43.86,43.98,62800.0,43.95,44.0,43.86,43.98,62800.0
2006-01-06 14:30:00,43.98,44.07,43.91,43.95,73600.0,43.98,44.07,43.91,43.95,73600.0
2006-01-06 14:40:00,43.95,44.11,43.92,44.06,79500.0,43.95,44.11,43.92,44.06,79500.0
2006-01-06 14:50:00,44.07,44.23,44.05,44.2,72800.0,44.07,44.23,44.05,44.2,72800.0
2006-01-06 15:00:00,44.19,44.35,44.18,44.23,110600.0,44.19,44.35,44.18,44.23,110600.0
2006-01-06 15:10:00,44.23,44.35,44.22,44.32,103800.0,44.23,44.35,44.22,44.32,103800.0
2006-01-06 15:20:00,44.32,44.43,44.32,44.37,58000.0,44.32,44.43,44.32,44.37,58000.0
2006-01-06 15:30:00,44.36,44.36,44.27,44.27,86200.0,44.36,44.36,44.27,44.27,86200.0
2006-01-06 15:40:00,44.27,44.32,44.2,44.22,98200.0,44.27,44.32,44.2,44.22,98200.0
2006-01-06 15:50:00,44.22,44.32,44.08,44.3,172400.0,44.22,44.32,44.08,44.3,172400.0
2006-01-09 09:30:00,44.1,44.55,44.04,44.55,120900.0,44.1,44.55,44.04,44.55,120900.0
2006-01-09 09:40:00,44.55,44.7,44.4,44.55,77500.0,44.55,44.7,44.4,44.55,77500.0
2006-01-09 09:50:00,44.59,44.75,44.46,44.53,46800.0,44.59,44.75,44.46,44.53,46800.0
2006-01-09 10:00:00,44.52,44.52,44.26,44.52,69700.0,44.52,44.52,44.26,44.52,69700.0
2006-01-09 10:10:00,44.52,44.74,44.41,44.63,36600.0,44.52,44.74,44.41,44.63,36600.0
2006-01-09 10:20:00,44.62,44.73,44.47,44.63,32200.0,44.62,44.73,44.47,44.63,32200.0
2006-01-09 10:30:00,44.63,44.64,44.33,44.35,77000.0,44.63,44.64,44.33,44.35,77000.0
2006-01-09 10:40:00,44.33,44.48,44.33,44.37,25800.0,44.33,44.48,44.33,44.37,25800.0
2006-01-09 10:50:00,44.36,44.48,44.35,44.4,28800.0,44.36,44.48,44.35,44.4,28800.0
2006-01-09 11:00:00,44.4,44.43,44.26,44.27,44900.0,44.4,44.43,44.26,44.27,44900.0
2006-01-09 11:10:00,44.27,44.27,44.1,44.1,32800.0,44.27,44.27,44.1,44.1,32800.0
2006-01-09 11:20:00,44.1,44.25,44.07,44.15,28200.0,44.1,44.25,44.07,44.15,28200.0
2006-01-09 11:30:00,44.16,44.33,44.14,44.26,26000.0,44.16,44.33,44.14,44.26,26000.0
2006-01-09 11:40:00,44.29,44.4,44.27,44.34,34500.0,44.29,44.4,44.27,44.34,34500.0
2006-01-09 11:50:00,44.34,44.42,44.3,44.38,14400.0,44.34,44.42,44.3,44.38,14400.0
2006-01-09 12:00:00,44.39,44.5,44.27,44.5,44000.0,44.39,44.5,44.27,44.5,44000.0
2006-01-09 12:10:00,44.47,44.5,44.36,44.41,27700.0,44.47,44.5,44.36,44.41,27700.0
2006-01-09 12:20:00,44.4,44.46,44.35,44.42,35700.0,44.4,44.46,44.35,44.42,35700.0
2006-01-09 12:30:00,44.42,44.49,44.35,44.37,33700.0,44.42,44.49,44.35,44.37,33700.0
2006-01-09 12:40:00,44.37,44.5,44.35,44.4,23000.0,44.37,44.5,44.35,44.4,23000.0
2006-01-09 12:50:00,44.4,44.44,44.33,44.42,19600.0,44.4,44.44,44.33,44.42,19600.0
2006-01-09 13:00:00,44.44,44.47,44.39,44.46,16000.0,44.44,44.47,44.39,44.46,16000.0
2006-01-09 13:10:00,44.43,44.49,44.42,44.47,14700.0,44.43,44.49,44.42,44.47,14700.0
2006-01-09 13:20:00,44.46,44.49,44.43,44.46,21600.0,44.46,44.49,44.43,44.46,21600.0
2006-01-09 13:30:00,44.45,44.5,44.41,44.5,22300.0,44.45,44.5,44.41,44.5,22300.0
2006-01-09 13:40:00,44.46,44.53,44.41,44.53,28700.0,44.46,44.53,44.41,44.53,28700.0
2006-01-09 13:50:00,44.52,44.53,44.44,44.48,42000.0,44.52,44.53,44.44,44.48,42000.0
2006-01-09 14:00:00,44.48,44.48,44.37,44.43,18500.0,44.48,44.48,44.37,44.43,18500.0
2006-01-09 14:10:00,44.43,44.52,44.36,44.5,32800.0,44.43,44.52,44.36,44.5,32800.0
2006-01-09 14:20:00,44.5,44.51,44.41,44.41,43100.0,44.5,44.51,44.41,44.41,43100.0
2006-01-09 14:30:00,44.43,44.43,44.16,44.16,53200.0,44.43,44.43,44.16,44.16,53200.0
2006-01-09 14:40:00,44.18,44.18,43.93,44.05,68300.0,44.18,44.18,43.93,44.05,68300.0
2006-01-09 14:50:00,44.04,44.1,43.92,43.96,47600.0,44.04,44.1,43.92,43.96,47600.0
2006-01-09 15:00:00,43.96,43.99,43.88,43.92,26600.0,43.96,43.99,43.88,43.92,26600.0
2006-01-09 15:10:00,43.92,43.95,43.83,43.83,22100.0,43.92,43.95,43.83,43.83,22100.0
2006-01-09 15:20:00,43.83,43.84,43.61,43.61,91500.0,43.83,43.84,43.61,43.61,91500.0
2006-01-09 15:30:00,43.61,43.83,43.58,43.6,121400.0,43.61,43.83,43.58,43.6,121400.0
2006-01-09 15:40:00,43.6,43.71,43.58,43.63,73500.0,43.6,43.71,43.58,43.63,73500.0
2006-01-09 15:50:00,43.64,43.75,43.6,43.63,186100.0,43.64,43.75,43.6,43.63,186100.0
2006-01-10 09:30:00,43.25,43.5,42.79,43.1,137900.0,43.25,43.5,42.79,43.1,137900.0
2006-01-10 09:40:00,43.1,43.15,42.41,42.42,208900.0,43.1,43.15,42.41,42.42,208900.0
2006-01-10 09:50:00,42.44,42.76,42.3,42.59,204500.0,42.44,42.76,42.3,42.59,204500.0
2006-01-10 10:00:00,42.61,42.65,42.46,42.52,56900.0,42.61,42.65,42.46,42.52,56900.0
2006-01-10 10:10:00,42.51,42.78,42.49,42.73,55200.0,42.51,42.78,42.49,42.73,55200.0
2006-01-10 10:20:00,42.72,42.75,42.55,42.71,47100.0,42.72,42.75,42.55,42.71,47100.0
2006-01-10 10:30:00,42.72,42.73,42.55,42.6,62100.0,42.72,42.73,42.55,42.6,62100.0
2006-01-10 10:40:00,42.59,42.6,42.5,42.56,52400.0,42.59,42.6,42.5,42.56,52400.0
2006-01-10 10:50:00,42.57,42.58,42.4,42.45,90700.0,42.57,42.58,42.4,42.45,90700.0
2006-01-10 11:00:00,42.45,42.47,42.31,42.42,80300.0,42.45,42.47,42.31,42.42,80300.0
2006-01-10 11:10:00,42.43,42.45,42.24,42.3,112700.0,42.43,42.45,42.24,42.3,112700.0
2006-01-10 11:20:00,42.3,42.46,42.28,42.43,55800.0,42.3,42.46,42.28,42.43,55800.0
2006-01-10 11:30:00,42.48,42.54,42.45,42.47,63600.0,42.48,42.54,42.45,42.47,63600.0
2006-01-10 11:40:00,42.48,42.52,42.45,42.48,47800.0,42.48,42.52,42.45,42.48,47800.0
2006-01-10 11:50:00,42.49,42.58,42.49,42.53,142200.0,42.49,42.58,42.49,42.53,142200.0
2006-01-10 12:00:00,42.53,42.74,42.52,42.61,101000.0,42.53,42.74,42.52,42.61,101000.0
2006-01-10 12:10:00,42.61,42.7,42.53,42.54,40000.0,42.61,42.7,42.53,42.54,40000.0
2006-01-10 12:20:00,42.54,42.56,42.47,42.48,38700.0,42.54,42.56,42.47,42.48,38700.0
2006-01-10 12:30:00,42.48,42.55,42.48,42.55,28100.0,42.48,42.55,42.48,42.55,28100.0
2006-01-10 12:40:00,42.54,42.6,42.5,42.51,30200.0,42.54,42.6,42.5,42.51,30200.0
2006-01-10 12:50:00,42.5,42.58,42.5,42.54,40400.0,42.5,42.58,42.5,42.54,40400.0
2006-01-10 13:00:00,42.52,42.52,42.45,42.45,35500.0,42.52,42.52,42.45,42.45,35500.0
2006-01-10 13:10:00,42.45,42.55,42.45,42.49,42900.0,42.45,42.55,42.45,42.49,42900.0
2006-01-10 13:20:00,42.5,42.55,42.45,42.48,173400.0,42.5,42.55,42.45,42.48,173400.0
2006-01-10 13:30:00,42.49,42.62,42.49,42.53,141000.0,42.49,42.62,42.49,42.53,141000.0
2006-01-10 13:40:00,42.53,42.62,42.52,42.54,99100.0,42.53,42.62,42.52,42.54,99100.0
2006-01-10 13:50:00,42.54,42.54,42.49,42.53,70300.0,42.54,42.54,42.49,42.53,70300.0
2006-01-10 14:00:00,42.53,42.53,42.48,42.53,48100.0,42.53,42.53,42.48,42.53,48100.0
2006-01-10 14:10:00,42.53,42.57,42.44,42.53,118900.0,42.53,42.57,42.44,42.53,118900.0
2006-01-10 14:20:00,42.52,42.57,42.49,42.5,45400.0,42.52,42.57,42.49,42.5,45400.0
2006-01-10 14:30:00,42.5,42.5,42.45,42.48,78400.0,42.5,42.5,42.45,42.48,78400.0
2006-01-10 14:40:00,42.48,42.52,42.45,42.5,68100.0,42.48,42.52,42.45,42.5,68100.0
2006-01-10 14:50:00,42.48,42.48,42.36,42.44,86600.0,42.48,42.48,42.36,42.44,86600.0
2006-01-10 15:00:00,42.45,42.5,42.43,42.45,41600.0,42.45,42.5,42.43,42.45,41600.0
2006-01-10 15:10:00,42.44,42.5,42.37,42.5,52300.0,42.44,42.5,42.37,42.5,52300.0
2006-01-10 15:20:00,42.49,42.56,42.42,42.45,95300.0,42.49,42.56,42.42,42.45,95300.0
2006-01-10 15:30:00,42.45,42.52,42.45,42.46,123100.0,42.45,42.52,42.45,42.46,123100.0
2006-01-10 15:40:00,42.45,42.5,42.45,42.45,68000.0,42.45,42.5,42.45,42.45,68000.0
2006-01-10 15:50:00,42.45,42.53,42.31,42.53,211300.0,42.45,42.53,42.31,42.53,211300.0
2006-01-11 09:30:00,42.32,42.49,42.0,42.17,132300.0,42.32,42.49,42.0,42.17,132300.0
2006-01-11 09:40:00,42.16,42.43,42.12,42.35,52700.0,42.16,42.43,42.12,42.35,52700.0
2006-01-11 09:50:00,42.36,42.38,41.89,41.96,104100.0,42.36,42.38,41.89,41.96,104100.0
2006-01-11 10:00:00,41.97,42.09,41.64,41.68,125400.0,41.97,42.09,41.64,41.68,125400.0
2006-01-11 10:10:00,41.67,41.9,41.65,41.86,80000.0,41.67,41.9,41.65,41.86,80000.0
2006-01-11 10:20:00,41.86,41.99,41.8,41.82,76600.0,41.86,41.99,41.8,41.82,76600.0
2006-01-11 10:30:00,41.83,42.05,41.8,42.05,38300.0,41.83,42.05,41.8,42.05,38300.0
2006-01-11 10:40:00,42.06,42.1,41.99,42.06,68300.0,42.06,42.1,41.99,42.06,68300.0
2006-01-11 10:50:00,42.06,42.06,41.9,41.9,50300.0,42.06,42.06,41.9,41.9,50300.0
2006-01-11 11:00:00,41.9,42.02,41.89,42.02,50000.0,41.9,42.02,41.89,42.02,50000.0
2006-01-11 11:10:00,42.01,42.09,41.99,42.07,49100.0,42.01,42.09,41.99,42.07,49100.0
2006-01-11 11:20:00,42.07,42.09,42.01,42.09,56100.0,42.07,42.09,42.01,42.09,56100.0
2006-01-11 11:30:00,42.08,42.15,42.04,42.14,78500.0,42.08,42.15,42.04,42.14,78500.0
2006-01-11 11:40:00,42.14,42.2,42.01,42.05,31300.0,42.14,42.2,42.01,42.05,31300.0
2006-01-11 11:50:00,42.07,42.14,42.01,42.04,43700.0,42.07,42.14,42.01,42.04,43700.0
2006-01-11 12:00:00,42.02,42.11,42.02,42.11,16000.0,42.02,42.11,42.02,42.11,16000.0
2006-01-11 12:10:00,42.11,42.14,42.09,42.1,21900.0,42.11,42.14,42.09,42.1,21900.0
2006-01-11 12:20:00,42.11,42.17,42.1,42.17,35800.0,42.11,42.17,42.1,42.17,35800.0
2006-01-11 12:30:00,42.16,42.17,42.11,42.15,44900.0,42.16,42.17,42.11,42.15,44900.0
2006-01-11 12:40:00,42.15,42.16,42.11,42.15,22200.0,42.15,42.16,42.11,42.15,22200.0
2006-01-11 12:50:00,42.15,42.17,41.94,41.95,40500.0,42.15,42.17,41.94,41.95,40500.0
2006-01-11 13:00:00,41.94,42.02,41.94,42.01,47500.0,41.94,42.02,41.94,42.01,47500.0
2006-01-11 13:10:00,41.99,42.02,41.95,41.99,44200.0,41.99,42.02,41.95,41.99,44200.0
2006-01-11 13:20:00,41.99,42.0,41.95,41.99,18600.0,41.99,42.0,41.95,41.99,18600.0
2006-01-11 13:30:00,41.98,42.03,41.98,42.0,36000.0,41.98,42.03,41.98,42.0,36000.0
2006-01-11 13:40:00,41.99,42.0,41.94,41.98,41300.0,41.99,42.0,41.94,41.98,41300.0
2006-01-11 13:50:00,41.98,41.99,41.9,41.98,39400.0,41.98,41.99,41.9,41.98,39400.0
2006-01-11 14:00:00,41.98,42.03,41.98,42.0,68500.0,41.98,42.03,41.98,42.0,68500.0
2006-01-11 14:10:00,42.0,42.11,41.96,41.99,62500.0,42.0,42.11,41.96,41.99,62500.0
2006-01-11 14:20:00,41.99,42.05,41.94,41.96,79900.0,41.99,42.05,41.94,41.96,79900.0
2006-01-11 14:30:00,41.96,42.04,41.95,42.04,57800.0,41.96,42.04,41.95,42.04,57800.0
2006-01-11 14:40:00,42.02,42.04,41.97,41.98,63600.0,42.02,42.04,41.97,41.98,63600.0
2006-01-11 14:50:00,41.98,42.03,41.98,42.02,62200.0,41.98,42.03,41.98,42.02,62200.0
2006-01-11 15:00:00,42.01,42.02,41.98,41.98,45100.0,42.01,42.02,41.98,41.98,45100.0
2006-01-11 15:10:00,41.98,41.99,41.98,41.99,35900.0,41.98,41.99,41.98,41.99,35900.0
2006-01-11 15:20:00,41.99,42.06,41.98,42.01,96800.0,41.99,42.06,41.98,42.01,96800.0
2006-01-11 15:30:00,42.0,42.04,41.97,41.99,93700.0,42.0,42.04,41.97,41.99,93700.0
2006-01-11 15:40:00,41.98,42.03,41.97,42.02,109400.0,41.98,42.03,41.97,42.02,109400.0
2006-01-11 15:50:00,42.01,42.02,41.92,41.98,141900.0,42.01,42.02,41.92,41.98,141900.0
2006-01-12 09:30:00,41.65,41.77,41.19,41.42,239700.0,41.65,41.77,41.19,41.42,239700.0
2006-01-12 09:40:00,41.41,41.76,41.33,41.61,77900.0,41.41,41.76,41.33,41.61,77900.0
2006-01-12 09:50:00,41.6,41.61,41.38,41.45,84400.0,41.6,41.61,41.38,41.45,84400.0
2006-01-12 10:00:00,41.44,41.64,41.35,41.5,105600.0,41.44,41.64,41.35,41.5,105600.0
2006-01-12 10:10:00,41.5,41.53,41.4,41.42,75800.0,41.5,41.53,41.4,41.42,75800.0
2006-01-12 10:20:00,41.41,41.52,41.3,41.36,120600.0,41.41,41.52,41.3,41.36,120600.0
2006-01-12 10:30:00,41.35,41.36,41.28,41.3,94700.0,41.35,41.36,41.28,41.3,94700.0
2006-01-12 10:40:00,41.29,41.3,41.06,41.08,110900.0,41.29,41.3,41.06,41.08,110900.0
2006-01-12 10:50:00,41.09,41.15,41.05,41.06,82300.0,41.09,41.15,41.05,41.06,82300.0
2006-01-12 11:00:00,41.06,41.06,41.05,41.05,102300.0,41.06,41.06,41.05,41.05,102300.0
2006-01-12 11:10:00,41.05,41.09,40.99,40.99,191100.0,41.05,41.09,40.99,40.99,191100.0
2006-01-12 11:20:00,40.99,41.0,40.94,40.99,125000.0,40.99,41.0,40.94,40.99,125000.0
2006-01-12 11:30:00,40.97,41.0,40.96,40.99,93100.0,40.97,41.0,40.96,40.99,93100.0
2006-01-12 11:40:00,41.0,41.07,40.91,40.93,80800.0,41.0,41.07,40.91,40.93,80800.0
2006-01-12 11:50:00,40.94,41.03,40.94,41.02,71200.0,40.94,41.03,40.94,41.02,71200.0
2006-01-12 12:00:00,41.02,41.07,40.99,41.0,66200.0,41.02,41.07,40.99,41.0,66200.0
2006-01-12 12:10:00,41.02,41.28,41.01,41.23,25400.0,41.02,41.28,41.01,41.23,25400.0
2006-01-12 12:20:00,41.23,41.32,41.2,41.26,87600.0,41.23,41.32,41.2,41.26,87600.0
2006-01-12 12:30:00,41.27,41.32,41.22,41.29,25400.0,41.27,41.32,41.22,41.29,25400.0
2006-01-12 12:40:00,41.29,41.67,41.29,41.66,62400.0,41.29,41.67,41.29,41.66,62400.0
2006-01-12 12:50:00,41.65,41.74,41.63,41.69,50800.0,41.65,41.74,41.63,41.69,50800.0
2006-01-12 13:00:00,41.69,41.88,41.68,41.87,39000.0,41.69,41.88,41.68,41.87,39000.0
2006-01-12 13:10:00,41.85,42.0,41.78,41.99,39400.0,41.85,42.0,41.78,41.99,39400.0
2006-01-12 13:20:00,42.0,42.11,41.95,42.07,48100.0,42.0,42.11,41.95,42.07,48100.0
2006-01-12 13:30:00,42.06,42.15,41.99,42.08,28000.0,42.06,42.15,41.99,42.08,28000.0
2006-01-12 13:40:00,42.07,42.09,41.98,42.04,43400.0,42.07,42.09,41.98,42.04,43400.0
2006-01-12 13:50:00,42.03,42.04,41.84,41.91,78500.0,42.03,42.04,41.84,41.91,78500.0
2006-01-12 14:00:00,41.89,41.91,41.82,41.91,36700.0,41.89,41.91,41.82,41.91,36700.0
2006-01-12 14:10:00,41.9,41.9,41.84,41.9,27500.0,41.9,41.9,41.84,41.9,27500.0
2006-01-12 14:20:00,41.9,41.94,41.79,41.8,33600.0,41.9,41.94,41.79,41.8,33600.0
2006-01-12 14:30:00,41.8,41.81,41.53,41.58,61000.0,41.8,41.81,41.53,41.58,61000.0
2006-01-12 14:40:00,41.58,41.65,41.54,41.55,57900.0,41.58,41.65,41.54,41.55,57900.0
2006-01-12 14:50:00,41.55,41.63,41.53,41.6,52400.0,41.55,41.63,41.53,41.6,52400.0
2006-01-12 15:00:00,41.61,41.76,41.61,41.67,62200.0,41.61,41.76,41.61,41.67,62200.0
2006-01-12 15:10:00,41.68,41.69,41.61,41.64,46600.0,41.68,41.69,41.61,41.64,46600.0
2006-01-12 15:20:00,41.64,41.73,41.61,41.69,62300.0,41.64,41.73,41.61,41.69,62300.0
2006-01-12 15:30:00,41.69,41.73,41.59,41.63,54800.0,41.69,41.73,41.59,41.63,54800.0
2006-01-12 15:40:00,41.63,41.73,41.61,41.7,70600.0,41.63,41.73,41.61,41.7,70600.0
2006-01-12 15:50:00,41.7,41.77,41.63,41.73,112100.0,41.7,41.77,41.63,41.73,112100.0
2006-01-13 09:30:00,41.85,41.9,41.67,41.73,115500.0,41.85,41.9,41.67,41.73,115500.0
2006-01-13 09:40:00,41.73,42.04,41.71,42.04,57700.0,41.73,42.04,41.71,42.04,57700.0
2006-01-13 09:50:00,42.04,42.4,42.0,42.38,98600.0,42.04,42.4,42.0,42.38,98600.0
2006-01-13 10:00:00,42.37,42.59,42.32,42.37,92500.0,42.37,42.59,42.32,42.37,92500.0
2006-01-13 10:10:00,42.35,42.4,42.06,42.08,127200.0,42.35,42.4,42.06,42.08,127200.0
2006-01-13 10:20:00,42.07,42.11,41.95,42.11,86000.0,42.07,42.11,41.95,42.11,86000.0
2006-01-13 10:30:00,42.12,42.39,42.09,42.34,53300.0,42.12,42.39,42.09,42.34,53300.0
2006-01-13 10:40:00,42.34,42.46,42.34,42.43,48300.0,42.34,42.46,42.34,42.43,48300.0
2006-01-13 10:50:00,42.42,42.58,42.41,42.52,51400.0,42.42,42.58,42.41,42.52,51400.0
2006-01-13 11:00:00,42.52,42.59,42.47,42.56,32600.0,42.52,42.59,42.47,42.56,32600.0
2006-01-13 11:10:00,42.56,42.68,42.49,42.51,41600.0,42.56,42.68,42.49,42.51,41600.0
2006-01-13 11:20:00,42.5,42.6,42.49,42.58,29100.0,42.5,42.6,42.49,42.58,29100.0
2006-01-13 11:30:00,42.58,42.79,42.58,42.7,47600.0,42.58,42.79,42.58,42.7,47600.0
2006-01-13 11:40:00,42.66,42.8,42.57,42.75,37300.0,42.66,42.8,42.57,42.75,37300.0
2006-01-13 11:50:00,42.75,42.75,42.62,42.72,45700.0,42.75,42.75,42.62,42.72,45700.0
2006-01-13 12:00:00,42.68,42.72,42.6,42.68,40100.0,42.68,42.72,42.6,42.68,40100.0
2006-01-13 12:10:00,42.67,42.7,42.63,42.68,18300.0,42.67,42.7,42.63,42.68,18300.0
2006-01-13 12:20:00,42.69,42.79,42.69,42.75,21900.0,42.69,42.79,42.69,42.75,21900.0
2006-01-13 12:30:00,42.75,42.76,42.64,42.72,18700.0,42.75,42.76,42.64,42.72,18700.0
2006-01-13 12:40:00,42.72,42.75,42.64,42.7,51300.0,42.72,42.75,42.64,42.7,51300.0
2006-01-13 12:50:00,42.7,42.8,42.68,42.8,65200.0,42.7,42.8,42.68,42.8,65200.0
2006-01-13 13:00:00,42.8,42.84,42.78,42.78,33100.0,42.8,42.84,42.78,42.78,33100.0
2006-01-13 13:10:00,42.78,42.78,42.62,42.7,23300.0,42.78,42.78,42.62,42.7,23300.0
2006-01-13 13:20:00,42.71,42.83,42.71,42.8,31900.0,42.71,42.83,42.71,42.8,31900.0
2006-01-13 13:30:00,42.84,42.86,42.58,42.62,36700.0,42.84,42.86,42.58,42.62,36700.0
2006-01-13 13:40:00,42.62,42.65,42.6,42.61,23100.0,42.62,42.65,42.6,42.61,23100.0
2006-01-13 13:50:00,42.62,42.81,42.62,42.79,20100.0,42.62,42.81,42.62,42.79,20100.0
2006-01-13 14:00:00,42.76,42.78,42.71,42.75,39100.0,42.76,42.78,42.71,42.75,39100.0
2006-01-13 14:10:00,42.75,42.75,42.68,42.73,22600.0,42.75,42.75,42.68,42.73,22600.0
2006-01-13 14:20:00,42.73,42.91,42.73,42.82,39800.0,42.73,42.91,42.73,42.82,39800.0
2006-01-13 14:30:00,42.82,42.89,42.8,42.8,42300.0,42.82,42.89,42.8,42.8,42300.0
2006-01-13 14:40:00,42.81,42.93,42.78,42.8,38400.0,42.81,42.93,42.78,42.8,38400.0
2006-01-13 14:50:00,42.8,42.86,42.77,42.8,27000.0,42.8,42.86,42.77,42.8,27000.0
2006-01-13 15:00:00,42.81,42.83,42.74,42.8,38400.0,42.81,42.83,42.74,42.8,38400.0
2006-01-13 15:10:00,42.81,42.81,42.69,42.76,31400.0,42.81,42.81,42.69,42.76,31400.0
2006-01-13 15:20:00,42.74,42.93,42.74,42.86,37100.0,42.74,42.93,42.74,42.86,37100.0
2006-01-13 15:30:00,42.83,42.86,42.73,42.74,40500.0,42.83,42.86,42.73,42.74,40500.0
2006-01-13 15:40:00,42.73,42.84,42.66,42.82,78200.0,42.73,42.84,42.66,42.82,78200.0
2006-01-13 15:50:00,42.82,42.93,42.79,42.83,112300.0,42.82,42.93,42.79,42.83,112300.0
2006-01-17 09:30:00,42.43,42.43,41.99,42.1,435700.0,42.43,42.43,41.99,42.1,435700.0
2006-01-17 09:40:00,42.08,42.25,41.82,42.13,202300.0,42.08,42.25,41.82,42.13,202300.0
2006-01-17 09:50:00,42.11,42.27,42.0,42.01,89400.0,42.11,42.27,42.0,42.01,89400.0
2006-01-17 10:00:00,42.01,42.1,41.95,42.06,99300.0,42.01,42.1,41.95,42.06,99300.0
2006-01-17 10:10:00,42.07,42.1,42.01,42.02,44300.0,42.07,42.1,42.01,42.02,44300.0
2006-01-17 10:20:00,42.03,42.08,41.98,42.07,97200.0,42.03,42.08,41.98,42.07,97200.0
2006-01-17 10:30:00,42.08,42.08,41.97,42.04,58400.0,42.08,42.08,41.97,42.04,58400.0
2006-01-17 10:40:00,42.04,42.08,42.0,42.07,22500.0,42.04,42.08,42.0,42.07,22500.0
2006-01-17 10:50:00,42.06,42.08,42.05,42.07,29800.0,42.06,42.08,42.05,42.07,29800.0
2006-01-17 11:00:00,42.07,42.08,42.04,42.07,53600.0,42.07,42.08,42.04,42.07,53600.0
2006-01-17 11:10:00,42.07,42.16,42.07,42.11,41500.0,42.07,42.16,42.07,42.11,41500.0
2006-01-17 11:20:00,42.12,42.19,42.11,42.13,18000.0,42.12,42.19,42.11,42.13,18000.0
2006-01-17 11:30:00,42.14,42.24,42.1,42.23,40700.0,42.14,42.24,42.1,42.23,40700.0
2006-01-17 11:40:00,42.24,42.24,42.22,42.22,17300.0,42.24,42.24,42.22,42.22,17300.0
2006-01-17 11:50:00,42.22,42.31,42.2,42.28,31000.0,42.22,42.31,42.2,42.28,31000.0
2006-01-17 12:00:00,42.28,42.38,42.28,42.37,29500.0,42.28,42.38,42.28,42.37,29500.0
2006-01-17 12:10:00,42.37,42.39,42.36,42.37,19100.0,42.37,42.39,42.36,42.37,19100.0
2006-01-17 12:20:00,42.37,42.37,42.35,42.35,33100.0,42.37,42.37,42.35,42.35,33100.0
2006-01-17 12:30:00,42.35,42.44,42.28,42.35,57400.0,42.35,42.44,42.28,42.35,57400.0
2006-01-17 12:40:00,42.39,42.47,42.39,42.47,27100.0,42.39,42.47,42.39,42.47,27100.0
2006-01-17 12:50:00,42.46,42.57,42.32,42.47,320200.0,42.46,42.57,42.32,42.47,320200.0
2006-01-17 13:00:00,42.48,42.56,42.32,42.51,38200.0,42.48,42.56,42.32,42.51,38200.0
2006-01-17 13:10:00,42.5,42.5,42.4,42.45,27600.0,42.5,42.5,42.4,42.45,27600.0
2006-01-17 13:20:00,42.46,42.54,42.42,42.54,31600.0,42.46,42.54,42.42,42.54,31600.0
2006-01-17 13:30:00,42.52,42.59,42.48,42.53,35700.0,42.52,42.59,42.48,42.53,35700.0
2006-01-17 13:40:00,42.53,42.69,42.53,42.61,26700.0,42.53,42.69,42.53,42.61,26700.0
2006-01-17 13:50:00,42.59,42.8,42.55,42.78,88600.0,42.59,42.8,42.55,42.78,88600.0
2006-01-17 14:00:00,42.76,42.94,42.75,42.88,87600.0,42.76,42.94,42.75,42.88,87600.0
2006-01-17 14:10:00,42.9,42.93,42.57,42.66,98800.0,42.9,42.93,42.57,42.66,98800.0
2006-01-17 14:20:00,42.65,42.67,42.45,42.6,64200.0,42.65,42.67,42.45,42.6,64200.0
2006-01-17 14:30:00,42.61,42.88,42.6,42.79,44300.0,42.61,42.88,42.6,42.79,44300.0
2006-01-17 14:40:00,42.8,42.91,42.76,42.84,44400.0,42.8,42.91,42.76,42.84,44400.0
2006-01-17 14:50:00,42.84,42.97,42.83,42.96,74700.0,42.84,42.97,42.83,42.96,74700.0
2006-01-17 15:00:00,42.97,42.98,42.89,42.96,61300.0,42.97,42.98,42.89,42.96,61300.0
2006-01-17 15:10:00,42.96,42.97,42.83,42.84,46800.0,42.96,42.97,42.83,42.84,46800.0
2006-01-17 15:20:00,42.84,42.84,42.64,42.65,62300.0,42.84,42.84,42.64,42.65,62300.0
2006-01-17 15:30:00,42.65,42.67,42.55,42.55,28900.0,42.65,42.67,42.55,42.55,28900.0
2006-01-17 15:40:00,42.55,42.6,42.5,42.54,48700.0,42.55,42.6,42.5,42.54,48700.0
2006-01-17 15:50:00,42.54,42.62,42.5,42.6,67300.0,42.54,42.62,42.5,42.6,67300.0
2006-01-18 09:30:00,42.06,42.86,42.05,42.38,127900.0,42.06,42.86,42.05,42.38,127900.0
2006-01-18 09:40:00,42.4,42.5,42.18,42.42,106700.0,42.4,42.5,42.18,42.42,106700.0
2006-01-18 09:50:00,42.44,42.61,42.41,42.5,35300.0,42.44,42.61,42.41,42.5,35300.0
2006-01-18 10:00:00,42.5,42.68,42.37,42.57,74600.0,42.5,42.68,42.37,42.57,74600.0
2006-01-18 10:10:00,42.53,42.54,42.36,42.4,47100.0,42.53,42.54,42.36,42.4,47100.0
2006-01-18 10:20:00,42.39,42.72,42.38,42.62,43700.0,42.39,42.72,42.38,42.62,43700.0
2006-01-18 10:30:00,42.63,42.63,42.5,42.52,24100.0,42.63,42.63,42.5,42.52,24100.0
2006-01-18 10:40:00,42.51,42.58,42.46,42.46,15900.0,42.51,42.58,42.46,42.46,15900.0
2006-01-18 10:50:00,42.45,42.53,42.45,42.5,7900.0,42.45,42.53,42.45,42.5,7900.0
2006-01-18 11:00:00,42.5,42.51,42.43,42.5,17800.0,42.5,42.51,42.43,42.5,17800.0
2006-01-18 11:10:00,42.52,42.53,42.5,42.52,17300.0,42.52,42.53,42.5,42.52,17300.0
2006-01-18 11:20:00,42.52,42.53,42.5,42.52,11200.0,42.52,42.53,42.5,42.52,11200.0
2006-01-18 11:30:00,42.5,42.5,42.42,42.5,30800.0,42.5,42.5,42.42,42.5,30800.0
2006-01-18 11:40:00,42.46,42.65,42.46,42.65,20400.0,42.46,42.65,42.46,42.65,20400.0
2006-01-18 11:50:00,42.63,42.63,42.44,42.49,73600.0,42.63,42.63,42.44,42.49,73600.0
2006-01-18 12:00:00,42.5,42.56,42.46,42.5,34400.0,42.5,42.56,42.46,42.5,34400.0
2006-01-18 12:10:00,42.5,42.59,42.46,42.57,36300.0,42.5,42.59,42.46,42.57,36300.0
2006-01-18 12:20:00,42.59,42.68,42.59,42.66,27200.0,42.59,42.68,42.59,42.66,27200.0
2006-01-18 12:30:00,42.67,42.88,42.63,42.81,37100.0,42.67,42.88,42.63,42.81,37100.0
2006-01-18 12:40:00,42.82,42.87,42.77,42.86,68400.0,42.82,42.87,42.77,42.86,68400.0
2006-01-18 12:50:00,42.83,42.86,42.79,42.81,18100.0,42.83,42.86,42.79,42.81,18100.0
2006-01-18 13:00:00,42.81,42.9,42.81,42.88,35100.0,42.81,42.9,42.81,42.88,35100.0
2006-01-18 13:10:00,42.87,42.97,42.83,42.92,27800.0,42.87,42.97,42.83,42.92,27800.0
2006-01-18 13:20:00,42.92,42.99,42.83,42.85,53100.0,42.92,42.99,42.83,42.85,53100.0
2006-01-18 13:30:00,42.85,42.98,42.84,42.96,49100.0,42.85,42.98,42.84,42.96,49100.0
2006-01-18 13:40:00,42.95,42.99,42.92,42.95,30200.0,42.95,42.99,42.92,42.95,30200.0
2006-01-18 13:50:00,42.95,43.11,42.95,43.07,66800.0,42.95,43.11,42.95,43.07,66800.0
2006-01-18 14:00:00,43.07,43.3,43.07,43.15,50100.0,43.07,43.3,43.07,43.15,50100.0
2006-01-18 14:10:00,43.15,43.36,43.13,43.35,30800.0,43.15,43.36,43.13,43.35,30800.0
2006-01-18 14:20:00,43.36,43.43,43.28,43.4,30000.0,43.36,43.43,43.28,43.4,30000.0
2006-01-18 14:30:00,43.39,43.5,43.39,43.48,38600.0,43.39,43.5,43.39,43.48,38600.0
2006-01-18 14:40:00,43.48,43.48,43.28,43.28,36400.0,43.48,43.48,43.28,43.28,36400.0
2006-01-18 14:50:00,43.27,43.28,43.13,43.18,48600.0,43.27,43.28,43.13,43.18,48600.0
2006-01-18 15:00:00,43.17,43.29,43.15,43.24,45100.0,43.17,43.29,43.15,43.24,45100.0
2006-01-18 15:10:00,43.24,43.36,43.24,43.27,54700.0,43.24,43.36,43.24,43.27,54700.0
2006-01-18 15:20:00,43.31,43.38,43.12,43.15,71100.0,43.31,43.38,43.12,43.15,71100.0
2006-01-18 15:30:00,43.15,43.2,43.1,43.16,54300.0,43.15,43.2,43.1,43.16,54300.0
2006-01-18 15:40:00,43.17,43.22,43.1,43.17,42400.0,43.17,43.22,43.1,43.17,42400.0
2006-01-18 15:50:00,43.17,43.2,43.05,43.11,61500.0,43.17,43.2,43.05,43.11,61500.0
2006-01-19 09:30:00,43.45,43.5,43.09,43.14,123000.0,43.45,43.5,43.09,43.14,123000.0
2006-01-19 09:40:00,43.12,43.36,43.12,43.32,43900.0,43.12,43.36,43.12,43.32,43900.0
2006-01-19 09:50:00,43.37,43.4,43.27,43.29,31800.0,43.37,43.4,43.27,43.29,31800.0
2006-01-19 10:00:00,43.29,43.34,43.19,43.21,40100.0,43.29,43.34,43.19,43.21,40100.0
2006-01-19 10:10:00,43.2,43.24,43.19,43.23,54600.0,43.2,43.24,43.19,43.23,54600.0
2006-01-19 10:20:00,43.23,43.32,43.21,43.32,27700.0,43.23,43.32,43.21,43.32,27700.0
2006-01-19 10:30:00,43.32,43.41,43.28,43.33,28500.0,43.32,43.41,43.28,43.33,28500.0
2006-01-19 10:40:00,43.36,43.39,43.32,43.34,21500.0,43.36,43.39,43.32,43.34,21500.0
2006-01-19 10:50:00,43.33,43.36,43.23,43.23,22500.0,43.33,43.36,43.23,43.23,22500.0
2006-01-19 11:00:00,43.24,43.32,43.2,43.29,32000.0,43.24,43.32,43.2,43.29,32000.0
2006-01-19 11:10:00,43.27,43.27,43.2,43.25,31300.0,43.27,43.27,43.2,43.25,31300.0
2006-01-19 11:20:00,43.25,43.28,43.21,43.28,12200.0,43.25,43.28,43.21,43.28,12200.0
2006-01-19 11:30:00,43.27,43.33,43.22,43.27,15000.0,43.27,43.33,43.22,43.27,15000.0
2006-01-19 11:40:00,43.26,43.28,43.24,43.26,12200.0,43.26,43.28,43.24,43.26,12200.0
2006-01-19 11:50:00,43.26,43.37,43.25,43.36,21100.0,43.26,43.37,43.25,43.36,21100.0
2006-01-19 12:00:00,43.34,43.41,43.27,43.38,33700.0,43.34,43.41,43.27,43.38,33700.0
2006-01-19 12:10:00,43.39,43.49,43.37,43.49,28500.0,43.39,43.49,43.37,43.49,28500.0
2006-01-19 12:20:00,43.47,43.6,43.45,43.46,98500.0,43.47,43.6,43.45,43.46,98500.0
2006-01-19 12:30:00,43.46,43.5,43.44,43.46,40100.0,43.46,43.5,43.44,43.46,40100.0
2006-01-19 12:40:00,43.46,43.5,43.42,43.49,29500.0,43.46,43.5,43.42,43.49,29500.0
2006-01-19 12:50:00,43.5,43.6,43.5,43.57,23600.0,43.5,43.6,43.5,43.57,23600.0
2006-01-19 13:00:00,43.58,43.79,43.58,43.75,45900.0,43.58,43.79,43.58,43.75,45900.0
2006-01-19 13:10:00,43.75,43.83,43.75,43.79,34100.0,43.75,43.83,43.75,43.79,34100.0
2006-01-19 13:20:00,43.8,43.88,43.79,43.84,91900.0,43.8,43.88,43.79,43.84,91900.0
2006-01-19 13:30:00,43.84,44.05,43.83,44.0,152900.0,43.84,44.05,43.83,44.0,152900.0
2006-01-19 13:40:00,44.01,44.14,43.98,44.11,46800.0,44.01,44.14,43.98,44.11,46800.0
2006-01-19 13:50:00,44.12,44.17,44.05,44.14,41000.0,44.12,44.17,44.05,44.14,41000.0
2006-01-19 14:00:00,44.12,44.24,44.09,44.23,35800.0,44.12,44.24,44.09,44.23,35800.0
2006-01-19 14:10:00,44.23,44.25,44.15,44.17,45900.0,44.23,44.25,44.15,44.17,45900.0
2006-01-19 14:20:00,44.17,44.24,44.1,44.12,47600.0,44.17,44.24,44.1,44.12,47600.0
2006-01-19 14:30:00,44.11,44.28,44.1,44.28,88400.0,44.11,44.28,44.1,44.28,88400.0
2006-01-19 14:40:00,44.28,44.29,44.16,44.17,34800.0,44.28,44.29,44.16,44.17,34800.0
2006-01-19 14:50:00,44.16,44.17,44.11,44.11,68100.0,44.16,44.17,44.11,44.11,68100.0
2006-01-19 15:00:00,44.11,44.11,43.83,43.9,75300.0,44.11,44.11,43.83,43.9,75300.0
2006-01-19 15:10:00,43.91,44.17,43.85,44.16,70900.0,43.91,44.17,43.85,44.16,70900.0
2006-01-19 15:20:00,44.16,44.16,44.03,44.12,54700.0,44.16,44.16,44.03,44.12,54700.0
2006-01-19 15:30:00,44.1,44.12,44.04,44.08,80200.0,44.1,44.12,44.04,44.08,80200.0
2006-01-19 15:40:00,44.08,44.16,44.06,44.09,70900.0,44.08,44.16,44.06,44.09,70900.0
2006-01-19 15:50:00,44.1,44.25,43.95,44.02,154400.0,44.1,44.25,43.95,44.02,154400.0
2006-01-20 09:30:00,43.92,44.19,43.8,43.99,205200.0,43.92,44.19,43.8,43.99,205200.0
2006-01-20 09:40:00,43.97,43.98,43.86,43.87,40300.0,43.97,43.98,43.86,43.87,40300.0
2006-01-20 09:50:00,43.88,43.93,43.83,43.91,25100.0,43.88,43.93,43.83,43.91,25100.0
2006-01-20 10:00:00,43.9,43.9,43.7,43.73,43500.0,43.9,43.9,43.7,43.73,43500.0
2006-01-20 10:10:00,43.72,43.73,43.16,43.29,58800.0,43.72,43.73,43.16,43.29,58800.0
2006-01-20 10:20:00,43.26,43.56,43.26,43.46,30100.0,43.26,43.56,43.26,43.46,30100.0
2006-01-20 10:30:00,43.45,43.64,43.3,43.64,32400.0,43.45,43.64,43.3,43.64,32400.0
2006-01-20 10:40:00,43.64,43.82,43.58,43.63,33200.0,43.64,43.82,43.58,43.63,33200.0
2006-01-20 10:50:00,43.62,43.65,43.25,43.34,53900.0,43.62,43.65,43.25,43.34,53900.0
2006-01-20 11:00:00,43.34,43.49,43.24,43.33,43700.0,43.34,43.49,43.24,43.33,43700.0
2006-01-20 11:10:00,43.31,43.45,43.16,43.18,38400.0,43.31,43.45,43.16,43.18,38400.0
2006-01-20 11:20:00,43.18,43.18,42.98,43.1,89300.0,43.18,43.18,42.98,43.1,89300.0
2006-01-20 11:30:00,43.11,43.29,43.02,43.25,39300.0,43.11,43.29,43.02,43.25,39300.0
2006-01-20 11:40:00,43.27,43.31,43.06,43.06,46000.0,43.27,43.31,43.06,43.06,46000.0
2006-01-20 11:50:00,43.1,43.31,43.07,43.19,32000.0,43.1,43.31,43.07,43.19,32000.0
2006-01-20 12:00:00,43.19,43.31,43.16,43.18,30900.0,43.19,43.31,43.16,43.18,30900.0
2006-01-20 12:10:00,43.18,43.24,43.14,43.22,34300.0,43.18,43.24,43.14,43.22,34300.0
2006-01-20 12:20:00,43.24,43.34,43.23,43.34,48600.0,43.24,43.34,43.23,43.34,48600.0
2006-01-20 12:30:00,43.32,43.33,43.2,43.2,36800.0,43.32,43.33,43.2,43.2,36800.0
2006-01-20 12:40:00,43.2,43.21,42.8,43.0,172300.0,43.2,43.21,42.8,43.0,172300.0
2006-01-20 12:50:00,42.96,43.05,42.86,42.94,72900.0,42.96,43.05,42.86,42.94,72900.0
2006-01-20 13:00:00,42.92,42.95,42.8,42.87,71900.0,42.92,42.95,42.8,42.87,71900.0
2006-01-20 13:10:00,42.86,43.1,42.83,43.1,70900.0,42.86,43.1,42.83,43.1,70900.0
2006-01-20 13:20:00,43.1,43.22,43.05,43.08,72200.0,43.1,43.22,43.05,43.08,72200.0
2006-01-20 13:30:00,43.08,43.14,42.94,43.02,55500.0,43.08,43.14,42.94,43.02,55500.0
2006-01-20 13:40:00,43.02,43.12,43.02,43.07,44800.0,43.02,43.12,43.02,43.07,44800.0
2006-01-20 13:50:00,43.07,43.12,42.99,43.02,48100.0,43.07,43.12,42.99,43.02,48100.0
2006-01-20 14:00:00,43.02,43.1,42.98,43.05,41000.0,43.02,43.1,42.98,43.05,41000.0
2006-01-20 14:10:00,43.05,43.11,43.03,43.08,30900.0,43.05,43.11,43.03,43.08,30900.0
2006-01-20 14:20:00,43.07,43.17,43.01,43.17,29800.0,43.07,43.17,43.01,43.17,29800.0
2006-01-20 14:30:00,43.17,43.26,43.1,43.21,53400.0,43.17,43.26,43.1,43.21,53400.0
2006-01-20 14:40:00,43.22,43.23,43.06,43.12,38200.0,43.22,43.23,43.06,43.12,38200.0
2006-01-20 14:50:00,43.14,43.14,42.98,43.0,46600.0,43.14,43.14,42.98,43.0,46600.0
2006-01-20 15:00:00,43.01,43.15,42.99,43.15,37400.0,43.01,43.15,42.99,43.15,37400.0
2006-01-20 15:10:00,43.15,43.15,42.98,43.03,56700.0,43.15,43.15,42.98,43.03,56700.0
2006-01-20 15:20:00,43.02,43.02,42.8,42.9,43900.0,43.02,43.02,42.8,42.9,43900.0
2006-01-20 15:30:00,42.9,42.96,42.68,42.68,74400.0,42.9,42.96,42.68,42.68,74400.0
2006-01-20 15:40:00,42.68,42.69,42.44,42.44,101600.0,42.68,42.69,42.44,42.44,101600.0
2006-01-20 15:50:00,42.44,42.49,42.32,42.37,347700.0,42.44,42.49,42.32,42.37,347700.0
2006-01-23 09:30:00,42.32,42.76,42.07,42.47,188600.0,42.32,42.76,42.07,42.47,188600.0
2006-01-23 09:40:00,42.45,42.45,42.19,42.31,49100.0,42.45,42.45,42.19,42.31,49100.0
2006-01-23 09:50:00,42.28,42.47,42.28,42.34,38600.0,42.28,42.47,42.28,42.34,38600.0
2006-01-23 10:00:00,42.32,42.42,42.17,42.4,44100.0,42.32,42.42,42.17,42.4,44100.0
2006-01-23 10:10:00,42.4,42.82,42.39,42.71,20100.0,42.4,42.82,42.39,42.71,20100.0
2006-01-23 10:20:00,42.73,43.05,42.72,43.05,31700.0,42.73,43.05,42.72,43.05,31700.0
2006-01-23 10:30:00,43.06,43.12,42.7,42.72,30500.0,43.06,43.12,42.7,42.72,30500.0
2006-01-23 10:40:00,42.71,42.79,42.69,42.71,20000.0,42.71,42.79,42.69,42.71,20000.0
2006-01-23 10:50:00,42.71,42.9,42.71,42.86,45800.0,42.71,42.9,42.71,42.86,45800.0
2006-01-23 11:00:00,42.9,42.94,42.85,42.85,44100.0,42.9,42.94,42.85,42.85,44100.0
2006-01-23 11:10:00,42.85,43.01,42.85,42.92,21200.0,42.85,43.01,42.85,42.92,21200.0
2006-01-23 11:20:00,42.91,42.91,42.85,42.86,9700.0,42.91,42.91,42.85,42.86,9700.0
2006-01-23 11:30:00,42.85,43.0,42.85,42.96,21700.0,42.85,43.0,42.85,42.96,21700.0
2006-01-23 11:40:00,42.98,43.2,42.98,43.2,25100.0,42.98,43.2,42.98,43.2,25100.0
2006-01-23 11:50:00,43.2,43.28,43.09,43.1,29100.0,43.2,43.28,43.09,43.1,29100.0
2006-01-23 12:00:00,43.09,43.11,42.92,43.0,35200.0,43.09,43.11,42.92,43.0,35200.0
2006-01-23 12:10:00,42.96,43.06,42.96,43.01,16400.0,42.96,43.06,42.96,43.01,16400.0
2006-01-23 12:20:00,43.0,43.06,42.97,43.0,41600.0,43.0,43.06,42.97,43.0,41600.0
2006-01-23 12:30:00,42.97,43.0,42.95,42.95,11300.0,42.97,43.0,42.95,42.95,11300.0
2006-01-23 12:40:00,42.95,42.97,42.76,42.82,34700.0,42.95,42.97,42.76,42.82,34700.0
2006-01-23 12:50:00,42.83,42.91,42.71,42.86,23100.0,42.83,42.91,42.71,42.86,23100.0
2006-01-23 13:00:00,42.86,42.98,42.86,42.94,31800.0,42.86,42.98,42.86,42.94,31800.0
2006-01-23 13:10:00,42.93,42.93,42.84,42.91,17800.0,42.93,42.93,42.84,42.91,17800.0
2006-01-23 13:20:00,42.93,42.95,42.82,42.82,25100.0,42.93,42.95,42.82,42.82,25100.0
2006-01-23 13:30:00,42.84,42.84,42.59,42.6,19900.0,42.84,42.84,42.59,42.6,19900.0
2006-01-23 13:40:00,42.61,42.71,42.55,42.71,24400.0,42.61,42.71,42.55,42.71,24400.0
2006-01-23 13:50:00,42.72,42.72,42.47,42.53,18700.0,42.72,42.72,42.47,42.53,18700.0
2006-01-23 14:00:00,42.52,42.56,42.43,42.48,23100.0,42.52,42.56,42.43,42.48,23100.0
2006-01-23 14:10:00,42.49,42.49,42.09,42.24,47100.0,42.49,42.49,42.09,42.24,47100.0
2006-01-23 14:20:00,42.23,42.25,42.15,42.16,149400.0,42.23,42.25,42.15,42.16,149400.0
2006-01-23 14:30:00,42.16,42.18,41.95,42.03,74000.0,42.16,42.18,41.95,42.03,74000.0
2006-01-23 14:40:00,42.03,42.12,42.0,42.1,34600.0,42.03,42.12,42.0,42.1,34600.0
2006-01-23 14:50:00,42.1,42.3,42.03,42.26,24500.0,42.1,42.3,42.03,42.26,24500.0
2006-01-23 15:00:00,42.27,42.32,42.09,42.17,37500.0,42.27,42.32,42.09,42.17,37500.0
2006-01-23 15:10:00,42.17,42.2,42.12,42.19,36400.0,42.17,42.2,42.12,42.19,36400.0
2006-01-23 15:20:00,42.2,42.2,42.17,42.2,20900.0,42.2,42.2,42.17,42.2,20900.0
2006-01-23 15:30:00,42.2,42.2,42.16,42.17,32900.0,42.2,42.2,42.16,42.17,32900.0
2006-01-23 15:40:00,42.17,42.18,42.1,42.16,37100.0,42.17,42.18,42.1,42.16,37100.0
2006-01-23 15:50:00,42.13,42.15,42.07,42.07,45700.0,42.13,42.15,42.07,42.07,45700.0
2006-01-24 09:30:00,42.05,42.05,41.49,41.81,105900.0,42.05,42.05,41.49,41.81,105900.0
2006-01-24 09:40:00,41.8,42.28,41.76,41.88,64600.0,41.8,42.28,41.76,41.88,64600.0
2006-01-24 09:50:00,41.88,42.06,41.86,42.0,40300.0,41.88,42.06,41.86,42.0,40300.0
2006-01-24 10:00:00,42.03,42.15,41.87,41.94,52100.0,42.03,42.15,41.87,41.94,52100.0
2006-01-24 10:10:00,41.93,42.0,41.91,41.94,22500.0,41.93,42.0,41.91,41.94,22500.0
2006-01-24 10:20:00,41.94,42.03,41.91,42.0,35800.0,41.94,42.03,41.91,42.0,35800.0
2006-01-24 10:30:00,41.99,42.2,41.94,42.18,18400.0,41.99,42.2,41.94,42.18,18400.0
2006-01-24 10:40:00,42.18,42.23,42.11,42.17,19600.0,42.18,42.23,42.11,42.17,19600.0
2006-01-24 10:50:00,42.17,42.33,42.14,42.21,33100.0,42.17,42.33,42.14,42.21,33100.0
2006-01-24 11:00:00,42.2,42.2,41.94,42.05,30100.0,42.2,42.2,41.94,42.05,30100.0
2006-01-24 11:10:00,42.08,42.09,41.94,42.01,9000.0,42.08,42.09,41.94,42.01,9000.0
2006-01-24 11:20:00,41.99,42.12,41.99,42.12,15000.0,41.99,42.12,41.99,42.12,15000.0
2006-01-24 11:30:00,42.08,42.15,41.96,41.98,11200.0,42.08,42.15,41.96,41.98,11200.0
2006-01-24 11:40:00,41.96,42.01,41.95,42.01,22400.0,41.96,42.01,41.95,42.01,22400.0
2006-01-24 11:50:00,42.01,42.04,41.94,41.95,12400.0,42.01,42.04,41.94,41.95,12400.0
2006-01-24 12:00:00,41.95,42.1,41.95,42.08,10900.0,41.95,42.1,41.95,42.08,10900.0
2006-01-24 12:10:00,42.08,42.16,41.99,41.99,16500.0,42.08,42.16,41.99,41.99,16500.0
2006-01-24 12:20:00,41.97,42.04,41.95,42.04,12900.0,41.97,42.04,41.95,42.04,12900.0
2006-01-24 12:30:00,42.04,42.04,41.97,42.0,13400.0,42.04,42.04,41.97,42.0,13400.0
2006-01-24 12:40:00,42.01,42.01,41.94,41.95,20500.0,42.01,42.01,41.94,41.95,20500.0
2006-01-24 12:50:00,41.96,42.08,41.95,41.96,19800.0,41.96,42.08,41.95,41.96,19800.0
2006-01-24 13:00:00,41.98,42.0,41.91,41.91,13500.0,41.98,42.0,41.91,41.91,13500.0
2006-01-24 13:10:00,41.92,41.97,41.91,41.97,11800.0,41.92,41.97,41.91,41.97,11800.0
2006-01-24 13:20:00,41.97,42.01,41.96,42.0,8100.0,41.97,42.01,41.96,42.0,8100.0
2006-01-24 13:30:00,42.01,42.03,41.97,42.0,13600.0,42.01,42.03,41.97,42.0,13600.0
2006-01-24 13:40:00,41.99,42.02,41.94,41.99,23500.0,41.99,42.02,41.94,41.99,23500.0
2006-01-24 13:50:00,42.0,42.22,42.0,42.17,30300.0,42.0,42.22,42.0,42.17,30300.0
2006-01-24 14:00:00,42.2,42.5,42.14,42.4,60500.0,42.2,42.5,42.14,42.4,60500.0
2006-01-24 14:10:00,42.41,42.46,42.29,42.41,68000.0,42.41,42.46,42.29,42.41,68000.0
2006-01-24 14:20:00,42.43,42.48,42.38,42.48,32400.0,42.43,42.48,42.38,42.48,32400.0
2006-01-24 14:30:00,42.48,42.49,42.23,42.25,33000.0,42.48,42.49,42.23,42.25,33000.0
2006-01-24 14:40:00,42.25,42.36,42.23,42.3,14700.0,42.25,42.36,42.23,42.3,14700.0
2006-01-24 14:50:00,42.3,42.33,42.13,42.13,32600.0,42.3,42.33,42.13,42.13,32600.0
2006-01-24 15:00:00,42.13,42.28,42.08,42.11,32500.0,42.13,42.28,42.08,42.11,32500.0
2006-01-24 15:10:00,42.08,42.12,42.01,42.1,45300.0,42.08,42.12,42.01,42.1,45300.0
2006-01-24 15:20:00,42.12,42.12,42.06,42.1,17200.0,42.12,42.12,42.06,42.1,17200.0
2006-01-24 15:30:00,42.11,42.19,42.1,42.1,30900.0,42.11,42.19,42.1,42.1,30900.0
2006-01-24 15:40:00,42.1,42.13,42.1,42.12,40700.0,42.1,42.13,42.1,42.12,40700.0
2006-01-24 15:50:00,42.1,42.15,42.1,42.14,43000.0,42.1,42.15,42.1,42.14,43000.0
2006-01-25 09:30:00,42.07,43.09,42.04,43.07,101100.0,42.07,43.09,42.04,43.07,101100.0
2006-01-25 09:40:00,43.1,43.38,42.7,42.7,102600.0,43.1,43.38,42.7,42.7,102600.0
2006-01-25 09:50:00,42.72,42.76,42.52,42.56,25300.0,42.72,42.76,42.52,42.56,25300.0
2006-01-25 10:00:00,42.56,42.64,42.35,42.36,36500.0,42.56,42.64,42.35,42.36,36500.0
2006-01-25 10:10:00,42.38,43.5,42.17,42.6,138700.0,42.38,43.5,42.17,42.6,138700.0
2006-01-25 10:20:00,42.6,42.64,42.22,42.44,33800.0,42.6,42.64,42.22,42.44,33800.0
2006-01-25 10:30:00,42.44,42.45,42.1,42.14,70600.0,42.44,42.45,42.1,42.14,70600.0
2006-01-25 10:40:00,42.12,42.24,42.1,42.2,38000.0,42.12,42.24,42.1,42.2,38000.0
2006-01-25 10:50:00,42.21,42.39,42.1,42.15,26200.0,42.21,42.39,42.1,42.15,26200.0
2006-01-25 11:00:00,42.13,42.17,42.09,42.17,37100.0,42.13,42.17,42.09,42.17,37100.0
2006-01-25 11:10:00,42.17,42.2,42.13,42.2,73300.0,42.17,42.2,42.13,42.2,73300.0
2006-01-25 11:20:00,42.2,42.25,42.16,42.21,22200.0,42.2,42.25,42.16,42.21,22200.0
2006-01-25 11:30:00,42.21,42.21,42.06,42.1,25300.0,42.21,42.21,42.06,42.1,25300.0
2006-01-25 11:40:00,42.11,42.12,42.05,42.06,30000.0,42.11,42.12,42.05,42.06,30000.0
2006-01-25 11:50:00,42.05,42.1,41.94,42.0,54100.0,42.05,42.1,41.94,42.0,54100.0
2006-01-25 12:00:00,42.0,42.0,41.94,42.0,19600.0,42.0,42.0,41.94,42.0,19600.0
2006-01-25 12:10:00,42.0,42.0,41.82,41.87,18100.0,42.0,42.0,41.82,41.87,18100.0
2006-01-25 12:20:00,41.88,41.93,41.74,41.75,22100.0,41.88,41.93,41.74,41.75,22100.0
2006-01-25 12:30:00,41.75,41.96,41.74,41.9,45200.0,41.75,41.96,41.74,41.9,45200.0
2006-01-25 12:40:00,41.9,42.01,41.9,41.92,21400.0,41.9,42.01,41.9,41.92,21400.0
2006-01-25 12:50:00,41.91,42.0,41.9,42.0,17100.0,41.91,42.0,41.9,42.0,17100.0
2006-01-25 13:00:00,42.0,42.01,41.92,41.94,23400.0,42.0,42.01,41.92,41.94,23400.0
2006-01-25 13:10:00,41.98,41.98,41.88,41.88,14500.0,41.98,41.98,41.88,41.88,14500.0
2006-01-25 13:20:00,41.88,42.0,41.87,42.0,16200.0,41.88,42.0,41.87,42.0,16200.0
2006-01-25 13:30:00,41.99,42.0,41.96,41.98,13900.0,41.99,42.0,41.96,41.98,13900.0
2006-01-25 13:40:00,41.98,42.0,41.91,41.91,12800.0,41.98,42.0,41.91,41.91,12800.0
2006-01-25 13:50:00,41.92,41.95,41.9,41.95,18200.0,41.92,41.95,41.9,41.95,18200.0
2006-01-25 14:00:00,41.94,42.0,41.82,42.0,18600.0,41.94,42.0,41.82,42.0,18600.0
2006-01-25 14:10:00,41.99,42.0,41.96,41.97,23300.0,41.99,42.0,41.96,41.97,23300.0
2006-01-25 14:20:00,41.98,42.0,41.85,41.85,19400.0,41.98,42.0,41.85,41.85,19400.0
2006-01-25 14:30:00,41.85,41.95,41.84,41.95,16800.0,41.85,41.95,41.84,41.95,16800.0
2006-01-25 14:40:00,41.95,42.0,41.74,41.75,31200.0,41.95,42.0,41.74,41.75,31200.0
2006-01-25 14:50:00,41.77,41.77,41.5,41.54,60800.0,41.77,41.77,41.5,41.54,60800.0
2006-01-25 15:00:00,41.52,41.64,41.42,41.51,75200.0,41.52,41.64,41.42,41.51,75200.0
2006-01-25 15:10:00,41.52,41.64,41.47,41.5,94600.0,41.52,41.64,41.47,41.5,94600.0
2006-01-25 15:20:00,41.52,41.6,41.5,41.56,56400.0,41.52,41.6,41.5,41.56,56400.0
2006-01-25 15:30:00,41.55,41.62,41.5,41.54,62900.0,41.55,41.62,41.5,41.54,62900.0
2006-01-25 15:40:00,41.55,41.61,41.52,41.58,67400.0,41.55,41.61,41.52,41.58,67400.0
2006-01-25 15:50:00,41.58,41.63,41.51,41.52,104200.0,41.58,41.63,41.51,41.52,104200.0
2006-01-26 09:30:00,42.25,42.25,42.05,42.1,74700.0,42.25,42.25,42.05,42.1,74700.0
2006-01-26 09:40:00,42.09,42.14,42.08,42.09,37500.0,42.09,42.14,42.08,42.09,37500.0
2006-01-26 09:50:00,42.1,42.1,41.85,41.85,49200.0,42.1,42.1,41.85,41.85,49200.0
2006-01-26 10:00:00,41.87,41.92,41.74,41.86,37000.0,41.87,41.92,41.74,41.86,37000.0
2006-01-26 10:10:00,41.87,41.93,41.68,41.78,33700.0,41.87,41.93,41.68,41.78,33700.0
2006-01-26 10:20:00,41.79,41.8,41.55,41.64,34700.0,41.79,41.8,41.55,41.64,34700.0
2006-01-26 10:30:00,41.61,41.67,41.49,41.49,78700.0,41.61,41.67,41.49,41.49,78700.0
2006-01-26 10:40:00,41.52,41.66,41.47,41.56,70100.0,41.52,41.66,41.47,41.56,70100.0
2006-01-26 10:50:00,41.55,41.56,41.13,41.46,97200.0,41.55,41.56,41.13,41.46,97200.0
2006-01-26 11:00:00,41.46,41.49,41.22,41.35,71500.0,41.46,41.49,41.22,41.35,71500.0
2006-01-26 11:10:00,41.34,41.34,40.99,41.11,97400.0,41.34,41.34,40.99,41.11,97400.0
2006-01-26 11:20:00,41.1,41.19,41.1,41.16,54200.0,41.1,41.19,41.1,41.16,54200.0
2006-01-26 11:30:00,41.15,41.22,41.01,41.01,75900.0,41.15,41.22,41.01,41.01,75900.0
2006-01-26 11:40:00,41.07,41.41,41.0,41.34,72000.0,41.07,41.41,41.0,41.34,72000.0
2006-01-26 11:50:00,41.38,41.41,41.32,41.4,24900.0,41.38,41.41,41.32,41.4,24900.0
2006-01-26 12:00:00,41.39,41.4,41.33,41.33,29800.0,41.39,41.4,41.33,41.33,29800.0
2006-01-26 12:10:00,41.34,41.35,41.16,41.22,73500.0,41.34,41.35,41.16,41.22,73500.0
2006-01-26 12:20:00,41.23,41.23,40.88,41.07,116600.0,41.23,41.23,40.88,41.07,116600.0
2006-01-26 12:30:00,41.07,41.08,41.02,41.02,26500.0,41.07,41.08,41.02,41.02,26500.0
2006-01-26 12:40:00,41.03,41.04,40.9,41.01,61000.0,41.03,41.04,40.9,41.01,61000.0
2006-01-26 12:50:00,41.03,41.03,40.91,40.92,44100.0,41.03,41.03,40.91,40.92,44100.0
2006-01-26 13:00:00,40.92,40.97,40.91,40.91,58500.0,40.92,40.97,40.91,40.91,58500.0
2006-01-26 13:10:00,40.92,40.92,40.66,40.77,115200.0,40.92,40.92,40.66,40.77,115200.0
2006-01-26 13:20:00,40.79,40.88,40.67,40.72,52300.0,40.79,40.88,40.67,40.72,52300.0
2006-01-26 13:30:00,40.7,40.8,40.6,40.61,91500.0,40.7,40.8,40.6,40.61,91500.0
2006-01-26 13:40:00,40.63,40.63,40.32,40.43,152600.0,40.63,40.63,40.32,40.43,152600.0
2006-01-26 13:50:00,40.44,40.7,40.44,40.61,114800.0,40.44,40.7,40.44,40.61,114800.0
2006-01-26 14:00:00,40.63,40.89,40.61,40.86,64900.0,40.63,40.89,40.61,40.86,64900.0
2006-01-26 14:10:00,40.85,40.9,40.8,40.81,62700.0,40.85,40.9,40.8,40.81,62700.0
2006-01-26 14:20:00,40.79,40.82,40.67,40.76,64000.0,40.79,40.82,40.67,40.76,64000.0
2006-01-26 14:30:00,40.74,40.77,40.57,40.72,57600.0,40.74,40.77,40.57,40.72,57600.0
2006-01-26 14:40:00,40.72,40.87,40.69,40.87,68500.0,40.72,40.87,40.69,40.87,68500.0
2006-01-26 14:50:00,40.87,40.95,40.85,40.92,53300.0,40.87,40.95,40.85,40.92,53300.0
2006-01-26 15:00:00,40.87,40.89,40.77,40.84,58300.0,40.87,40.89,40.77,40.84,58300.0
2006-01-26 15:10:00,40.85,40.93,40.79,40.92,46300.0,40.85,40.93,40.79,40.92,46300.0
2006-01-26 15:20:00,40.92,41.01,40.7,41.01,88800.0,40.92,41.01,40.7,41.01,88800.0
2006-01-26 15:30:00,41.01,41.04,40.98,41.01,49200.0,41.01,41.04,40.98,41.01,49200.0
2006-01-26 15:40:00,41.0,41.03,40.96,41.0,100900.0,41.0,41.03,40.96,41.0,100900.0
2006-01-26 15:50:00,41.02,41.13,40.97,41.09,352900.0,41.02,41.13,40.97,41.09,352900.0
2006-01-27 09:30:00,40.96,41.0,40.7,40.83,90100.0,40.96,41.0,40.7,40.83,90100.0
2006-01-27 09:40:00,40.82,40.9,40.82,40.87,43200.0,40.82,40.9,40.82,40.87,43200.0
2006-01-27 09:50:00,40.87,41.06,40.84,41.03,55500.0,40.87,41.06,40.84,41.03,55500.0
2006-01-27 10:00:00,41.03,41.46,41.0,41.37,64600.0,41.03,41.46,41.0,41.37,64600.0
2006-01-27 10:10:00,41.36,41.62,41.32,41.39,77200.0,41.36,41.62,41.32,41.39,77200.0
2006-01-27 10:20:00,41.4,41.49,41.37,41.49,75200.0,41.4,41.49,41.37,41.49,75200.0
2006-01-27 10:30:00,41.47,41.63,41.43,41.57,62900.0,41.47,41.63,41.43,41.57,62900.0
2006-01-27 10:40:00,41.58,41.63,41.46,41.63,29800.0,41.58,41.63,41.46,41.63,29800.0
2006-01-27 10:50:00,41.62,41.63,41.47,41.58,38000.0,41.62,41.63,41.47,41.58,38000.0
2006-01-27 11:00:00,41.58,41.6,41.45,41.57,24100.0,41.58,41.6,41.45,41.57,24100.0
2006-01-27 11:10:00,41.56,41.6,41.48,41.6,28100.0,41.56,41.6,41.48,41.6,28100.0
2006-01-27 11:20:00,41.6,41.6,41.49,41.58,23800.0,41.6,41.6,41.49,41.58,23800.0
2006-01-27 11:30:00,41.56,41.56,41.51,41.53,8100.0,41.56,41.56,41.51,41.53,8100.0
2006-01-27 11:40:00,41.51,41.51,41.37,41.37,17100.0,41.51,41.51,41.37,41.37,17100.0
2006-01-27 11:50:00,41.37,41.62,41.37,41.6,42600.0,41.37,41.62,41.37,41.6,42600.0
2006-01-27 12:00:00,41.6,41.6,41.5,41.55,14000.0,41.6,41.6,41.5,41.55,14000.0
2006-01-27 12:10:00,41.55,41.59,41.41,41.41,42600.0,41.55,41.59,41.41,41.41,42600.0
2006-01-27 12:20:00,41.44,41.5,41.35,41.37,39900.0,41.44,41.5,41.35,41.37,39900.0
2006-01-27 12:30:00,41.38,41.39,41.21,41.23,36700.0,41.38,41.39,41.21,41.23,36700.0
2006-01-27 12:40:00,41.23,41.34,41.17,41.33,21000.0,41.23,41.34,41.17,41.33,21000.0
2006-01-27 12:50:00,41.31,41.34,41.15,41.17,16800.0,41.31,41.34,41.15,41.17,16800.0
2006-01-27 13:00:00,41.17,41.48,40.9,40.96,101700.0,41.17,41.48,40.9,40.96,101700.0
2006-01-27 13:10:00,40.94,41.0,40.81,40.85,36400.0,40.94,41.0,40.81,40.85,36400.0
2006-01-27 13:20:00,40.84,40.96,40.84,40.88,23500.0,40.84,40.96,40.84,40.88,23500.0
2006-01-27 13:30:00,40.87,40.96,40.76,40.8,23000.0,40.87,40.96,40.76,40.8,23000.0
2006-01-27 13:40:00,40.77,41.03,40.77,40.91,12900.0,40.77,41.03,40.77,40.91,12900.0
2006-01-27 13:50:00,40.9,41.0,40.9,40.97,14200.0,40.9,41.0,40.9,40.97,14200.0
2006-01-27 14:00:00,40.97,41.14,40.97,41.03,17100.0,40.97,41.14,40.97,41.03,17100.0
2006-01-27 14:10:00,41.06,41.06,40.9,41.0,23600.0,41.06,41.06,40.9,41.0,23600.0
2006-01-27 14:20:00,41.0,41.09,40.99,41.09,23300.0,41.0,41.09,40.99,41.09,23300.0
2006-01-27 14:30:00,41.14,41.18,40.99,40.99,26000.0,41.14,41.18,40.99,40.99,26000.0
2006-01-27 14:40:00,41.0,41.0,40.99,41.0,11900.0,41.0,41.0,40.99,41.0,11900.0
2006-01-27 14:50:00,41.0,41.0,40.9,40.96,21800.0,41.0,41.0,40.9,40.96,21800.0
2006-01-27 15:00:00,40.96,41.03,40.91,40.93,49800.0,40.96,41.03,40.91,40.93,49800.0
2006-01-27 15:10:00,40.92,41.0,40.92,40.99,25700.0,40.92,41.0,40.92,40.99,25700.0
2006-01-27 15:20:00,40.97,41.01,40.81,40.94,39900.0,40.97,41.01,40.81,40.94,39900.0
2006-01-27 15:30:00,40.93,40.99,40.91,40.97,24000.0,40.93,40.99,40.91,40.97,24000.0
2006-01-27 15:40:00,40.96,40.99,40.88,40.98,32600.0,40.96,40.99,40.88,40.98,32600.0
2006-01-27 15:50:00,40.97,41.02,40.85,41.02,99100.0,40.97,41.02,40.85,41.02,99100.0
2006-01-30 09:30:00,41.05,41.24,40.93,41.0,92400.0,41.05,41.24,40.93,41.0,92400.0
2006-01-30 09:40:00,41.0,41.05,40.86,40.95,39700.0,41.0,41.05,40.86,40.95,39700.0
2006-01-30 09:50:00,40.95,41.05,40.93,41.05,41700.0,40.95,41.05,40.93,41.05,41700.0
2006-01-30 10:00:00,41.06,41.26,41.06,41.21,37500.0,41.06,41.26,41.06,41.21,37500.0
2006-01-30 10:10:00,41.19,41.22,41.16,41.2,140500.0,41.19,41.22,41.16,41.2,140500.0
2006-01-30 10:20:00,41.2,41.21,41.04,41.06,62500.0,41.2,41.21,41.04,41.06,62500.0
2006-01-30 10:30:00,41.08,41.1,41.03,41.06,19900.0,41.08,41.1,41.03,41.06,19900.0
2006-01-30 10:40:00,41.08,41.09,40.7,40.83,65100.0,41.08,41.09,40.7,40.83,65100.0
2006-01-30 10:50:00,40.83,40.88,40.79,40.84,22400.0,40.83,40.88,40.79,40.84,22400.0
2006-01-30 11:00:00,40.82,40.87,40.81,40.82,18000.0,40.82,40.87,40.81,40.82,18000.0
2006-01-30 11:10:00,40.82,40.84,40.69,40.7,26000.0,40.82,40.84,40.69,40.7,26000.0
2006-01-30 11:20:00,40.72,40.74,40.68,40.74,19200.0,40.72,40.74,40.68,40.74,19200.0
2006-01-30 11:30:00,40.74,40.8,40.72,40.78,13400.0,40.74,40.8,40.72,40.78,13400.0
2006-01-30 11:40:00,40.76,40.77,40.73,40.76,10800.0,40.76,40.77,40.73,40.76,10800.0
2006-01-30 11:50:00,40.76,40.76,40.72,40.74,26900.0,40.76,40.76,40.72,40.74,26900.0
2006-01-30 12:00:00,40.73,40.73,40.66,40.72,29000.0,40.73,40.73,40.66,40.72,29000.0
2006-01-30 12:10:00,40.74,40.74,40.71,40.71,22200.0,40.74,40.74,40.71,40.71,22200.0
2006-01-30 12:20:00,40.72,40.79,40.7,40.77,25300.0,40.72,40.79,40.7,40.77,25300.0
2006-01-30 12:30:00,40.79,40.84,40.79,40.82,23900.0,40.79,40.84,40.79,40.82,23900.0
2006-01-30 12:40:00,40.84,40.84,40.8,40.83,23300.0,40.84,40.84,40.8,40.83,23300.0
2006-01-30 12:50:00,40.83,40.84,40.76,40.79,35600.0,40.83,40.84,40.76,40.79,35600.0
2006-01-30 13:00:00,40.79,40.84,40.79,40.84,9800.0,40.79,40.84,40.79,40.84,9800.0
2006-01-30 13:10:00,40.84,40.94,40.83,40.94,20100.0,40.84,40.94,40.83,40.94,20100.0
2006-01-30 13:20:00,40.94,40.94,40.88,40.9,27000.0,40.94,40.94,40.88,40.9,27000.0
2006-01-30 13:30:00,40.9,40.9,40.84,40.88,19100.0,40.9,40.9,40.84,40.88,19100.0
2006-01-30 13:40:00,40.89,40.93,40.84,40.91,23700.0,40.89,40.93,40.84,40.91,23700.0
2006-01-30 13:50:00,40.9,40.95,40.78,40.78,31500.0,40.9,40.95,40.78,40.78,31500.0
2006-01-30 14:00:00,40.8,40.83,40.77,40.83,8700.0,40.8,40.83,40.77,40.83,8700.0
2006-01-30 14:10:00,40.82,40.84,40.8,40.81,17900.0,40.82,40.84,40.8,40.81,17900.0
2006-01-30 14:20:00,40.81,40.95,40.81,40.86,31200.0,40.81,40.95,40.81,40.86,31200.0
2006-01-30 14:30:00,40.85,40.94,40.84,40.94,23600.0,40.85,40.94,40.84,40.94,23600.0
2006-01-30 14:40:00,40.93,40.98,40.9,40.9,26200.0,40.93,40.98,40.9,40.9,26200.0
2006-01-30 14:50:00,40.9,40.92,40.88,40.9,44500.0,40.9,40.92,40.88,40.9,44500.0
2006-01-30 15:00:00,40.91,40.92,40.81,40.82,69700.0,40.91,40.92,40.81,40.82,69700.0
2006-01-30 15:10:00,40.83,40.83,40.7,40.75,70700.0,40.83,40.83,40.7,40.75,70700.0
2006-01-30 15:20:00,40.76,40.82,40.7,40.75,69600.0,40.76,40.82,40.7,40.75,69600.0
2006-01-30 15:30:00,40.75,40.8,40.7,40.73,63200.0,40.75,40.8,40.7,40.73,63200.0
2006-01-30 15:40:00,40.72,40.75,40.66,40.74,72900.0,40.72,40.75,40.66,40.74,72900.0
2006-01-30 15:50:00,40.76,40.76,40.57,40.65,196000.0,40.76,40.76,40.57,40.65,196000.0
2006-01-31 09:30:00,40.52,40.73,40.34,40.73,96200.0,40.52,40.73,40.34,40.73,96200.0
2006-01-31 09:40:00,40.71,40.75,40.67,40.69,41600.0,40.71,40.75,40.67,40.69,41600.0
2006-01-31 09:50:00,40.7,40.8,40.68,40.77,48400.0,40.7,40.8,40.68,40.77,48400.0
2006-01-31 10:00:00,40.76,40.8,40.28,40.32,65600.0,40.76,40.8,40.28,40.32,65600.0
2006-01-31 10:10:00,40.34,40.36,40.16,40.2,65700.0,40.34,40.36,40.16,40.2,65700.0
2006-01-31 10:20:00,40.2,40.25,40.15,40.21,50300.0,40.2,40.25,40.15,40.21,50300.0
2006-01-31 10:30:00,40.24,40.29,40.21,40.22,29800.0,40.24,40.29,40.21,40.22,29800.0
2006-01-31 10:40:00,40.24,40.31,40.22,40.31,51400.0,40.24,40.31,40.22,40.31,51400.0
2006-01-31 10:50:00,40.32,40.5,40.3,40.44,33700.0,40.32,40.5,40.3,40.44,33700.0
2006-01-31 11:00:00,40.42,40.59,40.41,40.57,19300.0,40.42,40.59,40.41,40.57,19300.0
2006-01-31 11:10:00,40.58,40.62,40.47,40.53,39900.0,40.58,40.62,40.47,40.53,39900.0
2006-01-31 11:20:00,40.54,40.67,40.52,40.61,43200.0,40.54,40.67,40.52,40.61,43200.0
2006-01-31 11:30:00,40.63,40.64,40.58,40.6,16100.0,40.63,40.64,40.58,40.6,16100.0
2006-01-31 11:40:00,40.6,40.78,40.59,40.6,52600.0,40.6,40.78,40.59,40.6,52600.0
2006-01-31 11:50:00,40.62,40.65,40.6,40.64,25000.0,40.62,40.65,40.6,40.64,25000.0
2006-01-31 12:00:00,40.65,40.65,40.59,40.64,22100.0,40.65,40.65,40.59,40.64,22100.0
2006-01-31 12:10:00,40.64,40.64,40.45,40.6,17300.0,40.64,40.64,40.45,40.6,17300.0
2006-01-31 12:20:00,40.59,40.63,40.5,40.51,31500.0,40.59,40.63,40.5,40.51,31500.0
2006-01-31 12:30:00,40.5,40.6,40.48,40.59,20800.0,40.5,40.6,40.48,40.59,20800.0
2006-01-31 12:40:00,40.59,40.6,40.54,40.6,10700.0,40.59,40.6,40.54,40.6,10700.0
2006-01-31 12:50:00,40.6,40.6,40.51,40.58,12200.0,40.6,40.6,40.51,40.58,12200.0
2006-01-31 13:00:00,40.58,40.66,40.58,40.59,37400.0,40.58,40.66,40.58,40.59,37400.0
2006-01-31 13:10:00,40.6,40.63,40.58,40.6,20700.0,40.6,40.63,40.58,40.6,20700.0
2006-01-31 13:20:00,40.6,40.64,40.59,40.61,24900.0,40.6,40.64,40.59,40.61,24900.0
2006-01-31 13:30:00,40.59,40.7,40.59,40.67,43400.0,40.59,40.7,40.59,40.67,43400.0
2006-01-31 13:40:00,40.68,40.75,40.66,40.7,43200.0,40.68,40.75,40.66,40.7,43200.0
2006-01-31 13:50:00,40.71,40.75,40.67,40.68,32800.0,40.71,40.75,40.67,40.68,32800.0
2006-01-31 14:00:00,40.68,40.74,40.63,40.63,37800.0,40.68,40.74,40.63,40.63,37800.0
2006-01-31 14:10:00,40.63,40.73,40.46,40.56,50400.0,40.63,40.73,40.46,40.56,50400.0
2006-01-31 14:20:00,40.56,40.79,40.4,40.77,69200.0,40.56,40.79,40.4,40.77,69200.0
2006-01-31 14:30:00,40.75,40.78,40.57,40.72,74300.0,40.75,40.78,40.57,40.72,74300.0
2006-01-31 14:40:00,40.72,40.75,40.63,40.74,63300.0,40.72,40.75,40.63,40.74,63300.0
2006-01-31 14:50:00,40.74,40.79,40.69,40.76,57500.0,40.74,40.79,40.69,40.76,57500.0
2006-01-31 15:00:00,40.75,40.78,40.6,40.7,92600.0,40.75,40.78,40.6,40.7,92600.0
2006-01-31 15:10:00,40.7,40.73,40.45,40.54,62600.0,40.7,40.73,40.45,40.54,62600.0
2006-01-31 15:20:00,40.54,40.66,40.54,40.57,74600.0,40.54,40.66,40.54,40.57,74600.0
2006-01-31 15:30:00,40.58,40.59,40.55,40.56,77900.0,40.58,40.59,40.55,40.56,77900.0
2006-01-31 15:40:00,40.56,40.57,40.45,40.46,107300.0,40.56,40.57,40.45,40.46,107300.0
2006-01-31 15:50:00,40.45,40.6,40.44,40.6,212100.0,40.45,40.6,40.44,40.6,212100.0
2006-02-01 09:30:00,40.15,40.35,39.53,39.57,186300.0,40.15,40.35,39.53,39.57,186300.0
2006-02-01 09:40:00,39.61,39.89,39.13,39.8,236300.0,39.61,39.89,39.13,39.8,236300.0
2006-02-01 09:50:00,39.76,40.1,39.71,39.9,102800.0,39.76,40.1,39.71,39.9,102800.0
2006-02-01 10:00:00,39.85,39.9,39.65,39.75,83800.0,39.85,39.9,39.65,39.75,83800.0
2006-02-01 10:10:00,39.78,40.07,39.75,40.07,72800.0,39.78,40.07,39.75,40.07,72800.0
2006-02-01 10:20:00,40.04,40.3,39.98,40.02,80200.0,40.04,40.3,39.98,40.02,80200.0
2006-02-01 10:30:00,40.04,40.25,40.0,40.05,47300.0,40.04,40.25,40.0,40.05,47300.0
2006-02-01 10:40:00,40.05,40.14,40.0,40.09,32400.0,40.05,40.14,40.0,40.09,32400.0
2006-02-01 10:50:00,40.08,40.13,40.05,40.1,45000.0,40.08,40.13,40.05,40.1,45000.0
2006-02-01 11:00:00,40.1,40.2,40.05,40.2,35200.0,40.1,40.2,40.05,40.2,35200.0
2006-02-01 11:10:00,40.2,40.21,40.05,40.1,60300.0,40.2,40.21,40.05,40.1,60300.0
2006-02-01 11:20:00,40.11,40.21,40.1,40.19,23800.0,40.11,40.21,40.1,40.19,23800.0
2006-02-01 11:30:00,40.2,40.21,40.13,40.15,33600.0,40.2,40.21,40.13,40.15,33600.0
2006-02-01 11:40:00,40.15,40.15,40.07,40.1,46000.0,40.15,40.15,40.07,40.1,46000.0
2006-02-01 11:50:00,40.11,40.23,40.07,40.13,32000.0,40.11,40.23,40.07,40.13,32000.0
2006-02-01 12:00:00,40.15,40.2,40.14,40.2,23200.0,40.15,40.2,40.14,40.2,23200.0
2006-02-01 12:10:00,40.2,40.2,40.03,40.05,67200.0,40.2,40.2,40.03,40.05,67200.0
2006-02-01 12:20:00,40.06,40.11,40.05,40.08,67700.0,40.06,40.11,40.05,40.08,67700.0
2006-02-01 12:30:00,40.11,40.15,40.1,40.15,32400.0,40.11,40.15,40.1,40.15,32400.0
2006-02-01 12:40:00,40.13,40.2,40.1,40.18,19100.0,40.13,40.2,40.1,40.18,19100.0
2006-02-01 12:50:00,40.18,40.2,40.07,40.1,28700.0,40.18,40.2,40.07,40.1,28700.0
2006-02-01 13:00:00,40.11,40.12,40.03,40.12,19300.0,40.11,40.12,40.03,40.12,19300.0
2006-02-01 13:10:00,40.12,40.12,40.05,40.07,76300.0,40.12,40.12,40.05,40.07,76300.0
2006-02-01 13:20:00,40.09,40.12,40.0,40.02,34300.0,40.09,40.12,40.0,40.02,34300.0
2006-02-01 13:30:00,40.03,40.03,39.91,39.99,39400.0,40.03,40.03,39.91,39.99,39400.0
2006-02-01 13:40:00,40.0,40.08,39.75,39.81,52000.0,40.0,40.08,39.75,39.81,52000.0
2006-02-01 13:50:00,39.8,39.87,39.77,39.8,56000.0,39.8,39.87,39.77,39.8,56000.0
2006-02-01 14:00:00,39.8,39.9,39.79,39.85,41500.0,39.8,39.9,39.79,39.85,41500.0
2006-02-01 14:10:00,39.85,39.88,39.74,39.75,42800.0,39.85,39.88,39.74,39.75,42800.0
2006-02-01 14:20:00,39.74,39.81,39.71,39.75,77900.0,39.74,39.81,39.71,39.75,77900.0
2006-02-01 14:30:00,39.75,39.82,39.73,39.74,63900.0,39.75,39.82,39.73,39.74,63900.0
2006-02-01 14:40:00,39.73,39.73,39.57,39.69,72500.0,39.73,39.73,39.57,39.69,72500.0
2006-02-01 14:50:00,39.7,39.71,39.57,39.64,66800.0,39.7,39.71,39.57,39.64,66800.0
2006-02-01 15:00:00,39.63,39.63,39.38,39.6,162900.0,39.63,39.63,39.38,39.6,162900.0
2006-02-01 15:10:00,39.61,39.63,39.36,39.39,85900.0,39.61,39.63,39.36,39.39,85900.0
2006-02-01 15:20:00,39.39,39.61,39.38,39.51,82500.0,39.39,39.61,39.38,39.51,82500.0
2006-02-01 15:30:00,39.5,39.62,39.49,39.55,92500.0,39.5,39.62,39.49,39.55,92500.0
2006-02-01 15:40:00,39.55,39.61,39.38,39.41,121500.0,39.55,39.61,39.38,39.41,121500.0
2006-02-01 15:50:00,39.4,39.57,39.33,39.37,289800.0,39.4,39.57,39.33,39.37,289800.0
2006-02-02 09:30:00,37.01,37.66,37.0,37.55,983900.0,37.01,37.66,37.0,37.55,983900.0
2006-02-02 09:40:00,37.55,38.1,27.72,37.85,689900.0,37.55,38.1,27.72,37.85,689900.0
2006-02-02 09:50:00,37.87,37.87,37.65,37.66,223000.0,37.87,37.87,37.65,37.66,223000.0
2006-02-02 10:00:00,37.66,38.0,37.65,37.93,160800.0,37.66,38.0,37.65,37.93,160800.0
2006-02-02 10:10:00,37.92,37.92,37.7,37.7,174300.0,37.92,37.92,37.7,37.7,174300.0
2006-02-02 10:20:00,37.7,37.7,37.6,37.61,134700.0,37.7,37.7,37.6,37.61,134700.0
2006-02-02 10:30:00,37.6,37.79,37.59,37.6,106100.0,37.6,37.79,37.59,37.6,106100.0
2006-02-02 10:40:00,37.6,37.61,37.2,37.24,193000.0,37.6,37.61,37.2,37.24,193000.0
2006-02-02 10:50:00,37.24,37.5,37.18,37.28,264200.0,37.24,37.5,37.18,37.28,264200.0
2006-02-02 11:00:00,37.26,37.38,37.1,37.15,141400.0,37.26,37.38,37.1,37.15,141400.0
2006-02-02 11:10:00,37.15,37.25,37.14,37.21,82100.0,37.15,37.25,37.14,37.21,82100.0
2006-02-02 11:20:00,37.22,37.24,36.8,36.93,202700.0,37.22,37.24,36.8,36.93,202700.0
2006-02-02 11:30:00,36.89,37.13,36.83,37.03,91000.0,36.89,37.13,36.83,37.03,91000.0
2006-02-02 11:40:00,37.04,37.23,37.03,37.12,99100.0,37.04,37.23,37.03,37.12,99100.0
2006-02-02 11:50:00,37.12,37.21,37.07,37.18,72500.0,37.12,37.21,37.07,37.18,72500.0
2006-02-02 12:00:00,37.2,37.26,37.16,37.16,134100.0,37.2,37.26,37.16,37.16,134100.0
2006-02-02 12:10:00,37.15,37.21,37.01,37.05,108200.0,37.15,37.21,37.01,37.05,108200.0
2006-02-02 12:20:00,37.05,37.05,36.55,36.6,142300.0,37.05,37.05,36.55,36.6,142300.0
2006-02-02 12:30:00,36.59,36.6,36.5,36.52,106000.0,36.59,36.6,36.5,36.52,106000.0
2006-02-02 12:40:00,36.53,37.14,36.53,37.11,101000.0,36.53,37.14,36.53,37.11,101000.0
2006-02-02 12:50:00,37.1,37.1,36.91,37.02,79600.0,37.1,37.1,36.91,37.02,79600.0
2006-02-02 13:00:00,37.01,37.02,36.72,36.78,74900.0,37.01,37.02,36.72,36.78,74900.0
2006-02-02 13:10:00,36.78,36.91,36.73,36.9,51500.0,36.78,36.91,36.73,36.9,51500.0
2006-02-02 13:20:00,36.91,37.1,36.88,36.98,83700.0,36.91,37.1,36.88,36.98,83700.0
2006-02-02 13:30:00,36.98,37.01,36.77,36.85,78200.0,36.98,37.01,36.77,36.85,78200.0
2006-02-02 13:40:00,36.85,36.88,36.77,36.82,81100.0,36.85,36.88,36.77,36.82,81100.0
2006-02-02 13:50:00,36.82,36.94,36.8,36.84,99100.0,36.82,36.94,36.8,36.84,99100.0
2006-02-02 14:00:00,36.84,36.84,36.67,36.67,104100.0,36.84,36.84,36.67,36.67,104100.0
2006-02-02 14:10:00,36.68,36.68,36.39,36.46,150800.0,36.68,36.68,36.39,36.46,150800.0
2006-02-02 14:20:00,36.46,36.65,36.46,36.59,282300.0,36.46,36.65,36.46,36.59,282300.0
2006-02-02 14:30:00,36.6,37.06,36.52,36.88,201400.0,36.6,37.06,36.52,36.88,201400.0
2006-02-02 14:40:00,36.88,37.0,36.56,36.62,138700.0,36.88,37.0,36.56,36.62,138700.0
2006-02-02 14:50:00,36.63,36.71,36.53,36.55,70000.0,36.63,36.71,36.53,36.55,70000.0
2006-02-02 15:00:00,36.55,36.59,36.44,36.56,129500.0,36.55,36.59,36.44,36.56,129500.0
2006-02-02 15:10:00,36.56,36.56,36.42,36.53,167500.0,36.56,36.56,36.42,36.53,167500.0
2006-02-02 15:20:00,36.53,36.78,36.47,36.64,156300.0,36.53,36.78,36.47,36.64,156300.0
2006-02-02 15:30:00,36.65,36.85,36.65,36.84,183800.0,36.65,36.85,36.65,36.84,183800.0
2006-02-02 15:40:00,36.85,37.03,36.79,36.99,317900.0,36.85,37.03,36.79,36.99,317900.0
2006-02-02 15:50:00,36.98,37.3,36.97,37.04,794300.0,36.98,37.3,36.97,37.04,794300.0
2006-02-03 09:30:00,36.74,36.89,36.35,36.6,317900.0,36.74,36.89,36.35,36.6,317900.0
2006-02-03 09:40:00,36.6,37.0,36.5,36.62,134800.0,36.6,37.0,36.5,36.62,134800.0
2006-02-03 09:50:00,36.65,36.78,36.65,36.78,97200.0,36.65,36.78,36.65,36.78,97200.0
2006-02-03 10:00:00,36.78,36.86,36.71,36.71,115100.0,36.78,36.86,36.71,36.71,115100.0
2006-02-03 10:10:00,36.72,36.81,36.7,36.72,76800.0,36.72,36.81,36.7,36.72,76800.0
2006-02-03 10:20:00,36.72,36.75,36.67,36.68,40600.0,36.72,36.75,36.67,36.68,40600.0
2006-02-03 10:30:00,36.68,36.74,36.45,36.5,92500.0,36.68,36.74,36.45,36.5,92500.0
2006-02-03 10:40:00,36.5,36.72,36.45,36.65,188800.0,36.5,36.72,36.45,36.65,188800.0
2006-02-03 10:50:00,36.63,36.67,36.52,36.52,109300.0,36.63,36.67,36.52,36.52,109300.0
2006-02-03 11:00:00,36.53,36.55,36.45,36.48,80400.0,36.53,36.55,36.45,36.48,80400.0
2006-02-03 11:10:00,36.47,36.5,36.35,36.48,86500.0,36.47,36.5,36.35,36.48,86500.0
2006-02-03 11:20:00,36.48,36.5,36.26,36.32,78300.0,36.48,36.5,36.26,36.32,78300.0
2006-02-03 11:30:00,36.29,36.44,36.25,36.41,62900.0,36.29,36.44,36.25,36.41,62900.0
2006-02-03 11:40:00,36.39,36.41,36.27,36.34,74500.0,36.39,36.41,36.27,36.34,74500.0
2006-02-03 11:50:00,36.34,36.38,36.22,36.24,52400.0,36.34,36.38,36.22,36.24,52400.0
2006-02-03 12:00:00,36.24,36.3,36.17,36.25,58100.0,36.24,36.3,36.17,36.25,58100.0
2006-02-03 12:10:00,36.25,36.3,36.22,36.3,55300.0,36.25,36.3,36.22,36.3,55300.0
2006-02-03 12:20:00,36.31,36.33,36.25,36.3,43300.0,36.31,36.33,36.25,36.3,43300.0
2006-02-03 12:30:00,36.31,36.39,36.31,36.34,30500.0,36.31,36.39,36.31,36.34,30500.0
2006-02-03 12:40:00,36.33,36.34,36.12,36.14,67300.0,36.33,36.34,36.12,36.14,67300.0
2006-02-03 12:50:00,36.14,36.14,35.71,35.82,232000.0,36.14,36.14,35.71,35.82,232000.0
2006-02-03 13:00:00,35.81,35.95,35.78,35.92,219900.0,35.81,35.95,35.78,35.92,219900.0
2006-02-03 13:10:00,35.94,35.95,35.76,35.77,81000.0,35.94,35.95,35.76,35.77,81000.0
2006-02-03 13:20:00,35.76,35.87,35.75,35.83,111600.0,35.76,35.87,35.75,35.83,111600.0
2006-02-03 13:30:00,35.81,36.27,35.76,35.8,136200.0,35.81,36.27,35.76,35.8,136200.0
2006-02-03 13:40:00,35.79,35.8,35.52,35.56,112300.0,35.79,35.8,35.52,35.56,112300.0
2006-02-03 13:50:00,35.55,35.56,35.41,35.43,169300.0,35.55,35.56,35.41,35.43,169300.0
2006-02-03 14:00:00,35.45,35.65,35.41,35.41,112100.0,35.45,35.65,35.41,35.41,112100.0
2006-02-03 14:10:00,35.44,35.44,35.17,35.24,149200.0,35.44,35.44,35.17,35.24,149200.0
2006-02-03 14:20:00,35.25,35.37,35.2,35.37,139900.0,35.25,35.37,35.2,35.37,139900.0
2006-02-03 14:30:00,35.36,35.53,35.34,35.4,119100.0,35.36,35.53,35.34,35.4,119100.0
2006-02-03 14:40:00,35.39,35.54,35.31,35.37,118300.0,35.39,35.54,35.31,35.37,118300.0
2006-02-03 14:50:00,35.36,35.49,35.34,35.49,119200.0,35.36,35.49,35.34,35.49,119200.0
2006-02-03 15:00:00,35.49,35.77,35.45,35.62,202700.0,35.49,35.77,35.45,35.62,202700.0
2006-02-03 15:10:00,35.63,35.74,35.59,35.68,386700.0,35.63,35.74,35.59,35.68,386700.0
2006-02-03 15:20:00,35.68,35.71,35.63,35.71,130500.0,35.68,35.71,35.63,35.71,130500.0
2006-02-03 15:30:00,35.7,35.71,35.5,35.54,167100.0,35.7,35.71,35.5,35.54,167100.0
2006-02-03 15:40:00,35.54,35.54,35.35,35.41,310400.0,35.54,35.54,35.35,35.41,310400.0
2006-02-03 15:50:00,35.41,35.56,35.37,35.56,307100.0,35.41,35.56,35.37,35.56,307100.0
2006-02-06 09:30:00,35.52,36.1,35.45,35.75,257000.0,35.52,36.1,35.45,35.75,257000.0
2006-02-06 09:40:00,35.76,35.91,35.56,35.88,165900.0,35.76,35.91,35.56,35.88,165900.0
2006-02-06 09:50:00,35.9,35.96,35.57,35.74,163400.0,35.9,35.96,35.57,35.74,163400.0
2006-02-06 10:00:00,35.75,35.89,35.65,35.78,257100.0,35.75,35.89,35.65,35.78,257100.0
2006-02-06 10:10:00,35.72,35.76,35.56,35.66,74400.0,35.72,35.76,35.56,35.66,74400.0
2006-02-06 10:20:00,35.64,35.78,35.62,35.63,78900.0,35.64,35.78,35.62,35.63,78900.0
2006-02-06 10:30:00,35.63,35.69,35.59,35.68,106400.0,35.63,35.69,35.59,35.68,106400.0
2006-02-06 10:40:00,35.63,35.66,35.4,35.47,91600.0,35.63,35.66,35.4,35.47,91600.0
2006-02-06 10:50:00,35.48,35.52,35.43,35.52,113100.0,35.48,35.52,35.43,35.52,113100.0
2006-02-06 11:00:00,35.52,35.58,35.49,35.55,87000.0,35.52,35.58,35.49,35.55,87000.0
2006-02-06 11:10:00,35.54,35.67,35.53,35.65,136200.0,35.54,35.67,35.53,35.65,136200.0
2006-02-06 11:20:00,35.63,35.67,35.53,35.65,93600.0,35.63,35.67,35.53,35.65,93600.0
2006-02-06 11:30:00,35.65,35.68,35.58,35.62,137900.0,35.65,35.68,35.58,35.62,137900.0
2006-02-06 11:40:00,35.64,35.68,35.5,35.58,164100.0,35.64,35.68,35.5,35.58,164100.0
2006-02-06 11:50:00,35.58,35.59,35.46,35.53,63700.0,35.58,35.59,35.46,35.53,63700.0
2006-02-06 12:00:00,35.53,35.58,35.51,35.52,35100.0,35.53,35.58,35.51,35.52,35100.0
2006-02-06 12:10:00,35.52,35.56,35.51,35.55,35000.0,35.52,35.56,35.51,35.55,35000.0
2006-02-06 12:20:00,35.55,35.59,35.45,35.55,28100.0,35.55,35.59,35.45,35.55,28100.0
2006-02-06 12:30:00,35.55,35.6,35.35,35.35,58400.0,35.55,35.6,35.35,35.35,58400.0
2006-02-06 12:40:00,35.35,35.39,35.31,35.39,104800.0,35.35,35.39,35.31,35.39,104800.0
2006-02-06 12:50:00,35.39,35.43,35.38,35.43,22600.0,35.39,35.43,35.38,35.43,22600.0
2006-02-06 13:00:00,35.47,35.54,35.47,35.54,102300.0,35.47,35.54,35.47,35.54,102300.0
2006-02-06 13:10:00,35.54,35.62,35.46,35.5,104600.0,35.54,35.62,35.46,35.5,104600.0
2006-02-06 13:20:00,35.49,35.5,35.46,35.5,44700.0,35.49,35.5,35.46,35.5,44700.0
2006-02-06 13:30:00,35.49,35.54,35.48,35.5,83100.0,35.49,35.54,35.48,35.5,83100.0
2006-02-06 13:40:00,35.49,35.53,35.45,35.45,64300.0,35.49,35.53,35.45,35.45,64300.0
2006-02-06 13:50:00,35.45,35.48,35.35,35.43,38000.0,35.45,35.48,35.35,35.43,38000.0
2006-02-06 14:00:00,35.44,35.47,35.28,35.35,31500.0,35.44,35.47,35.28,35.35,31500.0
2006-02-06 14:10:00,35.35,35.4,35.25,35.28,79500.0,35.35,35.4,35.25,35.28,79500.0
2006-02-06 14:20:00,35.29,35.34,35.21,35.32,75700.0,35.29,35.34,35.21,35.32,75700.0
2006-02-06 14:30:00,35.32,35.45,35.32,35.39,48600.0,35.32,35.45,35.32,35.39,48600.0
2006-02-06 14:40:00,35.41,35.45,35.36,35.45,32500.0,35.41,35.45,35.36,35.45,32500.0
2006-02-06 14:50:00,35.44,35.48,35.33,35.36,53800.0,35.44,35.48,35.33,35.36,53800.0
2006-02-06 15:00:00,35.37,35.46,35.36,35.4,69700.0,35.37,35.46,35.36,35.4,69700.0
2006-02-06 15:10:00,35.39,35.48,35.34,35.44,82700.0,35.39,35.48,35.34,35.44,82700.0
2006-02-06 15:20:00,35.44,35.51,35.43,35.45,82800.0,35.44,35.51,35.43,35.45,82800.0
2006-02-06 15:30:00,35.45,35.45,35.37,35.38,82400.0,35.45,35.45,35.37,35.38,82400.0
2006-02-06 15:40:00,35.38,35.42,35.18,35.22,218100.0,35.38,35.42,35.18,35.22,218100.0
2006-02-06 15:50:00,35.22,35.39,35.2,35.3,171500.0,35.22,35.39,35.2,35.3,171500.0
2006-02-07 09:30:00,35.41,35.76,35.21,35.62,190900.0,35.41,35.76,35.21,35.62,190900.0
2006-02-07 09:40:00,35.6,35.69,35.41,35.66,134000.0,35.6,35.69,35.41,35.66,134000.0
2006-02-07 09:50:00,35.68,35.69,35.56,35.63,141300.0,35.68,35.69,35.56,35.63,141300.0
2006-02-07 10:00:00,35.62,35.85,35.62,35.7,87700.0,35.62,35.85,35.62,35.7,87700.0
2006-02-07 10:10:00,35.68,35.9,35.67,35.87,69800.0,35.68,35.9,35.67,35.87,69800.0
2006-02-07 10:20:00,35.87,35.9,35.66,35.7,118300.0,35.87,35.9,35.66,35.7,118300.0
2006-02-07 10:30:00,35.7,35.78,35.6,35.6,144400.0,35.7,35.78,35.6,35.6,144400.0
2006-02-07 10:40:00,35.59,35.73,35.35,35.72,121500.0,35.59,35.73,35.35,35.72,121500.0
2006-02-07 10:50:00,35.72,35.73,35.55,35.56,136400.0,35.72,35.73,35.55,35.56,136400.0
2006-02-07 11:00:00,35.55,35.84,35.5,35.7,89400.0,35.55,35.84,35.5,35.7,89400.0
2006-02-07 11:10:00,35.69,35.74,35.66,35.7,43100.0,35.69,35.74,35.66,35.7,43100.0
2006-02-07 11:20:00,35.69,35.75,35.52,35.52,68200.0,35.69,35.75,35.52,35.52,68200.0
2006-02-07 11:30:00,35.53,35.6,35.41,35.5,28000.0,35.53,35.6,35.41,35.5,28000.0
2006-02-07 11:40:00,35.46,35.51,35.18,35.34,49900.0,35.46,35.51,35.18,35.34,49900.0
2006-02-07 11:50:00,35.32,35.52,35.3,35.52,18800.0,35.32,35.52,35.3,35.52,18800.0
2006-02-07 12:00:00,35.47,35.6,35.3,35.3,22400.0,35.47,35.6,35.3,35.3,22400.0
2006-02-07 12:10:00,35.3,35.44,35.26,35.33,48400.0,35.3,35.44,35.26,35.33,48400.0
2006-02-07 12:20:00,35.33,35.49,35.31,35.49,29500.0,35.33,35.49,35.31,35.49,29500.0
2006-02-07 12:30:00,35.47,35.53,35.43,35.47,22800.0,35.47,35.53,35.43,35.47,22800.0
2006-02-07 12:40:00,35.53,35.63,35.53,35.59,52500.0,35.53,35.63,35.53,35.59,52500.0
2006-02-07 12:50:00,35.58,35.67,35.57,35.65,65900.0,35.58,35.67,35.57,35.65,65900.0
2006-02-07 13:00:00,35.66,35.67,35.43,35.49,51300.0,35.66,35.67,35.43,35.49,51300.0
2006-02-07 13:10:00,35.46,35.53,35.34,35.49,45500.0,35.46,35.53,35.34,35.49,45500.0
2006-02-07 13:20:00,35.49,35.56,35.46,35.5,21100.0,35.49,35.56,35.46,35.5,21100.0
2006-02-07 13:30:00,35.52,35.52,35.48,35.5,13000.0,35.52,35.52,35.48,35.5,13000.0
2006-02-07 13:40:00,35.48,35.5,35.42,35.46,25900.0,35.48,35.5,35.42,35.46,25900.0
2006-02-07 13:50:00,35.46,35.51,35.41,35.41,18900.0,35.46,35.51,35.41,35.41,18900.0
2006-02-07 14:00:00,35.42,35.51,35.37,35.49,46000.0,35.42,35.51,35.37,35.49,46000.0
2006-02-07 14:10:00,35.5,35.52,35.48,35.5,103300.0,35.5,35.52,35.48,35.5,103300.0
2006-02-07 14:20:00,35.5,35.62,35.49,35.62,107200.0,35.5,35.62,35.49,35.62,107200.0
2006-02-07 14:30:00,35.61,35.62,35.56,35.57,65700.0,35.61,35.62,35.56,35.57,65700.0
2006-02-07 14:40:00,35.57,35.63,35.57,35.62,66100.0,35.57,35.63,35.57,35.62,66100.0
2006-02-07 14:50:00,35.6,35.62,35.54,35.58,112000.0,35.6,35.62,35.54,35.58,112000.0
2006-02-07 15:00:00,35.55,35.61,35.55,35.56,54300.0,35.55,35.61,35.55,35.56,54300.0
2006-02-07 15:10:00,35.56,35.61,35.55,35.57,34600.0,35.56,35.61,35.55,35.57,34600.0
2006-02-07 15:20:00,35.58,35.62,35.54,35.6,218500.0,35.58,35.62,35.54,35.6,218500.0
2006-02-07 15:30:00,35.59,35.62,35.59,35.6,71800.0,35.59,35.62,35.59,35.6,71800.0
2006-02-07 15:40:00,35.59,35.71,35.59,35.66,87400.0,35.59,35.71,35.59,35.66,87400.0
2006-02-07 15:50:00,35.69,35.74,35.62,35.74,162300.0,35.69,35.74,35.62,35.74,162300.0
2006-02-08 09:30:00,35.75,35.9,35.66,35.88,142800.0,35.75,35.9,35.66,35.88,142800.0
2006-02-08 09:40:00,35.89,35.9,35.6,35.6,137400.0,35.89,35.9,35.6,35.6,137400.0
2006-02-08 09:50:00,35.6,35.84,35.55,35.81,56300.0,35.6,35.84,35.55,35.81,56300.0
2006-02-08 10:00:00,35.83,35.9,35.74,35.8,66300.0,35.83,35.9,35.74,35.8,66300.0
2006-02-08 10:10:00,35.8,35.84,35.7,35.79,66900.0,35.8,35.84,35.7,35.79,66900.0
2006-02-08 10:20:00,35.81,35.85,35.75,35.79,82500.0,35.81,35.85,35.75,35.79,82500.0
2006-02-08 10:30:00,35.77,35.88,35.76,35.83,110800.0,35.77,35.88,35.76,35.83,110800.0
2006-02-08 10:40:00,35.85,35.85,35.81,35.82,46200.0,35.85,35.85,35.81,35.82,46200.0
2006-02-08 10:50:00,35.81,35.9,35.81,35.87,118400.0,35.81,35.9,35.81,35.87,118400.0
2006-02-08 11:00:00,35.9,35.9,35.85,35.85,84400.0,35.9,35.9,35.85,35.85,84400.0
2006-02-08 11:10:00,35.86,35.89,35.83,35.84,120700.0,35.86,35.89,35.83,35.84,120700.0
2006-02-08 11:20:00,35.84,35.89,35.84,35.85,108700.0,35.84,35.89,35.84,35.85,108700.0
2006-02-08 11:30:00,35.86,35.97,35.82,35.94,128500.0,35.86,35.97,35.82,35.94,128500.0
2006-02-08 11:40:00,35.94,35.99,35.85,35.98,147900.0,35.94,35.99,35.85,35.98,147900.0
2006-02-08 11:50:00,35.98,36.25,35.92,36.07,273500.0,35.98,36.25,35.92,36.07,273500.0
2006-02-08 12:00:00,36.08,36.08,36.0,36.04,121200.0,36.08,36.08,36.0,36.04,121200.0
2006-02-08 12:10:00,36.06,36.11,36.05,36.08,104700.0,36.06,36.11,36.05,36.08,104700.0
2006-02-08 12:20:00,36.07,36.16,36.07,36.16,109100.0,36.07,36.16,36.07,36.16,109100.0
2006-02-08 12:30:00,36.15,36.19,36.15,36.16,48600.0,36.15,36.19,36.15,36.16,48600.0
2006-02-08 12:40:00,36.16,36.19,36.15,36.16,67400.0,36.16,36.19,36.15,36.16,67400.0
2006-02-08 12:50:00,36.16,36.23,36.15,36.23,58900.0,36.16,36.23,36.15,36.23,58900.0
2006-02-08 13:00:00,36.23,36.47,36.23,36.39,104900.0,36.23,36.47,36.23,36.39,104900.0
2006-02-08 13:10:00,36.37,36.45,36.36,36.4,69000.0,36.37,36.45,36.36,36.4,69000.0
2006-02-08 13:20:00,36.4,36.41,36.38,36.39,41700.0,36.4,36.41,36.38,36.39,41700.0
2006-02-08 13:30:00,36.38,36.42,36.34,36.4,51200.0,36.38,36.42,36.34,36.4,51200.0
2006-02-08 13:40:00,36.41,36.41,36.39,36.39,45700.0,36.41,36.41,36.39,36.39,45700.0
2006-02-08 13:50:00,36.39,36.45,36.39,36.4,46800.0,36.39,36.45,36.39,36.4,46800.0
2006-02-08 14:00:00,36.4,36.61,36.39,36.4,127900.0,36.4,36.61,36.39,36.4,127900.0
2006-02-08 14:10:00,36.4,36.59,36.39,36.53,94900.0,36.4,36.59,36.39,36.53,94900.0
2006-02-08 14:20:00,36.54,36.73,36.51,36.64,108400.0,36.54,36.73,36.51,36.64,108400.0
2006-02-08 14:30:00,36.63,36.66,36.53,36.55,85800.0,36.63,36.66,36.53,36.55,85800.0
2006-02-08 14:40:00,36.54,36.63,36.5,36.5,50400.0,36.54,36.63,36.5,36.5,50400.0
2006-02-08 14:50:00,36.49,36.58,36.38,36.39,85100.0,36.49,36.58,36.38,36.39,85100.0
2006-02-08 15:00:00,36.4,36.54,36.24,36.5,81900.0,36.4,36.54,36.24,36.5,81900.0
2006-02-08 15:10:00,36.52,36.54,36.44,36.5,58900.0,36.52,36.54,36.44,36.5,58900.0
2006-02-08 15:20:00,36.5,36.74,36.5,36.64,122200.0,36.5,36.74,36.5,36.64,122200.0
2006-02-08 15:30:00,36.63,36.73,36.58,36.72,169400.0,36.63,36.73,36.58,36.72,169400.0
2006-02-08 15:40:00,36.72,36.73,35.66,36.68,129100.0,36.72,36.73,35.66,36.68,129100.0
2006-02-08 15:50:00,36.67,36.68,36.55,36.59,151800.0,36.67,36.68,36.55,36.59,151800.0
2006-02-09 09:30:00,36.65,37.26,36.6,37.25,318400.0,36.65,37.26,36.6,37.25,318400.0
2006-02-09 09:40:00,37.27,37.55,37.11,37.45,280700.0,37.27,37.55,37.11,37.45,280700.0
2006-02-09 09:50:00,37.48,37.55,37.08,37.36,252700.0,37.48,37.55,37.08,37.36,252700.0
2006-02-09 10:00:00,37.36,37.77,37.34,37.76,192500.0,37.36,37.77,37.34,37.76,192500.0
2006-02-09 10:10:00,37.76,37.95,37.65,37.83,183000.0,37.76,37.95,37.65,37.83,183000.0
2006-02-09 10:20:00,37.85,38.16,37.7,38.12,263500.0,37.85,38.16,37.7,38.12,263500.0
2006-02-09 10:30:00,38.11,38.14,37.81,38.0,147900.0,38.11,38.14,37.81,38.0,147900.0
2006-02-09 10:40:00,37.96,38.02,37.92,37.97,84900.0,37.96,38.02,37.92,37.97,84900.0
2006-02-09 10:50:00,37.97,38.01,37.89,37.99,66200.0,37.97,38.01,37.89,37.99,66200.0
2006-02-09 11:00:00,37.99,37.99,37.56,37.57,91700.0,37.99,37.99,37.56,37.57,91700.0
2006-02-09 11:10:00,37.55,37.68,37.4,37.46,168000.0,37.55,37.68,37.4,37.46,168000.0
2006-02-09 11:20:00,37.47,37.55,37.4,37.47,189400.0,37.47,37.55,37.4,37.47,189400.0
2006-02-09 11:30:00,37.48,37.55,37.43,37.51,60600.0,37.48,37.55,37.43,37.51,60600.0
2006-02-09 11:40:00,37.51,37.58,37.49,37.5,59900.0,37.51,37.58,37.49,37.5,59900.0
2006-02-09 11:50:00,37.5,37.64,37.5,37.55,65600.0,37.5,37.64,37.5,37.55,65600.0
2006-02-09 12:00:00,37.51,37.6,37.45,37.51,74500.0,37.51,37.6,37.45,37.51,74500.0
2006-02-09 12:10:00,37.51,37.57,37.5,37.53,33800.0,37.51,37.57,37.5,37.53,33800.0
2006-02-09 12:20:00,37.52,37.54,37.49,37.52,23600.0,37.52,37.54,37.49,37.52,23600.0
2006-02-09 12:30:00,37.5,37.52,37.4,37.51,46100.0,37.5,37.52,37.4,37.51,46100.0
2006-02-09 12:40:00,37.5,37.52,37.47,37.5,32900.0,37.5,37.52,37.47,37.5,32900.0
2006-02-09 12:50:00,37.51,37.51,37.42,37.47,34500.0,37.51,37.51,37.42,37.47,34500.0
2006-02-09 13:00:00,37.46,37.51,37.43,37.46,65100.0,37.46,37.51,37.43,37.46,65100.0
2006-02-09 13:10:00,37.46,37.52,37.46,37.48,30200.0,37.46,37.52,37.46,37.48,30200.0
2006-02-09 13:20:00,37.49,37.52,37.26,37.29,63600.0,37.49,37.52,37.26,37.29,63600.0
2006-02-09 13:30:00,37.29,37.33,37.25,37.28,18700.0,37.29,37.33,37.25,37.28,18700.0
2006-02-09 13:40:00,37.29,37.36,37.27,37.34,19200.0,37.29,37.36,37.27,37.34,19200.0
2006-02-09 13:50:00,37.34,37.36,37.25,37.28,17800.0,37.34,37.36,37.25,37.28,17800.0
2006-02-09 14:00:00,37.25,37.33,37.22,37.3,56400.0,37.25,37.33,37.22,37.3,56400.0
2006-02-09 14:10:00,37.31,37.38,37.22,37.35,46100.0,37.31,37.38,37.22,37.35,46100.0
2006-02-09 14:20:00,37.36,37.47,37.33,37.4,90700.0,37.36,37.47,37.33,37.4,90700.0
2006-02-09 14:30:00,37.41,37.45,37.22,37.31,61900.0,37.41,37.45,37.22,37.31,61900.0
2006-02-09 14:40:00,37.31,37.33,37.25,37.29,171200.0,37.31,37.33,37.25,37.29,171200.0
2006-02-09 14:50:00,37.3,37.33,37.26,37.27,62500.0,37.3,37.33,37.26,37.27,62500.0
2006-02-09 15:00:00,37.27,37.36,37.22,37.25,93000.0,37.27,37.36,37.22,37.25,93000.0
2006-02-09 15:10:00,37.25,37.5,37.16,37.41,95800.0,37.25,37.5,37.16,37.41,95800.0
2006-02-09 15:20:00,37.41,37.45,37.31,37.34,140300.0,37.41,37.45,37.31,37.34,140300.0
2006-02-09 15:30:00,37.33,37.33,37.2,37.22,106700.0,37.33,37.33,37.2,37.22,106700.0
2006-02-09 15:40:00,37.22,37.26,37.11,37.19,164900.0,37.22,37.26,37.11,37.19,164900.0
2006-02-09 15:50:00,37.19,37.3,37.15,37.17,277000.0,37.19,37.3,37.15,37.17,277000.0
2006-02-10 09:30:00,37.23,37.32,37.13,37.25,86500.0,37.23,37.32,37.13,37.25,86500.0
2006-02-10 09:40:00,37.26,37.29,37.25,37.26,40800.0,37.26,37.29,37.25,37.26,40800.0
2006-02-10 09:50:00,37.28,37.28,37.2,37.26,65700.0,37.28,37.28,37.2,37.26,65700.0
2006-02-10 10:00:00,37.26,37.28,37.25,37.25,34200.0,37.26,37.28,37.25,37.25,34200.0
2006-02-10 10:10:00,37.26,37.39,37.25,37.33,101100.0,37.26,37.39,37.25,37.33,101100.0
2006-02-10 10:20:00,37.36,37.52,37.32,37.48,45700.0,37.36,37.52,37.32,37.48,45700.0
2006-02-10 10:30:00,37.5,37.5,37.25,37.26,75000.0,37.5,37.5,37.25,37.26,75000.0
2006-02-10 10:40:00,37.26,37.33,37.25,37.31,80500.0,37.26,37.33,37.25,37.31,80500.0
2006-02-10 10:50:00,37.33,37.61,37.33,37.55,131600.0,37.33,37.61,37.33,37.55,131600.0
2006-02-10 11:00:00,37.53,37.58,37.43,37.54,123800.0,37.53,37.58,37.43,37.54,123800.0
2006-02-10 11:10:00,37.46,37.47,37.37,37.39,38000.0,37.46,37.47,37.37,37.39,38000.0
2006-02-10 11:20:00,37.39,37.41,37.26,37.3,33400.0,37.39,37.41,37.26,37.3,33400.0
2006-02-10 11:30:00,37.3,37.36,37.26,37.34,81900.0,37.3,37.36,37.26,37.34,81900.0
2006-02-10 11:40:00,37.35,37.35,37.28,37.29,33100.0,37.35,37.35,37.28,37.29,33100.0
2006-02-10 11:50:00,37.29,37.33,37.25,37.28,95000.0,37.29,37.33,37.25,37.28,95000.0
2006-02-10 12:00:00,37.28,37.3,37.27,37.27,29900.0,37.28,37.3,37.27,37.27,29900.0
2006-02-10 12:10:00,37.25,37.32,37.25,37.3,30000.0,37.25,37.32,37.25,37.3,30000.0
2006-02-10 12:20:00,37.3,37.36,37.27,37.32,91500.0,37.3,37.36,37.27,37.32,91500.0
2006-02-10 12:30:00,37.32,37.36,37.25,37.25,68900.0,37.32,37.36,37.25,37.25,68900.0
2006-02-10 12:40:00,37.25,37.28,37.24,37.27,35100.0,37.25,37.28,37.24,37.27,35100.0
2006-02-10 12:50:00,37.26,37.28,37.26,37.28,43000.0,37.26,37.28,37.26,37.28,43000.0
2006-02-10 13:00:00,37.27,37.28,37.26,37.27,26700.0,37.27,37.28,37.26,37.27,26700.0
2006-02-10 13:10:00,37.28,37.31,37.26,37.26,53400.0,37.28,37.31,37.26,37.26,53400.0
2006-02-10 13:20:00,37.27,37.31,37.25,37.26,60300.0,37.27,37.31,37.25,37.26,60300.0
2006-02-10 13:30:00,37.25,37.3,37.25,37.27,49600.0,37.25,37.3,37.25,37.27,49600.0
2006-02-10 13:40:00,37.26,37.26,37.15,37.16,25300.0,37.26,37.26,37.15,37.16,25300.0
2006-02-10 13:50:00,37.15,37.17,37.1,37.15,27600.0,37.15,37.17,37.1,37.15,27600.0
2006-02-10 14:00:00,37.16,37.27,37.16,37.18,27300.0,37.16,37.27,37.16,37.18,27300.0
2006-02-10 14:10:00,37.18,37.24,37.16,37.19,16400.0,37.18,37.24,37.16,37.19,16400.0
2006-02-10 14:20:00,37.2,37.22,37.16,37.16,34800.0,37.2,37.22,37.16,37.16,34800.0
2006-02-10 14:30:00,37.16,37.39,37.16,37.37,31200.0,37.16,37.39,37.16,37.37,31200.0
2006-02-10 14:40:00,37.38,37.46,37.31,37.45,28800.0,37.38,37.46,37.31,37.45,28800.0
2006-02-10 14:50:00,37.45,37.48,37.29,37.33,28400.0,37.45,37.48,37.29,37.33,28400.0
2006-02-10 15:00:00,37.33,37.38,37.28,37.36,41200.0,37.33,37.38,37.28,37.36,41200.0
2006-02-10 15:10:00,37.36,37.55,37.34,37.55,39300.0,37.36,37.55,37.34,37.55,39300.0
2006-02-10 15:20:00,37.55,37.7,37.51,37.57,58500.0,37.55,37.7,37.51,37.57,58500.0
2006-02-10 15:30:00,37.56,37.6,37.5,37.5,49200.0,37.56,37.6,37.5,37.5,49200.0
2006-02-10 15:40:00,37.5,37.54,37.47,37.48,68300.0,37.5,37.54,37.47,37.48,68300.0
2006-02-10 15:50:00,37.48,37.58,37.46,37.47,93800.0,37.48,37.58,37.46,37.47,93800.0
2006-02-13 09:30:00,37.4,37.62,37.25,37.56,85000.0,37.4,37.62,37.25,37.56,85000.0
2006-02-13 09:40:00,37.52,37.57,37.28,37.28,20000.0,37.52,37.57,37.28,37.28,20000.0
2006-02-13 09:50:00,37.3,37.52,37.25,37.4,23800.0,37.3,37.52,37.25,37.4,23800.0
2006-02-13 10:00:00,37.39,37.56,37.34,37.55,30700.0,37.39,37.56,37.34,37.55,30700.0
2006-02-13 10:10:00,37.55,37.8,37.52,37.75,40700.0,37.55,37.8,37.52,37.75,40700.0
2006-02-13 10:20:00,37.73,37.97,37.52,37.8,70800.0,37.73,37.97,37.52,37.8,70800.0
2006-02-13 10:30:00,37.78,37.79,37.45,37.51,32200.0,37.78,37.79,37.45,37.51,32200.0
2006-02-13 10:40:00,37.51,37.6,37.49,37.5,21200.0,37.51,37.6,37.49,37.5,21200.0
2006-02-13 10:50:00,37.51,37.57,37.5,37.5,27700.0,37.51,37.57,37.5,37.5,27700.0
2006-02-13 11:00:00,37.5,37.52,37.44,37.5,42400.0,37.5,37.52,37.44,37.5,42400.0
2006-02-13 11:10:00,37.5,37.61,37.47,37.47,19600.0,37.5,37.61,37.47,37.47,19600.0
2006-02-13 11:20:00,37.45,37.46,37.43,37.44,17800.0,37.45,37.46,37.43,37.44,17800.0
2006-02-13 11:30:00,37.44,37.51,37.43,37.51,26400.0,37.44,37.51,37.43,37.51,26400.0
2006-02-13 11:40:00,37.48,37.53,37.47,37.52,14400.0,37.48,37.53,37.47,37.52,14400.0
2006-02-13 11:50:00,37.51,37.53,37.45,37.45,17400.0,37.51,37.53,37.45,37.45,17400.0
2006-02-13 12:00:00,37.46,37.51,37.45,37.5,21900.0,37.46,37.51,37.45,37.5,21900.0
2006-02-13 12:10:00,37.5,37.58,37.5,37.52,29700.0,37.5,37.58,37.5,37.52,29700.0
2006-02-13 12:20:00,37.52,37.54,37.5,37.5,27300.0,37.52,37.54,37.5,37.5,27300.0
2006-02-13 12:30:00,37.5,37.5,37.46,37.46,22900.0,37.5,37.5,37.46,37.46,22900.0
2006-02-13 12:40:00,37.46,37.47,37.4,37.43,60800.0,37.46,37.47,37.4,37.43,60800.0
2006-02-13 12:50:00,37.44,37.46,37.41,37.43,18900.0,37.44,37.46,37.41,37.43,18900.0
2006-02-13 13:00:00,37.43,37.46,37.41,37.41,27400.0,37.43,37.46,37.41,37.41,27400.0
2006-02-13 13:10:00,37.41,37.43,37.41,37.41,21300.0,37.41,37.43,37.41,37.41,21300.0
2006-02-13 13:20:00,37.41,37.44,37.41,37.41,14600.0,37.41,37.44,37.41,37.41,14600.0
2006-02-13 13:30:00,37.42,37.43,37.32,37.33,72000.0,37.42,37.43,37.32,37.33,72000.0
2006-02-13 13:40:00,37.32,37.33,37.27,37.29,56300.0,37.32,37.33,37.27,37.29,56300.0
2006-02-13 13:50:00,37.29,37.29,37.19,37.19,62900.0,37.29,37.29,37.19,37.19,62900.0
2006-02-13 14:00:00,37.19,37.3,37.19,37.28,100500.0,37.19,37.3,37.19,37.28,100500.0
2006-02-13 14:10:00,37.28,37.35,37.25,37.27,29900.0,37.28,37.35,37.25,37.27,29900.0
2006-02-13 14:20:00,37.28,37.43,37.25,37.25,48400.0,37.28,37.43,37.25,37.25,48400.0
2006-02-13 14:30:00,37.25,37.3,37.25,37.25,18100.0,37.25,37.3,37.25,37.25,18100.0
2006-02-13 14:40:00,37.25,37.27,37.25,37.26,30500.0,37.25,37.27,37.25,37.26,30500.0
2006-02-13 14:50:00,37.25,37.31,37.24,37.28,24400.0,37.25,37.31,37.24,37.28,24400.0
2006-02-13 15:00:00,37.26,37.28,37.25,37.26,19800.0,37.26,37.28,37.25,37.26,19800.0
2006-02-13 15:10:00,37.25,37.3,37.25,37.28,22500.0,37.25,37.3,37.25,37.28,22500.0
2006-02-13 15:20:00,37.27,37.3,37.25,37.26,15800.0,37.27,37.3,37.25,37.26,15800.0
2006-02-13 15:30:00,37.28,37.31,37.25,37.28,44700.0,37.28,37.31,37.25,37.28,44700.0
2006-02-13 15:40:00,37.28,37.3,37.26,37.3,43000.0,37.28,37.3,37.26,37.3,43000.0
2006-02-13 15:50:00,37.3,37.34,37.22,37.3,58800.0,37.3,37.34,37.22,37.3,58800.0
2006-02-14 09:30:00,37.35,37.43,37.0,37.22,95400.0,37.35,37.43,37.0,37.22,95400.0
2006-02-14 09:40:00,37.19,37.21,36.86,36.97,38700.0,37.19,37.21,36.86,36.97,38700.0
2006-02-14 09:50:00,36.99,37.39,36.97,37.31,38600.0,36.99,37.39,36.97,37.31,38600.0
2006-02-14 10:00:00,37.29,37.34,37.15,37.19,32900.0,37.29,37.34,37.15,37.19,32900.0
2006-02-14 10:10:00,37.15,37.24,37.15,37.22,39600.0,37.15,37.24,37.15,37.22,39600.0
2006-02-14 10:20:00,37.22,37.26,37.04,37.06,70300.0,37.22,37.26,37.04,37.06,70300.0
2006-02-14 10:30:00,37.04,37.2,36.99,37.12,78100.0,37.04,37.2,36.99,37.12,78100.0
2006-02-14 10:40:00,37.12,37.18,37.07,37.08,39400.0,37.12,37.18,37.07,37.08,39400.0
2006-02-14 10:50:00,37.09,37.2,37.05,37.2,34100.0,37.09,37.2,37.05,37.2,34100.0
2006-02-14 11:00:00,37.2,37.25,37.05,37.08,91000.0,37.2,37.25,37.05,37.08,91000.0
2006-02-14 11:10:00,37.07,37.35,37.05,37.35,141700.0,37.07,37.35,37.05,37.35,141700.0
2006-02-14 11:20:00,37.36,37.44,37.22,37.24,27900.0,37.36,37.44,37.22,37.24,27900.0
2006-02-14 11:30:00,37.27,37.35,37.2,37.23,27400.0,37.27,37.35,37.2,37.23,27400.0
2006-02-14 11:40:00,37.25,37.3,37.15,37.25,23700.0,37.25,37.3,37.15,37.25,23700.0
2006-02-14 11:50:00,37.31,37.43,37.21,37.34,29800.0,37.31,37.43,37.21,37.34,29800.0
2006-02-14 12:00:00,37.34,37.47,37.33,37.39,38800.0,37.34,37.47,37.33,37.39,38800.0
2006-02-14 12:10:00,37.43,37.43,37.31,37.38,21700.0,37.43,37.43,37.31,37.38,21700.0
2006-02-14 12:20:00,37.39,37.45,37.32,37.33,17200.0,37.39,37.45,37.32,37.33,17200.0
2006-02-14 12:30:00,37.33,37.36,37.3,37.34,9900.0,37.33,37.36,37.3,37.34,9900.0
2006-02-14 12:40:00,37.35,37.4,37.25,37.27,13600.0,37.35,37.4,37.25,37.27,13600.0
2006-02-14 12:50:00,37.28,37.33,37.28,37.3,11900.0,37.28,37.33,37.28,37.3,11900.0
2006-02-14 13:00:00,37.31,37.32,37.19,37.21,38900.0,37.31,37.32,37.19,37.21,38900.0
2006-02-14 13:10:00,37.22,37.22,37.12,37.15,72200.0,37.22,37.22,37.12,37.15,72200.0
2006-02-14 13:20:00,37.15,37.2,37.09,37.18,77300.0,37.15,37.2,37.09,37.18,77300.0
2006-02-14 13:30:00,37.19,37.23,37.14,37.14,35000.0,37.19,37.23,37.14,37.14,35000.0
2006-02-14 13:40:00,37.15,37.15,37.07,37.1,25700.0,37.15,37.15,37.07,37.1,25700.0
2006-02-14 13:50:00,37.1,37.14,37.09,37.1,10300.0,37.1,37.14,37.09,37.1,10300.0
2006-02-14 14:00:00,37.1,37.24,37.1,37.19,86300.0,37.1,37.24,37.1,37.19,86300.0
2006-02-14 14:10:00,37.19,37.24,37.17,37.21,62100.0,37.19,37.24,37.17,37.21,62100.0
2006-02-14 14:20:00,37.2,37.21,37.17,37.18,27000.0,37.2,37.21,37.17,37.18,27000.0
2006-02-14 14:30:00,37.18,37.2,37.12,37.15,57000.0,37.18,37.2,37.12,37.15,57000.0
2006-02-14 14:40:00,37.14,37.15,37.1,37.13,31300.0,37.14,37.15,37.1,37.13,31300.0
2006-02-14 14:50:00,37.13,37.15,37.1,37.15,51600.0,37.13,37.15,37.1,37.15,51600.0
2006-02-14 15:00:00,37.15,37.15,37.06,37.06,60500.0,37.15,37.15,37.06,37.06,60500.0
2006-02-14 15:10:00,37.07,37.11,37.03,37.03,51800.0,37.07,37.11,37.03,37.03,51800.0
2006-02-14 15:20:00,37.02,37.06,37.0,37.04,64700.0,37.02,37.06,37.0,37.04,64700.0
2006-02-14 15:30:00,37.04,37.04,36.87,36.93,96800.0,37.04,37.04,36.87,36.93,96800.0
2006-02-14 15:40:00,36.93,36.96,36.85,36.88,63700.0,36.93,36.96,36.85,36.88,63700.0
2006-02-14 15:50:00,36.88,36.91,36.76,36.78,131300.0,36.88,36.91,36.76,36.78,131300.0
2006-02-15 09:30:00,36.57,36.67,36.35,36.41,94500.0,36.57,36.67,36.35,36.41,94500.0
2006-02-15 09:40:00,36.46,36.55,36.31,36.55,67600.0,36.46,36.55,36.31,36.55,67600.0
2006-02-15 09:50:00,36.55,36.68,36.53,36.66,80300.0,36.55,36.68,36.53,36.66,80300.0
2006-02-15 10:00:00,36.63,36.74,36.6,36.72,39400.0,36.63,36.74,36.6,36.72,39400.0
2006-02-15 10:10:00,36.72,37.08,36.72,36.99,82400.0,36.72,37.08,36.72,36.99,82400.0
2006-02-15 10:20:00,36.96,37.15,36.81,36.81,81700.0,36.96,37.15,36.81,36.81,81700.0
2006-02-15 10:30:00,36.81,36.93,36.78,36.81,37600.0,36.81,36.93,36.78,36.81,37600.0
2006-02-15 10:40:00,36.81,36.89,36.8,36.85,15900.0,36.81,36.89,36.8,36.85,15900.0
2006-02-15 10:50:00,36.85,36.9,36.83,36.88,25900.0,36.85,36.9,36.83,36.88,25900.0
2006-02-15 11:00:00,36.85,36.88,36.8,36.87,17800.0,36.85,36.88,36.8,36.87,17800.0
2006-02-15 11:10:00,36.87,36.88,36.68,36.76,67800.0,36.87,36.88,36.68,36.76,67800.0
2006-02-15 11:20:00,36.75,36.83,36.69,36.71,20700.0,36.75,36.83,36.69,36.71,20700.0
2006-02-15 11:30:00,36.7,36.79,36.6,36.7,105800.0,36.7,36.79,36.6,36.7,105800.0
2006-02-15 11:40:00,36.69,36.72,36.59,36.59,65400.0,36.69,36.72,36.59,36.59,65400.0
2006-02-15 11:50:00,36.6,36.69,36.45,36.69,55900.0,36.6,36.69,36.45,36.69,55900.0
2006-02-15 12:00:00,36.68,36.69,36.58,36.65,20600.0,36.68,36.69,36.58,36.65,20600.0
2006-02-15 12:10:00,36.67,36.81,36.64,36.68,41900.0,36.67,36.81,36.64,36.68,41900.0
2006-02-15 12:20:00,36.68,36.7,36.63,36.66,19100.0,36.68,36.7,36.63,36.66,19100.0
2006-02-15 12:30:00,36.65,36.66,36.53,36.56,26300.0,36.65,36.66,36.53,36.56,26300.0
2006-02-15 12:40:00,36.54,36.59,36.51,36.53,13300.0,36.54,36.59,36.51,36.53,13300.0
2006-02-15 12:50:00,36.54,36.65,36.46,36.57,33800.0,36.54,36.65,36.46,36.57,33800.0
2006-02-15 13:00:00,36.61,36.7,36.59,36.69,9800.0,36.61,36.7,36.59,36.69,9800.0
2006-02-15 13:10:00,36.69,36.8,36.68,36.8,29100.0,36.69,36.8,36.68,36.8,29100.0
2006-02-15 13:20:00,36.8,36.8,36.59,36.64,21300.0,36.8,36.8,36.59,36.64,21300.0
2006-02-15 13:30:00,36.63,36.7,36.63,36.68,20600.0,36.63,36.7,36.63,36.68,20600.0
2006-02-15 13:40:00,36.67,36.7,36.6,36.7,28600.0,36.67,36.7,36.6,36.7,28600.0
2006-02-15 13:50:00,36.71,36.84,36.7,36.76,32800.0,36.71,36.84,36.7,36.76,32800.0
2006-02-15 14:00:00,36.75,36.79,36.66,36.66,26600.0,36.75,36.79,36.66,36.66,26600.0
2006-02-15 14:10:00,36.68,36.77,36.66,36.75,38800.0,36.68,36.77,36.66,36.75,38800.0
2006-02-15 14:20:00,36.75,36.98,36.74,36.98,31700.0,36.75,36.98,36.74,36.98,31700.0
2006-02-15 14:30:00,36.99,37.0,36.89,36.99,44100.0,36.99,37.0,36.89,36.99,44100.0
2006-02-15 14:40:00,37.0,37.0,36.91,36.91,62700.0,37.0,37.0,36.91,36.91,62700.0
2006-02-15 14:50:00,36.93,37.09,36.9,37.09,18100.0,36.93,37.09,36.9,37.09,18100.0
2006-02-15 15:00:00,37.04,37.04,36.83,36.88,19800.0,37.04,37.04,36.83,36.88,19800.0
2006-02-15 15:10:00,36.87,36.9,36.82,36.86,20100.0,36.87,36.9,36.82,36.86,20100.0
2006-02-15 15:20:00,36.85,36.87,36.74,36.74,37300.0,36.85,36.87,36.74,36.74,37300.0
2006-02-15 15:30:00,36.73,36.81,36.73,36.79,20300.0,36.73,36.81,36.73,36.79,20300.0
2006-02-15 15:40:00,36.79,36.95,36.79,36.94,45900.0,36.79,36.95,36.79,36.94,45900.0
2006-02-15 15:50:00,36.94,36.95,36.87,36.95,45200.0,36.94,36.95,36.87,36.95,45200.0
2006-02-16 09:30:00,36.98,37.29,36.93,37.29,39600.0,36.98,37.29,36.93,37.29,39600.0
2006-02-16 09:40:00,37.29,37.45,37.22,37.35,38500.0,37.29,37.45,37.22,37.35,38500.0
2006-02-16 09:50:00,37.34,37.48,37.31,37.36,25700.0,37.34,37.48,37.31,37.36,25700.0
2006-02-16 10:00:00,37.36,37.38,37.26,37.32,12100.0,37.36,37.38,37.26,37.32,12100.0
2006-02-16 10:10:00,37.31,37.41,37.2,37.24,10000.0,37.31,37.41,37.2,37.24,10000.0
2006-02-16 10:20:00,37.26,37.26,37.2,37.21,5100.0,37.26,37.26,37.2,37.21,5100.0
2006-02-16 10:30:00,37.23,37.28,37.21,37.24,17400.0,37.23,37.28,37.21,37.24,17400.0
2006-02-16 10:40:00,37.24,37.35,37.22,37.31,8700.0,37.24,37.35,37.22,37.31,8700.0
2006-02-16 10:50:00,37.31,37.33,37.23,37.26,12000.0,37.31,37.33,37.23,37.26,12000.0
2006-02-16 11:00:00,37.25,37.36,37.25,37.33,7700.0,37.25,37.36,37.25,37.33,7700.0
2006-02-16 11:10:00,37.34,37.38,37.31,37.38,7900.0,37.34,37.38,37.31,37.38,7900.0
2006-02-16 11:20:00,37.38,37.43,37.36,37.42,9800.0,37.38,37.43,37.36,37.42,9800.0
2006-02-16 11:30:00,37.41,37.6,37.41,37.58,25000.0,37.41,37.6,37.41,37.58,25000.0
2006-02-16 11:40:00,37.58,37.58,37.49,37.5,18900.0,37.58,37.58,37.49,37.5,18900.0
2006-02-16 11:50:00,37.51,37.52,37.46,37.46,9600.0,37.51,37.52,37.46,37.46,9600.0
2006-02-16 12:00:00,37.46,37.51,37.46,37.49,6500.0,37.46,37.51,37.46,37.49,6500.0
2006-02-16 12:10:00,37.47,37.55,37.47,37.49,10000.0,37.47,37.55,37.47,37.49,10000.0
2006-02-16 12:20:00,37.49,37.54,37.46,37.52,7700.0,37.49,37.54,37.46,37.52,7700.0
2006-02-16 12:30:00,37.52,37.52,37.47,37.52,5300.0,37.52,37.52,37.47,37.52,5300.0
2006-02-16 12:40:00,37.51,37.52,37.49,37.49,6400.0,37.51,37.52,37.49,37.49,6400.0
2006-02-16 12:50:00,37.52,37.56,37.49,37.56,32800.0,37.52,37.56,37.49,37.56,32800.0
2006-02-16 13:00:00,37.56,37.56,37.51,37.56,9900.0,37.56,37.56,37.51,37.56,9900.0
2006-02-16 13:10:00,37.57,37.57,37.52,37.53,8200.0,37.57,37.57,37.52,37.53,8200.0
2006-02-16 13:20:00,37.53,37.53,37.5,37.5,28300.0,37.53,37.53,37.5,37.5,28300.0
2006-02-16 13:30:00,37.5,37.55,37.5,37.53,18500.0,37.5,37.55,37.5,37.53,18500.0
2006-02-16 13:40:00,37.53,37.53,37.47,37.51,13800.0,37.53,37.53,37.47,37.51,13800.0
2006-02-16 13:50:00,37.51,37.51,37.28,37.4,41200.0,37.51,37.51,37.28,37.4,41200.0
2006-02-16 14:00:00,37.4,37.57,37.39,37.49,18200.0,37.4,37.57,37.39,37.49,18200.0
2006-02-16 14:10:00,37.5,37.5,37.38,37.44,26100.0,37.5,37.5,37.38,37.44,26100.0
2006-02-16 14:20:00,37.45,37.46,37.38,37.46,20500.0,37.45,37.46,37.38,37.46,20500.0
2006-02-16 14:30:00,37.45,37.48,37.27,37.46,40900.0,37.45,37.48,37.27,37.46,40900.0
2006-02-16 14:40:00,37.43,37.6,37.43,37.57,21200.0,37.43,37.6,37.43,37.57,21200.0
2006-02-16 14:50:00,37.56,37.56,37.35,37.39,23900.0,37.56,37.56,37.35,37.39,23900.0
2006-02-16 15:00:00,37.37,37.41,37.31,37.38,45100.0,37.37,37.41,37.31,37.38,45100.0
2006-02-16 15:10:00,37.37,37.42,37.34,37.41,29700.0,37.37,37.42,37.34,37.41,29700.0
2006-02-16 15:20:00,37.41,37.47,37.41,37.46,26000.0,37.41,37.47,37.41,37.46,26000.0
2006-02-16 15:30:00,37.46,37.55,37.44,37.55,16600.0,37.46,37.55,37.44,37.55,16600.0
2006-02-16 15:40:00,37.54,37.66,37.54,37.65,43000.0,37.54,37.66,37.54,37.65,43000.0
2006-02-16 15:50:00,37.66,37.79,37.65,37.79,109200.0,37.66,37.79,37.65,37.79,109200.0
2006-02-17 09:30:00,37.74,37.75,37.06,37.17,384900.0,37.74,37.75,37.06,37.17,384900.0
2006-02-17 09:40:00,37.16,37.16,36.7,36.73,100600.0,37.16,37.16,36.7,36.73,100600.0
2006-02-17 09:50:00,36.73,37.05,36.73,37.0,51100.0,36.73,37.05,36.73,37.0,51100.0
2006-02-17 10:00:00,37.0,37.12,36.9,37.08,65300.0,37.0,37.12,36.9,37.08,65300.0
2006-02-17 10:10:00,37.12,37.12,37.0,37.0,42500.0,37.12,37.12,37.0,37.0,42500.0
2006-02-17 10:20:00,36.98,37.0,36.78,36.79,47600.0,36.98,37.0,36.78,36.79,47600.0
2006-02-17 10:30:00,36.78,36.8,36.7,36.74,52800.0,36.78,36.8,36.7,36.74,52800.0
2006-02-17 10:40:00,36.74,36.81,36.72,36.81,36600.0,36.74,36.81,36.72,36.81,36600.0
2006-02-17 10:50:00,36.82,36.83,36.6,36.65,56200.0,36.82,36.83,36.6,36.65,56200.0
2006-02-17 11:00:00,36.65,36.83,36.65,36.82,35500.0,36.65,36.83,36.65,36.82,35500.0
2006-02-17 11:10:00,36.81,36.98,36.81,36.95,41200.0,36.81,36.98,36.81,36.95,41200.0
2006-02-17 11:20:00,36.95,37.08,36.94,37.07,42000.0,36.95,37.08,36.94,37.07,42000.0
2006-02-17 11:30:00,37.07,37.07,36.83,36.9,23600.0,37.07,37.07,36.83,36.9,23600.0
2006-02-17 11:40:00,36.92,36.93,36.7,36.8,25200.0,36.92,36.93,36.7,36.8,25200.0
2006-02-17 11:50:00,36.81,36.85,36.7,36.78,17700.0,36.81,36.85,36.7,36.78,17700.0
2006-02-17 12:00:00,36.79,36.87,36.73,36.87,38400.0,36.79,36.87,36.73,36.87,38400.0
2006-02-17 12:10:00,36.86,36.9,36.8,36.85,63400.0,36.86,36.9,36.8,36.85,63400.0
2006-02-17 12:20:00,36.85,36.9,36.82,36.87,25400.0,36.85,36.9,36.82,36.87,25400.0
2006-02-17 12:30:00,36.87,36.87,36.82,36.86,21100.0,36.87,36.87,36.82,36.86,21100.0
2006-02-17 12:40:00,36.85,36.94,36.83,36.93,20200.0,36.85,36.94,36.83,36.93,20200.0
2006-02-17 12:50:00,36.94,36.97,36.83,36.97,20700.0,36.94,36.97,36.83,36.97,20700.0
2006-02-17 13:00:00,36.97,37.04,36.93,36.99,33200.0,36.97,37.04,36.93,36.99,33200.0
2006-02-17 13:10:00,36.99,37.02,36.9,36.97,19700.0,36.99,37.02,36.9,36.97,19700.0
2006-02-17 13:20:00,36.96,36.98,36.89,36.91,15600.0,36.96,36.98,36.89,36.91,15600.0
2006-02-17 13:30:00,36.92,36.92,36.83,36.87,23500.0,36.92,36.92,36.83,36.87,23500.0
2006-02-17 13:40:00,36.87,36.88,36.75,36.78,33800.0,36.87,36.88,36.75,36.78,33800.0
2006-02-17 13:50:00,36.78,36.84,36.72,36.72,31200.0,36.78,36.84,36.72,36.72,31200.0
2006-02-17 14:00:00,36.73,36.79,36.72,36.75,22700.0,36.73,36.79,36.72,36.75,22700.0
2006-02-17 14:10:00,36.75,36.76,36.69,36.7,24200.0,36.75,36.76,36.69,36.7,24200.0
2006-02-17 14:20:00,36.7,36.79,36.7,36.79,24900.0,36.7,36.79,36.7,36.79,24900.0
2006-02-17 14:30:00,36.78,36.79,36.68,36.71,29900.0,36.78,36.79,36.68,36.71,29900.0
2006-02-17 14:40:00,36.71,36.84,36.71,36.82,23100.0,36.71,36.84,36.71,36.82,23100.0
2006-02-17 14:50:00,36.84,36.85,36.7,36.7,32100.0,36.84,36.85,36.7,36.7,32100.0
2006-02-17 15:00:00,36.71,36.74,36.68,36.7,36400.0,36.71,36.74,36.68,36.7,36400.0
2006-02-17 15:10:00,36.7,36.71,36.58,36.63,57200.0,36.7,36.71,36.58,36.63,57200.0
2006-02-17 15:20:00,36.63,36.65,36.37,36.37,49400.0,36.63,36.65,36.37,36.37,49400.0
2006-02-17 15:30:00,36.38,36.55,36.38,36.53,75800.0,36.38,36.55,36.38,36.53,75800.0
2006-02-17 15:40:00,36.52,36.57,36.38,36.39,50500.0,36.52,36.57,36.38,36.39,50500.0
2006-02-17 15:50:00,36.4,36.48,36.39,36.4,88800.0,36.4,36.48,36.39,36.4,88800.0
2006-02-21 09:30:00,36.36,36.52,36.24,36.4,91400.0,36.36,36.52,36.24,36.4,91400.0
2006-02-21 09:40:00,36.4,36.4,36.17,36.36,52100.0,36.4,36.4,36.17,36.36,52100.0
2006-02-21 09:50:00,36.36,36.36,35.95,35.95,65800.0,36.36,36.36,35.95,35.95,65800.0
2006-02-21 10:00:00,35.98,36.0,35.83,35.89,71100.0,35.98,36.0,35.83,35.89,71100.0
2006-02-21 10:10:00,35.91,35.91,35.65,35.82,67500.0,35.91,35.91,35.65,35.82,67500.0
2006-02-21 10:20:00,35.83,35.87,35.74,35.79,42700.0,35.83,35.87,35.74,35.79,42700.0
2006-02-21 10:30:00,35.77,35.8,35.75,35.77,29600.0,35.77,35.8,35.75,35.77,29600.0
2006-02-21 10:40:00,35.76,35.91,35.76,35.9,68900.0,35.76,35.91,35.76,35.9,68900.0
2006-02-21 10:50:00,35.91,36.02,35.91,35.98,34600.0,35.91,36.02,35.91,35.98,34600.0
2006-02-21 11:00:00,35.98,36.01,35.93,36.01,26400.0,35.98,36.01,35.93,36.01,26400.0
2006-02-21 11:10:00,36.0,36.13,36.0,36.11,29900.0,36.0,36.13,36.0,36.11,29900.0
2006-02-21 11:20:00,36.11,36.16,36.07,36.1,35900.0,36.11,36.16,36.07,36.1,35900.0
2006-02-21 11:30:00,36.08,36.25,36.08,36.22,18200.0,36.08,36.25,36.08,36.22,18200.0
2006-02-21 11:40:00,36.24,36.26,36.0,36.03,34900.0,36.24,36.26,36.0,36.03,34900.0
2006-02-21 11:50:00,36.05,36.16,36.02,36.11,26300.0,36.05,36.16,36.02,36.11,26300.0
2006-02-21 12:00:00,36.1,36.14,35.97,36.12,31600.0,36.1,36.14,35.97,36.12,31600.0
2006-02-21 12:10:00,36.14,36.26,36.05,36.17,28500.0,36.14,36.26,36.05,36.17,28500.0
2006-02-21 12:20:00,36.19,36.28,36.15,36.25,18800.0,36.19,36.28,36.15,36.25,18800.0
2006-02-21 12:30:00,36.25,36.28,36.17,36.27,23800.0,36.25,36.28,36.17,36.27,23800.0
2006-02-21 12:40:00,36.27,36.47,36.24,36.47,29700.0,36.27,36.47,36.24,36.47,29700.0
2006-02-21 12:50:00,36.47,36.51,36.33,36.33,62300.0,36.47,36.51,36.33,36.33,62300.0
2006-02-21 13:00:00,36.37,36.43,36.25,36.29,23700.0,36.37,36.43,36.25,36.29,23700.0
2006-02-21 13:10:00,36.28,36.3,36.27,36.3,25400.0,36.28,36.3,36.27,36.3,25400.0
2006-02-21 13:20:00,36.29,36.29,36.18,36.24,43600.0,36.29,36.29,36.18,36.24,43600.0
2006-02-21 13:30:00,36.24,36.3,36.23,36.24,29800.0,36.24,36.3,36.23,36.24,29800.0
2006-02-21 13:40:00,36.24,36.25,36.17,36.18,15600.0,36.24,36.25,36.17,36.18,15600.0
2006-02-21 13:50:00,36.17,36.19,36.07,36.07,31400.0,36.17,36.19,36.07,36.07,31400.0
2006-02-21 14:00:00,36.08,36.27,36.01,36.14,39000.0,36.08,36.27,36.01,36.14,39000.0
2006-02-21 14:10:00,36.14,36.23,36.04,36.16,30600.0,36.14,36.23,36.04,36.16,30600.0
2006-02-21 14:20:00,36.15,36.17,36.07,36.16,25800.0,36.15,36.17,36.07,36.16,25800.0
2006-02-21 14:30:00,36.16,36.18,36.08,36.13,26200.0,36.16,36.18,36.08,36.13,26200.0
2006-02-21 14:40:00,36.13,36.18,36.04,36.16,54400.0,36.13,36.18,36.04,36.16,54400.0
2006-02-21 14:50:00,36.16,36.25,36.13,36.24,19000.0,36.16,36.25,36.13,36.24,19000.0
2006-02-21 15:00:00,36.25,36.27,36.22,36.23,29200.0,36.25,36.27,36.22,36.23,29200.0
2006-02-21 15:10:00,36.27,36.29,36.23,36.27,32600.0,36.27,36.29,36.23,36.27,32600.0
2006-02-21 15:20:00,36.27,36.3,36.19,36.22,50500.0,36.27,36.3,36.19,36.22,50500.0
2006-02-21 15:30:00,36.22,36.28,36.17,36.22,38300.0,36.22,36.28,36.17,36.22,38300.0
2006-02-21 15:40:00,36.22,36.27,36.2,36.24,30200.0,36.22,36.27,36.2,36.24,30200.0
2006-02-21 15:50:00,36.25,36.25,36.18,36.23,78300.0,36.25,36.25,36.18,36.23,78300.0
2006-02-22 09:30:00,36.08,36.31,36.05,36.27,95700.0,36.08,36.31,36.05,36.27,95700.0
2006-02-22 09:40:00,36.27,36.3,36.19,36.26,61800.0,36.27,36.3,36.19,36.26,61800.0
2006-02-22 09:50:00,36.3,36.3,36.21,36.21,34300.0,36.3,36.3,36.21,36.21,34300.0
2006-02-22 10:00:00,36.21,36.29,36.18,36.24,37100.0,36.21,36.29,36.18,36.24,37100.0
2006-02-22 10:10:00,36.23,36.23,35.98,36.05,77300.0,36.23,36.23,35.98,36.05,77300.0
2006-02-22 10:20:00,36.05,36.06,35.99,35.99,47000.0,36.05,36.06,35.99,35.99,47000.0
2006-02-22 10:30:00,35.99,36.14,35.89,35.95,62300.0,35.99,36.14,35.89,35.95,62300.0
2006-02-22 10:40:00,35.94,36.0,35.91,35.96,36900.0,35.94,36.0,35.91,35.96,36900.0
2006-02-22 10:50:00,35.96,35.98,35.94,35.95,33200.0,35.96,35.98,35.94,35.95,33200.0
2006-02-22 11:00:00,35.94,36.07,35.91,36.05,65700.0,35.94,36.07,35.91,36.05,65700.0
2006-02-22 11:10:00,36.07,36.08,36.0,36.0,34900.0,36.07,36.08,36.0,36.0,34900.0
2006-02-22 11:20:00,36.0,36.1,35.95,36.08,120200.0,36.0,36.1,35.95,36.08,120200.0
2006-02-22 11:30:00,36.08,36.1,36.03,36.03,118500.0,36.08,36.1,36.03,36.03,118500.0
2006-02-22 11:40:00,36.03,36.05,36.0,36.04,31300.0,36.03,36.05,36.0,36.04,31300.0
2006-02-22 11:50:00,36.04,36.04,36.0,36.02,39800.0,36.04,36.04,36.0,36.02,39800.0
2006-02-22 12:00:00,36.01,36.05,36.0,36.05,50300.0,36.01,36.05,36.0,36.05,50300.0
2006-02-22 12:10:00,36.04,36.06,36.0,36.03,128200.0,36.04,36.06,36.0,36.03,128200.0
2006-02-22 12:20:00,36.03,36.06,36.03,36.05,23900.0,36.03,36.06,36.03,36.05,23900.0
2006-02-22 12:30:00,36.02,36.04,36.0,36.01,40700.0,36.02,36.04,36.0,36.01,40700.0
2006-02-22 12:40:00,36.02,36.03,36.0,36.0,30600.0,36.02,36.03,36.0,36.0,30600.0
2006-02-22 12:50:00,36.0,36.01,36.0,36.0,32000.0,36.0,36.01,36.0,36.0,32000.0
2006-02-22 13:00:00,36.01,36.04,36.0,36.04,37300.0,36.01,36.04,36.0,36.04,37300.0
2006-02-22 13:10:00,36.04,36.12,36.02,36.12,43500.0,36.04,36.12,36.02,36.12,43500.0
2006-02-22 13:20:00,36.12,36.16,36.02,36.09,46700.0,36.12,36.16,36.02,36.09,46700.0
2006-02-22 13:30:00,36.09,36.09,36.0,36.03,47900.0,36.09,36.09,36.0,36.03,47900.0
2006-02-22 13:40:00,36.02,36.05,35.99,36.05,30200.0,36.02,36.05,35.99,36.05,30200.0
2006-02-22 13:50:00,36.05,36.06,36.04,36.04,30300.0,36.05,36.06,36.04,36.04,30300.0
2006-02-22 14:00:00,36.05,36.06,36.03,36.04,22900.0,36.05,36.06,36.03,36.04,22900.0
2006-02-22 14:10:00,36.05,36.07,35.98,36.03,50700.0,36.05,36.07,35.98,36.03,50700.0
2006-02-22 14:20:00,36.03,36.05,35.94,35.94,56500.0,36.03,36.05,35.94,35.94,56500.0
2006-02-22 14:30:00,35.94,36.01,35.84,36.01,95600.0,35.94,36.01,35.84,36.01,95600.0
2006-02-22 14:40:00,36.0,36.01,35.98,35.99,49100.0,36.0,36.01,35.98,35.99,49100.0
2006-02-22 14:50:00,35.99,36.08,35.98,36.08,60600.0,35.99,36.08,35.98,36.08,60600.0
2006-02-22 15:00:00,36.08,36.19,36.07,36.18,24100.0,36.08,36.19,36.07,36.18,24100.0
2006-02-22 15:10:00,36.17,36.3,36.17,36.28,33900.0,36.17,36.3,36.17,36.28,33900.0
2006-02-22 15:20:00,36.28,36.34,36.27,36.31,24200.0,36.28,36.34,36.27,36.31,24200.0
2006-02-22 15:30:00,36.32,36.39,36.29,36.38,47800.0,36.32,36.39,36.29,36.38,47800.0
2006-02-22 15:40:00,36.38,36.43,36.35,36.42,35700.0,36.38,36.43,36.35,36.42,35700.0
2006-02-22 15:50:00,36.41,36.42,36.31,36.35,68200.0,36.41,36.42,36.31,36.35,68200.0
2006-02-23 09:30:00,36.34,36.77,36.32,36.76,96000.0,36.34,36.77,36.32,36.76,96000.0
2006-02-23 09:40:00,36.77,36.86,36.71,36.75,52000.0,36.77,36.86,36.71,36.75,52000.0
2006-02-23 09:50:00,36.74,36.92,36.74,36.88,46700.0,36.74,36.92,36.74,36.88,46700.0
2006-02-23 10:00:00,36.88,36.88,36.63,36.67,50800.0,36.88,36.88,36.63,36.67,50800.0
2006-02-23 10:10:00,36.67,36.67,36.54,36.64,58400.0,36.67,36.67,36.54,36.64,58400.0
2006-02-23 10:20:00,36.63,36.63,36.55,36.57,30900.0,36.63,36.63,36.55,36.57,30900.0
2006-02-23 10:30:00,36.57,36.84,36.57,36.84,49500.0,36.57,36.84,36.57,36.84,49500.0
2006-02-23 10:40:00,36.81,36.81,36.67,36.71,33100.0,36.81,36.81,36.67,36.71,33100.0
2006-02-23 10:50:00,36.74,36.81,36.74,36.81,19300.0,36.74,36.81,36.74,36.81,19300.0
2006-02-23 11:00:00,36.81,36.98,36.79,36.98,45500.0,36.81,36.98,36.79,36.98,45500.0
2006-02-23 11:10:00,36.98,37.06,36.93,37.06,80300.0,36.98,37.06,36.93,37.06,80300.0
2006-02-23 11:20:00,37.05,37.15,37.0,37.15,49800.0,37.05,37.15,37.0,37.15,49800.0
2006-02-23 11:30:00,37.15,37.26,37.04,37.1,70200.0,37.15,37.26,37.04,37.1,70200.0
2006-02-23 11:40:00,37.11,37.19,37.0,37.08,29900.0,37.11,37.19,37.0,37.08,29900.0
2006-02-23 11:50:00,37.08,37.13,37.08,37.08,15800.0,37.08,37.13,37.08,37.08,15800.0
2006-02-23 12:00:00,37.05,37.15,37.05,37.15,12700.0,37.05,37.15,37.05,37.15,12700.0
2006-02-23 12:10:00,37.15,37.19,37.14,37.18,14700.0,37.15,37.19,37.14,37.18,14700.0
2006-02-23 12:20:00,37.18,37.19,37.1,37.18,27500.0,37.18,37.19,37.1,37.18,27500.0
2006-02-23 12:30:00,37.17,37.25,37.16,37.22,20600.0,37.17,37.25,37.16,37.22,20600.0
2006-02-23 12:40:00,37.22,37.25,37.14,37.17,15700.0,37.22,37.25,37.14,37.17,15700.0
2006-02-23 12:50:00,37.17,37.25,37.17,37.23,11400.0,37.17,37.25,37.17,37.23,11400.0
2006-02-23 13:00:00,37.21,37.24,37.17,37.23,20100.0,37.21,37.24,37.17,37.23,20100.0
2006-02-23 13:10:00,37.23,37.25,37.19,37.19,26400.0,37.23,37.25,37.19,37.19,26400.0
2006-02-23 13:20:00,37.19,37.25,37.17,37.23,21700.0,37.19,37.25,37.17,37.23,21700.0
2006-02-23 13:30:00,37.22,37.25,37.17,37.2,52400.0,37.22,37.25,37.17,37.2,52400.0
2006-02-23 13:40:00,37.2,37.22,37.19,37.21,16800.0,37.2,37.22,37.19,37.21,16800.0
2006-02-23 13:50:00,37.21,37.21,37.12,37.12,24500.0,37.21,37.21,37.12,37.12,24500.0
2006-02-23 14:00:00,37.11,37.13,37.06,37.09,30200.0,37.11,37.13,37.06,37.09,30200.0
2006-02-23 14:10:00,37.07,37.07,36.92,37.0,19400.0,37.07,37.07,36.92,37.0,19400.0
2006-02-23 14:20:00,37.0,37.04,36.91,37.03,47100.0,37.0,37.04,36.91,37.03,47100.0
2006-02-23 14:30:00,37.03,37.21,36.97,37.13,27500.0,37.03,37.21,36.97,37.13,27500.0
2006-02-23 14:40:00,37.15,37.22,37.07,37.22,23200.0,37.15,37.22,37.07,37.22,23200.0
2006-02-23 14:50:00,37.17,37.24,36.97,37.02,27200.0,37.17,37.24,36.97,37.02,27200.0
2006-02-23 15:00:00,37.01,37.01,36.87,36.95,53400.0,37.01,37.01,36.87,36.95,53400.0
2006-02-23 15:10:00,36.95,37.09,36.91,36.99,21500.0,36.95,37.09,36.91,36.99,21500.0
2006-02-23 15:20:00,36.97,37.02,36.97,36.98,34600.0,36.97,37.02,36.97,36.98,34600.0
2006-02-23 15:30:00,36.98,37.0,36.84,36.9,44400.0,36.98,37.0,36.84,36.9,44400.0
2006-02-23 15:40:00,36.86,36.86,36.64,36.68,48500.0,36.86,36.86,36.64,36.68,48500.0
2006-02-23 15:50:00,36.68,36.84,36.68,36.82,85200.0,36.68,36.84,36.68,36.82,85200.0
2006-02-24 09:30:00,37.0,37.0,36.69,36.76,24500.0,37.0,37.0,36.69,36.76,24500.0
2006-02-24 09:40:00,36.76,37.04,36.7,36.9,34500.0,36.76,37.04,36.7,36.9,34500.0
2006-02-24 09:50:00,36.9,36.91,36.7,36.86,135800.0,36.9,36.91,36.7,36.86,135800.0
2006-02-24 10:00:00,36.85,36.85,36.7,36.8,29400.0,36.85,36.85,36.7,36.8,29400.0
2006-02-24 10:10:00,36.79,36.84,36.75,36.79,42100.0,36.79,36.84,36.75,36.79,42100.0
2006-02-24 10:20:00,36.79,36.84,36.5,36.53,44500.0,36.79,36.84,36.5,36.53,44500.0
2006-02-24 10:30:00,36.53,36.62,36.5,36.59,29900.0,36.53,36.62,36.5,36.59,29900.0
2006-02-24 10:40:00,36.54,36.58,36.48,36.54,46200.0,36.54,36.58,36.48,36.54,46200.0
2006-02-24 10:50:00,36.51,36.59,36.49,36.53,19900.0,36.51,36.59,36.49,36.53,19900.0
2006-02-24 11:00:00,36.54,36.55,36.51,36.55,16000.0,36.54,36.55,36.51,36.55,16000.0
2006-02-24 11:10:00,36.56,36.6,36.51,36.55,12900.0,36.56,36.6,36.51,36.55,12900.0
2006-02-24 11:20:00,36.56,36.75,36.51,36.75,25700.0,36.56,36.75,36.51,36.75,25700.0
2006-02-24 11:30:00,36.73,36.84,36.72,36.74,28400.0,36.73,36.84,36.72,36.74,28400.0
2006-02-24 11:40:00,36.76,36.88,36.75,36.79,19700.0,36.76,36.88,36.75,36.79,19700.0
2006-02-24 11:50:00,36.78,36.81,36.78,36.8,20400.0,36.78,36.81,36.78,36.8,20400.0
2006-02-24 12:00:00,36.79,36.86,36.78,36.81,14700.0,36.79,36.86,36.78,36.81,14700.0
2006-02-24 12:10:00,36.82,36.84,36.77,36.84,20500.0,36.82,36.84,36.77,36.84,20500.0
2006-02-24 12:20:00,36.84,36.87,36.8,36.83,8900.0,36.84,36.87,36.8,36.83,8900.0
2006-02-24 12:30:00,36.86,37.01,36.82,37.01,23000.0,36.86,37.01,36.82,37.01,23000.0
2006-02-24 12:40:00,37.01,37.06,36.99,37.05,19400.0,37.01,37.06,36.99,37.05,19400.0
2006-02-24 12:50:00,37.04,37.1,37.04,37.1,37800.0,37.04,37.1,37.04,37.1,37800.0
2006-02-24 13:00:00,37.11,37.17,37.07,37.08,30300.0,37.11,37.17,37.07,37.08,30300.0
2006-02-24 13:10:00,37.07,37.11,36.98,37.07,18700.0,37.07,37.11,36.98,37.07,18700.0
2006-02-24 13:20:00,37.08,37.12,37.07,37.07,18600.0,37.08,37.12,37.07,37.07,18600.0
2006-02-24 13:30:00,37.08,37.12,37.06,37.11,16400.0,37.08,37.12,37.06,37.11,16400.0
2006-02-24 13:40:00,37.11,37.17,37.03,37.03,24000.0,37.11,37.17,37.03,37.03,24000.0
2006-02-24 13:50:00,37.01,37.01,36.93,36.97,5500.0,37.01,37.01,36.93,36.97,5500.0
2006-02-24 14:00:00,37.0,37.11,36.98,37.08,8700.0,37.0,37.11,36.98,37.08,8700.0
2006-02-24 14:10:00,37.07,37.11,36.95,37.1,16200.0,37.07,37.11,36.95,37.1,16200.0
2006-02-24 14:20:00,37.09,37.09,37.05,37.08,7500.0,37.09,37.09,37.05,37.08,7500.0
2006-02-24 14:30:00,37.08,37.14,37.04,37.09,27800.0,37.08,37.14,37.04,37.09,27800.0
2006-02-24 14:40:00,37.09,37.14,37.06,37.1,15300.0,37.09,37.14,37.06,37.1,15300.0
2006-02-24 14:50:00,37.11,37.24,37.11,37.22,26100.0,37.11,37.24,37.11,37.22,26100.0
2006-02-24 15:00:00,37.22,37.28,37.21,37.22,32100.0,37.22,37.28,37.21,37.22,32100.0
2006-02-24 15:10:00,37.22,37.24,37.18,37.23,21400.0,37.22,37.24,37.18,37.23,21400.0
2006-02-24 15:20:00,37.23,37.4,37.21,37.35,54000.0,37.23,37.4,37.21,37.35,54000.0
2006-02-24 15:30:00,37.34,37.36,37.2,37.21,57500.0,37.34,37.36,37.2,37.21,57500.0
2006-02-24 15:40:00,37.22,37.31,37.21,37.28,37300.0,37.22,37.31,37.21,37.28,37300.0
2006-02-24 15:50:00,37.28,37.49,37.27,37.46,110700.0,37.28,37.49,37.27,37.46,110700.0
2006-02-27 09:30:00,38.0,38.76,37.99,38.65,434300.0,38.0,38.76,37.99,38.65,434300.0
2006-02-27 09:40:00,38.65,38.75,38.61,38.62,161200.0,38.65,38.75,38.61,38.62,161200.0
2006-02-27 09:50:00,38.64,38.8,38.6,38.77,115600.0,38.64,38.8,38.6,38.77,115600.0
2006-02-27 10:00:00,38.77,38.8,38.72,38.78,78300.0,38.77,38.8,38.72,38.78,78300.0
2006-02-27 10:10:00,38.78,38.8,38.47,38.51,101300.0,38.78,38.8,38.47,38.51,101300.0
2006-02-27 10:20:00,38.49,38.64,38.4,38.64,47100.0,38.49,38.64,38.4,38.64,47100.0
2006-02-27 10:30:00,38.64,38.7,38.62,38.67,34500.0,38.64,38.7,38.62,38.67,34500.0
2006-02-27 10:40:00,38.66,38.67,38.6,38.6,41400.0,38.66,38.67,38.6,38.6,41400.0
2006-02-27 10:50:00,38.62,38.64,38.6,38.6,32800.0,38.62,38.64,38.6,38.6,32800.0
2006-02-27 11:00:00,38.61,38.68,38.6,38.65,33500.0,38.61,38.68,38.6,38.65,33500.0
2006-02-27 11:10:00,38.65,38.75,38.64,38.74,64400.0,38.65,38.75,38.64,38.74,64400.0
2006-02-27 11:20:00,38.75,38.79,38.61,38.63,53800.0,38.75,38.79,38.61,38.63,53800.0
2006-02-27 11:30:00,38.64,38.74,38.64,38.72,39800.0,38.64,38.74,38.64,38.72,39800.0
2006-02-27 11:40:00,38.71,38.72,38.65,38.72,36000.0,38.71,38.72,38.65,38.72,36000.0
2006-02-27 11:50:00,38.7,38.9,38.7,38.85,68000.0,38.7,38.9,38.7,38.85,68000.0
2006-02-27 12:00:00,38.84,38.84,38.72,38.73,49400.0,38.84,38.84,38.72,38.73,49400.0
2006-02-27 12:10:00,38.72,38.74,38.71,38.72,18300.0,38.72,38.74,38.71,38.72,18300.0
2006-02-27 12:20:00,38.72,38.72,38.6,38.64,34500.0,38.72,38.72,38.6,38.64,34500.0
2006-02-27 12:30:00,38.64,38.65,38.61,38.62,15900.0,38.64,38.65,38.61,38.62,15900.0
2006-02-27 12:40:00,38.62,38.64,38.6,38.61,26000.0,38.62,38.64,38.6,38.61,26000.0
2006-02-27 12:50:00,38.61,38.67,38.61,38.65,24000.0,38.61,38.67,38.61,38.65,24000.0
2006-02-27 13:00:00,38.66,38.67,38.64,38.65,24400.0,38.66,38.67,38.64,38.65,24400.0
2006-02-27 13:10:00,38.65,38.66,38.64,38.64,17500.0,38.65,38.66,38.64,38.64,17500.0
2006-02-27 13:20:00,38.64,38.68,38.6,38.68,33800.0,38.64,38.68,38.6,38.68,33800.0
2006-02-27 13:30:00,38.68,38.69,38.61,38.67,26200.0,38.68,38.69,38.61,38.67,26200.0
2006-02-27 13:40:00,38.67,38.67,38.66,38.67,11800.0,38.67,38.67,38.66,38.67,11800.0
2006-02-27 13:50:00,38.66,38.71,38.66,38.71,31600.0,38.66,38.71,38.66,38.71,31600.0
2006-02-27 14:00:00,38.71,38.76,38.64,38.64,31200.0,38.71,38.76,38.64,38.64,31200.0
2006-02-27 14:10:00,38.64,38.64,38.59,38.6,22500.0,38.64,38.64,38.59,38.6,22500.0
2006-02-27 14:20:00,38.62,38.62,38.6,38.61,27400.0,38.62,38.62,38.6,38.61,27400.0
2006-02-27 14:30:00,38.61,38.63,38.61,38.62,25100.0,38.61,38.63,38.61,38.62,25100.0
2006-02-27 14:40:00,38.63,38.69,38.62,38.67,39500.0,38.63,38.69,38.62,38.67,39500.0
2006-02-27 14:50:00,38.67,38.7,38.64,38.65,53400.0,38.67,38.7,38.64,38.65,53400.0
2006-02-27 15:00:00,38.64,38.68,38.62,38.63,35200.0,38.64,38.68,38.62,38.63,35200.0
2006-02-27 15:10:00,38.62,38.64,38.62,38.62,38100.0,38.62,38.64,38.62,38.62,38100.0
2006-02-27 15:20:00,38.62,38.63,38.55,38.55,55500.0,38.62,38.63,38.55,38.55,55500.0
2006-02-27 15:30:00,38.55,38.61,38.54,38.58,77500.0,38.55,38.61,38.54,38.58,77500.0
2006-02-27 15:40:00,38.58,38.6,38.56,38.57,66100.0,38.58,38.6,38.56,38.57,66100.0
2006-02-27 15:50:00,38.57,38.58,38.34,38.46,95200.0,38.57,38.58,38.34,38.46,95200.0
2006-02-28 09:30:00,38.56,38.95,38.54,38.89,150100.0,38.56,38.95,38.54,38.89,150100.0
2006-02-28 09:40:00,38.9,39.2,38.9,39.02,197800.0,38.9,39.2,38.9,39.02,197800.0
2006-02-28 09:50:00,39.02,39.13,38.82,39.0,72400.0,39.02,39.13,38.82,39.0,72400.0
2006-02-28 10:00:00,39.0,39.02,38.33,38.39,100500.0,39.0,39.02,38.33,38.39,100500.0
2006-02-28 10:10:00,38.44,38.44,37.34,37.81,227500.0,38.44,38.44,37.34,37.81,227500.0
2006-02-28 10:20:00,37.8,38.03,37.6,37.96,166700.0,37.8,38.03,37.6,37.96,166700.0
2006-02-28 10:30:00,37.98,38.26,37.71,37.97,124300.0,37.98,38.26,37.71,37.97,124300.0
2006-02-28 10:40:00,37.99,38.14,37.89,37.9,55900.0,37.99,38.14,37.89,37.9,55900.0
2006-02-28 10:50:00,37.92,38.03,37.75,37.84,45700.0,37.92,38.03,37.75,37.84,45700.0
2006-02-28 11:00:00,37.84,37.95,37.75,37.75,39800.0,37.84,37.95,37.75,37.75,39800.0
2006-02-28 11:10:00,37.76,37.76,37.54,37.59,62800.0,37.76,37.76,37.54,37.59,62800.0
2006-02-28 11:20:00,37.59,38.02,37.59,37.81,70000.0,37.59,38.02,37.59,37.81,70000.0
2006-02-28 11:30:00,37.81,37.92,37.81,37.9,54500.0,37.81,37.92,37.81,37.9,54500.0
2006-02-28 11:40:00,37.91,37.95,37.88,37.92,57100.0,37.91,37.95,37.88,37.92,57100.0
2006-02-28 11:50:00,37.91,37.94,37.89,37.94,151100.0,37.91,37.94,37.89,37.94,151100.0
2006-02-28 12:00:00,37.94,37.94,37.72,37.73,36000.0,37.94,37.94,37.72,37.73,36000.0
2006-02-28 12:10:00,37.73,37.93,37.73,37.77,23000.0,37.73,37.93,37.73,37.77,23000.0
2006-02-28 12:20:00,37.79,37.84,37.72,37.72,18500.0,37.79,37.84,37.72,37.72,18500.0
2006-02-28 12:30:00,37.7,37.75,37.68,37.71,17700.0,37.7,37.75,37.68,37.71,17700.0
2006-02-28 12:40:00,37.69,37.96,37.69,37.96,35400.0,37.69,37.96,37.69,37.96,35400.0
2006-02-28 12:50:00,37.95,37.95,37.88,37.92,17700.0,37.95,37.95,37.88,37.92,17700.0
2006-02-28 13:00:00,37.92,38.08,37.91,38.04,36500.0,37.92,38.08,37.91,38.04,36500.0
2006-02-28 13:10:00,38.01,38.07,38.0,38.0,27200.0,38.01,38.07,38.0,38.0,27200.0
2006-02-28 13:20:00,38.0,38.03,37.99,38.01,16600.0,38.0,38.03,37.99,38.01,16600.0
2006-02-28 13:30:00,38.02,38.04,37.93,37.96,48100.0,38.02,38.04,37.93,37.96,48100.0
2006-02-28 13:40:00,37.96,38.03,37.79,37.81,42900.0,37.96,38.03,37.79,37.81,42900.0
2006-02-28 13:50:00,37.81,37.91,37.81,37.89,14900.0,37.81,37.91,37.81,37.89,14900.0
2006-02-28 14:00:00,37.91,38.02,37.89,38.0,33100.0,37.91,38.02,37.89,38.0,33100.0
2006-02-28 14:10:00,38.01,38.04,38.0,38.03,15400.0,38.01,38.04,38.0,38.03,15400.0
2006-02-28 14:20:00,38.02,38.02,37.94,38.0,31700.0,38.02,38.02,37.94,38.0,31700.0
2006-02-28 14:30:00,37.99,38.0,37.84,37.85,75500.0,37.99,38.0,37.84,37.85,75500.0
2006-02-28 14:40:00,37.85,37.9,37.84,37.85,35900.0,37.85,37.9,37.84,37.85,35900.0
2006-02-28 14:50:00,37.85,37.85,37.8,37.85,29800.0,37.85,37.85,37.8,37.85,29800.0
2006-02-28 15:00:00,37.85,37.99,37.83,37.87,115300.0,37.85,37.99,37.83,37.87,115300.0
2006-02-28 15:10:00,37.88,37.9,37.8,37.88,78200.0,37.88,37.9,37.8,37.88,78200.0
2006-02-28 15:20:00,37.89,37.96,37.8,37.95,104000.0,37.89,37.96,37.8,37.95,104000.0
2006-02-28 15:30:00,37.95,37.98,37.8,37.95,111200.0,37.95,37.98,37.8,37.95,111200.0
2006-02-28 15:40:00,37.95,38.05,37.88,38.04,158900.0,37.95,38.05,37.88,38.04,158900.0
2006-02-28 15:50:00,38.07,38.09,37.58,37.66,206400.0,38.07,38.09,37.58,37.66,206400.0
2006-03-01 09:30:00,39.63,40.54,39.58,40.46,1269300.0,39.63,40.54,39.58,40.46,1269300.0
2006-03-01 09:40:00,40.47,40.65,40.26,40.43,582000.0,40.47,40.65,40.26,40.43,582000.0
2006-03-01 09:50:00,40.42,40.87,40.36,40.85,390300.0,40.42,40.87,40.36,40.85,390300.0
2006-03-01 10:00:00,40.85,41.34,40.7,41.28,822600.0,40.85,41.34,40.7,41.28,822600.0
2006-03-01 10:10:00,41.29,41.3,41.04,41.14,312100.0,41.29,41.3,41.04,41.14,312100.0
2006-03-01 10:20:00,41.15,41.5,41.03,41.25,356700.0,41.15,41.5,41.03,41.25,356700.0
2006-03-01 10:30:00,41.28,41.5,41.25,41.31,290100.0,41.28,41.5,41.25,41.31,290100.0
2006-03-01 10:40:00,41.33,41.77,41.3,41.57,283500.0,41.33,41.77,41.3,41.57,283500.0
2006-03-01 10:50:00,41.59,41.87,41.53,41.81,229500.0,41.59,41.87,41.53,41.81,229500.0
2006-03-01 11:00:00,41.81,41.84,41.3,41.31,251900.0,41.81,41.84,41.3,41.31,251900.0
2006-03-01 11:10:00,41.32,41.43,41.16,41.39,183800.0,41.32,41.43,41.16,41.39,183800.0
2006-03-01 11:20:00,41.42,41.6,41.41,41.53,168300.0,41.42,41.6,41.41,41.53,168300.0
2006-03-01 11:30:00,41.53,41.59,41.51,41.58,140300.0,41.53,41.59,41.51,41.58,140300.0
2006-03-01 11:40:00,41.57,41.76,41.34,41.65,151500.0,41.57,41.76,41.34,41.65,151500.0
2006-03-01 11:50:00,41.68,41.81,41.64,41.76,117000.0,41.68,41.81,41.64,41.76,117000.0
2006-03-01 12:00:00,41.77,41.89,41.51,41.53,155600.0,41.77,41.89,41.51,41.53,155600.0
2006-03-01 12:10:00,41.52,41.75,41.52,41.67,85500.0,41.52,41.75,41.52,41.67,85500.0
2006-03-01 12:20:00,41.67,41.68,41.6,41.64,73600.0,41.67,41.68,41.6,41.64,73600.0
2006-03-01 12:30:00,41.63,41.73,41.63,41.72,107800.0,41.63,41.73,41.63,41.72,107800.0
2006-03-01 12:40:00,41.72,41.77,41.68,41.77,73700.0,41.72,41.77,41.68,41.77,73700.0
2006-03-01 12:50:00,41.77,41.85,41.77,41.84,88100.0,41.77,41.85,41.77,41.84,88100.0
2006-03-01 13:00:00,41.85,41.89,41.71,41.75,166200.0,41.85,41.89,41.71,41.75,166200.0
2006-03-01 13:10:00,41.75,41.8,41.63,41.74,90600.0,41.75,41.8,41.63,41.74,90600.0
2006-03-01 13:20:00,41.75,41.76,41.61,41.69,85100.0,41.75,41.76,41.61,41.69,85100.0
2006-03-01 13:30:00,41.69,41.83,41.69,41.78,61400.0,41.69,41.83,41.69,41.78,61400.0
2006-03-01 13:40:00,41.77,41.78,41.68,41.77,63600.0,41.77,41.78,41.68,41.77,63600.0
2006-03-01 13:50:00,41.78,41.98,41.74,41.92,138600.0,41.78,41.98,41.74,41.92,138600.0
2006-03-01 14:00:00,41.93,41.93,41.82,41.9,141600.0,41.93,41.93,41.82,41.9,141600.0
2006-03-01 14:10:00,41.89,41.95,41.79,41.9,91900.0,41.89,41.95,41.79,41.9,91900.0
2006-03-01 14:20:00,41.9,42.02,41.83,42.0,193800.0,41.9,42.02,41.83,42.0,193800.0
2006-03-01 14:30:00,42.0,42.17,41.93,42.05,402000.0,42.0,42.17,41.93,42.05,402000.0
2006-03-01 14:40:00,42.05,42.07,41.81,41.97,178300.0,42.05,42.07,41.81,41.97,178300.0
2006-03-01 14:50:00,41.97,42.07,41.97,42.0,126000.0,41.97,42.07,41.97,42.0,126000.0
2006-03-01 15:00:00,42.0,42.0,41.67,41.9,188300.0,42.0,42.0,41.67,41.9,188300.0
2006-03-01 15:10:00,41.9,41.96,41.86,41.92,105100.0,41.9,41.96,41.86,41.92,105100.0
2006-03-01 15:20:00,41.92,41.94,41.65,41.82,117100.0,41.92,41.94,41.65,41.82,117100.0
2006-03-01 15:30:00,41.81,41.92,41.77,41.9,229000.0,41.81,41.92,41.77,41.9,229000.0
2006-03-01 15:40:00,41.89,41.95,41.7,41.72,226000.0,41.89,41.95,41.7,41.72,226000.0
2006-03-01 15:50:00,41.72,42.0,41.52,41.65,329100.0,41.72,42.0,41.52,41.65,329100.0
2006-03-02 09:30:00,41.28,41.59,40.56,41.25,394100.0,41.28,41.59,40.56,41.25,394100.0
2006-03-02 09:40:00,41.29,41.39,40.99,41.12,164500.0,41.29,41.39,40.99,41.12,164500.0
2006-03-02 09:50:00,41.12,41.12,40.78,40.89,152900.0,41.12,41.12,40.78,40.89,152900.0
2006-03-02 10:00:00,40.9,41.37,40.9,41.23,112400.0,40.9,41.37,40.9,41.23,112400.0
2006-03-02 10:10:00,41.24,41.25,40.76,40.79,116700.0,41.24,41.25,40.76,40.79,116700.0
2006-03-02 10:20:00,40.79,40.8,40.5,40.67,112100.0,40.79,40.8,40.5,40.67,112100.0
2006-03-02 10:30:00,40.67,40.99,40.65,40.94,94500.0,40.67,40.99,40.65,40.94,94500.0
2006-03-02 10:40:00,40.94,41.04,40.82,40.98,68600.0,40.94,41.04,40.82,40.98,68600.0
2006-03-02 10:50:00,40.97,41.1,40.88,40.96,83100.0,40.97,41.1,40.88,40.96,83100.0
2006-03-02 11:00:00,41.0,41.19,40.85,41.07,100200.0,41.0,41.19,40.85,41.07,100200.0
2006-03-02 11:10:00,41.08,41.08,40.96,41.0,59300.0,41.08,41.08,40.96,41.0,59300.0
2006-03-02 11:20:00,41.0,41.01,40.93,40.94,61600.0,41.0,41.01,40.93,40.94,61600.0
2006-03-02 11:30:00,40.94,40.96,40.87,40.88,53900.0,40.94,40.96,40.87,40.88,53900.0
2006-03-02 11:40:00,40.89,40.89,40.75,40.77,35600.0,40.89,40.89,40.75,40.77,35600.0
2006-03-02 11:50:00,40.75,40.94,40.74,40.86,58300.0,40.75,40.94,40.74,40.86,58300.0
2006-03-02 12:00:00,40.86,40.9,40.83,40.89,33900.0,40.86,40.9,40.83,40.89,33900.0
2006-03-02 12:10:00,40.89,40.95,40.88,40.94,60100.0,40.89,40.95,40.88,40.94,60100.0
2006-03-02 12:20:00,40.94,41.0,40.89,40.93,69900.0,40.94,41.0,40.89,40.93,69900.0
2006-03-02 12:30:00,40.93,40.93,40.87,40.91,27600.0,40.93,40.93,40.87,40.91,27600.0
2006-03-02 12:40:00,40.93,40.93,40.88,40.93,48900.0,40.93,40.93,40.88,40.93,48900.0
2006-03-02 12:50:00,40.92,40.93,40.89,40.92,24900.0,40.92,40.93,40.89,40.92,24900.0
2006-03-02 13:00:00,40.91,40.97,40.88,40.96,78700.0,40.91,40.97,40.88,40.96,78700.0
2006-03-02 13:10:00,40.96,41.0,40.87,40.87,34600.0,40.96,41.0,40.87,40.87,34600.0
2006-03-02 13:20:00,40.88,40.88,40.82,40.86,22400.0,40.88,40.88,40.82,40.86,22400.0
2006-03-02 13:30:00,40.86,41.01,40.79,40.99,96300.0,40.86,41.01,40.79,40.99,96300.0
2006-03-02 13:40:00,40.99,41.11,40.97,41.09,83600.0,40.99,41.11,40.97,41.09,83600.0
2006-03-02 13:50:00,41.09,41.09,41.01,41.02,41500.0,41.09,41.09,41.01,41.02,41500.0
2006-03-02 14:00:00,41.01,41.04,40.98,40.99,42100.0,41.01,41.04,40.98,40.99,42100.0
2006-03-02 14:10:00,40.99,41.0,40.78,40.84,40600.0,40.99,41.0,40.78,40.84,40600.0
2006-03-02 14:20:00,40.84,40.93,40.83,40.89,32600.0,40.84,40.93,40.83,40.89,32600.0
2006-03-02 14:30:00,40.89,41.02,40.89,40.96,43700.0,40.89,41.02,40.89,40.96,43700.0
2006-03-02 14:40:00,40.95,40.95,40.81,40.9,48900.0,40.95,40.95,40.81,40.9,48900.0
2006-03-02 14:50:00,40.88,40.89,40.84,40.89,46100.0,40.88,40.89,40.84,40.89,46100.0
2006-03-02 15:00:00,40.89,40.99,40.89,40.92,80700.0,40.89,40.99,40.89,40.92,80700.0
2006-03-02 15:10:00,40.93,40.95,40.9,40.93,69100.0,40.93,40.95,40.9,40.93,69100.0
2006-03-02 15:20:00,40.93,41.0,40.92,40.98,66900.0,40.93,41.0,40.92,40.98,66900.0
2006-03-02 15:30:00,40.99,41.04,40.91,40.97,112500.0,40.99,41.04,40.91,40.97,112500.0
2006-03-02 15:40:00,40.97,41.0,40.93,40.99,91200.0,40.97,41.0,40.93,40.99,91200.0
2006-03-02 15:50:00,40.99,41.19,40.96,41.19,202900.0,40.99,41.19,40.96,41.19,202900.0
2006-03-03 09:30:00,40.5,40.92,40.29,40.73,194000.0,40.5,40.92,40.29,40.73,194000.0
2006-03-03 09:40:00,40.73,40.77,40.65,40.71,77600.0,40.73,40.77,40.65,40.71,77600.0
2006-03-03 09:50:00,40.72,40.84,40.69,40.71,59200.0,40.72,40.84,40.69,40.71,59200.0
2006-03-03 10:00:00,40.72,40.75,40.0,40.23,169900.0,40.72,40.75,40.0,40.23,169900.0
2006-03-03 10:10:00,40.22,40.46,40.15,40.4,98500.0,40.22,40.46,40.15,40.4,98500.0
2006-03-03 10:20:00,40.4,40.89,40.4,40.82,66800.0,40.4,40.89,40.4,40.82,66800.0
2006-03-03 10:30:00,40.84,40.89,40.67,40.72,88800.0,40.84,40.89,40.67,40.72,88800.0
2006-03-03 10:40:00,40.66,40.74,40.47,40.55,34500.0,40.66,40.74,40.47,40.55,34500.0
2006-03-03 10:50:00,40.55,40.55,40.39,40.43,67900.0,40.55,40.55,40.39,40.43,67900.0
2006-03-03 11:00:00,40.43,40.6,40.41,40.52,62400.0,40.43,40.6,40.41,40.52,62400.0
2006-03-03 11:10:00,40.53,40.64,40.49,40.6,69300.0,40.53,40.64,40.49,40.6,69300.0
2006-03-03 11:20:00,40.61,40.8,40.57,40.74,47100.0,40.61,40.8,40.57,40.74,47100.0
2006-03-03 11:30:00,40.75,40.76,40.69,40.74,46800.0,40.75,40.76,40.69,40.74,46800.0
2006-03-03 11:40:00,40.77,40.78,40.66,40.72,51100.0,40.77,40.78,40.66,40.72,51100.0
2006-03-03 11:50:00,40.74,40.74,40.59,40.66,38800.0,40.74,40.74,40.59,40.66,38800.0
2006-03-03 12:00:00,40.66,40.74,40.54,40.69,54400.0,40.66,40.74,40.54,40.69,54400.0
2006-03-03 12:10:00,40.57,40.6,40.47,40.6,48400.0,40.57,40.6,40.47,40.6,48400.0
2006-03-03 12:20:00,40.6,40.79,40.6,40.77,45300.0,40.6,40.79,40.6,40.77,45300.0
2006-03-03 12:30:00,40.78,40.85,40.72,40.8,45500.0,40.78,40.85,40.72,40.8,45500.0
2006-03-03 12:40:00,40.8,40.88,40.77,40.85,50800.0,40.8,40.88,40.77,40.85,50800.0
2006-03-03 12:50:00,40.85,40.88,40.78,40.82,57500.0,40.85,40.88,40.78,40.82,57500.0
2006-03-03 13:00:00,40.83,40.84,40.78,40.8,47900.0,40.83,40.84,40.78,40.8,47900.0
2006-03-03 13:10:00,40.8,40.87,40.77,40.83,35500.0,40.8,40.87,40.77,40.83,35500.0
2006-03-03 13:20:00,40.85,40.9,40.85,40.88,31700.0,40.85,40.9,40.85,40.88,31700.0
2006-03-03 13:30:00,40.9,41.0,40.86,40.98,35700.0,40.9,41.0,40.86,40.98,35700.0
2006-03-03 13:40:00,40.97,41.0,40.94,40.99,43700.0,40.97,41.0,40.94,40.99,43700.0
2006-03-03 13:50:00,40.98,40.99,40.9,40.98,61700.0,40.98,40.99,40.9,40.98,61700.0
2006-03-03 14:00:00,40.96,41.0,40.86,40.86,50600.0,40.96,41.0,40.86,40.86,50600.0
2006-03-03 14:10:00,40.85,40.94,40.83,40.85,38900.0,40.85,40.94,40.83,40.85,38900.0
2006-03-03 14:20:00,40.85,40.85,40.71,40.71,52400.0,40.85,40.85,40.71,40.71,52400.0
2006-03-03 14:30:00,40.72,40.78,40.7,40.74,48600.0,40.72,40.78,40.7,40.74,48600.0
2006-03-03 14:40:00,40.73,40.74,40.63,40.74,80100.0,40.73,40.74,40.63,40.74,80100.0
2006-03-03 14:50:00,40.74,40.76,40.73,40.74,39100.0,40.74,40.76,40.73,40.74,39100.0
2006-03-03 15:00:00,40.75,40.75,40.48,40.49,82000.0,40.75,40.75,40.48,40.49,82000.0
2006-03-03 15:10:00,40.51,40.61,40.38,40.46,99000.0,40.51,40.61,40.38,40.46,99000.0
2006-03-03 15:20:00,40.47,40.5,40.4,40.48,87900.0,40.47,40.5,40.4,40.48,87900.0
2006-03-03 15:30:00,40.47,40.52,40.41,40.46,132100.0,40.47,40.52,40.41,40.46,132100.0
2006-03-03 15:40:00,40.48,40.57,40.42,40.48,102900.0,40.48,40.57,40.42,40.48,102900.0
2006-03-03 15:50:00,40.46,40.5,40.42,40.5,104100.0,40.46,40.5,40.42,40.5,104100.0
2006-03-06 09:30:00,39.96,40.5,39.86,40.42,161300.0,39.96,40.5,39.86,40.42,161300.0
2006-03-06 09:40:00,40.42,40.42,40.19,40.31,75100.0,40.42,40.42,40.19,40.31,75100.0
2006-03-06 09:50:00,40.31,40.46,40.2,40.41,81600.0,40.31,40.46,40.2,40.41,81600.0
2006-03-06 10:00:00,40.43,40.97,40.41,40.57,109200.0,40.43,40.97,40.41,40.57,109200.0
2006-03-06 10:10:00,40.56,40.65,40.52,40.65,73100.0,40.56,40.65,40.52,40.65,73100.0
2006-03-06 10:20:00,40.65,40.72,40.58,40.66,88600.0,40.65,40.72,40.58,40.66,88600.0
2006-03-06 10:30:00,40.66,40.73,40.6,40.65,80500.0,40.66,40.73,40.6,40.65,80500.0
2006-03-06 10:40:00,40.67,40.67,40.55,40.6,62400.0,40.67,40.67,40.55,40.6,62400.0
2006-03-06 10:50:00,40.6,40.78,40.48,40.77,42100.0,40.6,40.78,40.48,40.77,42100.0
2006-03-06 11:00:00,40.77,40.77,40.57,40.57,33800.0,40.77,40.77,40.57,40.57,33800.0
2006-03-06 11:10:00,40.57,40.59,40.5,40.5,36600.0,40.57,40.59,40.5,40.5,36600.0
2006-03-06 11:20:00,40.5,40.52,40.23,40.27,67000.0,40.5,40.52,40.23,40.27,67000.0
2006-03-06 11:30:00,40.29,40.46,40.29,40.46,29400.0,40.29,40.46,40.29,40.46,29400.0
2006-03-06 11:40:00,40.44,40.46,40.36,40.4,35200.0,40.44,40.46,40.36,40.4,35200.0
2006-03-06 11:50:00,40.41,40.42,40.25,40.29,70900.0,40.41,40.42,40.25,40.29,70900.0
2006-03-06 12:00:00,40.3,40.45,40.2,40.23,70300.0,40.3,40.45,40.2,40.23,70300.0
2006-03-06 12:10:00,40.23,40.27,40.12,40.13,62400.0,40.23,40.27,40.12,40.13,62400.0
2006-03-06 12:20:00,40.13,40.2,40.13,40.18,29000.0,40.13,40.2,40.13,40.18,29000.0
2006-03-06 12:30:00,40.18,40.22,40.16,40.19,22000.0,40.18,40.22,40.16,40.19,22000.0
2006-03-06 12:40:00,40.19,40.19,40.12,40.15,27700.0,40.19,40.19,40.12,40.15,27700.0
2006-03-06 12:50:00,40.15,40.22,40.03,40.05,46900.0,40.15,40.22,40.03,40.05,46900.0
2006-03-06 13:00:00,40.06,40.14,40.04,40.06,36200.0,40.06,40.14,40.04,40.06,36200.0
2006-03-06 13:10:00,40.06,40.09,40.06,40.07,21800.0,40.06,40.09,40.06,40.07,21800.0
2006-03-06 13:20:00,40.07,40.08,39.96,40.0,57300.0,40.07,40.08,39.96,40.0,57300.0
2006-03-06 13:30:00,39.97,40.0,39.6,39.62,135900.0,39.97,40.0,39.6,39.62,135900.0
2006-03-06 13:40:00,39.63,39.69,39.55,39.6,108200.0,39.63,39.69,39.55,39.6,108200.0
2006-03-06 13:50:00,39.59,39.75,39.55,39.67,67400.0,39.59,39.75,39.55,39.67,67400.0
2006-03-06 14:00:00,39.64,39.65,39.21,39.3,118500.0,39.64,39.65,39.21,39.3,118500.0
2006-03-06 14:10:00,39.34,39.35,39.2,39.22,90800.0,39.34,39.35,39.2,39.22,90800.0
2006-03-06 14:20:00,39.22,39.32,39.15,39.22,55500.0,39.22,39.32,39.15,39.22,55500.0
2006-03-06 14:30:00,39.2,39.57,39.2,39.54,89700.0,39.2,39.57,39.2,39.54,89700.0
2006-03-06 14:40:00,39.54,39.54,39.28,39.37,48400.0,39.54,39.54,39.28,39.37,48400.0
2006-03-06 14:50:00,39.4,39.5,39.38,39.43,43200.0,39.4,39.5,39.38,39.43,43200.0
2006-03-06 15:00:00,39.41,39.52,39.21,39.5,70900.0,39.41,39.52,39.21,39.5,70900.0
2006-03-06 15:10:00,39.49,39.6,39.38,39.59,64300.0,39.49,39.6,39.38,39.59,64300.0
2006-03-06 15:20:00,39.58,39.59,39.42,39.5,89000.0,39.58,39.59,39.42,39.5,89000.0
2006-03-06 15:30:00,39.5,39.62,39.35,39.45,85100.0,39.5,39.62,39.35,39.45,85100.0
2006-03-06 15:40:00,39.46,39.57,39.33,39.45,94000.0,39.46,39.57,39.33,39.45,94000.0
2006-03-06 15:50:00,39.44,39.53,39.34,39.36,118300.0,39.44,39.53,39.34,39.36,118300.0
2006-03-07 09:30:00,39.31,39.94,39.05,39.41,123200.0,39.31,39.94,39.05,39.41,123200.0
2006-03-07 09:40:00,39.35,39.77,39.34,39.7,103700.0,39.35,39.77,39.34,39.7,103700.0
2006-03-07 09:50:00,39.74,39.95,39.6,39.9,99000.0,39.74,39.95,39.6,39.9,99000.0
2006-03-07 10:00:00,39.9,39.99,39.79,39.95,116100.0,39.9,39.99,39.79,39.95,116100.0
2006-03-07 10:10:00,39.93,39.99,39.88,39.9,46400.0,39.93,39.99,39.88,39.9,46400.0
2006-03-07 10:20:00,39.93,39.93,39.85,39.85,41600.0,39.93,39.93,39.85,39.85,41600.0
2006-03-07 10:30:00,39.86,39.97,39.81,39.92,68700.0,39.86,39.97,39.81,39.92,68700.0
2006-03-07 10:40:00,39.91,39.92,39.85,39.85,29800.0,39.91,39.92,39.85,39.85,29800.0
2006-03-07 10:50:00,39.86,39.96,39.83,39.85,49200.0,39.86,39.96,39.83,39.85,49200.0
2006-03-07 11:00:00,39.85,39.91,39.82,39.91,37700.0,39.85,39.91,39.82,39.91,37700.0
2006-03-07 11:10:00,39.88,39.9,39.85,39.88,33200.0,39.88,39.9,39.85,39.88,33200.0
2006-03-07 11:20:00,39.89,39.9,39.75,39.8,29000.0,39.89,39.9,39.75,39.8,29000.0
2006-03-07 11:30:00,39.79,39.82,39.68,39.68,52300.0,39.79,39.82,39.68,39.68,52300.0
2006-03-07 11:40:00,39.7,39.76,39.57,39.74,88100.0,39.7,39.76,39.57,39.74,88100.0
2006-03-07 11:50:00,39.73,39.75,39.65,39.72,20800.0,39.73,39.75,39.65,39.72,20800.0
2006-03-07 12:00:00,39.72,39.75,39.6,39.6,38800.0,39.72,39.75,39.6,39.6,38800.0
2006-03-07 12:10:00,39.6,39.73,39.58,39.62,47200.0,39.6,39.73,39.58,39.62,47200.0
2006-03-07 12:20:00,39.6,39.71,39.57,39.71,29600.0,39.6,39.71,39.57,39.71,29600.0
2006-03-07 12:30:00,39.7,39.82,39.7,39.73,47400.0,39.7,39.82,39.7,39.73,47400.0
2006-03-07 12:40:00,39.73,39.78,39.69,39.75,31900.0,39.73,39.78,39.69,39.75,31900.0
2006-03-07 12:50:00,39.75,39.83,39.7,39.77,40300.0,39.75,39.83,39.7,39.77,40300.0
2006-03-07 13:00:00,39.78,39.83,39.74,39.79,39100.0,39.78,39.83,39.74,39.79,39100.0
2006-03-07 13:10:00,39.8,39.86,39.72,39.82,65300.0,39.8,39.86,39.72,39.82,65300.0
2006-03-07 13:20:00,39.84,39.88,39.69,39.7,61700.0,39.84,39.88,39.69,39.7,61700.0
2006-03-07 13:30:00,39.69,39.71,39.62,39.65,44400.0,39.69,39.71,39.62,39.65,44400.0
2006-03-07 13:40:00,39.63,39.65,39.44,39.47,120100.0,39.63,39.65,39.44,39.47,120100.0
2006-03-07 13:50:00,39.44,39.5,39.2,39.25,97700.0,39.44,39.5,39.2,39.25,97700.0
2006-03-07 14:00:00,39.24,39.32,39.07,39.3,63800.0,39.24,39.32,39.07,39.3,63800.0
2006-03-07 14:10:00,39.3,39.52,39.28,39.48,109300.0,39.3,39.52,39.28,39.48,109300.0
2006-03-07 14:20:00,39.5,39.7,39.42,39.42,48900.0,39.5,39.7,39.42,39.42,48900.0
2006-03-07 14:30:00,39.41,39.45,39.22,39.31,46700.0,39.41,39.45,39.22,39.31,46700.0
2006-03-07 14:40:00,39.3,39.33,39.15,39.2,41100.0,39.3,39.33,39.15,39.2,41100.0
2006-03-07 14:50:00,39.2,39.4,39.19,39.35,44400.0,39.2,39.4,39.19,39.35,44400.0
2006-03-07 15:00:00,39.33,39.39,39.21,39.24,37700.0,39.33,39.39,39.21,39.24,37700.0
2006-03-07 15:10:00,39.25,39.36,39.21,39.26,29400.0,39.25,39.36,39.21,39.26,29400.0
2006-03-07 15:20:00,39.26,39.32,39.2,39.2,93700.0,39.26,39.32,39.2,39.2,93700.0
2006-03-07 15:30:00,39.2,39.28,39.12,39.26,96100.0,39.2,39.28,39.12,39.26,96100.0
2006-03-07 15:40:00,39.25,39.33,39.16,39.27,53100.0,39.25,39.33,39.16,39.27,53100.0
2006-03-07 15:50:00,39.26,39.41,39.2,39.23,68300.0,39.26,39.41,39.2,39.23,68300.0
2006-03-08 09:30:00,38.91,39.24,38.88,39.12,187200.0,38.91,39.24,38.88,39.12,187200.0
2006-03-08 09:40:00,39.15,39.15,38.92,39.06,99100.0,39.15,39.15,38.92,39.06,99100.0
2006-03-08 09:50:00,39.08,39.28,39.03,39.07,41700.0,39.08,39.28,39.03,39.07,41700.0
2006-03-08 10:00:00,39.05,39.1,38.91,38.91,87100.0,39.05,39.1,38.91,38.91,87100.0
2006-03-08 10:10:00,38.9,38.93,38.5,38.63,99500.0,38.9,38.93,38.5,38.63,99500.0
2006-03-08 10:20:00,38.64,38.7,38.43,38.49,104200.0,38.64,38.7,38.43,38.49,104200.0
2006-03-08 10:30:00,38.58,38.67,38.53,38.59,61900.0,38.58,38.67,38.53,38.59,61900.0
2006-03-08 10:40:00,38.61,38.64,38.36,38.36,84900.0,38.61,38.64,38.36,38.36,84900.0
2006-03-08 10:50:00,38.36,38.49,38.28,38.36,67000.0,38.36,38.49,38.28,38.36,67000.0
2006-03-08 11:00:00,38.4,38.45,38.25,38.26,63300.0,38.4,38.45,38.25,38.26,63300.0
2006-03-08 11:10:00,38.27,38.4,38.21,38.25,86600.0,38.27,38.4,38.21,38.25,86600.0
2006-03-08 11:20:00,38.25,38.26,38.11,38.2,88400.0,38.25,38.26,38.11,38.2,88400.0
2006-03-08 11:30:00,38.19,38.2,38.08,38.09,156300.0,38.19,38.2,38.08,38.09,156300.0
2006-03-08 11:40:00,38.08,38.1,37.87,37.89,123500.0,38.08,38.1,37.87,37.89,123500.0
2006-03-08 11:50:00,37.89,38.08,37.75,37.89,72200.0,37.89,38.08,37.75,37.89,72200.0
2006-03-08 12:00:00,37.88,38.09,37.88,38.09,50700.0,37.88,38.09,37.88,38.09,50700.0
2006-03-08 12:10:00,38.07,38.09,37.85,37.98,188300.0,38.07,38.09,37.85,37.98,188300.0
2006-03-08 12:20:00,37.99,38.05,37.96,38.05,48900.0,37.99,38.05,37.96,38.05,48900.0
2006-03-08 12:30:00,38.03,38.08,37.96,38.06,66900.0,38.03,38.08,37.96,38.06,66900.0
2006-03-08 12:40:00,38.06,38.15,38.05,38.11,49800.0,38.06,38.15,38.05,38.11,49800.0
2006-03-08 12:50:00,38.11,38.18,38.09,38.14,56400.0,38.11,38.18,38.09,38.14,56400.0
2006-03-08 13:00:00,38.13,38.18,38.08,38.11,30900.0,38.13,38.18,38.08,38.11,30900.0
2006-03-08 13:10:00,38.13,38.18,38.05,38.1,36500.0,38.13,38.18,38.05,38.1,36500.0
2006-03-08 13:20:00,38.09,38.14,38.06,38.13,25900.0,38.09,38.14,38.06,38.13,25900.0
2006-03-08 13:30:00,38.11,38.15,38.04,38.05,50600.0,38.11,38.15,38.04,38.05,50600.0
2006-03-08 13:40:00,38.05,38.09,38.03,38.05,144500.0,38.05,38.09,38.03,38.05,144500.0
2006-03-08 13:50:00,38.05,38.1,38.03,38.07,36800.0,38.05,38.1,38.03,38.07,36800.0
2006-03-08 14:00:00,38.07,38.12,38.05,38.11,38300.0,38.07,38.12,38.05,38.11,38300.0
2006-03-08 14:10:00,38.12,38.17,38.11,38.13,62300.0,38.12,38.17,38.11,38.13,62300.0
2006-03-08 14:20:00,38.14,38.25,38.12,38.19,110600.0,38.14,38.25,38.12,38.19,110600.0
2006-03-08 14:30:00,38.23,38.73,38.2,38.64,145600.0,38.23,38.73,38.2,38.64,145600.0
2006-03-08 14:40:00,38.64,38.91,38.57,38.84,128500.0,38.64,38.91,38.57,38.84,128500.0
2006-03-08 14:50:00,38.84,38.99,38.65,38.65,81500.0,38.84,38.99,38.65,38.65,81500.0
2006-03-08 15:00:00,38.66,38.75,38.5,38.55,69100.0,38.66,38.75,38.5,38.55,69100.0
2006-03-08 15:10:00,38.55,38.63,38.45,38.62,83100.0,38.55,38.63,38.45,38.62,83100.0
2006-03-08 15:20:00,38.63,38.77,38.61,38.68,44200.0,38.63,38.77,38.61,38.68,44200.0
2006-03-08 15:30:00,38.68,38.75,38.5,38.54,63500.0,38.68,38.75,38.5,38.54,63500.0
2006-03-08 15:40:00,38.54,38.69,38.46,38.46,80000.0,38.54,38.69,38.46,38.46,80000.0
2006-03-08 15:50:00,38.46,38.63,38.46,38.58,175400.0,38.46,38.63,38.46,38.58,175400.0
2006-03-09 09:30:00,38.58,38.83,38.22,38.48,68400.0,38.58,38.83,38.22,38.48,68400.0
2006-03-09 09:40:00,38.48,38.89,38.44,38.88,79300.0,38.48,38.89,38.44,38.88,79300.0
2006-03-09 09:50:00,38.89,38.89,38.6,38.71,43500.0,38.89,38.89,38.6,38.71,43500.0
2006-03-09 10:00:00,38.71,38.71,38.45,38.52,56800.0,38.71,38.71,38.45,38.52,56800.0
2006-03-09 10:10:00,38.55,38.7,38.35,38.69,68400.0,38.55,38.7,38.35,38.69,68400.0
2006-03-09 10:20:00,38.69,38.75,38.38,38.4,56300.0,38.69,38.75,38.38,38.4,56300.0
2006-03-09 10:30:00,38.44,38.55,38.35,38.38,82300.0,38.44,38.55,38.35,38.38,82300.0
2006-03-09 10:40:00,38.37,38.38,38.14,38.24,135000.0,38.37,38.38,38.14,38.24,135000.0
2006-03-09 10:50:00,38.24,38.27,38.2,38.2,65000.0,38.24,38.27,38.2,38.2,65000.0
2006-03-09 11:00:00,38.22,38.34,38.1,38.32,73000.0,38.22,38.34,38.1,38.32,73000.0
2006-03-09 11:10:00,38.34,38.49,38.31,38.36,42100.0,38.34,38.49,38.31,38.36,42100.0
2006-03-09 11:20:00,38.37,38.45,38.35,38.45,28800.0,38.37,38.45,38.35,38.45,28800.0
2006-03-09 11:30:00,38.45,38.5,38.35,38.36,31000.0,38.45,38.5,38.35,38.36,31000.0
2006-03-09 11:40:00,38.35,38.47,38.35,38.37,37100.0,38.35,38.47,38.35,38.37,37100.0
2006-03-09 11:50:00,38.36,38.44,38.33,38.44,23500.0,38.36,38.44,38.33,38.44,23500.0
2006-03-09 12:00:00,38.45,38.46,38.26,38.32,41900.0,38.45,38.46,38.26,38.32,41900.0
2006-03-09 12:10:00,38.35,38.35,38.24,38.24,19500.0,38.35,38.35,38.24,38.24,19500.0
2006-03-09 12:20:00,38.24,38.25,38.15,38.17,41500.0,38.24,38.25,38.15,38.17,41500.0
2006-03-09 12:30:00,38.17,38.18,38.09,38.18,61600.0,38.17,38.18,38.09,38.18,61600.0
2006-03-09 12:40:00,38.12,38.41,38.12,38.35,107400.0,38.12,38.41,38.12,38.35,107400.0
2006-03-09 12:50:00,38.35,38.37,38.26,38.32,23700.0,38.35,38.37,38.26,38.32,23700.0
2006-03-09 13:00:00,38.33,38.33,38.25,38.25,20300.0,38.33,38.33,38.25,38.25,20300.0
2006-03-09 13:10:00,38.25,38.26,38.17,38.18,53800.0,38.25,38.26,38.17,38.18,53800.0
2006-03-09 13:20:00,38.2,38.23,38.15,38.19,42700.0,38.2,38.23,38.15,38.19,42700.0
2006-03-09 13:30:00,38.19,38.22,38.17,38.19,22000.0,38.19,38.22,38.17,38.19,22000.0
2006-03-09 13:40:00,38.2,38.25,38.19,38.19,35300.0,38.2,38.25,38.19,38.19,35300.0
2006-03-09 13:50:00,38.19,38.21,38.14,38.16,68400.0,38.19,38.21,38.14,38.16,68400.0
2006-03-09 14:00:00,38.16,38.34,38.16,38.28,100700.0,38.16,38.34,38.16,38.28,100700.0
2006-03-09 14:10:00,38.27,38.34,38.25,38.29,39600.0,38.27,38.34,38.25,38.29,39600.0
2006-03-09 14:20:00,38.3,38.41,38.27,38.4,25700.0,38.3,38.41,38.27,38.4,25700.0
2006-03-09 14:30:00,38.4,38.42,38.34,38.35,21000.0,38.4,38.42,38.34,38.35,21000.0
2006-03-09 14:40:00,38.34,38.35,38.25,38.26,28400.0,38.34,38.35,38.25,38.26,28400.0
2006-03-09 14:50:00,38.26,38.3,38.25,38.27,21200.0,38.26,38.3,38.25,38.27,21200.0
2006-03-09 15:00:00,38.27,38.27,38.15,38.19,57000.0,38.27,38.27,38.15,38.19,57000.0
2006-03-09 15:10:00,38.2,38.2,38.05,38.07,61200.0,38.2,38.2,38.05,38.07,61200.0
2006-03-09 15:20:00,38.07,38.16,38.03,38.03,60000.0,38.07,38.16,38.03,38.03,60000.0
2006-03-09 15:30:00,38.03,38.1,38.01,38.1,41900.0,38.03,38.1,38.01,38.1,41900.0
2006-03-09 15:40:00,38.1,38.1,37.88,37.99,70200.0,38.1,38.1,37.88,37.99,70200.0
2006-03-09 15:50:00,37.99,38.1,37.93,37.99,64400.0,37.99,38.1,37.93,37.99,64400.0
2006-03-10 09:30:00,37.83,37.89,37.32,37.55,76500.0,37.83,37.89,37.32,37.55,76500.0
2006-03-10 09:40:00,37.55,37.56,37.25,37.5,50400.0,37.55,37.56,37.25,37.5,50400.0
2006-03-10 09:50:00,37.5,37.55,37.38,37.45,62400.0,37.5,37.55,37.38,37.45,62400.0
2006-03-10 10:00:00,37.45,37.55,37.36,37.51,94300.0,37.45,37.55,37.36,37.51,94300.0
2006-03-10 10:10:00,37.51,37.99,37.45,37.85,150100.0,37.51,37.99,37.45,37.85,150100.0
2006-03-10 10:20:00,37.84,37.86,37.68,37.79,68300.0,37.84,37.86,37.68,37.79,68300.0
2006-03-10 10:30:00,37.79,37.85,37.71,37.85,102000.0,37.79,37.85,37.71,37.85,102000.0
2006-03-10 10:40:00,37.85,38.11,37.82,38.01,154700.0,37.85,38.11,37.82,38.01,154700.0
2006-03-10 10:50:00,38.02,38.13,37.97,38.09,70000.0,38.02,38.13,37.97,38.09,70000.0
2006-03-10 11:00:00,38.11,38.11,37.93,37.95,80800.0,38.11,38.11,37.93,37.95,80800.0
2006-03-10 11:10:00,37.95,38.29,37.95,38.14,141900.0,37.95,38.29,37.95,38.14,141900.0
2006-03-10 11:20:00,38.15,38.15,37.84,38.01,67700.0,38.15,38.15,37.84,38.01,67700.0
2006-03-10 11:30:00,38.01,38.17,38.0,38.15,54800.0,38.01,38.17,38.0,38.15,54800.0
2006-03-10 11:40:00,38.19,38.21,38.09,38.15,48900.0,38.19,38.21,38.09,38.15,48900.0
2006-03-10 11:50:00,38.18,38.22,38.14,38.2,39100.0,38.18,38.22,38.14,38.2,39100.0
2006-03-10 12:00:00,38.21,38.33,38.2,38.23,30600.0,38.21,38.33,38.2,38.23,30600.0
2006-03-10 12:10:00,38.24,38.43,38.13,38.43,95100.0,38.24,38.43,38.13,38.43,95100.0
2006-03-10 12:20:00,38.4,38.41,38.18,38.21,60700.0,38.4,38.41,38.18,38.21,60700.0
2006-03-10 12:30:00,38.23,38.27,38.15,38.26,20200.0,38.23,38.27,38.15,38.26,20200.0
2006-03-10 12:40:00,38.26,38.49,38.26,38.32,44900.0,38.26,38.49,38.26,38.32,44900.0
2006-03-10 12:50:00,38.32,38.43,38.27,38.3,62300.0,38.32,38.43,38.27,38.3,62300.0
2006-03-10 13:00:00,38.3,38.3,38.18,38.2,28600.0,38.3,38.3,38.18,38.2,28600.0
2006-03-10 13:10:00,38.21,38.25,38.08,38.08,40800.0,38.21,38.25,38.08,38.08,40800.0
2006-03-10 13:20:00,38.11,38.22,38.08,38.16,25200.0,38.11,38.22,38.08,38.16,25200.0
2006-03-10 13:30:00,38.17,38.21,38.12,38.19,31300.0,38.17,38.21,38.12,38.19,31300.0
2006-03-10 13:40:00,38.2,38.2,38.01,38.12,30100.0,38.2,38.2,38.01,38.12,30100.0
2006-03-10 13:50:00,38.11,38.11,38.02,38.02,20700.0,38.11,38.11,38.02,38.02,20700.0
2006-03-10 14:00:00,38.02,38.13,38.02,38.03,20400.0,38.02,38.13,38.02,38.03,20400.0
2006-03-10 14:10:00,38.05,38.2,38.03,38.11,25400.0,38.05,38.2,38.03,38.11,25400.0
2006-03-10 14:20:00,38.11,38.17,37.99,37.99,35500.0,38.11,38.17,37.99,37.99,35500.0
2006-03-10 14:30:00,38.0,38.01,37.9,37.95,55900.0,38.0,38.01,37.9,37.95,55900.0
2006-03-10 14:40:00,37.95,37.97,37.75,37.75,43900.0,37.95,37.97,37.75,37.75,43900.0
2006-03-10 14:50:00,37.76,37.84,37.7,37.7,35800.0,37.76,37.84,37.7,37.7,35800.0
2006-03-10 15:00:00,37.7,37.86,37.67,37.69,76400.0,37.7,37.86,37.67,37.69,76400.0
2006-03-10 15:10:00,37.67,37.75,37.57,37.69,64700.0,37.67,37.75,37.57,37.69,64700.0
2006-03-10 15:20:00,37.7,38.04,37.7,37.94,104700.0,37.7,38.04,37.7,37.94,104700.0
2006-03-10 15:30:00,37.95,38.12,37.85,37.9,68900.0,37.95,38.12,37.85,37.9,68900.0
2006-03-10 15:40:00,37.87,37.9,37.74,37.79,64000.0,37.87,37.9,37.74,37.79,64000.0
2006-03-10 15:50:00,37.8,37.96,37.77,37.9,76800.0,37.8,37.96,37.77,37.9,76800.0
2006-03-13 09:30:00,37.95,38.2,37.85,38.2,101300.0,37.95,38.2,37.85,38.2,101300.0
2006-03-13 09:40:00,38.24,38.29,38.05,38.14,48300.0,38.24,38.29,38.05,38.14,48300.0
2006-03-13 09:50:00,38.16,38.16,37.88,38.01,39100.0,38.16,38.16,37.88,38.01,39100.0
2006-03-13 10:00:00,38.01,38.17,38.01,38.17,42700.0,38.01,38.17,38.01,38.17,42700.0
2006-03-13 10:10:00,38.17,38.18,38.05,38.07,17900.0,38.17,38.18,38.05,38.07,17900.0
2006-03-13 10:20:00,38.07,38.07,38.0,38.01,17500.0,38.07,38.07,38.0,38.01,17500.0
2006-03-13 10:30:00,38.01,38.12,38.01,38.1,19700.0,38.01,38.12,38.01,38.1,19700.0
2006-03-13 10:40:00,38.06,38.17,38.05,38.17,20100.0,38.06,38.17,38.05,38.17,20100.0
2006-03-13 10:50:00,38.17,38.24,38.17,38.18,19400.0,38.17,38.24,38.17,38.18,19400.0
2006-03-13 11:00:00,38.18,38.19,37.98,37.99,32000.0,38.18,38.19,37.98,37.99,32000.0
2006-03-13 11:10:00,38.0,38.02,37.98,38.01,38900.0,38.0,38.02,37.98,38.01,38900.0
2006-03-13 11:20:00,38.01,38.01,37.87,37.96,66200.0,38.01,38.01,37.87,37.96,66200.0
2006-03-13 11:30:00,37.97,37.98,37.88,37.89,52600.0,37.97,37.98,37.88,37.89,52600.0
2006-03-13 11:40:00,37.88,37.9,37.81,37.81,23800.0,37.88,37.9,37.81,37.81,23800.0
2006-03-13 11:50:00,37.79,37.83,37.73,37.75,31700.0,37.79,37.83,37.73,37.75,31700.0
2006-03-13 12:00:00,37.77,37.87,37.74,37.84,32500.0,37.77,37.87,37.74,37.84,32500.0
2006-03-13 12:10:00,37.84,37.84,37.75,37.78,22900.0,37.84,37.84,37.75,37.78,22900.0
2006-03-13 12:20:00,37.78,37.88,37.76,37.88,35900.0,37.78,37.88,37.76,37.88,35900.0
2006-03-13 12:30:00,37.88,37.89,37.85,37.88,23200.0,37.88,37.89,37.85,37.88,23200.0
2006-03-13 12:40:00,37.88,37.88,37.86,37.87,14200.0,37.88,37.88,37.86,37.87,14200.0
2006-03-13 12:50:00,37.88,37.89,37.81,37.81,27700.0,37.88,37.89,37.81,37.81,27700.0
2006-03-13 13:00:00,37.82,37.82,37.69,37.71,30400.0,37.82,37.82,37.69,37.71,30400.0
2006-03-13 13:10:00,37.7,37.74,37.57,37.59,25500.0,37.7,37.74,37.57,37.59,25500.0
2006-03-13 13:20:00,37.6,37.62,37.56,37.6,16000.0,37.6,37.62,37.56,37.6,16000.0
2006-03-13 13:30:00,37.59,37.63,37.53,37.61,45700.0,37.59,37.63,37.53,37.61,45700.0
2006-03-13 13:40:00,37.61,37.64,37.56,37.64,18000.0,37.61,37.64,37.56,37.64,18000.0
2006-03-13 13:50:00,37.64,37.69,37.58,37.67,16400.0,37.64,37.69,37.58,37.67,16400.0
2006-03-13 14:00:00,37.66,37.79,37.65,37.78,25300.0,37.66,37.79,37.65,37.78,25300.0
2006-03-13 14:10:00,37.79,37.82,37.71,37.79,19200.0,37.79,37.82,37.71,37.79,19200.0
2006-03-13 14:20:00,37.79,37.79,37.65,37.65,19800.0,37.79,37.79,37.65,37.65,19800.0
2006-03-13 14:30:00,37.7,37.77,37.58,37.6,36300.0,37.7,37.77,37.58,37.6,36300.0
2006-03-13 14:40:00,37.61,37.76,37.59,37.66,32800.0,37.61,37.76,37.59,37.66,32800.0
2006-03-13 14:50:00,37.66,37.72,37.62,37.65,42700.0,37.66,37.72,37.62,37.65,42700.0
2006-03-13 15:00:00,37.64,37.74,37.64,37.7,20600.0,37.64,37.74,37.64,37.7,20600.0
2006-03-13 15:10:00,37.72,37.87,37.72,37.77,37300.0,37.72,37.87,37.72,37.77,37300.0
2006-03-13 15:20:00,37.78,37.78,37.66,37.74,27600.0,37.78,37.78,37.66,37.74,27600.0
2006-03-13 15:30:00,37.75,37.78,37.69,37.75,37300.0,37.75,37.78,37.69,37.75,37300.0
2006-03-13 15:40:00,37.76,37.78,37.73,37.75,50200.0,37.76,37.78,37.73,37.75,50200.0
2006-03-13 15:50:00,37.75,37.85,37.7,37.84,79500.0,37.75,37.85,37.7,37.84,79500.0
2006-03-14 09:30:00,37.43,37.85,37.41,37.71,95500.0,37.43,37.85,37.41,37.71,95500.0
2006-03-14 09:40:00,37.71,37.86,37.55,37.78,40100.0,37.71,37.86,37.55,37.78,40100.0
2006-03-14 09:50:00,37.78,37.97,37.76,37.8,59200.0,37.78,37.97,37.76,37.8,59200.0
2006-03-14 10:00:00,37.92,37.94,37.81,37.88,60200.0,37.92,37.94,37.81,37.88,60200.0
2006-03-14 10:10:00,37.85,37.85,37.66,37.83,15900.0,37.85,37.85,37.66,37.83,15900.0
2006-03-14 10:20:00,37.79,37.8,37.57,37.71,21500.0,37.79,37.8,37.57,37.71,21500.0
2006-03-14 10:30:00,37.71,37.78,37.65,37.65,33500.0,37.71,37.78,37.65,37.65,33500.0
2006-03-14 10:40:00,37.65,37.82,37.55,37.75,21800.0,37.65,37.82,37.55,37.75,21800.0
2006-03-14 10:50:00,37.71,37.76,37.7,37.7,16200.0,37.71,37.76,37.7,37.7,16200.0
2006-03-14 11:00:00,37.69,37.71,37.67,37.7,16800.0,37.69,37.71,37.67,37.7,16800.0
2006-03-14 11:10:00,37.71,37.74,37.66,37.74,22600.0,37.71,37.74,37.66,37.74,22600.0
2006-03-14 11:20:00,37.74,37.82,37.72,37.76,29900.0,37.74,37.82,37.72,37.76,29900.0
2006-03-14 11:30:00,37.77,37.86,37.77,37.85,35000.0,37.77,37.86,37.77,37.85,35000.0
2006-03-14 11:40:00,37.85,37.85,37.72,37.76,28400.0,37.85,37.85,37.72,37.76,28400.0
2006-03-14 11:50:00,37.77,37.95,37.76,37.95,80600.0,37.77,37.95,37.76,37.95,80600.0
2006-03-14 12:00:00,37.95,38.07,37.88,37.99,89300.0,37.95,38.07,37.88,37.99,89300.0
2006-03-14 12:10:00,38.0,38.06,37.9,37.94,22500.0,38.0,38.06,37.9,37.94,22500.0
2006-03-14 12:20:00,37.96,38.02,37.96,37.99,36300.0,37.96,38.02,37.96,37.99,36300.0
2006-03-14 12:30:00,38.0,38.0,37.86,37.93,28700.0,38.0,38.0,37.86,37.93,28700.0
2006-03-14 12:40:00,37.92,38.13,37.9,38.12,54000.0,37.92,38.13,37.9,38.12,54000.0
2006-03-14 12:50:00,38.12,38.13,37.92,37.98,31800.0,38.12,38.13,37.92,37.98,31800.0
2006-03-14 13:00:00,38.0,38.1,37.98,38.1,57100.0,38.0,38.1,37.98,38.1,57100.0
2006-03-14 13:10:00,38.1,38.35,38.1,38.27,45800.0,38.1,38.35,38.1,38.27,45800.0
2006-03-14 13:20:00,38.3,38.63,38.29,38.58,69500.0,38.3,38.63,38.29,38.58,69500.0
2006-03-14 13:30:00,38.58,38.62,38.51,38.52,32200.0,38.58,38.62,38.51,38.52,32200.0
2006-03-14 13:40:00,38.53,38.7,38.52,38.69,88000.0,38.53,38.7,38.52,38.69,88000.0
2006-03-14 13:50:00,38.68,38.75,38.55,38.6,29200.0,38.68,38.75,38.55,38.6,29200.0
2006-03-14 14:00:00,38.6,38.6,38.5,38.58,20900.0,38.6,38.6,38.5,38.58,20900.0
2006-03-14 14:10:00,38.58,38.58,38.52,38.53,17400.0,38.58,38.58,38.52,38.53,17400.0
2006-03-14 14:20:00,38.53,38.69,38.53,38.65,39700.0,38.53,38.69,38.53,38.65,39700.0
2006-03-14 14:30:00,38.64,38.67,38.62,38.63,26100.0,38.64,38.67,38.62,38.63,26100.0
2006-03-14 14:40:00,38.63,38.86,38.63,38.81,40600.0,38.63,38.86,38.63,38.81,40600.0
2006-03-14 14:50:00,38.8,38.83,38.72,38.76,27000.0,38.8,38.83,38.72,38.76,27000.0
2006-03-14 15:00:00,38.74,38.78,38.73,38.73,45000.0,38.74,38.78,38.73,38.73,45000.0
2006-03-14 15:10:00,38.75,38.75,38.65,38.66,49100.0,38.75,38.75,38.65,38.66,49100.0
2006-03-14 15:20:00,38.65,38.72,38.62,38.7,47100.0,38.65,38.72,38.62,38.7,47100.0
2006-03-14 15:30:00,38.7,38.93,38.61,38.61,152300.0,38.7,38.93,38.61,38.61,152300.0
2006-03-14 15:40:00,38.61,38.69,38.55,38.66,123900.0,38.61,38.69,38.55,38.66,123900.0
2006-03-14 15:50:00,38.67,38.69,38.35,38.37,330400.0,38.67,38.69,38.35,38.37,330400.0
2006-03-15 09:30:00,38.79,38.95,38.53,38.9,271500.0,38.79,38.95,38.53,38.9,271500.0
2006-03-15 09:40:00,38.92,39.32,38.87,39.18,127600.0,38.92,39.32,38.87,39.18,127600.0
2006-03-15 09:50:00,39.2,39.55,39.15,39.46,131000.0,39.2,39.55,39.15,39.46,131000.0
2006-03-15 10:00:00,39.47,39.54,39.24,39.34,140600.0,39.47,39.54,39.24,39.34,140600.0
2006-03-15 10:10:00,39.34,39.35,39.2,39.35,40300.0,39.34,39.35,39.2,39.35,40300.0
2006-03-15 10:20:00,39.39,39.5,39.25,39.39,22200.0,39.39,39.5,39.25,39.39,22200.0
2006-03-15 10:30:00,39.23,39.55,39.23,39.51,100300.0,39.23,39.55,39.23,39.51,100300.0
2006-03-15 10:40:00,39.53,39.55,39.35,39.4,67200.0,39.53,39.55,39.35,39.4,67200.0
2006-03-15 10:50:00,39.39,39.44,39.25,39.44,44200.0,39.39,39.44,39.25,39.44,44200.0
2006-03-15 11:00:00,39.44,39.5,39.39,39.49,34200.0,39.44,39.5,39.39,39.49,34200.0
2006-03-15 11:10:00,39.48,39.67,39.47,39.66,74900.0,39.48,39.67,39.47,39.66,74900.0
2006-03-15 11:20:00,39.67,39.81,39.5,39.79,87800.0,39.67,39.81,39.5,39.79,87800.0
2006-03-15 11:30:00,39.79,39.8,39.69,39.71,55500.0,39.79,39.8,39.69,39.71,55500.0
2006-03-15 11:40:00,39.71,39.75,39.5,39.53,45300.0,39.71,39.75,39.5,39.53,45300.0
2006-03-15 11:50:00,39.53,39.65,39.53,39.62,26200.0,39.53,39.65,39.53,39.62,26200.0
2006-03-15 12:00:00,39.63,39.79,39.59,39.69,52800.0,39.63,39.79,39.59,39.69,52800.0
2006-03-15 12:10:00,39.69,39.79,39.56,39.59,74500.0,39.69,39.79,39.56,39.59,74500.0
2006-03-15 12:20:00,39.59,39.62,39.35,39.42,25500.0,39.59,39.62,39.35,39.42,25500.0
2006-03-15 12:30:00,39.42,39.51,39.4,39.45,56000.0,39.42,39.51,39.4,39.45,56000.0
2006-03-15 12:40:00,39.45,39.46,39.44,39.44,14900.0,39.45,39.46,39.44,39.44,14900.0
2006-03-15 12:50:00,39.44,39.52,39.44,39.5,219000.0,39.44,39.52,39.44,39.5,219000.0
2006-03-15 13:00:00,39.51,39.52,39.47,39.48,89700.0,39.51,39.52,39.47,39.48,89700.0
2006-03-15 13:10:00,39.48,39.49,39.4,39.46,18600.0,39.48,39.49,39.4,39.46,18600.0
2006-03-15 13:20:00,39.46,39.5,39.45,39.49,17600.0,39.46,39.5,39.45,39.49,17600.0
2006-03-15 13:30:00,39.49,39.53,39.39,39.42,132400.0,39.49,39.53,39.39,39.42,132400.0
2006-03-15 13:40:00,39.43,39.43,39.21,39.31,54500.0,39.43,39.43,39.21,39.31,54500.0
2006-03-15 13:50:00,39.32,39.4,39.31,39.33,10800.0,39.32,39.4,39.31,39.33,10800.0
2006-03-15 14:00:00,39.33,39.49,39.33,39.44,18800.0,39.33,39.49,39.33,39.44,18800.0
2006-03-15 14:10:00,39.48,39.56,39.33,39.55,41900.0,39.48,39.56,39.33,39.55,41900.0
2006-03-15 14:20:00,39.56,39.56,39.54,39.54,31700.0,39.56,39.56,39.54,39.54,31700.0
2006-03-15 14:30:00,39.54,39.57,39.54,39.55,32000.0,39.54,39.57,39.54,39.55,32000.0
2006-03-15 14:40:00,39.54,39.62,39.53,39.53,28000.0,39.54,39.62,39.53,39.53,28000.0
2006-03-15 14:50:00,39.53,39.53,39.49,39.5,26400.0,39.53,39.53,39.49,39.5,26400.0
2006-03-15 15:00:00,39.49,39.53,39.45,39.53,49200.0,39.49,39.53,39.45,39.53,49200.0
2006-03-15 15:10:00,39.53,39.57,39.46,39.54,24000.0,39.53,39.57,39.46,39.54,24000.0
2006-03-15 15:20:00,39.54,39.62,39.5,39.5,48300.0,39.54,39.62,39.5,39.5,48300.0
2006-03-15 15:30:00,39.5,39.62,39.5,39.58,39900.0,39.5,39.62,39.5,39.58,39900.0
2006-03-15 15:40:00,39.58,39.59,39.52,39.54,29800.0,39.58,39.59,39.52,39.54,29800.0
2006-03-15 15:50:00,39.52,39.62,39.48,39.62,106700.0,39.52,39.62,39.48,39.62,106700.0
2006-03-16 09:30:00,39.37,39.7,39.17,39.44,78000.0,39.37,39.7,39.17,39.44,78000.0
2006-03-16 09:40:00,39.43,39.51,39.07,39.49,42300.0,39.43,39.51,39.07,39.49,42300.0
2006-03-16 09:50:00,39.4,39.52,39.29,39.48,34500.0,39.4,39.52,39.29,39.48,34500.0
2006-03-16 10:00:00,39.49,39.6,39.4,39.5,77400.0,39.49,39.6,39.4,39.5,77400.0
2006-03-16 10:10:00,39.5,39.54,39.42,39.48,49900.0,39.5,39.54,39.42,39.48,49900.0
2006-03-16 10:20:00,39.48,39.54,39.43,39.54,51300.0,39.48,39.54,39.43,39.54,51300.0
2006-03-16 10:30:00,39.54,39.69,39.5,39.5,33000.0,39.54,39.69,39.5,39.5,33000.0
2006-03-16 10:40:00,39.51,39.53,39.35,39.36,39700.0,39.51,39.53,39.35,39.36,39700.0
2006-03-16 10:50:00,39.36,39.41,39.36,39.39,57400.0,39.36,39.41,39.36,39.39,57400.0
2006-03-16 11:00:00,39.39,39.4,39.31,39.32,60400.0,39.39,39.4,39.31,39.32,60400.0
2006-03-16 11:10:00,39.31,39.53,39.27,39.5,57500.0,39.31,39.53,39.27,39.5,57500.0
2006-03-16 11:20:00,39.51,39.51,39.34,39.35,18700.0,39.51,39.51,39.34,39.35,18700.0
2006-03-16 11:30:00,39.35,39.49,39.35,39.48,31300.0,39.35,39.49,39.35,39.48,31300.0
2006-03-16 11:40:00,39.48,39.52,39.48,39.5,18800.0,39.48,39.52,39.48,39.5,18800.0
2006-03-16 11:50:00,39.49,39.49,39.4,39.41,14600.0,39.49,39.49,39.4,39.41,14600.0
2006-03-16 12:00:00,39.41,39.55,39.38,39.5,34000.0,39.41,39.55,39.38,39.5,34000.0
2006-03-16 12:10:00,39.5,39.5,39.37,39.39,20000.0,39.5,39.5,39.37,39.39,20000.0
2006-03-16 12:20:00,39.38,39.43,39.3,39.43,21400.0,39.38,39.43,39.3,39.43,21400.0
2006-03-16 12:30:00,39.43,39.49,39.39,39.42,50700.0,39.43,39.49,39.39,39.42,50700.0
2006-03-16 12:40:00,39.42,39.42,39.35,39.35,16400.0,39.42,39.42,39.35,39.35,16400.0
2006-03-16 12:50:00,39.35,39.38,39.3,39.36,27700.0,39.35,39.38,39.3,39.36,27700.0
2006-03-16 13:00:00,39.37,39.37,39.25,39.25,35800.0,39.37,39.37,39.25,39.25,35800.0
2006-03-16 13:10:00,39.25,39.27,39.21,39.23,23900.0,39.25,39.27,39.21,39.23,23900.0
2006-03-16 13:20:00,39.22,39.36,39.21,39.34,22600.0,39.22,39.36,39.21,39.34,22600.0
2006-03-16 13:30:00,39.34,39.37,39.32,39.37,12800.0,39.34,39.37,39.32,39.37,12800.0
2006-03-16 13:40:00,39.36,39.36,39.27,39.28,16600.0,39.36,39.36,39.27,39.28,16600.0
2006-03-16 13:50:00,39.28,39.32,39.07,39.21,50700.0,39.28,39.32,39.07,39.21,50700.0
2006-03-16 14:00:00,39.19,39.27,39.19,39.27,40000.0,39.19,39.27,39.19,39.27,40000.0
2006-03-16 14:10:00,39.27,39.27,39.13,39.14,24700.0,39.27,39.27,39.13,39.14,24700.0
2006-03-16 14:20:00,39.15,39.22,39.1,39.18,23100.0,39.15,39.22,39.1,39.18,23100.0
2006-03-16 14:30:00,39.18,39.18,39.07,39.12,31400.0,39.18,39.18,39.07,39.12,31400.0
2006-03-16 14:40:00,39.1,39.14,38.96,38.99,75500.0,39.1,39.14,38.96,38.99,75500.0
2006-03-16 14:50:00,38.99,38.99,38.94,38.95,30700.0,38.99,38.99,38.94,38.95,30700.0
2006-03-16 15:00:00,38.95,39.09,38.94,39.03,42900.0,38.95,39.09,38.94,39.03,42900.0
2006-03-16 15:10:00,39.02,39.07,38.94,38.96,32700.0,39.02,39.07,38.94,38.96,32700.0
2006-03-16 15:20:00,38.96,39.09,38.94,39.07,31400.0,38.96,39.09,38.94,39.07,31400.0
2006-03-16 15:30:00,39.07,39.17,39.01,39.15,35400.0,39.07,39.17,39.01,39.15,35400.0
2006-03-16 15:40:00,39.16,39.16,39.07,39.11,71500.0,39.16,39.16,39.07,39.11,71500.0
2006-03-16 15:50:00,39.11,39.14,38.96,38.96,113400.0,39.11,39.14,38.96,38.96,113400.0
2006-03-17 09:30:00,39.12,39.18,38.62,38.72,1079400.0,39.12,39.18,38.62,38.72,1079400.0
2006-03-17 09:40:00,38.73,38.92,38.72,38.92,30400.0,38.73,38.92,38.72,38.92,30400.0
2006-03-17 09:50:00,38.93,38.94,38.8,38.9,32000.0,38.93,38.94,38.8,38.9,32000.0
2006-03-17 10:00:00,38.84,39.13,38.84,39.09,48800.0,38.84,39.13,38.84,39.09,48800.0
2006-03-17 10:10:00,39.06,39.06,38.74,38.79,37900.0,39.06,39.06,38.74,38.79,37900.0
2006-03-17 10:20:00,38.78,38.99,38.63,38.68,71400.0,38.78,38.99,38.63,38.68,71400.0
2006-03-17 10:30:00,38.64,38.77,38.64,38.7,48600.0,38.64,38.77,38.64,38.7,48600.0
2006-03-17 10:40:00,38.72,38.78,38.5,38.6,33900.0,38.72,38.78,38.5,38.6,33900.0
2006-03-17 10:50:00,38.62,38.64,38.47,38.64,41200.0,38.62,38.64,38.47,38.64,41200.0
2006-03-17 11:00:00,38.66,38.82,38.5,38.8,31600.0,38.66,38.82,38.5,38.8,31600.0
2006-03-17 11:10:00,38.81,38.81,38.69,38.71,61500.0,38.81,38.81,38.69,38.71,61500.0
2006-03-17 11:20:00,38.71,38.88,38.71,38.82,32800.0,38.71,38.88,38.71,38.82,32800.0
2006-03-17 11:30:00,38.82,38.89,38.73,38.8,28500.0,38.82,38.89,38.73,38.8,28500.0
2006-03-17 11:40:00,38.8,38.93,38.73,38.91,51800.0,38.8,38.93,38.73,38.91,51800.0
2006-03-17 11:50:00,38.87,38.98,38.85,38.91,25200.0,38.87,38.98,38.85,38.91,25200.0
2006-03-17 12:00:00,38.91,39.13,38.88,39.12,25100.0,38.91,39.13,38.88,39.12,25100.0
2006-03-17 12:10:00,39.15,39.34,39.15,39.28,39900.0,39.15,39.34,39.15,39.28,39900.0
2006-03-17 12:20:00,39.29,39.31,39.2,39.25,31600.0,39.29,39.31,39.2,39.25,31600.0
2006-03-17 12:30:00,39.25,39.3,39.21,39.23,32800.0,39.25,39.3,39.21,39.23,32800.0
2006-03-17 12:40:00,39.23,39.28,39.19,39.19,20700.0,39.23,39.28,39.19,39.19,20700.0
2006-03-17 12:50:00,39.19,39.26,39.18,39.26,14100.0,39.19,39.26,39.18,39.26,14100.0
2006-03-17 13:00:00,39.22,39.29,39.21,39.29,26300.0,39.22,39.29,39.21,39.29,26300.0
2006-03-17 13:10:00,39.28,39.3,39.26,39.3,16400.0,39.28,39.3,39.26,39.3,16400.0
2006-03-17 13:20:00,39.29,39.29,39.1,39.19,18200.0,39.29,39.29,39.1,39.19,18200.0
2006-03-17 13:30:00,39.18,39.18,39.0,39.03,16900.0,39.18,39.18,39.0,39.03,16900.0
2006-03-17 13:40:00,39.04,39.08,39.0,39.08,15500.0,39.04,39.08,39.0,39.08,15500.0
2006-03-17 13:50:00,39.08,39.11,39.0,39.0,15000.0,39.08,39.11,39.0,39.0,15000.0
2006-03-17 14:00:00,39.0,39.18,39.0,39.16,17700.0,39.0,39.18,39.0,39.16,17700.0
2006-03-17 14:10:00,39.17,39.27,39.16,39.27,21900.0,39.17,39.27,39.16,39.27,21900.0
2006-03-17 14:20:00,39.26,39.3,39.23,39.25,22400.0,39.26,39.3,39.23,39.25,22400.0
2006-03-17 14:30:00,39.25,39.33,39.25,39.32,71100.0,39.25,39.33,39.25,39.32,71100.0
2006-03-17 14:40:00,39.34,39.42,39.31,39.31,64400.0,39.34,39.42,39.31,39.31,64400.0
2006-03-17 14:50:00,39.31,39.33,39.1,39.18,19700.0,39.31,39.33,39.1,39.18,19700.0
2006-03-17 15:00:00,39.18,39.23,39.05,39.08,70800.0,39.18,39.23,39.05,39.08,70800.0
2006-03-17 15:10:00,39.09,39.22,39.08,39.12,39500.0,39.09,39.22,39.08,39.12,39500.0
2006-03-17 15:20:00,39.12,39.17,39.02,39.13,61400.0,39.12,39.17,39.02,39.13,61400.0
2006-03-17 15:30:00,39.12,39.24,39.07,39.2,50100.0,39.12,39.24,39.07,39.2,50100.0
2006-03-17 15:40:00,39.23,39.28,39.2,39.2,45400.0,39.23,39.28,39.2,39.2,45400.0
2006-03-17 15:50:00,39.21,39.28,39.19,39.26,76300.0,39.21,39.28,39.19,39.26,76300.0
2006-03-20 09:30:00,38.62,38.92,38.49,38.5,411300.0,38.62,38.92,38.49,38.5,411300.0
2006-03-20 09:40:00,38.48,38.69,38.31,38.32,122000.0,38.48,38.69,38.31,38.32,122000.0
2006-03-20 09:50:00,38.32,38.32,38.1,38.11,122800.0,38.32,38.32,38.1,38.11,122800.0
2006-03-20 10:00:00,38.11,38.41,38.11,38.34,104000.0,38.11,38.41,38.11,38.34,104000.0
2006-03-20 10:10:00,38.35,38.38,38.3,38.3,67500.0,38.35,38.38,38.3,38.3,67500.0
2006-03-20 10:20:00,38.3,38.35,38.18,38.2,82700.0,38.3,38.35,38.18,38.2,82700.0
2006-03-20 10:30:00,38.21,38.24,38.05,38.22,100900.0,38.21,38.24,38.05,38.22,100900.0
2006-03-20 10:40:00,38.22,38.31,38.21,38.23,53900.0,38.22,38.31,38.21,38.23,53900.0
2006-03-20 10:50:00,38.23,38.31,38.23,38.25,42800.0,38.23,38.31,38.23,38.25,42800.0
2006-03-20 11:00:00,38.26,38.31,38.2,38.25,65300.0,38.26,38.31,38.2,38.25,65300.0
2006-03-20 11:10:00,38.25,38.35,38.24,38.27,37000.0,38.25,38.35,38.24,38.27,37000.0
2006-03-20 11:20:00,38.26,38.27,38.2,38.25,35000.0,38.26,38.27,38.2,38.25,35000.0
2006-03-20 11:30:00,38.25,38.35,38.25,38.34,48500.0,38.25,38.35,38.25,38.34,48500.0
2006-03-20 11:40:00,38.34,38.42,38.25,38.4,41100.0,38.34,38.42,38.25,38.4,41100.0
2006-03-20 11:50:00,38.4,38.4,38.35,38.39,23700.0,38.4,38.4,38.35,38.39,23700.0
2006-03-20 12:00:00,38.38,38.39,38.3,38.3,19900.0,38.38,38.39,38.3,38.3,19900.0
2006-03-20 12:10:00,38.3,38.32,38.3,38.3,16100.0,38.3,38.32,38.3,38.3,16100.0
2006-03-20 12:20:00,38.3,38.3,38.25,38.28,23000.0,38.3,38.3,38.25,38.28,23000.0
2006-03-20 12:30:00,38.26,38.34,38.26,38.3,30100.0,38.26,38.34,38.26,38.3,30100.0
2006-03-20 12:40:00,38.3,38.4,38.3,38.4,37800.0,38.3,38.4,38.3,38.4,37800.0
2006-03-20 12:50:00,38.39,38.42,38.33,38.37,39800.0,38.39,38.42,38.33,38.37,39800.0
2006-03-20 13:00:00,38.38,38.4,38.32,38.32,18300.0,38.38,38.4,38.32,38.32,18300.0
2006-03-20 13:10:00,38.33,38.33,38.3,38.3,25100.0,38.33,38.33,38.3,38.3,25100.0
2006-03-20 13:20:00,38.3,38.37,38.3,38.37,58300.0,38.3,38.37,38.3,38.37,58300.0
2006-03-20 13:30:00,38.39,38.39,38.31,38.32,40000.0,38.39,38.39,38.31,38.32,40000.0
2006-03-20 13:40:00,38.31,38.35,38.28,38.33,38100.0,38.31,38.35,38.28,38.33,38100.0
2006-03-20 13:50:00,38.35,38.49,38.33,38.45,51100.0,38.35,38.49,38.33,38.45,51100.0
2006-03-20 14:00:00,38.45,38.46,38.36,38.4,49800.0,38.45,38.46,38.36,38.4,49800.0
2006-03-20 14:10:00,38.39,38.41,38.36,38.38,37500.0,38.39,38.41,38.36,38.38,37500.0
2006-03-20 14:20:00,38.38,38.43,38.28,38.36,147000.0,38.38,38.43,38.28,38.36,147000.0
2006-03-20 14:30:00,38.35,38.37,38.28,38.36,39300.0,38.35,38.37,38.28,38.36,39300.0
2006-03-20 14:40:00,38.34,38.49,38.34,38.47,67800.0,38.34,38.49,38.34,38.47,67800.0
2006-03-20 14:50:00,38.47,38.54,38.43,38.43,62000.0,38.47,38.54,38.43,38.43,62000.0
2006-03-20 15:00:00,38.47,38.57,38.46,38.57,41500.0,38.47,38.57,38.46,38.57,41500.0
2006-03-20 15:10:00,38.57,38.62,38.55,38.57,49200.0,38.57,38.62,38.55,38.57,49200.0
2006-03-20 15:20:00,38.56,38.61,38.56,38.56,58400.0,38.56,38.61,38.56,38.56,58400.0
2006-03-20 15:30:00,38.57,38.63,38.55,38.56,65600.0,38.57,38.63,38.55,38.56,65600.0
2006-03-20 15:40:00,38.57,38.63,38.57,38.61,96900.0,38.57,38.63,38.57,38.61,96900.0
2006-03-20 15:50:00,38.61,38.62,38.48,38.56,103100.0,38.61,38.62,38.48,38.56,103100.0
2006-03-21 09:30:00,37.93,38.35,37.93,38.09,197100.0,37.93,38.35,37.93,38.09,197100.0
2006-03-21 09:40:00,38.08,38.22,38.03,38.18,107500.0,38.08,38.22,38.03,38.18,107500.0
2006-03-21 09:50:00,38.19,38.27,38.1,38.27,91700.0,38.19,38.27,38.1,38.27,91700.0
2006-03-21 10:00:00,38.27,38.28,38.17,38.27,103200.0,38.27,38.28,38.17,38.27,103200.0
2006-03-21 10:10:00,38.27,38.28,38.08,38.28,63600.0,38.27,38.28,38.08,38.28,63600.0
2006-03-21 10:20:00,38.26,38.27,38.21,38.22,34700.0,38.26,38.27,38.21,38.22,34700.0
2006-03-21 10:30:00,38.22,38.28,38.21,38.25,55500.0,38.22,38.28,38.21,38.25,55500.0
2006-03-21 10:40:00,38.25,38.26,38.25,38.25,22700.0,38.25,38.26,38.25,38.25,22700.0
2006-03-21 10:50:00,38.26,38.37,38.25,38.29,45900.0,38.26,38.37,38.25,38.29,45900.0
2006-03-21 11:00:00,38.29,38.35,38.22,38.35,25600.0,38.29,38.35,38.22,38.35,25600.0
2006-03-21 11:10:00,38.35,38.35,38.25,38.25,36100.0,38.35,38.35,38.25,38.25,36100.0
2006-03-21 11:20:00,38.25,38.35,38.25,38.34,51900.0,38.25,38.35,38.25,38.34,51900.0
2006-03-21 11:30:00,38.34,38.63,36.6,38.56,150500.0,38.34,38.63,36.6,38.56,150500.0
2006-03-21 11:40:00,38.57,38.59,38.3,38.31,120300.0,38.57,38.59,38.3,38.31,120300.0
2006-03-21 11:50:00,38.36,38.5,38.35,38.45,45800.0,38.36,38.5,38.35,38.45,45800.0
2006-03-21 12:00:00,38.45,38.46,38.33,38.37,70600.0,38.45,38.46,38.33,38.37,70600.0
2006-03-21 12:10:00,38.37,38.45,38.35,38.44,45000.0,38.37,38.45,38.35,38.44,45000.0
2006-03-21 12:20:00,38.44,38.45,38.35,38.44,39500.0,38.44,38.45,38.35,38.44,39500.0
2006-03-21 12:30:00,38.45,38.46,38.39,38.4,28200.0,38.45,38.46,38.39,38.4,28200.0
2006-03-21 12:40:00,38.38,38.47,38.35,38.46,31500.0,38.38,38.47,38.35,38.46,31500.0
2006-03-21 12:50:00,38.45,38.47,38.4,38.42,40700.0,38.45,38.47,38.4,38.42,40700.0
2006-03-21 13:00:00,38.4,38.44,38.35,38.36,33800.0,38.4,38.44,38.35,38.36,33800.0
2006-03-21 13:10:00,38.36,38.38,38.32,38.35,19600.0,38.36,38.38,38.32,38.35,19600.0
2006-03-21 13:20:00,38.35,38.4,38.3,38.3,61100.0,38.35,38.4,38.3,38.3,61100.0
2006-03-21 13:30:00,38.3,38.36,38.23,38.28,23900.0,38.3,38.36,38.23,38.28,23900.0
2006-03-21 13:40:00,38.29,38.38,38.25,38.28,48300.0,38.29,38.38,38.25,38.28,48300.0
2006-03-21 13:50:00,38.28,38.29,38.19,38.24,36400.0,38.28,38.29,38.19,38.24,36400.0
2006-03-21 14:00:00,38.24,38.4,38.2,38.27,87100.0,38.24,38.4,38.2,38.27,87100.0
2006-03-21 14:10:00,38.27,38.3,38.15,38.15,87600.0,38.27,38.3,38.15,38.15,87600.0
2006-03-21 14:20:00,38.15,38.21,38.04,38.05,126700.0,38.15,38.21,38.04,38.05,126700.0
2006-03-21 14:30:00,38.04,38.07,37.99,38.05,34700.0,38.04,38.07,37.99,38.05,34700.0
2006-03-21 14:40:00,38.04,38.06,37.96,37.96,26900.0,38.04,38.06,37.96,37.96,26900.0
2006-03-21 14:50:00,37.95,37.95,37.87,37.9,35900.0,37.95,37.95,37.87,37.9,35900.0
2006-03-21 15:00:00,37.9,37.91,37.77,37.83,59900.0,37.9,37.91,37.77,37.83,59900.0
2006-03-21 15:10:00,37.84,38.0,37.81,37.9,93300.0,37.84,38.0,37.81,37.9,93300.0
2006-03-21 15:20:00,37.9,37.94,37.85,37.92,73500.0,37.9,37.94,37.85,37.92,73500.0
2006-03-21 15:30:00,37.92,38.0,37.87,37.9,146800.0,37.92,38.0,37.87,37.9,146800.0
2006-03-21 15:40:00,37.9,37.98,37.9,37.96,132700.0,37.9,37.98,37.9,37.96,132700.0
2006-03-21 15:50:00,37.96,38.12,37.96,38.05,500600.0,37.96,38.12,37.96,38.05,500600.0
2006-03-22 09:30:00,37.99,38.0,37.69,37.85,137000.0,37.99,38.0,37.69,37.85,137000.0
2006-03-22 09:40:00,37.85,37.88,37.75,37.78,68400.0,37.85,37.88,37.75,37.78,68400.0
2006-03-22 09:50:00,37.76,37.92,37.76,37.85,71600.0,37.76,37.92,37.76,37.85,71600.0
2006-03-22 10:00:00,37.85,37.86,37.56,37.58,71600.0,37.85,37.86,37.56,37.58,71600.0
2006-03-22 10:10:00,37.59,37.68,37.58,37.64,25100.0,37.59,37.68,37.58,37.64,25100.0
2006-03-22 10:20:00,37.64,37.88,37.62,37.72,80300.0,37.64,37.88,37.62,37.72,80300.0
2006-03-22 10:30:00,37.71,37.75,37.68,37.73,55300.0,37.71,37.75,37.68,37.73,55300.0
2006-03-22 10:40:00,37.75,37.76,37.55,37.61,34600.0,37.75,37.76,37.55,37.61,34600.0
2006-03-22 10:50:00,37.6,37.66,37.48,37.48,53700.0,37.6,37.66,37.48,37.48,53700.0
2006-03-22 11:00:00,37.48,37.76,37.48,37.7,35300.0,37.48,37.76,37.48,37.7,35300.0
2006-03-22 11:10:00,37.68,37.74,37.56,37.72,46900.0,37.68,37.74,37.56,37.72,46900.0
2006-03-22 11:20:00,37.71,37.77,37.52,37.71,90500.0,37.71,37.77,37.52,37.71,90500.0
2006-03-22 11:30:00,37.72,37.75,37.66,37.69,38000.0,37.72,37.75,37.66,37.69,38000.0
2006-03-22 11:40:00,37.7,37.78,37.69,37.73,59000.0,37.7,37.78,37.69,37.73,59000.0
2006-03-22 11:50:00,37.71,37.72,37.51,37.57,27700.0,37.71,37.72,37.51,37.57,27700.0
2006-03-22 12:00:00,37.57,37.74,37.57,37.72,52100.0,37.57,37.74,37.57,37.72,52100.0
2006-03-22 12:10:00,37.72,37.75,37.68,37.75,54800.0,37.72,37.75,37.68,37.75,54800.0
2006-03-22 12:20:00,37.76,37.77,37.69,37.69,54100.0,37.76,37.77,37.69,37.69,54100.0
2006-03-22 12:30:00,37.69,37.76,37.69,37.74,79700.0,37.69,37.76,37.69,37.74,79700.0
2006-03-22 12:40:00,37.75,37.77,37.73,37.74,70400.0,37.75,37.77,37.73,37.74,70400.0
2006-03-22 12:50:00,37.74,37.76,37.74,37.74,26200.0,37.74,37.76,37.74,37.74,26200.0
2006-03-22 13:00:00,37.77,37.78,37.73,37.78,19200.0,37.77,37.78,37.73,37.78,19200.0
2006-03-22 13:10:00,37.78,37.82,37.75,37.75,18600.0,37.78,37.82,37.75,37.75,18600.0
2006-03-22 13:20:00,37.8,37.81,37.78,37.79,18300.0,37.8,37.81,37.78,37.79,18300.0
2006-03-22 13:30:00,37.79,37.82,37.75,37.79,19900.0,37.79,37.82,37.75,37.79,19900.0
2006-03-22 13:40:00,37.8,37.82,37.77,37.79,12100.0,37.8,37.82,37.77,37.79,12100.0
2006-03-22 13:50:00,37.78,37.86,37.75,37.85,18400.0,37.78,37.86,37.75,37.85,18400.0
2006-03-22 14:00:00,37.85,37.87,37.76,37.84,26800.0,37.85,37.87,37.76,37.84,26800.0
2006-03-22 14:10:00,37.78,37.78,37.64,37.73,46000.0,37.78,37.78,37.64,37.73,46000.0
2006-03-22 14:20:00,37.74,37.76,37.55,37.61,22100.0,37.74,37.76,37.55,37.61,22100.0
2006-03-22 14:30:00,37.62,37.65,37.55,37.64,30300.0,37.62,37.65,37.55,37.64,30300.0
2006-03-22 14:40:00,37.64,37.82,37.64,37.74,51100.0,37.64,37.82,37.64,37.74,51100.0
2006-03-22 14:50:00,37.72,37.86,37.71,37.8,16800.0,37.72,37.86,37.71,37.8,16800.0
2006-03-22 15:00:00,37.78,37.8,37.7,37.72,41300.0,37.78,37.8,37.7,37.72,41300.0
2006-03-22 15:10:00,37.72,37.76,37.72,37.74,34200.0,37.72,37.76,37.72,37.74,34200.0
2006-03-22 15:20:00,37.75,37.76,37.73,37.75,24700.0,37.75,37.76,37.73,37.75,24700.0
2006-03-22 15:30:00,37.74,37.77,37.69,37.74,58800.0,37.74,37.77,37.69,37.74,58800.0
2006-03-22 15:40:00,37.73,37.75,37.71,37.72,27300.0,37.73,37.75,37.71,37.72,27300.0
2006-03-22 15:50:00,37.74,37.84,37.7,37.73,70000.0,37.74,37.84,37.7,37.73,70000.0
2006-03-23 09:30:00,37.66,37.66,37.4,37.49,83500.0,37.66,37.66,37.4,37.49,83500.0
2006-03-23 09:40:00,37.46,37.48,37.3,37.31,25800.0,37.46,37.48,37.3,37.31,25800.0
2006-03-23 09:50:00,37.3,37.4,37.25,37.34,33800.0,37.3,37.4,37.25,37.34,33800.0
2006-03-23 10:00:00,37.34,37.4,37.15,37.15,43300.0,37.34,37.4,37.15,37.15,43300.0
2006-03-23 10:10:00,37.16,37.16,37.0,37.03,88600.0,37.16,37.16,37.0,37.03,88600.0
2006-03-23 10:20:00,37.02,37.08,36.9,36.93,96100.0,37.02,37.08,36.9,36.93,96100.0
2006-03-23 10:30:00,36.91,36.93,36.65,36.75,145000.0,36.91,36.93,36.65,36.75,145000.0
2006-03-23 10:40:00,36.7,36.8,36.58,36.78,89200.0,36.7,36.8,36.58,36.78,89200.0
2006-03-23 10:50:00,36.79,36.9,36.7,36.79,68700.0,36.79,36.9,36.7,36.79,68700.0
2006-03-23 11:00:00,36.79,36.84,36.63,36.83,52500.0,36.79,36.84,36.63,36.83,52500.0
2006-03-23 11:10:00,36.83,36.89,36.78,36.88,36800.0,36.83,36.89,36.78,36.88,36800.0
2006-03-23 11:20:00,36.88,37.0,36.88,36.99,81600.0,36.88,37.0,36.88,36.99,81600.0
2006-03-23 11:30:00,37.0,37.04,36.96,36.97,31400.0,37.0,37.04,36.96,36.97,31400.0
2006-03-23 11:40:00,36.98,37.0,36.9,36.93,28900.0,36.98,37.0,36.9,36.93,28900.0
2006-03-23 11:50:00,36.93,36.97,36.77,36.8,24400.0,36.93,36.97,36.77,36.8,24400.0
2006-03-23 12:00:00,36.8,36.81,36.75,36.81,29500.0,36.8,36.81,36.75,36.81,29500.0
2006-03-23 12:10:00,36.81,36.9,36.81,36.86,22600.0,36.81,36.9,36.81,36.86,22600.0
2006-03-23 12:20:00,36.85,36.86,36.83,36.84,14000.0,36.85,36.86,36.83,36.84,14000.0
2006-03-23 12:30:00,36.85,36.88,36.8,36.88,57900.0,36.85,36.88,36.8,36.88,57900.0
2006-03-23 12:40:00,36.88,37.01,36.87,36.95,25100.0,36.88,37.01,36.87,36.95,25100.0
2006-03-23 12:50:00,36.96,36.96,36.91,36.92,21800.0,36.96,36.96,36.91,36.92,21800.0
2006-03-23 13:00:00,36.93,36.94,36.9,36.92,16500.0,36.93,36.94,36.9,36.92,16500.0
2006-03-23 13:10:00,36.92,36.94,36.9,36.9,25000.0,36.92,36.94,36.9,36.9,25000.0
2006-03-23 13:20:00,36.91,36.92,36.9,36.91,25600.0,36.91,36.92,36.9,36.91,25600.0
2006-03-23 13:30:00,36.91,36.91,36.81,36.82,13900.0,36.91,36.91,36.81,36.82,13900.0
2006-03-23 13:40:00,36.83,36.92,36.82,36.9,28700.0,36.83,36.92,36.82,36.9,28700.0
2006-03-23 13:50:00,36.9,36.93,36.85,36.92,14900.0,36.9,36.93,36.85,36.92,14900.0
2006-03-23 14:00:00,36.92,36.99,36.82,36.82,55800.0,36.92,36.99,36.82,36.82,55800.0
2006-03-23 14:10:00,36.83,36.86,36.8,36.84,26000.0,36.83,36.86,36.8,36.84,26000.0
2006-03-23 14:20:00,36.82,36.88,36.8,36.83,33400.0,36.82,36.88,36.8,36.83,33400.0
2006-03-23 14:30:00,36.83,36.88,36.81,36.85,32700.0,36.83,36.88,36.81,36.85,32700.0
2006-03-23 14:40:00,36.84,36.89,36.81,36.84,39600.0,36.84,36.89,36.81,36.84,39600.0
2006-03-23 14:50:00,36.84,36.84,36.7,36.78,41300.0,36.84,36.84,36.7,36.78,41300.0
2006-03-23 15:00:00,36.79,36.82,36.74,36.8,40800.0,36.79,36.82,36.74,36.8,40800.0
2006-03-23 15:10:00,36.78,36.88,36.78,36.78,50600.0,36.78,36.88,36.78,36.78,50600.0
2006-03-23 15:20:00,36.78,36.94,36.77,36.78,43900.0,36.78,36.94,36.77,36.78,43900.0
2006-03-23 15:30:00,36.77,36.81,36.75,36.76,67600.0,36.77,36.81,36.75,36.76,67600.0
2006-03-23 15:40:00,36.77,37.0,36.71,36.72,75100.0,36.77,37.0,36.71,36.72,75100.0
2006-03-23 15:50:00,36.72,36.79,36.62,36.69,121200.0,36.72,36.79,36.62,36.69,121200.0
2006-03-24 09:30:00,36.76,36.99,36.6,36.97,68100.0,36.76,36.99,36.6,36.97,68100.0
2006-03-24 09:40:00,36.97,37.1,36.86,37.08,48600.0,36.97,37.1,36.86,37.08,48600.0
2006-03-24 09:50:00,37.07,37.24,37.03,37.11,37500.0,37.07,37.24,37.03,37.11,37500.0
2006-03-24 10:00:00,37.13,37.34,37.12,37.23,46800.0,37.13,37.34,37.12,37.23,46800.0
2006-03-24 10:10:00,37.25,37.46,37.25,37.32,42400.0,37.25,37.46,37.25,37.32,42400.0
2006-03-24 10:20:00,37.33,37.55,37.25,37.48,42200.0,37.33,37.55,37.25,37.48,42200.0
2006-03-24 10:30:00,37.49,37.57,37.45,37.49,34300.0,37.49,37.57,37.45,37.49,34300.0
2006-03-24 10:40:00,37.49,37.6,37.48,37.48,63300.0,37.49,37.6,37.48,37.48,63300.0
2006-03-24 10:50:00,37.47,37.55,37.46,37.48,48100.0,37.47,37.55,37.46,37.48,48100.0
2006-03-24 11:00:00,37.48,37.5,37.38,37.39,38800.0,37.48,37.5,37.38,37.39,38800.0
2006-03-24 11:10:00,37.39,37.54,37.32,37.5,88700.0,37.39,37.54,37.32,37.5,88700.0
2006-03-24 11:20:00,37.53,37.63,37.49,37.51,40600.0,37.53,37.63,37.49,37.51,40600.0
2006-03-24 11:30:00,37.53,37.54,37.32,37.34,39500.0,37.53,37.54,37.32,37.34,39500.0
2006-03-24 11:40:00,37.33,37.52,37.33,37.5,32400.0,37.33,37.52,37.33,37.5,32400.0
2006-03-24 11:50:00,37.48,37.51,37.34,37.35,25000.0,37.48,37.51,37.34,37.35,25000.0
2006-03-24 12:00:00,37.36,37.52,37.36,37.44,20900.0,37.36,37.52,37.36,37.44,20900.0
2006-03-24 12:10:00,37.45,37.51,37.44,37.47,11400.0,37.45,37.51,37.44,37.47,11400.0
2006-03-24 12:20:00,37.47,37.47,37.36,37.38,18900.0,37.47,37.47,37.36,37.38,18900.0
2006-03-24 12:30:00,37.39,37.44,37.37,37.43,23300.0,37.39,37.44,37.37,37.43,23300.0
2006-03-24 12:40:00,37.44,37.44,37.41,37.42,25600.0,37.44,37.44,37.41,37.42,25600.0
2006-03-24 12:50:00,37.43,37.44,37.39,37.42,62600.0,37.43,37.44,37.39,37.42,62600.0
2006-03-24 13:00:00,37.43,37.43,37.35,37.35,31900.0,37.43,37.43,37.35,37.35,31900.0
2006-03-24 13:10:00,37.39,37.39,37.18,37.19,30900.0,37.39,37.39,37.18,37.19,30900.0
2006-03-24 13:20:00,37.17,37.24,37.05,37.16,21900.0,37.17,37.24,37.05,37.16,21900.0
2006-03-24 13:30:00,37.16,37.17,37.09,37.09,51100.0,37.16,37.17,37.09,37.09,51100.0
2006-03-24 13:40:00,37.09,37.1,37.05,37.06,31700.0,37.09,37.1,37.05,37.06,31700.0
2006-03-24 13:50:00,37.06,37.06,36.95,36.95,37700.0,37.06,37.06,36.95,36.95,37700.0
2006-03-24 14:00:00,36.95,36.99,36.89,36.95,33600.0,36.95,36.99,36.89,36.95,33600.0
2006-03-24 14:10:00,36.95,37.05,36.92,36.96,36700.0,36.95,37.05,36.92,36.96,36700.0
2006-03-24 14:20:00,36.99,37.13,36.99,37.1,22600.0,36.99,37.13,36.99,37.1,22600.0
2006-03-24 14:30:00,37.1,37.1,36.99,37.03,47900.0,37.1,37.1,36.99,37.03,47900.0
2006-03-24 14:40:00,37.03,37.25,37.03,37.25,29400.0,37.03,37.25,37.03,37.25,29400.0
2006-03-24 14:50:00,37.25,37.25,37.08,37.12,37700.0,37.25,37.25,37.08,37.12,37700.0
2006-03-24 15:00:00,37.12,37.2,37.08,37.18,18300.0,37.12,37.2,37.08,37.18,18300.0
2006-03-24 15:10:00,37.18,37.18,37.0,37.16,35400.0,37.18,37.18,37.0,37.16,35400.0
2006-03-24 15:20:00,37.16,37.35,37.16,37.29,28800.0,37.16,37.35,37.16,37.29,28800.0
2006-03-24 15:30:00,37.29,37.32,37.19,37.2,26500.0,37.29,37.32,37.19,37.2,26500.0
2006-03-24 15:40:00,37.2,37.21,37.11,37.17,24000.0,37.2,37.21,37.11,37.17,24000.0
2006-03-24 15:50:00,37.17,37.21,37.07,37.21,74100.0,37.17,37.21,37.07,37.21,74100.0
2006-03-27 09:30:00,37.26,37.26,36.7,36.98,94100.0,37.26,37.26,36.7,36.98,94100.0
2006-03-27 09:40:00,36.92,37.0,36.76,36.89,57900.0,36.92,37.0,36.76,36.89,57900.0
2006-03-27 09:50:00,36.89,37.1,36.71,36.85,63300.0,36.89,37.1,36.71,36.85,63300.0
2006-03-27 10:00:00,36.9,37.07,36.81,36.97,49100.0,36.9,37.07,36.81,36.97,49100.0
2006-03-27 10:10:00,36.96,36.96,36.85,36.92,24300.0,36.96,36.96,36.85,36.92,24300.0
2006-03-27 10:20:00,36.92,36.96,36.81,36.81,23500.0,36.92,36.96,36.81,36.81,23500.0
2006-03-27 10:30:00,36.82,36.87,36.7,36.7,31500.0,36.82,36.87,36.7,36.7,31500.0
2006-03-27 10:40:00,36.7,36.74,36.57,36.57,39100.0,36.7,36.74,36.57,36.57,39100.0
2006-03-27 10:50:00,36.57,36.59,36.52,36.54,55200.0,36.57,36.59,36.52,36.54,55200.0
2006-03-27 11:00:00,36.54,36.56,36.44,36.5,50700.0,36.54,36.56,36.44,36.5,50700.0
2006-03-27 11:10:00,36.5,36.59,36.45,36.5,62400.0,36.5,36.59,36.45,36.5,62400.0
2006-03-27 11:20:00,36.5,36.81,36.5,36.69,62300.0,36.5,36.81,36.5,36.69,62300.0
2006-03-27 11:30:00,36.68,36.74,36.66,36.71,21700.0,36.68,36.74,36.66,36.71,21700.0
2006-03-27 11:40:00,36.75,36.87,36.72,36.78,40000.0,36.75,36.87,36.72,36.78,40000.0
2006-03-27 11:50:00,36.8,37.03,36.8,37.02,96900.0,36.8,37.03,36.8,37.02,96900.0
2006-03-27 12:00:00,37.02,37.09,36.98,36.98,71700.0,37.02,37.09,36.98,36.98,71700.0
2006-03-27 12:10:00,36.98,37.09,36.97,36.99,30000.0,36.98,37.09,36.97,36.99,30000.0
2006-03-27 12:20:00,36.99,37.01,36.95,36.97,29300.0,36.99,37.01,36.95,36.97,29300.0
2006-03-27 12:30:00,36.97,36.98,36.95,36.98,18000.0,36.97,36.98,36.95,36.98,18000.0
2006-03-27 12:40:00,36.98,37.03,36.98,37.0,17000.0,36.98,37.03,36.98,37.0,17000.0
2006-03-27 12:50:00,37.01,37.03,37.0,37.01,18800.0,37.01,37.03,37.0,37.01,18800.0
2006-03-27 13:00:00,37.01,37.1,37.0,37.1,18400.0,37.01,37.1,37.0,37.1,18400.0
2006-03-27 13:10:00,37.09,37.15,37.05,37.14,18400.0,37.09,37.15,37.05,37.14,18400.0
2006-03-27 13:20:00,37.12,37.17,37.06,37.07,34100.0,37.12,37.17,37.06,37.07,34100.0
2006-03-27 13:30:00,37.08,37.09,36.93,36.97,27700.0,37.08,37.09,36.93,36.97,27700.0
2006-03-27 13:40:00,36.98,37.03,36.96,37.01,14400.0,36.98,37.03,36.96,37.01,14400.0
2006-03-27 13:50:00,37.0,37.14,36.99,37.1,19900.0,37.0,37.14,36.99,37.1,19900.0
2006-03-27 14:00:00,37.11,37.12,37.05,37.1,23000.0,37.11,37.12,37.05,37.1,23000.0
2006-03-27 14:10:00,37.1,37.16,37.09,37.16,35300.0,37.1,37.16,37.09,37.16,35300.0
2006-03-27 14:20:00,37.15,37.17,37.14,37.15,19600.0,37.15,37.17,37.14,37.15,19600.0
2006-03-27 14:30:00,37.15,37.21,37.11,37.21,36500.0,37.15,37.21,37.11,37.21,36500.0
2006-03-27 14:40:00,37.21,37.25,37.16,37.22,23400.0,37.21,37.25,37.16,37.22,23400.0
2006-03-27 14:50:00,37.23,37.25,37.19,37.23,23200.0,37.23,37.25,37.19,37.23,23200.0
2006-03-27 15:00:00,37.23,37.23,37.01,37.07,35500.0,37.23,37.23,37.01,37.07,35500.0
2006-03-27 15:10:00,37.08,37.08,36.98,37.01,24500.0,37.08,37.08,36.98,37.01,24500.0
2006-03-27 15:20:00,37.0,37.03,36.96,36.96,35400.0,37.0,37.03,36.96,36.96,35400.0
2006-03-27 15:30:00,36.96,37.05,36.92,37.03,36400.0,36.96,37.05,36.92,37.03,36400.0
2006-03-27 15:40:00,37.03,37.1,36.98,37.0,49300.0,37.03,37.1,36.98,37.0,49300.0
2006-03-27 15:50:00,36.99,37.0,36.83,37.0,82000.0,36.99,37.0,36.83,37.0,82000.0
2006-03-28 09:30:00,36.71,36.98,36.71,36.73,56000.0,36.71,36.98,36.71,36.73,56000.0
2006-03-28 09:40:00,36.73,36.74,36.53,36.71,124600.0,36.73,36.74,36.53,36.71,124600.0
2006-03-28 09:50:00,36.69,36.76,36.58,36.61,32000.0,36.69,36.76,36.58,36.61,32000.0
2006-03-28 10:00:00,36.64,37.1,36.51,37.02,138200.0,36.64,37.1,36.51,37.02,138200.0
2006-03-28 10:10:00,37.02,37.32,36.97,37.16,189500.0,37.02,37.32,36.97,37.16,189500.0
2006-03-28 10:20:00,37.2,37.31,37.11,37.26,59800.0,37.2,37.31,37.11,37.26,59800.0
2006-03-28 10:30:00,37.27,37.28,37.15,37.15,48800.0,37.27,37.28,37.15,37.15,48800.0
2006-03-28 10:40:00,37.15,37.29,37.15,37.25,26000.0,37.15,37.29,37.15,37.25,26000.0
2006-03-28 10:50:00,37.24,37.78,37.24,37.7,158900.0,37.24,37.78,37.24,37.7,158900.0
2006-03-28 11:00:00,37.7,37.74,37.6,37.74,72900.0,37.7,37.74,37.6,37.74,72900.0
2006-03-28 11:10:00,37.73,37.74,37.63,37.68,49900.0,37.73,37.74,37.63,37.68,49900.0
2006-03-28 11:20:00,37.67,37.67,37.62,37.63,42300.0,37.67,37.67,37.62,37.63,42300.0
2006-03-28 11:30:00,37.64,37.65,37.49,37.52,36400.0,37.64,37.65,37.49,37.52,36400.0
2006-03-28 11:40:00,37.53,37.62,37.52,37.55,41500.0,37.53,37.62,37.52,37.55,41500.0
2006-03-28 11:50:00,37.54,37.66,37.54,37.65,19200.0,37.54,37.66,37.54,37.65,19200.0
2006-03-28 12:00:00,37.63,37.63,37.57,37.6,21500.0,37.63,37.63,37.57,37.6,21500.0
2006-03-28 12:10:00,37.63,37.77,37.58,37.69,52600.0,37.63,37.77,37.58,37.69,52600.0
2006-03-28 12:20:00,37.68,37.9,37.65,37.77,47200.0,37.68,37.9,37.65,37.77,47200.0
2006-03-28 12:30:00,37.78,37.86,37.71,37.71,28600.0,37.78,37.86,37.71,37.71,28600.0
2006-03-28 12:40:00,37.7,37.77,37.68,37.68,19400.0,37.7,37.77,37.68,37.68,19400.0
2006-03-28 12:50:00,37.68,37.69,37.59,37.6,25400.0,37.68,37.69,37.59,37.6,25400.0
2006-03-28 13:00:00,37.59,37.61,37.59,37.59,12800.0,37.59,37.61,37.59,37.59,12800.0
2006-03-28 13:10:00,37.59,37.61,37.53,37.53,14900.0,37.59,37.61,37.53,37.53,14900.0
2006-03-28 13:20:00,37.54,37.6,37.53,37.59,19200.0,37.54,37.6,37.53,37.59,19200.0
2006-03-28 13:30:00,37.58,37.59,37.52,37.56,19500.0,37.58,37.59,37.52,37.56,19500.0
2006-03-28 13:40:00,37.56,37.62,37.54,37.59,41600.0,37.56,37.62,37.54,37.59,41600.0
2006-03-28 13:50:00,37.58,37.64,37.58,37.62,24500.0,37.58,37.64,37.58,37.62,24500.0
2006-03-28 14:00:00,37.61,37.77,37.61,37.75,28800.0,37.61,37.77,37.61,37.75,28800.0
2006-03-28 14:10:00,37.76,37.76,37.55,37.57,53800.0,37.76,37.76,37.55,37.57,53800.0
2006-03-28 14:20:00,37.58,37.62,37.43,37.56,89200.0,37.58,37.62,37.43,37.56,89200.0
2006-03-28 14:30:00,37.55,37.6,37.41,37.56,88700.0,37.55,37.6,37.41,37.56,88700.0
2006-03-28 14:40:00,37.56,37.71,37.55,37.68,85700.0,37.56,37.71,37.55,37.68,85700.0
2006-03-28 14:50:00,37.68,37.75,37.6,37.73,80000.0,37.68,37.75,37.6,37.73,80000.0
2006-03-28 15:00:00,37.75,37.75,37.58,37.59,110300.0,37.75,37.75,37.58,37.59,110300.0
2006-03-28 15:10:00,37.59,37.63,37.41,37.47,87900.0,37.59,37.63,37.41,37.47,87900.0
2006-03-28 15:20:00,37.49,37.5,37.36,37.4,48500.0,37.49,37.5,37.36,37.4,48500.0
2006-03-28 15:30:00,37.41,37.5,37.41,37.42,71000.0,37.41,37.5,37.41,37.42,71000.0
2006-03-28 15:40:00,37.42,37.63,37.4,37.6,104300.0,37.42,37.63,37.4,37.6,104300.0
2006-03-28 15:50:00,37.6,37.66,37.47,37.63,247400.0,37.6,37.66,37.47,37.63,247400.0
2006-03-29 09:30:00,37.49,37.75,37.35,37.73,62200.0,37.49,37.75,37.35,37.73,62200.0
2006-03-29 09:40:00,37.69,38.0,37.64,37.84,169500.0,37.69,38.0,37.64,37.84,169500.0
2006-03-29 09:50:00,37.85,38.09,37.85,38.0,192700.0,37.85,38.09,37.85,38.0,192700.0
2006-03-29 10:00:00,38.0,38.04,37.9,37.94,43900.0,38.0,38.04,37.9,37.94,43900.0
2006-03-29 10:10:00,37.92,38.03,37.91,37.99,87900.0,37.92,38.03,37.91,37.99,87900.0
2006-03-29 10:20:00,37.99,38.2,37.96,38.12,53000.0,37.99,38.2,37.96,38.12,53000.0
2006-03-29 10:30:00,38.12,38.14,37.95,37.96,26400.0,38.12,38.14,37.95,37.96,26400.0
2006-03-29 10:40:00,37.96,38.05,37.9,37.91,45600.0,37.96,38.05,37.9,37.91,45600.0
2006-03-29 10:50:00,37.91,37.99,37.86,37.97,25100.0,37.91,37.99,37.86,37.97,25100.0
2006-03-29 11:00:00,37.95,38.22,37.88,38.18,73400.0,37.95,38.22,37.88,38.18,73400.0
2006-03-29 11:10:00,38.17,38.29,38.15,38.25,84800.0,38.17,38.29,38.15,38.25,84800.0
2006-03-29 11:20:00,38.25,38.37,38.25,38.36,48700.0,38.25,38.37,38.25,38.36,48700.0
2006-03-29 11:30:00,38.35,38.47,38.22,38.22,98900.0,38.35,38.47,38.22,38.22,98900.0
2006-03-29 11:40:00,38.22,38.4,38.21,38.32,42500.0,38.22,38.4,38.21,38.32,42500.0
2006-03-29 11:50:00,38.33,38.33,38.19,38.2,41200.0,38.33,38.33,38.19,38.2,41200.0
2006-03-29 12:00:00,38.2,38.26,38.08,38.15,57200.0,38.2,38.26,38.08,38.15,57200.0
2006-03-29 12:10:00,38.13,38.17,38.05,38.08,40400.0,38.13,38.17,38.05,38.08,40400.0
2006-03-29 12:20:00,38.08,38.37,38.06,38.36,79000.0,38.08,38.37,38.06,38.36,79000.0
2006-03-29 12:30:00,38.36,38.39,38.28,38.29,53000.0,38.36,38.39,38.28,38.29,53000.0
2006-03-29 12:40:00,38.3,38.32,38.26,38.28,43600.0,38.3,38.32,38.26,38.28,43600.0
2006-03-29 12:50:00,38.27,38.31,38.15,38.17,42200.0,38.27,38.31,38.15,38.17,42200.0
2006-03-29 13:00:00,38.17,38.29,38.16,38.17,18100.0,38.17,38.29,38.16,38.17,18100.0
2006-03-29 13:10:00,38.17,38.4,38.17,38.35,49800.0,38.17,38.4,38.17,38.35,49800.0
2006-03-29 13:20:00,38.35,38.39,38.28,38.3,35900.0,38.35,38.39,38.28,38.3,35900.0
2006-03-29 13:30:00,38.29,38.37,38.28,38.29,23500.0,38.29,38.37,38.28,38.29,23500.0
2006-03-29 13:40:00,38.29,38.37,38.29,38.32,18900.0,38.29,38.37,38.29,38.32,18900.0
2006-03-29 13:50:00,38.31,38.33,38.24,38.28,36200.0,38.31,38.33,38.24,38.28,36200.0
2006-03-29 14:00:00,38.27,38.36,38.24,38.36,40000.0,38.27,38.36,38.24,38.36,40000.0
2006-03-29 14:10:00,38.36,38.45,38.24,38.24,67200.0,38.36,38.45,38.24,38.24,67200.0
2006-03-29 14:20:00,38.24,38.28,38.13,38.21,29100.0,38.24,38.28,38.13,38.21,29100.0
2006-03-29 14:30:00,38.21,38.22,38.11,38.16,18700.0,38.21,38.22,38.11,38.16,18700.0
2006-03-29 14:40:00,38.17,38.35,38.15,38.32,79600.0,38.17,38.35,38.15,38.32,79600.0
2006-03-29 14:50:00,38.32,38.44,38.31,38.37,52900.0,38.32,38.44,38.31,38.37,52900.0
2006-03-29 15:00:00,38.37,38.43,38.35,38.42,46400.0,38.37,38.43,38.35,38.42,46400.0
2006-03-29 15:10:00,38.41,38.41,38.38,38.39,40800.0,38.41,38.41,38.38,38.39,40800.0
2006-03-29 15:20:00,38.4,38.44,38.3,38.38,126900.0,38.4,38.44,38.3,38.38,126900.0
2006-03-29 15:30:00,38.38,38.4,38.29,38.34,108900.0,38.38,38.4,38.29,38.34,108900.0
2006-03-29 15:40:00,38.33,38.35,38.21,38.25,83900.0,38.33,38.35,38.21,38.25,83900.0
2006-03-29 15:50:00,38.24,38.34,38.01,38.32,126200.0,38.24,38.34,38.01,38.32,126200.0
2006-03-30 09:30:00,38.21,38.47,37.8,38.32,104200.0,38.21,38.47,37.8,38.32,104200.0
2006-03-30 09:40:00,38.27,38.59,38.25,38.42,130700.0,38.27,38.59,38.25,38.42,130700.0
2006-03-30 09:50:00,38.47,38.54,38.34,38.44,58700.0,38.47,38.54,38.34,38.44,58700.0
2006-03-30 10:00:00,38.44,38.72,38.44,38.65,125000.0,38.44,38.72,38.44,38.65,125000.0
2006-03-30 10:10:00,38.68,38.86,38.65,38.67,56500.0,38.68,38.86,38.65,38.67,56500.0
2006-03-30 10:20:00,38.68,38.91,38.67,38.79,55700.0,38.68,38.91,38.67,38.79,55700.0
2006-03-30 10:30:00,38.76,38.78,38.63,38.66,36000.0,38.76,38.78,38.63,38.66,36000.0
2006-03-30 10:40:00,38.66,38.79,38.54,38.79,47400.0,38.66,38.79,38.54,38.79,47400.0
2006-03-30 10:50:00,38.76,38.78,38.57,38.63,30300.0,38.76,38.78,38.57,38.63,30300.0
2006-03-30 11:00:00,38.68,38.68,38.49,38.52,21200.0,38.68,38.68,38.49,38.52,21200.0
2006-03-30 11:10:00,38.52,38.54,38.38,38.52,75200.0,38.52,38.54,38.38,38.52,75200.0
2006-03-30 11:20:00,38.52,38.62,38.52,38.6,26000.0,38.52,38.62,38.52,38.6,26000.0
2006-03-30 11:30:00,38.6,38.6,38.47,38.51,24800.0,38.6,38.6,38.47,38.51,24800.0
2006-03-30 11:40:00,38.51,38.65,38.48,38.6,52000.0,38.51,38.65,38.48,38.6,52000.0
2006-03-30 11:50:00,38.6,38.64,38.45,38.5,31200.0,38.6,38.64,38.45,38.5,31200.0
2006-03-30 12:00:00,38.5,38.62,38.5,38.59,12100.0,38.5,38.62,38.5,38.59,12100.0
2006-03-30 12:10:00,38.6,38.6,38.54,38.6,11100.0,38.6,38.6,38.54,38.6,11100.0
2006-03-30 12:20:00,38.6,38.64,38.54,38.61,8700.0,38.6,38.64,38.54,38.61,8700.0
2006-03-30 12:30:00,38.61,38.64,38.41,38.44,32500.0,38.61,38.64,38.41,38.44,32500.0
2006-03-30 12:40:00,38.44,38.47,38.38,38.44,15800.0,38.44,38.47,38.38,38.44,15800.0
2006-03-30 12:50:00,38.42,38.5,38.35,38.48,10800.0,38.42,38.5,38.35,38.48,10800.0
2006-03-30 13:00:00,38.48,38.5,38.38,38.46,32600.0,38.48,38.5,38.38,38.46,32600.0
2006-03-30 13:10:00,38.45,38.48,38.32,38.38,34800.0,38.45,38.48,38.32,38.38,34800.0
2006-03-30 13:20:00,38.39,38.45,38.38,38.44,11700.0,38.39,38.45,38.38,38.44,11700.0
2006-03-30 13:30:00,38.45,38.46,38.31,38.35,30100.0,38.45,38.46,38.31,38.35,30100.0
2006-03-30 13:40:00,38.35,38.52,38.34,38.52,22400.0,38.35,38.52,38.34,38.52,22400.0
2006-03-30 13:50:00,38.52,38.59,38.49,38.49,37200.0,38.52,38.59,38.49,38.49,37200.0
2006-03-30 14:00:00,38.49,38.61,38.49,38.51,32000.0,38.49,38.61,38.49,38.51,32000.0
2006-03-30 14:10:00,38.51,38.54,38.47,38.5,43300.0,38.51,38.54,38.47,38.5,43300.0
2006-03-30 14:20:00,38.51,38.51,38.29,38.33,99700.0,38.51,38.51,38.29,38.33,99700.0
2006-03-30 14:30:00,38.31,38.36,38.08,38.14,79700.0,38.31,38.36,38.08,38.14,79700.0
2006-03-30 14:40:00,38.14,38.22,38.05,38.2,47300.0,38.14,38.22,38.05,38.2,47300.0
2006-03-30 14:50:00,38.22,38.22,38.05,38.17,64500.0,38.22,38.22,38.05,38.17,64500.0
2006-03-30 15:00:00,38.15,38.18,38.12,38.16,59800.0,38.15,38.18,38.12,38.16,59800.0
2006-03-30 15:10:00,38.16,38.23,38.02,38.1,67300.0,38.16,38.23,38.02,38.1,67300.0
2006-03-30 15:20:00,38.1,38.21,38.05,38.19,72300.0,38.1,38.21,38.05,38.19,72300.0
2006-03-30 15:30:00,38.19,38.28,38.17,38.26,75100.0,38.19,38.28,38.17,38.26,75100.0
2006-03-30 15:40:00,38.25,38.25,38.1,38.13,87900.0,38.25,38.25,38.1,38.13,87900.0
2006-03-30 15:50:00,38.12,38.17,38.02,38.07,145800.0,38.12,38.17,38.02,38.07,145800.0
2006-03-31 09:30:00,38.01,38.03,37.91,37.91,74000.0,38.01,38.03,37.91,37.91,74000.0
2006-03-31 09:40:00,37.95,38.03,37.88,37.92,25700.0,37.95,38.03,37.88,37.92,25700.0
2006-03-31 09:50:00,37.94,38.01,37.75,38.01,33000.0,37.94,38.01,37.75,38.01,33000.0
2006-03-31 10:00:00,38.01,38.13,37.95,38.04,48800.0,38.01,38.13,37.95,38.04,48800.0
2006-03-31 10:10:00,38.06,38.1,38.03,38.07,51600.0,38.06,38.1,38.03,38.07,51600.0
2006-03-31 10:20:00,38.07,38.11,37.98,38.07,89100.0,38.07,38.11,37.98,38.07,89100.0
2006-03-31 10:30:00,38.07,38.08,38.06,38.07,67500.0,38.07,38.08,38.06,38.07,67500.0
2006-03-31 10:40:00,38.07,38.25,38.05,38.19,68800.0,38.07,38.25,38.05,38.19,68800.0
2006-03-31 10:50:00,38.19,38.28,38.16,38.24,90900.0,38.19,38.28,38.16,38.24,90900.0
2006-03-31 11:00:00,38.24,38.29,38.23,38.29,38400.0,38.24,38.29,38.23,38.29,38400.0
2006-03-31 11:10:00,38.28,38.39,38.26,38.35,39000.0,38.28,38.39,38.26,38.35,39000.0
2006-03-31 11:20:00,38.36,38.59,38.36,38.51,78300.0,38.36,38.59,38.36,38.51,78300.0
2006-03-31 11:30:00,38.51,38.51,38.31,38.34,47300.0,38.51,38.51,38.31,38.34,47300.0
2006-03-31 11:40:00,38.35,38.5,38.31,38.5,39000.0,38.35,38.5,38.31,38.5,39000.0
2006-03-31 11:50:00,38.49,38.5,38.41,38.45,38300.0,38.49,38.5,38.41,38.45,38300.0
2006-03-31 12:00:00,38.44,38.45,38.34,38.42,50900.0,38.44,38.45,38.34,38.42,50900.0
2006-03-31 12:10:00,38.42,38.55,38.42,38.54,46900.0,38.42,38.55,38.42,38.54,46900.0
2006-03-31 12:20:00,38.54,38.6,38.5,38.57,44700.0,38.54,38.6,38.5,38.57,44700.0
2006-03-31 12:30:00,38.57,38.69,38.53,38.69,61300.0,38.57,38.69,38.53,38.69,61300.0
2006-03-31 12:40:00,38.68,38.82,38.68,38.76,80700.0,38.68,38.82,38.68,38.76,80700.0
2006-03-31 12:50:00,38.75,38.77,38.66,38.71,57100.0,38.75,38.77,38.66,38.71,57100.0
2006-03-31 13:00:00,38.72,38.73,38.67,38.69,39500.0,38.72,38.73,38.67,38.69,39500.0
2006-03-31 13:10:00,38.69,38.73,38.67,38.69,71300.0,38.69,38.73,38.67,38.69,71300.0
2006-03-31 13:20:00,38.68,38.69,38.59,38.62,67300.0,38.68,38.69,38.59,38.62,67300.0
2006-03-31 13:30:00,38.61,38.61,38.48,38.52,56100.0,38.61,38.61,38.48,38.52,56100.0
2006-03-31 13:40:00,38.5,38.55,38.48,38.55,39800.0,38.5,38.55,38.48,38.55,39800.0
2006-03-31 13:50:00,38.54,38.57,38.51,38.53,14500.0,38.54,38.57,38.51,38.53,14500.0
2006-03-31 14:00:00,38.53,38.54,38.45,38.53,88200.0,38.53,38.54,38.45,38.53,88200.0
2006-03-31 14:10:00,38.54,38.55,38.49,38.52,83400.0,38.54,38.55,38.49,38.52,83400.0
2006-03-31 14:20:00,38.52,38.56,38.51,38.55,52200.0,38.52,38.56,38.51,38.55,52200.0
2006-03-31 14:30:00,38.56,38.68,38.55,38.63,62900.0,38.56,38.68,38.55,38.63,62900.0
2006-03-31 14:40:00,38.65,38.68,38.59,38.64,60700.0,38.65,38.68,38.59,38.64,60700.0
2006-03-31 14:50:00,38.64,38.89,38.63,38.7,59400.0,38.64,38.89,38.63,38.7,59400.0
2006-03-31 15:00:00,38.7,38.76,38.59,38.59,113400.0,38.7,38.76,38.59,38.59,113400.0
2006-03-31 15:10:00,38.59,38.68,38.55,38.62,118600.0,38.59,38.68,38.55,38.62,118600.0
2006-03-31 15:20:00,38.61,38.72,38.54,38.61,142500.0,38.61,38.72,38.54,38.61,142500.0
2006-03-31 15:30:00,38.6,38.67,38.48,38.64,126300.0,38.6,38.67,38.48,38.64,126300.0
2006-03-31 15:40:00,38.62,38.64,38.49,38.5,88600.0,38.62,38.64,38.49,38.5,88600.0
2006-03-31 15:50:00,38.5,38.59,38.41,38.55,249100.0,38.5,38.59,38.41,38.55,249100.0
2006-04-03 09:30:00,38.2,38.75,37.83,37.92,255400.0,38.2,38.75,37.83,37.92,255400.0
2006-04-03 09:40:00,37.92,38.11,37.81,37.94,224700.0,37.92,38.11,37.81,37.94,224700.0
2006-04-03 09:50:00,37.99,38.04,37.89,37.9,129600.0,37.99,38.04,37.89,37.9,129600.0
2006-04-03 10:00:00,37.92,38.08,37.78,38.08,151500.0,37.92,38.08,37.78,38.08,151500.0
2006-04-03 10:10:00,38.06,38.19,37.92,38.13,96500.0,38.06,38.19,37.92,38.13,96500.0
2006-04-03 10:20:00,38.17,38.17,37.98,37.98,92300.0,38.17,38.17,37.98,37.98,92300.0
2006-04-03 10:30:00,37.98,38.07,37.93,37.95,131400.0,37.98,38.07,37.93,37.95,131400.0
2006-04-03 10:40:00,37.96,38.13,37.95,38.1,75500.0,37.96,38.13,37.95,38.1,75500.0
2006-04-03 10:50:00,38.09,38.15,38.09,38.1,47000.0,38.09,38.15,38.09,38.1,47000.0
2006-04-03 11:00:00,38.1,38.1,38.02,38.06,49900.0,38.1,38.1,38.02,38.06,49900.0
2006-04-03 11:10:00,38.07,38.1,38.05,38.08,60100.0,38.07,38.1,38.05,38.08,60100.0
2006-04-03 11:20:00,38.09,38.19,38.09,38.17,43200.0,38.09,38.19,38.09,38.17,43200.0
2006-04-03 11:30:00,38.18,38.18,38.05,38.09,43300.0,38.18,38.18,38.05,38.09,43300.0
2006-04-03 11:40:00,38.09,38.09,38.05,38.06,28000.0,38.09,38.09,38.05,38.06,28000.0
2006-04-03 11:50:00,38.08,38.1,38.06,38.07,34300.0,38.08,38.1,38.06,38.07,34300.0
2006-04-03 12:00:00,38.09,38.09,37.97,38.02,278200.0,38.09,38.09,37.97,38.02,278200.0
2006-04-03 12:10:00,38.01,38.05,37.95,37.95,65000.0,38.01,38.05,37.95,37.95,65000.0
2006-04-03 12:20:00,37.96,37.98,37.94,37.97,29500.0,37.96,37.98,37.94,37.97,29500.0
2006-04-03 12:30:00,37.96,37.96,37.86,37.87,31000.0,37.96,37.96,37.86,37.87,31000.0
2006-04-03 12:40:00,37.86,37.92,37.83,37.89,62500.0,37.86,37.92,37.83,37.89,62500.0
2006-04-03 12:50:00,37.92,37.96,37.89,37.95,24400.0,37.92,37.96,37.89,37.95,24400.0
2006-04-03 13:00:00,37.95,37.96,37.81,37.82,86800.0,37.95,37.96,37.81,37.82,86800.0
2006-04-03 13:10:00,37.85,37.88,37.81,37.81,40400.0,37.85,37.88,37.81,37.81,40400.0
2006-04-03 13:20:00,37.81,37.85,37.79,37.79,52800.0,37.81,37.85,37.79,37.79,52800.0
2006-04-03 13:30:00,37.8,37.88,37.79,37.85,37500.0,37.8,37.88,37.79,37.85,37500.0
2006-04-03 13:40:00,37.85,37.91,37.85,37.91,41900.0,37.85,37.91,37.85,37.91,41900.0
2006-04-03 13:50:00,37.89,37.94,37.85,37.86,22100.0,37.89,37.94,37.85,37.86,22100.0
2006-04-03 14:00:00,37.86,37.86,37.81,37.81,42700.0,37.86,37.86,37.81,37.81,42700.0
2006-04-03 14:10:00,37.81,37.82,37.71,37.72,72200.0,37.81,37.82,37.71,37.72,72200.0
2006-04-03 14:20:00,37.73,37.74,37.5,37.59,102300.0,37.73,37.74,37.5,37.59,102300.0
2006-04-03 14:30:00,37.58,37.67,37.43,37.5,50300.0,37.58,37.67,37.43,37.5,50300.0
2006-04-03 14:40:00,37.48,37.48,37.38,37.43,110300.0,37.48,37.48,37.38,37.43,110300.0
2006-04-03 14:50:00,37.41,37.43,37.32,37.42,85900.0,37.41,37.43,37.32,37.42,85900.0
2006-04-03 15:00:00,37.42,37.48,37.36,37.45,29300.0,37.42,37.48,37.36,37.45,29300.0
2006-04-03 15:10:00,37.45,37.45,37.32,37.41,43700.0,37.45,37.45,37.32,37.41,43700.0
2006-04-03 15:20:00,37.4,37.48,37.38,37.48,42000.0,37.4,37.48,37.38,37.48,42000.0
2006-04-03 15:30:00,37.46,37.51,37.31,37.37,86500.0,37.46,37.51,37.31,37.37,86500.0
2006-04-03 15:40:00,37.36,37.38,37.13,37.3,61300.0,37.36,37.38,37.13,37.3,61300.0
2006-04-03 15:50:00,37.27,37.31,37.22,37.25,98500.0,37.27,37.31,37.22,37.25,98500.0
2006-04-04 09:30:00,37.38,37.61,37.26,37.46,147300.0,37.38,37.61,37.26,37.46,147300.0
2006-04-04 09:40:00,37.42,37.65,37.34,37.6,108600.0,37.42,37.65,37.34,37.6,108600.0
2006-04-04 09:50:00,37.61,37.94,37.45,37.55,171400.0,37.61,37.94,37.45,37.55,171400.0
2006-04-04 10:00:00,37.54,37.69,37.5,37.59,73800.0,37.54,37.69,37.5,37.59,73800.0
2006-04-04 10:10:00,37.58,37.64,37.54,37.56,33900.0,37.58,37.64,37.54,37.56,33900.0
2006-04-04 10:20:00,37.55,37.6,37.4,37.4,66700.0,37.55,37.6,37.4,37.4,66700.0
2006-04-04 10:30:00,37.41,37.5,37.4,37.4,39400.0,37.41,37.5,37.4,37.4,39400.0
2006-04-04 10:40:00,37.4,37.47,37.4,37.47,26600.0,37.4,37.47,37.4,37.47,26600.0
2006-04-04 10:50:00,37.44,37.52,37.4,37.47,62500.0,37.44,37.52,37.4,37.47,62500.0
2006-04-04 11:00:00,37.48,37.59,37.4,37.41,30700.0,37.48,37.59,37.4,37.41,30700.0
2006-04-04 11:10:00,37.43,37.44,37.34,37.35,93600.0,37.43,37.44,37.34,37.35,93600.0
2006-04-04 11:20:00,37.34,37.47,37.28,37.46,74500.0,37.34,37.47,37.28,37.46,74500.0
2006-04-04 11:30:00,37.45,37.51,37.45,37.5,51500.0,37.45,37.51,37.45,37.5,51500.0
2006-04-04 11:40:00,37.51,37.7,37.49,37.69,88800.0,37.51,37.7,37.49,37.69,88800.0
2006-04-04 11:50:00,37.67,37.67,37.53,37.58,53200.0,37.67,37.67,37.53,37.58,53200.0
2006-04-04 12:00:00,37.59,37.64,37.56,37.59,47400.0,37.59,37.64,37.56,37.59,47400.0
2006-04-04 12:10:00,37.58,37.64,37.5,37.57,80200.0,37.58,37.64,37.5,37.57,80200.0
2006-04-04 12:20:00,37.57,37.65,37.55,37.62,79900.0,37.57,37.65,37.55,37.62,79900.0
2006-04-04 12:30:00,37.63,37.66,37.62,37.65,91900.0,37.63,37.66,37.62,37.65,91900.0
2006-04-04 12:40:00,37.63,37.67,37.59,37.64,57100.0,37.63,37.67,37.59,37.64,57100.0
2006-04-04 12:50:00,37.64,37.67,37.61,37.65,25900.0,37.64,37.67,37.61,37.65,25900.0
2006-04-04 13:00:00,37.65,37.68,37.63,37.65,44600.0,37.65,37.68,37.63,37.65,44600.0
2006-04-04 13:10:00,37.66,37.66,37.58,37.6,96600.0,37.66,37.66,37.58,37.6,96600.0
2006-04-04 13:20:00,37.59,37.6,37.56,37.57,22600.0,37.59,37.6,37.56,37.57,22600.0
2006-04-04 13:30:00,37.58,37.67,37.57,37.66,45600.0,37.58,37.67,37.57,37.66,45600.0
2006-04-04 13:40:00,37.67,37.67,37.51,37.54,59200.0,37.67,37.67,37.51,37.54,59200.0
2006-04-04 13:50:00,37.55,37.69,37.55,37.62,55700.0,37.55,37.69,37.55,37.62,55700.0
2006-04-04 14:00:00,37.62,37.66,37.51,37.52,36300.0,37.62,37.66,37.51,37.52,36300.0
2006-04-04 14:10:00,37.51,37.58,37.48,37.56,51000.0,37.51,37.58,37.48,37.56,51000.0
2006-04-04 14:20:00,37.57,37.61,37.51,37.53,48900.0,37.57,37.61,37.51,37.53,48900.0
2006-04-04 14:30:00,37.53,37.6,37.42,37.44,75000.0,37.53,37.6,37.42,37.44,75000.0
2006-04-04 14:40:00,37.44,37.5,37.4,37.48,77700.0,37.44,37.5,37.4,37.48,77700.0
2006-04-04 14:50:00,37.47,37.54,37.44,37.49,52500.0,37.47,37.54,37.44,37.49,52500.0
2006-04-04 15:00:00,37.49,37.54,37.48,37.52,89200.0,37.49,37.54,37.48,37.52,89200.0
2006-04-04 15:10:00,37.52,37.62,37.5,37.6,168800.0,37.52,37.62,37.5,37.6,168800.0
2006-04-04 15:20:00,37.6,37.75,37.6,37.65,170600.0,37.6,37.75,37.6,37.65,170600.0
2006-04-04 15:30:00,37.66,37.74,37.57,37.74,121900.0,37.66,37.74,37.57,37.74,121900.0
2006-04-04 15:40:00,37.73,37.78,37.58,37.75,153100.0,37.73,37.78,37.58,37.75,153100.0
2006-04-04 15:50:00,37.74,37.94,37.73,37.87,327400.0,37.74,37.94,37.73,37.87,327400.0
2006-04-05 09:30:00,37.99,38.31,37.59,38.14,198000.0,37.99,38.31,37.59,38.14,198000.0
2006-04-05 09:40:00,38.15,38.15,37.82,37.9,54100.0,38.15,38.15,37.82,37.9,54100.0
2006-04-05 09:50:00,37.92,38.04,37.89,37.95,49800.0,37.92,38.04,37.89,37.95,49800.0
2006-04-05 10:00:00,37.96,38.6,37.93,38.48,237800.0,37.96,38.6,37.93,38.48,237800.0
2006-04-05 10:10:00,38.46,38.57,38.16,38.24,91700.0,38.46,38.57,38.16,38.24,91700.0
2006-04-05 10:20:00,38.25,38.37,38.22,38.36,61000.0,38.25,38.37,38.22,38.36,61000.0
2006-04-05 10:30:00,38.39,38.4,38.16,38.2,63100.0,38.39,38.4,38.16,38.2,63100.0
2006-04-05 10:40:00,38.18,38.24,38.08,38.19,45900.0,38.18,38.24,38.08,38.19,45900.0
2006-04-05 10:50:00,38.18,38.21,38.15,38.17,61200.0,38.18,38.21,38.15,38.17,61200.0
2006-04-05 11:00:00,38.17,38.22,38.07,38.07,56500.0,38.17,38.22,38.07,38.07,56500.0
2006-04-05 11:10:00,38.1,38.29,38.07,38.27,74400.0,38.1,38.29,38.07,38.27,74400.0
2006-04-05 11:20:00,38.28,38.32,38.16,38.16,44800.0,38.28,38.32,38.16,38.16,44800.0
2006-04-05 11:30:00,38.18,38.19,38.02,38.05,29900.0,38.18,38.19,38.02,38.05,29900.0
2006-04-05 11:40:00,38.05,38.05,37.98,38.03,47500.0,38.05,38.05,37.98,38.03,47500.0
2006-04-05 11:50:00,38.03,38.19,38.02,38.18,41900.0,38.03,38.19,38.02,38.18,41900.0
2006-04-05 12:00:00,38.16,38.23,38.13,38.22,45000.0,38.16,38.23,38.13,38.22,45000.0
2006-04-05 12:10:00,38.23,38.29,38.19,38.22,30700.0,38.23,38.29,38.19,38.22,30700.0
2006-04-05 12:20:00,38.21,38.3,38.18,38.3,31400.0,38.21,38.3,38.18,38.3,31400.0
2006-04-05 12:30:00,38.27,38.33,38.23,38.3,22000.0,38.27,38.33,38.23,38.3,22000.0
2006-04-05 12:40:00,38.29,38.38,38.28,38.32,60200.0,38.29,38.38,38.28,38.32,60200.0
2006-04-05 12:50:00,38.32,38.44,38.31,38.38,28200.0,38.32,38.44,38.31,38.38,28200.0
2006-04-05 13:00:00,38.38,38.65,38.38,38.64,93600.0,38.38,38.65,38.38,38.64,93600.0
2006-04-05 13:10:00,38.62,38.65,38.48,38.52,56500.0,38.62,38.65,38.48,38.52,56500.0
2006-04-05 13:20:00,38.52,38.68,38.5,38.66,67800.0,38.52,38.68,38.5,38.66,67800.0
2006-04-05 13:30:00,38.66,38.83,38.65,38.75,111700.0,38.66,38.83,38.65,38.75,111700.0
2006-04-05 13:40:00,38.76,38.76,38.6,38.65,38200.0,38.76,38.76,38.6,38.65,38200.0
2006-04-05 13:50:00,38.66,38.91,38.66,38.9,92500.0,38.66,38.91,38.66,38.9,92500.0
2006-04-05 14:00:00,38.9,38.93,38.77,38.92,154300.0,38.9,38.93,38.77,38.92,154300.0
2006-04-05 14:10:00,38.92,39.0,38.88,38.95,191600.0,38.92,39.0,38.88,38.95,191600.0
2006-04-05 14:20:00,38.96,39.25,38.95,39.1,134900.0,38.96,39.25,38.95,39.1,134900.0
2006-04-05 14:30:00,39.09,39.18,39.08,39.18,76200.0,39.09,39.18,39.08,39.18,76200.0
2006-04-05 14:40:00,39.16,39.23,39.16,39.22,94900.0,39.16,39.23,39.16,39.22,94900.0
2006-04-05 14:50:00,39.22,39.42,39.21,39.34,154000.0,39.22,39.42,39.21,39.34,154000.0
2006-04-05 15:00:00,39.34,39.53,39.34,39.45,168500.0,39.34,39.53,39.34,39.45,168500.0
2006-04-05 15:10:00,39.45,39.47,39.41,39.43,126300.0,39.45,39.47,39.41,39.43,126300.0
2006-04-05 15:20:00,39.44,39.5,39.41,39.46,178100.0,39.44,39.5,39.41,39.46,178100.0
2006-04-05 15:30:00,39.46,39.5,39.4,39.45,129300.0,39.46,39.5,39.4,39.45,129300.0
2006-04-05 15:40:00,39.46,39.47,39.19,39.2,216600.0,39.46,39.47,39.19,39.2,216600.0
2006-04-05 15:50:00,39.19,39.34,39.15,39.32,317900.0,39.19,39.34,39.15,39.32,317900.0
2006-04-06 09:30:00,39.03,39.46,39.03,39.38,195400.0,39.03,39.46,39.03,39.38,195400.0
2006-04-06 09:40:00,39.38,39.41,39.3,39.35,67200.0,39.38,39.41,39.3,39.35,67200.0
2006-04-06 09:50:00,39.36,39.41,39.25,39.38,61800.0,39.36,39.41,39.25,39.38,61800.0
2006-04-06 10:00:00,39.38,39.45,39.33,39.45,93200.0,39.38,39.45,39.33,39.45,93200.0
2006-04-06 10:10:00,39.47,39.61,39.45,39.47,229000.0,39.47,39.61,39.45,39.47,229000.0
2006-04-06 10:20:00,39.48,39.49,39.38,39.43,60000.0,39.48,39.49,39.38,39.43,60000.0
2006-04-06 10:30:00,39.43,39.45,39.29,39.45,166300.0,39.43,39.45,39.29,39.45,166300.0
2006-04-06 10:40:00,39.45,40.0,39.45,39.91,174800.0,39.45,40.0,39.45,39.91,174800.0
2006-04-06 10:50:00,39.9,39.93,39.7,39.93,183100.0,39.9,39.93,39.7,39.93,183100.0
2006-04-06 11:00:00,39.92,40.14,39.92,40.03,238000.0,39.92,40.14,39.92,40.03,238000.0
2006-04-06 11:10:00,40.03,40.81,40.0,40.5,422200.0,40.03,40.81,40.0,40.5,422200.0
2006-04-06 11:20:00,40.5,40.63,40.41,40.61,270300.0,40.5,40.63,40.41,40.61,270300.0
2006-04-06 11:30:00,40.6,41.08,40.58,40.87,340700.0,40.6,41.08,40.58,40.87,340700.0
2006-04-06 11:40:00,40.87,40.88,40.51,40.51,185300.0,40.87,40.88,40.51,40.51,185300.0
2006-04-06 11:50:00,40.51,40.52,40.23,40.3,223400.0,40.51,40.52,40.23,40.3,223400.0
2006-04-06 12:00:00,40.25,40.61,40.2,40.55,122900.0,40.25,40.61,40.2,40.55,122900.0
2006-04-06 12:10:00,40.56,40.72,40.56,40.63,98700.0,40.56,40.72,40.56,40.63,98700.0
2006-04-06 12:20:00,40.62,40.62,40.4,40.42,44500.0,40.62,40.62,40.4,40.42,44500.0
2006-04-06 12:30:00,40.42,40.42,40.3,40.35,116100.0,40.42,40.42,40.3,40.35,116100.0
2006-04-06 12:40:00,40.35,40.51,40.35,40.47,69500.0,40.35,40.51,40.35,40.47,69500.0
2006-04-06 12:50:00,40.45,40.47,40.35,40.36,52300.0,40.45,40.47,40.35,40.36,52300.0
2006-04-06 13:00:00,40.37,40.4,40.35,40.38,73100.0,40.37,40.4,40.35,40.38,73100.0
2006-04-06 13:10:00,40.39,40.5,40.37,40.46,114600.0,40.39,40.5,40.37,40.46,114600.0
2006-04-06 13:20:00,40.48,40.66,40.45,40.55,136200.0,40.48,40.66,40.45,40.55,136200.0
2006-04-06 13:30:00,40.55,40.56,40.45,40.48,35700.0,40.55,40.56,40.45,40.48,35700.0
2006-04-06 13:40:00,40.47,40.63,40.45,40.62,78700.0,40.47,40.63,40.45,40.62,78700.0
2006-04-06 13:50:00,40.6,40.94,40.59,40.92,151600.0,40.6,40.94,40.59,40.92,151600.0
2006-04-06 14:00:00,40.92,40.97,40.86,40.87,141400.0,40.92,40.97,40.86,40.87,141400.0
2006-04-06 14:10:00,40.87,40.96,40.82,40.9,131400.0,40.87,40.96,40.82,40.9,131400.0
2006-04-06 14:20:00,40.92,40.93,40.86,40.89,91800.0,40.92,40.93,40.86,40.89,91800.0
2006-04-06 14:30:00,40.89,40.98,40.87,40.87,186800.0,40.89,40.98,40.87,40.87,186800.0
2006-04-06 14:40:00,40.87,40.99,40.87,40.88,74400.0,40.87,40.99,40.87,40.88,74400.0
2006-04-06 14:50:00,40.89,40.92,40.86,40.89,113800.0,40.89,40.92,40.86,40.89,113800.0
2006-04-06 15:00:00,40.89,40.9,40.77,40.87,136200.0,40.89,40.9,40.77,40.87,136200.0
2006-04-06 15:10:00,40.87,40.98,40.83,40.96,175200.0,40.87,40.98,40.83,40.96,175200.0
2006-04-06 15:20:00,40.97,41.37,40.93,41.25,226000.0,40.97,41.37,40.93,41.25,226000.0
2006-04-06 15:30:00,41.26,41.41,41.1,41.13,172000.0,41.26,41.41,41.1,41.13,172000.0
2006-04-06 15:40:00,41.13,41.47,41.1,41.45,206500.0,41.13,41.47,41.1,41.45,206500.0
2006-04-06 15:50:00,41.46,41.56,41.27,41.31,370300.0,41.46,41.56,41.27,41.31,370300.0
2006-04-07 09:30:00,41.02,42.0,40.99,41.96,202300.0,41.02,42.0,40.99,41.96,202300.0
2006-04-07 09:40:00,41.98,41.99,41.55,41.71,192400.0,41.98,41.99,41.55,41.71,192400.0
2006-04-07 09:50:00,41.72,41.98,41.72,41.94,289900.0,41.72,41.98,41.72,41.94,289900.0
2006-04-07 10:00:00,41.94,42.39,41.9,42.32,325700.0,41.94,42.39,41.9,42.32,325700.0
2006-04-07 10:10:00,42.32,42.73,42.24,42.52,306200.0,42.32,42.73,42.24,42.52,306200.0
2006-04-07 10:20:00,42.51,42.9,42.22,42.8,367000.0,42.51,42.9,42.22,42.8,367000.0
2006-04-07 10:30:00,42.8,42.97,42.66,42.88,444300.0,42.8,42.97,42.66,42.88,444300.0
2006-04-07 10:40:00,42.88,42.94,42.6,42.64,244700.0,42.88,42.94,42.6,42.64,244700.0
2006-04-07 10:50:00,42.65,42.76,42.32,42.48,174400.0,42.65,42.76,42.32,42.48,174400.0
2006-04-07 11:00:00,42.48,42.52,42.27,42.43,251500.0,42.48,42.52,42.27,42.43,251500.0
2006-04-07 11:10:00,42.43,42.45,42.35,42.39,129100.0,42.43,42.45,42.35,42.39,129100.0
2006-04-07 11:20:00,42.4,42.48,42.37,42.39,96900.0,42.4,42.48,42.37,42.39,96900.0
2006-04-07 11:30:00,42.39,42.39,42.05,42.08,203800.0,42.39,42.39,42.05,42.08,203800.0
2006-04-07 11:40:00,42.09,42.09,41.75,41.83,189300.0,42.09,42.09,41.75,41.83,189300.0
2006-04-07 11:50:00,41.82,42.18,41.81,42.0,180200.0,41.82,42.18,41.81,42.0,180200.0
2006-04-07 12:00:00,42.01,42.21,41.95,42.19,95500.0,42.01,42.21,41.95,42.19,95500.0
2006-04-07 12:10:00,42.15,42.15,42.0,42.11,58200.0,42.15,42.15,42.0,42.11,58200.0
2006-04-07 12:20:00,42.11,42.18,42.05,42.1,42300.0,42.11,42.18,42.05,42.1,42300.0
2006-04-07 12:30:00,42.08,42.1,41.82,41.88,56600.0,42.08,42.1,41.82,41.88,56600.0
2006-04-07 12:40:00,41.89,41.91,41.8,41.8,32900.0,41.89,41.91,41.8,41.8,32900.0
2006-04-07 12:50:00,41.81,41.88,41.79,41.87,55400.0,41.81,41.88,41.79,41.87,55400.0
2006-04-07 13:00:00,41.84,42.95,41.83,42.17,108000.0,41.84,42.95,41.83,42.17,108000.0
2006-04-07 13:10:00,42.0,42.5,42.0,42.34,157600.0,42.0,42.5,42.0,42.34,157600.0
2006-04-07 13:20:00,42.32,42.33,41.9,42.31,188100.0,42.32,42.33,41.9,42.31,188100.0
2006-04-07 13:30:00,42.32,42.38,42.1,42.18,110700.0,42.32,42.38,42.1,42.18,110700.0
2006-04-07 13:40:00,42.15,42.21,42.05,42.21,142600.0,42.15,42.21,42.05,42.21,142600.0
2006-04-07 13:50:00,42.2,42.27,42.04,42.21,79100.0,42.2,42.27,42.04,42.21,79100.0
2006-04-07 14:00:00,42.2,42.43,42.18,42.4,99500.0,42.2,42.43,42.18,42.4,99500.0
2006-04-07 14:10:00,42.39,42.63,42.39,42.56,145300.0,42.39,42.63,42.39,42.56,145300.0
2006-04-07 14:20:00,42.56,42.82,42.55,42.71,181700.0,42.56,42.82,42.55,42.71,181700.0
2006-04-07 14:30:00,42.68,42.74,42.54,42.55,121000.0,42.68,42.74,42.54,42.55,121000.0
2006-04-07 14:40:00,42.54,42.74,42.53,42.7,115200.0,42.54,42.74,42.53,42.7,115200.0
2006-04-07 14:50:00,42.69,42.73,42.6,42.72,97600.0,42.69,42.73,42.6,42.72,97600.0
2006-04-07 15:00:00,42.71,42.84,42.68,42.84,137300.0,42.71,42.84,42.68,42.84,137300.0
2006-04-07 15:10:00,42.83,42.9,42.75,42.8,193700.0,42.83,42.9,42.75,42.8,193700.0
2006-04-07 15:20:00,42.8,42.83,42.58,42.67,139800.0,42.8,42.83,42.58,42.67,139800.0
2006-04-07 15:30:00,42.67,43.1,42.45,42.57,159100.0,42.67,43.1,42.45,42.57,159100.0
2006-04-07 15:40:00,42.58,42.65,42.3,42.64,184000.0,42.58,42.65,42.3,42.64,184000.0
2006-04-07 15:50:00,42.65,42.79,42.56,42.59,358700.0,42.65,42.79,42.56,42.59,358700.0
2006-04-10 09:30:00,42.6,42.71,42.5,42.71,215500.0,42.6,42.71,42.5,42.71,215500.0
2006-04-10 09:40:00,42.68,42.79,42.6,42.68,115300.0,42.68,42.79,42.6,42.68,115300.0
2006-04-10 09:50:00,42.7,42.87,42.7,42.78,69100.0,42.7,42.87,42.7,42.78,69100.0
2006-04-10 10:00:00,42.78,42.95,42.76,42.92,83600.0,42.78,42.95,42.76,42.92,83600.0
2006-04-10 10:10:00,42.94,43.0,42.87,42.89,81700.0,42.94,43.0,42.87,42.89,81700.0
2006-04-10 10:20:00,42.9,42.97,42.81,42.86,62500.0,42.9,42.97,42.81,42.86,62500.0
2006-04-10 10:30:00,42.89,42.89,42.72,42.88,84400.0,42.89,42.89,42.72,42.88,84400.0
2006-04-10 10:40:00,42.9,42.9,42.68,42.8,62200.0,42.9,42.9,42.68,42.8,62200.0
2006-04-10 10:50:00,42.8,42.82,42.69,42.7,68500.0,42.8,42.82,42.69,42.7,68500.0
2006-04-10 11:00:00,42.7,42.84,42.7,42.74,79400.0,42.7,42.84,42.7,42.74,79400.0
2006-04-10 11:10:00,42.73,42.79,42.68,42.77,85000.0,42.73,42.79,42.68,42.77,85000.0
2006-04-10 11:20:00,42.74,42.79,42.69,42.77,66900.0,42.74,42.79,42.69,42.77,66900.0
2006-04-10 11:30:00,42.75,42.77,42.41,42.42,100400.0,42.75,42.77,42.41,42.42,100400.0
2006-04-10 11:40:00,42.41,42.47,42.21,42.34,97600.0,42.41,42.47,42.21,42.34,97600.0
2006-04-10 11:50:00,42.3,42.42,42.3,42.42,61000.0,42.3,42.42,42.3,42.42,61000.0
2006-04-10 12:00:00,42.43,42.46,42.33,42.35,75100.0,42.43,42.46,42.33,42.35,75100.0
2006-04-10 12:10:00,42.36,42.44,42.35,42.39,42900.0,42.36,42.44,42.35,42.39,42900.0
2006-04-10 12:20:00,42.4,42.4,42.36,42.36,38300.0,42.4,42.4,42.36,42.36,38300.0
2006-04-10 12:30:00,42.35,42.38,42.29,42.36,78000.0,42.35,42.38,42.29,42.36,78000.0
2006-04-10 12:40:00,42.38,42.49,42.35,42.4,52100.0,42.38,42.49,42.35,42.4,52100.0
2006-04-10 12:50:00,42.38,42.4,42.32,42.39,47900.0,42.38,42.4,42.32,42.39,47900.0
2006-04-10 13:00:00,42.38,42.42,42.38,42.39,36900.0,42.38,42.42,42.38,42.39,36900.0
2006-04-10 13:10:00,42.39,42.43,42.36,42.42,53100.0,42.39,42.43,42.36,42.42,53100.0
2006-04-10 13:20:00,42.42,42.43,42.38,42.38,42700.0,42.42,42.43,42.38,42.38,42700.0
2006-04-10 13:30:00,42.38,42.52,42.36,42.5,146400.0,42.38,42.52,42.36,42.5,146400.0
2006-04-10 13:40:00,42.51,42.55,42.4,42.42,70900.0,42.51,42.55,42.4,42.42,70900.0
2006-04-10 13:50:00,42.43,42.51,42.43,42.45,44400.0,42.43,42.51,42.43,42.45,44400.0
2006-04-10 14:00:00,42.45,42.47,42.39,42.39,64500.0,42.45,42.47,42.39,42.39,64500.0
2006-04-10 14:10:00,42.39,42.49,42.36,42.45,108800.0,42.39,42.49,42.36,42.45,108800.0
2006-04-10 14:20:00,42.46,42.54,42.44,42.45,72100.0,42.46,42.54,42.44,42.45,72100.0
2006-04-10 14:30:00,42.45,42.59,42.43,42.58,98300.0,42.45,42.59,42.43,42.58,98300.0
2006-04-10 14:40:00,42.58,42.58,42.5,42.56,107900.0,42.58,42.58,42.5,42.56,107900.0
2006-04-10 14:50:00,42.59,42.65,42.5,42.61,106900.0,42.59,42.65,42.5,42.61,106900.0
2006-04-10 15:00:00,42.62,42.75,42.6,42.66,96400.0,42.62,42.75,42.6,42.66,96400.0
2006-04-10 15:10:00,42.66,42.69,42.55,42.6,142400.0,42.66,42.69,42.55,42.6,142400.0
2006-04-10 15:20:00,42.6,42.65,42.54,42.55,84500.0,42.6,42.65,42.54,42.55,84500.0
2006-04-10 15:30:00,42.55,42.72,42.54,42.65,91700.0,42.55,42.72,42.54,42.65,91700.0
2006-04-10 15:40:00,42.65,42.8,42.61,42.66,117500.0,42.65,42.8,42.61,42.66,117500.0
2006-04-10 15:50:00,42.65,42.71,42.6,42.68,339800.0,42.65,42.71,42.6,42.68,339800.0
2006-04-11 09:30:00,42.6,42.88,42.51,42.64,101900.0,42.6,42.88,42.51,42.64,101900.0
2006-04-11 09:40:00,42.64,42.65,42.35,42.43,97300.0,42.64,42.65,42.35,42.43,97300.0
2006-04-11 09:50:00,42.43,42.45,42.27,42.27,78500.0,42.43,42.45,42.27,42.27,78500.0
2006-04-11 10:00:00,42.27,42.34,42.06,42.21,167200.0,42.27,42.34,42.06,42.21,167200.0
2006-04-11 10:10:00,42.21,42.31,42.12,42.17,74500.0,42.21,42.31,42.12,42.17,74500.0
2006-04-11 10:20:00,42.16,42.37,42.16,42.25,156800.0,42.16,42.37,42.16,42.25,156800.0
2006-04-11 10:30:00,42.23,42.33,42.2,42.33,68400.0,42.23,42.33,42.2,42.33,68400.0
2006-04-11 10:40:00,42.33,42.41,42.29,42.3,126300.0,42.33,42.41,42.29,42.3,126300.0
2006-04-11 10:50:00,42.3,42.32,42.28,42.28,54300.0,42.3,42.32,42.28,42.28,54300.0
2006-04-11 11:00:00,42.28,42.32,42.28,42.29,115900.0,42.28,42.32,42.28,42.29,115900.0
2006-04-11 11:10:00,42.29,42.34,42.2,42.21,28900.0,42.29,42.34,42.2,42.21,28900.0
2006-04-11 11:20:00,42.22,42.29,42.22,42.25,42700.0,42.22,42.29,42.22,42.25,42700.0
2006-04-11 11:30:00,42.25,42.36,42.25,42.3,46000.0,42.25,42.36,42.25,42.3,46000.0
2006-04-11 11:40:00,42.32,42.38,42.29,42.3,23400.0,42.32,42.38,42.29,42.3,23400.0
2006-04-11 11:50:00,42.29,42.39,42.29,42.3,46500.0,42.29,42.39,42.29,42.3,46500.0
2006-04-11 12:00:00,42.3,42.33,42.22,42.26,286100.0,42.3,42.33,42.22,42.26,286100.0
2006-04-11 12:10:00,42.25,42.34,42.25,42.31,38700.0,42.25,42.34,42.25,42.31,38700.0
2006-04-11 12:20:00,42.31,42.33,42.29,42.3,41200.0,42.31,42.33,42.29,42.3,41200.0
2006-04-11 12:30:00,42.3,42.39,42.3,42.35,43700.0,42.3,42.39,42.3,42.35,43700.0
2006-04-11 12:40:00,42.35,42.38,42.33,42.34,35100.0,42.35,42.38,42.33,42.34,35100.0
2006-04-11 12:50:00,42.34,42.42,42.3,42.41,30800.0,42.34,42.42,42.3,42.41,30800.0
2006-04-11 13:00:00,42.4,42.45,42.4,42.44,53500.0,42.4,42.45,42.4,42.44,53500.0
2006-04-11 13:10:00,42.44,42.45,42.39,42.4,46600.0,42.44,42.45,42.39,42.4,46600.0
2006-04-11 13:20:00,42.4,42.47,42.37,42.42,117800.0,42.4,42.47,42.37,42.42,117800.0
2006-04-11 13:30:00,42.43,42.44,42.32,42.39,61500.0,42.43,42.44,42.32,42.39,61500.0
2006-04-11 13:40:00,42.4,42.48,42.36,42.45,48200.0,42.4,42.48,42.36,42.45,48200.0
2006-04-11 13:50:00,42.41,42.43,42.39,42.42,43900.0,42.41,42.43,42.39,42.42,43900.0
2006-04-11 14:00:00,42.41,42.58,42.4,42.56,59000.0,42.41,42.58,42.4,42.56,59000.0
2006-04-11 14:10:00,42.57,42.57,42.39,42.41,32400.0,42.57,42.57,42.39,42.41,32400.0
2006-04-11 14:20:00,42.4,42.41,42.35,42.39,79000.0,42.4,42.41,42.35,42.39,79000.0
2006-04-11 14:30:00,42.38,42.42,42.34,42.35,86900.0,42.38,42.42,42.34,42.35,86900.0
2006-04-11 14:40:00,42.36,42.43,42.35,42.38,52700.0,42.36,42.43,42.35,42.38,52700.0
2006-04-11 14:50:00,42.39,42.42,42.37,42.4,43300.0,42.39,42.42,42.37,42.4,43300.0
2006-04-11 15:00:00,42.4,42.42,42.37,42.39,66500.0,42.4,42.42,42.37,42.39,66500.0
2006-04-11 15:10:00,42.4,42.57,42.39,42.49,90400.0,42.4,42.57,42.39,42.49,90400.0
2006-04-11 15:20:00,42.5,42.54,42.45,42.5,98700.0,42.5,42.54,42.45,42.5,98700.0
2006-04-11 15:30:00,42.51,42.61,42.5,42.55,77300.0,42.51,42.61,42.5,42.55,77300.0
2006-04-11 15:40:00,42.53,42.57,42.5,42.57,94300.0,42.53,42.57,42.5,42.57,94300.0
2006-04-11 15:50:00,42.57,42.78,42.57,42.74,184300.0,42.57,42.78,42.57,42.74,184300.0
2006-04-12 09:30:00,42.5,42.93,42.5,42.5,68300.0,42.5,42.93,42.5,42.5,68300.0
2006-04-12 09:40:00,42.51,42.68,42.5,42.5,47400.0,42.51,42.68,42.5,42.5,47400.0
2006-04-12 09:50:00,42.49,42.63,42.48,42.53,50900.0,42.49,42.63,42.48,42.53,50900.0
2006-04-12 10:00:00,42.5,42.6,42.48,42.54,31300.0,42.5,42.6,42.48,42.54,31300.0
2006-04-12 10:10:00,42.54,42.6,42.46,42.5,35700.0,42.54,42.6,42.46,42.5,35700.0
2006-04-12 10:20:00,42.5,42.53,42.49,42.5,58300.0,42.5,42.53,42.49,42.5,58300.0
2006-04-12 10:30:00,42.5,42.54,42.4,42.46,63600.0,42.5,42.54,42.4,42.46,63600.0
2006-04-12 10:40:00,42.45,42.55,42.43,42.48,70700.0,42.45,42.55,42.43,42.48,70700.0
2006-04-12 10:50:00,42.48,42.57,42.44,42.55,108600.0,42.48,42.57,42.44,42.55,108600.0
2006-04-12 11:00:00,42.55,42.55,42.48,42.51,44500.0,42.55,42.55,42.48,42.51,44500.0
2006-04-12 11:10:00,42.5,42.54,42.47,42.49,35000.0,42.5,42.54,42.47,42.49,35000.0
2006-04-12 11:20:00,42.52,42.83,42.48,42.8,48400.0,42.52,42.83,42.48,42.8,48400.0
2006-04-12 11:30:00,42.75,42.83,42.48,42.51,98400.0,42.75,42.83,42.48,42.51,98400.0
2006-04-12 11:40:00,42.5,42.58,42.5,42.52,42600.0,42.5,42.58,42.5,42.52,42600.0
2006-04-12 11:50:00,42.5,42.55,42.47,42.5,75800.0,42.5,42.55,42.47,42.5,75800.0
2006-04-12 12:00:00,42.5,42.61,42.48,42.52,51800.0,42.5,42.61,42.48,42.52,51800.0
2006-04-12 12:10:00,42.52,42.57,42.47,42.5,66300.0,42.52,42.57,42.47,42.5,66300.0
2006-04-12 12:20:00,42.51,42.55,42.48,42.5,222200.0,42.51,42.55,42.48,42.5,222200.0
2006-04-12 12:30:00,42.5,42.5,42.47,42.48,67000.0,42.5,42.5,42.47,42.48,67000.0
2006-04-12 12:40:00,42.48,42.5,42.47,42.48,23200.0,42.48,42.5,42.47,42.48,23200.0
2006-04-12 12:50:00,42.48,42.51,42.47,42.5,49100.0,42.48,42.51,42.47,42.5,49100.0
2006-04-12 13:00:00,42.49,42.52,42.47,42.49,56200.0,42.49,42.52,42.47,42.49,56200.0
2006-04-12 13:10:00,42.49,42.5,42.37,42.5,198200.0,42.49,42.5,42.37,42.5,198200.0
2006-04-12 13:20:00,42.49,42.49,42.32,42.35,78300.0,42.49,42.49,42.32,42.35,78300.0
2006-04-12 13:30:00,42.34,42.38,42.28,42.32,33900.0,42.34,42.38,42.28,42.32,33900.0
2006-04-12 13:40:00,42.3,42.3,42.2,42.27,49800.0,42.3,42.3,42.2,42.27,49800.0
2006-04-12 13:50:00,42.25,42.27,42.15,42.18,83000.0,42.25,42.27,42.15,42.18,83000.0
2006-04-12 14:00:00,42.18,42.27,42.17,42.24,54300.0,42.18,42.27,42.17,42.24,54300.0
2006-04-12 14:10:00,42.24,42.35,42.21,42.3,67400.0,42.24,42.35,42.21,42.3,67400.0
2006-04-12 14:20:00,42.31,42.33,42.05,42.09,47700.0,42.31,42.33,42.05,42.09,47700.0
2006-04-12 14:30:00,42.1,42.11,41.99,42.0,52000.0,42.1,42.11,41.99,42.0,52000.0
2006-04-12 14:40:00,42.0,42.04,41.99,42.01,31500.0,42.0,42.04,41.99,42.01,31500.0
2006-04-12 14:50:00,42.01,42.07,41.95,42.05,104000.0,42.01,42.07,41.95,42.05,104000.0
2006-04-12 15:00:00,42.04,42.07,42.0,42.04,84800.0,42.04,42.07,42.0,42.04,84800.0
2006-04-12 15:10:00,42.06,42.15,42.05,42.11,103800.0,42.06,42.15,42.05,42.11,103800.0
2006-04-12 15:20:00,42.09,42.21,42.08,42.11,248600.0,42.09,42.21,42.08,42.11,248600.0
2006-04-12 15:30:00,42.1,42.41,42.1,42.34,161900.0,42.1,42.41,42.1,42.34,161900.0
2006-04-12 15:40:00,42.34,42.53,42.31,42.39,141500.0,42.34,42.53,42.31,42.39,141500.0
2006-04-12 15:50:00,42.38,42.41,42.28,42.33,226000.0,42.38,42.41,42.28,42.33,226000.0
2006-04-13 09:30:00,42.2,42.4,41.8,41.86,124600.0,42.2,42.4,41.8,41.86,124600.0
2006-04-13 09:40:00,41.83,41.93,41.39,41.48,107200.0,41.83,41.93,41.39,41.48,107200.0
2006-04-13 09:50:00,41.48,41.48,41.25,41.38,105100.0,41.48,41.48,41.25,41.38,105100.0
2006-04-13 10:00:00,41.37,41.8,41.37,41.66,72800.0,41.37,41.8,41.37,41.66,72800.0
2006-04-13 10:10:00,41.66,41.98,41.65,41.89,96400.0,41.66,41.98,41.65,41.89,96400.0
2006-04-13 10:20:00,41.88,41.9,41.69,41.69,40000.0,41.88,41.9,41.69,41.69,40000.0
2006-04-13 10:30:00,41.69,41.92,41.67,41.92,24300.0,41.69,41.92,41.67,41.92,24300.0
2006-04-13 10:40:00,41.93,42.14,41.92,42.04,68100.0,41.93,42.14,41.92,42.04,68100.0
2006-04-13 10:50:00,42.04,42.38,41.95,42.38,48800.0,42.04,42.38,41.95,42.38,48800.0
2006-04-13 11:00:00,42.38,42.49,42.35,42.44,31200.0,42.38,42.49,42.35,42.44,31200.0
2006-04-13 11:10:00,42.45,42.61,42.4,42.42,29700.0,42.45,42.61,42.4,42.42,29700.0
2006-04-13 11:20:00,42.4,42.49,42.31,42.33,31400.0,42.4,42.49,42.31,42.33,31400.0
2006-04-13 11:30:00,42.37,42.37,42.21,42.27,25200.0,42.37,42.37,42.21,42.27,25200.0
2006-04-13 11:40:00,42.3,42.38,42.27,42.35,23300.0,42.3,42.38,42.27,42.35,23300.0
2006-04-13 11:50:00,42.35,42.37,42.23,42.37,32800.0,42.35,42.37,42.23,42.37,32800.0
2006-04-13 12:00:00,42.36,42.37,42.31,42.36,20900.0,42.36,42.37,42.31,42.36,20900.0
2006-04-13 12:10:00,42.39,42.43,42.27,42.27,29500.0,42.39,42.43,42.27,42.27,29500.0
2006-04-13 12:20:00,42.27,42.3,42.13,42.16,28600.0,42.27,42.3,42.13,42.16,28600.0
2006-04-13 12:30:00,42.16,42.17,42.07,42.15,16400.0,42.16,42.17,42.07,42.15,16400.0
2006-04-13 12:40:00,42.15,42.17,42.1,42.12,22400.0,42.15,42.17,42.1,42.12,22400.0
2006-04-13 12:50:00,42.12,42.16,42.1,42.12,27500.0,42.12,42.16,42.1,42.12,27500.0
2006-04-13 13:00:00,42.12,42.12,42.06,42.08,29500.0,42.12,42.12,42.06,42.08,29500.0
2006-04-13 13:10:00,42.08,42.11,42.04,42.11,20900.0,42.08,42.11,42.04,42.11,20900.0
2006-04-13 13:20:00,42.1,42.11,42.09,42.09,27300.0,42.1,42.11,42.09,42.09,27300.0
2006-04-13 13:30:00,42.07,42.08,42.0,42.01,16900.0,42.07,42.08,42.0,42.01,16900.0
2006-04-13 13:40:00,42.01,42.03,42.0,42.03,35300.0,42.01,42.03,42.0,42.03,35300.0
2006-04-13 13:50:00,42.03,42.1,42.02,42.05,24500.0,42.03,42.1,42.02,42.05,24500.0
2006-04-13 14:00:00,42.04,42.04,41.98,42.0,27600.0,42.04,42.04,41.98,42.0,27600.0
2006-04-13 14:10:00,42.0,42.0,41.9,41.9,32100.0,42.0,42.0,41.9,41.9,32100.0
2006-04-13 14:20:00,41.91,41.97,41.9,41.95,29100.0,41.91,41.97,41.9,41.95,29100.0
2006-04-13 14:30:00,41.95,41.98,41.93,41.96,38900.0,41.95,41.98,41.93,41.96,38900.0
2006-04-13 14:40:00,41.96,41.98,41.88,41.93,46500.0,41.96,41.98,41.88,41.93,46500.0
2006-04-13 14:50:00,41.96,41.99,41.84,41.91,55600.0,41.96,41.99,41.84,41.91,55600.0
2006-04-13 15:00:00,41.91,42.14,41.83,41.94,73100.0,41.91,42.14,41.83,41.94,73100.0
2006-04-13 15:10:00,41.96,41.98,41.9,41.92,22200.0,41.96,41.98,41.9,41.92,22200.0
2006-04-13 15:20:00,41.93,42.1,41.9,42.04,48400.0,41.93,42.1,41.9,42.04,48400.0
2006-04-13 15:30:00,42.04,42.06,41.98,41.98,38100.0,42.04,42.06,41.98,41.98,38100.0
2006-04-13 15:40:00,41.98,42.15,41.97,42.09,58600.0,41.98,42.15,41.97,42.09,58600.0
2006-04-13 15:50:00,42.1,42.22,42.0,42.01,314100.0,42.1,42.22,42.0,42.01,314100.0
2006-04-17 09:30:00,41.9,42.15,41.9,42.11,51100.0,41.9,42.15,41.9,42.11,51100.0
2006-04-17 09:40:00,42.12,42.36,42.06,42.18,30700.0,42.12,42.36,42.06,42.18,30700.0
2006-04-17 09:50:00,42.18,42.44,42.14,42.37,44500.0,42.18,42.44,42.14,42.37,44500.0
2006-04-17 10:00:00,42.39,42.7,42.35,42.42,96400.0,42.39,42.7,42.35,42.42,96400.0
2006-04-17 10:10:00,42.44,42.51,42.3,42.33,61100.0,42.44,42.51,42.3,42.33,61100.0
2006-04-17 10:20:00,42.31,42.44,42.18,42.22,71400.0,42.31,42.44,42.18,42.22,71400.0
2006-04-17 10:30:00,42.22,42.22,41.96,42.1,158300.0,42.22,42.22,41.96,42.1,158300.0
2006-04-17 10:40:00,42.1,42.23,42.01,42.2,118500.0,42.1,42.23,42.01,42.2,118500.0
2006-04-17 10:50:00,42.18,42.2,42.05,42.07,43200.0,42.18,42.2,42.05,42.07,43200.0
2006-04-17 11:00:00,42.05,42.14,42.01,42.08,60100.0,42.05,42.14,42.01,42.08,60100.0
2006-04-17 11:10:00,42.08,42.08,41.98,42.02,58800.0,42.08,42.08,41.98,42.02,58800.0
2006-04-17 11:20:00,42.02,42.02,41.88,41.88,55200.0,42.02,42.02,41.88,41.88,55200.0
2006-04-17 11:30:00,41.89,42.05,41.89,42.03,205700.0,41.89,42.05,41.89,42.03,205700.0
2006-04-17 11:40:00,42.01,42.05,41.98,42.03,160800.0,42.01,42.05,41.98,42.03,160800.0
2006-04-17 11:50:00,42.05,42.05,41.99,41.99,42500.0,42.05,42.05,41.99,41.99,42500.0
2006-04-17 12:00:00,41.99,42.03,41.99,42.01,46700.0,41.99,42.03,41.99,42.01,46700.0
2006-04-17 12:10:00,42.0,42.02,41.99,41.99,38200.0,42.0,42.02,41.99,41.99,38200.0
2006-04-17 12:20:00,41.99,42.04,41.95,42.02,159000.0,41.99,42.04,41.95,42.02,159000.0
2006-04-17 12:30:00,42.02,42.02,41.97,42.01,49100.0,42.02,42.02,41.97,42.01,49100.0
2006-04-17 12:40:00,42.0,42.01,41.98,41.99,208900.0,42.0,42.01,41.98,41.99,208900.0
2006-04-17 12:50:00,41.99,42.0,41.96,41.96,53500.0,41.99,42.0,41.96,41.96,53500.0
2006-04-17 13:00:00,41.96,42.01,41.9,42.0,49500.0,41.96,42.01,41.9,42.0,49500.0
2006-04-17 13:10:00,42.01,42.01,41.94,41.94,275800.0,42.01,42.01,41.94,41.94,275800.0
2006-04-17 13:20:00,41.94,42.01,41.83,41.97,218100.0,41.94,42.01,41.83,41.97,218100.0
2006-04-17 13:30:00,41.98,41.99,41.88,41.9,35700.0,41.98,41.99,41.88,41.9,35700.0
2006-04-17 13:40:00,41.9,41.92,41.8,41.8,55500.0,41.9,41.92,41.8,41.8,55500.0
2006-04-17 13:50:00,41.81,41.92,41.61,41.82,85700.0,41.81,41.92,41.61,41.82,85700.0
2006-04-17 14:00:00,41.82,41.82,41.71,41.72,32400.0,41.82,41.82,41.71,41.72,32400.0
2006-04-17 14:10:00,41.72,41.72,41.65,41.66,45100.0,41.72,41.72,41.65,41.66,45100.0
2006-04-17 14:20:00,41.65,41.66,41.5,41.52,70300.0,41.65,41.66,41.5,41.52,70300.0
2006-04-17 14:30:00,41.52,41.83,41.51,41.69,99500.0,41.52,41.83,41.51,41.69,99500.0
2006-04-17 14:40:00,41.7,41.75,41.5,41.6,45700.0,41.7,41.75,41.5,41.6,45700.0
2006-04-17 14:50:00,41.61,41.69,41.56,41.65,53200.0,41.61,41.69,41.56,41.65,53200.0
2006-04-17 15:00:00,41.62,41.69,41.62,41.66,53300.0,41.62,41.69,41.62,41.66,53300.0
2006-04-17 15:10:00,41.66,41.66,41.6,41.62,63400.0,41.66,41.66,41.6,41.62,63400.0
2006-04-17 15:20:00,41.62,41.67,41.57,41.58,72500.0,41.62,41.67,41.57,41.58,72500.0
2006-04-17 15:30:00,41.57,41.6,41.55,41.57,59100.0,41.57,41.6,41.55,41.57,59100.0
2006-04-17 15:40:00,41.56,41.59,41.54,41.56,59200.0,41.56,41.59,41.54,41.56,59200.0
2006-04-17 15:50:00,41.56,41.83,41.55,41.65,209100.0,41.56,41.83,41.55,41.65,209100.0
2006-04-18 09:30:00,41.95,42.46,41.95,42.16,136400.0,41.95,42.46,41.95,42.16,136400.0
2006-04-18 09:40:00,42.2,42.29,42.1,42.27,79300.0,42.2,42.29,42.1,42.27,79300.0
2006-04-18 09:50:00,42.28,42.49,42.2,42.49,81100.0,42.28,42.49,42.2,42.49,81100.0
2006-04-18 10:00:00,42.48,42.58,42.26,42.26,118700.0,42.48,42.58,42.26,42.26,118700.0
2006-04-18 10:10:00,42.25,42.32,42.04,42.17,70200.0,42.25,42.32,42.04,42.17,70200.0
2006-04-18 10:20:00,42.2,42.29,42.1,42.2,56600.0,42.2,42.29,42.1,42.2,56600.0
2006-04-18 10:30:00,42.2,42.81,42.19,42.8,201800.0,42.2,42.81,42.19,42.8,201800.0
2006-04-18 10:40:00,42.81,42.94,42.71,42.77,76300.0,42.81,42.94,42.71,42.77,76300.0
2006-04-18 10:50:00,42.77,42.93,42.73,42.82,141900.0,42.77,42.93,42.73,42.82,141900.0
2006-04-18 11:00:00,42.83,42.84,42.65,42.67,63800.0,42.83,42.84,42.65,42.67,63800.0
2006-04-18 11:10:00,42.68,42.85,42.65,42.85,38900.0,42.68,42.85,42.65,42.85,38900.0
2006-04-18 11:20:00,42.82,43.06,42.79,42.95,151500.0,42.82,43.06,42.79,42.95,151500.0
2006-04-18 11:30:00,42.95,43.24,42.95,43.14,127600.0,42.95,43.24,42.95,43.14,127600.0
2006-04-18 11:40:00,43.17,43.17,42.96,43.13,113900.0,43.17,43.17,42.96,43.13,113900.0
2006-04-18 11:50:00,43.13,43.28,43.0,43.02,96000.0,43.13,43.28,43.0,43.02,96000.0
2006-04-18 12:00:00,43.02,43.26,43.01,43.21,116700.0,43.02,43.26,43.01,43.21,116700.0
2006-04-18 12:10:00,43.22,43.47,43.2,43.33,98900.0,43.22,43.47,43.2,43.33,98900.0
2006-04-18 12:20:00,43.28,43.39,43.15,43.2,67100.0,43.28,43.39,43.15,43.2,67100.0
2006-04-18 12:30:00,43.2,43.25,43.14,43.2,35400.0,43.2,43.25,43.14,43.2,35400.0
2006-04-18 12:40:00,43.2,43.23,43.14,43.18,31100.0,43.2,43.23,43.14,43.18,31100.0
2006-04-18 12:50:00,43.18,43.26,43.07,43.22,68300.0,43.18,43.26,43.07,43.22,68300.0
2006-04-18 13:00:00,43.22,43.31,43.13,43.16,61500.0,43.22,43.31,43.13,43.16,61500.0
2006-04-18 13:10:00,43.16,43.18,43.09,43.18,34600.0,43.16,43.18,43.09,43.18,34600.0
2006-04-18 13:20:00,43.18,43.19,43.11,43.17,33700.0,43.18,43.19,43.11,43.17,33700.0
2006-04-18 13:30:00,43.19,43.28,43.08,43.09,34900.0,43.19,43.28,43.08,43.09,34900.0
2006-04-18 13:40:00,43.1,43.14,42.85,42.94,67000.0,43.1,43.14,42.85,42.94,67000.0
2006-04-18 13:50:00,42.94,43.08,42.84,43.03,62400.0,42.94,43.08,42.84,43.03,62400.0
2006-04-18 14:00:00,43.04,43.47,43.04,43.38,104600.0,43.04,43.47,43.04,43.38,104600.0
2006-04-18 14:10:00,43.36,43.47,43.22,43.44,42500.0,43.36,43.47,43.22,43.44,42500.0
2006-04-18 14:20:00,43.46,43.46,43.25,43.39,43000.0,43.46,43.46,43.25,43.39,43000.0
2006-04-18 14:30:00,43.39,43.41,43.29,43.29,28300.0,43.39,43.41,43.29,43.29,28300.0
2006-04-18 14:40:00,43.31,43.46,43.29,43.46,66000.0,43.31,43.46,43.29,43.46,66000.0
2006-04-18 14:50:00,43.45,43.52,43.38,43.45,103200.0,43.45,43.52,43.38,43.45,103200.0
2006-04-18 15:00:00,43.44,43.53,43.42,43.52,74800.0,43.44,43.53,43.42,43.52,74800.0
2006-04-18 15:10:00,43.52,43.67,43.4,43.67,170100.0,43.52,43.67,43.4,43.67,170100.0
2006-04-18 15:20:00,43.67,43.77,43.56,43.75,86300.0,43.67,43.77,43.56,43.75,86300.0
2006-04-18 15:30:00,43.75,43.79,43.58,43.58,89900.0,43.75,43.79,43.58,43.58,89900.0
2006-04-18 15:40:00,43.59,43.82,43.58,43.71,145400.0,43.59,43.82,43.58,43.71,145400.0
2006-04-18 15:50:00,43.73,43.78,43.59,43.59,115300.0,43.73,43.78,43.59,43.59,115300.0
2006-04-19 09:30:00,43.46,43.78,43.18,43.75,111600.0,43.46,43.78,43.18,43.75,111600.0
2006-04-19 09:40:00,43.75,43.81,43.46,43.63,61600.0,43.75,43.81,43.46,43.63,61600.0
2006-04-19 09:50:00,43.62,43.68,43.38,43.49,50700.0,43.62,43.68,43.38,43.49,50700.0
2006-04-19 10:00:00,43.48,43.57,43.29,43.3,45200.0,43.48,43.57,43.29,43.3,45200.0
2006-04-19 10:10:00,43.3,43.31,42.8,43.01,180900.0,43.3,43.31,42.8,43.01,180900.0
2006-04-19 10:20:00,43.01,43.1,42.82,42.99,95300.0,43.01,43.1,42.82,42.99,95300.0
2006-04-19 10:30:00,42.99,43.17,42.9,43.01,56100.0,42.99,43.17,42.9,43.01,56100.0
2006-04-19 10:40:00,43.02,43.12,42.96,43.06,63300.0,43.02,43.12,42.96,43.06,63300.0
2006-04-19 10:50:00,43.05,43.17,43.0,43.01,34700.0,43.05,43.17,43.0,43.01,34700.0
2006-04-19 11:00:00,43.0,43.25,42.98,43.11,79400.0,43.0,43.25,42.98,43.11,79400.0
2006-04-19 11:10:00,43.09,43.14,42.95,42.98,80300.0,43.09,43.14,42.95,42.98,80300.0
2006-04-19 11:20:00,43.0,43.12,42.97,43.12,53900.0,43.0,43.12,42.97,43.12,53900.0
2006-04-19 11:30:00,43.11,43.12,42.91,43.07,136500.0,43.11,43.12,42.91,43.07,136500.0
2006-04-19 11:40:00,43.03,43.12,42.95,43.1,47700.0,43.03,43.12,42.95,43.1,47700.0
2006-04-19 11:50:00,43.12,43.2,43.0,43.0,49300.0,43.12,43.2,43.0,43.0,49300.0
2006-04-19 12:00:00,43.0,43.17,42.93,43.13,40300.0,43.0,43.17,42.93,43.13,40300.0
2006-04-19 12:10:00,43.13,43.33,43.08,43.31,42200.0,43.13,43.33,43.08,43.31,42200.0
2006-04-19 12:20:00,43.33,43.43,43.27,43.3,35100.0,43.33,43.43,43.27,43.3,35100.0
2006-04-19 12:30:00,43.3,43.3,43.26,43.26,20700.0,43.3,43.3,43.26,43.26,20700.0
2006-04-19 12:40:00,43.27,43.3,43.2,43.2,23000.0,43.27,43.3,43.2,43.2,23000.0
2006-04-19 12:50:00,43.2,43.2,43.09,43.12,30800.0,43.2,43.2,43.09,43.12,30800.0
2006-04-19 13:00:00,43.12,43.13,42.98,42.99,34000.0,43.12,43.13,42.98,42.99,34000.0
2006-04-19 13:10:00,42.99,43.15,42.98,43.13,29600.0,42.99,43.15,42.98,43.13,29600.0
2006-04-19 13:20:00,43.12,43.24,43.12,43.24,45400.0,43.12,43.24,43.12,43.24,45400.0
2006-04-19 13:30:00,43.22,43.25,43.12,43.15,36000.0,43.22,43.25,43.12,43.15,36000.0
2006-04-19 13:40:00,43.15,43.19,43.15,43.18,12300.0,43.15,43.19,43.15,43.18,12300.0
2006-04-19 13:50:00,43.18,43.27,43.15,43.24,43800.0,43.18,43.27,43.15,43.24,43800.0
2006-04-19 14:00:00,43.25,43.34,43.15,43.15,50300.0,43.25,43.34,43.15,43.15,50300.0
2006-04-19 14:10:00,43.15,43.27,43.13,43.27,63200.0,43.15,43.27,43.13,43.27,63200.0
2006-04-19 14:20:00,43.26,43.34,43.23,43.23,27400.0,43.26,43.34,43.23,43.23,27400.0
2006-04-19 14:30:00,43.23,43.26,43.2,43.24,103700.0,43.23,43.26,43.2,43.24,103700.0
2006-04-19 14:40:00,43.25,43.29,43.24,43.28,157000.0,43.25,43.29,43.24,43.28,157000.0
2006-04-19 14:50:00,43.26,43.35,43.25,43.34,71300.0,43.26,43.35,43.25,43.34,71300.0
2006-04-19 15:00:00,43.35,43.36,43.32,43.34,131000.0,43.35,43.36,43.32,43.34,131000.0
2006-04-19 15:10:00,43.34,43.39,43.3,43.32,170500.0,43.34,43.39,43.3,43.32,170500.0
2006-04-19 15:20:00,43.32,43.33,43.2,43.21,109400.0,43.32,43.33,43.2,43.21,109400.0
2006-04-19 15:30:00,43.21,43.3,43.2,43.26,64400.0,43.21,43.3,43.2,43.26,64400.0
2006-04-19 15:40:00,43.26,43.35,43.25,43.28,125400.0,43.26,43.35,43.25,43.28,125400.0
2006-04-19 15:50:00,43.29,43.38,43.21,43.31,207100.0,43.29,43.38,43.21,43.31,207100.0
2006-04-20 09:30:00,43.31,43.44,43.2,43.34,57300.0,43.31,43.44,43.2,43.34,57300.0
2006-04-20 09:40:00,43.33,43.45,43.1,43.19,57000.0,43.33,43.45,43.1,43.19,57000.0
2006-04-20 09:50:00,43.15,43.45,43.07,43.16,45500.0,43.15,43.45,43.07,43.16,45500.0
2006-04-20 10:00:00,43.18,43.28,43.06,43.1,57800.0,43.18,43.28,43.06,43.1,57800.0
2006-04-20 10:10:00,43.15,43.31,43.04,43.05,48500.0,43.15,43.31,43.04,43.05,48500.0
2006-04-20 10:20:00,43.04,43.4,43.04,43.2,55000.0,43.04,43.4,43.04,43.2,55000.0
2006-04-20 10:30:00,43.2,43.25,43.0,43.04,47100.0,43.2,43.25,43.0,43.04,47100.0
2006-04-20 10:40:00,43.04,43.09,42.91,43.09,45000.0,43.04,43.09,42.91,43.09,45000.0
2006-04-20 10:50:00,43.12,43.15,42.78,42.95,62000.0,43.12,43.15,42.78,42.95,62000.0
2006-04-20 11:00:00,42.92,43.04,42.83,42.91,53500.0,42.92,43.04,42.83,42.91,53500.0
2006-04-20 11:10:00,42.91,42.91,42.59,42.68,57300.0,42.91,42.91,42.59,42.68,57300.0
2006-04-20 11:20:00,42.7,42.88,42.64,42.87,47500.0,42.7,42.88,42.64,42.87,47500.0
2006-04-20 11:30:00,42.88,42.97,42.67,42.72,95800.0,42.88,42.97,42.67,42.72,95800.0
2006-04-20 11:40:00,42.72,42.85,42.62,42.72,46900.0,42.72,42.85,42.62,42.72,46900.0
2006-04-20 11:50:00,42.73,43.03,42.72,42.99,67400.0,42.73,43.03,42.72,42.99,67400.0
2006-04-20 12:00:00,42.97,43.01,42.68,42.77,84500.0,42.97,43.01,42.68,42.77,84500.0
2006-04-20 12:10:00,42.77,42.95,42.75,42.9,55500.0,42.77,42.95,42.75,42.9,55500.0
2006-04-20 12:20:00,42.9,42.95,42.74,42.78,34300.0,42.9,42.95,42.74,42.78,34300.0
2006-04-20 12:30:00,42.78,42.83,42.72,42.77,21700.0,42.78,42.83,42.72,42.77,21700.0
2006-04-20 12:40:00,42.77,42.81,42.76,42.79,16800.0,42.77,42.81,42.76,42.79,16800.0
2006-04-20 12:50:00,42.78,42.95,42.77,42.95,38400.0,42.78,42.95,42.77,42.95,38400.0
2006-04-20 13:00:00,42.95,42.95,42.82,42.82,21400.0,42.95,42.95,42.82,42.82,21400.0
2006-04-20 13:10:00,42.82,42.86,42.78,42.85,33200.0,42.82,42.86,42.78,42.85,33200.0
2006-04-20 13:20:00,42.86,42.89,42.79,42.86,40100.0,42.86,42.89,42.79,42.86,40100.0
2006-04-20 13:30:00,42.86,42.87,42.74,42.79,28500.0,42.86,42.87,42.74,42.79,28500.0
2006-04-20 13:40:00,42.79,42.89,42.72,42.85,30600.0,42.79,42.89,42.72,42.85,30600.0
2006-04-20 13:50:00,42.86,43.05,42.83,42.99,47800.0,42.86,43.05,42.83,42.99,47800.0
2006-04-20 14:00:00,42.98,42.98,42.85,42.94,21400.0,42.98,42.98,42.85,42.94,21400.0
2006-04-20 14:10:00,42.93,42.97,42.9,42.92,29500.0,42.93,42.97,42.9,42.92,29500.0
2006-04-20 14:20:00,42.92,42.96,42.9,42.94,31500.0,42.92,42.96,42.9,42.94,31500.0
2006-04-20 14:30:00,42.94,43.0,42.91,42.91,26600.0,42.94,43.0,42.91,42.91,26600.0
2006-04-20 14:40:00,42.89,43.0,42.88,42.99,58300.0,42.89,43.0,42.88,42.99,58300.0
2006-04-20 14:50:00,42.99,43.02,42.99,43.01,110100.0,42.99,43.02,42.99,43.01,110100.0
2006-04-20 15:00:00,43.01,43.03,42.94,42.94,101900.0,43.01,43.03,42.94,42.94,101900.0
2006-04-20 15:10:00,42.94,42.94,42.82,42.84,57500.0,42.94,42.94,42.82,42.84,57500.0
2006-04-20 15:20:00,42.84,42.91,42.83,42.86,48600.0,42.84,42.91,42.83,42.86,48600.0
2006-04-20 15:30:00,42.85,42.88,42.78,42.83,79800.0,42.85,42.88,42.78,42.83,79800.0
2006-04-20 15:40:00,42.83,43.05,42.78,42.99,180100.0,42.83,43.05,42.78,42.99,180100.0
2006-04-20 15:50:00,42.98,43.03,42.92,42.95,137000.0,42.98,43.03,42.92,42.95,137000.0
2006-04-21 09:30:00,42.95,43.42,42.9,43.22,321400.0,42.95,43.42,42.9,43.22,321400.0
2006-04-21 09:40:00,43.23,43.26,43.12,43.21,82900.0,43.23,43.26,43.12,43.21,82900.0
2006-04-21 09:50:00,43.22,43.3,43.07,43.11,48400.0,43.22,43.3,43.07,43.11,48400.0
2006-04-21 10:00:00,43.11,43.28,43.11,43.22,47200.0,43.11,43.28,43.11,43.22,47200.0
2006-04-21 10:10:00,43.23,43.52,43.23,43.31,82300.0,43.23,43.52,43.23,43.31,82300.0
2006-04-21 10:20:00,43.3,43.31,43.07,43.08,102100.0,43.3,43.31,43.07,43.08,102100.0
2006-04-21 10:30:00,43.08,43.31,43.08,43.24,59800.0,43.08,43.31,43.08,43.24,59800.0
2006-04-21 10:40:00,43.24,43.32,43.1,43.1,25900.0,43.24,43.32,43.1,43.1,25900.0
2006-04-21 10:50:00,43.1,43.15,43.03,43.03,71200.0,43.1,43.15,43.03,43.03,71200.0
2006-04-21 11:00:00,43.01,43.14,43.01,43.05,44000.0,43.01,43.14,43.01,43.05,44000.0
2006-04-21 11:10:00,43.05,43.06,42.76,42.85,100900.0,43.05,43.06,42.76,42.85,100900.0
2006-04-21 11:20:00,42.83,42.93,42.81,42.83,47800.0,42.83,42.93,42.81,42.83,47800.0
2006-04-21 11:30:00,42.81,42.81,42.65,42.71,69400.0,42.81,42.81,42.65,42.71,69400.0
2006-04-21 11:40:00,42.71,42.91,42.71,42.89,54400.0,42.71,42.91,42.71,42.89,54400.0
2006-04-21 11:50:00,42.88,43.03,42.88,43.02,34700.0,42.88,43.03,42.88,43.02,34700.0
2006-04-21 12:00:00,43.02,43.06,42.91,42.93,36800.0,43.02,43.06,42.91,42.93,36800.0
2006-04-21 12:10:00,42.94,43.01,42.93,42.99,57400.0,42.94,43.01,42.93,42.99,57400.0
2006-04-21 12:20:00,42.99,43.01,42.91,42.97,46200.0,42.99,43.01,42.91,42.97,46200.0
2006-04-21 12:30:00,42.97,43.1,42.95,43.1,38800.0,42.97,43.1,42.95,43.1,38800.0
2006-04-21 12:40:00,43.1,43.11,43.02,43.1,24600.0,43.1,43.11,43.02,43.1,24600.0
2006-04-21 12:50:00,43.1,43.15,43.09,43.11,41100.0,43.1,43.15,43.09,43.11,41100.0
2006-04-21 13:00:00,43.11,43.12,43.06,43.09,20600.0,43.11,43.12,43.06,43.09,20600.0
2006-04-21 13:10:00,43.09,43.1,43.07,43.09,31700.0,43.09,43.1,43.07,43.09,31700.0
2006-04-21 13:20:00,43.1,43.12,43.09,43.1,20500.0,43.1,43.12,43.09,43.1,20500.0
2006-04-21 13:30:00,43.1,43.12,43.06,43.06,28200.0,43.1,43.12,43.06,43.06,28200.0
2006-04-21 13:40:00,43.07,43.1,43.04,43.1,19600.0,43.07,43.1,43.04,43.1,19600.0
2006-04-21 13:50:00,43.09,43.11,43.08,43.11,32100.0,43.09,43.11,43.08,43.11,32100.0
2006-04-21 14:00:00,43.11,43.11,42.97,43.01,40800.0,43.11,43.11,42.97,43.01,40800.0
2006-04-21 14:10:00,43.03,43.03,42.9,43.03,62900.0,43.03,43.03,42.9,43.03,62900.0
2006-04-21 14:20:00,43.01,43.03,42.8,42.9,35700.0,43.01,43.03,42.8,42.9,35700.0
2006-04-21 14:30:00,42.9,42.95,42.75,42.83,67900.0,42.9,42.95,42.75,42.83,67900.0
2006-04-21 14:40:00,42.81,42.82,42.74,42.75,49900.0,42.81,42.82,42.74,42.75,49900.0
2006-04-21 14:50:00,42.79,42.83,42.57,42.64,49500.0,42.79,42.83,42.57,42.64,49500.0
2006-04-21 15:00:00,42.67,42.69,42.55,42.56,33500.0,42.67,42.69,42.55,42.56,33500.0
2006-04-21 15:10:00,42.56,42.56,42.38,42.46,61400.0,42.56,42.56,42.38,42.46,61400.0
2006-04-21 15:20:00,42.47,42.67,42.43,42.65,77900.0,42.47,42.67,42.43,42.65,77900.0
2006-04-21 15:30:00,42.67,42.87,42.66,42.8,59000.0,42.67,42.87,42.66,42.8,59000.0
2006-04-21 15:40:00,42.88,42.95,42.85,42.9,65100.0,42.88,42.95,42.85,42.9,65100.0
2006-04-21 15:50:00,42.9,42.96,42.82,42.85,182400.0,42.9,42.96,42.82,42.85,182400.0
2006-04-24 09:30:00,42.39,42.62,41.9,42.04,179300.0,42.39,42.62,41.9,42.04,179300.0
2006-04-24 09:40:00,42.03,42.53,42.03,42.47,79400.0,42.03,42.53,42.03,42.47,79400.0
2006-04-24 09:50:00,42.44,42.46,42.28,42.28,51200.0,42.44,42.46,42.28,42.28,51200.0
2006-04-24 10:00:00,42.29,42.38,42.13,42.15,102600.0,42.29,42.38,42.13,42.15,102600.0
2006-04-24 10:10:00,42.16,42.2,41.98,41.99,138300.0,42.16,42.2,41.98,41.99,138300.0
2006-04-24 10:20:00,41.99,42.1,41.84,41.85,68600.0,41.99,42.1,41.84,41.85,68600.0
2006-04-24 10:30:00,41.86,42.0,41.7,41.97,125500.0,41.86,42.0,41.7,41.97,125500.0
2006-04-24 10:40:00,41.97,42.03,41.9,41.9,73500.0,41.97,42.03,41.9,41.9,73500.0
2006-04-24 10:50:00,41.9,42.02,41.8,41.88,142200.0,41.9,42.02,41.8,41.88,142200.0
2006-04-24 11:00:00,41.87,41.97,41.85,41.96,59100.0,41.87,41.97,41.85,41.96,59100.0
2006-04-24 11:10:00,41.97,42.15,41.88,42.02,90300.0,41.97,42.15,41.88,42.02,90300.0
2006-04-24 11:20:00,42.01,42.34,42.01,42.33,102900.0,42.01,42.34,42.01,42.33,102900.0
2006-04-24 11:30:00,42.33,42.45,42.12,42.14,91300.0,42.33,42.45,42.12,42.14,91300.0
2006-04-24 11:40:00,42.16,42.23,42.11,42.2,27300.0,42.16,42.23,42.11,42.2,27300.0
2006-04-24 11:50:00,42.19,42.27,42.1,42.22,40400.0,42.19,42.27,42.1,42.22,40400.0
2006-04-24 12:00:00,42.22,42.3,42.16,42.28,35900.0,42.22,42.3,42.16,42.28,35900.0
2006-04-24 12:10:00,42.27,42.29,42.22,42.26,19300.0,42.27,42.29,42.22,42.26,19300.0
2006-04-24 12:20:00,42.25,42.27,42.2,42.23,28400.0,42.25,42.27,42.2,42.23,28400.0
2006-04-24 12:30:00,42.21,42.22,42.2,42.21,17300.0,42.21,42.22,42.2,42.21,17300.0
2006-04-24 12:40:00,42.2,42.3,42.17,42.19,22300.0,42.2,42.3,42.17,42.19,22300.0
2006-04-24 12:50:00,42.19,42.27,42.19,42.21,32700.0,42.19,42.27,42.19,42.21,32700.0
2006-04-24 13:00:00,42.2,42.25,42.13,42.21,31300.0,42.2,42.25,42.13,42.21,31300.0
2006-04-24 13:10:00,42.21,42.21,42.12,42.16,30800.0,42.21,42.21,42.12,42.16,30800.0
2006-04-24 13:20:00,42.16,42.29,42.16,42.23,20600.0,42.16,42.29,42.16,42.23,20600.0
2006-04-24 13:30:00,42.27,42.31,42.13,42.19,42100.0,42.27,42.31,42.13,42.19,42100.0
2006-04-24 13:40:00,42.17,42.25,42.17,42.18,38300.0,42.17,42.25,42.17,42.18,38300.0
2006-04-24 13:50:00,42.17,42.23,42.12,42.16,15400.0,42.17,42.23,42.12,42.16,15400.0
2006-04-24 14:00:00,42.16,42.19,42.15,42.16,25200.0,42.16,42.19,42.15,42.16,25200.0
2006-04-24 14:10:00,42.16,42.26,42.15,42.26,26400.0,42.16,42.26,42.15,42.26,26400.0
2006-04-24 14:20:00,42.23,42.27,42.15,42.17,29200.0,42.23,42.27,42.15,42.17,29200.0
2006-04-24 14:30:00,42.18,42.28,42.12,42.28,34200.0,42.18,42.28,42.12,42.28,34200.0
2006-04-24 14:40:00,42.28,42.28,42.14,42.21,26400.0,42.28,42.28,42.14,42.21,26400.0
2006-04-24 14:50:00,42.2,42.3,42.08,42.22,54100.0,42.2,42.3,42.08,42.22,54100.0
2006-04-24 15:00:00,42.25,42.28,42.18,42.24,31800.0,42.25,42.28,42.18,42.24,31800.0
2006-04-24 15:10:00,42.25,42.36,42.19,42.34,77700.0,42.25,42.36,42.19,42.34,77700.0
2006-04-24 15:20:00,42.35,42.45,42.33,42.4,40700.0,42.35,42.45,42.33,42.4,40700.0
2006-04-24 15:30:00,42.41,42.54,42.28,42.29,51000.0,42.41,42.54,42.28,42.29,51000.0
2006-04-24 15:40:00,42.3,42.44,42.24,42.41,48400.0,42.3,42.44,42.24,42.41,48400.0
2006-04-24 15:50:00,42.41,42.47,42.3,42.47,186800.0,42.41,42.47,42.3,42.47,186800.0
2006-04-25 09:30:00,42.9,42.95,42.68,42.82,185700.0,42.9,42.95,42.68,42.82,185700.0
2006-04-25 09:40:00,42.83,43.27,42.82,43.19,184100.0,42.83,43.27,42.82,43.19,184100.0
2006-04-25 09:50:00,43.18,43.43,43.01,43.42,158500.0,43.18,43.43,43.01,43.42,158500.0
2006-04-25 10:00:00,43.43,43.49,43.17,43.41,195000.0,43.43,43.49,43.17,43.41,195000.0
2006-04-25 10:10:00,43.42,43.6,43.34,43.4,150300.0,43.42,43.6,43.34,43.4,150300.0
2006-04-25 10:20:00,43.4,43.45,43.36,43.43,143300.0,43.4,43.45,43.36,43.43,143300.0
2006-04-25 10:30:00,43.43,43.6,43.39,43.58,101200.0,43.43,43.6,43.39,43.58,101200.0
2006-04-25 10:40:00,43.57,43.77,43.44,43.75,127100.0,43.57,43.77,43.44,43.75,127100.0
2006-04-25 10:50:00,43.75,43.89,43.6,43.7,125900.0,43.75,43.89,43.6,43.7,125900.0
2006-04-25 11:00:00,43.7,43.76,43.62,43.65,88400.0,43.7,43.76,43.62,43.65,88400.0
2006-04-25 11:10:00,43.65,43.66,43.53,43.53,47200.0,43.65,43.66,43.53,43.53,47200.0
2006-04-25 11:20:00,43.53,43.53,43.26,43.27,100100.0,43.53,43.53,43.26,43.27,100100.0
2006-04-25 11:30:00,43.27,43.27,43.12,43.12,56400.0,43.27,43.27,43.12,43.12,56400.0
2006-04-25 11:40:00,43.13,43.26,43.12,43.21,53500.0,43.13,43.26,43.12,43.21,53500.0
2006-04-25 11:50:00,43.2,43.2,43.05,43.16,142700.0,43.2,43.2,43.05,43.16,142700.0
2006-04-25 12:00:00,43.16,43.35,43.15,43.34,80800.0,43.16,43.35,43.15,43.34,80800.0
2006-04-25 12:10:00,43.33,43.54,43.31,43.5,51000.0,43.33,43.54,43.31,43.5,51000.0
2006-04-25 12:20:00,43.5,43.5,43.3,43.39,57600.0,43.5,43.5,43.3,43.39,57600.0
2006-04-25 12:30:00,43.4,43.41,43.26,43.31,64700.0,43.4,43.41,43.26,43.31,64700.0
2006-04-25 12:40:00,43.34,43.39,43.26,43.28,36700.0,43.34,43.39,43.26,43.28,36700.0
2006-04-25 12:50:00,43.3,43.38,43.29,43.34,52900.0,43.3,43.38,43.29,43.34,52900.0
2006-04-25 13:00:00,43.34,43.35,43.18,43.25,58600.0,43.34,43.35,43.18,43.25,58600.0
2006-04-25 13:10:00,43.25,43.28,43.02,43.07,96600.0,43.25,43.28,43.02,43.07,96600.0
2006-04-25 13:20:00,43.06,43.12,42.96,43.08,78800.0,43.06,43.12,42.96,43.08,78800.0
2006-04-25 13:30:00,43.08,43.2,43.06,43.2,57200.0,43.08,43.2,43.06,43.2,57200.0
2006-04-25 13:40:00,43.19,43.2,43.08,43.11,34000.0,43.19,43.2,43.08,43.11,34000.0
2006-04-25 13:50:00,43.11,43.23,43.06,43.06,40400.0,43.11,43.23,43.06,43.06,40400.0
2006-04-25 14:00:00,43.06,43.1,43.03,43.04,61700.0,43.06,43.1,43.03,43.04,61700.0
2006-04-25 14:10:00,43.02,43.12,43.02,43.04,50400.0,43.02,43.12,43.02,43.04,50400.0
2006-04-25 14:20:00,43.05,43.2,43.04,43.2,109800.0,43.05,43.2,43.04,43.2,109800.0
2006-04-25 14:30:00,43.19,43.23,43.13,43.18,58300.0,43.19,43.23,43.13,43.18,58300.0
2006-04-25 14:40:00,43.19,43.29,43.13,43.17,81000.0,43.19,43.29,43.13,43.17,81000.0
2006-04-25 14:50:00,43.17,43.17,43.04,43.09,60000.0,43.17,43.17,43.04,43.09,60000.0
2006-04-25 15:00:00,43.09,43.19,43.07,43.1,134900.0,43.09,43.19,43.07,43.1,134900.0
2006-04-25 15:10:00,43.1,43.12,43.06,43.07,160800.0,43.1,43.12,43.06,43.07,160800.0
2006-04-25 15:20:00,43.07,43.16,42.9,42.91,127200.0,43.07,43.16,42.9,42.91,127200.0
2006-04-25 15:30:00,42.91,43.02,42.84,42.94,107000.0,42.91,43.02,42.84,42.94,107000.0
2006-04-25 15:40:00,42.94,43.07,42.92,42.95,110500.0,42.94,43.07,42.92,42.95,110500.0
2006-04-25 15:50:00,42.95,43.06,42.87,42.97,100200.0,42.95,43.06,42.87,42.97,100200.0
2006-04-26 09:30:00,42.92,43.09,42.58,42.74,55600.0,42.92,43.09,42.58,42.74,55600.0
2006-04-26 09:40:00,42.75,42.75,42.23,42.25,74400.0,42.75,42.75,42.23,42.25,74400.0
2006-04-26 09:50:00,42.26,42.65,42.25,42.51,82200.0,42.26,42.65,42.25,42.51,82200.0
2006-04-26 10:00:00,42.46,42.67,42.36,42.57,70300.0,42.46,42.67,42.36,42.57,70300.0
2006-04-26 10:10:00,42.57,42.65,42.4,42.42,146600.0,42.57,42.65,42.4,42.42,146600.0
2006-04-26 10:20:00,42.38,42.51,42.31,42.41,78200.0,42.38,42.51,42.31,42.41,78200.0
2006-04-26 10:30:00,42.43,42.49,42.31,42.35,58300.0,42.43,42.49,42.31,42.35,58300.0
2006-04-26 10:40:00,42.36,42.42,42.32,42.37,49900.0,42.36,42.42,42.32,42.37,49900.0
2006-04-26 10:50:00,42.39,42.46,42.32,42.34,21900.0,42.39,42.46,42.32,42.34,21900.0
2006-04-26 11:00:00,42.33,42.37,42.3,42.32,47700.0,42.33,42.37,42.3,42.32,47700.0
2006-04-26 11:10:00,42.34,42.38,42.14,42.14,41600.0,42.34,42.38,42.14,42.14,41600.0
2006-04-26 11:20:00,42.13,42.15,41.9,42.01,64600.0,42.13,42.15,41.9,42.01,64600.0
2006-04-26 11:30:00,41.97,42.21,41.89,42.14,72000.0,41.97,42.21,41.89,42.14,72000.0
2006-04-26 11:40:00,42.17,42.2,42.05,42.14,49600.0,42.17,42.2,42.05,42.14,49600.0
2006-04-26 11:50:00,42.06,42.17,42.0,42.1,67200.0,42.06,42.17,42.0,42.1,67200.0
2006-04-26 12:00:00,42.1,42.19,42.05,42.12,28500.0,42.1,42.19,42.05,42.12,28500.0
2006-04-26 12:10:00,42.13,42.19,42.03,42.08,36500.0,42.13,42.19,42.03,42.08,36500.0
2006-04-26 12:20:00,42.04,42.12,41.98,42.05,20800.0,42.04,42.12,41.98,42.05,20800.0
2006-04-26 12:30:00,42.08,42.23,42.08,42.23,33900.0,42.08,42.23,42.08,42.23,33900.0
2006-04-26 12:40:00,42.2,42.36,42.2,42.27,41600.0,42.2,42.36,42.2,42.27,41600.0
2006-04-26 12:50:00,42.26,42.29,42.22,42.26,24800.0,42.26,42.29,42.22,42.26,24800.0
2006-04-26 13:00:00,42.26,42.33,42.24,42.24,22000.0,42.26,42.33,42.24,42.24,22000.0
2006-04-26 13:10:00,42.22,42.4,42.17,42.32,33400.0,42.22,42.4,42.17,42.32,33400.0
2006-04-26 13:20:00,42.31,42.31,42.13,42.13,31300.0,42.31,42.31,42.13,42.13,31300.0
2006-04-26 13:30:00,42.13,42.15,42.1,42.12,20800.0,42.13,42.15,42.1,42.12,20800.0
2006-04-26 13:40:00,42.12,42.12,42.04,42.08,23800.0,42.12,42.12,42.04,42.08,23800.0
2006-04-26 13:50:00,42.07,42.15,42.02,42.12,35600.0,42.07,42.15,42.02,42.12,35600.0
2006-04-26 14:00:00,42.08,42.16,41.96,42.02,36900.0,42.08,42.16,41.96,42.02,36900.0
2006-04-26 14:10:00,42.04,42.1,42.0,42.0,19100.0,42.04,42.1,42.0,42.0,19100.0
2006-04-26 14:20:00,42.0,42.02,41.9,42.02,39100.0,42.0,42.02,41.9,42.02,39100.0
2006-04-26 14:30:00,41.98,42.1,41.98,42.1,33100.0,41.98,42.1,41.98,42.1,33100.0
2006-04-26 14:40:00,42.1,42.14,42.06,42.1,33400.0,42.1,42.14,42.06,42.1,33400.0
2006-04-26 14:50:00,42.1,42.11,42.03,42.07,42700.0,42.1,42.11,42.03,42.07,42700.0
2006-04-26 15:00:00,42.07,42.11,42.05,42.08,47100.0,42.07,42.11,42.05,42.08,47100.0
2006-04-26 15:10:00,42.07,42.09,42.0,42.05,64200.0,42.07,42.09,42.0,42.05,64200.0
2006-04-26 15:20:00,42.06,42.12,42.03,42.05,43900.0,42.06,42.12,42.03,42.05,43900.0
2006-04-26 15:30:00,42.06,42.18,42.05,42.11,64400.0,42.06,42.18,42.05,42.11,64400.0
2006-04-26 15:40:00,42.15,42.31,42.15,42.27,61000.0,42.15,42.31,42.15,42.27,61000.0
2006-04-26 15:50:00,42.27,42.4,42.12,42.22,98000.0,42.27,42.4,42.12,42.22,98000.0
2006-04-27 09:30:00,42.13,42.24,41.97,42.0,67000.0,42.13,42.24,41.97,42.0,67000.0
2006-04-27 09:40:00,42.01,42.05,41.95,42.05,65900.0,42.01,42.05,41.95,42.05,65900.0
2006-04-27 09:50:00,42.04,42.35,42.04,42.18,127600.0,42.04,42.35,42.04,42.18,127600.0
2006-04-27 10:00:00,42.18,42.77,42.18,42.59,104300.0,42.18,42.77,42.18,42.59,104300.0
2006-04-27 10:10:00,42.61,42.62,42.37,42.37,80400.0,42.61,42.62,42.37,42.37,80400.0
2006-04-27 10:20:00,42.37,42.44,42.28,42.38,86400.0,42.37,42.44,42.28,42.38,86400.0
2006-04-27 10:30:00,42.36,42.45,42.05,42.06,60300.0,42.36,42.45,42.05,42.06,60300.0
2006-04-27 10:40:00,42.05,42.24,41.95,42.15,105000.0,42.05,42.24,41.95,42.15,105000.0
2006-04-27 10:50:00,42.15,42.32,42.06,42.15,39900.0,42.15,42.32,42.06,42.15,39900.0
2006-04-27 11:00:00,42.16,42.22,42.05,42.15,48300.0,42.16,42.22,42.05,42.15,48300.0
2006-04-27 11:10:00,42.12,42.22,42.02,42.04,86600.0,42.12,42.22,42.02,42.04,86600.0
2006-04-27 11:20:00,42.06,42.45,42.06,42.43,89400.0,42.06,42.45,42.06,42.43,89400.0
2006-04-27 11:30:00,42.42,42.42,42.15,42.22,22500.0,42.42,42.42,42.15,42.22,22500.0
2006-04-27 11:40:00,42.2,42.44,42.2,42.41,42500.0,42.2,42.44,42.2,42.41,42500.0
2006-04-27 11:50:00,42.4,42.45,42.22,42.28,52500.0,42.4,42.45,42.22,42.28,52500.0
2006-04-27 12:00:00,42.27,42.58,42.27,42.44,33500.0,42.27,42.58,42.27,42.44,33500.0
2006-04-27 12:10:00,42.42,42.7,42.35,42.65,38000.0,42.42,42.7,42.35,42.65,38000.0
2006-04-27 12:20:00,42.62,42.69,42.51,42.67,32000.0,42.62,42.69,42.51,42.67,32000.0
2006-04-27 12:30:00,42.67,42.67,42.48,42.5,19900.0,42.67,42.67,42.48,42.5,19900.0
2006-04-27 12:40:00,42.5,42.51,42.45,42.45,11500.0,42.5,42.51,42.45,42.45,11500.0
2006-04-27 12:50:00,42.45,42.49,42.39,42.43,26900.0,42.45,42.49,42.39,42.43,26900.0
2006-04-27 13:00:00,42.41,42.47,42.19,42.23,33600.0,42.41,42.47,42.19,42.23,33600.0
2006-04-27 13:10:00,42.23,42.34,42.18,42.31,35700.0,42.23,42.34,42.18,42.31,35700.0
2006-04-27 13:20:00,42.31,42.4,42.27,42.34,24100.0,42.31,42.4,42.27,42.34,24100.0
2006-04-27 13:30:00,42.31,42.33,42.13,42.14,23300.0,42.31,42.33,42.13,42.14,23300.0
2006-04-27 13:40:00,42.16,42.29,42.15,42.29,36700.0,42.16,42.29,42.15,42.29,36700.0
2006-04-27 13:50:00,42.24,42.35,42.18,42.21,39200.0,42.24,42.35,42.18,42.21,39200.0
2006-04-27 14:00:00,42.23,42.26,42.12,42.15,38900.0,42.23,42.26,42.12,42.15,38900.0
2006-04-27 14:10:00,42.15,42.15,42.05,42.05,33000.0,42.15,42.15,42.05,42.05,33000.0
2006-04-27 14:20:00,42.05,42.14,42.02,42.14,20100.0,42.05,42.14,42.02,42.14,20100.0
2006-04-27 14:30:00,42.14,42.14,42.05,42.13,40700.0,42.14,42.14,42.05,42.13,40700.0
2006-04-27 14:40:00,42.13,42.25,42.12,42.25,44600.0,42.13,42.25,42.12,42.25,44600.0
2006-04-27 14:50:00,42.22,42.31,42.11,42.19,110700.0,42.22,42.31,42.11,42.19,110700.0
2006-04-27 15:00:00,42.19,42.23,42.16,42.17,36800.0,42.19,42.23,42.16,42.17,36800.0
2006-04-27 15:10:00,42.17,42.17,42.05,42.09,56600.0,42.17,42.17,42.05,42.09,56600.0
2006-04-27 15:20:00,42.09,42.11,42.03,42.08,50100.0,42.09,42.11,42.03,42.08,50100.0
2006-04-27 15:30:00,42.05,42.11,42.02,42.03,73200.0,42.05,42.11,42.02,42.03,73200.0
2006-04-27 15:40:00,42.01,42.03,41.91,42.02,49900.0,42.01,42.03,41.91,42.02,49900.0
2006-04-27 15:50:00,42.01,42.09,41.94,42.08,115800.0,42.01,42.09,41.94,42.08,115800.0
2006-04-28 09:30:00,42.04,42.08,41.43,41.85,110300.0,42.04,42.08,41.43,41.85,110300.0
2006-04-28 09:40:00,41.85,42.0,41.67,41.69,87900.0,41.85,42.0,41.67,41.69,87900.0
2006-04-28 09:50:00,41.72,41.97,41.72,41.75,34200.0,41.72,41.97,41.72,41.75,34200.0
2006-04-28 10:00:00,41.75,41.9,41.6,41.8,45500.0,41.75,41.9,41.6,41.8,45500.0
2006-04-28 10:10:00,41.8,42.14,41.7,42.05,43400.0,41.8,42.14,41.7,42.05,43400.0
2006-04-28 10:20:00,42.08,42.2,42.0,42.1,48100.0,42.08,42.2,42.0,42.1,48100.0
2006-04-28 10:30:00,42.1,42.14,41.92,41.97,33900.0,42.1,42.14,41.92,41.97,33900.0
2006-04-28 10:40:00,41.97,42.06,41.83,42.01,60600.0,41.97,42.06,41.83,42.01,60600.0
2006-04-28 10:50:00,42.01,42.18,42.0,42.06,27400.0,42.01,42.18,42.0,42.06,27400.0
2006-04-28 11:00:00,42.09,42.28,41.96,42.25,99500.0,42.09,42.28,41.96,42.25,99500.0
2006-04-28 11:10:00,42.25,42.43,42.19,42.43,60500.0,42.25,42.43,42.19,42.43,60500.0
2006-04-28 11:20:00,42.44,42.49,42.08,42.26,50400.0,42.44,42.49,42.08,42.26,50400.0
2006-04-28 11:30:00,42.26,42.28,42.17,42.27,52300.0,42.26,42.28,42.17,42.27,52300.0
2006-04-28 11:40:00,42.28,42.32,42.16,42.21,47900.0,42.28,42.32,42.16,42.21,47900.0
2006-04-28 11:50:00,42.24,42.27,42.13,42.23,41900.0,42.24,42.27,42.13,42.23,41900.0
2006-04-28 12:00:00,42.24,42.24,42.18,42.18,26600.0,42.24,42.24,42.18,42.18,26600.0
2006-04-28 12:10:00,42.17,42.3,42.16,42.24,21100.0,42.17,42.3,42.16,42.24,21100.0
2006-04-28 12:20:00,42.25,42.32,42.22,42.27,12500.0,42.25,42.32,42.22,42.27,12500.0
2006-04-28 12:30:00,42.23,42.26,42.03,42.11,30200.0,42.23,42.26,42.03,42.11,30200.0
2006-04-28 12:40:00,42.1,42.13,41.94,41.99,29200.0,42.1,42.13,41.94,41.99,29200.0
2006-04-28 12:50:00,41.99,42.1,41.99,42.09,12600.0,41.99,42.1,41.99,42.09,12600.0
2006-04-28 13:00:00,42.11,42.28,42.08,42.12,20100.0,42.11,42.28,42.08,42.12,20100.0
2006-04-28 13:10:00,42.11,42.14,42.05,42.05,10600.0,42.11,42.14,42.05,42.05,10600.0
2006-04-28 13:20:00,42.05,42.13,42.05,42.05,20800.0,42.05,42.13,42.05,42.05,20800.0
2006-04-28 13:30:00,42.07,42.08,42.05,42.06,12000.0,42.07,42.08,42.05,42.06,12000.0
2006-04-28 13:40:00,42.07,42.09,42.01,42.01,30400.0,42.07,42.09,42.01,42.01,30400.0
2006-04-28 13:50:00,42.02,42.09,41.96,42.06,14100.0,42.02,42.09,41.96,42.06,14100.0
2006-04-28 14:00:00,42.03,42.07,41.93,41.94,14200.0,42.03,42.07,41.93,41.94,14200.0
2006-04-28 14:10:00,41.94,42.11,41.94,42.11,17400.0,41.94,42.11,41.94,42.11,17400.0
2006-04-28 14:20:00,42.11,42.21,42.08,42.09,21900.0,42.11,42.21,42.08,42.09,21900.0
2006-04-28 14:30:00,42.08,42.1,42.07,42.08,24700.0,42.08,42.1,42.07,42.08,24700.0
2006-04-28 14:40:00,42.08,42.08,42.02,42.04,26300.0,42.08,42.08,42.02,42.04,26300.0
2006-04-28 14:50:00,42.02,42.08,41.95,42.08,25300.0,42.02,42.08,41.95,42.08,25300.0
2006-04-28 15:00:00,42.09,42.19,42.01,42.14,32700.0,42.09,42.19,42.01,42.14,32700.0
2006-04-28 15:10:00,42.15,42.25,42.08,42.2,51400.0,42.15,42.25,42.08,42.2,51400.0
2006-04-28 15:20:00,42.2,42.37,42.14,42.17,73100.0,42.2,42.37,42.14,42.17,73100.0
2006-04-28 15:30:00,42.18,42.2,42.12,42.15,34000.0,42.18,42.2,42.12,42.15,34000.0
2006-04-28 15:40:00,42.13,42.14,42.06,42.07,37400.0,42.13,42.14,42.06,42.07,37400.0
2006-04-28 15:50:00,42.07,42.16,42.03,42.04,84700.0,42.07,42.16,42.03,42.04,84700.0
2006-05-01 09:30:00,42.0,42.21,41.57,41.64,139500.0,42.0,42.21,41.57,41.64,139500.0
2006-05-01 09:40:00,41.61,41.86,41.6,41.7,53500.0,41.61,41.86,41.6,41.7,53500.0
2006-05-01 09:50:00,41.7,41.85,41.54,41.59,42400.0,41.7,41.85,41.54,41.59,42400.0
2006-05-01 10:00:00,41.59,41.88,41.59,41.84,34800.0,41.59,41.88,41.59,41.84,34800.0
2006-05-01 10:10:00,41.86,41.89,41.7,41.78,31800.0,41.86,41.89,41.7,41.78,31800.0
2006-05-01 10:20:00,41.78,41.93,41.76,41.83,16100.0,41.78,41.93,41.76,41.83,16100.0
2006-05-01 10:30:00,41.83,41.85,41.7,41.71,23900.0,41.83,41.85,41.7,41.71,23900.0
2006-05-01 10:40:00,41.72,41.86,41.69,41.76,23700.0,41.72,41.86,41.69,41.76,23700.0
2006-05-01 10:50:00,41.74,42.04,41.74,42.02,36700.0,41.74,42.04,41.74,42.02,36700.0
2006-05-01 11:00:00,42.01,42.17,41.88,41.9,52300.0,42.01,42.17,41.88,41.9,52300.0
2006-05-01 11:10:00,41.88,42.0,41.8,41.97,28100.0,41.88,42.0,41.8,41.97,28100.0
2006-05-01 11:20:00,41.98,42.13,41.98,42.11,27500.0,41.98,42.13,41.98,42.11,27500.0
2006-05-01 11:30:00,42.1,42.12,41.95,42.07,50400.0,42.1,42.12,41.95,42.07,50400.0
2006-05-01 11:40:00,42.08,42.13,41.95,42.1,51900.0,42.08,42.13,41.95,42.1,51900.0
2006-05-01 11:50:00,42.1,42.1,41.94,41.97,52000.0,42.1,42.1,41.94,41.97,52000.0
2006-05-01 12:00:00,41.97,41.97,41.86,41.86,90700.0,41.97,41.97,41.86,41.86,90700.0
2006-05-01 12:10:00,41.86,41.88,41.61,41.73,72700.0,41.86,41.88,41.61,41.73,72700.0
2006-05-01 12:20:00,41.74,41.74,41.54,41.61,43400.0,41.74,41.74,41.54,41.61,43400.0
2006-05-01 12:30:00,41.6,41.64,41.58,41.6,27900.0,41.6,41.64,41.58,41.6,27900.0
2006-05-01 12:40:00,41.59,41.65,41.59,41.59,34300.0,41.59,41.65,41.59,41.59,34300.0
2006-05-01 12:50:00,41.6,41.7,41.59,41.68,21500.0,41.6,41.7,41.59,41.68,21500.0
2006-05-01 13:00:00,41.68,41.81,41.65,41.8,70100.0,41.68,41.81,41.65,41.8,70100.0
2006-05-01 13:10:00,41.8,41.83,41.7,41.8,102200.0,41.8,41.83,41.7,41.8,102200.0
2006-05-01 13:20:00,41.83,41.9,41.66,41.83,108200.0,41.83,41.9,41.66,41.83,108200.0
2006-05-01 13:30:00,41.81,41.85,41.65,41.68,45400.0,41.81,41.85,41.65,41.68,45400.0
2006-05-01 13:40:00,41.68,41.69,41.54,41.68,36500.0,41.68,41.69,41.54,41.68,36500.0
2006-05-01 13:50:00,41.67,41.8,41.64,41.75,36900.0,41.67,41.8,41.64,41.75,36900.0
2006-05-01 14:00:00,41.74,41.87,41.64,41.65,84800.0,41.74,41.87,41.64,41.65,84800.0
2006-05-01 14:10:00,41.65,41.68,41.51,41.67,39500.0,41.65,41.68,41.51,41.67,39500.0
2006-05-01 14:20:00,41.64,41.65,41.58,41.63,14800.0,41.64,41.65,41.58,41.63,14800.0
2006-05-01 14:30:00,41.61,41.72,41.61,41.7,21100.0,41.61,41.72,41.61,41.7,21100.0
2006-05-01 14:40:00,41.69,41.7,41.67,41.68,22500.0,41.69,41.7,41.67,41.68,22500.0
2006-05-01 14:50:00,41.68,41.77,41.68,41.77,45100.0,41.68,41.77,41.68,41.77,45100.0
2006-05-01 15:00:00,41.75,41.8,41.75,41.77,31600.0,41.75,41.8,41.75,41.77,31600.0
2006-05-01 15:10:00,41.77,41.82,41.57,41.64,115700.0,41.77,41.82,41.57,41.64,115700.0
2006-05-01 15:20:00,41.64,41.7,41.5,41.55,82600.0,41.64,41.7,41.5,41.55,82600.0
2006-05-01 15:30:00,41.56,41.62,41.27,41.47,76400.0,41.56,41.62,41.27,41.47,76400.0
2006-05-01 15:40:00,41.47,41.63,41.24,41.52,104800.0,41.47,41.63,41.24,41.52,104800.0
2006-05-01 15:50:00,41.52,41.8,41.38,41.56,143700.0,41.52,41.8,41.38,41.56,143700.0
2006-05-02 09:30:00,41.62,41.8,41.07,41.07,59800.0,41.62,41.8,41.07,41.07,59800.0
2006-05-02 09:40:00,41.06,41.24,40.75,40.82,131700.0,41.06,41.24,40.75,40.82,131700.0
2006-05-02 09:50:00,40.82,40.82,40.54,40.82,98600.0,40.82,40.82,40.54,40.82,98600.0
2006-05-02 10:00:00,40.8,40.82,40.61,40.75,102400.0,40.8,40.82,40.61,40.75,102400.0
2006-05-02 10:10:00,40.77,40.86,40.69,40.84,79300.0,40.77,40.86,40.69,40.84,79300.0
2006-05-02 10:20:00,40.86,41.31,40.84,41.0,101700.0,40.86,41.31,40.84,41.0,101700.0
2006-05-02 10:30:00,40.94,41.05,40.81,40.89,83800.0,40.94,41.05,40.81,40.89,83800.0
2006-05-02 10:40:00,40.9,40.93,40.36,40.66,134500.0,40.9,40.93,40.36,40.66,134500.0
2006-05-02 10:50:00,40.66,40.75,40.27,40.35,188600.0,40.66,40.75,40.27,40.35,188600.0
2006-05-02 11:00:00,40.35,40.54,40.3,40.39,125300.0,40.35,40.54,40.3,40.39,125300.0
2006-05-02 11:10:00,40.4,40.67,40.39,40.56,79400.0,40.4,40.67,40.39,40.56,79400.0
2006-05-02 11:20:00,40.58,40.7,40.42,40.55,110400.0,40.58,40.7,40.42,40.55,110400.0
2006-05-02 11:30:00,40.54,40.66,40.4,40.47,56000.0,40.54,40.66,40.4,40.47,56000.0
2006-05-02 11:40:00,40.49,40.5,40.39,40.43,85000.0,40.49,40.5,40.39,40.43,85000.0
2006-05-02 11:50:00,40.47,40.52,40.25,40.46,63600.0,40.47,40.52,40.25,40.46,63600.0
2006-05-02 12:00:00,40.45,40.48,40.33,40.4,37800.0,40.45,40.48,40.33,40.4,37800.0
2006-05-02 12:10:00,40.4,40.47,40.33,40.34,26600.0,40.4,40.47,40.33,40.34,26600.0
2006-05-02 12:20:00,40.34,40.38,40.29,40.32,34900.0,40.34,40.38,40.29,40.32,34900.0
2006-05-02 12:30:00,40.34,40.41,40.26,40.31,90000.0,40.34,40.41,40.26,40.31,90000.0
2006-05-02 12:40:00,40.31,40.35,40.26,40.33,47900.0,40.31,40.35,40.26,40.33,47900.0
2006-05-02 12:50:00,40.35,40.36,40.25,40.35,31300.0,40.35,40.36,40.25,40.35,31300.0
2006-05-02 13:00:00,40.35,40.39,40.2,40.36,116600.0,40.35,40.39,40.2,40.36,116600.0
2006-05-02 13:10:00,40.36,40.42,40.33,40.39,46400.0,40.36,40.42,40.33,40.39,46400.0
2006-05-02 13:20:00,40.39,40.43,40.37,40.41,143100.0,40.39,40.43,40.37,40.41,143100.0
2006-05-02 13:30:00,40.41,40.48,40.39,40.45,72200.0,40.41,40.48,40.39,40.45,72200.0
2006-05-02 13:40:00,40.45,40.5,40.4,40.42,111100.0,40.45,40.5,40.4,40.42,111100.0
2006-05-02 13:50:00,40.4,40.42,40.29,40.35,44800.0,40.4,40.42,40.29,40.35,44800.0
2006-05-02 14:00:00,40.35,40.49,40.35,40.48,141800.0,40.35,40.49,40.35,40.48,141800.0
2006-05-02 14:10:00,40.46,40.52,40.45,40.49,58300.0,40.46,40.52,40.45,40.49,58300.0
2006-05-02 14:20:00,40.49,40.55,40.45,40.48,34800.0,40.49,40.55,40.45,40.48,34800.0
2006-05-02 14:30:00,40.48,40.58,40.36,40.51,329800.0,40.48,40.58,40.36,40.51,329800.0
2006-05-02 14:40:00,40.5,40.51,40.14,40.29,91800.0,40.5,40.51,40.14,40.29,91800.0
2006-05-02 14:50:00,40.29,40.48,40.28,40.35,46800.0,40.29,40.48,40.28,40.35,46800.0
2006-05-02 15:00:00,40.39,40.46,40.32,40.4,79500.0,40.39,40.46,40.32,40.4,79500.0
2006-05-02 15:10:00,40.4,40.55,40.23,40.52,35300.0,40.4,40.55,40.23,40.52,35300.0
2006-05-02 15:20:00,40.51,40.58,40.49,40.56,50500.0,40.51,40.58,40.49,40.56,50500.0
2006-05-02 15:30:00,40.56,40.56,40.48,40.51,56700.0,40.56,40.56,40.48,40.51,56700.0
2006-05-02 15:40:00,40.53,40.58,40.49,40.5,160700.0,40.53,40.58,40.49,40.5,160700.0
2006-05-02 15:50:00,40.54,40.57,40.45,40.47,179400.0,40.54,40.57,40.45,40.47,179400.0
2006-05-03 09:30:00,40.27,40.5,40.27,40.36,101100.0,40.27,40.5,40.27,40.36,101100.0
2006-05-03 09:40:00,40.38,40.43,40.34,40.37,144600.0,40.38,40.43,40.34,40.37,144600.0
2006-05-03 09:50:00,40.36,40.38,40.27,40.27,72700.0,40.36,40.38,40.27,40.27,72700.0
2006-05-03 10:00:00,40.27,40.28,40.2,40.22,82100.0,40.27,40.28,40.2,40.22,82100.0
2006-05-03 10:10:00,40.19,40.21,40.05,40.15,67400.0,40.19,40.21,40.05,40.15,67400.0
2006-05-03 10:20:00,40.1,40.13,39.87,40.06,76000.0,40.1,40.13,39.87,40.06,76000.0
2006-05-03 10:30:00,40.06,40.08,40.0,40.05,67200.0,40.06,40.08,40.0,40.05,67200.0
2006-05-03 10:40:00,40.05,40.1,40.02,40.05,86400.0,40.05,40.1,40.02,40.05,86400.0
2006-05-03 10:50:00,40.05,40.09,39.93,39.94,243100.0,40.05,40.09,39.93,39.94,243100.0
2006-05-03 11:00:00,39.93,40.07,39.78,39.84,160000.0,39.93,40.07,39.78,39.84,160000.0
2006-05-03 11:10:00,39.83,40.02,39.83,40.01,90100.0,39.83,40.02,39.83,40.01,90100.0
2006-05-03 11:20:00,40.01,40.02,39.93,40.01,77300.0,40.01,40.02,39.93,40.01,77300.0
2006-05-03 11:30:00,40.01,40.03,39.88,39.96,55200.0,40.01,40.03,39.88,39.96,55200.0
2006-05-03 11:40:00,39.96,40.13,39.95,40.13,44200.0,39.96,40.13,39.95,40.13,44200.0
2006-05-03 11:50:00,40.14,40.2,40.02,40.12,74500.0,40.14,40.2,40.02,40.12,74500.0
2006-05-03 12:00:00,40.1,40.1,39.94,40.0,70500.0,40.1,40.1,39.94,40.0,70500.0
2006-05-03 12:10:00,40.0,40.01,39.92,39.94,103100.0,40.0,40.01,39.92,39.94,103100.0
2006-05-03 12:20:00,39.92,39.95,39.83,39.83,153000.0,39.92,39.95,39.83,39.83,153000.0
2006-05-03 12:30:00,39.83,39.87,39.78,39.86,81900.0,39.83,39.87,39.78,39.86,81900.0
2006-05-03 12:40:00,39.87,40.0,39.87,39.91,84900.0,39.87,40.0,39.87,39.91,84900.0
2006-05-03 12:50:00,39.91,39.91,39.84,39.86,89600.0,39.91,39.91,39.84,39.86,89600.0
2006-05-03 13:00:00,39.86,39.98,39.8,39.9,102200.0,39.86,39.98,39.8,39.9,102200.0
2006-05-03 13:10:00,39.9,39.98,39.87,39.94,176900.0,39.9,39.98,39.87,39.94,176900.0
2006-05-03 13:20:00,39.95,39.95,39.66,39.72,234100.0,39.95,39.95,39.66,39.72,234100.0
2006-05-03 13:30:00,39.73,39.85,39.73,39.85,37300.0,39.73,39.85,39.73,39.85,37300.0
2006-05-03 13:40:00,39.86,39.91,39.73,39.75,38400.0,39.86,39.91,39.73,39.75,38400.0
2006-05-03 13:50:00,39.78,39.78,39.69,39.75,24200.0,39.78,39.78,39.69,39.75,24200.0
2006-05-03 14:00:00,39.75,39.77,39.58,39.69,128300.0,39.75,39.77,39.58,39.69,128300.0
2006-05-03 14:10:00,39.68,39.71,39.61,39.7,53500.0,39.68,39.71,39.61,39.7,53500.0
2006-05-03 14:20:00,39.69,39.71,39.57,39.61,58100.0,39.69,39.71,39.57,39.61,58100.0
2006-05-03 14:30:00,39.64,39.73,39.55,39.71,81000.0,39.64,39.73,39.55,39.71,81000.0
2006-05-03 14:40:00,39.71,39.74,39.61,39.73,90300.0,39.71,39.74,39.61,39.73,90300.0
2006-05-03 14:50:00,39.73,39.82,39.67,39.7,183900.0,39.73,39.82,39.67,39.7,183900.0
2006-05-03 15:00:00,39.71,39.82,39.68,39.82,185700.0,39.71,39.82,39.68,39.82,185700.0
2006-05-03 15:10:00,39.82,39.87,39.76,39.76,30200.0,39.82,39.87,39.76,39.76,30200.0
2006-05-03 15:20:00,39.77,39.85,39.77,39.82,55900.0,39.77,39.85,39.77,39.82,55900.0
2006-05-03 15:30:00,39.8,39.91,39.8,39.91,96200.0,39.8,39.91,39.8,39.91,96200.0
2006-05-03 15:40:00,39.91,39.91,39.78,39.81,74400.0,39.91,39.91,39.78,39.81,74400.0
2006-05-03 15:50:00,39.81,39.85,39.7,39.84,146300.0,39.81,39.85,39.7,39.84,146300.0
2006-05-04 09:30:00,40.04,40.46,39.92,40.28,273400.0,40.04,40.46,39.92,40.28,273400.0
2006-05-04 09:40:00,40.27,40.38,40.26,40.31,149500.0,40.27,40.38,40.26,40.31,149500.0
2006-05-04 09:50:00,40.32,40.52,40.25,40.41,92100.0,40.32,40.52,40.25,40.41,92100.0
2006-05-04 10:00:00,40.41,40.41,40.03,40.09,123500.0,40.41,40.41,40.03,40.09,123500.0
2006-05-04 10:10:00,40.09,40.21,40.05,40.11,61500.0,40.09,40.21,40.05,40.11,61500.0
2006-05-04 10:20:00,40.09,40.12,39.89,39.91,43800.0,40.09,40.12,39.89,39.91,43800.0
2006-05-04 10:30:00,39.93,40.01,39.76,39.85,100900.0,39.93,40.01,39.76,39.85,100900.0
2006-05-04 10:40:00,39.85,39.86,39.6,39.6,57500.0,39.85,39.86,39.6,39.6,57500.0
2006-05-04 10:50:00,39.6,39.8,39.6,39.66,46900.0,39.6,39.8,39.6,39.66,46900.0
2006-05-04 11:00:00,39.66,39.82,39.66,39.74,57300.0,39.66,39.82,39.66,39.74,57300.0
2006-05-04 11:10:00,39.75,39.87,39.75,39.87,63400.0,39.75,39.87,39.75,39.87,63400.0
2006-05-04 11:20:00,39.87,39.94,39.75,39.83,33500.0,39.87,39.94,39.75,39.83,33500.0
2006-05-04 11:30:00,39.85,39.88,39.69,39.85,51700.0,39.85,39.88,39.69,39.85,51700.0
2006-05-04 11:40:00,39.86,40.12,39.86,40.08,69000.0,39.86,40.12,39.86,40.08,69000.0
2006-05-04 11:50:00,40.06,40.1,39.95,39.99,39200.0,40.06,40.1,39.95,39.99,39200.0
2006-05-04 12:00:00,40.0,40.0,39.82,39.82,28100.0,40.0,40.0,39.82,39.82,28100.0
2006-05-04 12:10:00,39.84,39.84,39.66,39.68,41800.0,39.84,39.84,39.66,39.68,41800.0
2006-05-04 12:20:00,39.71,39.76,39.69,39.75,24100.0,39.71,39.76,39.69,39.75,24100.0
2006-05-04 12:30:00,39.75,39.75,39.6,39.65,31100.0,39.75,39.75,39.6,39.65,31100.0
2006-05-04 12:40:00,39.65,39.76,39.65,39.69,13300.0,39.65,39.76,39.65,39.69,13300.0
2006-05-04 12:50:00,39.69,39.71,39.6,39.7,18500.0,39.69,39.71,39.6,39.7,18500.0
2006-05-04 13:00:00,39.71,39.77,39.7,39.76,8100.0,39.71,39.77,39.7,39.76,8100.0
2006-05-04 13:10:00,39.77,40.07,39.77,39.96,101300.0,39.77,40.07,39.77,39.96,101300.0
2006-05-04 13:20:00,39.94,40.0,39.71,39.72,153200.0,39.94,40.0,39.71,39.72,153200.0
2006-05-04 13:30:00,39.7,39.84,39.62,39.69,27700.0,39.7,39.84,39.62,39.69,27700.0
2006-05-04 13:40:00,39.7,39.79,39.66,39.76,18500.0,39.7,39.79,39.66,39.76,18500.0
2006-05-04 13:50:00,39.75,39.95,39.71,39.94,49100.0,39.75,39.95,39.71,39.94,49100.0
2006-05-04 14:00:00,39.95,40.0,39.94,39.97,36700.0,39.95,40.0,39.94,39.97,36700.0
2006-05-04 14:10:00,39.97,40.07,39.96,40.04,43000.0,39.97,40.07,39.96,40.04,43000.0
2006-05-04 14:20:00,40.04,40.05,39.98,40.01,26300.0,40.04,40.05,39.98,40.01,26300.0
2006-05-04 14:30:00,40.02,40.02,39.94,39.95,60200.0,40.02,40.02,39.94,39.95,60200.0
2006-05-04 14:40:00,39.95,40.03,39.88,39.9,36500.0,39.95,40.03,39.88,39.9,36500.0
2006-05-04 14:50:00,39.9,39.99,39.82,39.87,41100.0,39.9,39.99,39.82,39.87,41100.0
2006-05-04 15:00:00,39.85,39.9,39.77,39.77,43600.0,39.85,39.9,39.77,39.77,43600.0
2006-05-04 15:10:00,39.76,39.85,39.7,39.81,74000.0,39.76,39.85,39.7,39.81,74000.0
2006-05-04 15:20:00,39.81,39.85,39.68,39.75,55800.0,39.81,39.85,39.68,39.75,55800.0
2006-05-04 15:30:00,39.75,39.75,39.67,39.7,53600.0,39.75,39.75,39.67,39.7,53600.0
2006-05-04 15:40:00,39.69,39.71,39.63,39.7,66600.0,39.69,39.71,39.63,39.7,66600.0
2006-05-04 15:50:00,39.71,39.79,39.6,39.76,94800.0,39.71,39.79,39.6,39.76,94800.0
2006-05-05 09:30:00,39.79,40.24,39.75,40.09,89800.0,39.79,40.24,39.75,40.09,89800.0
2006-05-05 09:40:00,40.1,40.37,40.05,40.1,81600.0,40.1,40.37,40.05,40.1,81600.0
2006-05-05 09:50:00,40.15,40.16,39.86,39.95,59700.0,40.15,40.16,39.86,39.95,59700.0
2006-05-05 10:00:00,39.93,40.1,39.65,39.65,46800.0,39.93,40.1,39.65,39.65,46800.0
2006-05-05 10:10:00,39.68,39.87,39.61,39.87,44200.0,39.68,39.87,39.61,39.87,44200.0
2006-05-05 10:20:00,39.89,40.05,39.75,39.8,44600.0,39.89,40.05,39.75,39.8,44600.0
2006-05-05 10:30:00,39.82,40.02,39.69,39.88,54500.0,39.82,40.02,39.69,39.88,54500.0
2006-05-05 10:40:00,39.87,39.92,39.69,39.69,20200.0,39.87,39.92,39.69,39.69,20200.0
2006-05-05 10:50:00,39.67,40.07,39.6,40.03,35500.0,39.67,40.07,39.6,40.03,35500.0
2006-05-05 11:00:00,40.03,40.08,39.75,39.85,21100.0,40.03,40.08,39.75,39.85,21100.0
2006-05-05 11:10:00,39.85,39.89,39.73,39.85,20800.0,39.85,39.89,39.73,39.85,20800.0
2006-05-05 11:20:00,39.84,39.85,39.59,39.71,31100.0,39.84,39.85,39.59,39.71,31100.0
2006-05-05 11:30:00,39.74,39.98,39.74,39.96,66300.0,39.74,39.98,39.74,39.96,66300.0
2006-05-05 11:40:00,39.96,39.97,39.91,39.95,30900.0,39.96,39.97,39.91,39.95,30900.0
2006-05-05 11:50:00,39.92,39.93,39.8,39.84,25500.0,39.92,39.93,39.8,39.84,25500.0
2006-05-05 12:00:00,39.84,39.89,39.82,39.87,10500.0,39.84,39.89,39.82,39.87,10500.0
2006-05-05 12:10:00,39.86,39.86,39.73,39.75,19700.0,39.86,39.86,39.73,39.75,19700.0
2006-05-05 12:20:00,39.75,39.85,39.74,39.79,12000.0,39.75,39.85,39.74,39.79,12000.0
2006-05-05 12:30:00,39.77,39.9,39.77,39.89,9600.0,39.77,39.9,39.77,39.89,9600.0
2006-05-05 12:40:00,39.89,39.89,39.77,39.77,10700.0,39.89,39.89,39.77,39.77,10700.0
2006-05-05 12:50:00,39.77,39.8,39.73,39.75,12600.0,39.77,39.8,39.73,39.75,12600.0
2006-05-05 13:00:00,39.76,39.76,39.71,39.71,17700.0,39.76,39.76,39.71,39.71,17700.0
2006-05-05 13:10:00,39.75,39.81,39.74,39.78,13800.0,39.75,39.81,39.74,39.78,13800.0
2006-05-05 13:20:00,39.77,39.79,39.66,39.7,47200.0,39.77,39.79,39.66,39.7,47200.0
2006-05-05 13:30:00,39.68,39.71,39.63,39.71,35400.0,39.68,39.71,39.63,39.71,35400.0
2006-05-05 13:40:00,39.71,39.73,39.67,39.69,20000.0,39.71,39.73,39.67,39.69,20000.0
2006-05-05 13:50:00,39.7,39.74,39.7,39.7,24600.0,39.7,39.74,39.7,39.7,24600.0
2006-05-05 14:00:00,39.69,39.73,39.68,39.7,18300.0,39.69,39.73,39.68,39.7,18300.0
2006-05-05 14:10:00,39.72,39.82,39.71,39.72,32700.0,39.72,39.82,39.71,39.72,32700.0
2006-05-05 14:20:00,39.71,39.78,39.7,39.76,15000.0,39.71,39.78,39.7,39.76,15000.0
2006-05-05 14:30:00,39.77,39.85,39.77,39.81,28400.0,39.77,39.85,39.77,39.81,28400.0
2006-05-05 14:40:00,39.81,39.81,39.76,39.8,45800.0,39.81,39.81,39.76,39.8,45800.0
2006-05-05 14:50:00,39.8,39.87,39.79,39.87,44300.0,39.8,39.87,39.79,39.87,44300.0
2006-05-05 15:00:00,39.85,39.9,39.85,39.87,49500.0,39.85,39.9,39.85,39.87,49500.0
2006-05-05 15:10:00,39.86,39.94,39.82,39.82,38400.0,39.86,39.94,39.82,39.82,38400.0
2006-05-05 15:20:00,39.83,39.88,39.81,39.86,31800.0,39.83,39.88,39.81,39.86,31800.0
2006-05-05 15:30:00,39.85,39.93,39.85,39.92,52500.0,39.85,39.93,39.85,39.92,52500.0
2006-05-05 15:40:00,39.92,39.93,39.8,39.84,61200.0,39.92,39.93,39.8,39.84,61200.0
2006-05-05 15:50:00,39.84,39.93,39.79,39.92,88100.0,39.84,39.93,39.79,39.92,88100.0
2006-05-08 09:30:00,39.89,39.92,39.76,39.92,94400.0,39.89,39.92,39.76,39.92,94400.0
2006-05-08 09:40:00,39.9,39.95,39.77,39.87,54200.0,39.9,39.95,39.77,39.87,54200.0
2006-05-08 09:50:00,39.87,40.05,39.83,40.01,113000.0,39.87,40.05,39.83,40.01,113000.0
2006-05-08 10:00:00,40.01,40.05,39.88,40.04,45300.0,40.01,40.05,39.88,40.04,45300.0
2006-05-08 10:10:00,40.05,40.07,40.02,40.05,128000.0,40.05,40.07,40.02,40.05,128000.0
2006-05-08 10:20:00,40.05,40.15,40.0,40.01,62400.0,40.05,40.15,40.0,40.01,62400.0
2006-05-08 10:30:00,40.02,40.06,39.94,40.04,38500.0,40.02,40.06,39.94,40.04,38500.0
2006-05-08 10:40:00,40.04,40.09,40.04,40.06,51100.0,40.04,40.09,40.04,40.06,51100.0
2006-05-08 10:50:00,40.06,40.18,40.05,40.16,46600.0,40.06,40.18,40.05,40.16,46600.0
2006-05-08 11:00:00,40.14,40.14,40.05,40.08,53900.0,40.14,40.14,40.05,40.08,53900.0
2006-05-08 11:10:00,40.08,40.17,40.05,40.1,68300.0,40.08,40.17,40.05,40.1,68300.0
2006-05-08 11:20:00,40.1,40.12,40.1,40.11,26500.0,40.1,40.12,40.1,40.11,26500.0
2006-05-08 11:30:00,40.12,40.17,40.11,40.13,28900.0,40.12,40.17,40.11,40.13,28900.0
2006-05-08 11:40:00,40.14,40.15,40.11,40.11,20000.0,40.14,40.15,40.11,40.11,20000.0
2006-05-08 11:50:00,40.11,40.13,40.1,40.12,36000.0,40.11,40.13,40.1,40.12,36000.0
2006-05-08 12:00:00,40.12,40.13,40.06,40.06,22400.0,40.12,40.13,40.06,40.06,22400.0
2006-05-08 12:10:00,40.06,40.07,40.04,40.05,49300.0,40.06,40.07,40.04,40.05,49300.0
2006-05-08 12:20:00,40.06,40.08,40.02,40.06,30800.0,40.06,40.08,40.02,40.06,30800.0
2006-05-08 12:30:00,40.07,40.07,40.02,40.03,27800.0,40.07,40.07,40.02,40.03,27800.0
2006-05-08 12:40:00,40.03,40.12,40.03,40.07,31200.0,40.03,40.12,40.03,40.07,31200.0
2006-05-08 12:50:00,40.07,40.1,39.96,39.98,50000.0,40.07,40.1,39.96,39.98,50000.0
2006-05-08 13:00:00,39.99,40.07,39.97,40.02,34900.0,39.99,40.07,39.97,40.02,34900.0
2006-05-08 13:10:00,40.02,40.02,39.97,39.99,40300.0,40.02,40.02,39.97,39.99,40300.0
2006-05-08 13:20:00,39.98,40.0,39.94,39.95,55000.0,39.98,40.0,39.94,39.95,55000.0
2006-05-08 13:30:00,39.94,39.97,39.94,39.97,14500.0,39.94,39.97,39.94,39.97,14500.0
2006-05-08 13:40:00,39.97,40.02,39.97,39.98,36700.0,39.97,40.02,39.97,39.98,36700.0
2006-05-08 13:50:00,39.98,39.99,39.97,39.98,21100.0,39.98,39.99,39.97,39.98,21100.0
2006-05-08 14:00:00,39.98,40.03,39.98,40.02,35600.0,39.98,40.03,39.98,40.02,35600.0
2006-05-08 14:10:00,40.02,40.05,40.0,40.01,62200.0,40.02,40.05,40.0,40.01,62200.0
2006-05-08 14:20:00,40.02,40.08,40.02,40.05,31300.0,40.02,40.08,40.02,40.05,31300.0
2006-05-08 14:30:00,40.05,40.07,40.04,40.05,52100.0,40.05,40.07,40.04,40.05,52100.0
2006-05-08 14:40:00,40.06,40.06,40.0,40.0,48600.0,40.06,40.06,40.0,40.0,48600.0
2006-05-08 14:50:00,40.0,40.0,39.88,39.88,57600.0,40.0,40.0,39.88,39.88,57600.0
2006-05-08 15:00:00,39.9,39.97,39.89,39.97,36700.0,39.9,39.97,39.89,39.97,36700.0
2006-05-08 15:10:00,39.97,40.0,39.93,39.93,50600.0,39.97,40.0,39.93,39.93,50600.0
2006-05-08 15:20:00,39.93,39.95,39.83,39.86,61900.0,39.93,39.95,39.83,39.86,61900.0
2006-05-08 15:30:00,39.85,39.94,39.81,39.92,83200.0,39.85,39.94,39.81,39.92,83200.0
2006-05-08 15:40:00,39.92,39.98,39.81,39.85,85500.0,39.92,39.98,39.81,39.85,85500.0
2006-05-08 15:50:00,39.84,39.91,39.8,39.89,143000.0,39.84,39.91,39.8,39.89,143000.0
2006-05-09 09:30:00,40.08,40.17,39.81,39.87,155700.0,40.08,40.17,39.81,39.87,155700.0
2006-05-09 09:40:00,39.86,40.03,39.69,39.69,66200.0,39.86,40.03,39.69,39.69,66200.0
2006-05-09 09:50:00,39.71,39.98,39.67,39.67,118200.0,39.71,39.98,39.67,39.67,118200.0
2006-05-09 10:00:00,39.67,39.67,39.36,39.59,74900.0,39.67,39.67,39.36,39.59,74900.0
2006-05-09 10:10:00,39.59,39.95,39.59,39.89,91100.0,39.59,39.95,39.59,39.89,91100.0
2006-05-09 10:20:00,39.9,39.99,39.85,39.86,108000.0,39.9,39.99,39.85,39.86,108000.0
2006-05-09 10:30:00,39.85,40.14,39.84,40.11,109600.0,39.85,40.14,39.84,40.11,109600.0
2006-05-09 10:40:00,40.1,40.1,39.86,39.86,26400.0,40.1,40.1,39.86,39.86,26400.0
2006-05-09 10:50:00,39.87,39.94,39.83,39.92,23400.0,39.87,39.94,39.83,39.92,23400.0
2006-05-09 11:00:00,39.92,40.05,39.87,39.94,78400.0,39.92,40.05,39.87,39.94,78400.0
2006-05-09 11:10:00,39.95,39.96,39.88,39.92,47200.0,39.95,39.96,39.88,39.92,47200.0
2006-05-09 11:20:00,39.93,39.95,39.85,39.91,77400.0,39.93,39.95,39.85,39.91,77400.0
2006-05-09 11:30:00,39.93,39.93,39.75,39.85,53300.0,39.93,39.93,39.75,39.85,53300.0
2006-05-09 11:40:00,39.85,39.86,39.73,39.81,61600.0,39.85,39.86,39.73,39.81,61600.0
2006-05-09 11:50:00,39.79,39.87,39.77,39.84,31900.0,39.79,39.87,39.77,39.84,31900.0
2006-05-09 12:00:00,39.85,39.88,39.83,39.85,13400.0,39.85,39.88,39.83,39.85,13400.0
2006-05-09 12:10:00,39.84,39.86,39.78,39.82,17000.0,39.84,39.86,39.78,39.82,17000.0
2006-05-09 12:20:00,39.82,39.89,39.77,39.77,48200.0,39.82,39.89,39.77,39.77,48200.0
2006-05-09 12:30:00,39.76,39.83,39.75,39.75,60000.0,39.76,39.83,39.75,39.75,60000.0
2006-05-09 12:40:00,39.75,39.79,39.68,39.76,47700.0,39.75,39.79,39.68,39.76,47700.0
2006-05-09 12:50:00,39.76,39.88,39.74,39.78,69800.0,39.76,39.88,39.74,39.78,69800.0
2006-05-09 13:00:00,39.75,39.77,39.68,39.69,20700.0,39.75,39.77,39.68,39.69,20700.0
2006-05-09 13:10:00,39.69,39.79,39.69,39.76,22100.0,39.69,39.79,39.69,39.76,22100.0
2006-05-09 13:20:00,39.75,39.87,39.72,39.87,71200.0,39.75,39.87,39.72,39.87,71200.0
2006-05-09 13:30:00,39.87,39.88,39.84,39.86,25300.0,39.87,39.88,39.84,39.86,25300.0
2006-05-09 13:40:00,39.85,39.86,39.76,39.77,26700.0,39.85,39.86,39.76,39.77,26700.0
2006-05-09 13:50:00,39.79,39.79,39.76,39.76,24600.0,39.79,39.79,39.76,39.76,24600.0
2006-05-09 14:00:00,39.76,39.79,39.74,39.74,38900.0,39.76,39.79,39.74,39.74,38900.0
2006-05-09 14:10:00,39.74,39.78,39.67,39.67,31100.0,39.74,39.78,39.67,39.67,31100.0
2006-05-09 14:20:00,39.69,39.7,39.61,39.62,25500.0,39.69,39.7,39.61,39.62,25500.0
2006-05-09 14:30:00,39.62,39.65,39.55,39.6,45600.0,39.62,39.65,39.55,39.6,45600.0
2006-05-09 14:40:00,39.6,39.61,39.58,39.6,26000.0,39.6,39.61,39.58,39.6,26000.0
2006-05-09 14:50:00,39.6,39.65,39.59,39.64,38600.0,39.6,39.65,39.59,39.64,38600.0
2006-05-09 15:00:00,39.65,39.66,39.57,39.64,95300.0,39.65,39.66,39.57,39.64,95300.0
2006-05-09 15:10:00,39.64,39.71,39.61,39.63,154500.0,39.64,39.71,39.61,39.63,154500.0
2006-05-09 15:20:00,39.64,39.7,39.61,39.67,107400.0,39.64,39.7,39.61,39.67,107400.0
2006-05-09 15:30:00,39.68,39.68,39.63,39.66,120400.0,39.68,39.68,39.63,39.66,120400.0
2006-05-09 15:40:00,39.67,39.73,39.62,39.62,107900.0,39.67,39.73,39.62,39.62,107900.0
2006-05-09 15:50:00,39.62,39.65,39.38,39.45,206200.0,39.62,39.65,39.38,39.45,206200.0
2006-05-10 09:30:00,39.49,39.49,39.19,39.26,73200.0,39.49,39.49,39.19,39.26,73200.0
2006-05-10 09:40:00,39.27,39.43,39.25,39.39,39000.0,39.27,39.43,39.25,39.39,39000.0
2006-05-10 09:50:00,39.39,39.49,39.31,39.49,34500.0,39.39,39.49,39.31,39.49,34500.0
2006-05-10 10:00:00,39.49,39.49,39.3,39.35,30300.0,39.49,39.49,39.3,39.35,30300.0
2006-05-10 10:10:00,39.38,39.41,39.32,39.41,35700.0,39.38,39.41,39.32,39.41,35700.0
2006-05-10 10:20:00,39.4,39.49,39.39,39.46,93200.0,39.4,39.49,39.39,39.46,93200.0
2006-05-10 10:30:00,39.46,39.56,39.35,39.53,133600.0,39.46,39.56,39.35,39.53,133600.0
2006-05-10 10:40:00,39.53,39.66,39.46,39.48,57900.0,39.53,39.66,39.46,39.48,57900.0
2006-05-10 10:50:00,39.49,39.5,39.2,39.2,54300.0,39.49,39.5,39.2,39.2,54300.0
2006-05-10 11:00:00,39.22,39.23,38.91,39.2,109300.0,39.22,39.23,38.91,39.2,109300.0
2006-05-10 11:10:00,39.2,39.3,39.13,39.29,47800.0,39.2,39.3,39.13,39.29,47800.0
2006-05-10 11:20:00,39.29,39.37,39.25,39.35,44000.0,39.29,39.37,39.25,39.35,44000.0
2006-05-10 11:30:00,39.35,39.37,39.29,39.35,87000.0,39.35,39.37,39.29,39.35,87000.0
2006-05-10 11:40:00,39.35,39.37,39.34,39.35,39600.0,39.35,39.37,39.34,39.35,39600.0
2006-05-10 11:50:00,39.35,39.36,39.34,39.35,56500.0,39.35,39.36,39.34,39.35,56500.0
2006-05-10 12:00:00,39.35,39.35,39.33,39.35,26000.0,39.35,39.35,39.33,39.35,26000.0
2006-05-10 12:10:00,39.35,39.35,39.34,39.35,18100.0,39.35,39.35,39.34,39.35,18100.0
2006-05-10 12:20:00,39.35,39.35,39.34,39.34,81600.0,39.35,39.35,39.34,39.34,81600.0
2006-05-10 12:30:00,39.35,39.4,39.34,39.38,37600.0,39.35,39.4,39.34,39.38,37600.0
2006-05-10 12:40:00,39.39,39.48,39.37,39.4,95900.0,39.39,39.48,39.37,39.4,95900.0
2006-05-10 12:50:00,39.41,39.45,38.5,39.35,313700.0,39.41,39.45,38.5,39.35,313700.0
2006-05-10 13:00:00,39.38,39.41,39.36,39.39,155500.0,39.38,39.41,39.36,39.39,155500.0
2006-05-10 13:10:00,39.39,39.4,39.25,39.4,146700.0,39.39,39.4,39.25,39.4,146700.0
2006-05-10 13:20:00,39.4,39.4,39.31,39.33,42900.0,39.4,39.4,39.31,39.33,42900.0
2006-05-10 13:30:00,39.34,39.34,39.25,39.32,32100.0,39.34,39.34,39.25,39.32,32100.0
2006-05-10 13:40:00,39.33,39.4,39.31,39.35,20900.0,39.33,39.4,39.31,39.35,20900.0
2006-05-10 13:50:00,39.34,39.4,39.33,39.4,26400.0,39.34,39.4,39.33,39.4,26400.0
2006-05-10 14:00:00,39.4,39.4,39.34,39.35,27400.0,39.4,39.4,39.34,39.35,27400.0
2006-05-10 14:10:00,39.35,39.39,39.12,39.31,80700.0,39.35,39.39,39.12,39.31,80700.0
2006-05-10 14:20:00,39.29,39.4,39.17,39.19,101300.0,39.29,39.4,39.17,39.19,101300.0
2006-05-10 14:30:00,39.18,39.2,39.02,39.19,101000.0,39.18,39.2,39.02,39.19,101000.0
2006-05-10 14:40:00,39.19,39.33,39.15,39.22,88700.0,39.19,39.33,39.15,39.22,88700.0
2006-05-10 14:50:00,39.21,39.21,39.04,39.15,46700.0,39.21,39.21,39.04,39.15,46700.0
2006-05-10 15:00:00,39.14,39.25,39.13,39.25,119000.0,39.14,39.25,39.13,39.25,119000.0
2006-05-10 15:10:00,39.25,39.28,39.22,39.27,61900.0,39.25,39.28,39.22,39.27,61900.0
2006-05-10 15:20:00,39.28,39.29,39.23,39.25,60800.0,39.28,39.29,39.23,39.25,60800.0
2006-05-10 15:30:00,39.26,39.26,38.91,38.95,181100.0,39.26,39.26,38.91,38.95,181100.0
2006-05-10 15:40:00,38.95,39.08,38.94,39.05,129700.0,38.95,39.08,38.94,39.05,129700.0
2006-05-10 15:50:00,39.06,39.11,38.95,38.98,178300.0,39.06,39.11,38.95,38.98,178300.0
2006-05-11 09:30:00,38.85,39.0,38.57,38.8,134000.0,38.85,39.0,38.57,38.8,134000.0
2006-05-11 09:40:00,38.8,38.84,38.74,38.77,117200.0,38.8,38.84,38.74,38.77,117200.0
2006-05-11 09:50:00,38.78,38.81,38.7,38.79,92600.0,38.78,38.81,38.7,38.79,92600.0
2006-05-11 10:00:00,38.77,38.77,38.64,38.7,187900.0,38.77,38.77,38.64,38.7,187900.0
2006-05-11 10:10:00,38.69,38.76,38.66,38.7,40600.0,38.69,38.76,38.66,38.7,40600.0
2006-05-11 10:20:00,38.7,38.73,38.65,38.7,233800.0,38.7,38.73,38.65,38.7,233800.0
2006-05-11 10:30:00,38.68,38.71,38.61,38.63,75100.0,38.68,38.71,38.61,38.63,75100.0
2006-05-11 10:40:00,38.63,38.65,38.48,38.55,88200.0,38.63,38.65,38.48,38.55,88200.0
2006-05-11 10:50:00,38.52,38.6,38.5,38.55,47000.0,38.52,38.6,38.5,38.55,47000.0
2006-05-11 11:00:00,38.56,38.72,38.49,38.71,110700.0,38.56,38.72,38.49,38.71,110700.0
2006-05-11 11:10:00,38.7,38.72,38.53,38.55,75200.0,38.7,38.72,38.53,38.55,75200.0
2006-05-11 11:20:00,38.53,38.55,38.23,38.23,91300.0,38.53,38.55,38.23,38.23,91300.0
2006-05-11 11:30:00,38.23,38.5,38.2,38.44,60700.0,38.23,38.5,38.2,38.44,60700.0
2006-05-11 11:40:00,38.42,38.44,38.33,38.36,55000.0,38.42,38.44,38.33,38.36,55000.0
2006-05-11 11:50:00,38.35,38.35,38.15,38.18,81800.0,38.35,38.35,38.15,38.18,81800.0
2006-05-11 12:00:00,38.17,38.29,38.12,38.12,47000.0,38.17,38.29,38.12,38.12,47000.0
2006-05-11 12:10:00,38.15,38.16,38.02,38.08,61000.0,38.15,38.16,38.02,38.08,61000.0
2006-05-11 12:20:00,38.02,38.4,38.02,38.18,106600.0,38.02,38.4,38.02,38.18,106600.0
2006-05-11 12:30:00,38.15,38.27,38.14,38.27,78600.0,38.15,38.27,38.14,38.27,78600.0
2006-05-11 12:40:00,38.25,38.28,38.18,38.24,43100.0,38.25,38.28,38.18,38.24,43100.0
2006-05-11 12:50:00,38.23,38.26,38.2,38.26,29100.0,38.23,38.26,38.2,38.26,29100.0
2006-05-11 13:00:00,38.24,38.25,38.15,38.16,44900.0,38.24,38.25,38.15,38.16,44900.0
2006-05-11 13:10:00,38.15,38.19,38.14,38.14,78100.0,38.15,38.19,38.14,38.14,78100.0
2006-05-11 13:20:00,38.13,38.17,38.08,38.13,41700.0,38.13,38.17,38.08,38.13,41700.0
2006-05-11 13:30:00,38.12,38.16,38.11,38.14,27000.0,38.12,38.16,38.11,38.14,27000.0
2006-05-11 13:40:00,38.14,38.25,38.14,38.24,73500.0,38.14,38.25,38.14,38.24,73500.0
2006-05-11 13:50:00,38.23,38.28,38.21,38.28,30600.0,38.23,38.28,38.21,38.28,30600.0
2006-05-11 14:00:00,38.28,38.39,38.23,38.36,76800.0,38.28,38.39,38.23,38.36,76800.0
2006-05-11 14:10:00,38.35,38.36,38.22,38.35,46400.0,38.35,38.36,38.22,38.35,46400.0
2006-05-11 14:20:00,38.35,38.36,38.25,38.29,49200.0,38.35,38.36,38.25,38.29,49200.0
2006-05-11 14:30:00,38.28,38.28,38.14,38.23,50000.0,38.28,38.28,38.14,38.23,50000.0
2006-05-11 14:40:00,38.24,38.25,38.15,38.15,66900.0,38.24,38.25,38.15,38.15,66900.0
2006-05-11 14:50:00,38.15,38.16,38.02,38.09,172100.0,38.15,38.16,38.02,38.09,172100.0
2006-05-11 15:00:00,38.09,38.11,37.98,37.98,121900.0,38.09,38.11,37.98,37.98,121900.0
2006-05-11 15:10:00,37.98,38.15,37.97,38.04,60600.0,37.98,38.15,37.97,38.04,60600.0
2006-05-11 15:20:00,38.03,38.09,37.98,38.0,65300.0,38.03,38.09,37.98,38.0,65300.0
2006-05-11 15:30:00,38.0,38.11,37.98,38.1,86900.0,38.0,38.11,37.98,38.1,86900.0
2006-05-11 15:40:00,38.1,38.21,38.1,38.18,129600.0,38.1,38.21,38.1,38.18,129600.0
2006-05-11 15:50:00,38.19,38.26,38.08,38.08,211100.0,38.19,38.26,38.08,38.08,211100.0
2006-05-12 09:30:00,38.11,38.21,37.9,38.13,81900.0,38.11,38.21,37.9,38.13,81900.0
2006-05-12 09:40:00,38.18,38.25,37.96,38.13,100400.0,38.18,38.25,37.96,38.13,100400.0
2006-05-12 09:50:00,38.16,38.22,38.02,38.22,81700.0,38.16,38.22,38.02,38.22,81700.0
2006-05-12 10:00:00,38.24,38.25,37.95,37.99,146000.0,38.24,38.25,37.95,37.99,146000.0
2006-05-12 10:10:00,37.99,38.15,37.96,38.03,143900.0,37.99,38.15,37.96,38.03,143900.0
2006-05-12 10:20:00,38.03,38.15,37.98,38.01,51000.0,38.03,38.15,37.98,38.01,51000.0
2006-05-12 10:30:00,38.01,38.13,38.0,38.12,69000.0,38.01,38.13,38.0,38.12,69000.0
2006-05-12 10:40:00,38.11,38.13,38.0,38.06,52200.0,38.11,38.13,38.0,38.06,52200.0
2006-05-12 10:50:00,38.04,38.13,38.04,38.1,54100.0,38.04,38.13,38.04,38.1,54100.0
2006-05-12 11:00:00,38.1,38.14,38.09,38.13,90700.0,38.1,38.14,38.09,38.13,90700.0
2006-05-12 11:10:00,38.12,38.37,38.11,38.3,144200.0,38.12,38.37,38.11,38.3,144200.0
2006-05-12 11:20:00,38.32,38.55,38.3,38.51,144300.0,38.32,38.55,38.3,38.51,144300.0
2006-05-12 11:30:00,38.51,38.69,38.48,38.56,141600.0,38.51,38.69,38.48,38.56,141600.0
2006-05-12 11:40:00,38.55,38.66,38.5,38.59,84300.0,38.55,38.66,38.5,38.59,84300.0
2006-05-12 11:50:00,38.6,39.32,38.57,39.18,198500.0,38.6,39.32,38.57,39.18,198500.0
2006-05-12 12:00:00,39.19,39.5,39.07,39.1,185500.0,39.19,39.5,39.07,39.1,185500.0
2006-05-12 12:10:00,39.1,39.18,38.97,39.11,108500.0,39.1,39.18,38.97,39.11,108500.0
2006-05-12 12:20:00,39.11,39.6,39.1,39.49,316000.0,39.11,39.6,39.1,39.49,316000.0
2006-05-12 12:30:00,39.5,39.53,39.13,39.35,177100.0,39.5,39.53,39.13,39.35,177100.0
2006-05-12 12:40:00,39.35,39.55,39.29,39.53,101800.0,39.35,39.55,39.29,39.53,101800.0
2006-05-12 12:50:00,39.52,39.9,39.45,39.88,265800.0,39.52,39.9,39.45,39.88,265800.0
2006-05-12 13:00:00,39.88,39.93,39.55,39.56,203500.0,39.88,39.93,39.55,39.56,203500.0
2006-05-12 13:10:00,39.56,39.62,39.55,39.55,147600.0,39.56,39.62,39.55,39.55,147600.0
2006-05-12 13:20:00,39.55,39.55,39.25,39.42,217200.0,39.55,39.55,39.25,39.42,217200.0
2006-05-12 13:30:00,39.4,39.42,39.32,39.38,145700.0,39.4,39.42,39.32,39.38,145700.0
2006-05-12 13:40:00,39.4,39.72,39.38,39.52,106400.0,39.4,39.72,39.38,39.52,106400.0
2006-05-12 13:50:00,39.52,39.65,39.5,39.55,80500.0,39.52,39.65,39.5,39.55,80500.0
2006-05-12 14:00:00,39.55,39.78,39.55,39.77,315200.0,39.55,39.78,39.55,39.77,315200.0
2006-05-12 14:10:00,39.77,39.93,39.76,39.86,195500.0,39.77,39.93,39.76,39.86,195500.0
2006-05-12 14:20:00,39.86,39.88,39.77,39.81,128200.0,39.86,39.88,39.77,39.81,128200.0
2006-05-12 14:30:00,39.81,39.85,39.74,39.8,85300.0,39.81,39.85,39.74,39.8,85300.0
2006-05-12 14:40:00,39.8,39.8,39.53,39.58,206200.0,39.8,39.8,39.53,39.58,206200.0
2006-05-12 14:50:00,39.58,39.59,39.33,39.45,105100.0,39.58,39.59,39.33,39.45,105100.0
2006-05-12 15:00:00,39.45,39.52,39.35,39.36,119200.0,39.45,39.52,39.35,39.36,119200.0
2006-05-12 15:10:00,39.36,39.52,39.36,39.47,124500.0,39.36,39.52,39.36,39.47,124500.0
2006-05-12 15:20:00,39.46,39.57,39.43,39.47,116500.0,39.46,39.57,39.43,39.47,116500.0
2006-05-12 15:30:00,39.46,39.5,39.27,39.27,182400.0,39.46,39.5,39.27,39.27,182400.0
2006-05-12 15:40:00,39.29,39.38,39.27,39.35,181800.0,39.29,39.38,39.27,39.35,181800.0
2006-05-12 15:50:00,39.35,39.43,39.31,39.32,471000.0,39.35,39.43,39.31,39.32,471000.0
2006-05-15 09:30:00,39.45,39.48,39.2,39.27,150600.0,39.45,39.48,39.2,39.27,150600.0
2006-05-15 09:40:00,39.26,39.33,39.2,39.3,87700.0,39.26,39.33,39.2,39.3,87700.0
2006-05-15 09:50:00,39.3,39.34,39.22,39.24,79300.0,39.3,39.34,39.22,39.24,79300.0
2006-05-15 10:00:00,39.24,39.3,39.05,39.21,58300.0,39.24,39.3,39.05,39.21,58300.0
2006-05-15 10:10:00,39.25,39.35,39.19,39.2,44300.0,39.25,39.35,39.19,39.2,44300.0
2006-05-15 10:20:00,39.2,39.21,39.0,39.0,98400.0,39.2,39.21,39.0,39.0,98400.0
2006-05-15 10:30:00,39.0,39.11,38.92,38.97,146700.0,39.0,39.11,38.92,38.97,146700.0
2006-05-15 10:40:00,38.97,39.11,38.95,38.97,116900.0,38.97,39.11,38.95,38.97,116900.0
2006-05-15 10:50:00,38.96,39.02,38.94,39.0,158700.0,38.96,39.02,38.94,39.0,158700.0
2006-05-15 11:00:00,39.0,39.03,38.93,38.96,142800.0,39.0,39.03,38.93,38.96,142800.0
2006-05-15 11:10:00,38.95,39.01,38.9,38.96,52300.0,38.95,39.01,38.9,38.96,52300.0
2006-05-15 11:20:00,38.95,38.95,38.86,38.86,89400.0,38.95,38.95,38.86,38.86,89400.0
2006-05-15 11:30:00,38.85,38.91,38.79,38.81,67000.0,38.85,38.91,38.79,38.81,67000.0
2006-05-15 11:40:00,38.81,38.93,38.8,38.85,71100.0,38.81,38.93,38.8,38.85,71100.0
2006-05-15 11:50:00,38.83,38.87,38.79,38.81,45900.0,38.83,38.87,38.79,38.81,45900.0
2006-05-15 12:00:00,38.81,38.87,38.71,38.72,72400.0,38.81,38.87,38.71,38.72,72400.0
2006-05-15 12:10:00,38.72,38.79,38.7,38.7,31500.0,38.72,38.79,38.7,38.7,31500.0
2006-05-15 12:20:00,38.71,38.78,38.7,38.77,24400.0,38.71,38.78,38.7,38.77,24400.0
2006-05-15 12:30:00,38.77,38.9,38.76,38.9,48600.0,38.77,38.9,38.76,38.9,48600.0
2006-05-15 12:40:00,38.9,38.9,38.85,38.86,19000.0,38.9,38.9,38.85,38.86,19000.0
2006-05-15 12:50:00,38.86,38.91,38.81,38.81,48500.0,38.86,38.91,38.81,38.81,48500.0
2006-05-15 13:00:00,38.81,38.84,38.7,38.75,60000.0,38.81,38.84,38.7,38.75,60000.0
2006-05-15 13:10:00,38.75,38.8,38.71,38.74,41100.0,38.75,38.8,38.71,38.74,41100.0
2006-05-15 13:20:00,38.71,38.73,38.63,38.65,46000.0,38.71,38.73,38.63,38.65,46000.0
2006-05-15 13:30:00,38.63,38.64,38.47,38.51,36700.0,38.63,38.64,38.47,38.51,36700.0
2006-05-15 13:40:00,38.5,38.5,38.36,38.48,105100.0,38.5,38.5,38.36,38.48,105100.0
2006-05-15 13:50:00,38.48,38.49,38.2,38.27,116500.0,38.48,38.49,38.2,38.27,116500.0
2006-05-15 14:00:00,38.27,38.46,38.27,38.42,75400.0,38.27,38.46,38.27,38.42,75400.0
2006-05-15 14:10:00,38.43,38.43,38.26,38.33,53700.0,38.43,38.43,38.26,38.33,53700.0
2006-05-15 14:20:00,38.31,38.51,38.31,38.5,46900.0,38.31,38.51,38.31,38.5,46900.0
2006-05-15 14:30:00,38.49,38.61,38.42,38.48,67600.0,38.49,38.61,38.42,38.48,67600.0
2006-05-15 14:40:00,38.47,38.57,38.33,38.36,54400.0,38.47,38.57,38.33,38.36,54400.0
2006-05-15 14:50:00,38.37,38.49,38.34,38.44,53200.0,38.37,38.49,38.34,38.44,53200.0
2006-05-15 15:00:00,38.44,38.8,38.4,38.65,94600.0,38.44,38.8,38.4,38.65,94600.0
2006-05-15 15:10:00,38.65,38.9,38.64,38.89,76400.0,38.65,38.9,38.64,38.89,76400.0
2006-05-15 15:20:00,38.88,38.88,38.65,38.7,61500.0,38.88,38.88,38.65,38.7,61500.0
2006-05-15 15:30:00,38.68,38.82,38.66,38.75,71300.0,38.68,38.82,38.66,38.75,71300.0
2006-05-15 15:40:00,38.73,38.77,38.71,38.74,105300.0,38.73,38.77,38.71,38.74,105300.0
2006-05-15 15:50:00,38.74,38.75,38.68,38.69,82700.0,38.74,38.75,38.68,38.69,82700.0
2006-05-16 09:30:00,38.38,38.65,38.07,38.13,293900.0,38.38,38.65,38.07,38.13,293900.0
2006-05-16 09:40:00,38.07,38.17,38.0,38.14,160300.0,38.07,38.17,38.0,38.14,160300.0
2006-05-16 09:50:00,38.14,38.16,38.0,38.1,102500.0,38.14,38.16,38.0,38.1,102500.0
2006-05-16 10:00:00,38.1,38.11,37.82,37.83,151900.0,38.1,38.11,37.82,37.83,151900.0
2006-05-16 10:10:00,37.84,37.85,37.74,37.82,84100.0,37.84,37.85,37.74,37.82,84100.0
2006-05-16 10:20:00,37.84,37.86,37.82,37.85,125200.0,37.84,37.86,37.82,37.85,125200.0
2006-05-16 10:30:00,37.85,37.92,37.84,37.89,70600.0,37.85,37.92,37.84,37.89,70600.0
2006-05-16 10:40:00,37.89,37.9,37.86,37.89,99500.0,37.89,37.9,37.86,37.89,99500.0
2006-05-16 10:50:00,37.89,37.9,37.84,37.89,57600.0,37.89,37.9,37.84,37.89,57600.0
2006-05-16 11:00:00,37.9,37.95,37.88,37.89,38800.0,37.9,37.95,37.88,37.89,38800.0
2006-05-16 11:10:00,37.88,37.89,37.75,37.79,78700.0,37.88,37.89,37.75,37.79,78700.0
2006-05-16 11:20:00,37.8,37.91,37.79,37.91,99400.0,37.8,37.91,37.79,37.91,99400.0
2006-05-16 11:30:00,37.89,37.91,37.85,37.88,140200.0,37.89,37.91,37.85,37.88,140200.0
2006-05-16 11:40:00,37.9,37.9,37.74,37.86,78500.0,37.9,37.9,37.74,37.86,78500.0
2006-05-16 11:50:00,37.85,37.93,37.83,37.9,97500.0,37.85,37.93,37.83,37.9,97500.0
2006-05-16 12:00:00,37.91,37.93,37.88,37.9,18400.0,37.91,37.93,37.88,37.9,18400.0
2006-05-16 12:10:00,37.89,37.92,37.87,37.91,38700.0,37.89,37.92,37.87,37.91,38700.0
2006-05-16 12:20:00,37.9,37.93,37.82,37.93,56300.0,37.9,37.93,37.82,37.93,56300.0
2006-05-16 12:30:00,37.93,37.93,37.86,37.93,58800.0,37.93,37.93,37.86,37.93,58800.0
2006-05-16 12:40:00,37.93,38.1,37.9,37.91,72100.0,37.93,38.1,37.9,37.91,72100.0
2006-05-16 12:50:00,37.91,38.0,37.9,37.98,87400.0,37.91,38.0,37.9,37.98,87400.0
2006-05-16 13:00:00,38.0,38.1,37.93,38.03,132400.0,38.0,38.1,37.93,38.03,132400.0
2006-05-16 13:10:00,38.05,38.15,38.0,38.01,89400.0,38.05,38.15,38.0,38.01,89400.0
2006-05-16 13:20:00,38.03,38.06,37.94,38.01,52400.0,38.03,38.06,37.94,38.01,52400.0
2006-05-16 13:30:00,38.02,38.13,38.02,38.1,47600.0,38.02,38.13,38.02,38.1,47600.0
2006-05-16 13:40:00,38.1,38.17,38.1,38.1,82000.0,38.1,38.17,38.1,38.1,82000.0
2006-05-16 13:50:00,38.09,38.11,38.05,38.11,30100.0,38.09,38.11,38.05,38.11,30100.0
2006-05-16 14:00:00,38.1,38.12,38.07,38.08,33700.0,38.1,38.12,38.07,38.08,33700.0
2006-05-16 14:10:00,38.08,38.08,38.0,38.01,31800.0,38.08,38.08,38.0,38.01,31800.0
2006-05-16 14:20:00,38.01,38.07,38.0,38.02,57500.0,38.01,38.07,38.0,38.02,57500.0
2006-05-16 14:30:00,38.02,38.1,38.01,38.09,55200.0,38.02,38.1,38.01,38.09,55200.0
2006-05-16 14:40:00,38.08,38.12,38.08,38.09,42600.0,38.08,38.12,38.08,38.09,42600.0
2006-05-16 14:50:00,38.1,38.1,38.01,38.07,53500.0,38.1,38.1,38.01,38.07,53500.0
2006-05-16 15:00:00,38.07,38.1,38.03,38.07,64600.0,38.07,38.1,38.03,38.07,64600.0
2006-05-16 15:10:00,38.07,38.1,38.06,38.09,86000.0,38.07,38.1,38.06,38.09,86000.0
2006-05-16 15:20:00,38.09,38.12,38.09,38.11,69700.0,38.09,38.12,38.09,38.11,69700.0
2006-05-16 15:30:00,38.11,38.12,38.04,38.09,86000.0,38.11,38.12,38.04,38.09,86000.0
2006-05-16 15:40:00,38.1,38.18,38.1,38.15,85600.0,38.1,38.18,38.1,38.15,85600.0
2006-05-16 15:50:00,38.15,38.2,38.11,38.18,169900.0,38.15,38.2,38.11,38.18,169900.0
2006-05-17 09:30:00,39.0,39.13,38.89,39.13,573900.0,39.0,39.13,38.89,39.13,573900.0
2006-05-17 09:40:00,39.11,39.24,38.6,38.87,340200.0,39.11,39.24,38.6,38.87,340200.0
2006-05-17 09:50:00,38.91,39.18,38.85,39.06,177300.0,38.91,39.18,38.85,39.06,177300.0
2006-05-17 10:00:00,39.08,39.17,39.03,39.07,225900.0,39.08,39.17,39.03,39.07,225900.0
2006-05-17 10:10:00,39.07,39.13,38.88,38.94,136000.0,39.07,39.13,38.88,38.94,136000.0
2006-05-17 10:20:00,38.95,38.95,38.74,38.81,151900.0,38.95,38.95,38.74,38.81,151900.0
2006-05-17 10:30:00,38.81,38.9,38.71,38.81,118500.0,38.81,38.9,38.71,38.81,118500.0
2006-05-17 10:40:00,38.82,38.82,38.67,38.73,119600.0,38.82,38.82,38.67,38.73,119600.0
2006-05-17 10:50:00,38.73,38.76,38.55,38.58,111700.0,38.73,38.76,38.55,38.58,111700.0
2006-05-17 11:00:00,38.6,38.66,38.55,38.57,133000.0,38.6,38.66,38.55,38.57,133000.0
2006-05-17 11:10:00,38.56,38.57,38.3,38.46,153100.0,38.56,38.57,38.3,38.46,153100.0
2006-05-17 11:20:00,38.44,38.48,38.28,38.34,56800.0,38.44,38.48,38.28,38.34,56800.0
2006-05-17 11:30:00,38.3,38.59,38.24,38.57,142800.0,38.3,38.59,38.24,38.57,142800.0
2006-05-17 11:40:00,38.57,38.8,38.55,38.72,118000.0,38.57,38.8,38.55,38.72,118000.0
2006-05-17 11:50:00,38.71,38.79,38.71,38.73,73600.0,38.71,38.79,38.71,38.73,73600.0
2006-05-17 12:00:00,38.76,38.9,38.74,38.86,100100.0,38.76,38.9,38.74,38.86,100100.0
2006-05-17 12:10:00,38.86,39.06,38.85,38.85,140100.0,38.86,39.06,38.85,38.85,140100.0
2006-05-17 12:20:00,38.85,38.87,38.73,38.81,38400.0,38.85,38.87,38.73,38.81,38400.0
2006-05-17 12:30:00,38.81,38.82,38.77,38.78,18900.0,38.81,38.82,38.77,38.78,18900.0
2006-05-17 12:40:00,38.78,38.8,38.74,38.79,41200.0,38.78,38.8,38.74,38.79,41200.0
2006-05-17 12:50:00,38.8,38.82,38.77,38.81,58100.0,38.8,38.82,38.77,38.81,58100.0
2006-05-17 13:00:00,38.82,38.83,38.62,38.68,54400.0,38.82,38.83,38.62,38.68,54400.0
2006-05-17 13:10:00,38.68,38.75,38.64,38.64,43600.0,38.68,38.75,38.64,38.64,43600.0
2006-05-17 13:20:00,38.64,38.72,38.57,38.72,64500.0,38.64,38.72,38.57,38.72,64500.0
2006-05-17 13:30:00,38.72,38.84,38.68,38.7,59400.0,38.72,38.84,38.68,38.7,59400.0
2006-05-17 13:40:00,38.7,38.74,38.68,38.74,26300.0,38.7,38.74,38.68,38.74,26300.0
2006-05-17 13:50:00,38.74,38.88,38.63,38.71,52600.0,38.74,38.88,38.63,38.71,52600.0
2006-05-17 14:00:00,38.7,38.76,38.6,38.69,40500.0,38.7,38.76,38.6,38.69,40500.0
2006-05-17 14:10:00,38.69,38.72,38.64,38.68,42500.0,38.69,38.72,38.64,38.68,42500.0
2006-05-17 14:20:00,38.68,38.8,38.68,38.7,46600.0,38.68,38.8,38.68,38.7,46600.0
2006-05-17 14:30:00,38.72,38.78,38.4,38.51,66900.0,38.72,38.78,38.4,38.51,66900.0
2006-05-17 14:40:00,38.51,38.52,38.36,38.36,60300.0,38.51,38.52,38.36,38.36,60300.0
2006-05-17 14:50:00,38.37,38.53,38.3,38.46,106600.0,38.37,38.53,38.3,38.46,106600.0
2006-05-17 15:00:00,38.46,38.59,38.43,38.57,64300.0,38.46,38.59,38.43,38.57,64300.0
2006-05-17 15:10:00,38.57,38.66,38.44,38.55,106400.0,38.57,38.66,38.44,38.55,106400.0
2006-05-17 15:20:00,38.55,38.58,38.35,38.39,88700.0,38.55,38.58,38.35,38.39,88700.0
2006-05-17 15:30:00,38.4,38.76,38.34,38.7,221100.0,38.4,38.76,38.34,38.7,221100.0
2006-05-17 15:40:00,38.71,38.94,38.59,38.6,172400.0,38.71,38.94,38.59,38.6,172400.0
2006-05-17 15:50:00,38.6,38.61,38.22,38.25,172600.0,38.6,38.61,38.22,38.25,172600.0
2006-05-18 09:30:00,38.59,38.87,37.98,38.81,185200.0,38.59,38.87,37.98,38.81,185200.0
2006-05-18 09:40:00,38.8,38.89,38.71,38.83,128400.0,38.8,38.89,38.71,38.83,128400.0
2006-05-18 09:50:00,38.83,38.89,38.47,38.67,103800.0,38.83,38.89,38.47,38.67,103800.0
2006-05-18 10:00:00,38.63,38.67,38.47,38.48,87700.0,38.63,38.67,38.47,38.48,87700.0
2006-05-18 10:10:00,38.48,38.64,38.42,38.46,54600.0,38.48,38.64,38.42,38.46,54600.0
2006-05-18 10:20:00,38.44,38.61,38.32,38.6,50200.0,38.44,38.61,38.32,38.6,50200.0
2006-05-18 10:30:00,38.6,38.72,38.37,38.61,129500.0,38.6,38.72,38.37,38.61,129500.0
2006-05-18 10:40:00,38.62,38.63,38.38,38.41,40600.0,38.62,38.63,38.38,38.41,40600.0
2006-05-18 10:50:00,38.39,38.6,38.36,38.59,39800.0,38.39,38.6,38.36,38.59,39800.0
2006-05-18 11:00:00,38.57,38.6,38.37,38.44,48400.0,38.57,38.6,38.37,38.44,48400.0
2006-05-18 11:10:00,38.41,38.46,38.11,38.14,61200.0,38.41,38.46,38.11,38.14,61200.0
2006-05-18 11:20:00,38.15,38.5,38.14,38.5,108500.0,38.15,38.5,38.14,38.5,108500.0
2006-05-18 11:30:00,38.46,38.46,38.24,38.36,52600.0,38.46,38.46,38.24,38.36,52600.0
2006-05-18 11:40:00,38.3,38.44,38.29,38.38,60900.0,38.3,38.44,38.29,38.38,60900.0
2006-05-18 11:50:00,38.39,38.45,38.26,38.38,70200.0,38.39,38.45,38.26,38.38,70200.0
2006-05-18 12:00:00,38.38,38.45,38.3,38.38,95300.0,38.38,38.45,38.3,38.38,95300.0
2006-05-18 12:10:00,38.39,38.39,38.3,38.3,17400.0,38.39,38.39,38.3,38.3,17400.0
2006-05-18 12:20:00,38.3,38.42,38.3,38.4,22300.0,38.3,38.42,38.3,38.4,22300.0
2006-05-18 12:30:00,38.39,38.63,38.39,38.58,84900.0,38.39,38.63,38.39,38.58,84900.0
2006-05-18 12:40:00,38.56,38.64,38.47,38.52,161200.0,38.56,38.64,38.47,38.52,161200.0
2006-05-18 12:50:00,38.53,38.59,38.49,38.49,37400.0,38.53,38.59,38.49,38.49,37400.0
2006-05-18 13:00:00,38.48,38.5,38.42,38.42,22700.0,38.48,38.5,38.42,38.42,22700.0
2006-05-18 13:10:00,38.43,38.53,38.4,38.5,28600.0,38.43,38.53,38.4,38.5,28600.0
2006-05-18 13:20:00,38.5,38.59,38.5,38.5,57900.0,38.5,38.59,38.5,38.5,57900.0
2006-05-18 13:30:00,38.52,38.63,38.47,38.6,242400.0,38.52,38.63,38.47,38.6,242400.0
2006-05-18 13:40:00,38.61,38.61,38.56,38.6,206100.0,38.61,38.61,38.56,38.6,206100.0
2006-05-18 13:50:00,38.59,38.74,38.57,38.58,47500.0,38.59,38.74,38.57,38.58,47500.0
2006-05-18 14:00:00,38.59,38.75,38.57,38.7,83200.0,38.59,38.75,38.57,38.7,83200.0
2006-05-18 14:10:00,38.66,38.74,38.63,38.71,85500.0,38.66,38.74,38.63,38.71,85500.0
2006-05-18 14:20:00,38.7,38.74,38.65,38.71,46900.0,38.7,38.74,38.65,38.71,46900.0
2006-05-18 14:30:00,38.71,38.72,38.58,38.67,50100.0,38.71,38.72,38.58,38.67,50100.0
2006-05-18 14:40:00,38.65,38.71,38.58,38.66,45400.0,38.65,38.71,38.58,38.66,45400.0
2006-05-18 14:50:00,38.68,38.69,38.5,38.53,71000.0,38.68,38.69,38.5,38.53,71000.0
2006-05-18 15:00:00,38.53,38.53,38.33,38.38,126300.0,38.53,38.53,38.33,38.38,126300.0
2006-05-18 15:10:00,38.38,38.42,38.26,38.29,91500.0,38.38,38.42,38.26,38.29,91500.0
2006-05-18 15:20:00,38.29,38.41,38.2,38.34,118800.0,38.29,38.41,38.2,38.34,118800.0
2006-05-18 15:30:00,38.34,38.45,38.24,38.24,123100.0,38.34,38.45,38.24,38.24,123100.0
2006-05-18 15:40:00,38.24,38.31,37.94,38.17,194900.0,38.24,38.31,37.94,38.17,194900.0
2006-05-18 15:50:00,38.17,38.23,38.0,38.02,247500.0,38.17,38.23,38.0,38.02,247500.0
2006-05-19 09:30:00,36.72,37.5,36.4,36.53,1371600.0,36.72,37.5,36.4,36.53,1371600.0
2006-05-19 09:40:00,36.53,36.98,36.45,36.9,462700.0,36.53,36.98,36.45,36.9,462700.0
2006-05-19 09:50:00,36.93,37.18,36.66,37.13,559300.0,36.93,37.18,36.66,37.13,559300.0
2006-05-19 10:00:00,37.14,37.43,37.07,37.17,287800.0,37.14,37.43,37.07,37.17,287800.0
2006-05-19 10:10:00,37.17,37.22,35.99,36.08,477700.0,37.17,37.22,35.99,36.08,477700.0
2006-05-19 10:20:00,36.09,36.17,35.41,35.71,427400.0,36.09,36.17,35.41,35.71,427400.0
2006-05-19 10:30:00,35.71,36.53,35.71,36.49,418500.0,35.71,36.53,35.71,36.49,418500.0
2006-05-19 10:40:00,36.47,36.51,36.1,36.23,244500.0,36.47,36.51,36.1,36.23,244500.0
2006-05-19 10:50:00,36.23,36.24,36.0,36.17,246800.0,36.23,36.24,36.0,36.17,246800.0
2006-05-19 11:00:00,36.17,36.32,36.13,36.22,173100.0,36.17,36.32,36.13,36.22,173100.0
2006-05-19 11:10:00,36.22,36.48,36.08,36.38,277900.0,36.22,36.48,36.08,36.38,277900.0
2006-05-19 11:20:00,36.37,36.7,36.37,36.64,344100.0,36.37,36.7,36.37,36.64,344100.0
2006-05-19 11:30:00,36.64,36.96,36.63,36.75,229000.0,36.64,36.96,36.63,36.75,229000.0
2006-05-19 11:40:00,36.75,36.77,36.62,36.71,192900.0,36.75,36.77,36.62,36.71,192900.0
2006-05-19 11:50:00,36.72,36.73,36.51,36.67,104200.0,36.72,36.73,36.51,36.67,104200.0
2006-05-19 12:00:00,36.69,36.77,36.65,36.77,75300.0,36.69,36.77,36.65,36.77,75300.0
2006-05-19 12:10:00,36.77,36.94,36.77,36.91,75700.0,36.77,36.94,36.77,36.91,75700.0
2006-05-19 12:20:00,36.91,36.92,36.77,36.78,57400.0,36.91,36.92,36.77,36.78,57400.0
2006-05-19 12:30:00,36.78,37.04,36.78,37.01,113600.0,36.78,37.04,36.78,37.01,113600.0
2006-05-19 12:40:00,37.02,37.2,37.0,37.12,155500.0,37.02,37.2,37.0,37.12,155500.0
2006-05-19 12:50:00,37.11,37.18,36.91,36.93,152000.0,37.11,37.18,36.91,36.93,152000.0
2006-05-19 13:00:00,36.96,37.02,36.86,37.0,127900.0,36.96,37.02,36.86,37.0,127900.0
2006-05-19 13:10:00,37.01,37.2,36.9,37.17,80100.0,37.01,37.2,36.9,37.17,80100.0
2006-05-19 13:20:00,37.17,37.31,37.13,37.3,88200.0,37.17,37.31,37.13,37.3,88200.0
2006-05-19 13:30:00,37.32,37.42,37.22,37.39,110300.0,37.32,37.42,37.22,37.39,110300.0
2006-05-19 13:40:00,37.41,37.57,37.26,37.39,207300.0,37.41,37.57,37.26,37.39,207300.0
2006-05-19 13:50:00,37.39,37.5,37.37,37.5,145800.0,37.39,37.5,37.37,37.5,145800.0
2006-05-19 14:00:00,37.49,37.5,37.45,37.49,241500.0,37.49,37.5,37.45,37.49,241500.0
2006-05-19 14:10:00,37.5,37.5,37.26,37.26,222100.0,37.5,37.5,37.26,37.26,222100.0
2006-05-19 14:20:00,37.27,37.3,36.99,37.3,153800.0,37.27,37.3,36.99,37.3,153800.0
2006-05-19 14:30:00,37.3,37.49,37.29,37.46,100900.0,37.3,37.49,37.29,37.46,100900.0
2006-05-19 14:40:00,37.44,37.48,37.4,37.45,63300.0,37.44,37.48,37.4,37.45,63300.0
2006-05-19 14:50:00,37.44,37.45,37.32,37.32,160900.0,37.44,37.45,37.32,37.32,160900.0
2006-05-19 15:00:00,37.32,37.5,37.32,37.38,139000.0,37.32,37.5,37.32,37.38,139000.0
2006-05-19 15:10:00,37.38,37.39,37.09,37.13,228900.0,37.38,37.39,37.09,37.13,228900.0
2006-05-19 15:20:00,37.14,37.45,37.0,37.45,159200.0,37.14,37.45,37.0,37.45,159200.0
2006-05-19 15:30:00,37.46,37.48,37.31,37.33,159300.0,37.46,37.48,37.31,37.33,159300.0
2006-05-19 15:40:00,37.33,37.5,37.31,37.5,150300.0,37.33,37.5,37.31,37.5,150300.0
2006-05-19 15:50:00,37.5,37.55,37.45,37.52,229900.0,37.5,37.55,37.45,37.52,229900.0
2006-05-22 09:30:00,37.14,37.3,36.81,37.0,173200.0,37.14,37.3,36.81,37.0,173200.0
2006-05-22 09:40:00,37.04,37.2,36.92,37.09,162300.0,37.04,37.2,36.92,37.09,162300.0
2006-05-22 09:50:00,37.09,37.09,36.66,36.72,153100.0,37.09,37.09,36.66,36.72,153100.0
2006-05-22 10:00:00,36.72,36.72,36.21,36.23,140100.0,36.72,36.72,36.21,36.23,140100.0
2006-05-22 10:10:00,36.23,36.23,35.98,36.19,134300.0,36.23,36.23,35.98,36.19,134300.0
2006-05-22 10:20:00,36.19,36.47,36.06,36.41,96600.0,36.19,36.47,36.06,36.41,96600.0
2006-05-22 10:30:00,36.41,36.69,36.4,36.57,72800.0,36.41,36.69,36.4,36.57,72800.0
2006-05-22 10:40:00,36.57,36.57,36.4,36.51,77600.0,36.57,36.57,36.4,36.51,77600.0
2006-05-22 10:50:00,36.52,36.66,36.48,36.55,58500.0,36.52,36.66,36.48,36.55,58500.0
2006-05-22 11:00:00,36.54,36.61,36.46,36.54,54200.0,36.54,36.61,36.46,36.54,54200.0
2006-05-22 11:10:00,36.53,36.55,36.39,36.54,60100.0,36.53,36.55,36.39,36.54,60100.0
2006-05-22 11:20:00,36.54,36.71,36.51,36.55,59000.0,36.54,36.71,36.51,36.55,59000.0
2006-05-22 11:30:00,36.59,36.71,36.5,36.55,48300.0,36.59,36.71,36.5,36.55,48300.0
2006-05-22 11:40:00,36.55,36.68,36.49,36.52,62500.0,36.55,36.68,36.49,36.52,62500.0
2006-05-22 11:50:00,36.5,36.78,36.32,36.55,127600.0,36.5,36.78,36.32,36.55,127600.0
2006-05-22 12:00:00,36.54,36.87,36.51,36.78,78800.0,36.54,36.87,36.51,36.78,78800.0
2006-05-22 12:10:00,36.85,36.86,36.57,36.59,44100.0,36.85,36.86,36.57,36.59,44100.0
2006-05-22 12:20:00,36.59,36.74,36.51,36.64,50800.0,36.59,36.74,36.51,36.64,50800.0
2006-05-22 12:30:00,36.68,36.85,36.55,36.71,62800.0,36.68,36.85,36.55,36.71,62800.0
2006-05-22 12:40:00,36.68,36.8,36.66,36.71,14800.0,36.68,36.8,36.66,36.71,14800.0
2006-05-22 12:50:00,36.69,36.8,36.6,36.69,89200.0,36.69,36.8,36.6,36.69,89200.0
2006-05-22 13:00:00,36.68,36.79,36.56,36.57,41000.0,36.68,36.79,36.56,36.57,41000.0
2006-05-22 13:10:00,36.56,36.64,36.55,36.56,27100.0,36.56,36.64,36.55,36.56,27100.0
2006-05-22 13:20:00,36.55,36.74,36.55,36.68,34700.0,36.55,36.74,36.55,36.68,34700.0
2006-05-22 13:30:00,36.72,36.8,36.69,36.8,29600.0,36.72,36.8,36.69,36.8,29600.0
2006-05-22 13:40:00,36.8,36.82,36.7,36.74,53000.0,36.8,36.82,36.7,36.74,53000.0
2006-05-22 13:50:00,36.75,36.82,36.72,36.77,35200.0,36.75,36.82,36.72,36.77,35200.0
2006-05-22 14:00:00,36.77,36.79,36.53,36.56,76100.0,36.77,36.79,36.53,36.56,76100.0
2006-05-22 14:10:00,36.56,36.8,36.56,36.72,36500.0,36.56,36.8,36.56,36.72,36500.0
2006-05-22 14:20:00,36.71,36.9,36.63,36.89,84300.0,36.71,36.9,36.63,36.89,84300.0
2006-05-22 14:30:00,36.89,36.9,36.71,36.77,34200.0,36.89,36.9,36.71,36.77,34200.0
2006-05-22 14:40:00,36.73,36.73,36.65,36.66,35800.0,36.73,36.73,36.65,36.66,35800.0
2006-05-22 14:50:00,36.65,36.8,36.65,36.72,49400.0,36.65,36.8,36.65,36.72,49400.0
2006-05-22 15:00:00,36.71,36.88,36.68,36.86,31100.0,36.71,36.88,36.68,36.86,31100.0
2006-05-22 15:10:00,36.85,36.9,36.81,36.87,67500.0,36.85,36.9,36.81,36.87,67500.0
2006-05-22 15:20:00,36.88,36.95,36.87,36.94,73700.0,36.88,36.95,36.87,36.94,73700.0
2006-05-22 15:30:00,36.93,36.95,36.86,36.94,74100.0,36.93,36.95,36.86,36.94,74100.0
2006-05-22 15:40:00,36.92,36.92,36.77,36.83,68600.0,36.92,36.92,36.77,36.83,68600.0
2006-05-22 15:50:00,36.84,36.9,36.72,36.81,104000.0,36.84,36.9,36.72,36.81,104000.0
2006-05-23 09:30:00,36.92,37.04,36.55,36.95,118500.0,36.92,37.04,36.55,36.95,118500.0
2006-05-23 09:40:00,36.97,37.08,36.75,36.75,109300.0,36.97,37.08,36.75,36.75,109300.0
2006-05-23 09:50:00,36.75,36.81,36.62,36.75,95700.0,36.75,36.81,36.62,36.75,95700.0
2006-05-23 10:00:00,36.8,36.8,36.7,36.78,67300.0,36.8,36.8,36.7,36.78,67300.0
2006-05-23 10:10:00,36.78,36.97,36.75,36.87,58200.0,36.78,36.97,36.75,36.87,58200.0
2006-05-23 10:20:00,36.9,36.97,36.87,36.94,32000.0,36.9,36.97,36.87,36.94,32000.0
2006-05-23 10:30:00,36.94,37.16,36.94,37.01,108900.0,36.94,37.16,36.94,37.01,108900.0
2006-05-23 10:40:00,37.01,37.14,37.01,37.04,40500.0,37.01,37.14,37.01,37.04,40500.0
2006-05-23 10:50:00,37.03,37.14,37.0,37.09,48600.0,37.03,37.14,37.0,37.09,48600.0
2006-05-23 11:00:00,37.09,37.11,36.9,36.91,57400.0,37.09,37.11,36.9,36.91,57400.0
2006-05-23 11:10:00,36.9,37.01,36.81,36.99,72100.0,36.9,37.01,36.81,36.99,72100.0
2006-05-23 11:20:00,36.97,37.0,36.86,36.91,25200.0,36.97,37.0,36.86,36.91,25200.0
2006-05-23 11:30:00,36.9,37.02,36.87,36.95,32000.0,36.9,37.02,36.87,36.95,32000.0
2006-05-23 11:40:00,36.95,36.95,36.78,36.81,29700.0,36.95,36.95,36.78,36.81,29700.0
2006-05-23 11:50:00,36.82,36.86,36.7,36.72,35200.0,36.82,36.86,36.7,36.72,35200.0
2006-05-23 12:00:00,36.71,36.74,36.62,36.65,50000.0,36.71,36.74,36.62,36.65,50000.0
2006-05-23 12:10:00,36.65,36.65,36.63,36.65,53900.0,36.65,36.65,36.63,36.65,53900.0
2006-05-23 12:20:00,36.64,36.64,36.55,36.56,47000.0,36.64,36.64,36.55,36.56,47000.0
2006-05-23 12:30:00,36.56,36.57,36.51,36.54,49800.0,36.56,36.57,36.51,36.54,49800.0
2006-05-23 12:40:00,36.55,36.56,36.54,36.55,13900.0,36.55,36.56,36.54,36.55,13900.0
2006-05-23 12:50:00,36.55,36.71,36.45,36.45,48000.0,36.55,36.71,36.45,36.45,48000.0
2006-05-23 13:00:00,36.45,36.71,36.38,36.39,47700.0,36.45,36.71,36.38,36.39,47700.0
2006-05-23 13:10:00,36.4,36.49,36.39,36.49,40900.0,36.4,36.49,36.39,36.49,40900.0
2006-05-23 13:20:00,36.48,36.53,36.48,36.5,37600.0,36.48,36.53,36.48,36.5,37600.0
2006-05-23 13:30:00,36.51,36.57,36.5,36.56,35700.0,36.51,36.57,36.5,36.56,35700.0
2006-05-23 13:40:00,36.57,36.64,36.56,36.6,51200.0,36.57,36.64,36.56,36.6,51200.0
2006-05-23 13:50:00,36.58,36.58,36.41,36.45,31300.0,36.58,36.58,36.41,36.45,31300.0
2006-05-23 14:00:00,36.47,36.53,36.42,36.42,19400.0,36.47,36.53,36.42,36.42,19400.0
2006-05-23 14:10:00,36.43,36.5,36.41,36.48,170900.0,36.43,36.5,36.41,36.48,170900.0
2006-05-23 14:20:00,36.48,36.49,36.39,36.47,62000.0,36.48,36.49,36.39,36.47,62000.0
2006-05-23 14:30:00,36.48,36.49,36.46,36.46,35800.0,36.48,36.49,36.46,36.46,35800.0
2006-05-23 14:40:00,36.46,36.47,36.25,36.3,89000.0,36.46,36.47,36.25,36.3,89000.0
2006-05-23 14:50:00,36.29,36.3,36.16,36.26,79000.0,36.29,36.3,36.16,36.26,79000.0
2006-05-23 15:00:00,36.26,36.27,36.16,36.25,55400.0,36.26,36.27,36.16,36.25,55400.0
2006-05-23 15:10:00,36.25,36.31,36.25,36.3,59500.0,36.25,36.31,36.25,36.3,59500.0
2006-05-23 15:20:00,36.3,36.32,36.19,36.21,43200.0,36.3,36.32,36.19,36.21,43200.0
2006-05-23 15:30:00,36.22,36.22,36.09,36.18,133500.0,36.22,36.22,36.09,36.18,133500.0
2006-05-23 15:40:00,36.18,36.18,35.89,36.01,141200.0,36.18,36.18,35.89,36.01,141200.0
2006-05-23 15:50:00,36.02,36.04,35.8,35.92,184200.0,36.02,36.04,35.8,35.92,184200.0
2006-05-24 09:30:00,35.96,36.3,35.81,36.03,241200.0,35.96,36.3,35.81,36.03,241200.0
2006-05-24 09:40:00,36.03,36.12,35.87,36.06,135300.0,36.03,36.12,35.87,36.06,135300.0
2006-05-24 09:50:00,36.1,36.14,36.04,36.08,169300.0,36.1,36.14,36.04,36.08,169300.0
2006-05-24 10:00:00,36.08,36.38,36.08,36.23,271400.0,36.08,36.38,36.08,36.23,271400.0
2006-05-24 10:10:00,36.24,36.25,35.91,35.98,92800.0,36.24,36.25,35.91,35.98,92800.0
2006-05-24 10:20:00,35.97,35.99,35.9,35.96,55500.0,35.97,35.99,35.9,35.96,55500.0
2006-05-24 10:30:00,35.98,36.28,35.98,36.25,58200.0,35.98,36.28,35.98,36.25,58200.0
2006-05-24 10:40:00,36.28,36.3,36.08,36.14,47900.0,36.28,36.3,36.08,36.14,47900.0
2006-05-24 10:50:00,36.14,36.25,36.13,36.17,35100.0,36.14,36.25,36.13,36.17,35100.0
2006-05-24 11:00:00,36.18,36.19,36.1,36.17,17900.0,36.18,36.19,36.1,36.17,17900.0
2006-05-24 11:10:00,36.16,36.2,36.09,36.12,21900.0,36.16,36.2,36.09,36.12,21900.0
2006-05-24 11:20:00,36.12,36.21,36.06,36.08,31200.0,36.12,36.21,36.06,36.08,31200.0
2006-05-24 11:30:00,36.08,36.14,35.95,36.1,32300.0,36.08,36.14,35.95,36.1,32300.0
2006-05-24 11:40:00,36.1,36.19,36.03,36.07,23800.0,36.1,36.19,36.03,36.07,23800.0
2006-05-24 11:50:00,36.05,36.29,36.04,36.16,28500.0,36.05,36.29,36.04,36.16,28500.0
2006-05-24 12:00:00,36.16,36.22,36.09,36.13,32700.0,36.16,36.22,36.09,36.13,32700.0
2006-05-24 12:10:00,36.11,36.15,35.95,35.98,35200.0,36.11,36.15,35.95,35.98,35200.0
2006-05-24 12:20:00,36.0,36.02,35.85,35.87,27900.0,36.0,36.02,35.85,35.87,27900.0
2006-05-24 12:30:00,35.9,35.96,35.87,35.9,24500.0,35.9,35.96,35.87,35.9,24500.0
2006-05-24 12:40:00,35.89,36.0,35.81,35.99,41800.0,35.89,36.0,35.81,35.99,41800.0
2006-05-24 12:50:00,35.95,35.99,35.9,35.9,51900.0,35.95,35.99,35.9,35.9,51900.0
2006-05-24 13:00:00,35.92,36.02,35.84,35.99,55900.0,35.92,36.02,35.84,35.99,55900.0
2006-05-24 13:10:00,35.98,36.02,35.92,35.99,21600.0,35.98,36.02,35.92,35.99,21600.0
2006-05-24 13:20:00,35.99,35.99,35.88,35.91,21000.0,35.99,35.99,35.88,35.91,21000.0
2006-05-24 13:30:00,35.94,35.95,35.88,35.92,49800.0,35.94,35.95,35.88,35.92,49800.0
2006-05-24 13:40:00,35.91,36.25,35.84,36.18,48300.0,35.91,36.25,35.84,36.18,48300.0
2006-05-24 13:50:00,36.19,36.3,36.15,36.27,52100.0,36.19,36.3,36.15,36.27,52100.0
2006-05-24 14:00:00,36.25,36.39,36.19,36.2,53100.0,36.25,36.39,36.19,36.2,53100.0
2006-05-24 14:10:00,36.21,36.28,36.19,36.22,25000.0,36.21,36.28,36.19,36.22,25000.0
2006-05-24 14:20:00,36.19,36.19,35.81,35.91,55700.0,36.19,36.19,35.81,35.91,55700.0
2006-05-24 14:30:00,35.87,36.25,35.87,36.18,46800.0,35.87,36.25,35.87,36.18,46800.0
2006-05-24 14:40:00,36.18,36.38,36.15,36.36,74500.0,36.18,36.38,36.15,36.36,74500.0
2006-05-24 14:50:00,36.36,36.45,36.31,36.43,62900.0,36.36,36.45,36.31,36.43,62900.0
2006-05-24 15:00:00,36.43,36.56,36.35,36.43,63300.0,36.43,36.56,36.35,36.43,63300.0
2006-05-24 15:10:00,36.44,36.6,36.35,36.48,46500.0,36.44,36.6,36.35,36.48,46500.0
2006-05-24 15:20:00,36.49,36.55,36.4,36.49,58700.0,36.49,36.55,36.4,36.49,58700.0
2006-05-24 15:30:00,36.5,36.82,36.49,36.8,96000.0,36.5,36.82,36.49,36.8,96000.0
2006-05-24 15:40:00,36.8,36.9,36.66,36.75,105400.0,36.8,36.9,36.66,36.75,105400.0
2006-05-24 15:50:00,36.73,36.77,36.59,36.62,154600.0,36.73,36.77,36.59,36.62,154600.0
2006-05-25 09:30:00,36.63,36.77,36.17,36.25,88500.0,36.63,36.77,36.17,36.25,88500.0
2006-05-25 09:40:00,36.3,36.4,36.2,36.33,41700.0,36.3,36.4,36.2,36.33,41700.0
2006-05-25 09:50:00,36.29,36.6,36.26,36.26,74300.0,36.29,36.6,36.26,36.26,74300.0
2006-05-25 10:00:00,36.25,36.25,35.93,36.1,90600.0,36.25,36.25,35.93,36.1,90600.0
2006-05-25 10:10:00,36.08,36.15,35.94,36.1,51100.0,36.08,36.15,35.94,36.1,51100.0
2006-05-25 10:20:00,36.1,36.13,35.92,36.08,19000.0,36.1,36.13,35.92,36.08,19000.0
2006-05-25 10:30:00,36.07,36.23,36.06,36.14,21200.0,36.07,36.23,36.06,36.14,21200.0
2006-05-25 10:40:00,36.12,36.21,36.09,36.16,45500.0,36.12,36.21,36.09,36.16,45500.0
2006-05-25 10:50:00,36.16,36.29,36.13,36.26,25300.0,36.16,36.29,36.13,36.26,25300.0
2006-05-25 11:00:00,36.26,36.28,36.15,36.25,28200.0,36.26,36.28,36.15,36.25,28200.0
2006-05-25 11:10:00,36.29,36.29,36.17,36.21,15100.0,36.29,36.29,36.17,36.21,15100.0
2006-05-25 11:20:00,36.23,36.32,36.16,36.32,34700.0,36.23,36.32,36.16,36.32,34700.0
2006-05-25 11:30:00,36.31,36.45,36.31,36.44,16000.0,36.31,36.45,36.31,36.44,16000.0
2006-05-25 11:40:00,36.44,36.5,36.42,36.46,38600.0,36.44,36.5,36.42,36.46,38600.0
2006-05-25 11:50:00,36.45,36.47,36.43,36.47,32000.0,36.45,36.47,36.43,36.47,32000.0
2006-05-25 12:00:00,36.46,36.47,36.39,36.42,33500.0,36.46,36.47,36.39,36.42,33500.0
2006-05-25 12:10:00,36.42,36.42,36.32,36.4,20400.0,36.42,36.42,36.32,36.4,20400.0
2006-05-25 12:20:00,36.4,36.4,36.33,36.35,18500.0,36.4,36.4,36.33,36.35,18500.0
2006-05-25 12:30:00,36.37,36.37,36.28,36.3,23000.0,36.37,36.37,36.28,36.3,23000.0
2006-05-25 12:40:00,36.32,36.39,36.32,36.36,10300.0,36.32,36.39,36.32,36.36,10300.0
2006-05-25 12:50:00,36.37,36.43,36.36,36.42,12900.0,36.37,36.43,36.36,36.42,12900.0
2006-05-25 13:00:00,36.41,36.43,36.33,36.39,13400.0,36.41,36.43,36.33,36.39,13400.0
2006-05-25 13:10:00,36.39,36.4,36.36,36.38,9100.0,36.39,36.4,36.36,36.38,9100.0
2006-05-25 13:20:00,36.38,36.39,36.38,36.39,7800.0,36.38,36.39,36.38,36.39,7800.0
2006-05-25 13:30:00,36.38,36.41,36.36,36.37,17500.0,36.38,36.41,36.36,36.37,17500.0
2006-05-25 13:40:00,36.36,36.41,36.36,36.39,16400.0,36.36,36.41,36.36,36.39,16400.0
2006-05-25 13:50:00,36.38,36.4,36.35,36.38,24400.0,36.38,36.4,36.35,36.38,24400.0
2006-05-25 14:00:00,36.38,36.39,36.34,36.36,14700.0,36.38,36.39,36.34,36.36,14700.0
2006-05-25 14:10:00,36.36,36.46,36.34,36.41,47500.0,36.36,36.46,36.34,36.41,47500.0
2006-05-25 14:20:00,36.45,36.63,36.44,36.62,97000.0,36.45,36.63,36.44,36.62,97000.0
2006-05-25 14:30:00,36.6,36.63,36.55,36.57,18500.0,36.6,36.63,36.55,36.57,18500.0
2006-05-25 14:40:00,36.58,36.58,36.47,36.49,59000.0,36.58,36.58,36.47,36.49,59000.0
2006-05-25 14:50:00,36.48,36.49,36.27,36.29,68600.0,36.48,36.49,36.27,36.29,68600.0
2006-05-25 15:00:00,36.31,36.31,36.22,36.28,46000.0,36.31,36.31,36.22,36.28,46000.0
2006-05-25 15:10:00,36.27,36.41,36.26,36.4,28400.0,36.27,36.41,36.26,36.4,28400.0
2006-05-25 15:20:00,36.4,36.5,36.38,36.48,16500.0,36.4,36.5,36.38,36.48,16500.0
2006-05-25 15:30:00,36.5,36.57,36.44,36.46,37000.0,36.5,36.57,36.44,36.46,37000.0
2006-05-25 15:40:00,36.46,36.49,36.42,36.48,18000.0,36.46,36.49,36.42,36.48,18000.0
2006-05-25 15:50:00,36.48,36.52,36.46,36.47,62100.0,36.48,36.52,36.46,36.47,62100.0
2006-05-26 09:30:00,37.13,37.15,36.4,36.53,221600.0,37.13,37.15,36.4,36.53,221600.0
2006-05-26 09:40:00,36.63,36.9,36.5,36.64,112100.0,36.63,36.9,36.5,36.64,112100.0
2006-05-26 09:50:00,36.69,36.69,36.51,36.55,61700.0,36.69,36.69,36.51,36.55,61700.0
2006-05-26 10:00:00,36.55,36.6,36.5,36.55,56700.0,36.55,36.6,36.5,36.55,56700.0
2006-05-26 10:10:00,36.54,36.56,36.42,36.46,56800.0,36.54,36.56,36.42,36.46,56800.0
2006-05-26 10:20:00,36.47,36.64,36.44,36.57,74300.0,36.47,36.64,36.44,36.57,74300.0
2006-05-26 10:30:00,36.57,36.67,36.46,36.53,48300.0,36.57,36.67,36.46,36.53,48300.0
2006-05-26 10:40:00,36.52,36.73,36.51,36.65,51200.0,36.52,36.73,36.51,36.65,51200.0
2006-05-26 10:50:00,36.67,36.81,36.67,36.77,39000.0,36.67,36.81,36.67,36.77,39000.0
2006-05-26 11:00:00,36.78,36.99,36.77,36.99,49400.0,36.78,36.99,36.77,36.99,49400.0
2006-05-26 11:10:00,37.0,37.12,37.0,37.08,41100.0,37.0,37.12,37.0,37.08,41100.0
2006-05-26 11:20:00,37.1,37.11,36.89,36.9,53600.0,37.1,37.11,36.89,36.9,53600.0
2006-05-26 11:30:00,36.87,37.03,36.87,37.0,19700.0,36.87,37.03,36.87,37.0,19700.0
2006-05-26 11:40:00,36.98,37.03,36.98,36.98,10300.0,36.98,37.03,36.98,36.98,10300.0
2006-05-26 11:50:00,36.98,37.0,36.86,36.86,28500.0,36.98,37.0,36.86,36.86,28500.0
2006-05-26 12:00:00,36.87,36.9,36.68,36.8,20000.0,36.87,36.9,36.68,36.8,20000.0
2006-05-26 12:10:00,36.79,36.87,36.77,36.86,11700.0,36.79,36.87,36.77,36.86,11700.0
2006-05-26 12:20:00,36.86,36.86,36.64,36.74,54200.0,36.86,36.86,36.64,36.74,54200.0
2006-05-26 12:30:00,36.74,36.9,36.73,36.9,12900.0,36.74,36.9,36.73,36.9,12900.0
2006-05-26 12:40:00,36.92,36.96,36.91,36.96,12000.0,36.92,36.96,36.91,36.96,12000.0
2006-05-26 12:50:00,36.96,36.96,36.93,36.93,11800.0,36.96,36.96,36.93,36.93,11800.0
2006-05-26 13:00:00,36.93,36.95,36.87,36.89,22700.0,36.93,36.95,36.87,36.89,22700.0
2006-05-26 13:10:00,36.88,36.91,36.87,36.89,13400.0,36.88,36.91,36.87,36.89,13400.0
2006-05-26 13:20:00,36.89,36.9,36.87,36.88,9100.0,36.89,36.9,36.87,36.88,9100.0
2006-05-26 13:30:00,36.89,36.91,36.84,36.84,15000.0,36.89,36.91,36.84,36.84,15000.0
2006-05-26 13:40:00,36.84,36.94,36.82,36.93,23400.0,36.84,36.94,36.82,36.93,23400.0
2006-05-26 13:50:00,36.94,36.99,36.94,36.99,16200.0,36.94,36.99,36.94,36.99,16200.0
2006-05-26 14:00:00,36.99,36.99,36.95,36.98,18800.0,36.99,36.99,36.95,36.98,18800.0
2006-05-26 14:10:00,36.98,37.03,36.97,37.01,21400.0,36.98,37.03,36.97,37.01,21400.0
2006-05-26 14:20:00,37.01,37.06,36.95,36.96,24400.0,37.01,37.06,36.95,36.96,24400.0
2006-05-26 14:30:00,36.96,37.04,36.95,37.0,23000.0,36.96,37.04,36.95,37.0,23000.0
2006-05-26 14:40:00,37.0,37.0,36.8,36.87,27100.0,37.0,37.0,36.8,36.87,27100.0
2006-05-26 14:50:00,36.88,36.9,36.84,36.84,16200.0,36.88,36.9,36.84,36.84,16200.0
2006-05-26 15:00:00,36.85,37.02,36.84,36.95,34700.0,36.85,37.02,36.84,36.95,34700.0
2006-05-26 15:10:00,36.94,36.96,36.85,36.93,24200.0,36.94,36.96,36.85,36.93,24200.0
2006-05-26 15:20:00,36.92,37.0,36.91,36.99,35200.0,36.92,37.0,36.91,36.99,35200.0
2006-05-26 15:30:00,37.0,37.07,36.97,37.01,56500.0,37.0,37.07,36.97,37.01,56500.0
2006-05-26 15:40:00,37.02,37.12,37.0,37.06,66300.0,37.02,37.12,37.0,37.06,66300.0
2006-05-26 15:50:00,37.06,37.14,37.05,37.14,102500.0,37.06,37.14,37.05,37.14,102500.0
2006-05-30 09:30:00,36.84,37.11,36.72,36.81,46400.0,36.84,37.11,36.72,36.81,46400.0
2006-05-30 09:40:00,36.8,36.85,36.53,36.73,28900.0,36.8,36.85,36.53,36.73,28900.0
2006-05-30 09:50:00,36.72,36.74,36.5,36.5,35600.0,36.72,36.74,36.5,36.5,35600.0
2006-05-30 10:00:00,36.52,36.62,36.34,36.35,74700.0,36.52,36.62,36.34,36.35,74700.0
2006-05-30 10:10:00,36.34,36.61,36.34,36.48,21700.0,36.34,36.61,36.34,36.48,21700.0
2006-05-30 10:20:00,36.48,36.66,36.33,36.35,32100.0,36.48,36.66,36.33,36.35,32100.0
2006-05-30 10:30:00,36.34,36.47,36.18,36.23,48000.0,36.34,36.47,36.18,36.23,48000.0
2006-05-30 10:40:00,36.23,36.28,36.13,36.27,29700.0,36.23,36.28,36.13,36.27,29700.0
2006-05-30 10:50:00,36.28,36.44,36.27,36.31,34600.0,36.28,36.44,36.27,36.31,34600.0
2006-05-30 11:00:00,36.3,36.4,36.22,36.4,21700.0,36.3,36.4,36.22,36.4,21700.0
2006-05-30 11:10:00,36.4,36.42,36.18,36.21,31500.0,36.4,36.42,36.18,36.21,31500.0
2006-05-30 11:20:00,36.2,36.2,36.01,36.01,38700.0,36.2,36.2,36.01,36.01,38700.0
2006-05-30 11:30:00,36.02,36.25,36.01,36.19,29300.0,36.02,36.25,36.01,36.19,29300.0
2006-05-30 11:40:00,36.19,36.23,36.04,36.08,36300.0,36.19,36.23,36.04,36.08,36300.0
2006-05-30 11:50:00,36.06,36.29,36.05,36.23,30800.0,36.06,36.29,36.05,36.23,30800.0
2006-05-30 12:00:00,36.23,36.28,36.03,36.24,37900.0,36.23,36.28,36.03,36.24,37900.0
2006-05-30 12:10:00,36.24,36.24,36.11,36.18,17700.0,36.24,36.24,36.11,36.18,17700.0
2006-05-30 12:20:00,36.17,36.24,36.15,36.21,22200.0,36.17,36.24,36.15,36.21,22200.0
2006-05-30 12:30:00,36.2,36.29,36.16,36.2,33300.0,36.2,36.29,36.16,36.2,33300.0
2006-05-30 12:40:00,36.19,36.22,36.16,36.2,20900.0,36.19,36.22,36.16,36.2,20900.0
2006-05-30 12:50:00,36.2,36.21,36.04,36.14,28100.0,36.2,36.21,36.04,36.14,28100.0
2006-05-30 13:00:00,36.14,36.28,36.14,36.2,53200.0,36.14,36.28,36.14,36.2,53200.0
2006-05-30 13:10:00,36.21,36.21,36.2,36.21,20800.0,36.21,36.21,36.2,36.21,20800.0
2006-05-30 13:20:00,36.21,36.25,36.19,36.21,43000.0,36.21,36.25,36.19,36.21,43000.0
2006-05-30 13:30:00,36.23,36.3,36.21,36.26,40000.0,36.23,36.3,36.21,36.26,40000.0
2006-05-30 13:40:00,36.25,36.27,36.2,36.2,28400.0,36.25,36.27,36.2,36.2,28400.0
2006-05-30 13:50:00,36.21,36.3,36.21,36.29,28300.0,36.21,36.3,36.21,36.29,28300.0
2006-05-30 14:00:00,36.28,36.47,36.28,36.45,65200.0,36.28,36.47,36.28,36.45,65200.0
2006-05-30 14:10:00,36.47,36.51,36.38,36.45,47600.0,36.47,36.51,36.38,36.45,47600.0
2006-05-30 14:20:00,36.44,36.44,36.37,36.37,56000.0,36.44,36.44,36.37,36.37,56000.0
2006-05-30 14:30:00,36.37,36.48,36.37,36.43,35500.0,36.37,36.48,36.37,36.43,35500.0
2006-05-30 14:40:00,36.43,36.54,36.43,36.43,34000.0,36.43,36.54,36.43,36.43,34000.0
2006-05-30 14:50:00,36.43,36.47,36.4,36.46,48300.0,36.43,36.47,36.4,36.46,48300.0
2006-05-30 15:00:00,36.45,36.63,36.45,36.55,66700.0,36.45,36.63,36.45,36.55,66700.0
2006-05-30 15:10:00,36.53,36.67,36.48,36.52,143000.0,36.53,36.67,36.48,36.52,143000.0
2006-05-30 15:20:00,36.53,36.62,36.53,36.56,54500.0,36.53,36.62,36.53,36.56,54500.0
2006-05-30 15:30:00,36.56,36.61,36.53,36.57,130600.0,36.56,36.61,36.53,36.57,130600.0
2006-05-30 15:40:00,36.58,36.63,36.54,36.55,111100.0,36.58,36.63,36.54,36.55,111100.0
2006-05-30 15:50:00,36.55,36.59,36.49,36.51,170600.0,36.55,36.59,36.49,36.51,170600.0
2006-05-31 09:30:00,36.7,36.7,36.36,36.38,58600.0,36.7,36.7,36.36,36.38,58600.0
2006-05-31 09:40:00,36.42,36.65,36.29,36.39,57100.0,36.42,36.65,36.29,36.39,57100.0
2006-05-31 09:50:00,36.39,36.65,36.35,36.38,43300.0,36.39,36.65,36.35,36.38,43300.0
2006-05-31 10:00:00,36.35,36.47,36.35,36.45,56100.0,36.35,36.47,36.35,36.45,56100.0
2006-05-31 10:10:00,36.45,36.54,36.39,36.48,49600.0,36.45,36.54,36.39,36.48,49600.0
2006-05-31 10:20:00,36.48,36.63,36.44,36.57,32500.0,36.48,36.63,36.44,36.57,32500.0
2006-05-31 10:30:00,36.55,36.95,36.54,36.77,62000.0,36.55,36.95,36.54,36.77,62000.0
2006-05-31 10:40:00,36.77,36.77,36.51,36.7,36800.0,36.77,36.77,36.51,36.7,36800.0
2006-05-31 10:50:00,36.71,36.76,36.56,36.61,29500.0,36.71,36.76,36.56,36.61,29500.0
2006-05-31 11:00:00,36.61,36.73,36.57,36.58,29800.0,36.61,36.73,36.57,36.58,29800.0
2006-05-31 11:10:00,36.57,36.65,36.54,36.65,40400.0,36.57,36.65,36.54,36.65,40400.0
2006-05-31 11:20:00,36.66,36.75,36.62,36.69,27700.0,36.66,36.75,36.62,36.69,27700.0
2006-05-31 11:30:00,36.67,36.7,36.56,36.6,32300.0,36.67,36.7,36.56,36.6,32300.0
2006-05-31 11:40:00,36.61,36.61,36.55,36.56,23900.0,36.61,36.61,36.55,36.56,23900.0
2006-05-31 11:50:00,36.56,36.65,36.56,36.6,18900.0,36.56,36.65,36.56,36.6,18900.0
2006-05-31 12:00:00,36.6,36.61,36.53,36.6,22800.0,36.6,36.61,36.53,36.6,22800.0
2006-05-31 12:10:00,36.58,36.62,36.51,36.54,36300.0,36.58,36.62,36.51,36.54,36300.0
2006-05-31 12:20:00,36.56,36.59,36.49,36.51,31300.0,36.56,36.59,36.49,36.51,31300.0
2006-05-31 12:30:00,36.5,36.54,36.49,36.49,16300.0,36.5,36.54,36.49,36.49,16300.0
2006-05-31 12:40:00,36.49,36.52,36.39,36.46,63100.0,36.49,36.52,36.39,36.46,63100.0
2006-05-31 12:50:00,36.45,36.48,36.39,36.46,22100.0,36.45,36.48,36.39,36.46,22100.0
2006-05-31 13:00:00,36.47,36.5,36.39,36.41,25800.0,36.47,36.5,36.39,36.41,25800.0
2006-05-31 13:10:00,36.4,36.57,36.38,36.55,29500.0,36.4,36.57,36.38,36.55,29500.0
2006-05-31 13:20:00,36.54,36.57,36.5,36.5,21200.0,36.54,36.57,36.5,36.5,21200.0
2006-05-31 13:30:00,36.5,36.54,36.46,36.46,34100.0,36.5,36.54,36.46,36.46,34100.0
2006-05-31 13:40:00,36.47,36.55,36.46,36.55,13900.0,36.47,36.55,36.46,36.55,13900.0
2006-05-31 13:50:00,36.54,36.57,36.38,36.43,26000.0,36.54,36.57,36.38,36.43,26000.0
2006-05-31 14:00:00,36.42,36.6,36.36,36.4,70600.0,36.42,36.6,36.36,36.4,70600.0
2006-05-31 14:10:00,36.41,36.48,36.28,36.3,124500.0,36.41,36.48,36.28,36.3,124500.0
2006-05-31 14:20:00,36.3,36.54,36.28,36.42,74000.0,36.3,36.54,36.28,36.42,74000.0
2006-05-31 14:30:00,36.43,36.62,36.36,36.36,49600.0,36.43,36.62,36.36,36.36,49600.0
2006-05-31 14:40:00,36.35,36.5,36.33,36.44,41200.0,36.35,36.5,36.33,36.44,41200.0
2006-05-31 14:50:00,36.46,36.51,36.31,36.31,60700.0,36.46,36.51,36.31,36.31,60700.0
2006-05-31 15:00:00,36.31,36.39,36.27,36.32,52700.0,36.31,36.39,36.27,36.32,52700.0
2006-05-31 15:10:00,36.31,36.4,36.29,36.38,28000.0,36.31,36.4,36.29,36.38,28000.0
2006-05-31 15:20:00,36.39,36.55,36.28,36.43,56400.0,36.39,36.55,36.28,36.43,56400.0
2006-05-31 15:30:00,36.44,36.45,36.3,36.4,35600.0,36.44,36.45,36.3,36.4,35600.0
2006-05-31 15:40:00,36.41,36.55,36.41,36.55,72300.0,36.41,36.55,36.41,36.55,72300.0
2006-05-31 15:50:00,36.54,36.55,36.39,36.42,124200.0,36.54,36.55,36.39,36.42,124200.0
2006-06-01 09:30:00,36.58,36.8,36.48,36.66,63600.0,36.58,36.8,36.48,36.66,63600.0
2006-06-01 09:40:00,36.64,36.81,36.63,36.79,35000.0,36.64,36.81,36.63,36.79,35000.0
2006-06-01 09:50:00,36.78,37.0,36.73,36.95,43300.0,36.78,37.0,36.73,36.95,43300.0
2006-06-01 10:00:00,36.93,36.95,36.73,36.75,40500.0,36.93,36.95,36.73,36.75,40500.0
2006-06-01 10:10:00,36.75,36.93,36.72,36.88,38300.0,36.75,36.93,36.72,36.88,38300.0
2006-06-01 10:20:00,36.88,36.88,36.75,36.8,25000.0,36.88,36.88,36.75,36.8,25000.0
2006-06-01 10:30:00,36.8,36.89,36.7,36.85,56100.0,36.8,36.89,36.7,36.85,56100.0
2006-06-01 10:40:00,36.9,36.98,36.84,36.89,67100.0,36.9,36.98,36.84,36.89,67100.0
2006-06-01 10:50:00,36.92,36.97,36.79,36.92,18200.0,36.92,36.97,36.79,36.92,18200.0
2006-06-01 11:00:00,36.93,36.95,36.81,36.95,15400.0,36.93,36.95,36.81,36.95,15400.0
2006-06-01 11:10:00,36.95,37.11,36.95,37.05,46400.0,36.95,37.11,36.95,37.05,46400.0
2006-06-01 11:20:00,37.07,37.07,36.86,36.92,20600.0,37.07,37.07,36.86,36.92,20600.0
2006-06-01 11:30:00,36.92,37.02,36.91,36.95,26200.0,36.92,37.02,36.91,36.95,26200.0
2006-06-01 11:40:00,36.95,36.99,36.94,36.98,20100.0,36.95,36.99,36.94,36.98,20100.0
2006-06-01 11:50:00,36.94,36.97,36.87,36.87,17500.0,36.94,36.97,36.87,36.87,17500.0
2006-06-01 12:00:00,36.87,36.97,36.86,36.87,38800.0,36.87,36.97,36.86,36.87,38800.0
2006-06-01 12:10:00,36.87,36.89,36.81,36.83,12900.0,36.87,36.89,36.81,36.83,12900.0
2006-06-01 12:20:00,36.84,36.93,36.84,36.88,14400.0,36.84,36.93,36.84,36.88,14400.0
2006-06-01 12:30:00,36.88,36.9,36.85,36.9,17500.0,36.88,36.9,36.85,36.9,17500.0
2006-06-01 12:40:00,36.9,36.91,36.77,36.84,11500.0,36.9,36.91,36.77,36.84,11500.0
2006-06-01 12:50:00,36.84,36.84,36.74,36.83,12000.0,36.84,36.84,36.74,36.83,12000.0
2006-06-01 13:00:00,36.83,36.93,36.83,36.9,24700.0,36.83,36.93,36.83,36.9,24700.0
2006-06-01 13:10:00,36.89,36.92,36.89,36.89,30200.0,36.89,36.92,36.89,36.89,30200.0
2006-06-01 13:20:00,36.9,36.97,36.88,36.97,47200.0,36.9,36.97,36.88,36.97,47200.0
2006-06-01 13:30:00,36.95,36.98,36.77,36.78,54900.0,36.95,36.98,36.77,36.78,54900.0
2006-06-01 13:40:00,36.78,36.93,36.75,36.93,37000.0,36.78,36.93,36.75,36.93,37000.0
2006-06-01 13:50:00,36.91,36.91,36.77,36.85,61300.0,36.91,36.91,36.77,36.85,61300.0
2006-06-01 14:00:00,36.85,36.97,36.85,36.97,26100.0,36.85,36.97,36.85,36.97,26100.0
2006-06-01 14:10:00,36.96,37.01,36.92,36.97,38500.0,36.96,37.01,36.92,36.97,38500.0
2006-06-01 14:20:00,36.96,37.02,36.96,36.99,24500.0,36.96,37.02,36.96,36.99,24500.0
2006-06-01 14:30:00,36.98,37.07,36.97,37.02,79400.0,36.98,37.07,36.97,37.02,79400.0
2006-06-01 14:40:00,37.03,37.15,37.02,37.12,30500.0,37.03,37.15,37.02,37.12,30500.0
2006-06-01 14:50:00,37.13,37.19,37.06,37.15,60300.0,37.13,37.19,37.06,37.15,60300.0
2006-06-01 15:00:00,37.14,37.16,37.1,37.15,38300.0,37.14,37.16,37.1,37.15,38300.0
2006-06-01 15:10:00,37.14,37.2,37.14,37.19,54500.0,37.14,37.2,37.14,37.19,54500.0
2006-06-01 15:20:00,37.19,37.37,37.18,37.26,54400.0,37.19,37.37,37.18,37.26,54400.0
2006-06-01 15:30:00,37.27,37.42,37.25,37.4,60000.0,37.27,37.42,37.25,37.4,60000.0
2006-06-01 15:40:00,37.39,37.56,37.39,37.47,108700.0,37.39,37.56,37.39,37.47,108700.0
2006-06-01 15:50:00,37.47,37.55,37.45,37.54,146300.0,37.47,37.55,37.45,37.54,146300.0
2006-06-02 09:30:00,37.71,37.74,37.07,37.53,97600.0,37.71,37.74,37.07,37.53,97600.0
2006-06-02 09:40:00,37.52,37.55,37.29,37.36,56600.0,37.52,37.55,37.29,37.36,56600.0
2006-06-02 09:50:00,37.37,37.43,36.76,36.86,45400.0,37.37,37.43,36.76,36.86,45400.0
2006-06-02 10:00:00,36.87,36.88,36.71,36.82,73800.0,36.87,36.88,36.71,36.82,73800.0
2006-06-02 10:10:00,36.82,36.87,36.78,36.81,64800.0,36.82,36.87,36.78,36.81,64800.0
2006-06-02 10:20:00,36.81,36.91,36.8,36.91,34500.0,36.81,36.91,36.8,36.91,34500.0
2006-06-02 10:30:00,36.9,36.99,36.88,36.94,56500.0,36.9,36.99,36.88,36.94,56500.0
2006-06-02 10:40:00,36.94,37.0,36.86,36.87,33500.0,36.94,37.0,36.86,36.87,33500.0
2006-06-02 10:50:00,36.86,36.88,36.62,36.7,53200.0,36.86,36.88,36.62,36.7,53200.0
2006-06-02 11:00:00,36.7,36.81,36.56,36.7,63800.0,36.7,36.81,36.56,36.7,63800.0
2006-06-02 11:10:00,36.71,36.74,36.53,36.54,28100.0,36.71,36.74,36.53,36.54,28100.0
2006-06-02 11:20:00,36.53,36.63,36.41,36.44,47600.0,36.53,36.63,36.41,36.44,47600.0
2006-06-02 11:30:00,36.42,36.44,36.24,36.39,45700.0,36.42,36.44,36.24,36.39,45700.0
2006-06-02 11:40:00,36.42,36.48,35.99,36.07,68900.0,36.42,36.48,35.99,36.07,68900.0
2006-06-02 11:50:00,36.07,36.22,35.89,36.15,59900.0,36.07,36.22,35.89,36.15,59900.0
2006-06-02 12:00:00,36.16,36.25,36.13,36.25,29400.0,36.16,36.25,36.13,36.25,29400.0
2006-06-02 12:10:00,36.27,36.28,36.19,36.23,29700.0,36.27,36.28,36.19,36.23,29700.0
2006-06-02 12:20:00,36.22,36.4,36.19,36.28,62900.0,36.22,36.4,36.19,36.28,62900.0
2006-06-02 12:30:00,36.27,36.28,36.23,36.27,14500.0,36.27,36.28,36.23,36.27,14500.0
2006-06-02 12:40:00,36.28,36.31,36.16,36.23,71200.0,36.28,36.31,36.16,36.23,71200.0
2006-06-02 12:50:00,36.22,36.26,36.15,36.16,31100.0,36.22,36.26,36.15,36.16,31100.0
2006-06-02 13:00:00,36.16,36.25,36.15,36.22,18800.0,36.16,36.25,36.15,36.22,18800.0
2006-06-02 13:10:00,36.21,36.26,36.21,36.26,17700.0,36.21,36.26,36.21,36.26,17700.0
2006-06-02 13:20:00,36.26,36.39,36.23,36.36,24900.0,36.26,36.39,36.23,36.36,24900.0
2006-06-02 13:30:00,36.35,36.4,36.26,36.26,38800.0,36.35,36.4,36.26,36.26,38800.0
2006-06-02 13:40:00,36.27,36.34,36.24,36.32,23700.0,36.27,36.34,36.24,36.32,23700.0
2006-06-02 13:50:00,36.32,36.33,36.23,36.25,12000.0,36.32,36.33,36.23,36.25,12000.0
2006-06-02 14:00:00,36.24,36.34,36.24,36.29,22500.0,36.24,36.34,36.24,36.29,22500.0
2006-06-02 14:10:00,36.29,36.34,36.26,36.29,17200.0,36.29,36.34,36.26,36.29,17200.0
2006-06-02 14:20:00,36.29,36.38,36.29,36.34,16100.0,36.29,36.38,36.29,36.34,16100.0
2006-06-02 14:30:00,36.34,36.47,36.33,36.4,23300.0,36.34,36.47,36.33,36.4,23300.0
2006-06-02 14:40:00,36.42,36.42,36.28,36.3,24800.0,36.42,36.42,36.28,36.3,24800.0
2006-06-02 14:50:00,36.3,36.36,36.28,36.32,16100.0,36.3,36.36,36.28,36.32,16100.0
2006-06-02 15:00:00,36.32,36.36,36.29,36.36,25300.0,36.32,36.36,36.29,36.36,25300.0
2006-06-02 15:10:00,36.36,36.47,36.35,36.44,24600.0,36.36,36.47,36.35,36.44,24600.0
2006-06-02 15:20:00,36.43,36.46,36.37,36.42,24800.0,36.43,36.46,36.37,36.42,24800.0
2006-06-02 15:30:00,36.41,36.59,36.41,36.53,38900.0,36.41,36.59,36.41,36.53,38900.0
2006-06-02 15:40:00,36.54,36.69,36.5,36.5,43800.0,36.54,36.69,36.5,36.5,43800.0
2006-06-02 15:50:00,36.5,36.57,36.46,36.57,97500.0,36.5,36.57,36.46,36.57,97500.0
2006-06-05 09:30:00,36.02,36.31,36.0,36.07,120300.0,36.02,36.31,36.0,36.07,120300.0
2006-06-05 09:40:00,36.05,36.17,36.0,36.01,23300.0,36.05,36.17,36.0,36.01,23300.0
2006-06-05 09:50:00,36.01,36.16,36.01,36.06,21200.0,36.01,36.16,36.01,36.06,21200.0
2006-06-05 10:00:00,36.07,36.11,35.95,36.05,28700.0,36.07,36.11,35.95,36.05,28700.0
2006-06-05 10:10:00,36.1,36.12,36.02,36.1,23100.0,36.1,36.12,36.02,36.1,23100.0
2006-06-05 10:20:00,36.1,36.1,36.01,36.06,19700.0,36.1,36.1,36.01,36.06,19700.0
2006-06-05 10:30:00,36.07,36.18,36.06,36.15,48100.0,36.07,36.18,36.06,36.15,48100.0
2006-06-05 10:40:00,36.14,36.15,36.03,36.1,18400.0,36.14,36.15,36.03,36.1,18400.0
2006-06-05 10:50:00,36.11,36.11,36.04,36.04,21100.0,36.11,36.11,36.04,36.04,21100.0
2006-06-05 11:00:00,36.03,36.14,36.0,36.04,45100.0,36.03,36.14,36.0,36.04,45100.0
2006-06-05 11:10:00,36.05,36.05,35.98,36.04,34700.0,36.05,36.05,35.98,36.04,34700.0
2006-06-05 11:20:00,36.05,36.05,36.0,36.01,15700.0,36.05,36.05,36.0,36.01,15700.0
2006-06-05 11:30:00,36.01,36.01,35.95,35.97,30000.0,36.01,36.01,35.95,35.97,30000.0
2006-06-05 11:40:00,35.97,35.99,35.96,35.98,21300.0,35.97,35.99,35.96,35.98,21300.0
2006-06-05 11:50:00,35.97,36.0,35.97,35.98,14500.0,35.97,36.0,35.97,35.98,14500.0
2006-06-05 12:00:00,35.97,35.98,35.77,35.83,39600.0,35.97,35.98,35.77,35.83,39600.0
2006-06-05 12:10:00,35.84,35.84,35.54,35.67,120800.0,35.84,35.84,35.54,35.67,120800.0
2006-06-05 12:20:00,35.64,35.68,35.58,35.63,27000.0,35.64,35.68,35.58,35.63,27000.0
2006-06-05 12:30:00,35.63,35.69,35.6,35.65,15600.0,35.63,35.69,35.6,35.65,15600.0
2006-06-05 12:40:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2006-06-05 12:50:00,35.65,35.65,35.65,35.65,0.0,35.65,35.65,35.65,35.65,0.0
2006-06-05 13:00:00,35.74,35.76,35.69,35.73,24500.0,35.74,35.76,35.69,35.73,24500.0
2006-06-05 13:10:00,35.71,35.71,35.58,35.65,28600.0,35.71,35.71,35.58,35.65,28600.0
2006-06-05 13:20:00,35.64,35.65,35.53,35.61,49100.0,35.64,35.65,35.53,35.61,49100.0
2006-06-05 13:30:00,35.61,35.69,35.6,35.65,15000.0,35.61,35.69,35.6,35.65,15000.0
2006-06-05 13:40:00,35.61,35.68,35.59,35.61,26400.0,35.61,35.68,35.59,35.61,26400.0
2006-06-05 13:50:00,35.6,35.63,35.54,35.58,19800.0,35.6,35.63,35.54,35.58,19800.0
2006-06-05 14:00:00,35.57,35.76,35.41,35.43,147900.0,35.57,35.76,35.41,35.43,147900.0
2006-06-05 14:10:00,35.43,35.47,35.28,35.31,65600.0,35.43,35.47,35.28,35.31,65600.0
2006-06-05 14:20:00,35.35,35.41,35.2,35.38,38400.0,35.35,35.41,35.2,35.38,38400.0
2006-06-05 14:30:00,35.33,35.67,35.13,35.17,105800.0,35.33,35.67,35.13,35.17,105800.0
2006-06-05 14:40:00,35.16,35.37,35.13,35.34,31700.0,35.16,35.37,35.13,35.34,31700.0
2006-06-05 14:50:00,35.32,35.42,35.3,35.35,59000.0,35.32,35.42,35.3,35.35,59000.0
2006-06-05 15:00:00,35.35,35.41,35.29,35.35,34200.0,35.35,35.41,35.29,35.35,34200.0
2006-06-05 15:10:00,35.36,35.36,35.2,35.35,59700.0,35.36,35.36,35.2,35.35,59700.0
2006-06-05 15:20:00,35.36,35.41,35.28,35.3,68000.0,35.36,35.41,35.28,35.3,68000.0
2006-06-05 15:30:00,35.3,35.39,35.25,35.31,75600.0,35.3,35.39,35.25,35.31,75600.0
2006-06-05 15:40:00,35.29,35.32,35.14,35.14,73200.0,35.29,35.32,35.14,35.14,73200.0
2006-06-05 15:50:00,35.15,35.6,34.93,35.14,230100.0,35.15,35.6,34.93,35.14,230100.0
2006-06-06 09:30:00,35.02,35.35,35.02,35.22,120000.0,35.02,35.35,35.02,35.22,120000.0
2006-06-06 09:40:00,35.23,35.41,35.15,35.18,67600.0,35.23,35.41,35.15,35.18,67600.0
2006-06-06 09:50:00,35.17,35.22,34.95,35.04,121300.0,35.17,35.22,34.95,35.04,121300.0
2006-06-06 10:00:00,35.03,35.21,34.99,35.17,59800.0,35.03,35.21,34.99,35.17,59800.0
2006-06-06 10:10:00,35.17,35.4,35.07,35.34,85400.0,35.17,35.4,35.07,35.34,85400.0
2006-06-06 10:20:00,35.31,35.55,35.3,35.5,118900.0,35.31,35.55,35.3,35.5,118900.0
2006-06-06 10:30:00,35.5,35.75,35.2,35.52,170700.0,35.5,35.75,35.2,35.52,170700.0
2006-06-06 10:40:00,35.52,35.68,35.4,35.41,50300.0,35.52,35.68,35.4,35.41,50300.0
2006-06-06 10:50:00,35.4,35.5,35.34,35.39,63500.0,35.4,35.5,35.34,35.39,63500.0
2006-06-06 11:00:00,35.41,35.5,35.11,35.17,76100.0,35.41,35.5,35.11,35.17,76100.0
2006-06-06 11:10:00,35.19,35.37,35.06,35.34,69700.0,35.19,35.37,35.06,35.34,69700.0
2006-06-06 11:20:00,35.36,35.36,35.14,35.21,36700.0,35.36,35.36,35.14,35.21,36700.0
2006-06-06 11:30:00,35.21,35.29,35.13,35.16,48600.0,35.21,35.29,35.13,35.16,48600.0
2006-06-06 11:40:00,35.18,35.18,34.92,35.0,46400.0,35.18,35.18,34.92,35.0,46400.0
2006-06-06 11:50:00,35.0,35.02,34.87,35.0,50600.0,35.0,35.02,34.87,35.0,50600.0
2006-06-06 12:00:00,35.03,35.15,35.03,35.08,27600.0,35.03,35.15,35.03,35.08,27600.0
2006-06-06 12:10:00,35.09,35.36,35.09,35.3,36000.0,35.09,35.36,35.09,35.3,36000.0
2006-06-06 12:20:00,35.28,35.28,35.12,35.13,30200.0,35.28,35.28,35.12,35.13,30200.0
2006-06-06 12:30:00,35.13,35.26,35.1,35.19,25000.0,35.13,35.26,35.1,35.19,25000.0
2006-06-06 12:40:00,35.22,35.34,35.14,35.16,37400.0,35.22,35.34,35.14,35.16,37400.0
2006-06-06 12:50:00,35.16,35.34,35.15,35.31,41200.0,35.16,35.34,35.15,35.31,41200.0
2006-06-06 13:00:00,35.34,35.37,35.26,35.31,87000.0,35.34,35.37,35.26,35.31,87000.0
2006-06-06 13:10:00,35.3,35.36,35.27,35.31,30500.0,35.3,35.36,35.27,35.31,30500.0
2006-06-06 13:20:00,35.3,35.5,35.3,35.44,45900.0,35.3,35.5,35.3,35.44,45900.0
2006-06-06 13:30:00,35.44,35.5,35.35,35.37,32400.0,35.44,35.5,35.35,35.37,32400.0
2006-06-06 13:40:00,35.36,35.37,35.35,35.37,82000.0,35.36,35.37,35.35,35.37,82000.0
2006-06-06 13:50:00,35.37,35.38,35.35,35.36,24100.0,35.37,35.38,35.35,35.36,24100.0
2006-06-06 14:00:00,35.37,35.37,35.32,35.33,29500.0,35.37,35.37,35.32,35.33,29500.0
2006-06-06 14:10:00,35.34,35.41,35.29,35.41,146000.0,35.34,35.41,35.29,35.41,146000.0
2006-06-06 14:20:00,35.43,35.45,35.35,35.35,32500.0,35.43,35.45,35.35,35.35,32500.0
2006-06-06 14:30:00,35.36,35.41,35.25,35.25,162400.0,35.36,35.41,35.25,35.25,162400.0
2006-06-06 14:40:00,35.25,35.31,35.17,35.3,135900.0,35.25,35.31,35.17,35.3,135900.0
2006-06-06 14:50:00,35.3,35.33,35.25,35.3,101000.0,35.3,35.33,35.25,35.3,101000.0
2006-06-06 15:00:00,35.3,35.39,35.28,35.32,73800.0,35.3,35.39,35.28,35.32,73800.0
2006-06-06 15:10:00,35.32,35.34,35.11,35.18,58300.0,35.32,35.34,35.11,35.18,58300.0
2006-06-06 15:20:00,35.18,35.21,35.04,35.04,33800.0,35.18,35.21,35.04,35.04,33800.0
2006-06-06 15:30:00,35.07,35.25,35.06,35.19,101800.0,35.07,35.25,35.06,35.19,101800.0
2006-06-06 15:40:00,35.18,35.31,35.18,35.24,86700.0,35.18,35.31,35.18,35.24,86700.0
2006-06-06 15:50:00,35.24,35.28,35.11,35.28,82200.0,35.24,35.28,35.11,35.28,82200.0
2006-06-07 09:30:00,35.33,35.35,35.11,35.16,43600.0,35.33,35.35,35.11,35.16,43600.0
2006-06-07 09:40:00,35.16,35.18,35.01,35.1,42100.0,35.16,35.18,35.01,35.1,42100.0
2006-06-07 09:50:00,35.1,35.44,35.01,35.41,63200.0,35.1,35.44,35.01,35.41,63200.0
2006-06-07 10:00:00,35.37,35.81,35.37,35.75,95300.0,35.37,35.81,35.37,35.75,95300.0
2006-06-07 10:10:00,35.75,35.87,35.72,35.8,38100.0,35.75,35.87,35.72,35.8,38100.0
2006-06-07 10:20:00,35.8,35.92,35.77,35.83,42800.0,35.8,35.92,35.77,35.83,42800.0
2006-06-07 10:30:00,35.83,35.89,35.61,35.63,78300.0,35.83,35.89,35.61,35.63,78300.0
2006-06-07 10:40:00,35.65,35.8,35.65,35.74,49800.0,35.65,35.8,35.65,35.74,49800.0
2006-06-07 10:50:00,35.74,35.92,35.74,35.87,44000.0,35.74,35.92,35.74,35.87,44000.0
2006-06-07 11:00:00,35.88,35.91,35.83,35.85,38100.0,35.88,35.91,35.83,35.85,38100.0
2006-06-07 11:10:00,35.85,35.91,35.75,35.77,41500.0,35.85,35.91,35.75,35.77,41500.0
2006-06-07 11:20:00,35.78,35.86,35.77,35.79,43800.0,35.78,35.86,35.77,35.79,43800.0
2006-06-07 11:30:00,35.79,35.85,35.75,35.8,63100.0,35.79,35.85,35.75,35.8,63100.0
2006-06-07 11:40:00,35.8,35.82,35.7,35.71,20900.0,35.8,35.82,35.7,35.71,20900.0
2006-06-07 11:50:00,35.71,35.8,35.7,35.78,47600.0,35.71,35.8,35.7,35.78,47600.0
2006-06-07 12:00:00,35.77,35.92,35.76,35.84,26500.0,35.77,35.92,35.76,35.84,26500.0
2006-06-07 12:10:00,35.85,35.86,35.73,35.74,20700.0,35.85,35.86,35.73,35.74,20700.0
2006-06-07 12:20:00,35.76,35.78,35.7,35.75,27500.0,35.76,35.78,35.7,35.75,27500.0
2006-06-07 12:30:00,35.73,35.76,35.68,35.72,42800.0,35.73,35.76,35.68,35.72,42800.0
2006-06-07 12:40:00,35.73,35.82,35.71,35.79,28300.0,35.73,35.82,35.71,35.79,28300.0
2006-06-07 12:50:00,35.76,35.77,35.69,35.74,42600.0,35.76,35.77,35.69,35.74,42600.0
2006-06-07 13:00:00,35.74,35.81,35.7,35.74,29400.0,35.74,35.81,35.7,35.74,29400.0
2006-06-07 13:10:00,35.74,35.81,35.71,35.76,21000.0,35.74,35.81,35.71,35.76,21000.0
2006-06-07 13:20:00,35.75,35.77,35.7,35.77,20300.0,35.75,35.77,35.7,35.77,20300.0
2006-06-07 13:30:00,35.77,35.78,35.6,35.63,18400.0,35.77,35.78,35.6,35.63,18400.0
2006-06-07 13:40:00,35.64,35.66,35.59,35.6,21500.0,35.64,35.66,35.59,35.6,21500.0
2006-06-07 13:50:00,35.6,35.72,35.6,35.69,20300.0,35.6,35.72,35.6,35.69,20300.0
2006-06-07 14:00:00,35.69,35.69,35.43,35.43,39000.0,35.69,35.69,35.43,35.43,39000.0
2006-06-07 14:10:00,35.45,35.58,35.42,35.5,35100.0,35.45,35.58,35.42,35.5,35100.0
2006-06-07 14:20:00,35.51,35.66,35.48,35.59,16500.0,35.51,35.66,35.48,35.59,16500.0
2006-06-07 14:30:00,35.59,35.62,35.53,35.56,12800.0,35.59,35.62,35.53,35.56,12800.0
2006-06-07 14:40:00,35.57,35.57,35.44,35.47,22900.0,35.57,35.57,35.44,35.47,22900.0
2006-06-07 14:50:00,35.47,35.57,35.46,35.47,20300.0,35.47,35.57,35.46,35.47,20300.0
2006-06-07 15:00:00,35.49,35.5,35.35,35.37,22500.0,35.49,35.5,35.35,35.37,22500.0
2006-06-07 15:10:00,35.37,35.38,35.29,35.34,28300.0,35.37,35.38,35.29,35.34,28300.0
2006-06-07 15:20:00,35.34,35.44,35.25,35.29,36100.0,35.34,35.44,35.25,35.29,36100.0
2006-06-07 15:30:00,35.28,35.31,35.25,35.31,25400.0,35.28,35.31,35.25,35.31,25400.0
2006-06-07 15:40:00,35.3,35.32,35.24,35.26,31500.0,35.3,35.32,35.24,35.26,31500.0
2006-06-07 15:50:00,35.25,35.27,35.16,35.16,94000.0,35.25,35.27,35.16,35.16,94000.0
2006-06-08 09:30:00,34.89,34.91,34.46,34.52,140900.0,34.89,34.91,34.46,34.52,140900.0
2006-06-08 09:40:00,34.52,34.69,34.52,34.65,150300.0,34.52,34.69,34.52,34.65,150300.0
2006-06-08 09:50:00,34.65,34.69,34.45,34.47,87800.0,34.65,34.69,34.45,34.47,87800.0
2006-06-08 10:00:00,34.49,34.55,34.36,34.43,109500.0,34.49,34.55,34.36,34.43,109500.0
2006-06-08 10:10:00,34.43,34.46,34.26,34.42,50600.0,34.43,34.46,34.26,34.42,50600.0
2006-06-08 10:20:00,34.43,34.47,34.24,34.25,68000.0,34.43,34.47,34.24,34.25,68000.0
2006-06-08 10:30:00,34.25,34.25,34.09,34.1,109600.0,34.25,34.25,34.09,34.1,109600.0
2006-06-08 10:40:00,34.09,34.1,34.0,34.1,87500.0,34.09,34.1,34.0,34.1,87500.0
2006-06-08 10:50:00,34.09,34.11,33.97,34.08,85800.0,34.09,34.11,33.97,34.08,85800.0
2006-06-08 11:00:00,34.08,34.31,34.08,34.27,56600.0,34.08,34.31,34.08,34.27,56600.0
2006-06-08 11:10:00,34.27,34.42,34.11,34.11,78100.0,34.27,34.42,34.11,34.11,78100.0
2006-06-08 11:20:00,34.11,34.11,33.76,34.03,166000.0,34.11,34.11,33.76,34.03,166000.0
2006-06-08 11:30:00,34.03,34.05,33.75,33.88,57500.0,34.03,34.05,33.75,33.88,57500.0
2006-06-08 11:40:00,33.88,33.99,33.68,33.79,54100.0,33.88,33.99,33.68,33.79,54100.0
2006-06-08 11:50:00,33.78,33.92,33.64,33.88,34200.0,33.78,33.92,33.64,33.88,34200.0
2006-06-08 12:00:00,33.87,34.06,33.85,34.02,80600.0,33.87,34.06,33.85,34.02,80600.0
2006-06-08 12:10:00,34.04,34.1,33.9,33.99,36300.0,34.04,34.1,33.9,33.99,36300.0
2006-06-08 12:20:00,33.99,34.03,33.84,33.96,33500.0,33.99,34.03,33.84,33.96,33500.0
2006-06-08 12:30:00,33.96,34.13,33.89,34.12,43800.0,33.96,34.13,33.89,34.12,43800.0
2006-06-08 12:40:00,34.09,34.09,33.84,34.0,26000.0,34.09,34.09,33.84,34.0,26000.0
2006-06-08 12:50:00,33.98,34.15,33.96,34.02,25300.0,33.98,34.15,33.96,34.02,25300.0
2006-06-08 13:00:00,34.0,34.01,33.75,33.89,22400.0,34.0,34.01,33.75,33.89,22400.0
2006-06-08 13:10:00,33.89,33.97,33.78,33.82,43600.0,33.89,33.97,33.78,33.82,43600.0
2006-06-08 13:20:00,33.81,33.83,33.72,33.83,30600.0,33.81,33.83,33.72,33.83,30600.0
2006-06-08 13:30:00,33.82,33.92,33.76,33.87,38300.0,33.82,33.92,33.76,33.87,38300.0
2006-06-08 13:40:00,33.84,33.89,33.72,33.77,48000.0,33.84,33.89,33.72,33.77,48000.0
2006-06-08 13:50:00,33.8,33.86,33.73,33.86,120000.0,33.8,33.86,33.73,33.86,120000.0
2006-06-08 14:00:00,33.87,33.94,33.69,33.76,70500.0,33.87,33.94,33.69,33.76,70500.0
2006-06-08 14:10:00,33.77,33.88,33.66,33.84,21800.0,33.77,33.88,33.66,33.84,21800.0
2006-06-08 14:20:00,33.84,33.94,33.8,33.82,47300.0,33.84,33.94,33.8,33.82,47300.0
2006-06-08 14:30:00,33.82,34.07,33.8,33.94,45400.0,33.82,34.07,33.8,33.94,45400.0
2006-06-08 14:40:00,33.96,33.97,33.87,33.87,55900.0,33.96,33.97,33.87,33.87,55900.0
2006-06-08 14:50:00,33.87,33.91,33.79,33.84,106000.0,33.87,33.91,33.79,33.84,106000.0
2006-06-08 15:00:00,33.84,33.97,33.83,33.95,57100.0,33.84,33.97,33.83,33.95,57100.0
2006-06-08 15:10:00,33.95,34.14,33.95,34.1,107800.0,33.95,34.14,33.95,34.1,107800.0
2006-06-08 15:20:00,34.09,34.12,33.98,34.09,56600.0,34.09,34.12,33.98,34.09,56600.0
2006-06-08 15:30:00,34.1,34.43,34.08,34.39,180100.0,34.1,34.43,34.08,34.39,180100.0
2006-06-08 15:40:00,34.38,34.47,34.32,34.34,172300.0,34.38,34.47,34.32,34.34,172300.0
2006-06-08 15:50:00,34.34,34.41,34.33,34.35,418800.0,34.34,34.41,34.33,34.35,418800.0
2006-06-09 09:30:00,34.51,35.11,34.42,35.07,196000.0,34.51,35.11,34.42,35.07,196000.0
2006-06-09 09:40:00,35.07,35.17,35.0,35.14,59200.0,35.07,35.17,35.0,35.14,59200.0
2006-06-09 09:50:00,35.14,35.14,34.94,35.05,85800.0,35.14,35.14,34.94,35.05,85800.0
2006-06-09 10:00:00,35.05,35.06,34.8,34.82,58300.0,35.05,35.06,34.8,34.82,58300.0
2006-06-09 10:10:00,34.83,35.03,34.82,35.01,63800.0,34.83,35.03,34.82,35.01,63800.0
2006-06-09 10:20:00,35.02,35.05,34.93,35.01,48700.0,35.02,35.05,34.93,35.01,48700.0
2006-06-09 10:30:00,34.99,35.17,34.97,35.03,91900.0,34.99,35.17,34.97,35.03,91900.0
2006-06-09 10:40:00,35.02,35.13,34.98,35.11,69700.0,35.02,35.13,34.98,35.11,69700.0
2006-06-09 10:50:00,35.1,35.16,34.94,34.95,73700.0,35.1,35.16,34.94,34.95,73700.0
2006-06-09 11:00:00,34.96,35.07,34.94,35.0,37400.0,34.96,35.07,34.94,35.0,37400.0
2006-06-09 11:10:00,35.0,35.06,34.83,34.88,40900.0,35.0,35.06,34.83,34.88,40900.0
2006-06-09 11:20:00,34.88,35.05,34.88,34.97,21800.0,34.88,35.05,34.88,34.97,21800.0
2006-06-09 11:30:00,34.97,35.06,34.88,34.92,49800.0,34.97,35.06,34.88,34.92,49800.0
2006-06-09 11:40:00,34.93,34.93,34.65,34.73,24600.0,34.93,34.93,34.65,34.73,24600.0
2006-06-09 11:50:00,34.73,34.73,34.62,34.68,24900.0,34.73,34.73,34.62,34.68,24900.0
2006-06-09 12:00:00,34.65,34.77,34.61,34.68,12700.0,34.65,34.77,34.61,34.68,12700.0
2006-06-09 12:10:00,34.67,34.72,34.64,34.64,15900.0,34.67,34.72,34.64,34.64,15900.0
2006-06-09 12:20:00,34.67,34.68,34.58,34.61,11700.0,34.67,34.68,34.58,34.61,11700.0
2006-06-09 12:30:00,34.61,34.68,34.61,34.66,10900.0,34.61,34.68,34.61,34.66,10900.0
2006-06-09 12:40:00,34.67,34.74,34.63,34.66,12200.0,34.67,34.74,34.63,34.66,12200.0
2006-06-09 12:50:00,34.68,34.7,34.48,34.53,14500.0,34.68,34.7,34.48,34.53,14500.0
2006-06-09 13:00:00,34.53,34.55,34.34,34.37,33600.0,34.53,34.55,34.34,34.37,33600.0
2006-06-09 13:10:00,34.37,34.38,34.19,34.29,26800.0,34.37,34.38,34.19,34.29,26800.0
2006-06-09 13:20:00,34.28,34.36,34.25,34.35,16200.0,34.28,34.36,34.25,34.35,16200.0
2006-06-09 13:30:00,34.33,34.45,34.28,34.4,13600.0,34.33,34.45,34.28,34.4,13600.0
2006-06-09 13:40:00,34.38,34.38,34.34,34.35,4400.0,34.38,34.38,34.34,34.35,4400.0
2006-06-09 13:50:00,34.36,34.44,34.32,34.32,13400.0,34.36,34.44,34.32,34.32,13400.0
2006-06-09 14:00:00,34.32,34.35,34.27,34.28,29400.0,34.32,34.35,34.27,34.28,29400.0
2006-06-09 14:10:00,34.28,34.36,34.27,34.3,12900.0,34.28,34.36,34.27,34.3,12900.0
2006-06-09 14:20:00,34.31,34.45,34.3,34.4,33400.0,34.31,34.45,34.3,34.4,33400.0
2006-06-09 14:30:00,34.39,34.4,34.33,34.33,19800.0,34.39,34.4,34.33,34.33,19800.0
2006-06-09 14:40:00,34.35,34.4,34.33,34.39,16300.0,34.35,34.4,34.33,34.39,16300.0
2006-06-09 14:50:00,34.39,34.48,34.36,34.4,21200.0,34.39,34.48,34.36,34.4,21200.0
2006-06-09 15:00:00,34.39,34.47,34.32,34.4,20900.0,34.39,34.47,34.32,34.4,20900.0
2006-06-09 15:10:00,34.41,34.53,34.37,34.51,37500.0,34.41,34.53,34.37,34.51,37500.0
2006-06-09 15:20:00,34.51,34.63,34.47,34.63,73300.0,34.51,34.63,34.47,34.63,73300.0
2006-06-09 15:30:00,34.63,34.7,34.59,34.66,61900.0,34.63,34.7,34.59,34.66,61900.0
2006-06-09 15:40:00,34.65,34.72,34.65,34.67,35300.0,34.65,34.72,34.65,34.67,35300.0
2006-06-09 15:50:00,34.67,34.67,34.43,34.44,114000.0,34.67,34.67,34.43,34.44,114000.0
2006-06-12 09:30:00,34.6,34.65,34.48,34.57,57300.0,34.6,34.65,34.48,34.57,57300.0
2006-06-12 09:40:00,34.57,34.69,34.49,34.67,41600.0,34.57,34.69,34.49,34.67,41600.0
2006-06-12 09:50:00,34.67,34.86,34.61,34.86,48400.0,34.67,34.86,34.61,34.86,48400.0
2006-06-12 10:00:00,34.83,34.83,34.41,34.6,77900.0,34.83,34.83,34.41,34.6,77900.0
2006-06-12 10:10:00,34.6,34.68,34.4,34.45,50100.0,34.6,34.68,34.4,34.45,50100.0
2006-06-12 10:20:00,34.46,34.55,34.37,34.54,51600.0,34.46,34.55,34.37,34.54,51600.0
2006-06-12 10:30:00,34.53,34.65,34.51,34.63,33600.0,34.53,34.65,34.51,34.63,33600.0
2006-06-12 10:40:00,34.65,34.72,34.6,34.64,40500.0,34.65,34.72,34.6,34.64,40500.0
2006-06-12 10:50:00,34.63,34.7,34.58,34.7,26600.0,34.63,34.7,34.58,34.7,26600.0
2006-06-12 11:00:00,34.71,34.71,34.52,34.61,49600.0,34.71,34.71,34.52,34.61,49600.0
2006-06-12 11:10:00,34.59,34.71,34.57,34.71,29500.0,34.59,34.71,34.57,34.71,29500.0
2006-06-12 11:20:00,34.71,34.73,34.5,34.61,86000.0,34.71,34.73,34.5,34.61,86000.0
2006-06-12 11:30:00,34.61,34.81,34.59,34.78,89400.0,34.61,34.81,34.59,34.78,89400.0
2006-06-12 11:40:00,34.78,34.87,34.77,34.84,45800.0,34.78,34.87,34.77,34.84,45800.0
2006-06-12 11:50:00,34.87,35.14,34.86,35.14,88100.0,34.87,35.14,34.86,35.14,88100.0
2006-06-12 12:00:00,35.14,35.28,35.11,35.27,140400.0,35.14,35.28,35.11,35.27,140400.0
2006-06-12 12:10:00,35.27,35.34,35.23,35.23,99200.0,35.27,35.34,35.23,35.23,99200.0
2006-06-12 12:20:00,35.23,35.23,35.08,35.13,60100.0,35.23,35.23,35.08,35.13,60100.0
2006-06-12 12:30:00,35.13,35.13,34.92,34.95,32000.0,35.13,35.13,34.92,34.95,32000.0
2006-06-12 12:40:00,34.95,35.07,34.95,35.07,29400.0,34.95,35.07,34.95,35.07,29400.0
2006-06-12 12:50:00,35.07,35.13,35.04,35.05,21900.0,35.07,35.13,35.04,35.05,21900.0
2006-06-12 13:00:00,35.04,35.15,34.97,35.11,28700.0,35.04,35.15,34.97,35.11,28700.0
2006-06-12 13:10:00,35.11,35.13,35.04,35.04,10800.0,35.11,35.13,35.04,35.04,10800.0
2006-06-12 13:20:00,35.04,35.07,34.99,35.01,17900.0,35.04,35.07,34.99,35.01,17900.0
2006-06-12 13:30:00,35.01,35.01,34.88,35.0,82100.0,35.01,35.01,34.88,35.0,82100.0
2006-06-12 13:40:00,34.97,35.08,34.96,35.04,67800.0,34.97,35.08,34.96,35.04,67800.0
2006-06-12 13:50:00,35.05,35.07,34.99,35.03,58100.0,35.05,35.07,34.99,35.03,58100.0
2006-06-12 14:00:00,35.04,35.04,34.99,35.0,25800.0,35.04,35.04,34.99,35.0,25800.0
2006-06-12 14:10:00,35.0,35.01,34.95,35.0,67400.0,35.0,35.01,34.95,35.0,67400.0
2006-06-12 14:20:00,34.99,35.06,34.97,35.05,45300.0,34.99,35.06,34.97,35.05,45300.0
2006-06-12 14:30:00,35.05,35.05,34.99,35.0,51200.0,35.05,35.05,34.99,35.0,51200.0
2006-06-12 14:40:00,34.99,35.0,34.88,34.99,47300.0,34.99,35.0,34.88,34.99,47300.0
2006-06-12 14:50:00,35.0,35.05,34.95,35.01,54900.0,35.0,35.05,34.95,35.01,54900.0
2006-06-12 15:00:00,35.02,35.02,34.9,34.9,46500.0,35.02,35.02,34.9,34.9,46500.0
2006-06-12 15:10:00,34.91,34.95,34.81,34.83,78800.0,34.91,34.95,34.81,34.83,78800.0
2006-06-12 15:20:00,34.82,34.87,34.81,34.84,69800.0,34.82,34.87,34.81,34.84,69800.0
2006-06-12 15:30:00,34.84,34.85,34.72,34.74,124900.0,34.84,34.85,34.72,34.74,124900.0
2006-06-12 15:40:00,34.74,34.84,34.74,34.83,92400.0,34.74,34.84,34.74,34.83,92400.0
2006-06-12 15:50:00,34.83,34.84,34.69,34.74,250800.0,34.83,34.84,34.69,34.74,250800.0
2006-06-13 09:30:00,34.59,35.05,34.59,34.88,73100.0,34.59,35.05,34.59,34.88,73100.0
2006-06-13 09:40:00,34.88,35.2,34.87,35.1,37600.0,34.88,35.2,34.87,35.1,37600.0
2006-06-13 09:50:00,35.08,35.1,34.68,34.84,26500.0,35.08,35.1,34.68,34.84,26500.0
2006-06-13 10:00:00,34.83,34.96,34.57,34.9,65800.0,34.83,34.96,34.57,34.9,65800.0
2006-06-13 10:10:00,34.93,34.98,34.72,34.76,63200.0,34.93,34.98,34.72,34.76,63200.0
2006-06-13 10:20:00,34.76,35.15,34.67,35.14,77300.0,34.76,35.15,34.67,35.14,77300.0
2006-06-13 10:30:00,35.08,35.08,34.95,34.96,75300.0,35.08,35.08,34.95,34.96,75300.0
2006-06-13 10:40:00,34.95,34.96,34.77,34.79,77900.0,34.95,34.96,34.77,34.79,77900.0
2006-06-13 10:50:00,34.79,34.96,34.71,34.91,69100.0,34.79,34.96,34.71,34.91,69100.0
2006-06-13 11:00:00,34.91,35.04,34.91,34.95,61900.0,34.91,35.04,34.91,34.95,61900.0
2006-06-13 11:10:00,34.96,35.09,34.92,34.98,41500.0,34.96,35.09,34.92,34.98,41500.0
2006-06-13 11:20:00,34.98,35.03,34.95,35.01,33300.0,34.98,35.03,34.95,35.01,33300.0
2006-06-13 11:30:00,35.02,35.05,34.99,35.02,47000.0,35.02,35.05,34.99,35.02,47000.0
2006-06-13 11:40:00,35.0,35.26,34.98,35.19,58000.0,35.0,35.26,34.98,35.19,58000.0
2006-06-13 11:50:00,35.19,35.25,35.08,35.22,34600.0,35.19,35.25,35.08,35.22,34600.0
2006-06-13 12:00:00,35.21,35.24,35.07,35.15,27200.0,35.21,35.24,35.07,35.15,27200.0
2006-06-13 12:10:00,35.11,35.18,34.98,35.13,34900.0,35.11,35.18,34.98,35.13,34900.0
2006-06-13 12:20:00,35.1,35.18,35.01,35.12,68200.0,35.1,35.18,35.01,35.12,68200.0
2006-06-13 12:30:00,35.11,35.18,35.0,35.03,53100.0,35.11,35.18,35.0,35.03,53100.0
2006-06-13 12:40:00,35.06,35.18,35.04,35.13,39700.0,35.06,35.18,35.04,35.13,39700.0
2006-06-13 12:50:00,35.12,35.18,35.07,35.12,35100.0,35.12,35.18,35.07,35.12,35100.0
2006-06-13 13:00:00,35.1,35.12,34.99,35.0,50800.0,35.1,35.12,34.99,35.0,50800.0
2006-06-13 13:10:00,35.01,35.12,35.0,35.06,46500.0,35.01,35.12,35.0,35.06,46500.0
2006-06-13 13:20:00,35.07,35.08,34.99,35.05,30900.0,35.07,35.08,34.99,35.05,30900.0
2006-06-13 13:30:00,35.05,35.1,34.99,35.03,40100.0,35.05,35.1,34.99,35.03,40100.0
2006-06-13 13:40:00,35.04,35.18,35.03,35.15,24300.0,35.04,35.18,35.03,35.15,24300.0
2006-06-13 13:50:00,35.12,35.15,35.04,35.11,47400.0,35.12,35.15,35.04,35.11,47400.0
2006-06-13 14:00:00,35.1,35.1,35.0,35.03,32500.0,35.1,35.1,35.0,35.03,32500.0
2006-06-13 14:10:00,35.02,35.07,34.99,35.0,71000.0,35.02,35.07,34.99,35.0,71000.0
2006-06-13 14:20:00,35.0,35.09,34.96,35.09,59800.0,35.0,35.09,34.96,35.09,59800.0
2006-06-13 14:30:00,35.05,35.06,34.99,35.0,50300.0,35.05,35.06,34.99,35.0,50300.0
2006-06-13 14:40:00,35.01,35.06,34.96,35.01,70200.0,35.01,35.06,34.96,35.01,70200.0
2006-06-13 14:50:00,35.0,35.05,34.97,35.0,46500.0,35.0,35.05,34.97,35.0,46500.0
2006-06-13 15:00:00,35.01,35.01,34.92,34.94,95200.0,35.01,35.01,34.92,34.94,95200.0
2006-06-13 15:10:00,34.94,35.04,34.94,35.0,92600.0,34.94,35.04,34.94,35.0,92600.0
2006-06-13 15:20:00,35.0,35.19,34.99,35.1,51900.0,35.0,35.19,34.99,35.1,51900.0
2006-06-13 15:30:00,35.08,35.2,35.01,35.04,99500.0,35.08,35.2,35.01,35.04,99500.0
2006-06-13 15:40:00,35.08,35.18,34.96,34.96,121500.0,35.08,35.18,34.96,34.96,121500.0
2006-06-13 15:50:00,34.97,35.03,34.97,35.01,179200.0,34.97,35.03,34.97,35.01,179200.0
2006-06-14 09:30:00,34.95,35.0,34.63,34.66,74800.0,34.95,35.0,34.63,34.66,74800.0
2006-06-14 09:40:00,34.64,34.73,34.5,34.72,54200.0,34.64,34.73,34.5,34.72,54200.0
2006-06-14 09:50:00,34.7,34.93,34.69,34.8,39100.0,34.7,34.93,34.69,34.8,39100.0
2006-06-14 10:00:00,34.82,34.95,34.81,34.91,30000.0,34.82,34.95,34.81,34.91,30000.0
2006-06-14 10:10:00,34.88,34.95,34.76,34.9,38700.0,34.88,34.95,34.76,34.9,38700.0
2006-06-14 10:20:00,34.91,34.95,34.85,34.91,34100.0,34.91,34.95,34.85,34.91,34100.0
2006-06-14 10:30:00,34.92,35.01,34.88,34.96,34800.0,34.92,35.01,34.88,34.96,34800.0
2006-06-14 10:40:00,34.96,34.98,34.94,34.97,38700.0,34.96,34.98,34.94,34.97,38700.0
2006-06-14 10:50:00,34.97,35.0,34.94,34.94,24500.0,34.97,35.0,34.94,34.94,24500.0
2006-06-14 11:00:00,34.95,34.98,34.94,34.98,105900.0,34.95,34.98,34.94,34.98,105900.0
2006-06-14 11:10:00,34.97,35.14,34.97,35.1,40700.0,34.97,35.14,34.97,35.1,40700.0
2006-06-14 11:20:00,35.1,35.12,35.06,35.08,28900.0,35.1,35.12,35.06,35.08,28900.0
2006-06-14 11:30:00,35.09,35.15,35.06,35.12,34000.0,35.09,35.15,35.06,35.12,34000.0
2006-06-14 11:40:00,35.11,35.13,35.1,35.12,12000.0,35.11,35.13,35.1,35.12,12000.0
2006-06-14 11:50:00,35.1,35.11,35.06,35.07,17600.0,35.1,35.11,35.06,35.07,17600.0
2006-06-14 12:00:00,35.07,35.12,35.0,35.11,20800.0,35.07,35.12,35.0,35.11,20800.0
2006-06-14 12:10:00,35.09,35.12,35.02,35.06,37800.0,35.09,35.12,35.02,35.06,37800.0
2006-06-14 12:20:00,35.07,35.13,35.07,35.07,20000.0,35.07,35.13,35.07,35.07,20000.0
2006-06-14 12:30:00,35.09,35.09,34.98,35.03,10400.0,35.09,35.09,34.98,35.03,10400.0
2006-06-14 12:40:00,35.03,35.04,34.99,35.03,39500.0,35.03,35.04,34.99,35.03,39500.0
2006-06-14 12:50:00,35.04,35.1,35.03,35.09,24400.0,35.04,35.1,35.03,35.09,24400.0
2006-06-14 13:00:00,35.08,35.08,35.0,35.05,24700.0,35.08,35.08,35.0,35.05,24700.0
2006-06-14 13:10:00,35.05,35.07,35.03,35.05,37000.0,35.05,35.07,35.03,35.05,37000.0
2006-06-14 13:20:00,35.05,35.08,35.01,35.03,34800.0,35.05,35.08,35.01,35.03,34800.0
2006-06-14 13:30:00,35.02,35.02,34.97,35.01,59400.0,35.02,35.02,34.97,35.01,59400.0
2006-06-14 13:40:00,35.01,35.07,34.94,35.0,57100.0,35.01,35.07,34.94,35.0,57100.0
2006-06-14 13:50:00,35.0,35.1,34.99,35.09,29000.0,35.0,35.1,34.99,35.09,29000.0
2006-06-14 14:00:00,35.09,35.34,35.05,35.32,66400.0,35.09,35.34,35.05,35.32,66400.0
2006-06-14 14:10:00,35.31,35.32,35.21,35.25,39700.0,35.31,35.32,35.21,35.25,39700.0
2006-06-14 14:20:00,35.25,35.28,35.23,35.27,54900.0,35.25,35.28,35.23,35.27,54900.0
2006-06-14 14:30:00,35.28,35.34,35.28,35.31,61900.0,35.28,35.34,35.28,35.31,61900.0
2006-06-14 14:40:00,35.31,35.33,35.15,35.24,79800.0,35.31,35.33,35.15,35.24,79800.0
2006-06-14 14:50:00,35.24,35.33,35.14,35.24,53400.0,35.24,35.33,35.14,35.24,53400.0
2006-06-14 15:00:00,35.25,35.32,35.23,35.25,60500.0,35.25,35.32,35.23,35.25,60500.0
2006-06-14 15:10:00,35.25,35.29,35.23,35.26,55300.0,35.25,35.29,35.23,35.26,55300.0
2006-06-14 15:20:00,35.25,35.27,35.18,35.22,52800.0,35.25,35.27,35.18,35.22,52800.0
2006-06-14 15:30:00,35.21,35.26,35.2,35.25,83700.0,35.21,35.26,35.2,35.25,83700.0
2006-06-14 15:40:00,35.24,35.26,35.2,35.25,65800.0,35.24,35.26,35.2,35.25,65800.0
2006-06-14 15:50:00,35.26,35.36,35.25,35.26,86900.0,35.26,35.36,35.25,35.26,86900.0
2006-06-15 09:30:00,35.43,35.71,35.27,35.71,74400.0,35.43,35.71,35.27,35.71,74400.0
2006-06-15 09:40:00,35.67,35.98,35.67,35.86,125000.0,35.67,35.98,35.67,35.86,125000.0
2006-06-15 09:50:00,35.86,36.05,35.81,35.99,67400.0,35.86,36.05,35.81,35.99,67400.0
2006-06-15 10:00:00,35.99,36.06,35.9,36.03,75600.0,35.99,36.06,35.9,36.03,75600.0
2006-06-15 10:10:00,36.01,36.39,35.85,36.36,175600.0,36.01,36.39,35.85,36.36,175600.0
2006-06-15 10:20:00,36.34,36.39,36.27,36.35,60700.0,36.34,36.39,36.27,36.35,60700.0
2006-06-15 10:30:00,36.33,36.45,36.3,36.45,67100.0,36.33,36.45,36.3,36.45,67100.0
2006-06-15 10:40:00,36.45,36.93,36.45,36.8,175100.0,36.45,36.93,36.45,36.8,175100.0
2006-06-15 10:50:00,36.76,36.91,36.63,36.67,103900.0,36.76,36.91,36.63,36.67,103900.0
2006-06-15 11:00:00,36.67,36.72,36.51,36.53,51800.0,36.67,36.72,36.51,36.53,51800.0
2006-06-15 11:10:00,36.55,36.69,36.55,36.63,31700.0,36.55,36.69,36.55,36.63,31700.0
2006-06-15 11:20:00,36.64,36.66,36.53,36.54,27700.0,36.64,36.66,36.53,36.54,27700.0
2006-06-15 11:30:00,36.55,36.57,36.42,36.43,35500.0,36.55,36.57,36.42,36.43,35500.0
2006-06-15 11:40:00,36.46,36.46,36.32,36.34,33500.0,36.46,36.46,36.32,36.34,33500.0
2006-06-15 11:50:00,36.33,36.37,36.31,36.32,18100.0,36.33,36.37,36.31,36.32,18100.0
2006-06-15 12:00:00,36.31,36.31,36.22,36.25,16500.0,36.31,36.31,36.22,36.25,16500.0
2006-06-15 12:10:00,36.22,36.25,36.17,36.2,14800.0,36.22,36.25,36.17,36.2,14800.0
2006-06-15 12:20:00,36.17,36.28,36.1,36.21,79600.0,36.17,36.28,36.1,36.21,79600.0
2006-06-15 12:30:00,36.21,36.21,36.12,36.13,13900.0,36.21,36.21,36.12,36.13,13900.0
2006-06-15 12:40:00,36.14,36.27,36.14,36.21,35000.0,36.14,36.27,36.14,36.21,35000.0
2006-06-15 12:50:00,36.23,36.32,36.17,36.17,43900.0,36.23,36.32,36.17,36.17,43900.0
2006-06-15 13:00:00,36.19,36.21,36.08,36.16,71400.0,36.19,36.21,36.08,36.16,71400.0
2006-06-15 13:10:00,36.15,36.16,36.06,36.14,32300.0,36.15,36.16,36.06,36.14,32300.0
2006-06-15 13:20:00,36.11,36.17,36.08,36.13,17000.0,36.11,36.17,36.08,36.13,17000.0
2006-06-15 13:30:00,36.12,36.12,35.98,36.03,25700.0,36.12,36.12,35.98,36.03,25700.0
2006-06-15 13:40:00,36.03,36.26,36.03,36.22,27100.0,36.03,36.26,36.03,36.22,27100.0
2006-06-15 13:50:00,36.23,36.26,36.13,36.22,32300.0,36.23,36.26,36.13,36.22,32300.0
2006-06-15 14:00:00,36.27,36.39,36.22,36.26,22600.0,36.27,36.39,36.22,36.26,22600.0
2006-06-15 14:10:00,36.25,36.35,36.22,36.35,22400.0,36.25,36.35,36.22,36.35,22400.0
2006-06-15 14:20:00,36.36,36.4,36.33,36.35,25500.0,36.36,36.4,36.33,36.35,25500.0
2006-06-15 14:30:00,36.34,36.44,36.27,36.44,33800.0,36.34,36.44,36.27,36.44,33800.0
2006-06-15 14:40:00,36.46,36.6,36.31,36.44,50700.0,36.46,36.6,36.31,36.44,50700.0
2006-06-15 14:50:00,36.43,36.59,36.4,36.49,29000.0,36.43,36.59,36.4,36.49,29000.0
2006-06-15 15:00:00,36.53,36.53,36.35,36.43,32400.0,36.53,36.53,36.35,36.43,32400.0
2006-06-15 15:10:00,36.43,36.48,36.35,36.44,22100.0,36.43,36.48,36.35,36.44,22100.0
2006-06-15 15:20:00,36.41,36.55,36.38,36.47,48700.0,36.41,36.55,36.38,36.47,48700.0
2006-06-15 15:30:00,36.46,36.63,36.44,36.58,45200.0,36.46,36.63,36.44,36.58,45200.0
2006-06-15 15:40:00,36.58,36.77,36.58,36.76,57400.0,36.58,36.77,36.58,36.76,57400.0
2006-06-15 15:50:00,36.77,36.78,36.58,36.69,104700.0,36.77,36.78,36.58,36.69,104700.0
2006-06-16 09:30:00,36.7,36.93,36.53,36.62,1025100.0,36.7,36.93,36.53,36.62,1025100.0
2006-06-16 09:40:00,36.61,36.81,36.53,36.76,53000.0,36.61,36.81,36.53,36.76,53000.0
2006-06-16 09:50:00,36.75,37.04,36.58,36.99,46000.0,36.75,37.04,36.58,36.99,46000.0
2006-06-16 10:00:00,36.95,37.02,36.85,36.95,35600.0,36.95,37.02,36.85,36.95,35600.0
2006-06-16 10:10:00,36.97,36.99,36.86,36.9,46800.0,36.97,36.99,36.86,36.9,46800.0
2006-06-16 10:20:00,36.9,36.92,36.84,36.89,56000.0,36.9,36.92,36.84,36.89,56000.0
2006-06-16 10:30:00,36.89,36.98,36.86,36.89,27500.0,36.89,36.98,36.86,36.89,27500.0
2006-06-16 10:40:00,36.91,36.91,36.85,36.85,141100.0,36.91,36.91,36.85,36.85,141100.0
2006-06-16 10:50:00,36.84,36.85,36.73,36.81,27900.0,36.84,36.85,36.73,36.81,27900.0
2006-06-16 11:00:00,36.8,36.81,36.68,36.7,32600.0,36.8,36.81,36.68,36.7,32600.0
2006-06-16 11:10:00,36.72,36.72,36.59,36.62,11200.0,36.72,36.72,36.59,36.62,11200.0
2006-06-16 11:20:00,36.59,36.6,36.49,36.56,27900.0,36.59,36.6,36.49,36.56,27900.0
2006-06-16 11:30:00,36.53,36.57,36.5,36.56,13800.0,36.53,36.57,36.5,36.56,13800.0
2006-06-16 11:40:00,36.55,36.67,36.55,36.63,20000.0,36.55,36.67,36.55,36.63,20000.0
2006-06-16 11:50:00,36.61,36.67,36.61,36.64,5600.0,36.61,36.67,36.61,36.64,5600.0
2006-06-16 12:00:00,36.63,36.71,36.63,36.71,15600.0,36.63,36.71,36.63,36.71,15600.0
2006-06-16 12:10:00,36.69,36.76,36.62,36.62,14800.0,36.69,36.76,36.62,36.62,14800.0
2006-06-16 12:20:00,36.61,36.62,36.56,36.62,13300.0,36.61,36.62,36.56,36.62,13300.0
2006-06-16 12:30:00,36.64,36.65,36.53,36.56,44400.0,36.64,36.65,36.53,36.56,44400.0
2006-06-16 12:40:00,36.57,36.64,36.57,36.58,16900.0,36.57,36.64,36.57,36.58,16900.0
2006-06-16 12:50:00,36.58,36.69,36.58,36.68,23500.0,36.58,36.69,36.58,36.68,23500.0
2006-06-16 13:00:00,36.69,36.74,36.67,36.67,6200.0,36.69,36.74,36.67,36.67,6200.0
2006-06-16 13:10:00,36.67,36.71,36.65,36.68,16500.0,36.67,36.71,36.65,36.68,16500.0
2006-06-16 13:20:00,36.69,36.8,36.67,36.74,15600.0,36.69,36.8,36.67,36.74,15600.0
2006-06-16 13:30:00,36.73,36.74,36.63,36.65,31600.0,36.73,36.74,36.63,36.65,31600.0
2006-06-16 13:40:00,36.65,36.68,36.65,36.67,20500.0,36.65,36.68,36.65,36.67,20500.0
2006-06-16 13:50:00,36.67,36.7,36.49,36.56,111900.0,36.67,36.7,36.49,36.56,111900.0
2006-06-16 14:00:00,36.56,36.69,36.54,36.67,21200.0,36.56,36.69,36.54,36.67,21200.0
2006-06-16 14:10:00,36.67,36.75,36.6,36.69,30200.0,36.67,36.75,36.6,36.69,30200.0
2006-06-16 14:20:00,36.71,36.73,36.61,36.66,8300.0,36.71,36.73,36.61,36.66,8300.0
2006-06-16 14:30:00,36.65,36.69,36.61,36.61,27700.0,36.65,36.69,36.61,36.61,27700.0
2006-06-16 14:40:00,36.61,36.7,36.6,36.69,28200.0,36.61,36.7,36.6,36.69,28200.0
2006-06-16 14:50:00,36.69,36.83,36.69,36.82,58900.0,36.69,36.83,36.69,36.82,58900.0
2006-06-16 15:00:00,36.8,36.89,36.78,36.81,44100.0,36.8,36.89,36.78,36.81,44100.0
2006-06-16 15:10:00,36.82,36.87,36.79,36.84,31800.0,36.82,36.87,36.79,36.84,31800.0
2006-06-16 15:20:00,36.85,36.94,36.84,36.91,48300.0,36.85,36.94,36.84,36.91,48300.0
2006-06-16 15:30:00,36.9,36.96,36.84,36.84,71700.0,36.9,36.96,36.84,36.84,71700.0
2006-06-16 15:40:00,36.84,36.89,36.77,36.82,84200.0,36.84,36.89,36.77,36.82,84200.0
2006-06-16 15:50:00,36.82,36.88,36.79,36.81,87700.0,36.82,36.88,36.79,36.81,87700.0
2006-06-19 09:30:00,36.86,36.87,36.65,36.77,138600.0,36.86,36.87,36.65,36.77,138600.0
2006-06-19 09:40:00,36.76,36.77,36.64,36.72,43500.0,36.76,36.77,36.64,36.72,43500.0
2006-06-19 09:50:00,36.7,36.74,36.45,36.53,30900.0,36.7,36.74,36.45,36.53,30900.0
2006-06-19 10:00:00,36.51,36.63,36.36,36.53,47600.0,36.51,36.63,36.36,36.53,47600.0
2006-06-19 10:10:00,36.55,36.55,36.3,36.43,101600.0,36.55,36.55,36.3,36.43,101600.0
2006-06-19 10:20:00,36.44,36.49,36.16,36.3,63300.0,36.44,36.49,36.16,36.3,63300.0
2006-06-19 10:30:00,36.31,36.55,36.26,36.46,47200.0,36.31,36.55,36.26,36.46,47200.0
2006-06-19 10:40:00,36.45,36.51,36.4,36.41,25500.0,36.45,36.51,36.4,36.41,25500.0
2006-06-19 10:50:00,36.39,36.57,36.39,36.52,17800.0,36.39,36.57,36.39,36.52,17800.0
2006-06-19 11:00:00,36.51,36.65,36.45,36.46,39900.0,36.51,36.65,36.45,36.46,39900.0
2006-06-19 11:10:00,36.46,36.64,36.46,36.54,21500.0,36.46,36.64,36.46,36.54,21500.0
2006-06-19 11:20:00,36.53,36.53,36.3,36.48,21600.0,36.53,36.53,36.3,36.48,21600.0
2006-06-19 11:30:00,36.41,36.51,36.37,36.37,16900.0,36.41,36.51,36.37,36.37,16900.0
2006-06-19 11:40:00,36.38,36.6,36.37,36.55,12900.0,36.38,36.6,36.37,36.55,12900.0
2006-06-19 11:50:00,36.55,36.55,36.38,36.52,20500.0,36.55,36.55,36.38,36.52,20500.0
2006-06-19 12:00:00,36.49,36.55,36.47,36.47,10100.0,36.49,36.55,36.47,36.47,10100.0
2006-06-19 12:10:00,36.47,36.57,36.45,36.57,35300.0,36.47,36.57,36.45,36.57,35300.0
2006-06-19 12:20:00,36.57,36.6,36.49,36.57,25200.0,36.57,36.6,36.49,36.57,25200.0
2006-06-19 12:30:00,36.56,36.62,36.55,36.62,12100.0,36.56,36.62,36.55,36.62,12100.0
2006-06-19 12:40:00,36.62,36.65,36.61,36.63,15300.0,36.62,36.65,36.61,36.63,15300.0
2006-06-19 12:50:00,36.62,36.64,36.62,36.62,15800.0,36.62,36.64,36.62,36.62,15800.0
2006-06-19 13:00:00,36.61,36.63,36.49,36.5,19300.0,36.61,36.63,36.49,36.5,19300.0
2006-06-19 13:10:00,36.49,36.49,36.24,36.39,34800.0,36.49,36.49,36.24,36.39,34800.0
2006-06-19 13:20:00,36.4,36.41,36.19,36.26,20000.0,36.4,36.41,36.19,36.26,20000.0
2006-06-19 13:30:00,36.24,36.31,36.23,36.28,41400.0,36.24,36.31,36.23,36.28,41400.0
2006-06-19 13:40:00,36.27,36.3,36.12,36.23,33000.0,36.27,36.3,36.12,36.23,33000.0
2006-06-19 13:50:00,36.25,36.31,36.13,36.19,33300.0,36.25,36.31,36.13,36.19,33300.0
2006-06-19 14:00:00,36.19,36.25,36.13,36.24,20500.0,36.19,36.25,36.13,36.24,20500.0
2006-06-19 14:10:00,36.26,36.32,36.23,36.27,19600.0,36.26,36.32,36.23,36.27,19600.0
2006-06-19 14:20:00,36.24,36.26,36.08,36.14,25700.0,36.24,36.26,36.08,36.14,25700.0
2006-06-19 14:30:00,36.12,36.22,36.04,36.12,24200.0,36.12,36.22,36.04,36.12,24200.0
2006-06-19 14:40:00,36.13,36.19,35.95,35.99,24300.0,36.13,36.19,35.95,35.99,24300.0
2006-06-19 14:50:00,35.99,36.05,35.96,35.96,27500.0,35.99,36.05,35.96,35.96,27500.0
2006-06-19 15:00:00,35.96,36.07,35.93,36.04,26000.0,35.96,36.07,35.93,36.04,26000.0
2006-06-19 15:10:00,36.03,36.12,36.02,36.12,29700.0,36.03,36.12,36.02,36.12,29700.0
2006-06-19 15:20:00,36.12,36.28,36.08,36.25,58500.0,36.12,36.28,36.08,36.25,58500.0
2006-06-19 15:30:00,36.25,36.3,36.23,36.24,41200.0,36.25,36.3,36.23,36.24,41200.0
2006-06-19 15:40:00,36.24,36.27,36.09,36.23,45400.0,36.24,36.27,36.09,36.23,45400.0
2006-06-19 15:50:00,36.24,36.26,36.1,36.1,45000.0,36.24,36.26,36.1,36.1,45000.0
2006-06-20 09:30:00,36.09,36.13,35.94,36.0,27100.0,36.09,36.13,35.94,36.0,27100.0
2006-06-20 09:40:00,36.03,36.08,35.89,35.94,21300.0,36.03,36.08,35.89,35.94,21300.0
2006-06-20 09:50:00,35.96,36.11,35.92,35.98,34500.0,35.96,36.11,35.92,35.98,34500.0
2006-06-20 10:00:00,36.0,36.03,35.77,35.77,62100.0,36.0,36.03,35.77,35.77,62100.0
2006-06-20 10:10:00,35.79,35.85,35.66,35.7,35700.0,35.79,35.85,35.66,35.7,35700.0
2006-06-20 10:20:00,35.71,35.73,35.55,35.61,29900.0,35.71,35.73,35.55,35.61,29900.0
2006-06-20 10:30:00,35.6,35.77,35.58,35.7,22900.0,35.6,35.77,35.58,35.7,22900.0
2006-06-20 10:40:00,35.71,35.75,35.56,35.64,19100.0,35.71,35.75,35.56,35.64,19100.0
2006-06-20 10:50:00,35.64,35.71,35.61,35.71,18400.0,35.64,35.71,35.61,35.71,18400.0
2006-06-20 11:00:00,35.71,35.99,35.7,35.96,25500.0,35.71,35.99,35.7,35.96,25500.0
2006-06-20 11:10:00,35.94,36.01,35.94,35.95,7100.0,35.94,36.01,35.94,35.95,7100.0
2006-06-20 11:20:00,35.94,36.07,35.94,36.06,32900.0,35.94,36.07,35.94,36.06,32900.0
2006-06-20 11:30:00,36.06,36.23,36.01,36.21,37400.0,36.06,36.23,36.01,36.21,37400.0
2006-06-20 11:40:00,36.21,36.24,36.09,36.1,16000.0,36.21,36.24,36.09,36.1,16000.0
2006-06-20 11:50:00,36.09,36.14,36.02,36.11,14700.0,36.09,36.14,36.02,36.11,14700.0
2006-06-20 12:00:00,36.11,36.11,35.97,36.01,14100.0,36.11,36.11,35.97,36.01,14100.0
2006-06-20 12:10:00,35.97,36.0,35.97,35.99,5600.0,35.97,36.0,35.97,35.99,5600.0
2006-06-20 12:20:00,35.99,36.04,35.96,35.96,13700.0,35.99,36.04,35.96,35.96,13700.0
2006-06-20 12:30:00,35.95,36.0,35.94,35.97,5700.0,35.95,36.0,35.94,35.97,5700.0
2006-06-20 12:40:00,35.99,36.0,35.96,35.97,6300.0,35.99,36.0,35.96,35.97,6300.0
2006-06-20 12:50:00,35.98,35.98,35.86,35.9,12900.0,35.98,35.98,35.86,35.9,12900.0
2006-06-20 13:00:00,35.9,35.9,35.86,35.89,8300.0,35.9,35.9,35.86,35.89,8300.0
2006-06-20 13:10:00,35.89,35.91,35.83,35.85,7200.0,35.89,35.91,35.83,35.85,7200.0
2006-06-20 13:20:00,35.87,35.88,35.79,35.79,9600.0,35.87,35.88,35.79,35.79,9600.0
2006-06-20 13:30:00,35.79,35.79,35.62,35.7,37700.0,35.79,35.79,35.62,35.7,37700.0
2006-06-20 13:40:00,35.7,35.83,35.7,35.76,21400.0,35.7,35.83,35.7,35.76,21400.0
2006-06-20 13:50:00,35.74,35.76,35.63,35.69,15800.0,35.74,35.76,35.63,35.69,15800.0
2006-06-20 14:00:00,35.69,35.77,35.65,35.77,22600.0,35.69,35.77,35.65,35.77,22600.0
2006-06-20 14:10:00,35.75,35.75,35.62,35.66,22200.0,35.75,35.75,35.62,35.66,22200.0
2006-06-20 14:20:00,35.68,35.7,35.53,35.57,32500.0,35.68,35.7,35.53,35.57,32500.0
2006-06-20 14:30:00,35.59,35.77,35.58,35.74,18300.0,35.59,35.77,35.58,35.74,18300.0
2006-06-20 14:40:00,35.74,35.75,35.63,35.64,16000.0,35.74,35.75,35.63,35.64,16000.0
2006-06-20 14:50:00,35.64,35.78,35.64,35.73,17800.0,35.64,35.78,35.64,35.73,17800.0
2006-06-20 15:00:00,35.73,35.75,35.68,35.72,14600.0,35.73,35.75,35.68,35.72,14600.0
2006-06-20 15:10:00,35.72,35.79,35.7,35.79,14000.0,35.72,35.79,35.7,35.79,14000.0
2006-06-20 15:20:00,35.78,35.79,35.69,35.73,21900.0,35.78,35.79,35.69,35.73,21900.0
2006-06-20 15:30:00,35.73,35.74,35.61,35.69,35800.0,35.73,35.74,35.61,35.69,35800.0
2006-06-20 15:40:00,35.7,35.7,35.62,35.62,26300.0,35.7,35.7,35.62,35.62,26300.0
2006-06-20 15:50:00,35.62,35.65,35.51,35.58,85800.0,35.62,35.65,35.51,35.58,85800.0
2006-06-21 09:30:00,35.36,35.49,35.33,35.45,81200.0,35.36,35.49,35.33,35.45,81200.0
2006-06-21 09:40:00,35.47,35.48,35.22,35.22,81600.0,35.47,35.48,35.22,35.22,81600.0
2006-06-21 09:50:00,35.22,35.35,35.18,35.31,70400.0,35.22,35.35,35.18,35.31,70400.0
2006-06-21 10:00:00,35.31,35.49,35.29,35.49,117500.0,35.31,35.49,35.29,35.49,117500.0
2006-06-21 10:10:00,35.49,35.68,35.38,35.38,124500.0,35.49,35.68,35.38,35.38,124500.0
2006-06-21 10:20:00,35.38,35.45,35.29,35.45,66000.0,35.38,35.45,35.29,35.45,66000.0
2006-06-21 10:30:00,35.45,35.51,35.29,35.39,95500.0,35.45,35.51,35.29,35.39,95500.0
2006-06-21 10:40:00,35.39,35.5,35.31,35.4,91500.0,35.39,35.5,35.31,35.4,91500.0
2006-06-21 10:50:00,35.41,35.47,35.36,35.46,54500.0,35.41,35.47,35.36,35.46,54500.0
2006-06-21 11:00:00,35.47,35.56,35.46,35.48,38500.0,35.47,35.56,35.46,35.48,38500.0
2006-06-21 11:10:00,35.49,35.55,35.49,35.49,20600.0,35.49,35.55,35.49,35.49,20600.0
2006-06-21 11:20:00,35.51,35.66,35.48,35.63,46300.0,35.51,35.66,35.48,35.63,46300.0
2006-06-21 11:30:00,35.64,35.66,35.58,35.64,35600.0,35.64,35.66,35.58,35.64,35600.0
2006-06-21 11:40:00,35.64,35.77,35.64,35.69,41100.0,35.64,35.77,35.64,35.69,41100.0
2006-06-21 11:50:00,35.7,35.7,35.58,35.6,29400.0,35.7,35.7,35.58,35.6,29400.0
2006-06-21 12:00:00,35.6,35.74,35.6,35.7,37100.0,35.6,35.74,35.6,35.7,37100.0
2006-06-21 12:10:00,35.7,35.71,35.55,35.56,77600.0,35.7,35.71,35.55,35.56,77600.0
2006-06-21 12:20:00,35.55,35.62,35.46,35.56,61100.0,35.55,35.62,35.46,35.56,61100.0
2006-06-21 12:30:00,35.56,35.59,35.53,35.54,18600.0,35.56,35.59,35.53,35.54,18600.0
2006-06-21 12:40:00,35.56,35.57,35.48,35.57,36800.0,35.56,35.57,35.48,35.57,36800.0
2006-06-21 12:50:00,35.57,35.6,35.55,35.59,15200.0,35.57,35.6,35.55,35.59,15200.0
2006-06-21 13:00:00,35.6,35.65,35.54,35.59,29200.0,35.6,35.65,35.54,35.59,29200.0
2006-06-21 13:10:00,35.59,35.65,35.56,35.65,53300.0,35.59,35.65,35.56,35.65,53300.0
2006-06-21 13:20:00,35.64,35.72,35.63,35.68,22600.0,35.64,35.72,35.63,35.68,22600.0
2006-06-21 13:30:00,35.68,35.79,35.64,35.79,25100.0,35.68,35.79,35.64,35.79,25100.0
2006-06-21 13:40:00,35.79,35.9,35.78,35.87,21100.0,35.79,35.9,35.78,35.87,21100.0
2006-06-21 13:50:00,35.89,36.0,35.85,35.96,26500.0,35.89,36.0,35.85,35.96,26500.0
2006-06-21 14:00:00,35.97,36.02,35.9,36.01,20200.0,35.97,36.02,35.9,36.01,20200.0
2006-06-21 14:10:00,36.01,36.05,35.95,36.02,19300.0,36.01,36.05,35.95,36.02,19300.0
2006-06-21 14:20:00,36.05,36.13,36.02,36.04,20000.0,36.05,36.13,36.02,36.04,20000.0
2006-06-21 14:30:00,36.02,36.08,36.02,36.06,13400.0,36.02,36.08,36.02,36.06,13400.0
2006-06-21 14:40:00,36.04,36.13,36.03,36.06,21100.0,36.04,36.13,36.03,36.06,21100.0
2006-06-21 14:50:00,36.06,36.09,35.93,35.97,47900.0,36.06,36.09,35.93,35.97,47900.0
2006-06-21 15:00:00,35.96,36.0,35.92,35.99,32700.0,35.96,36.0,35.92,35.99,32700.0
2006-06-21 15:10:00,35.99,35.99,35.88,35.89,63000.0,35.99,35.99,35.88,35.89,63000.0
2006-06-21 15:20:00,35.89,35.91,35.89,35.9,25900.0,35.89,35.91,35.89,35.9,25900.0
2006-06-21 15:30:00,35.9,35.9,35.73,35.86,48200.0,35.9,35.9,35.73,35.86,48200.0
2006-06-21 15:40:00,35.85,35.89,35.77,35.8,36300.0,35.85,35.89,35.77,35.8,36300.0
2006-06-21 15:50:00,35.81,35.9,35.77,35.77,84300.0,35.81,35.9,35.77,35.77,84300.0
2006-06-22 09:30:00,35.7,35.8,35.42,35.48,58600.0,35.7,35.8,35.42,35.48,58600.0
2006-06-22 09:40:00,35.5,35.5,35.11,35.12,127700.0,35.5,35.5,35.11,35.12,127700.0
2006-06-22 09:50:00,35.11,35.14,34.9,34.97,74600.0,35.11,35.14,34.9,34.97,74600.0
2006-06-22 10:00:00,34.99,35.03,34.85,34.9,80700.0,34.99,35.03,34.85,34.9,80700.0
2006-06-22 10:10:00,34.9,34.9,34.69,34.75,68800.0,34.9,34.9,34.69,34.75,68800.0
2006-06-22 10:20:00,34.77,34.85,34.74,34.8,45700.0,34.77,34.85,34.74,34.8,45700.0
2006-06-22 10:30:00,34.81,34.83,34.68,34.8,47100.0,34.81,34.83,34.68,34.8,47100.0
2006-06-22 10:40:00,34.8,34.99,34.8,34.89,55000.0,34.8,34.99,34.8,34.89,55000.0
2006-06-22 10:50:00,34.92,35.05,34.92,35.05,30600.0,34.92,35.05,34.92,35.05,30600.0
2006-06-22 11:00:00,35.05,35.06,34.99,35.05,22200.0,35.05,35.06,34.99,35.05,22200.0
2006-06-22 11:10:00,35.05,35.1,35.0,35.1,16900.0,35.05,35.1,35.0,35.1,16900.0
2006-06-22 11:20:00,35.09,35.18,35.09,35.12,24900.0,35.09,35.18,35.09,35.12,24900.0
2006-06-22 11:30:00,35.13,35.23,35.13,35.18,30400.0,35.13,35.23,35.13,35.18,30400.0
2006-06-22 11:40:00,35.19,35.24,35.13,35.2,25200.0,35.19,35.24,35.13,35.2,25200.0
2006-06-22 11:50:00,35.2,35.2,35.1,35.1,36200.0,35.2,35.2,35.1,35.1,36200.0
2006-06-22 12:00:00,35.11,35.16,35.11,35.11,17500.0,35.11,35.16,35.11,35.11,17500.0
2006-06-22 12:10:00,35.12,35.13,35.11,35.12,10500.0,35.12,35.13,35.11,35.12,10500.0
2006-06-22 12:20:00,35.11,35.11,34.89,34.92,41700.0,35.11,35.11,34.89,34.92,41700.0
2006-06-22 12:30:00,34.93,34.94,34.81,34.88,25600.0,34.93,34.94,34.81,34.88,25600.0
2006-06-22 12:40:00,34.89,34.89,34.77,34.78,30100.0,34.89,34.89,34.77,34.78,30100.0
2006-06-22 12:50:00,34.78,34.8,34.77,34.78,17000.0,34.78,34.8,34.77,34.78,17000.0
2006-06-22 13:00:00,34.78,34.81,34.78,34.8,29200.0,34.78,34.81,34.78,34.8,29200.0
2006-06-22 13:10:00,34.8,34.85,34.8,34.84,21600.0,34.8,34.85,34.8,34.84,21600.0
2006-06-22 13:20:00,34.84,34.86,34.72,34.73,64800.0,34.84,34.86,34.72,34.73,64800.0
2006-06-22 13:30:00,34.73,34.73,34.64,34.64,47300.0,34.73,34.73,34.64,34.64,47300.0
2006-06-22 13:40:00,34.65,34.65,34.48,34.53,57500.0,34.65,34.65,34.48,34.53,57500.0
2006-06-22 13:50:00,34.53,34.54,34.38,34.46,69100.0,34.53,34.54,34.38,34.46,69100.0
2006-06-22 14:00:00,34.47,34.5,34.41,34.42,71500.0,34.47,34.5,34.41,34.42,71500.0
2006-06-22 14:10:00,34.42,34.58,34.41,34.51,52200.0,34.42,34.58,34.41,34.51,52200.0
2006-06-22 14:20:00,34.52,34.67,34.51,34.67,22200.0,34.52,34.67,34.51,34.67,22200.0
2006-06-22 14:30:00,34.67,34.75,34.66,34.73,28300.0,34.67,34.75,34.66,34.73,28300.0
2006-06-22 14:40:00,34.73,34.76,34.68,34.75,59900.0,34.73,34.76,34.68,34.75,59900.0
2006-06-22 14:50:00,34.75,34.85,34.74,34.81,73200.0,34.75,34.85,34.74,34.81,73200.0
2006-06-22 15:00:00,34.81,34.84,34.78,34.82,47000.0,34.81,34.84,34.78,34.82,47000.0
2006-06-22 15:10:00,34.83,34.92,34.82,34.88,30200.0,34.83,34.92,34.82,34.88,30200.0
2006-06-22 15:20:00,34.87,34.97,34.87,34.92,38800.0,34.87,34.97,34.87,34.92,38800.0
2006-06-22 15:30:00,34.93,34.96,34.92,34.94,62500.0,34.93,34.96,34.92,34.94,62500.0
2006-06-22 15:40:00,34.93,34.97,34.89,34.97,97300.0,34.93,34.97,34.89,34.97,97300.0
2006-06-22 15:50:00,34.97,34.98,34.87,34.94,120900.0,34.97,34.98,34.87,34.94,120900.0
2006-06-23 09:30:00,34.84,35.37,34.84,34.85,90500.0,34.84,35.37,34.84,34.85,90500.0
2006-06-23 09:40:00,34.85,34.85,34.57,34.61,39400.0,34.85,34.85,34.57,34.61,39400.0
2006-06-23 09:50:00,34.6,34.78,34.53,34.74,40100.0,34.6,34.78,34.53,34.74,40100.0
2006-06-23 10:00:00,34.73,34.73,34.44,34.47,78800.0,34.73,34.73,34.44,34.47,78800.0
2006-06-23 10:10:00,34.48,34.8,34.48,34.8,36800.0,34.48,34.8,34.48,34.8,36800.0
2006-06-23 10:20:00,34.8,34.8,34.51,34.55,34800.0,34.8,34.8,34.51,34.55,34800.0
2006-06-23 10:30:00,34.57,34.7,34.53,34.53,20500.0,34.57,34.7,34.53,34.53,20500.0
2006-06-23 10:40:00,34.53,34.62,34.43,34.62,82400.0,34.53,34.62,34.43,34.62,82400.0
2006-06-23 10:50:00,34.6,34.72,34.57,34.62,31900.0,34.6,34.72,34.57,34.62,31900.0
2006-06-23 11:00:00,34.62,34.65,34.56,34.63,35400.0,34.62,34.65,34.56,34.63,35400.0
2006-06-23 11:10:00,34.63,34.63,34.51,34.54,29900.0,34.63,34.63,34.51,34.54,29900.0
2006-06-23 11:20:00,34.56,34.61,34.54,34.59,15500.0,34.56,34.61,34.54,34.59,15500.0
2006-06-23 11:30:00,34.59,34.67,34.59,34.67,54400.0,34.59,34.67,34.59,34.67,54400.0
2006-06-23 11:40:00,34.66,34.73,34.66,34.72,25600.0,34.66,34.73,34.66,34.72,25600.0
2006-06-23 11:50:00,34.72,34.77,34.7,34.7,17500.0,34.72,34.77,34.7,34.7,17500.0
2006-06-23 12:00:00,34.71,34.8,34.7,34.8,34200.0,34.71,34.8,34.7,34.8,34200.0
2006-06-23 12:10:00,34.8,35.0,34.79,34.94,28500.0,34.8,35.0,34.79,34.94,28500.0
2006-06-23 12:20:00,34.95,35.08,34.91,35.0,59300.0,34.95,35.08,34.91,35.0,59300.0
2006-06-23 12:30:00,34.96,35.08,34.96,35.04,13800.0,34.96,35.08,34.96,35.04,13800.0
2006-06-23 12:40:00,35.05,35.08,34.99,34.99,9000.0,35.05,35.08,34.99,34.99,9000.0
2006-06-23 12:50:00,34.98,35.05,34.94,35.04,15000.0,34.98,35.05,34.94,35.04,15000.0
2006-06-23 13:00:00,35.05,35.06,35.02,35.05,12200.0,35.05,35.06,35.02,35.05,12200.0
2006-06-23 13:10:00,35.06,35.07,35.03,35.03,72600.0,35.06,35.07,35.03,35.03,72600.0
2006-06-23 13:20:00,35.03,35.03,35.01,35.01,5300.0,35.03,35.03,35.01,35.01,5300.0
2006-06-23 13:30:00,35.01,35.02,34.92,34.93,59500.0,35.01,35.02,34.92,34.93,59500.0
2006-06-23 13:40:00,34.92,35.0,34.83,34.89,37500.0,34.92,35.0,34.83,34.89,37500.0
2006-06-23 13:50:00,34.88,35.0,34.81,34.84,84400.0,34.88,35.0,34.81,34.84,84400.0
2006-06-23 14:00:00,34.84,34.85,34.73,34.8,67700.0,34.84,34.85,34.73,34.8,67700.0
2006-06-23 14:10:00,34.8,34.85,34.78,34.83,53800.0,34.8,34.85,34.78,34.83,53800.0
2006-06-23 14:20:00,34.83,34.85,34.81,34.83,18300.0,34.83,34.85,34.81,34.83,18300.0
2006-06-23 14:30:00,34.81,34.84,34.77,34.82,34100.0,34.81,34.84,34.77,34.82,34100.0
2006-06-23 14:40:00,34.82,34.82,34.7,34.73,25700.0,34.82,34.82,34.7,34.73,25700.0
2006-06-23 14:50:00,34.7,34.75,34.69,34.73,41100.0,34.7,34.75,34.69,34.73,41100.0
2006-06-23 15:00:00,34.73,34.76,34.7,34.76,88400.0,34.73,34.76,34.7,34.76,88400.0
2006-06-23 15:10:00,34.76,34.81,34.71,34.8,67400.0,34.76,34.81,34.71,34.8,67400.0
2006-06-23 15:20:00,34.81,34.84,34.79,34.81,59100.0,34.81,34.84,34.79,34.81,59100.0
2006-06-23 15:30:00,34.8,34.87,34.79,34.83,35200.0,34.8,34.87,34.79,34.83,35200.0
2006-06-23 15:40:00,34.8,34.87,34.78,34.87,56800.0,34.8,34.87,34.78,34.87,56800.0
2006-06-23 15:50:00,34.87,34.87,34.73,34.75,126500.0,34.87,34.87,34.73,34.75,126500.0
2006-06-26 09:30:00,34.67,34.92,34.66,34.72,114300.0,34.67,34.92,34.66,34.72,114300.0
2006-06-26 09:40:00,34.71,34.75,34.68,34.73,34300.0,34.71,34.75,34.68,34.73,34300.0
2006-06-26 09:50:00,34.72,34.73,34.66,34.71,45600.0,34.72,34.73,34.66,34.71,45600.0
2006-06-26 10:00:00,34.71,34.77,34.69,34.73,53100.0,34.71,34.77,34.69,34.73,53100.0
2006-06-26 10:10:00,34.75,34.8,34.72,34.75,49300.0,34.75,34.8,34.72,34.75,49300.0
2006-06-26 10:20:00,34.74,34.84,34.74,34.84,37300.0,34.74,34.84,34.74,34.84,37300.0
2006-06-26 10:30:00,34.84,34.85,34.73,34.74,25600.0,34.84,34.85,34.73,34.74,25600.0
2006-06-26 10:40:00,34.75,34.88,34.72,34.85,35900.0,34.75,34.88,34.72,34.85,35900.0
2006-06-26 10:50:00,34.83,34.84,34.75,34.78,38600.0,34.83,34.84,34.75,34.78,38600.0
2006-06-26 11:00:00,34.79,34.83,34.77,34.8,38200.0,34.79,34.83,34.77,34.8,38200.0
2006-06-26 11:10:00,34.8,34.83,34.78,34.8,40800.0,34.8,34.83,34.78,34.8,40800.0
2006-06-26 11:20:00,34.8,34.81,34.75,34.77,16200.0,34.8,34.81,34.75,34.77,16200.0
2006-06-26 11:30:00,34.77,34.81,34.75,34.76,36000.0,34.77,34.81,34.75,34.76,36000.0
2006-06-26 11:40:00,34.76,34.76,34.74,34.74,19800.0,34.76,34.76,34.74,34.74,19800.0
2006-06-26 11:50:00,34.75,34.79,34.72,34.76,67400.0,34.75,34.79,34.72,34.76,67400.0
2006-06-26 12:00:00,34.78,34.83,34.75,34.77,36300.0,34.78,34.83,34.75,34.77,36300.0
2006-06-26 12:10:00,34.77,34.81,34.73,34.77,26700.0,34.77,34.81,34.73,34.77,26700.0
2006-06-26 12:20:00,34.78,34.84,34.75,34.78,14300.0,34.78,34.84,34.75,34.78,14300.0
2006-06-26 12:30:00,34.8,34.81,34.77,34.79,20600.0,34.8,34.81,34.77,34.79,20600.0
2006-06-26 12:40:00,34.79,34.82,34.76,34.82,34300.0,34.79,34.82,34.76,34.82,34300.0
2006-06-26 12:50:00,34.81,34.85,34.77,34.79,23700.0,34.81,34.85,34.77,34.79,23700.0
2006-06-26 13:00:00,34.79,34.85,34.79,34.79,31200.0,34.79,34.85,34.79,34.79,31200.0
2006-06-26 13:10:00,34.81,34.82,34.75,34.75,24600.0,34.81,34.82,34.75,34.75,24600.0
2006-06-26 13:20:00,34.75,34.79,34.74,34.74,31100.0,34.75,34.79,34.74,34.74,31100.0
2006-06-26 13:30:00,34.74,34.74,34.66,34.66,20600.0,34.74,34.74,34.66,34.66,20600.0
2006-06-26 13:40:00,34.66,34.66,34.56,34.57,33000.0,34.66,34.66,34.56,34.57,33000.0
2006-06-26 13:50:00,34.57,34.57,34.49,34.53,32200.0,34.57,34.57,34.49,34.53,32200.0
2006-06-26 14:00:00,34.53,34.56,34.46,34.5,56900.0,34.53,34.56,34.46,34.5,56900.0
2006-06-26 14:10:00,34.5,34.5,34.44,34.44,71200.0,34.5,34.5,34.44,34.44,71200.0
2006-06-26 14:20:00,34.46,34.46,34.37,34.38,35300.0,34.46,34.46,34.37,34.38,35300.0
2006-06-26 14:30:00,34.39,34.43,34.37,34.43,20500.0,34.39,34.43,34.37,34.43,20500.0
2006-06-26 14:40:00,34.43,34.43,34.36,34.38,39400.0,34.43,34.43,34.36,34.38,39400.0
2006-06-26 14:50:00,34.38,34.38,34.27,34.28,46500.0,34.38,34.38,34.27,34.28,46500.0
2006-06-26 15:00:00,34.29,34.3,34.22,34.22,74700.0,34.29,34.3,34.22,34.22,74700.0
2006-06-26 15:10:00,34.23,34.29,34.22,34.29,42500.0,34.23,34.29,34.22,34.29,42500.0
2006-06-26 15:20:00,34.29,34.33,34.28,34.33,70800.0,34.29,34.33,34.28,34.33,70800.0
2006-06-26 15:30:00,34.33,34.38,34.28,34.3,64100.0,34.33,34.38,34.28,34.3,64100.0
2006-06-26 15:40:00,34.31,34.32,34.22,34.24,66900.0,34.31,34.32,34.22,34.24,66900.0
2006-06-26 15:50:00,34.23,34.34,34.23,34.28,189300.0,34.23,34.34,34.23,34.28,189300.0
2006-06-27 09:30:00,34.33,34.44,34.1,34.11,100700.0,34.33,34.44,34.1,34.11,100700.0
2006-06-27 09:40:00,34.1,34.22,34.09,34.19,75800.0,34.1,34.22,34.09,34.19,75800.0
2006-06-27 09:50:00,34.19,34.2,34.05,34.11,50000.0,34.19,34.2,34.05,34.11,50000.0
2006-06-27 10:00:00,34.13,34.15,34.04,34.08,74700.0,34.13,34.15,34.04,34.08,74700.0
2006-06-27 10:10:00,34.09,34.15,34.06,34.06,54700.0,34.09,34.15,34.06,34.06,54700.0
2006-06-27 10:20:00,34.07,34.08,34.02,34.05,33100.0,34.07,34.08,34.02,34.05,33100.0
2006-06-27 10:30:00,34.06,34.07,33.96,33.96,44900.0,34.06,34.07,33.96,33.96,44900.0
2006-06-27 10:40:00,33.96,33.97,33.9,33.9,115100.0,33.96,33.97,33.9,33.9,115100.0
2006-06-27 10:50:00,33.91,34.0,33.89,33.91,84700.0,33.91,34.0,33.89,33.91,84700.0
2006-06-27 11:00:00,33.91,33.92,33.66,33.67,87800.0,33.91,33.92,33.66,33.67,87800.0
2006-06-27 11:10:00,33.67,33.71,33.5,33.54,64400.0,33.67,33.71,33.5,33.54,64400.0
2006-06-27 11:20:00,33.55,33.55,33.42,33.44,68200.0,33.55,33.55,33.42,33.44,68200.0
2006-06-27 11:30:00,33.45,33.5,33.44,33.5,56900.0,33.45,33.5,33.44,33.5,56900.0
2006-06-27 11:40:00,33.5,33.51,33.34,33.43,67300.0,33.5,33.51,33.34,33.43,67300.0
2006-06-27 11:50:00,33.43,33.44,33.27,33.28,56100.0,33.43,33.44,33.27,33.28,56100.0
2006-06-27 12:00:00,33.28,33.29,33.16,33.18,60000.0,33.28,33.29,33.16,33.18,60000.0
2006-06-27 12:10:00,33.18,33.23,33.16,33.17,55900.0,33.18,33.23,33.16,33.17,55900.0
2006-06-27 12:20:00,33.17,33.2,33.15,33.18,41200.0,33.17,33.2,33.15,33.18,41200.0
2006-06-27 12:30:00,33.19,33.2,33.06,33.07,112100.0,33.19,33.2,33.06,33.07,112100.0
2006-06-27 12:40:00,33.07,33.09,33.01,33.02,61100.0,33.07,33.09,33.01,33.02,61100.0
2006-06-27 12:50:00,33.03,33.03,32.92,32.97,83900.0,33.03,33.03,32.92,32.97,83900.0
2006-06-27 13:00:00,32.98,32.98,32.83,32.86,106600.0,32.98,32.98,32.83,32.86,106600.0
2006-06-27 13:10:00,32.88,32.97,32.86,32.97,49700.0,32.88,32.97,32.86,32.97,49700.0
2006-06-27 13:20:00,32.97,32.98,32.93,32.96,92800.0,32.97,32.98,32.93,32.96,92800.0
2006-06-27 13:30:00,32.96,33.07,32.96,33.06,91400.0,32.96,33.07,32.96,33.06,91400.0
2006-06-27 13:40:00,33.07,33.07,32.95,32.96,68200.0,33.07,33.07,32.95,32.96,68200.0
2006-06-27 13:50:00,32.96,32.97,32.92,32.92,41100.0,32.96,32.97,32.92,32.92,41100.0
2006-06-27 14:00:00,32.92,32.95,32.9,32.9,63600.0,32.92,32.95,32.9,32.9,63600.0
2006-06-27 14:10:00,32.9,32.91,32.74,32.74,90100.0,32.9,32.91,32.74,32.74,90100.0
2006-06-27 14:20:00,32.75,32.76,32.41,32.45,228000.0,32.75,32.76,32.41,32.45,228000.0
2006-06-27 14:30:00,32.44,32.57,32.39,32.57,219700.0,32.44,32.57,32.39,32.57,219700.0
2006-06-27 14:40:00,32.57,32.7,32.57,32.68,78200.0,32.57,32.7,32.57,32.68,78200.0
2006-06-27 14:50:00,32.69,32.82,32.68,32.82,79500.0,32.69,32.82,32.68,32.82,79500.0
2006-06-27 15:00:00,32.81,32.96,32.81,32.92,73000.0,32.81,32.96,32.81,32.92,73000.0
2006-06-27 15:10:00,32.92,33.11,32.91,33.08,56900.0,32.92,33.11,32.91,33.08,56900.0
2006-06-27 15:20:00,33.07,33.09,32.96,32.99,56300.0,33.07,33.09,32.96,32.99,56300.0
2006-06-27 15:30:00,33.0,33.02,32.95,32.97,68400.0,33.0,33.02,32.95,32.97,68400.0
2006-06-27 15:40:00,32.97,32.97,32.84,32.94,97800.0,32.97,32.97,32.84,32.94,97800.0
2006-06-27 15:50:00,32.94,32.94,32.75,32.88,165200.0,32.94,32.94,32.75,32.88,165200.0
2006-06-28 09:30:00,33.0,33.0,32.75,32.83,82400.0,33.0,33.0,32.75,32.83,82400.0
2006-06-28 09:40:00,32.83,32.92,32.75,32.8,131500.0,32.83,32.92,32.75,32.8,131500.0
2006-06-28 09:50:00,32.8,32.86,32.66,32.75,64200.0,32.8,32.86,32.66,32.75,64200.0
2006-06-28 10:00:00,32.75,32.82,32.55,32.6,38500.0,32.75,32.82,32.55,32.6,38500.0
2006-06-28 10:10:00,32.6,32.68,32.45,32.68,64500.0,32.6,32.68,32.45,32.68,64500.0
2006-06-28 10:20:00,32.68,32.7,32.61,32.68,19900.0,32.68,32.7,32.61,32.68,19900.0
2006-06-28 10:30:00,32.65,32.72,32.53,32.67,70400.0,32.65,32.72,32.53,32.67,70400.0
2006-06-28 10:40:00,32.69,32.69,32.55,32.55,14200.0,32.69,32.69,32.55,32.55,14200.0
2006-06-28 10:50:00,32.55,32.58,32.48,32.56,42300.0,32.55,32.58,32.48,32.56,42300.0
2006-06-28 11:00:00,32.56,32.65,32.54,32.57,29300.0,32.56,32.65,32.54,32.57,29300.0
2006-06-28 11:10:00,32.6,32.61,32.52,32.57,21500.0,32.6,32.61,32.52,32.57,21500.0
2006-06-28 11:20:00,32.59,32.59,32.47,32.52,46200.0,32.59,32.59,32.47,32.52,46200.0
2006-06-28 11:30:00,32.5,32.58,32.45,32.58,25400.0,32.5,32.58,32.45,32.58,25400.0
2006-06-28 11:40:00,32.57,32.61,32.51,32.57,25300.0,32.57,32.61,32.51,32.57,25300.0
2006-06-28 11:50:00,32.57,32.62,32.57,32.59,16600.0,32.57,32.62,32.57,32.59,16600.0
2006-06-28 12:00:00,32.59,32.64,32.59,32.61,19400.0,32.59,32.64,32.59,32.61,19400.0
2006-06-28 12:10:00,32.61,32.71,32.59,32.63,23200.0,32.61,32.71,32.59,32.63,23200.0
2006-06-28 12:20:00,32.61,32.7,32.61,32.64,16700.0,32.61,32.7,32.61,32.64,16700.0
2006-06-28 12:30:00,32.66,32.66,32.57,32.63,12300.0,32.66,32.66,32.57,32.63,12300.0
2006-06-28 12:40:00,32.61,32.64,32.57,32.57,9900.0,32.61,32.64,32.57,32.57,9900.0
2006-06-28 12:50:00,32.57,32.59,32.53,32.59,15400.0,32.57,32.59,32.53,32.59,15400.0
2006-06-28 13:00:00,32.59,32.6,32.49,32.5,16800.0,32.59,32.6,32.49,32.5,16800.0
2006-06-28 13:10:00,32.5,32.52,32.49,32.51,9200.0,32.5,32.52,32.49,32.51,9200.0
2006-06-28 13:20:00,32.49,32.55,32.49,32.49,8600.0,32.49,32.55,32.49,32.49,8600.0
2006-06-28 13:30:00,32.51,32.57,32.5,32.57,37700.0,32.51,32.57,32.5,32.57,37700.0
2006-06-28 13:40:00,32.56,32.61,32.56,32.58,31100.0,32.56,32.61,32.56,32.58,31100.0
2006-06-28 13:50:00,32.59,32.6,32.58,32.6,8900.0,32.59,32.6,32.58,32.6,8900.0
2006-06-28 14:00:00,32.58,32.6,32.56,32.57,14000.0,32.58,32.6,32.56,32.57,14000.0
2006-06-28 14:10:00,32.56,32.6,32.52,32.57,17800.0,32.56,32.6,32.52,32.57,17800.0
2006-06-28 14:20:00,32.56,32.58,32.48,32.54,43600.0,32.56,32.58,32.48,32.54,43600.0
2006-06-28 14:30:00,32.54,32.62,32.52,32.62,38600.0,32.54,32.62,32.52,32.62,38600.0
2006-06-28 14:40:00,32.61,32.72,32.59,32.65,36300.0,32.61,32.72,32.59,32.65,36300.0
2006-06-28 14:50:00,32.65,32.67,32.62,32.66,28900.0,32.65,32.67,32.62,32.66,28900.0
2006-06-28 15:00:00,32.65,32.76,32.65,32.74,51400.0,32.65,32.76,32.65,32.74,51400.0
2006-06-28 15:10:00,32.73,32.76,32.65,32.67,21200.0,32.73,32.76,32.65,32.67,21200.0
2006-06-28 15:20:00,32.68,32.73,32.67,32.7,28000.0,32.68,32.73,32.67,32.7,28000.0
2006-06-28 15:30:00,32.69,32.73,32.67,32.7,102100.0,32.69,32.73,32.67,32.7,102100.0
2006-06-28 15:40:00,32.71,32.85,32.71,32.85,123500.0,32.71,32.85,32.71,32.85,123500.0
2006-06-28 15:50:00,32.82,32.92,32.78,32.89,130300.0,32.82,32.92,32.78,32.89,130300.0
2006-06-29 09:30:00,33.07,33.09,32.7,32.81,66700.0,33.07,33.09,32.7,32.81,66700.0
2006-06-29 09:40:00,32.84,32.92,32.74,32.92,42300.0,32.84,32.92,32.74,32.92,42300.0
2006-06-29 09:50:00,32.9,33.05,32.84,33.01,85400.0,32.9,33.05,32.84,33.01,85400.0
2006-06-29 10:00:00,33.0,33.1,33.0,33.08,104600.0,33.0,33.1,33.0,33.08,104600.0
2006-06-29 10:10:00,33.05,33.23,33.05,33.17,80000.0,33.05,33.23,33.05,33.17,80000.0
2006-06-29 10:20:00,33.16,33.25,33.11,33.19,32600.0,33.16,33.25,33.11,33.19,32600.0
2006-06-29 10:30:00,33.18,33.27,33.18,33.24,34900.0,33.18,33.27,33.18,33.24,34900.0
2006-06-29 10:40:00,33.23,33.33,33.21,33.3,27400.0,33.23,33.33,33.21,33.3,27400.0
2006-06-29 10:50:00,33.3,33.33,33.23,33.33,30200.0,33.3,33.33,33.23,33.33,30200.0
2006-06-29 11:00:00,33.31,33.38,33.3,33.36,41100.0,33.31,33.38,33.3,33.36,41100.0
2006-06-29 11:10:00,33.38,33.47,33.34,33.34,28000.0,33.38,33.47,33.34,33.34,28000.0
2006-06-29 11:20:00,33.34,33.4,33.33,33.33,32900.0,33.34,33.4,33.33,33.33,32900.0
2006-06-29 11:30:00,33.35,33.37,33.31,33.32,45200.0,33.35,33.37,33.31,33.32,45200.0
2006-06-29 11:40:00,33.32,33.35,33.31,33.33,22000.0,33.32,33.35,33.31,33.33,22000.0
2006-06-29 11:50:00,33.35,33.45,33.34,33.37,35100.0,33.35,33.45,33.34,33.37,35100.0
2006-06-29 12:00:00,33.34,33.36,33.3,33.36,26700.0,33.34,33.36,33.3,33.36,26700.0
2006-06-29 12:10:00,33.34,33.49,33.3,33.47,43000.0,33.34,33.49,33.3,33.47,43000.0
2006-06-29 12:20:00,33.47,33.48,33.38,33.41,25400.0,33.47,33.48,33.38,33.41,25400.0
2006-06-29 12:30:00,33.41,33.43,33.37,33.38,43000.0,33.41,33.43,33.37,33.38,43000.0
2006-06-29 12:40:00,33.39,33.4,33.32,33.32,57800.0,33.39,33.4,33.32,33.32,57800.0
2006-06-29 12:50:00,33.33,33.34,33.3,33.33,9800.0,33.33,33.34,33.3,33.33,9800.0
2006-06-29 13:00:00,33.34,33.34,33.31,33.32,13800.0,33.34,33.34,33.31,33.32,13800.0
2006-06-29 13:10:00,33.32,33.4,33.32,33.34,14600.0,33.32,33.4,33.32,33.34,14600.0
2006-06-29 13:20:00,33.35,33.4,33.33,33.38,35800.0,33.35,33.4,33.33,33.38,35800.0
2006-06-29 13:30:00,33.36,33.4,33.36,33.38,15000.0,33.36,33.4,33.36,33.38,15000.0
2006-06-29 13:40:00,33.38,33.4,33.36,33.37,43100.0,33.38,33.4,33.36,33.37,43100.0
2006-06-29 13:50:00,33.37,33.4,33.33,33.34,26200.0,33.37,33.4,33.33,33.34,26200.0
2006-06-29 14:00:00,33.35,33.4,33.34,33.39,22000.0,33.35,33.4,33.34,33.39,22000.0
2006-06-29 14:10:00,33.39,33.62,33.37,33.62,96400.0,33.39,33.62,33.37,33.62,96400.0
2006-06-29 14:20:00,33.63,33.86,33.63,33.7,79600.0,33.63,33.86,33.63,33.7,79600.0
2006-06-29 14:30:00,33.69,33.7,33.59,33.62,80600.0,33.69,33.7,33.59,33.62,80600.0
2006-06-29 14:40:00,33.62,33.71,33.58,33.68,106000.0,33.62,33.71,33.58,33.68,106000.0
2006-06-29 14:50:00,33.68,33.92,33.64,33.9,108400.0,33.68,33.92,33.64,33.9,108400.0
2006-06-29 15:00:00,33.89,34.0,33.87,33.99,64300.0,33.89,34.0,33.87,33.99,64300.0
2006-06-29 15:10:00,33.99,34.18,33.92,34.08,177400.0,33.99,34.18,33.92,34.08,177400.0
2006-06-29 15:20:00,34.08,34.37,34.07,34.35,109700.0,34.08,34.37,34.07,34.35,109700.0
2006-06-29 15:30:00,34.34,34.4,34.28,34.33,126000.0,34.34,34.4,34.28,34.33,126000.0
2006-06-29 15:40:00,34.33,34.49,34.3,34.41,132200.0,34.33,34.49,34.3,34.41,132200.0
2006-06-29 15:50:00,34.39,34.55,34.38,34.55,304100.0,34.39,34.55,34.38,34.55,304100.0
2006-06-30 09:30:00,34.76,34.86,34.56,34.56,98500.0,34.76,34.86,34.56,34.56,98500.0
2006-06-30 09:40:00,34.56,34.77,34.5,34.76,86000.0,34.56,34.77,34.5,34.76,86000.0
2006-06-30 09:50:00,34.76,34.76,34.52,34.59,76600.0,34.76,34.76,34.52,34.59,76600.0
2006-06-30 10:00:00,34.57,34.68,34.48,34.54,59000.0,34.57,34.68,34.48,34.54,59000.0
2006-06-30 10:10:00,34.53,34.75,34.53,34.59,33100.0,34.53,34.75,34.53,34.59,33100.0
2006-06-30 10:20:00,34.63,34.63,34.42,34.51,57500.0,34.63,34.63,34.42,34.51,57500.0
2006-06-30 10:30:00,34.53,34.53,34.42,34.44,49100.0,34.53,34.53,34.42,34.44,49100.0
2006-06-30 10:40:00,34.43,34.45,34.27,34.28,47200.0,34.43,34.45,34.27,34.28,47200.0
2006-06-30 10:50:00,34.26,34.5,34.26,34.45,19200.0,34.26,34.5,34.26,34.45,19200.0
2006-06-30 11:00:00,34.42,34.52,34.34,34.47,38500.0,34.42,34.52,34.34,34.47,38500.0
2006-06-30 11:10:00,34.46,34.52,34.39,34.39,31100.0,34.46,34.52,34.39,34.39,31100.0
2006-06-30 11:20:00,34.39,34.45,34.33,34.4,23100.0,34.39,34.45,34.33,34.4,23100.0
2006-06-30 11:30:00,34.4,34.47,34.34,34.38,17600.0,34.4,34.47,34.34,34.38,17600.0
2006-06-30 11:40:00,34.38,34.46,34.34,34.34,17900.0,34.38,34.46,34.34,34.34,17900.0
2006-06-30 11:50:00,34.35,34.36,34.3,34.33,16900.0,34.35,34.36,34.3,34.33,16900.0
2006-06-30 12:00:00,34.33,34.36,34.29,34.34,22000.0,34.33,34.36,34.29,34.34,22000.0
2006-06-30 12:10:00,34.34,34.34,34.16,34.19,19300.0,34.34,34.34,34.16,34.19,19300.0
2006-06-30 12:20:00,34.19,34.2,34.16,34.17,13700.0,34.19,34.2,34.16,34.17,13700.0
2006-06-30 12:30:00,34.18,34.18,34.15,34.15,11100.0,34.18,34.18,34.15,34.15,11100.0
2006-06-30 12:40:00,34.16,34.21,34.16,34.19,15200.0,34.16,34.21,34.16,34.19,15200.0
2006-06-30 12:50:00,34.17,34.17,34.11,34.13,16700.0,34.17,34.17,34.11,34.13,16700.0
2006-06-30 13:00:00,34.12,34.15,34.12,34.15,10200.0,34.12,34.15,34.12,34.15,10200.0
2006-06-30 13:10:00,34.15,34.2,34.14,34.2,19100.0,34.15,34.2,34.14,34.2,19100.0
2006-06-30 13:20:00,34.2,34.2,34.11,34.14,24600.0,34.2,34.2,34.11,34.14,24600.0
2006-06-30 13:30:00,34.13,34.15,34.11,34.14,10200.0,34.13,34.15,34.11,34.14,10200.0
2006-06-30 13:40:00,34.14,34.26,34.13,34.25,13400.0,34.14,34.26,34.13,34.25,13400.0
2006-06-30 13:50:00,34.27,34.38,34.27,34.38,25800.0,34.27,34.38,34.27,34.38,25800.0
2006-06-30 14:00:00,34.38,34.44,34.34,34.41,23600.0,34.38,34.44,34.34,34.41,23600.0
2006-06-30 14:10:00,34.41,34.52,34.41,34.49,91400.0,34.41,34.52,34.41,34.49,91400.0
2006-06-30 14:20:00,34.47,34.51,34.46,34.48,18000.0,34.47,34.51,34.46,34.48,18000.0
2006-06-30 14:30:00,34.48,34.57,34.48,34.55,52300.0,34.48,34.57,34.48,34.55,52300.0
2006-06-30 14:40:00,34.56,34.62,34.56,34.61,24000.0,34.56,34.62,34.56,34.61,24000.0
2006-06-30 14:50:00,34.61,34.66,34.59,34.65,38700.0,34.61,34.66,34.59,34.65,38700.0
2006-06-30 15:00:00,34.66,34.7,34.58,34.6,54800.0,34.66,34.7,34.58,34.6,54800.0
2006-06-30 15:10:00,34.61,34.65,34.61,34.62,50000.0,34.61,34.65,34.61,34.62,50000.0
2006-06-30 15:20:00,34.63,34.65,34.59,34.59,41500.0,34.63,34.65,34.59,34.59,41500.0
2006-06-30 15:30:00,34.59,34.6,34.5,34.5,56500.0,34.59,34.6,34.5,34.5,56500.0
2006-06-30 15:40:00,34.5,34.51,34.43,34.48,71100.0,34.5,34.51,34.43,34.48,71100.0
2006-06-30 15:50:00,34.48,34.48,34.41,34.44,94700.0,34.48,34.48,34.41,34.44,94700.0
2006-07-03 09:30:00,34.5,34.62,34.29,34.3,46800.0,34.5,34.62,34.29,34.3,46800.0
2006-07-03 09:40:00,34.3,34.44,34.24,34.44,29100.0,34.3,34.44,34.24,34.44,29100.0
2006-07-03 09:50:00,34.39,34.56,34.35,34.56,26000.0,34.39,34.56,34.35,34.56,26000.0
2006-07-03 10:00:00,34.56,34.62,34.42,34.62,25400.0,34.56,34.62,34.42,34.62,25400.0
2006-07-03 10:10:00,34.63,34.72,34.54,34.71,62600.0,34.63,34.72,34.54,34.71,62600.0
2006-07-03 10:20:00,34.7,34.78,34.69,34.77,45700.0,34.7,34.78,34.69,34.77,45700.0
2006-07-03 10:30:00,34.78,34.9,34.77,34.88,52600.0,34.78,34.9,34.77,34.88,52600.0
2006-07-03 10:40:00,34.88,35.03,34.86,34.98,54700.0,34.88,35.03,34.86,34.98,54700.0
2006-07-03 10:50:00,34.98,35.05,34.97,35.05,23600.0,34.98,35.05,34.97,35.05,23600.0
2006-07-03 11:00:00,35.04,35.08,35.04,35.04,34500.0,35.04,35.08,35.04,35.04,34500.0
2006-07-03 11:10:00,35.05,35.07,35.02,35.06,24000.0,35.05,35.07,35.02,35.06,24000.0
2006-07-03 11:20:00,35.07,35.1,35.06,35.08,31400.0,35.07,35.1,35.06,35.08,31400.0
2006-07-03 11:30:00,35.08,35.08,35.0,35.03,22200.0,35.08,35.08,35.0,35.03,22200.0
2006-07-03 11:40:00,35.01,35.04,34.99,35.03,24000.0,35.01,35.04,34.99,35.03,24000.0
2006-07-03 11:50:00,35.02,35.03,35.0,35.01,13900.0,35.02,35.03,35.0,35.01,13900.0
2006-07-03 12:00:00,35.01,35.06,34.97,34.97,20100.0,35.01,35.06,34.97,34.97,20100.0
2006-07-03 12:10:00,34.97,34.99,34.94,34.97,23200.0,34.97,34.99,34.94,34.97,23200.0
2006-07-03 12:20:00,34.97,34.98,34.94,34.95,16900.0,34.97,34.98,34.94,34.95,16900.0
2006-07-03 12:30:00,34.95,34.95,34.87,34.87,29700.0,34.95,34.95,34.87,34.87,29700.0
2006-07-03 12:40:00,34.87,34.92,34.87,34.9,12500.0,34.87,34.92,34.87,34.9,12500.0
2006-07-03 12:50:00,34.91,34.95,34.89,34.94,27700.0,34.91,34.95,34.89,34.94,27700.0
2006-07-05 09:30:00,34.88,35.03,34.44,34.5,76900.0,34.88,35.03,34.44,34.5,76900.0
2006-07-05 09:40:00,34.51,34.51,34.04,34.1,114100.0,34.51,34.51,34.04,34.1,114100.0
2006-07-05 09:50:00,34.1,34.1,33.81,33.91,53300.0,34.1,34.1,33.81,33.91,53300.0
2006-07-05 10:00:00,33.9,33.97,33.83,33.96,74900.0,33.9,33.97,33.83,33.96,74900.0
2006-07-05 10:10:00,33.96,34.22,33.88,34.17,57000.0,33.96,34.22,33.88,34.17,57000.0
2006-07-05 10:20:00,34.15,34.37,34.1,34.35,41100.0,34.15,34.37,34.1,34.35,41100.0
2006-07-05 10:30:00,34.35,34.42,34.31,34.39,37700.0,34.35,34.42,34.31,34.39,37700.0
2006-07-05 10:40:00,34.4,34.47,34.39,34.46,65400.0,34.4,34.47,34.39,34.46,65400.0
2006-07-05 10:50:00,34.48,34.5,34.36,34.38,39200.0,34.48,34.5,34.36,34.38,39200.0
2006-07-05 11:00:00,34.38,34.4,34.23,34.23,57800.0,34.38,34.4,34.23,34.23,57800.0
2006-07-05 11:10:00,34.23,34.24,34.07,34.08,33800.0,34.23,34.24,34.07,34.08,33800.0
2006-07-05 11:20:00,34.08,34.22,34.04,34.13,34800.0,34.08,34.22,34.04,34.13,34800.0
2006-07-05 11:30:00,34.16,34.28,34.15,34.27,51800.0,34.16,34.28,34.15,34.27,51800.0
2006-07-05 11:40:00,34.27,34.32,34.24,34.32,49500.0,34.27,34.32,34.24,34.32,49500.0
2006-07-05 11:50:00,34.32,34.39,34.21,34.35,77300.0,34.32,34.39,34.21,34.35,77300.0
2006-07-05 12:00:00,34.35,34.37,34.31,34.36,32300.0,34.35,34.37,34.31,34.36,32300.0
2006-07-05 12:10:00,34.36,34.4,34.33,34.34,31800.0,34.36,34.4,34.33,34.34,31800.0
2006-07-05 12:20:00,34.35,34.45,34.34,34.45,36700.0,34.35,34.45,34.34,34.45,36700.0
2006-07-05 12:30:00,34.46,34.46,34.36,34.39,19300.0,34.46,34.46,34.36,34.39,19300.0
2006-07-05 12:40:00,34.4,34.49,34.38,34.46,29100.0,34.4,34.49,34.38,34.46,29100.0
2006-07-05 12:50:00,34.47,34.47,34.37,34.45,31000.0,34.47,34.47,34.37,34.45,31000.0
2006-07-05 13:00:00,34.44,34.5,34.38,34.4,62300.0,34.44,34.5,34.38,34.4,62300.0
2006-07-05 13:10:00,34.4,34.46,34.35,34.41,31700.0,34.4,34.46,34.35,34.41,31700.0
2006-07-05 13:20:00,34.41,34.47,34.38,34.45,31200.0,34.41,34.47,34.38,34.45,31200.0
2006-07-05 13:30:00,34.45,34.46,34.4,34.42,25700.0,34.45,34.46,34.4,34.42,25700.0
2006-07-05 13:40:00,34.44,34.46,34.39,34.44,19200.0,34.44,34.46,34.39,34.44,19200.0
2006-07-05 13:50:00,34.44,34.44,34.39,34.42,35100.0,34.44,34.44,34.39,34.42,35100.0
2006-07-05 14:00:00,34.42,34.53,34.41,34.5,44600.0,34.42,34.53,34.41,34.5,44600.0
2006-07-05 14:10:00,34.51,34.51,34.32,34.33,36500.0,34.51,34.51,34.32,34.33,36500.0
2006-07-05 14:20:00,34.34,34.39,34.32,34.36,33500.0,34.34,34.39,34.32,34.36,33500.0
2006-07-05 14:30:00,34.37,34.45,34.34,34.42,57300.0,34.37,34.45,34.34,34.42,57300.0
2006-07-05 14:40:00,34.42,34.45,34.38,34.45,25900.0,34.42,34.45,34.38,34.45,25900.0
2006-07-05 14:50:00,34.45,34.47,34.4,34.43,36600.0,34.45,34.47,34.4,34.43,36600.0
2006-07-05 15:00:00,34.44,34.49,34.36,34.36,36700.0,34.44,34.49,34.36,34.36,36700.0
2006-07-05 15:10:00,34.36,34.43,34.29,34.36,47400.0,34.36,34.43,34.29,34.36,47400.0
2006-07-05 15:20:00,34.4,34.4,34.29,34.35,45100.0,34.4,34.4,34.29,34.35,45100.0
2006-07-05 15:30:00,34.34,34.36,34.25,34.25,81700.0,34.34,34.36,34.25,34.25,81700.0
2006-07-05 15:40:00,34.25,34.31,34.16,34.29,67300.0,34.25,34.31,34.16,34.29,67300.0
2006-07-05 15:50:00,34.3,34.31,34.13,34.15,97600.0,34.3,34.31,34.13,34.15,97600.0
2006-07-06 09:30:00,34.2,34.22,33.64,34.05,55700.0,34.2,34.22,33.64,34.05,55700.0
2006-07-06 09:40:00,34.01,34.12,33.88,34.12,24600.0,34.01,34.12,33.88,34.12,24600.0
2006-07-06 09:50:00,34.11,34.28,34.11,34.23,35400.0,34.11,34.28,34.11,34.23,35400.0
2006-07-06 10:00:00,34.23,34.45,34.2,34.38,79800.0,34.23,34.45,34.2,34.38,79800.0
2006-07-06 10:10:00,34.38,34.5,34.35,34.42,53000.0,34.38,34.5,34.35,34.42,53000.0
2006-07-06 10:20:00,34.43,34.66,34.42,34.59,30200.0,34.43,34.66,34.42,34.59,30200.0
2006-07-06 10:30:00,34.59,34.64,34.41,34.49,31300.0,34.59,34.64,34.41,34.49,31300.0
2006-07-06 10:40:00,34.48,34.52,34.41,34.43,15300.0,34.48,34.52,34.41,34.43,15300.0
2006-07-06 10:50:00,34.44,34.47,34.39,34.44,50100.0,34.44,34.47,34.39,34.44,50100.0
2006-07-06 11:00:00,34.45,34.45,34.4,34.41,34600.0,34.45,34.45,34.4,34.41,34600.0
2006-07-06 11:10:00,34.41,34.5,34.35,34.46,33600.0,34.41,34.5,34.35,34.46,33600.0
2006-07-06 11:20:00,34.46,34.53,34.45,34.52,30000.0,34.46,34.53,34.45,34.52,30000.0
2006-07-06 11:30:00,34.51,34.54,34.47,34.47,25400.0,34.51,34.54,34.47,34.47,25400.0
2006-07-06 11:40:00,34.47,34.49,34.4,34.41,22500.0,34.47,34.49,34.4,34.41,22500.0
2006-07-06 11:50:00,34.4,34.44,34.32,34.32,26700.0,34.4,34.44,34.32,34.32,26700.0
2006-07-06 12:00:00,34.33,34.39,34.28,34.32,16300.0,34.33,34.39,34.28,34.32,16300.0
2006-07-06 12:10:00,34.31,34.31,34.13,34.13,12500.0,34.31,34.31,34.13,34.13,12500.0
2006-07-06 12:20:00,34.13,34.13,33.99,33.99,31100.0,34.13,34.13,33.99,33.99,31100.0
2006-07-06 12:30:00,33.98,34.06,33.98,34.0,19600.0,33.98,34.06,33.98,34.0,19600.0
2006-07-06 12:40:00,33.99,34.0,33.9,33.94,20000.0,33.99,34.0,33.9,33.94,20000.0
2006-07-06 12:50:00,33.93,34.09,33.85,33.9,107300.0,33.93,34.09,33.85,33.9,107300.0
2006-07-06 13:00:00,33.89,33.91,33.83,33.85,33100.0,33.89,33.91,33.83,33.85,33100.0
2006-07-06 13:10:00,33.86,33.91,33.85,33.9,64000.0,33.86,33.91,33.85,33.9,64000.0
2006-07-06 13:20:00,33.9,33.92,33.82,33.82,61000.0,33.9,33.92,33.82,33.82,61000.0
2006-07-06 13:30:00,33.82,33.82,33.55,33.65,54500.0,33.82,33.82,33.55,33.65,54500.0
2006-07-06 13:40:00,33.69,33.79,33.67,33.71,18000.0,33.69,33.79,33.67,33.71,18000.0
2006-07-06 13:50:00,33.7,33.71,33.55,33.62,22000.0,33.7,33.71,33.55,33.62,22000.0
2006-07-06 14:00:00,33.61,33.67,33.51,33.56,33900.0,33.61,33.67,33.51,33.56,33900.0
2006-07-06 14:10:00,33.55,33.58,33.4,33.41,28100.0,33.55,33.58,33.4,33.41,28100.0
2006-07-06 14:20:00,33.41,33.51,33.41,33.46,23100.0,33.41,33.51,33.41,33.46,23100.0
2006-07-06 14:30:00,33.45,33.51,33.29,33.34,65600.0,33.45,33.51,33.29,33.34,65600.0
2006-07-06 14:40:00,33.34,33.36,33.3,33.3,28500.0,33.34,33.36,33.3,33.3,28500.0
2006-07-06 14:50:00,33.29,33.34,33.25,33.28,42700.0,33.29,33.34,33.25,33.28,42700.0
2006-07-06 15:00:00,33.26,33.26,32.88,32.92,256700.0,33.26,33.26,32.88,32.92,256700.0
2006-07-06 15:10:00,32.92,33.05,32.91,33.02,198900.0,32.92,33.05,32.91,33.02,198900.0
2006-07-06 15:20:00,33.01,33.53,33.01,33.46,225600.0,33.01,33.53,33.01,33.46,225600.0
2006-07-06 15:30:00,33.46,33.5,33.34,33.5,98800.0,33.46,33.5,33.34,33.5,98800.0
2006-07-06 15:40:00,33.49,33.5,33.37,33.37,72300.0,33.49,33.5,33.37,33.37,72300.0
2006-07-06 15:50:00,33.37,33.46,33.35,33.41,96000.0,33.37,33.46,33.35,33.41,96000.0
2006-07-07 09:30:00,33.25,33.25,32.17,32.22,149500.0,33.25,33.25,32.17,32.22,149500.0
2006-07-07 09:40:00,32.25,32.4,32.12,32.29,204300.0,32.25,32.4,32.12,32.29,204300.0
2006-07-07 09:50:00,32.29,32.29,32.05,32.14,213600.0,32.29,32.29,32.05,32.14,213600.0
2006-07-07 10:00:00,32.14,32.31,32.08,32.26,107800.0,32.14,32.31,32.08,32.26,107800.0
2006-07-07 10:10:00,32.28,32.39,32.1,32.18,287300.0,32.28,32.39,32.1,32.18,287300.0
2006-07-07 10:20:00,32.2,32.3,32.07,32.17,84800.0,32.2,32.3,32.07,32.17,84800.0
2006-07-07 10:30:00,32.16,32.29,32.09,32.15,113700.0,32.16,32.29,32.09,32.15,113700.0
2006-07-07 10:40:00,32.14,32.15,32.03,32.09,55100.0,32.14,32.15,32.03,32.09,55100.0
2006-07-07 10:50:00,32.08,32.17,32.0,32.01,61100.0,32.08,32.17,32.0,32.01,61100.0
2006-07-07 11:00:00,32.0,32.08,31.96,32.01,102500.0,32.0,32.08,31.96,32.01,102500.0
2006-07-07 11:10:00,32.03,32.15,32.0,32.13,33700.0,32.03,32.15,32.0,32.13,33700.0
2006-07-07 11:20:00,32.14,32.19,32.12,32.16,45800.0,32.14,32.19,32.12,32.16,45800.0
2006-07-07 11:30:00,32.15,32.29,32.1,32.21,74400.0,32.15,32.29,32.1,32.21,74400.0
2006-07-07 11:40:00,32.23,32.28,32.23,32.24,46100.0,32.23,32.28,32.23,32.24,46100.0
2006-07-07 11:50:00,32.24,32.25,32.15,32.21,27800.0,32.24,32.25,32.15,32.21,27800.0
2006-07-07 12:00:00,32.21,32.26,32.21,32.23,25300.0,32.21,32.26,32.21,32.23,25300.0
2006-07-07 12:10:00,32.23,32.24,32.22,32.23,26700.0,32.23,32.24,32.22,32.23,26700.0
2006-07-07 12:20:00,32.24,32.27,32.22,32.26,65800.0,32.24,32.27,32.22,32.26,65800.0
2006-07-07 12:30:00,32.26,32.33,32.25,32.33,91600.0,32.26,32.33,32.25,32.33,91600.0
2006-07-07 12:40:00,32.35,32.41,32.29,32.35,84100.0,32.35,32.41,32.29,32.35,84100.0
2006-07-07 12:50:00,32.35,32.39,32.25,32.25,24100.0,32.35,32.39,32.25,32.25,24100.0
2006-07-07 13:00:00,32.27,32.34,32.21,32.22,25500.0,32.27,32.34,32.21,32.22,25500.0
2006-07-07 13:10:00,32.22,32.24,32.04,32.14,28500.0,32.22,32.24,32.04,32.14,28500.0
2006-07-07 13:20:00,32.14,32.15,32.11,32.13,13400.0,32.14,32.15,32.11,32.13,13400.0
2006-07-07 13:30:00,32.13,32.21,32.13,32.2,21800.0,32.13,32.21,32.13,32.2,21800.0
2006-07-07 13:40:00,32.2,32.23,32.15,32.22,65500.0,32.2,32.23,32.15,32.22,65500.0
2006-07-07 13:50:00,32.23,32.23,32.16,32.16,128700.0,32.23,32.23,32.16,32.16,128700.0
2006-07-07 14:00:00,32.17,32.21,32.16,32.17,16400.0,32.17,32.21,32.16,32.17,16400.0
2006-07-07 14:10:00,32.17,32.18,32.13,32.15,39600.0,32.17,32.18,32.13,32.15,39600.0
2006-07-07 14:20:00,32.15,32.17,32.09,32.12,25200.0,32.15,32.17,32.09,32.12,25200.0
2006-07-07 14:30:00,32.1,32.11,31.92,31.92,108500.0,32.1,32.11,31.92,31.92,108500.0
2006-07-07 14:40:00,31.93,31.93,31.77,31.82,54800.0,31.93,31.93,31.77,31.82,54800.0
2006-07-07 14:50:00,31.83,31.91,31.77,31.88,82500.0,31.83,31.91,31.77,31.88,82500.0
2006-07-07 15:00:00,31.86,31.89,31.81,31.82,79900.0,31.86,31.89,31.81,31.82,79900.0
2006-07-07 15:10:00,31.82,31.83,31.8,31.83,200400.0,31.82,31.83,31.8,31.83,200400.0
2006-07-07 15:20:00,31.84,31.84,31.68,31.7,96400.0,31.84,31.84,31.68,31.7,96400.0
2006-07-07 15:30:00,31.7,31.71,31.61,31.63,85500.0,31.7,31.71,31.61,31.63,85500.0
2006-07-07 15:40:00,31.63,31.76,31.57,31.7,133300.0,31.63,31.76,31.57,31.7,133300.0
2006-07-07 15:50:00,31.7,31.86,31.61,31.72,337100.0,31.7,31.86,31.61,31.72,337100.0
2006-07-10 09:30:00,31.72,31.86,31.57,31.67,75800.0,31.72,31.86,31.57,31.67,75800.0
2006-07-10 09:40:00,31.69,31.75,31.53,31.54,50500.0,31.69,31.75,31.53,31.54,50500.0
2006-07-10 09:50:00,31.55,31.72,31.55,31.72,34100.0,31.55,31.72,31.55,31.72,34100.0
2006-07-10 10:00:00,31.75,31.78,31.68,31.72,40800.0,31.75,31.78,31.68,31.72,40800.0
2006-07-10 10:10:00,31.72,31.76,31.5,31.5,52000.0,31.72,31.76,31.5,31.5,52000.0
2006-07-10 10:20:00,31.53,31.57,31.21,31.29,108500.0,31.53,31.57,31.21,31.29,108500.0
2006-07-10 10:30:00,31.29,31.34,31.2,31.23,68400.0,31.29,31.34,31.2,31.23,68400.0
2006-07-10 10:40:00,31.23,31.44,31.15,31.44,38300.0,31.23,31.44,31.15,31.44,38300.0
2006-07-10 10:50:00,31.44,31.59,31.42,31.51,23000.0,31.44,31.59,31.42,31.51,23000.0
2006-07-10 11:00:00,31.52,31.53,31.42,31.44,24500.0,31.52,31.53,31.42,31.44,24500.0
2006-07-10 11:10:00,31.44,31.53,31.43,31.53,43200.0,31.44,31.53,31.43,31.53,43200.0
2006-07-10 11:20:00,31.52,31.53,31.4,31.48,87500.0,31.52,31.53,31.4,31.48,87500.0
2006-07-10 11:30:00,31.39,31.42,31.32,31.32,44500.0,31.39,31.42,31.32,31.32,44500.0
2006-07-10 11:40:00,31.32,31.4,31.32,31.35,37400.0,31.32,31.4,31.32,31.35,37400.0
2006-07-10 11:50:00,31.35,31.4,31.35,31.4,23300.0,31.35,31.4,31.35,31.4,23300.0
2006-07-10 12:00:00,31.39,31.4,31.27,31.27,22800.0,31.39,31.4,31.27,31.27,22800.0
2006-07-10 12:10:00,31.26,31.35,31.18,31.2,41500.0,31.26,31.35,31.18,31.2,41500.0
2006-07-10 12:20:00,31.2,31.25,31.17,31.24,42400.0,31.2,31.25,31.17,31.24,42400.0
2006-07-10 12:30:00,31.24,31.25,31.2,31.2,44700.0,31.24,31.25,31.2,31.2,44700.0
2006-07-10 12:40:00,31.2,31.2,30.97,30.98,111000.0,31.2,31.2,30.97,30.98,111000.0
2006-07-10 12:50:00,30.97,31.01,30.97,31.01,25500.0,30.97,31.01,30.97,31.01,25500.0
2006-07-10 13:00:00,30.99,30.99,30.77,30.8,77400.0,30.99,30.99,30.77,30.8,77400.0
2006-07-10 13:10:00,30.8,30.8,30.65,30.7,103300.0,30.8,30.8,30.65,30.7,103300.0
2006-07-10 13:20:00,30.71,30.83,30.71,30.83,47800.0,30.71,30.83,30.71,30.83,47800.0
2006-07-10 13:30:00,30.82,30.83,30.73,30.75,69400.0,30.82,30.83,30.73,30.75,69400.0
2006-07-10 13:40:00,30.75,30.79,30.7,30.79,19600.0,30.75,30.79,30.7,30.79,19600.0
2006-07-10 13:50:00,30.8,30.84,30.72,30.72,36300.0,30.8,30.84,30.72,30.72,36300.0
2006-07-10 14:00:00,30.72,30.78,30.71,30.75,72300.0,30.72,30.78,30.71,30.75,72300.0
2006-07-10 14:10:00,30.74,30.77,30.69,30.7,53500.0,30.74,30.77,30.69,30.7,53500.0
2006-07-10 14:20:00,30.7,30.72,30.66,30.66,172400.0,30.7,30.72,30.66,30.66,172400.0
2006-07-10 14:30:00,30.65,30.68,30.36,30.46,240200.0,30.65,30.68,30.36,30.46,240200.0
2006-07-10 14:40:00,30.46,30.5,30.43,30.44,106600.0,30.46,30.5,30.43,30.44,106600.0
2006-07-10 14:50:00,30.46,30.47,30.25,30.28,112000.0,30.46,30.47,30.25,30.28,112000.0
2006-07-10 15:00:00,30.27,30.3,30.09,30.15,122300.0,30.27,30.3,30.09,30.15,122300.0
2006-07-10 15:10:00,30.15,30.28,29.9,29.9,299500.0,30.15,30.28,29.9,29.9,299500.0
2006-07-10 15:20:00,29.91,30.06,29.59,29.6,389000.0,29.91,30.06,29.59,29.6,389000.0
2006-07-10 15:30:00,29.6,30.11,29.56,30.04,462400.0,29.6,30.11,29.56,30.04,462400.0
2006-07-10 15:40:00,30.04,30.48,30.02,30.37,227500.0,30.04,30.48,30.02,30.37,227500.0
2006-07-10 15:50:00,30.37,30.45,30.15,30.22,364900.0,30.37,30.45,30.15,30.22,364900.0
2006-07-11 09:30:00,30.45,30.47,29.9,30.24,193000.0,30.45,30.47,29.9,30.24,193000.0
2006-07-11 09:40:00,30.25,30.52,30.23,30.44,283500.0,30.25,30.52,30.23,30.44,283500.0
2006-07-11 09:50:00,30.45,30.55,30.29,30.41,116200.0,30.45,30.55,30.29,30.41,116200.0
2006-07-11 10:00:00,30.41,30.51,30.33,30.35,269600.0,30.41,30.51,30.33,30.35,269600.0
2006-07-11 10:10:00,30.35,30.4,30.28,30.37,45600.0,30.35,30.4,30.28,30.37,45600.0
2006-07-11 10:20:00,30.38,30.51,30.37,30.42,128000.0,30.38,30.51,30.37,30.42,128000.0
2006-07-11 10:30:00,30.44,30.5,30.35,30.49,91800.0,30.44,30.5,30.35,30.49,91800.0
2006-07-11 10:40:00,30.5,30.51,30.4,30.45,83800.0,30.5,30.51,30.4,30.45,83800.0
2006-07-11 10:50:00,30.45,30.5,30.31,30.5,231500.0,30.45,30.5,30.31,30.5,231500.0
2006-07-11 11:00:00,30.5,30.6,30.45,30.51,220600.0,30.5,30.6,30.45,30.51,220600.0
2006-07-11 11:10:00,30.5,30.53,30.45,30.5,237400.0,30.5,30.53,30.45,30.5,237400.0
2006-07-11 11:20:00,30.53,30.53,30.42,30.43,68900.0,30.53,30.53,30.42,30.43,68900.0
2006-07-11 11:30:00,30.43,30.45,30.36,30.39,144400.0,30.43,30.45,30.36,30.39,144400.0
2006-07-11 11:40:00,30.38,30.39,30.34,30.35,90100.0,30.38,30.39,30.34,30.35,90100.0
2006-07-11 11:50:00,30.35,30.37,30.16,30.2,180900.0,30.35,30.37,30.16,30.2,180900.0
2006-07-11 12:00:00,30.2,30.3,30.16,30.25,127800.0,30.2,30.3,30.16,30.25,127800.0
2006-07-11 12:10:00,30.27,30.4,30.25,30.36,52300.0,30.27,30.4,30.25,30.36,52300.0
2006-07-11 12:20:00,30.35,30.38,30.3,30.3,69600.0,30.35,30.38,30.3,30.3,69600.0
2006-07-11 12:30:00,30.3,30.33,30.26,30.33,20700.0,30.3,30.33,30.26,30.33,20700.0
2006-07-11 12:40:00,30.33,30.36,30.28,30.29,34600.0,30.33,30.36,30.28,30.29,34600.0
2006-07-11 12:50:00,30.28,30.32,30.26,30.27,50200.0,30.28,30.32,30.26,30.27,50200.0
2006-07-11 13:00:00,30.26,30.3,30.25,30.27,56500.0,30.26,30.3,30.25,30.27,56500.0
2006-07-11 13:10:00,30.26,30.32,30.26,30.3,86100.0,30.26,30.32,30.26,30.3,86100.0
2006-07-11 13:20:00,30.3,30.32,30.26,30.27,52600.0,30.3,30.32,30.26,30.27,52600.0
2006-07-11 13:30:00,30.27,30.3,30.25,30.3,38300.0,30.27,30.3,30.25,30.3,38300.0
2006-07-11 13:40:00,30.28,30.31,30.27,30.28,55000.0,30.28,30.31,30.27,30.28,55000.0
2006-07-11 13:50:00,30.28,30.37,30.28,30.31,118000.0,30.28,30.37,30.28,30.31,118000.0
2006-07-11 14:00:00,30.31,30.34,30.28,30.32,120400.0,30.31,30.34,30.28,30.32,120400.0
2006-07-11 14:10:00,30.34,30.4,30.28,30.4,381500.0,30.34,30.4,30.28,30.4,381500.0
2006-07-11 14:20:00,30.39,30.51,30.32,30.42,394400.0,30.39,30.51,30.32,30.42,394400.0
2006-07-11 14:30:00,30.42,30.46,30.3,30.35,177200.0,30.42,30.46,30.3,30.35,177200.0
2006-07-11 14:40:00,30.36,30.42,30.34,30.4,136500.0,30.36,30.42,30.34,30.4,136500.0
2006-07-11 14:50:00,30.39,30.46,30.38,30.43,149800.0,30.39,30.46,30.38,30.43,149800.0
2006-07-11 15:00:00,30.43,30.49,30.39,30.49,109700.0,30.43,30.49,30.39,30.49,109700.0
2006-07-11 15:10:00,30.49,30.55,30.43,30.46,147400.0,30.49,30.55,30.43,30.46,147400.0
2006-07-11 15:20:00,30.46,30.63,30.46,30.54,108600.0,30.46,30.63,30.46,30.54,108600.0
2006-07-11 15:30:00,30.55,30.6,30.48,30.52,136000.0,30.55,30.6,30.48,30.52,136000.0
2006-07-11 15:40:00,30.52,30.76,30.5,30.76,224700.0,30.52,30.76,30.5,30.76,224700.0
2006-07-11 15:50:00,30.76,30.88,30.38,30.85,447800.0,30.76,30.88,30.38,30.85,447800.0
2006-07-12 09:30:00,31.0,31.62,30.9,31.58,306900.0,31.0,31.62,30.9,31.58,306900.0
2006-07-12 09:40:00,31.58,31.86,31.58,31.65,147700.0,31.58,31.86,31.58,31.65,147700.0
2006-07-12 09:50:00,31.65,31.78,31.43,31.6,130300.0,31.65,31.78,31.43,31.6,130300.0
2006-07-12 10:00:00,31.6,31.67,31.44,31.49,183000.0,31.6,31.67,31.44,31.49,183000.0
2006-07-12 10:10:00,31.49,31.72,31.48,31.57,80400.0,31.49,31.72,31.48,31.57,80400.0
2006-07-12 10:20:00,31.56,31.74,31.52,31.66,191400.0,31.56,31.74,31.52,31.66,191400.0
2006-07-12 10:30:00,31.64,31.77,31.48,31.64,94600.0,31.64,31.77,31.48,31.64,94600.0
2006-07-12 10:40:00,31.63,31.8,31.61,31.71,208300.0,31.63,31.8,31.61,31.71,208300.0
2006-07-12 10:50:00,31.72,31.82,31.69,31.76,141100.0,31.72,31.82,31.69,31.76,141100.0
2006-07-12 11:00:00,31.77,31.85,31.68,31.71,111800.0,31.77,31.85,31.68,31.71,111800.0
2006-07-12 11:10:00,31.71,31.78,31.61,31.78,127000.0,31.71,31.78,31.61,31.78,127000.0
2006-07-12 11:20:00,31.78,31.8,31.7,31.72,161700.0,31.78,31.8,31.7,31.72,161700.0
2006-07-12 11:30:00,31.71,31.97,31.7,31.91,113200.0,31.71,31.97,31.7,31.91,113200.0
2006-07-12 11:40:00,31.9,31.92,31.83,31.9,35300.0,31.9,31.92,31.83,31.9,35300.0
2006-07-12 11:50:00,31.91,32.15,31.9,32.06,196600.0,31.91,32.15,31.9,32.06,196600.0
2006-07-12 12:00:00,32.06,32.2,32.05,32.08,87700.0,32.06,32.2,32.05,32.08,87700.0
2006-07-12 12:10:00,32.09,32.11,31.91,31.92,56900.0,32.09,32.11,31.91,31.92,56900.0
2006-07-12 12:20:00,31.92,31.92,31.74,31.76,107200.0,31.92,31.92,31.74,31.76,107200.0
2006-07-12 12:30:00,31.75,31.81,31.68,31.68,100100.0,31.75,31.81,31.68,31.68,100100.0
2006-07-12 12:40:00,31.68,31.73,31.59,31.73,107200.0,31.68,31.73,31.59,31.73,107200.0
2006-07-12 12:50:00,31.72,31.77,31.72,31.72,69800.0,31.72,31.77,31.72,31.72,69800.0
2006-07-12 13:00:00,31.72,31.76,31.67,31.69,63900.0,31.72,31.76,31.67,31.69,63900.0
2006-07-12 13:10:00,31.69,31.69,31.58,31.65,64600.0,31.69,31.69,31.58,31.65,64600.0
2006-07-12 13:20:00,31.65,31.65,31.59,31.62,53700.0,31.65,31.65,31.59,31.62,53700.0
2006-07-12 13:30:00,31.62,31.72,31.59,31.71,62900.0,31.62,31.72,31.59,31.71,62900.0
2006-07-12 13:40:00,31.7,31.7,31.61,31.62,101800.0,31.7,31.7,31.61,31.62,101800.0
2006-07-12 13:50:00,31.62,31.64,31.59,31.63,47600.0,31.62,31.64,31.59,31.63,47600.0
2006-07-12 14:00:00,31.64,31.82,31.61,31.65,97100.0,31.64,31.82,31.61,31.65,97100.0
2006-07-12 14:10:00,31.66,31.76,31.61,31.7,43100.0,31.66,31.76,31.61,31.7,43100.0
2006-07-12 14:20:00,31.68,31.68,31.62,31.62,50000.0,31.68,31.68,31.62,31.62,50000.0
2006-07-12 14:30:00,31.62,31.65,31.58,31.62,41000.0,31.62,31.65,31.58,31.62,41000.0
2006-07-12 14:40:00,31.63,31.64,31.58,31.58,49000.0,31.63,31.64,31.58,31.58,49000.0
2006-07-12 14:50:00,31.58,31.59,31.52,31.55,94200.0,31.58,31.59,31.52,31.55,94200.0
2006-07-12 15:00:00,31.56,31.62,31.55,31.58,55000.0,31.56,31.62,31.55,31.58,55000.0
2006-07-12 15:10:00,31.58,31.63,31.58,31.61,59100.0,31.58,31.63,31.58,31.61,59100.0
2006-07-12 15:20:00,31.61,31.61,31.5,31.54,434000.0,31.61,31.61,31.5,31.54,434000.0
2006-07-12 15:30:00,31.54,31.6,31.53,31.59,140500.0,31.54,31.6,31.53,31.59,140500.0
2006-07-12 15:40:00,31.59,31.61,31.5,31.59,139600.0,31.59,31.61,31.5,31.59,139600.0
2006-07-12 15:50:00,31.59,31.7,31.58,31.61,259300.0,31.59,31.7,31.58,31.61,259300.0
2006-07-13 09:30:00,31.26,31.29,31.09,31.18,133100.0,31.26,31.29,31.09,31.18,133100.0
2006-07-13 09:40:00,31.17,31.23,31.12,31.2,65800.0,31.17,31.23,31.12,31.2,65800.0
2006-07-13 09:50:00,31.21,31.23,30.86,30.91,118000.0,31.21,31.23,30.86,30.91,118000.0
2006-07-13 10:00:00,30.94,31.0,30.59,30.6,184000.0,30.94,31.0,30.59,30.6,184000.0
2006-07-13 10:10:00,30.6,30.76,30.6,30.7,104400.0,30.6,30.76,30.6,30.7,104400.0
2006-07-13 10:20:00,30.69,30.88,30.61,30.86,101000.0,30.69,30.88,30.61,30.86,101000.0
2006-07-13 10:30:00,30.9,31.0,30.82,30.93,70400.0,30.9,31.0,30.82,30.93,70400.0
2006-07-13 10:40:00,30.93,30.96,30.81,30.87,130300.0,30.93,30.96,30.81,30.87,130300.0
2006-07-13 10:50:00,30.88,30.94,30.73,30.78,55700.0,30.88,30.94,30.73,30.78,55700.0
2006-07-13 11:00:00,30.76,30.79,30.61,30.64,105700.0,30.76,30.79,30.61,30.64,105700.0
2006-07-13 11:10:00,30.63,30.7,30.59,30.65,75600.0,30.63,30.7,30.59,30.65,75600.0
2006-07-13 11:20:00,30.69,30.75,30.64,30.69,79600.0,30.69,30.75,30.64,30.69,79600.0
2006-07-13 11:30:00,30.69,30.71,30.62,30.7,144000.0,30.69,30.71,30.62,30.7,144000.0
2006-07-13 11:40:00,30.69,30.71,30.59,30.63,36500.0,30.69,30.71,30.59,30.63,36500.0
2006-07-13 11:50:00,30.67,30.72,30.66,30.71,270400.0,30.67,30.72,30.66,30.71,270400.0
2006-07-13 12:00:00,30.72,30.91,30.72,30.84,33100.0,30.72,30.91,30.72,30.84,33100.0
2006-07-13 12:10:00,30.82,31.13,30.76,31.08,58900.0,30.82,31.13,30.76,31.08,58900.0
2006-07-13 12:20:00,31.09,31.09,30.97,31.01,18700.0,31.09,31.09,30.97,31.01,18700.0
2006-07-13 12:30:00,31.01,31.12,31.01,31.07,14700.0,31.01,31.12,31.01,31.07,14700.0
2006-07-13 12:40:00,31.08,31.2,31.07,31.09,43600.0,31.08,31.2,31.07,31.09,43600.0
2006-07-13 12:50:00,31.11,31.17,31.09,31.11,23000.0,31.11,31.17,31.09,31.11,23000.0
2006-07-13 13:00:00,31.11,31.16,30.97,31.02,48900.0,31.11,31.16,30.97,31.02,48900.0
2006-07-13 13:10:00,30.99,31.03,30.95,31.0,154900.0,30.99,31.03,30.95,31.0,154900.0
2006-07-13 13:20:00,31.0,31.01,30.85,30.88,117100.0,31.0,31.01,30.85,30.88,117100.0
2006-07-13 13:30:00,30.86,30.88,30.75,30.79,27100.0,30.86,30.88,30.75,30.79,27100.0
2006-07-13 13:40:00,30.77,30.77,30.61,30.63,56800.0,30.77,30.77,30.61,30.63,56800.0
2006-07-13 13:50:00,30.63,30.65,30.57,30.6,31000.0,30.63,30.65,30.57,30.6,31000.0
2006-07-13 14:00:00,30.59,30.66,30.59,30.6,17100.0,30.59,30.66,30.59,30.6,17100.0
2006-07-13 14:10:00,30.6,30.73,30.6,30.72,16900.0,30.6,30.73,30.6,30.72,16900.0
2006-07-13 14:20:00,30.72,30.78,30.69,30.7,29800.0,30.72,30.78,30.69,30.7,29800.0
2006-07-13 14:30:00,30.74,30.74,30.62,30.63,55800.0,30.74,30.74,30.62,30.63,55800.0
2006-07-13 14:40:00,30.63,30.67,30.57,30.6,32800.0,30.63,30.67,30.57,30.6,32800.0
2006-07-13 14:50:00,30.57,30.62,30.54,30.56,21900.0,30.57,30.62,30.54,30.56,21900.0
2006-07-13 15:00:00,30.54,30.57,30.38,30.53,102900.0,30.54,30.57,30.38,30.53,102900.0
2006-07-13 15:10:00,30.53,30.57,30.42,30.44,29500.0,30.53,30.57,30.42,30.44,29500.0
2006-07-13 15:20:00,30.44,30.63,30.44,30.63,22600.0,30.44,30.63,30.44,30.63,22600.0
2006-07-13 15:30:00,30.63,30.67,30.59,30.59,35100.0,30.63,30.67,30.59,30.59,35100.0
2006-07-13 15:40:00,30.57,30.74,30.57,30.65,45500.0,30.57,30.74,30.57,30.65,45500.0
2006-07-13 15:50:00,30.65,30.75,30.64,30.64,207500.0,30.65,30.75,30.64,30.64,207500.0
2006-07-14 09:30:00,30.63,30.63,30.14,30.26,92300.0,30.63,30.63,30.14,30.26,92300.0
2006-07-14 09:40:00,30.27,30.33,30.14,30.16,48900.0,30.27,30.33,30.14,30.16,48900.0
2006-07-14 09:50:00,30.16,30.28,30.04,30.28,67200.0,30.16,30.28,30.04,30.28,67200.0
2006-07-14 10:00:00,30.25,30.37,30.09,30.27,33900.0,30.25,30.37,30.09,30.27,33900.0
2006-07-14 10:10:00,30.27,30.48,30.26,30.44,21700.0,30.27,30.48,30.26,30.44,21700.0
2006-07-14 10:20:00,30.4,30.45,30.29,30.34,29900.0,30.4,30.45,30.29,30.34,29900.0
2006-07-14 10:30:00,30.35,30.35,30.16,30.17,25200.0,30.35,30.35,30.16,30.17,25200.0
2006-07-14 10:40:00,30.21,30.36,30.15,30.15,24300.0,30.21,30.36,30.15,30.15,24300.0
2006-07-14 10:50:00,30.15,30.17,29.97,30.01,55600.0,30.15,30.17,29.97,30.01,55600.0
2006-07-14 11:00:00,30.01,30.12,29.9,30.01,58600.0,30.01,30.12,29.9,30.01,58600.0
2006-07-14 11:10:00,30.02,30.07,29.96,30.01,14100.0,30.02,30.07,29.96,30.01,14100.0
2006-07-14 11:20:00,30.0,30.13,30.0,30.0,11300.0,30.0,30.13,30.0,30.0,11300.0
2006-07-14 11:30:00,30.02,30.05,29.78,30.03,43800.0,30.02,30.05,29.78,30.03,43800.0
2006-07-14 11:40:00,30.0,30.04,29.95,30.01,31900.0,30.0,30.04,29.95,30.01,31900.0
2006-07-14 11:50:00,30.0,30.09,29.83,29.86,46800.0,30.0,30.09,29.83,29.86,46800.0
2006-07-14 12:00:00,29.87,29.87,29.78,29.82,49400.0,29.87,29.87,29.78,29.82,49400.0
2006-07-14 12:10:00,29.81,29.98,29.81,29.97,88400.0,29.81,29.98,29.81,29.97,88400.0
2006-07-14 12:20:00,29.94,29.98,29.86,29.98,95300.0,29.94,29.98,29.86,29.98,95300.0
2006-07-14 12:30:00,29.98,30.06,29.96,30.04,29900.0,29.98,30.06,29.96,30.04,29900.0
2006-07-14 12:40:00,30.07,30.13,30.01,30.05,33500.0,30.07,30.13,30.01,30.05,33500.0
2006-07-14 12:50:00,30.07,30.1,30.03,30.07,15300.0,30.07,30.1,30.03,30.07,15300.0
2006-07-14 13:00:00,30.08,30.1,30.01,30.04,19100.0,30.08,30.1,30.01,30.04,19100.0
2006-07-14 13:10:00,30.05,30.17,30.05,30.15,60900.0,30.05,30.17,30.05,30.15,60900.0
2006-07-14 13:20:00,30.16,30.25,30.09,30.25,40700.0,30.16,30.25,30.09,30.25,40700.0
2006-07-14 13:30:00,30.25,30.35,30.23,30.35,50700.0,30.25,30.35,30.23,30.35,50700.0
2006-07-14 13:40:00,30.32,30.34,30.13,30.13,35000.0,30.32,30.34,30.13,30.13,35000.0
2006-07-14 13:50:00,30.15,30.19,30.12,30.12,14300.0,30.15,30.19,30.12,30.12,14300.0
2006-07-14 14:00:00,30.12,30.13,30.1,30.13,23600.0,30.12,30.13,30.1,30.13,23600.0
2006-07-14 14:10:00,30.13,30.2,30.06,30.16,34500.0,30.13,30.2,30.06,30.16,34500.0
2006-07-14 14:20:00,30.16,30.16,29.94,30.01,21200.0,30.16,30.16,29.94,30.01,21200.0
2006-07-14 14:30:00,30.04,30.1,30.0,30.0,13900.0,30.04,30.1,30.0,30.0,13900.0
2006-07-14 14:40:00,29.99,30.09,29.9,30.06,31200.0,29.99,30.09,29.9,30.06,31200.0
2006-07-14 14:50:00,30.07,30.16,29.99,30.08,26000.0,30.07,30.16,29.99,30.08,26000.0
2006-07-14 15:00:00,30.07,30.24,30.04,30.24,22400.0,30.07,30.24,30.04,30.24,22400.0
2006-07-14 15:10:00,30.22,30.36,30.22,30.35,81700.0,30.22,30.36,30.22,30.35,81700.0
2006-07-14 15:20:00,30.35,30.44,30.3,30.37,80600.0,30.35,30.44,30.3,30.37,80600.0
2006-07-14 15:30:00,30.37,30.39,30.35,30.37,52100.0,30.37,30.39,30.35,30.37,52100.0
2006-07-14 15:40:00,30.37,30.52,30.37,30.51,113400.0,30.37,30.52,30.37,30.51,113400.0
2006-07-14 15:50:00,30.48,30.57,30.44,30.45,163100.0,30.48,30.57,30.44,30.45,163100.0
2006-07-17 09:30:00,30.45,30.6,30.32,30.43,114200.0,30.45,30.6,30.32,30.43,114200.0
2006-07-17 09:40:00,30.41,30.71,30.35,30.62,91800.0,30.41,30.71,30.35,30.62,91800.0
2006-07-17 09:50:00,30.62,30.67,30.55,30.55,71500.0,30.62,30.67,30.55,30.55,71500.0
2006-07-17 10:00:00,30.56,30.63,30.5,30.6,68600.0,30.56,30.63,30.5,30.6,68600.0
2006-07-17 10:10:00,30.6,30.74,30.54,30.6,66100.0,30.6,30.74,30.54,30.6,66100.0
2006-07-17 10:20:00,30.61,30.69,30.54,30.54,45400.0,30.61,30.69,30.54,30.54,45400.0
2006-07-17 10:30:00,30.54,30.64,30.51,30.59,104200.0,30.54,30.64,30.51,30.59,104200.0
2006-07-17 10:40:00,30.59,30.67,30.56,30.59,57400.0,30.59,30.67,30.56,30.59,57400.0
2006-07-17 10:50:00,30.6,30.74,30.53,30.66,43500.0,30.6,30.74,30.53,30.66,43500.0
2006-07-17 11:00:00,30.66,30.67,30.58,30.59,25300.0,30.66,30.67,30.58,30.59,25300.0
2006-07-17 11:10:00,30.6,30.68,30.58,30.6,24500.0,30.6,30.68,30.58,30.6,24500.0
2006-07-17 11:20:00,30.6,30.64,30.38,30.64,38900.0,30.6,30.64,30.38,30.64,38900.0
2006-07-17 11:30:00,30.6,30.7,30.58,30.68,47700.0,30.6,30.7,30.58,30.68,47700.0
2006-07-17 11:40:00,30.69,30.73,30.6,30.68,22800.0,30.69,30.73,30.6,30.68,22800.0
2006-07-17 11:50:00,30.69,30.7,30.47,30.55,25100.0,30.69,30.7,30.47,30.55,25100.0
2006-07-17 12:00:00,30.55,30.59,30.48,30.51,27700.0,30.55,30.59,30.48,30.51,27700.0
2006-07-17 12:10:00,30.51,30.57,30.49,30.55,16000.0,30.51,30.57,30.49,30.55,16000.0
2006-07-17 12:20:00,30.58,30.67,30.54,30.57,19600.0,30.58,30.67,30.54,30.57,19600.0
2006-07-17 12:30:00,30.55,30.64,30.55,30.58,15700.0,30.55,30.64,30.55,30.58,15700.0
2006-07-17 12:40:00,30.58,30.68,30.56,30.56,13600.0,30.58,30.68,30.56,30.56,13600.0
2006-07-17 12:50:00,30.56,30.59,30.49,30.52,11800.0,30.56,30.59,30.49,30.52,11800.0
2006-07-17 13:00:00,30.51,30.53,30.49,30.51,19100.0,30.51,30.53,30.49,30.51,19100.0
2006-07-17 13:10:00,30.53,30.57,30.51,30.54,22500.0,30.53,30.57,30.51,30.54,22500.0
2006-07-17 13:20:00,30.54,30.62,30.48,30.52,18800.0,30.54,30.62,30.48,30.52,18800.0
2006-07-17 13:30:00,30.52,30.56,30.51,30.54,20500.0,30.52,30.56,30.51,30.54,20500.0
2006-07-17 13:40:00,30.53,30.59,30.53,30.54,10200.0,30.53,30.59,30.53,30.54,10200.0
2006-07-17 13:50:00,30.56,30.56,30.53,30.54,10500.0,30.56,30.56,30.53,30.54,10500.0
2006-07-17 14:00:00,30.55,30.61,30.53,30.55,16500.0,30.55,30.61,30.53,30.55,16500.0
2006-07-17 14:10:00,30.55,30.55,30.52,30.54,25100.0,30.55,30.55,30.52,30.54,25100.0
2006-07-17 14:20:00,30.53,30.55,30.41,30.47,31500.0,30.53,30.55,30.41,30.47,31500.0
2006-07-17 14:30:00,30.47,30.47,30.41,30.46,22000.0,30.47,30.47,30.41,30.46,22000.0
2006-07-17 14:40:00,30.45,30.45,30.26,30.28,30700.0,30.45,30.45,30.26,30.28,30700.0
2006-07-17 14:50:00,30.28,30.28,30.2,30.2,31600.0,30.28,30.28,30.2,30.2,31600.0
2006-07-17 15:00:00,30.19,30.22,30.05,30.05,42400.0,30.19,30.22,30.05,30.05,42400.0
2006-07-17 15:10:00,30.05,30.13,30.01,30.05,47500.0,30.05,30.13,30.01,30.05,47500.0
2006-07-17 15:20:00,30.05,30.05,30.0,30.0,52900.0,30.05,30.05,30.0,30.0,52900.0
2006-07-17 15:30:00,30.01,30.01,29.94,29.97,67300.0,30.01,30.01,29.94,29.97,67300.0
2006-07-17 15:40:00,29.97,30.05,29.97,30.01,51800.0,29.97,30.05,29.97,30.01,51800.0
2006-07-17 15:50:00,30.02,30.08,30.01,30.04,82100.0,30.02,30.08,30.01,30.04,82100.0
2006-07-18 09:30:00,30.11,30.37,30.02,30.32,39800.0,30.11,30.37,30.02,30.32,39800.0
2006-07-18 09:40:00,30.32,30.36,30.16,30.29,37100.0,30.32,30.36,30.16,30.29,37100.0
2006-07-18 09:50:00,30.26,30.4,30.21,30.35,34300.0,30.26,30.4,30.21,30.35,34300.0
2006-07-18 10:00:00,30.36,30.4,30.16,30.23,47200.0,30.36,30.4,30.16,30.23,47200.0
2006-07-18 10:10:00,30.25,30.32,30.16,30.21,40400.0,30.25,30.32,30.16,30.21,40400.0
2006-07-18 10:20:00,30.22,30.35,30.2,30.31,25200.0,30.22,30.35,30.2,30.31,25200.0
2006-07-18 10:30:00,30.3,30.39,30.21,30.24,36300.0,30.3,30.39,30.21,30.24,36300.0
2006-07-18 10:40:00,30.24,30.33,30.17,30.24,43000.0,30.24,30.33,30.17,30.24,43000.0
2006-07-18 10:50:00,30.25,30.25,30.11,30.11,22500.0,30.25,30.25,30.11,30.11,22500.0
2006-07-18 11:00:00,30.11,30.26,30.1,30.23,28900.0,30.11,30.26,30.1,30.23,28900.0
2006-07-18 11:10:00,30.22,30.27,30.19,30.25,57300.0,30.22,30.27,30.19,30.25,57300.0
2006-07-18 11:20:00,30.25,30.33,30.19,30.3,39900.0,30.25,30.33,30.19,30.3,39900.0
2006-07-18 11:30:00,30.3,30.36,30.28,30.36,29300.0,30.3,30.36,30.28,30.36,29300.0
2006-07-18 11:40:00,30.36,30.41,30.29,30.37,27800.0,30.36,30.41,30.29,30.37,27800.0
2006-07-18 11:50:00,30.35,30.44,30.34,30.35,16700.0,30.35,30.44,30.34,30.35,16700.0
2006-07-18 12:00:00,30.35,30.41,30.31,30.34,56200.0,30.35,30.41,30.31,30.34,56200.0
2006-07-18 12:10:00,30.27,30.35,30.27,30.3,266300.0,30.27,30.35,30.27,30.3,266300.0
2006-07-18 12:20:00,30.3,30.45,30.27,30.45,25100.0,30.3,30.45,30.27,30.45,25100.0
2006-07-18 12:30:00,30.45,30.45,30.32,30.33,7700.0,30.45,30.45,30.32,30.33,7700.0
2006-07-18 12:40:00,30.32,30.5,30.32,30.36,57200.0,30.32,30.5,30.32,30.36,57200.0
2006-07-18 12:50:00,30.36,30.4,30.21,30.4,150200.0,30.36,30.4,30.21,30.4,150200.0
2006-07-18 13:00:00,30.4,30.4,30.28,30.3,50100.0,30.4,30.4,30.28,30.3,50100.0
2006-07-18 13:10:00,30.31,30.31,30.2,30.21,35300.0,30.31,30.31,30.2,30.21,35300.0
2006-07-18 13:20:00,30.2,30.22,30.06,30.2,49300.0,30.2,30.22,30.06,30.2,49300.0
2006-07-18 13:30:00,30.18,30.2,30.09,30.11,64400.0,30.18,30.2,30.09,30.11,64400.0
2006-07-18 13:40:00,30.1,30.11,29.83,29.86,30300.0,30.1,30.11,29.83,29.86,30300.0
2006-07-18 13:50:00,29.85,29.89,29.77,29.85,45300.0,29.85,29.89,29.77,29.85,45300.0
2006-07-18 14:00:00,29.88,30.06,29.86,29.98,22900.0,29.88,30.06,29.86,29.98,22900.0
2006-07-18 14:10:00,29.96,30.06,29.82,30.0,24400.0,29.96,30.06,29.82,30.0,24400.0
2006-07-18 14:20:00,30.01,30.14,29.95,30.03,26800.0,30.01,30.14,29.95,30.03,26800.0
2006-07-18 14:30:00,30.04,30.3,30.0,30.3,50700.0,30.04,30.3,30.0,30.3,50700.0
2006-07-18 14:40:00,30.29,30.31,30.12,30.23,24100.0,30.29,30.31,30.12,30.23,24100.0
2006-07-18 14:50:00,30.22,30.32,30.12,30.24,18400.0,30.22,30.32,30.12,30.24,18400.0
2006-07-18 15:00:00,30.21,30.21,30.01,30.08,33200.0,30.21,30.21,30.01,30.08,33200.0
2006-07-18 15:10:00,30.09,30.16,30.0,30.14,34000.0,30.09,30.16,30.0,30.14,34000.0
2006-07-18 15:20:00,30.14,30.15,29.96,29.98,40000.0,30.14,30.15,29.96,29.98,40000.0
2006-07-18 15:30:00,29.99,30.09,29.98,30.05,45900.0,29.99,30.09,29.98,30.05,45900.0
2006-07-18 15:40:00,30.06,30.35,30.05,30.25,72400.0,30.06,30.35,30.05,30.25,72400.0
2006-07-18 15:50:00,30.23,30.26,30.13,30.23,68900.0,30.23,30.26,30.13,30.23,68900.0
2006-07-19 09:30:00,30.31,30.82,30.18,30.82,91800.0,30.31,30.82,30.18,30.82,91800.0
2006-07-19 09:40:00,30.82,30.82,30.49,30.65,74100.0,30.82,30.82,30.49,30.65,74100.0
2006-07-19 09:50:00,30.65,30.8,30.49,30.65,34100.0,30.65,30.8,30.49,30.65,34100.0
2006-07-19 10:00:00,30.69,31.07,30.59,31.01,104000.0,30.69,31.07,30.59,31.01,104000.0
2006-07-19 10:10:00,31.04,31.24,31.04,31.12,74500.0,31.04,31.24,31.04,31.12,74500.0
2006-07-19 10:20:00,31.12,31.24,30.93,31.16,88900.0,31.12,31.24,30.93,31.16,88900.0
2006-07-19 10:30:00,31.16,31.19,30.98,31.01,47500.0,31.16,31.19,30.98,31.01,47500.0
2006-07-19 10:40:00,31.02,31.18,31.02,31.06,52500.0,31.02,31.18,31.02,31.06,52500.0
2006-07-19 10:50:00,31.07,31.15,30.93,31.0,42500.0,31.07,31.15,30.93,31.0,42500.0
2006-07-19 11:00:00,31.02,31.07,30.94,31.05,49200.0,31.02,31.07,30.94,31.05,49200.0
2006-07-19 11:10:00,31.07,31.29,31.06,31.29,51700.0,31.07,31.29,31.06,31.29,51700.0
2006-07-19 11:20:00,31.29,31.41,31.27,31.41,68200.0,31.29,31.41,31.27,31.41,68200.0
2006-07-19 11:30:00,31.41,31.41,31.19,31.23,42900.0,31.41,31.41,31.19,31.23,42900.0
2006-07-19 11:40:00,31.2,31.25,31.12,31.13,17900.0,31.2,31.25,31.12,31.13,17900.0
2006-07-19 11:50:00,31.12,31.22,31.04,31.07,26400.0,31.12,31.22,31.04,31.07,26400.0
2006-07-19 12:00:00,31.07,31.07,30.9,30.93,33500.0,31.07,31.07,30.9,30.93,33500.0
2006-07-19 12:10:00,30.92,30.92,30.75,30.82,84800.0,30.92,30.92,30.75,30.82,84800.0
2006-07-19 12:20:00,30.86,30.88,30.79,30.87,28800.0,30.86,30.88,30.79,30.87,28800.0
2006-07-19 12:30:00,30.89,31.09,30.89,31.09,22200.0,30.89,31.09,30.89,31.09,22200.0
2006-07-19 12:40:00,31.07,31.12,30.96,31.03,21200.0,31.07,31.12,30.96,31.03,21200.0
2006-07-19 12:50:00,31.04,31.15,31.0,31.09,26300.0,31.04,31.15,31.0,31.09,26300.0
2006-07-19 13:00:00,31.14,31.2,31.05,31.2,23000.0,31.14,31.2,31.05,31.2,23000.0
2006-07-19 13:10:00,31.19,31.29,31.16,31.25,34100.0,31.19,31.29,31.16,31.25,34100.0
2006-07-19 13:20:00,31.25,31.44,31.24,31.4,44200.0,31.25,31.44,31.24,31.4,44200.0
2006-07-19 13:30:00,31.4,31.47,31.34,31.37,37100.0,31.4,31.47,31.34,31.37,37100.0
2006-07-19 13:40:00,31.34,31.36,31.21,31.21,23100.0,31.34,31.36,31.21,31.21,23100.0
2006-07-19 13:50:00,31.23,31.24,31.15,31.2,24700.0,31.23,31.24,31.15,31.2,24700.0
2006-07-19 14:00:00,31.2,31.2,31.05,31.1,21700.0,31.2,31.2,31.05,31.1,21700.0
2006-07-19 14:10:00,31.09,31.33,31.09,31.29,33500.0,31.09,31.33,31.09,31.29,33500.0
2006-07-19 14:20:00,31.27,31.48,31.27,31.35,69800.0,31.27,31.48,31.27,31.35,69800.0
2006-07-19 14:30:00,31.38,31.47,31.35,31.44,50600.0,31.38,31.47,31.35,31.44,50600.0
2006-07-19 14:40:00,31.42,31.5,31.38,31.4,50500.0,31.42,31.5,31.38,31.4,50500.0
2006-07-19 14:50:00,31.39,31.48,31.38,31.48,39500.0,31.39,31.48,31.38,31.48,39500.0
2006-07-19 15:00:00,31.48,31.56,31.44,31.53,85400.0,31.48,31.56,31.44,31.53,85400.0
2006-07-19 15:10:00,31.52,31.54,31.38,31.41,83500.0,31.52,31.54,31.38,31.41,83500.0
2006-07-19 15:20:00,31.41,31.57,31.36,31.56,91700.0,31.41,31.57,31.36,31.56,91700.0
2006-07-19 15:30:00,31.54,31.68,31.47,31.52,118800.0,31.54,31.68,31.47,31.52,118800.0
2006-07-19 15:40:00,31.5,31.55,31.43,31.47,92100.0,31.5,31.55,31.43,31.47,92100.0
2006-07-19 15:50:00,31.47,31.47,31.32,31.41,177500.0,31.47,31.47,31.32,31.41,177500.0
2006-07-20 09:30:00,31.06,32.38,30.76,31.84,170600.0,31.06,32.38,30.76,31.84,170600.0
2006-07-20 09:40:00,31.82,31.89,31.45,31.64,106000.0,31.82,31.89,31.45,31.64,106000.0
2006-07-20 09:50:00,31.73,32.08,31.6,31.66,76900.0,31.73,32.08,31.6,31.66,76900.0
2006-07-20 10:00:00,31.67,31.78,31.5,31.64,76100.0,31.67,31.78,31.5,31.64,76100.0
2006-07-20 10:10:00,31.64,31.65,31.48,31.51,69800.0,31.64,31.65,31.48,31.51,69800.0
2006-07-20 10:20:00,31.51,31.58,31.38,31.58,113200.0,31.51,31.58,31.38,31.58,113200.0
2006-07-20 10:30:00,31.56,31.58,31.45,31.47,45900.0,31.56,31.58,31.45,31.47,45900.0
2006-07-20 10:40:00,31.5,31.51,31.39,31.49,114700.0,31.5,31.51,31.39,31.49,114700.0
2006-07-20 10:50:00,31.5,31.59,31.46,31.54,56900.0,31.5,31.59,31.46,31.54,56900.0
2006-07-20 11:00:00,31.53,31.58,31.48,31.52,60000.0,31.53,31.58,31.48,31.52,60000.0
2006-07-20 11:10:00,31.52,31.54,31.49,31.5,17400.0,31.52,31.54,31.49,31.5,17400.0
2006-07-20 11:20:00,31.49,31.51,31.44,31.48,52100.0,31.49,31.51,31.44,31.48,52100.0
2006-07-20 11:30:00,31.48,31.55,31.45,31.49,68900.0,31.48,31.55,31.45,31.49,68900.0
2006-07-20 11:40:00,31.5,31.65,31.49,31.51,30400.0,31.5,31.65,31.49,31.51,30400.0
2006-07-20 11:50:00,31.54,31.58,31.47,31.51,19700.0,31.54,31.58,31.47,31.51,19700.0
2006-07-20 12:00:00,31.51,31.51,31.44,31.47,79100.0,31.51,31.51,31.44,31.47,79100.0
2006-07-20 12:10:00,31.47,31.51,31.44,31.5,56200.0,31.47,31.51,31.44,31.5,56200.0
2006-07-20 12:20:00,31.5,31.51,31.35,31.45,61200.0,31.5,31.51,31.35,31.45,61200.0
2006-07-20 12:30:00,31.45,31.5,31.42,31.45,209100.0,31.45,31.5,31.42,31.45,209100.0
2006-07-20 12:40:00,31.47,31.51,31.39,31.4,56900.0,31.47,31.51,31.39,31.4,56900.0
2006-07-20 12:50:00,31.4,31.49,31.38,31.45,76500.0,31.4,31.49,31.38,31.45,76500.0
2006-07-20 13:00:00,31.47,31.52,31.37,31.4,56400.0,31.47,31.52,31.37,31.4,56400.0
2006-07-20 13:10:00,31.37,31.4,31.3,31.37,41000.0,31.37,31.4,31.3,31.37,41000.0
2006-07-20 13:20:00,31.39,31.48,31.38,31.45,34900.0,31.39,31.48,31.38,31.45,34900.0
2006-07-20 13:30:00,31.45,31.45,31.39,31.41,27000.0,31.45,31.45,31.39,31.41,27000.0
2006-07-20 13:40:00,31.38,31.41,31.24,31.29,78700.0,31.38,31.41,31.24,31.29,78700.0
2006-07-20 13:50:00,31.3,31.39,31.26,31.32,65700.0,31.3,31.39,31.26,31.32,65700.0
2006-07-20 14:00:00,31.31,32.33,31.27,31.32,100800.0,31.31,32.33,31.27,31.32,100800.0
2006-07-20 14:10:00,31.3,31.41,31.28,31.34,63600.0,31.3,31.41,31.28,31.34,63600.0
2006-07-20 14:20:00,31.31,31.41,31.29,31.37,31900.0,31.31,31.41,31.29,31.37,31900.0
2006-07-20 14:30:00,31.4,31.41,31.36,31.39,35000.0,31.4,31.41,31.36,31.39,35000.0
2006-07-20 14:40:00,31.4,31.63,31.38,31.59,95800.0,31.4,31.63,31.38,31.59,95800.0
2006-07-20 14:50:00,31.56,31.57,31.4,31.4,37400.0,31.56,31.57,31.4,31.4,37400.0
2006-07-20 15:00:00,31.4,31.51,31.4,31.46,59800.0,31.4,31.51,31.4,31.46,59800.0
2006-07-20 15:10:00,31.45,31.49,31.42,31.42,31100.0,31.45,31.49,31.42,31.42,31100.0
2006-07-20 15:20:00,31.43,31.43,31.34,31.38,105900.0,31.43,31.43,31.34,31.38,105900.0
2006-07-20 15:30:00,31.38,31.47,31.3,31.4,383800.0,31.38,31.47,31.3,31.4,383800.0
2006-07-20 15:40:00,31.4,31.5,31.37,31.48,120700.0,31.4,31.5,31.37,31.48,120700.0
2006-07-20 15:50:00,31.47,31.47,31.29,31.31,219200.0,31.47,31.47,31.29,31.31,219200.0
2006-07-21 09:30:00,31.06,31.24,30.52,30.75,548900.0,31.06,31.24,30.52,30.75,548900.0
2006-07-21 09:40:00,30.75,30.99,30.66,30.73,94600.0,30.75,30.99,30.66,30.73,94600.0
2006-07-21 09:50:00,30.77,30.96,30.67,30.91,93100.0,30.77,30.96,30.67,30.91,93100.0
2006-07-21 10:00:00,30.88,30.91,30.72,30.79,124400.0,30.88,30.91,30.72,30.79,124400.0
2006-07-21 10:10:00,30.79,30.97,30.6,30.94,66700.0,30.79,30.97,30.6,30.94,66700.0
2006-07-21 10:20:00,30.94,31.0,30.73,30.75,25100.0,30.94,31.0,30.73,30.75,25100.0
2006-07-21 10:30:00,30.78,31.04,30.65,30.91,31900.0,30.78,31.04,30.65,30.91,31900.0
2006-07-21 10:40:00,30.94,31.0,30.85,31.0,14100.0,30.94,31.0,30.85,31.0,14100.0
2006-07-21 10:50:00,31.0,31.08,30.84,30.9,37700.0,31.0,31.08,30.84,30.9,37700.0
2006-07-21 11:00:00,30.88,30.97,30.66,30.66,31700.0,30.88,30.97,30.66,30.66,31700.0
2006-07-21 11:10:00,30.66,30.69,30.58,30.59,28000.0,30.66,30.69,30.58,30.59,28000.0
2006-07-21 11:20:00,30.58,30.71,30.58,30.59,40700.0,30.58,30.71,30.58,30.59,40700.0
2006-07-21 11:30:00,30.6,30.64,30.49,30.5,55000.0,30.6,30.64,30.49,30.5,55000.0
2006-07-21 11:40:00,30.49,30.52,30.38,30.5,92700.0,30.49,30.52,30.38,30.5,92700.0
2006-07-21 11:50:00,30.53,30.86,30.5,30.65,66700.0,30.53,30.86,30.5,30.65,66700.0
2006-07-21 12:00:00,30.63,30.68,30.36,30.37,36200.0,30.63,30.68,30.36,30.37,36200.0
2006-07-21 12:10:00,30.36,30.5,30.31,30.36,76000.0,30.36,30.5,30.31,30.36,76000.0
2006-07-21 12:20:00,30.36,30.49,30.35,30.48,36000.0,30.36,30.49,30.35,30.48,36000.0
2006-07-21 12:30:00,30.48,30.54,30.31,30.37,25600.0,30.48,30.54,30.31,30.37,25600.0
2006-07-21 12:40:00,30.36,30.47,30.34,30.34,33800.0,30.36,30.47,30.34,30.34,33800.0
2006-07-21 12:50:00,30.34,30.41,30.27,30.39,36000.0,30.34,30.41,30.27,30.39,36000.0
2006-07-21 13:00:00,30.4,30.44,30.24,30.32,61300.0,30.4,30.44,30.24,30.32,61300.0
2006-07-21 13:10:00,30.32,30.44,30.29,30.31,29900.0,30.32,30.44,30.29,30.31,29900.0
2006-07-21 13:20:00,30.32,30.32,30.23,30.24,42000.0,30.32,30.32,30.23,30.24,42000.0
2006-07-21 13:30:00,30.23,30.26,30.21,30.21,27400.0,30.23,30.26,30.21,30.21,27400.0
2006-07-21 13:40:00,30.22,30.45,30.21,30.42,27200.0,30.22,30.45,30.21,30.42,27200.0
2006-07-21 13:50:00,30.4,30.41,30.35,30.38,11000.0,30.4,30.41,30.35,30.38,11000.0
2006-07-21 14:00:00,30.37,30.41,30.27,30.3,55000.0,30.37,30.41,30.27,30.3,55000.0
2006-07-21 14:10:00,30.3,30.32,30.19,30.22,42100.0,30.3,30.32,30.19,30.22,42100.0
2006-07-21 14:20:00,30.23,30.32,30.18,30.27,21900.0,30.23,30.32,30.18,30.27,21900.0
2006-07-21 14:30:00,30.26,30.28,30.2,30.24,48500.0,30.26,30.28,30.2,30.24,48500.0
2006-07-21 14:40:00,30.24,30.25,30.13,30.15,28300.0,30.24,30.25,30.13,30.15,28300.0
2006-07-21 14:50:00,30.13,30.24,30.12,30.2,21000.0,30.13,30.24,30.12,30.2,21000.0
2006-07-21 15:00:00,30.2,30.21,30.04,30.07,51900.0,30.2,30.21,30.04,30.07,51900.0
2006-07-21 15:10:00,30.05,30.12,30.01,30.02,92700.0,30.05,30.12,30.01,30.02,92700.0
2006-07-21 15:20:00,30.01,30.15,30.01,30.12,41700.0,30.01,30.15,30.01,30.12,41700.0
2006-07-21 15:30:00,30.11,30.23,30.08,30.16,67100.0,30.11,30.23,30.08,30.16,67100.0
2006-07-21 15:40:00,30.16,30.26,30.07,30.17,155700.0,30.16,30.26,30.07,30.17,155700.0
2006-07-21 15:50:00,30.16,30.23,30.1,30.1,91100.0,30.16,30.23,30.1,30.1,91100.0
2006-07-24 09:30:00,30.04,30.36,30.02,30.22,67100.0,30.04,30.36,30.02,30.22,67100.0
2006-07-24 09:40:00,30.23,30.38,30.1,30.17,44400.0,30.23,30.38,30.1,30.17,44400.0
2006-07-24 09:50:00,30.17,30.2,30.13,30.16,21300.0,30.17,30.2,30.13,30.16,21300.0
2006-07-24 10:00:00,30.17,30.2,30.11,30.2,32600.0,30.17,30.2,30.11,30.2,32600.0
2006-07-24 10:10:00,30.2,30.24,30.13,30.22,24200.0,30.2,30.24,30.13,30.22,24200.0
2006-07-24 10:20:00,30.22,30.3,30.22,30.28,33300.0,30.22,30.3,30.22,30.28,33300.0
2006-07-24 10:30:00,30.28,30.38,30.25,30.3,29700.0,30.28,30.38,30.25,30.3,29700.0
2006-07-24 10:40:00,30.3,30.55,30.29,30.55,29300.0,30.3,30.55,30.29,30.55,29300.0
2006-07-24 10:50:00,30.57,30.75,30.55,30.71,42800.0,30.57,30.75,30.55,30.71,42800.0
2006-07-24 11:00:00,30.72,30.82,30.7,30.76,18200.0,30.72,30.82,30.7,30.76,18200.0
2006-07-24 11:10:00,30.78,30.8,30.75,30.78,9400.0,30.78,30.8,30.75,30.78,9400.0
2006-07-24 11:20:00,30.78,30.83,30.72,30.8,9900.0,30.78,30.83,30.72,30.8,9900.0
2006-07-24 11:30:00,30.76,30.88,30.76,30.85,18600.0,30.76,30.88,30.76,30.85,18600.0
2006-07-24 11:40:00,30.85,31.0,30.8,30.93,34900.0,30.85,31.0,30.8,30.93,34900.0
2006-07-24 11:50:00,30.93,30.93,30.8,30.85,13500.0,30.93,30.93,30.8,30.85,13500.0
2006-07-24 12:00:00,30.83,30.89,30.82,30.87,33800.0,30.83,30.89,30.82,30.87,33800.0
2006-07-24 12:10:00,30.88,30.91,30.84,30.87,21200.0,30.88,30.91,30.84,30.87,21200.0
2006-07-24 12:20:00,30.87,31.03,30.84,31.0,124700.0,30.87,31.03,30.84,31.0,124700.0
2006-07-24 12:30:00,30.97,31.01,30.95,31.0,92400.0,30.97,31.01,30.95,31.0,92400.0
2006-07-24 12:40:00,31.01,31.01,30.99,31.0,55300.0,31.01,31.01,30.99,31.0,55300.0
2006-07-24 12:50:00,31.0,31.03,30.96,31.0,57900.0,31.0,31.03,30.96,31.0,57900.0
2006-07-24 13:00:00,30.99,31.01,30.98,30.98,75600.0,30.99,31.01,30.98,30.98,75600.0
2006-07-24 13:10:00,30.98,31.0,30.93,30.94,41200.0,30.98,31.0,30.93,30.94,41200.0
2006-07-24 13:20:00,30.94,30.94,30.88,30.88,13700.0,30.94,30.94,30.88,30.88,13700.0
2006-07-24 13:30:00,30.87,30.95,30.86,30.93,19500.0,30.87,30.95,30.86,30.93,19500.0
2006-07-24 13:40:00,30.93,31.03,30.93,31.01,31700.0,30.93,31.03,30.93,31.01,31700.0
2006-07-24 13:50:00,31.01,31.01,30.98,31.0,19100.0,31.01,31.01,30.98,31.0,19100.0
2006-07-24 14:00:00,31.0,31.05,30.99,31.02,39800.0,31.0,31.05,30.99,31.02,39800.0
2006-07-24 14:10:00,31.01,31.01,31.0,31.01,11300.0,31.01,31.01,31.0,31.01,11300.0
2006-07-24 14:20:00,31.0,31.02,31.0,31.01,27100.0,31.0,31.02,31.0,31.01,27100.0
2006-07-24 14:30:00,31.0,31.12,31.0,31.11,32200.0,31.0,31.12,31.0,31.11,32200.0
2006-07-24 14:40:00,31.12,31.24,31.09,31.15,61600.0,31.12,31.24,31.09,31.15,61600.0
2006-07-24 14:50:00,31.15,31.25,31.15,31.25,40900.0,31.15,31.25,31.15,31.25,40900.0
2006-07-24 15:00:00,31.23,31.47,31.21,31.43,189300.0,31.23,31.47,31.21,31.43,189300.0
2006-07-24 15:10:00,31.42,31.56,31.4,31.54,110700.0,31.42,31.56,31.4,31.54,110700.0
2006-07-24 15:20:00,31.54,31.58,31.28,31.37,146200.0,31.54,31.58,31.28,31.37,146200.0
2006-07-24 15:30:00,31.35,31.45,31.29,31.38,214300.0,31.35,31.45,31.29,31.38,214300.0
2006-07-24 15:40:00,31.4,31.4,31.18,31.2,80300.0,31.4,31.4,31.18,31.2,80300.0
2006-07-24 15:50:00,31.2,31.32,31.13,31.3,278100.0,31.2,31.32,31.13,31.3,278100.0
2006-07-25 09:30:00,31.31,31.74,31.31,31.36,103000.0,31.31,31.74,31.31,31.36,103000.0
2006-07-25 09:40:00,31.35,31.65,31.32,31.63,58900.0,31.35,31.65,31.32,31.63,58900.0
2006-07-25 09:50:00,31.63,31.83,31.46,31.64,66100.0,31.63,31.83,31.46,31.64,66100.0
2006-07-25 10:00:00,31.65,32.1,31.56,32.06,213600.0,31.65,32.1,31.56,32.06,213600.0
2006-07-25 10:10:00,32.1,32.1,31.67,31.7,52500.0,32.1,32.1,31.67,31.7,52500.0
2006-07-25 10:20:00,31.73,31.91,31.64,31.86,85700.0,31.73,31.91,31.64,31.86,85700.0
2006-07-25 10:30:00,31.82,31.95,31.6,31.65,109300.0,31.82,31.95,31.6,31.65,109300.0
2006-07-25 10:40:00,31.65,31.73,31.46,31.55,58900.0,31.65,31.73,31.46,31.55,58900.0
2006-07-25 10:50:00,31.56,31.72,31.51,31.67,49000.0,31.56,31.72,31.51,31.67,49000.0
2006-07-25 11:00:00,31.67,31.75,31.61,31.67,40800.0,31.67,31.75,31.61,31.67,40800.0
2006-07-25 11:10:00,31.67,31.67,31.54,31.6,27700.0,31.67,31.67,31.54,31.6,27700.0
2006-07-25 11:20:00,31.59,31.8,31.55,31.72,31200.0,31.59,31.8,31.55,31.72,31200.0
2006-07-25 11:30:00,31.71,31.71,31.54,31.6,17900.0,31.71,31.71,31.54,31.6,17900.0
2006-07-25 11:40:00,31.56,31.6,31.46,31.51,96400.0,31.56,31.6,31.46,31.51,96400.0
2006-07-25 11:50:00,31.52,31.66,31.52,31.63,37300.0,31.52,31.66,31.52,31.63,37300.0
2006-07-25 12:00:00,31.58,31.66,31.54,31.62,38600.0,31.58,31.66,31.54,31.62,38600.0
2006-07-25 12:10:00,31.62,31.72,31.62,31.71,17200.0,31.62,31.72,31.62,31.71,17200.0
2006-07-25 12:20:00,31.71,31.87,31.7,31.78,31300.0,31.71,31.87,31.7,31.78,31300.0
2006-07-25 12:30:00,31.79,31.82,31.73,31.78,17200.0,31.79,31.82,31.73,31.78,17200.0
2006-07-25 12:40:00,31.78,31.9,31.78,31.89,81100.0,31.78,31.9,31.78,31.89,81100.0
2006-07-25 12:50:00,31.88,31.92,31.84,31.9,30800.0,31.88,31.92,31.84,31.9,30800.0
2006-07-25 13:00:00,31.89,31.96,31.89,31.9,63500.0,31.89,31.96,31.89,31.9,63500.0
2006-07-25 13:10:00,31.91,31.93,31.89,31.93,63100.0,31.91,31.93,31.89,31.93,63100.0
2006-07-25 13:20:00,31.92,31.98,31.88,31.91,63700.0,31.92,31.98,31.88,31.91,63700.0
2006-07-25 13:30:00,31.92,31.98,31.85,31.85,45500.0,31.92,31.98,31.85,31.85,45500.0
2006-07-25 13:40:00,31.85,31.96,31.85,31.93,91200.0,31.85,31.96,31.85,31.93,91200.0
2006-07-25 13:50:00,31.92,31.94,31.9,31.93,65100.0,31.92,31.94,31.9,31.93,65100.0
2006-07-25 14:00:00,31.93,31.93,31.8,31.8,52000.0,31.93,31.93,31.8,31.8,52000.0
2006-07-25 14:10:00,31.8,31.81,31.69,31.72,38500.0,31.8,31.81,31.69,31.72,38500.0
2006-07-25 14:20:00,31.72,31.81,31.66,31.71,85700.0,31.72,31.81,31.66,31.71,85700.0
2006-07-25 14:30:00,31.7,31.78,31.66,31.72,43800.0,31.7,31.78,31.66,31.72,43800.0
2006-07-25 14:40:00,31.73,31.83,31.73,31.83,55600.0,31.73,31.83,31.73,31.83,55600.0
2006-07-25 14:50:00,31.78,31.85,31.77,31.8,36700.0,31.78,31.85,31.77,31.8,36700.0
2006-07-25 15:00:00,31.81,32.1,31.81,32.07,108600.0,31.81,32.1,31.81,32.07,108600.0
2006-07-25 15:10:00,32.05,32.16,32.02,32.14,188500.0,32.05,32.16,32.02,32.14,188500.0
2006-07-25 15:20:00,32.14,32.2,32.08,32.13,85700.0,32.14,32.2,32.08,32.13,85700.0
2006-07-25 15:30:00,32.13,32.43,32.12,32.42,233500.0,32.13,32.43,32.12,32.42,233500.0
2006-07-25 15:40:00,32.41,32.49,32.36,32.46,274500.0,32.41,32.49,32.36,32.46,274500.0
2006-07-25 15:50:00,32.45,32.5,32.42,32.49,315200.0,32.45,32.5,32.42,32.49,315200.0
2006-07-26 09:30:00,32.47,32.49,32.0,32.07,161100.0,32.47,32.49,32.0,32.07,161100.0
2006-07-26 09:40:00,32.09,32.23,31.96,32.09,99200.0,32.09,32.23,31.96,32.09,99200.0
2006-07-26 09:50:00,32.07,32.16,31.95,32.0,61900.0,32.07,32.16,31.95,32.0,61900.0
2006-07-26 10:00:00,32.0,32.15,31.92,31.94,105000.0,32.0,32.15,31.92,31.94,105000.0
2006-07-26 10:10:00,31.93,32.04,31.8,31.8,63700.0,31.93,32.04,31.8,31.8,63700.0
2006-07-26 10:20:00,31.79,31.91,31.67,31.67,84300.0,31.79,31.91,31.67,31.67,84300.0
2006-07-26 10:30:00,31.67,31.68,31.54,31.62,63600.0,31.67,31.68,31.54,31.62,63600.0
2006-07-26 10:40:00,31.58,31.61,31.45,31.49,120700.0,31.58,31.61,31.45,31.49,120700.0
2006-07-26 10:50:00,31.48,31.67,31.46,31.62,77600.0,31.48,31.67,31.46,31.62,77600.0
2006-07-26 11:00:00,31.63,31.63,31.5,31.51,123700.0,31.63,31.63,31.5,31.51,123700.0
2006-07-26 11:10:00,31.51,31.62,31.51,31.59,71600.0,31.51,31.62,31.51,31.59,71600.0
2006-07-26 11:20:00,31.6,31.6,31.5,31.51,62600.0,31.6,31.6,31.5,31.51,62600.0
2006-07-26 11:30:00,31.51,31.56,31.44,31.48,154900.0,31.51,31.56,31.44,31.48,154900.0
2006-07-26 11:40:00,31.49,31.54,31.48,31.5,55600.0,31.49,31.54,31.48,31.5,55600.0
2006-07-26 11:50:00,31.5,31.79,31.49,31.78,71600.0,31.5,31.79,31.49,31.78,71600.0
2006-07-26 12:00:00,31.77,31.93,31.77,31.87,77600.0,31.77,31.93,31.77,31.87,77600.0
2006-07-26 12:10:00,31.88,32.09,31.79,32.05,116400.0,31.88,32.09,31.79,32.05,116400.0
2006-07-26 12:20:00,32.02,32.08,31.95,32.07,98600.0,32.02,32.08,31.95,32.07,98600.0
2006-07-26 12:30:00,32.06,32.07,31.86,31.91,63100.0,32.06,32.07,31.86,31.91,63100.0
2006-07-26 12:40:00,31.92,32.0,31.91,31.91,51600.0,31.92,32.0,31.91,31.91,51600.0
2006-07-26 12:50:00,31.92,31.92,31.81,31.82,25300.0,31.92,31.92,31.81,31.82,25300.0
2006-07-26 13:00:00,31.83,31.85,31.78,31.8,31600.0,31.83,31.85,31.78,31.8,31600.0
2006-07-26 13:10:00,31.78,31.8,31.75,31.76,18700.0,31.78,31.8,31.75,31.76,18700.0
2006-07-26 13:20:00,31.77,31.8,31.69,31.71,48300.0,31.77,31.8,31.69,31.71,48300.0
2006-07-26 13:30:00,31.71,31.73,31.6,31.6,102200.0,31.71,31.73,31.6,31.6,102200.0
2006-07-26 13:40:00,31.61,31.64,31.54,31.61,52900.0,31.61,31.64,31.54,31.61,52900.0
2006-07-26 13:50:00,31.61,31.68,31.6,31.68,83100.0,31.61,31.68,31.6,31.68,83100.0
2006-07-26 14:00:00,31.66,31.66,31.4,31.49,87800.0,31.66,31.66,31.4,31.49,87800.0
2006-07-26 14:10:00,31.49,31.58,31.48,31.5,59900.0,31.49,31.58,31.48,31.5,59900.0
2006-07-26 14:20:00,31.5,31.5,31.35,31.35,74500.0,31.5,31.5,31.35,31.35,74500.0
2006-07-26 14:30:00,31.37,31.61,31.35,31.61,169100.0,31.37,31.61,31.35,31.61,169100.0
2006-07-26 14:40:00,31.59,31.66,31.57,31.61,64800.0,31.59,31.66,31.57,31.61,64800.0
2006-07-26 14:50:00,31.62,31.72,31.6,31.69,52000.0,31.62,31.72,31.6,31.69,52000.0
2006-07-26 15:00:00,31.68,31.69,31.6,31.6,89100.0,31.68,31.69,31.6,31.6,89100.0
2006-07-26 15:10:00,31.62,31.71,31.62,31.68,179600.0,31.62,31.71,31.62,31.68,179600.0
2006-07-26 15:20:00,31.68,31.72,31.64,31.66,188900.0,31.68,31.72,31.64,31.66,188900.0
2006-07-26 15:30:00,31.65,31.7,31.64,31.67,168800.0,31.65,31.7,31.64,31.67,168800.0
2006-07-26 15:40:00,31.66,31.68,31.62,31.63,119700.0,31.66,31.68,31.62,31.63,119700.0
2006-07-26 15:50:00,31.64,31.7,31.59,31.59,121400.0,31.64,31.7,31.59,31.59,121400.0
2006-07-27 09:30:00,31.88,32.39,31.68,32.39,67900.0,31.88,32.39,31.68,32.39,67900.0
2006-07-27 09:40:00,32.39,32.94,32.39,32.89,142300.0,32.39,32.94,32.39,32.89,142300.0
2006-07-27 09:50:00,32.89,32.9,32.56,32.66,75700.0,32.89,32.9,32.56,32.66,75700.0
2006-07-27 10:00:00,32.61,32.62,32.2,32.59,75000.0,32.61,32.62,32.2,32.59,75000.0
2006-07-27 10:10:00,32.58,32.65,32.55,32.58,37200.0,32.58,32.65,32.55,32.58,37200.0
2006-07-27 10:20:00,32.57,32.66,32.25,32.25,32700.0,32.57,32.66,32.25,32.25,32700.0
2006-07-27 10:30:00,32.27,32.35,32.25,32.3,48300.0,32.27,32.35,32.25,32.3,48300.0
2006-07-27 10:40:00,32.3,32.31,32.22,32.25,64800.0,32.3,32.31,32.22,32.25,64800.0
2006-07-27 10:50:00,32.25,32.37,32.25,32.35,44600.0,32.25,32.37,32.25,32.35,44600.0
2006-07-27 11:00:00,32.36,32.38,32.29,32.34,42900.0,32.36,32.38,32.29,32.34,42900.0
2006-07-27 11:10:00,32.34,32.36,32.3,32.3,19800.0,32.34,32.36,32.3,32.3,19800.0
2006-07-27 11:20:00,32.3,32.33,32.3,32.3,21700.0,32.3,32.33,32.3,32.3,21700.0
2006-07-27 11:30:00,32.31,32.35,32.28,32.3,16700.0,32.31,32.35,32.28,32.3,16700.0
2006-07-27 11:40:00,32.3,32.31,32.27,32.3,23800.0,32.3,32.31,32.27,32.3,23800.0
2006-07-27 11:50:00,32.3,32.31,32.28,32.31,23400.0,32.3,32.31,32.28,32.31,23400.0
2006-07-27 12:00:00,32.3,32.32,32.28,32.3,19700.0,32.3,32.32,32.28,32.3,19700.0
2006-07-27 12:10:00,32.3,32.33,32.3,32.3,18900.0,32.3,32.33,32.3,32.3,18900.0
2006-07-27 12:20:00,32.3,32.36,32.29,32.3,47100.0,32.3,32.36,32.29,32.3,47100.0
2006-07-27 12:30:00,32.31,32.34,32.28,32.3,21500.0,32.31,32.34,32.28,32.3,21500.0
2006-07-27 12:40:00,32.3,32.32,32.26,32.27,101000.0,32.3,32.32,32.26,32.27,101000.0
2006-07-27 12:50:00,32.28,32.3,32.23,32.26,53300.0,32.28,32.3,32.23,32.26,53300.0
2006-07-27 13:00:00,32.26,32.3,32.22,32.23,92800.0,32.26,32.3,32.22,32.23,92800.0
2006-07-27 13:10:00,32.26,32.31,32.22,32.26,86600.0,32.26,32.31,32.22,32.26,86600.0
2006-07-27 13:20:00,32.25,32.29,32.22,32.27,137400.0,32.25,32.29,32.22,32.27,137400.0
2006-07-27 13:30:00,32.25,32.28,32.06,32.13,133100.0,32.25,32.28,32.06,32.13,133100.0
2006-07-27 13:40:00,32.09,32.24,32.06,32.17,88700.0,32.09,32.24,32.06,32.17,88700.0
2006-07-27 13:50:00,32.15,32.23,32.11,32.12,146800.0,32.15,32.23,32.11,32.12,146800.0
2006-07-27 14:00:00,32.12,32.13,31.96,32.0,147600.0,32.12,32.13,31.96,32.0,147600.0
2006-07-27 14:10:00,31.98,32.09,31.97,32.01,68700.0,31.98,32.09,31.97,32.01,68700.0
2006-07-27 14:20:00,32.03,32.14,31.98,32.08,100400.0,32.03,32.14,31.98,32.08,100400.0
2006-07-27 14:30:00,32.09,32.1,31.79,31.83,109400.0,32.09,32.1,31.79,31.83,109400.0
2006-07-27 14:40:00,31.83,31.91,31.74,31.76,100200.0,31.83,31.91,31.74,31.76,100200.0
2006-07-27 14:50:00,31.76,31.79,31.72,31.73,26800.0,31.76,31.79,31.72,31.73,26800.0
2006-07-27 15:00:00,31.73,31.73,31.57,31.6,82400.0,31.73,31.73,31.57,31.6,82400.0
2006-07-27 15:10:00,31.61,31.61,31.4,31.44,73000.0,31.61,31.61,31.4,31.44,73000.0
2006-07-27 15:20:00,31.43,31.49,31.36,31.4,56700.0,31.43,31.49,31.36,31.4,56700.0
2006-07-27 15:30:00,31.39,31.56,31.32,31.46,67200.0,31.39,31.56,31.32,31.46,67200.0
2006-07-27 15:40:00,31.46,31.52,31.46,31.46,74200.0,31.46,31.52,31.46,31.46,74200.0
2006-07-27 15:50:00,31.46,31.5,31.39,31.39,97700.0,31.46,31.5,31.39,31.39,97700.0
2006-07-28 09:30:00,31.69,31.96,31.52,31.68,66800.0,31.69,31.96,31.52,31.68,66800.0
2006-07-28 09:40:00,31.66,32.11,31.65,32.07,111000.0,31.66,32.11,31.65,32.07,111000.0
2006-07-28 09:50:00,32.07,32.11,31.89,31.94,61500.0,32.07,32.11,31.89,31.94,61500.0
2006-07-28 10:00:00,31.95,32.04,31.9,32.02,52600.0,31.95,32.04,31.9,32.02,52600.0
2006-07-28 10:10:00,32.02,32.25,32.0,32.08,83000.0,32.02,32.25,32.0,32.08,83000.0
2006-07-28 10:20:00,32.06,32.18,32.0,32.08,42300.0,32.06,32.18,32.0,32.08,42300.0
2006-07-28 10:30:00,32.09,32.44,32.09,32.41,126700.0,32.09,32.44,32.09,32.41,126700.0
2006-07-28 10:40:00,32.42,32.58,32.42,32.5,91800.0,32.42,32.58,32.42,32.5,91800.0
2006-07-28 10:50:00,32.51,32.61,32.48,32.57,68300.0,32.51,32.61,32.48,32.57,68300.0
2006-07-28 11:00:00,32.59,32.91,32.59,32.88,128200.0,32.59,32.91,32.59,32.88,128200.0
2006-07-28 11:10:00,32.88,32.94,32.78,32.82,65700.0,32.88,32.94,32.78,32.82,65700.0
2006-07-28 11:20:00,32.81,32.98,32.78,32.92,143800.0,32.81,32.98,32.78,32.92,143800.0
2006-07-28 11:30:00,32.93,33.15,32.92,32.92,78800.0,32.93,33.15,32.92,32.92,78800.0
2006-07-28 11:40:00,32.91,32.99,32.71,32.98,45900.0,32.91,32.99,32.71,32.98,45900.0
2006-07-28 11:50:00,32.95,32.95,32.81,32.81,40100.0,32.95,32.95,32.81,32.81,40100.0
2006-07-28 12:00:00,32.84,32.87,32.68,32.87,35700.0,32.84,32.87,32.68,32.87,35700.0
2006-07-28 12:10:00,32.88,32.89,32.78,32.83,30700.0,32.88,32.89,32.78,32.83,30700.0
2006-07-28 12:20:00,32.84,32.85,32.76,32.78,36800.0,32.84,32.85,32.76,32.78,36800.0
2006-07-28 12:30:00,32.78,32.78,32.69,32.74,26600.0,32.78,32.78,32.69,32.74,26600.0
2006-07-28 12:40:00,32.74,32.82,32.73,32.73,27800.0,32.74,32.82,32.73,32.73,27800.0
2006-07-28 12:50:00,32.73,32.73,32.54,32.55,46200.0,32.73,32.73,32.54,32.55,46200.0
2006-07-28 13:00:00,32.56,32.62,32.55,32.62,29800.0,32.56,32.62,32.55,32.62,29800.0
2006-07-28 13:10:00,32.65,32.65,32.46,32.46,32800.0,32.65,32.65,32.46,32.46,32800.0
2006-07-28 13:20:00,32.46,32.5,32.44,32.48,43600.0,32.46,32.5,32.44,32.48,43600.0
2006-07-28 13:30:00,32.48,32.5,32.43,32.45,29600.0,32.48,32.5,32.43,32.45,29600.0
2006-07-28 13:40:00,32.46,32.46,32.38,32.44,54600.0,32.46,32.46,32.38,32.44,54600.0
2006-07-28 13:50:00,32.45,32.56,32.45,32.53,37400.0,32.45,32.56,32.45,32.53,37400.0
2006-07-28 14:00:00,32.53,32.62,32.51,32.58,43300.0,32.53,32.62,32.51,32.58,43300.0
2006-07-28 14:10:00,32.58,32.69,32.56,32.62,28000.0,32.58,32.69,32.56,32.62,28000.0
2006-07-28 14:20:00,32.62,32.76,32.62,32.67,53800.0,32.62,32.76,32.62,32.67,53800.0
2006-07-28 14:30:00,32.68,32.68,32.53,32.54,96500.0,32.68,32.68,32.53,32.54,96500.0
2006-07-28 14:40:00,32.54,32.56,32.5,32.5,71200.0,32.54,32.56,32.5,32.5,71200.0
2006-07-28 14:50:00,32.49,32.49,32.39,32.39,55800.0,32.49,32.49,32.39,32.39,55800.0
2006-07-28 15:00:00,32.39,32.4,32.3,32.32,58400.0,32.39,32.4,32.3,32.32,58400.0
2006-07-28 15:10:00,32.31,32.39,32.29,32.32,53200.0,32.31,32.39,32.29,32.32,53200.0
2006-07-28 15:20:00,32.32,32.42,32.3,32.42,48500.0,32.32,32.42,32.3,32.42,48500.0
2006-07-28 15:30:00,32.41,32.44,32.37,32.42,52500.0,32.41,32.44,32.37,32.42,52500.0
2006-07-28 15:40:00,32.43,32.62,32.42,32.55,65600.0,32.43,32.62,32.42,32.55,65600.0
2006-07-28 15:50:00,32.56,32.59,32.3,32.38,347800.0,32.56,32.59,32.3,32.38,347800.0
2006-07-31 09:30:00,32.5,32.65,32.38,32.51,100500.0,32.5,32.65,32.38,32.51,100500.0
2006-07-31 09:40:00,32.55,32.68,32.47,32.59,108500.0,32.55,32.68,32.47,32.59,108500.0
2006-07-31 09:50:00,32.59,32.69,32.52,32.66,132900.0,32.59,32.69,32.52,32.66,132900.0
2006-07-31 10:00:00,32.63,32.67,32.46,32.65,112300.0,32.63,32.67,32.46,32.65,112300.0
2006-07-31 10:10:00,32.67,32.84,32.6,32.8,70000.0,32.67,32.84,32.6,32.8,70000.0
2006-07-31 10:20:00,32.78,33.2,32.78,33.17,72900.0,32.78,33.2,32.78,33.17,72900.0
2006-07-31 10:30:00,33.17,33.17,32.8,33.16,81900.0,33.17,33.17,32.8,33.16,81900.0
2006-07-31 10:40:00,33.16,33.3,33.11,33.27,77800.0,33.16,33.3,33.11,33.27,77800.0
2006-07-31 10:50:00,33.27,33.35,33.23,33.29,83000.0,33.27,33.35,33.23,33.29,83000.0
2006-07-31 11:00:00,33.25,33.54,33.25,33.53,98700.0,33.25,33.54,33.25,33.53,98700.0
2006-07-31 11:10:00,33.55,33.78,33.55,33.7,179000.0,33.55,33.78,33.55,33.7,179000.0
2006-07-31 11:20:00,33.7,33.71,33.47,33.47,109300.0,33.7,33.71,33.47,33.47,109300.0
2006-07-31 11:30:00,33.48,33.59,33.47,33.49,102000.0,33.48,33.59,33.47,33.49,102000.0
2006-07-31 11:40:00,33.49,33.5,33.33,33.39,61600.0,33.49,33.5,33.33,33.39,61600.0
2006-07-31 11:50:00,33.4,33.53,33.38,33.51,84900.0,33.4,33.53,33.38,33.51,84900.0
2006-07-31 12:00:00,33.5,33.51,33.39,33.5,44400.0,33.5,33.51,33.39,33.5,44400.0
2006-07-31 12:10:00,33.51,33.61,33.49,33.58,164000.0,33.51,33.61,33.49,33.58,164000.0
2006-07-31 12:20:00,33.58,33.65,33.57,33.65,105500.0,33.58,33.65,33.57,33.65,105500.0
2006-07-31 12:30:00,33.66,33.78,33.66,33.78,198200.0,33.66,33.78,33.66,33.78,198200.0
2006-07-31 12:40:00,33.78,33.79,33.7,33.77,102200.0,33.78,33.79,33.7,33.77,102200.0
2006-07-31 12:50:00,33.77,33.78,33.64,33.75,127700.0,33.77,33.78,33.64,33.75,127700.0
2006-07-31 13:00:00,33.75,33.85,33.74,33.84,102500.0,33.75,33.85,33.74,33.84,102500.0
2006-07-31 13:10:00,33.83,33.9,33.79,33.86,245900.0,33.83,33.9,33.79,33.86,245900.0
2006-07-31 13:20:00,33.88,33.91,33.84,33.86,103700.0,33.88,33.91,33.84,33.86,103700.0
2006-07-31 13:30:00,33.86,34.14,33.86,34.14,223100.0,33.86,34.14,33.86,34.14,223100.0
2006-07-31 13:40:00,34.14,34.32,34.1,34.15,174300.0,34.14,34.32,34.1,34.15,174300.0
2006-07-31 13:50:00,34.15,34.32,34.03,34.26,165900.0,34.15,34.32,34.03,34.26,165900.0
2006-07-31 14:00:00,34.28,34.57,34.28,34.57,137900.0,34.28,34.57,34.28,34.57,137900.0
2006-07-31 14:10:00,34.56,34.57,34.15,34.31,126600.0,34.56,34.57,34.15,34.31,126600.0
2006-07-31 14:20:00,34.28,34.59,34.22,34.55,119700.0,34.28,34.59,34.22,34.55,119700.0
2006-07-31 14:30:00,34.56,34.65,34.41,34.45,108700.0,34.56,34.65,34.41,34.45,108700.0
2006-07-31 14:40:00,34.46,34.53,34.39,34.47,80400.0,34.46,34.53,34.39,34.47,80400.0
2006-07-31 14:50:00,34.47,34.48,34.37,34.42,122000.0,34.47,34.48,34.37,34.42,122000.0
2006-07-31 15:00:00,34.43,34.45,34.25,34.26,108100.0,34.43,34.45,34.25,34.26,108100.0
2006-07-31 15:10:00,34.26,34.35,34.13,34.14,115200.0,34.26,34.35,34.13,34.14,115200.0
2006-07-31 15:20:00,34.14,34.29,34.03,34.11,130000.0,34.14,34.29,34.03,34.11,130000.0
2006-07-31 15:30:00,34.12,34.27,34.12,34.24,110500.0,34.12,34.27,34.12,34.24,110500.0
2006-07-31 15:40:00,34.24,34.31,34.07,34.09,249800.0,34.24,34.31,34.07,34.09,249800.0
2006-07-31 15:50:00,34.11,34.2,34.06,34.12,278800.0,34.11,34.2,34.06,34.12,278800.0
2006-08-01 09:30:00,33.26,33.97,32.53,33.8,423400.0,33.26,33.97,32.53,33.8,423400.0
2006-08-01 09:40:00,33.8,33.89,33.61,33.87,62700.0,33.8,33.89,33.61,33.87,62700.0
2006-08-01 09:50:00,33.88,33.98,33.61,33.76,61300.0,33.88,33.98,33.61,33.76,61300.0
2006-08-01 10:00:00,33.74,33.77,33.53,33.72,105700.0,33.74,33.77,33.53,33.72,105700.0
2006-08-01 10:10:00,33.73,33.81,33.45,33.52,139500.0,33.73,33.81,33.45,33.52,139500.0
2006-08-01 10:20:00,33.52,33.65,33.49,33.51,102800.0,33.52,33.65,33.49,33.51,102800.0
2006-08-01 10:30:00,33.5,33.55,33.35,33.45,81600.0,33.5,33.55,33.35,33.45,81600.0
2006-08-01 10:40:00,33.45,33.5,33.36,33.47,80200.0,33.45,33.5,33.36,33.47,80200.0
2006-08-01 10:50:00,33.47,33.48,33.24,33.35,75100.0,33.47,33.48,33.24,33.35,75100.0
2006-08-01 11:00:00,33.34,33.48,33.32,33.41,61600.0,33.34,33.48,33.32,33.41,61600.0
2006-08-01 11:10:00,33.41,33.53,33.41,33.49,70100.0,33.41,33.53,33.41,33.49,70100.0
2006-08-01 11:20:00,33.49,33.5,33.38,33.48,54700.0,33.49,33.5,33.38,33.48,54700.0
2006-08-01 11:30:00,33.48,33.63,33.48,33.54,54400.0,33.48,33.63,33.48,33.54,54400.0
2006-08-01 11:40:00,33.54,33.66,33.54,33.58,37900.0,33.54,33.66,33.54,33.58,37900.0
2006-08-01 11:50:00,33.58,33.59,33.45,33.57,55600.0,33.58,33.59,33.45,33.57,55600.0
2006-08-01 12:00:00,33.57,33.6,33.44,33.5,49400.0,33.57,33.6,33.44,33.5,49400.0
2006-08-01 12:10:00,33.5,33.56,33.45,33.52,39300.0,33.5,33.56,33.45,33.52,39300.0
2006-08-01 12:20:00,33.54,33.62,33.52,33.58,36600.0,33.54,33.62,33.52,33.58,36600.0
2006-08-01 12:30:00,33.59,33.6,33.46,33.51,50800.0,33.59,33.6,33.46,33.51,50800.0
2006-08-01 12:40:00,33.51,33.52,33.45,33.51,67200.0,33.51,33.52,33.45,33.51,67200.0
2006-08-01 12:50:00,33.5,33.54,33.37,33.53,43200.0,33.5,33.54,33.37,33.53,43200.0
2006-08-01 13:00:00,33.53,33.54,33.45,33.48,73400.0,33.53,33.54,33.45,33.48,73400.0
2006-08-01 13:10:00,33.48,33.49,33.36,33.37,65900.0,33.48,33.49,33.36,33.37,65900.0
2006-08-01 13:20:00,33.36,33.43,33.29,33.38,91200.0,33.36,33.43,33.29,33.38,91200.0
2006-08-01 13:30:00,33.38,33.4,33.2,33.35,107100.0,33.38,33.4,33.2,33.35,107100.0
2006-08-01 13:40:00,33.35,33.35,33.22,33.26,39800.0,33.35,33.35,33.22,33.26,39800.0
2006-08-01 13:50:00,33.26,33.33,33.22,33.33,38000.0,33.26,33.33,33.22,33.33,38000.0
2006-08-01 14:00:00,33.31,33.35,33.12,33.21,182000.0,33.31,33.35,33.12,33.21,182000.0
2006-08-01 14:10:00,33.21,33.21,33.05,33.16,88400.0,33.21,33.21,33.05,33.16,88400.0
2006-08-01 14:20:00,33.17,33.28,33.09,33.17,124400.0,33.17,33.28,33.09,33.17,124400.0
2006-08-01 14:30:00,33.15,33.15,32.87,32.89,99200.0,33.15,33.15,32.87,32.89,99200.0
2006-08-01 14:40:00,32.89,33.02,32.82,32.98,70700.0,32.89,33.02,32.82,32.98,70700.0
2006-08-01 14:50:00,32.99,33.11,32.98,33.07,116800.0,32.99,33.11,32.98,33.07,116800.0
2006-08-01 15:00:00,33.06,33.06,32.92,32.95,82300.0,33.06,33.06,32.92,32.95,82300.0
2006-08-01 15:10:00,32.95,32.97,32.84,32.88,57600.0,32.95,32.97,32.84,32.88,57600.0
2006-08-01 15:20:00,32.88,32.99,32.84,32.93,77900.0,32.88,32.99,32.84,32.93,77900.0
2006-08-01 15:30:00,32.92,33.01,32.84,32.99,115000.0,32.92,33.01,32.84,32.99,115000.0
2006-08-01 15:40:00,32.99,33.08,32.94,33.05,107000.0,32.99,33.08,32.94,33.05,107000.0
2006-08-01 15:50:00,33.05,33.05,32.91,32.99,265600.0,33.05,33.05,32.91,32.99,265600.0
2006-08-02 09:30:00,33.54,33.71,33.34,33.54,134400.0,33.54,33.71,33.34,33.54,134400.0
2006-08-02 09:40:00,33.54,33.57,33.42,33.5,90600.0,33.54,33.57,33.42,33.5,90600.0
2006-08-02 09:50:00,33.5,33.55,33.37,33.41,68000.0,33.5,33.55,33.37,33.41,68000.0
2006-08-02 10:00:00,33.41,33.51,33.36,33.44,45600.0,33.41,33.51,33.36,33.44,45600.0
2006-08-02 10:10:00,33.46,33.5,33.37,33.43,57700.0,33.46,33.5,33.37,33.43,57700.0
2006-08-02 10:20:00,33.46,33.46,33.37,33.39,45100.0,33.46,33.46,33.37,33.39,45100.0
2006-08-02 10:30:00,33.4,33.47,33.36,33.44,68000.0,33.4,33.47,33.36,33.44,68000.0
2006-08-02 10:40:00,33.43,33.46,33.35,33.38,102400.0,33.43,33.46,33.35,33.38,102400.0
2006-08-02 10:50:00,33.38,33.44,33.29,33.29,30600.0,33.38,33.44,33.29,33.29,30600.0
2006-08-02 11:00:00,33.3,33.36,33.15,33.23,69000.0,33.3,33.36,33.15,33.23,69000.0
2006-08-02 11:10:00,33.24,33.38,33.23,33.37,44200.0,33.24,33.38,33.23,33.37,44200.0
2006-08-02 11:20:00,33.38,33.38,33.24,33.29,64600.0,33.38,33.38,33.24,33.29,64600.0
2006-08-02 11:30:00,33.3,33.33,33.23,33.3,54000.0,33.3,33.33,33.23,33.3,54000.0
2006-08-02 11:40:00,33.3,33.36,33.28,33.32,34800.0,33.3,33.36,33.28,33.32,34800.0
2006-08-02 11:50:00,33.32,33.53,33.26,33.53,78700.0,33.32,33.53,33.26,33.53,78700.0
2006-08-02 12:00:00,33.53,33.57,33.45,33.55,140300.0,33.53,33.57,33.45,33.55,140300.0
2006-08-02 12:10:00,33.56,33.57,33.43,33.47,75300.0,33.56,33.57,33.43,33.47,75300.0
2006-08-02 12:20:00,33.47,33.48,33.39,33.4,46700.0,33.47,33.48,33.39,33.4,46700.0
2006-08-02 12:30:00,33.4,33.4,33.29,33.34,50100.0,33.4,33.4,33.29,33.34,50100.0
2006-08-02 12:40:00,33.33,33.4,33.29,33.32,106200.0,33.33,33.4,33.29,33.32,106200.0
2006-08-02 12:50:00,33.31,33.36,33.24,33.28,73000.0,33.31,33.36,33.24,33.28,73000.0
2006-08-02 13:00:00,33.26,33.26,33.15,33.15,55900.0,33.26,33.26,33.15,33.15,55900.0
2006-08-02 13:10:00,33.16,33.16,33.06,33.11,66300.0,33.16,33.16,33.06,33.11,66300.0
2006-08-02 13:20:00,33.11,33.22,33.02,33.22,50800.0,33.11,33.22,33.02,33.22,50800.0
2006-08-02 13:30:00,33.22,33.23,33.17,33.19,20100.0,33.22,33.23,33.17,33.19,20100.0
2006-08-02 13:40:00,33.2,33.23,33.11,33.12,38500.0,33.2,33.23,33.11,33.12,38500.0
2006-08-02 13:50:00,33.13,33.15,33.1,33.1,43400.0,33.13,33.15,33.1,33.1,43400.0
2006-08-02 14:00:00,33.11,33.24,33.1,33.24,47700.0,33.11,33.24,33.1,33.24,47700.0
2006-08-02 14:10:00,33.24,33.25,33.15,33.15,28000.0,33.24,33.25,33.15,33.15,28000.0
2006-08-02 14:20:00,33.17,33.21,33.07,33.14,61400.0,33.17,33.21,33.07,33.14,61400.0
2006-08-02 14:30:00,33.12,33.14,32.94,32.97,62400.0,33.12,33.14,32.94,32.97,62400.0
2006-08-02 14:40:00,33.0,33.02,32.94,32.94,85300.0,33.0,33.02,32.94,32.94,85300.0
2006-08-02 14:50:00,32.94,33.05,32.88,32.89,63300.0,32.94,33.05,32.88,32.89,63300.0
2006-08-02 15:00:00,32.89,32.89,32.84,32.87,76300.0,32.89,32.89,32.84,32.87,76300.0
2006-08-02 15:10:00,32.87,32.88,32.71,32.75,105700.0,32.87,32.88,32.71,32.75,105700.0
2006-08-02 15:20:00,32.75,32.81,32.71,32.75,125700.0,32.75,32.81,32.71,32.75,125700.0
2006-08-02 15:30:00,32.75,32.77,32.73,32.74,107500.0,32.75,32.77,32.73,32.74,107500.0
2006-08-02 15:40:00,32.74,32.76,32.67,32.68,229700.0,32.74,32.76,32.67,32.68,229700.0
2006-08-02 15:50:00,32.71,32.78,32.68,32.74,155700.0,32.71,32.78,32.68,32.74,155700.0
2006-08-03 09:30:00,32.67,32.67,31.76,32.31,88500.0,32.67,32.67,31.76,32.31,88500.0
2006-08-03 09:40:00,32.29,32.37,32.18,32.3,42500.0,32.29,32.37,32.18,32.3,42500.0
2006-08-03 09:50:00,32.31,32.52,32.2,32.52,60900.0,32.31,32.52,32.2,32.52,60900.0
2006-08-03 10:00:00,32.48,32.86,32.45,32.83,43300.0,32.48,32.86,32.45,32.83,43300.0
2006-08-03 10:10:00,32.81,32.98,32.74,32.86,84600.0,32.81,32.98,32.74,32.86,84600.0
2006-08-03 10:20:00,32.84,33.09,32.7,32.77,104400.0,32.84,33.09,32.7,32.77,104400.0
2006-08-03 10:30:00,32.78,32.85,32.73,32.75,47900.0,32.78,32.85,32.73,32.75,47900.0
2006-08-03 10:40:00,32.75,33.01,32.75,33.0,80000.0,32.75,33.01,32.75,33.0,80000.0
2006-08-03 10:50:00,32.99,33.39,32.93,33.38,132200.0,32.99,33.39,32.93,33.38,132200.0
2006-08-03 11:00:00,33.39,33.79,33.39,33.49,144400.0,33.39,33.79,33.39,33.49,144400.0
2006-08-03 11:10:00,33.49,33.67,33.44,33.49,54800.0,33.49,33.67,33.44,33.49,54800.0
2006-08-03 11:20:00,33.5,33.58,33.45,33.47,50100.0,33.5,33.58,33.45,33.47,50100.0
2006-08-03 11:30:00,33.46,33.51,33.35,33.35,33500.0,33.46,33.51,33.35,33.35,33500.0
2006-08-03 11:40:00,33.38,33.39,33.31,33.31,18600.0,33.38,33.39,33.31,33.31,18600.0
2006-08-03 11:50:00,33.31,33.37,33.31,33.33,62900.0,33.31,33.37,33.31,33.33,62900.0
2006-08-03 12:00:00,33.34,33.43,33.34,33.37,20300.0,33.34,33.43,33.34,33.37,20300.0
2006-08-03 12:10:00,33.39,33.44,33.33,33.33,17500.0,33.39,33.44,33.33,33.33,17500.0
2006-08-03 12:20:00,33.33,33.45,33.32,33.43,21100.0,33.33,33.45,33.32,33.43,21100.0
2006-08-03 12:30:00,33.45,33.59,33.45,33.52,39400.0,33.45,33.59,33.45,33.52,39400.0
2006-08-03 12:40:00,33.51,33.52,33.49,33.51,29600.0,33.51,33.52,33.49,33.51,29600.0
2006-08-03 12:50:00,33.51,33.54,33.45,33.49,12100.0,33.51,33.54,33.45,33.49,12100.0
2006-08-03 13:00:00,33.49,33.88,33.48,33.86,44000.0,33.49,33.88,33.48,33.86,44000.0
2006-08-03 13:10:00,33.8,33.96,33.8,33.91,48500.0,33.8,33.96,33.8,33.91,48500.0
2006-08-03 13:20:00,33.91,34.05,33.9,33.95,44100.0,33.91,34.05,33.9,33.95,44100.0
2006-08-03 13:30:00,33.94,33.98,33.76,33.83,28900.0,33.94,33.98,33.76,33.83,28900.0
2006-08-03 13:40:00,33.83,33.88,33.83,33.87,11800.0,33.83,33.88,33.83,33.87,11800.0
2006-08-03 13:50:00,33.87,33.98,33.87,33.89,21500.0,33.87,33.98,33.87,33.89,21500.0
2006-08-03 14:00:00,33.88,34.01,33.88,33.94,113500.0,33.88,34.01,33.88,33.94,113500.0
2006-08-03 14:10:00,33.94,33.94,33.77,33.8,56400.0,33.94,33.94,33.77,33.8,56400.0
2006-08-03 14:20:00,33.79,33.82,33.73,33.74,22200.0,33.79,33.82,33.73,33.74,22200.0
2006-08-03 14:30:00,33.74,33.75,33.7,33.75,23000.0,33.74,33.75,33.7,33.75,23000.0
2006-08-03 14:40:00,33.75,33.8,33.74,33.76,40000.0,33.75,33.8,33.74,33.76,40000.0
2006-08-03 14:50:00,33.75,33.88,33.75,33.88,46400.0,33.75,33.88,33.75,33.88,46400.0
2006-08-03 15:00:00,33.88,33.91,33.82,33.86,60100.0,33.88,33.91,33.82,33.86,60100.0
2006-08-03 15:10:00,33.86,33.87,33.8,33.84,37400.0,33.86,33.87,33.8,33.84,37400.0
2006-08-03 15:20:00,33.83,33.85,33.77,33.8,26900.0,33.83,33.85,33.77,33.8,26900.0
2006-08-03 15:30:00,33.8,33.85,33.72,33.75,124900.0,33.8,33.85,33.72,33.75,124900.0
2006-08-03 15:40:00,33.75,33.86,33.69,33.69,71500.0,33.75,33.86,33.69,33.69,71500.0
2006-08-03 15:50:00,33.72,33.85,33.65,33.74,112800.0,33.72,33.85,33.65,33.74,112800.0
2006-08-04 09:30:00,34.12,34.35,33.96,34.15,119300.0,34.12,34.35,33.96,34.15,119300.0
2006-08-04 09:40:00,34.14,34.25,34.1,34.15,69200.0,34.14,34.25,34.1,34.15,69200.0
2006-08-04 09:50:00,34.14,34.14,34.0,34.08,95200.0,34.14,34.14,34.0,34.08,95200.0
2006-08-04 10:00:00,34.06,34.11,33.87,33.93,95600.0,34.06,34.11,33.87,33.93,95600.0
2006-08-04 10:10:00,33.93,34.74,33.89,34.12,219900.0,33.93,34.74,33.89,34.12,219900.0
2006-08-04 10:20:00,34.12,34.12,33.89,33.9,64500.0,34.12,34.12,33.89,33.9,64500.0
2006-08-04 10:30:00,33.9,33.94,33.77,33.78,47100.0,33.9,33.94,33.77,33.78,47100.0
2006-08-04 10:40:00,33.77,33.77,33.63,33.66,39300.0,33.77,33.77,33.63,33.66,39300.0
2006-08-04 10:50:00,33.65,33.73,33.65,33.65,29800.0,33.65,33.73,33.65,33.65,29800.0
2006-08-04 11:00:00,33.65,33.77,33.63,33.67,50300.0,33.65,33.77,33.63,33.67,50300.0
2006-08-04 11:10:00,33.67,33.79,33.65,33.75,29800.0,33.67,33.79,33.65,33.75,29800.0
2006-08-04 11:20:00,33.75,33.92,33.75,33.87,28300.0,33.75,33.92,33.75,33.87,28300.0
2006-08-04 11:30:00,33.86,33.89,33.8,33.81,19100.0,33.86,33.89,33.8,33.81,19100.0
2006-08-04 11:40:00,33.79,33.79,33.64,33.67,32900.0,33.79,33.79,33.64,33.67,32900.0
2006-08-04 11:50:00,33.68,33.7,33.63,33.67,32500.0,33.68,33.7,33.63,33.67,32500.0
2006-08-04 12:00:00,33.67,33.69,33.64,33.67,29200.0,33.67,33.69,33.64,33.67,29200.0
2006-08-04 12:10:00,33.67,33.68,33.51,33.51,48500.0,33.67,33.68,33.51,33.51,48500.0
2006-08-04 12:20:00,33.51,33.64,33.35,33.35,45400.0,33.51,33.64,33.35,33.35,45400.0
2006-08-04 12:30:00,33.35,33.35,33.12,33.13,46600.0,33.35,33.35,33.12,33.13,46600.0
2006-08-04 12:40:00,33.13,33.21,32.99,33.21,55200.0,33.13,33.21,32.99,33.21,55200.0
2006-08-04 12:50:00,33.21,33.23,33.09,33.17,34800.0,33.21,33.23,33.09,33.17,34800.0
2006-08-04 13:00:00,33.16,33.27,33.13,33.27,16300.0,33.16,33.27,33.13,33.27,16300.0
2006-08-04 13:10:00,33.27,33.3,33.02,33.04,49400.0,33.27,33.3,33.02,33.04,49400.0
2006-08-04 13:20:00,33.03,33.16,32.92,33.11,73600.0,33.03,33.16,32.92,33.11,73600.0
2006-08-04 13:30:00,33.11,33.22,33.11,33.17,66600.0,33.11,33.22,33.11,33.17,66600.0
2006-08-04 13:40:00,33.18,33.29,33.16,33.28,19300.0,33.18,33.29,33.16,33.28,19300.0
2006-08-04 13:50:00,33.3,33.31,33.12,33.22,20600.0,33.3,33.31,33.12,33.22,20600.0
2006-08-04 14:00:00,33.15,33.29,33.09,33.19,24400.0,33.15,33.29,33.09,33.19,24400.0
2006-08-04 14:10:00,33.2,33.2,32.99,33.07,40100.0,33.2,33.2,32.99,33.07,40100.0
2006-08-04 14:20:00,33.09,33.11,32.92,33.0,34000.0,33.09,33.11,32.92,33.0,34000.0
2006-08-04 14:30:00,32.96,33.04,32.95,32.99,37300.0,32.96,33.04,32.95,32.99,37300.0
2006-08-04 14:40:00,33.0,33.02,32.88,32.92,35100.0,33.0,33.02,32.88,32.92,35100.0
2006-08-04 14:50:00,32.94,32.99,32.88,32.9,44800.0,32.94,32.99,32.88,32.9,44800.0
2006-08-04 15:00:00,32.92,32.98,32.82,32.96,51300.0,32.92,32.98,32.82,32.96,51300.0
2006-08-04 15:10:00,32.94,33.13,32.9,33.11,43200.0,32.94,33.13,32.9,33.11,43200.0
2006-08-04 15:20:00,33.08,33.27,33.02,33.23,49000.0,33.08,33.27,33.02,33.23,49000.0
2006-08-04 15:30:00,33.23,33.25,33.15,33.2,35700.0,33.23,33.25,33.15,33.2,35700.0
2006-08-04 15:40:00,33.2,33.24,33.11,33.24,35700.0,33.2,33.24,33.11,33.24,35700.0
2006-08-04 15:50:00,33.25,33.32,33.2,33.31,54600.0,33.25,33.32,33.2,33.31,54600.0
2006-08-07 09:30:00,33.1,33.25,33.02,33.06,113800.0,33.1,33.25,33.02,33.06,113800.0
2006-08-07 09:40:00,33.04,33.04,32.89,32.89,68500.0,33.04,33.04,32.89,32.89,68500.0
2006-08-07 09:50:00,32.89,32.99,32.81,32.9,42800.0,32.89,32.99,32.81,32.9,42800.0
2006-08-07 10:00:00,32.93,32.94,32.6,32.89,78600.0,32.93,32.94,32.6,32.89,78600.0
2006-08-07 10:10:00,32.88,32.96,32.8,32.83,32700.0,32.88,32.96,32.8,32.83,32700.0
2006-08-07 10:20:00,32.83,32.83,32.57,32.57,48200.0,32.83,32.83,32.57,32.57,48200.0
2006-08-07 10:30:00,32.58,32.67,32.55,32.63,37400.0,32.58,32.67,32.55,32.63,37400.0
2006-08-07 10:40:00,32.63,32.7,32.6,32.62,46900.0,32.63,32.7,32.6,32.62,46900.0
2006-08-07 10:50:00,32.63,32.65,32.58,32.6,39300.0,32.63,32.65,32.58,32.6,39300.0
2006-08-07 11:00:00,32.59,32.59,32.35,32.35,98800.0,32.59,32.59,32.35,32.35,98800.0
2006-08-07 11:10:00,32.35,32.4,32.31,32.31,37700.0,32.35,32.4,32.31,32.31,37700.0
2006-08-07 11:20:00,32.32,32.44,32.27,32.36,43700.0,32.32,32.44,32.27,32.36,43700.0
2006-08-07 11:30:00,32.37,32.42,32.3,32.41,37700.0,32.37,32.42,32.3,32.41,37700.0
2006-08-07 11:40:00,32.42,32.44,32.33,32.44,67300.0,32.42,32.44,32.33,32.44,67300.0
2006-08-07 11:50:00,32.44,32.48,32.41,32.48,35800.0,32.44,32.48,32.41,32.48,35800.0
2006-08-07 12:00:00,32.48,32.55,32.47,32.54,20200.0,32.48,32.55,32.47,32.54,20200.0
2006-08-07 12:10:00,32.54,32.55,32.46,32.52,29800.0,32.54,32.55,32.46,32.52,29800.0
2006-08-07 12:20:00,32.52,32.6,32.51,32.58,18700.0,32.52,32.6,32.51,32.58,18700.0
2006-08-07 12:30:00,32.57,32.7,32.56,32.7,27800.0,32.57,32.7,32.56,32.7,27800.0
2006-08-07 12:40:00,32.7,32.91,32.7,32.81,45300.0,32.7,32.91,32.7,32.81,45300.0
2006-08-07 12:50:00,32.81,32.81,32.71,32.76,23800.0,32.81,32.81,32.71,32.76,23800.0
2006-08-07 13:00:00,32.77,32.78,32.69,32.73,19300.0,32.77,32.78,32.69,32.73,19300.0
2006-08-07 13:10:00,32.73,32.86,32.7,32.85,16500.0,32.73,32.86,32.7,32.85,16500.0
2006-08-07 13:20:00,32.82,32.91,32.75,32.89,18900.0,32.82,32.91,32.75,32.89,18900.0
2006-08-07 13:30:00,32.89,32.92,32.82,32.82,15000.0,32.89,32.92,32.82,32.82,15000.0
2006-08-07 13:40:00,32.82,32.83,32.77,32.82,20100.0,32.82,32.83,32.77,32.82,20100.0
2006-08-07 13:50:00,32.83,32.84,32.76,32.76,6500.0,32.83,32.84,32.76,32.76,6500.0
2006-08-07 14:00:00,32.79,32.85,32.77,32.8,17400.0,32.79,32.85,32.77,32.8,17400.0
2006-08-07 14:10:00,32.8,32.92,32.78,32.89,18100.0,32.8,32.92,32.78,32.89,18100.0
2006-08-07 14:20:00,32.89,32.93,32.88,32.91,37800.0,32.89,32.93,32.88,32.91,37800.0
2006-08-07 14:30:00,32.9,32.92,32.85,32.89,26500.0,32.9,32.92,32.85,32.89,26500.0
2006-08-07 14:40:00,32.89,32.9,32.83,32.89,28700.0,32.89,32.9,32.83,32.89,28700.0
2006-08-07 14:50:00,32.88,32.92,32.84,32.89,16700.0,32.88,32.92,32.84,32.89,16700.0
2006-08-07 15:00:00,32.89,32.93,32.83,32.89,43400.0,32.89,32.93,32.83,32.89,43400.0
2006-08-07 15:10:00,32.89,32.93,32.88,32.93,16100.0,32.89,32.93,32.88,32.93,16100.0
2006-08-07 15:20:00,32.92,33.05,32.92,32.97,46200.0,32.92,33.05,32.92,32.97,46200.0
2006-08-07 15:30:00,32.96,33.02,32.96,33.01,23100.0,32.96,33.02,32.96,33.01,23100.0
2006-08-07 15:40:00,33.01,33.04,32.94,33.03,42900.0,33.01,33.04,32.94,33.03,42900.0
2006-08-07 15:50:00,33.04,33.06,32.97,33.06,55400.0,33.04,33.06,32.97,33.06,55400.0
2006-08-08 09:30:00,33.06,33.16,33.01,33.04,79400.0,33.06,33.16,33.01,33.04,79400.0
2006-08-08 09:40:00,33.04,33.08,32.94,32.95,77600.0,33.04,33.08,32.94,32.95,77600.0
2006-08-08 09:50:00,32.94,32.98,32.86,32.89,26100.0,32.94,32.98,32.86,32.89,26100.0
2006-08-08 10:00:00,32.88,33.02,32.88,32.94,29300.0,32.88,33.02,32.88,32.94,29300.0
2006-08-08 10:10:00,32.94,33.02,32.92,32.93,15700.0,32.94,33.02,32.92,32.93,15700.0
2006-08-08 10:20:00,32.94,33.18,32.94,33.06,25300.0,32.94,33.18,32.94,33.06,25300.0
2006-08-08 10:30:00,33.06,33.1,33.02,33.05,42600.0,33.06,33.1,33.02,33.05,42600.0
2006-08-08 10:40:00,33.05,33.13,32.99,33.12,21200.0,33.05,33.13,32.99,33.12,21200.0
2006-08-08 10:50:00,33.13,33.14,33.08,33.11,16000.0,33.13,33.14,33.08,33.11,16000.0
2006-08-08 11:00:00,33.12,33.12,32.97,32.99,13500.0,33.12,33.12,32.97,32.99,13500.0
2006-08-08 11:10:00,32.97,33.05,32.97,33.05,9800.0,32.97,33.05,32.97,33.05,9800.0
2006-08-08 11:20:00,33.03,33.18,33.02,33.16,16700.0,33.03,33.18,33.02,33.16,16700.0
2006-08-08 11:30:00,33.17,33.27,33.15,33.23,22100.0,33.17,33.27,33.15,33.23,22100.0
2006-08-08 11:40:00,33.24,33.28,33.2,33.22,30300.0,33.24,33.28,33.2,33.22,30300.0
2006-08-08 11:50:00,33.21,33.3,33.2,33.25,58700.0,33.21,33.3,33.2,33.25,58700.0
2006-08-08 12:00:00,33.25,33.26,33.23,33.25,17600.0,33.25,33.26,33.23,33.25,17600.0
2006-08-08 12:10:00,33.25,33.29,33.22,33.23,62000.0,33.25,33.29,33.22,33.23,62000.0
2006-08-08 12:20:00,33.24,33.26,33.21,33.25,15400.0,33.24,33.26,33.21,33.25,15400.0
2006-08-08 12:30:00,33.25,33.25,33.21,33.22,15600.0,33.25,33.25,33.21,33.22,15600.0
2006-08-08 12:40:00,33.22,33.29,33.18,33.18,38300.0,33.22,33.29,33.18,33.18,38300.0
2006-08-08 12:50:00,33.16,33.17,33.12,33.14,15600.0,33.16,33.17,33.12,33.14,15600.0
2006-08-08 13:00:00,33.15,33.25,33.15,33.2,18300.0,33.15,33.25,33.15,33.2,18300.0
2006-08-08 13:10:00,33.2,33.23,33.19,33.2,16600.0,33.2,33.23,33.19,33.2,16600.0
2006-08-08 13:20:00,33.21,33.29,33.21,33.24,13900.0,33.21,33.29,33.21,33.24,13900.0
2006-08-08 13:30:00,33.24,33.34,33.23,33.33,51600.0,33.24,33.34,33.23,33.33,51600.0
2006-08-08 13:40:00,33.32,33.39,33.3,33.32,65200.0,33.32,33.39,33.3,33.32,65200.0
2006-08-08 13:50:00,33.32,33.32,33.22,33.26,17800.0,33.32,33.32,33.22,33.26,17800.0
2006-08-08 14:00:00,33.26,33.27,33.12,33.19,33500.0,33.26,33.27,33.12,33.19,33500.0
2006-08-08 14:10:00,33.19,33.48,33.1,33.17,87600.0,33.19,33.48,33.1,33.17,87600.0
2006-08-08 14:20:00,33.17,33.19,32.36,32.66,213600.0,33.17,33.19,32.36,32.66,213600.0
2006-08-08 14:30:00,32.7,32.85,32.6,32.76,165700.0,32.7,32.85,32.6,32.76,165700.0
2006-08-08 14:40:00,32.76,33.08,32.76,32.88,55700.0,32.76,33.08,32.76,32.88,55700.0
2006-08-08 14:50:00,32.87,32.89,32.65,32.7,37500.0,32.87,32.89,32.65,32.7,37500.0
2006-08-08 15:00:00,32.71,32.74,32.51,32.61,72300.0,32.71,32.74,32.51,32.61,72300.0
2006-08-08 15:10:00,32.59,32.59,32.29,32.34,75400.0,32.59,32.59,32.29,32.34,75400.0
2006-08-08 15:20:00,32.33,32.37,32.29,32.37,133400.0,32.33,32.37,32.29,32.37,133400.0
2006-08-08 15:30:00,32.36,32.37,32.26,32.3,104100.0,32.36,32.37,32.26,32.3,104100.0
2006-08-08 15:40:00,32.31,32.43,32.3,32.4,165900.0,32.31,32.43,32.3,32.4,165900.0
2006-08-08 15:50:00,32.4,32.45,32.36,32.4,237800.0,32.4,32.45,32.36,32.4,237800.0
2006-08-09 09:30:00,32.79,33.0,32.61,32.79,84200.0,32.79,33.0,32.61,32.79,84200.0
2006-08-09 09:40:00,32.76,32.82,32.65,32.82,46800.0,32.76,32.82,32.65,32.82,46800.0
2006-08-09 09:50:00,32.82,32.83,32.68,32.73,69300.0,32.82,32.83,32.68,32.73,69300.0
2006-08-09 10:00:00,32.71,32.98,32.69,32.98,81100.0,32.71,32.98,32.69,32.98,81100.0
2006-08-09 10:10:00,32.98,32.98,32.87,32.93,35600.0,32.98,32.98,32.87,32.93,35600.0
2006-08-09 10:20:00,32.94,33.13,32.93,33.13,39500.0,32.94,33.13,32.93,33.13,39500.0
2006-08-09 10:30:00,33.13,33.13,32.95,33.02,51800.0,33.13,33.13,32.95,33.02,51800.0
2006-08-09 10:40:00,33.02,33.07,32.98,33.05,34500.0,33.02,33.07,32.98,33.05,34500.0
2006-08-09 10:50:00,33.05,33.12,33.04,33.09,34200.0,33.05,33.12,33.04,33.09,34200.0
2006-08-09 11:00:00,33.09,33.25,33.09,33.23,40000.0,33.09,33.25,33.09,33.23,40000.0
2006-08-09 11:10:00,33.24,33.37,33.22,33.36,57100.0,33.24,33.37,33.22,33.36,57100.0
2006-08-09 11:20:00,33.36,33.5,33.35,33.48,39400.0,33.36,33.5,33.35,33.48,39400.0
2006-08-09 11:30:00,33.49,33.61,33.44,33.49,57300.0,33.49,33.61,33.44,33.49,57300.0
2006-08-09 11:40:00,33.51,33.6,33.48,33.56,59000.0,33.51,33.6,33.48,33.56,59000.0
2006-08-09 11:50:00,33.58,33.58,33.55,33.56,39400.0,33.58,33.58,33.55,33.56,39400.0
2006-08-09 12:00:00,33.56,33.61,33.56,33.6,61200.0,33.56,33.61,33.56,33.6,61200.0
2006-08-09 12:10:00,33.62,33.62,33.55,33.58,49400.0,33.62,33.62,33.55,33.58,49400.0
2006-08-09 12:20:00,33.56,33.63,33.55,33.6,33100.0,33.56,33.63,33.55,33.6,33100.0
2006-08-09 12:30:00,33.6,33.61,33.55,33.57,49300.0,33.6,33.61,33.55,33.57,49300.0
2006-08-09 12:40:00,33.58,33.58,33.5,33.51,31500.0,33.58,33.58,33.5,33.51,31500.0
2006-08-09 12:50:00,33.49,33.57,33.44,33.53,32100.0,33.49,33.57,33.44,33.53,32100.0
2006-08-09 13:00:00,33.51,33.6,33.43,33.57,70200.0,33.51,33.6,33.43,33.57,70200.0
2006-08-09 13:10:00,33.57,33.57,33.37,33.45,29900.0,33.57,33.57,33.37,33.45,29900.0
2006-08-09 13:20:00,33.46,33.47,33.38,33.38,25600.0,33.46,33.47,33.38,33.38,25600.0
2006-08-09 13:30:00,33.35,33.37,33.26,33.27,31500.0,33.35,33.37,33.26,33.27,31500.0
2006-08-09 13:40:00,33.27,33.29,33.25,33.26,15600.0,33.27,33.29,33.25,33.26,15600.0
2006-08-09 13:50:00,33.26,33.42,33.26,33.38,23700.0,33.26,33.42,33.26,33.38,23700.0
2006-08-09 14:00:00,33.36,33.41,33.36,33.41,21700.0,33.36,33.41,33.36,33.41,21700.0
2006-08-09 14:10:00,33.4,33.4,33.3,33.31,15200.0,33.4,33.4,33.3,33.31,15200.0
2006-08-09 14:20:00,33.31,33.45,33.31,33.43,30900.0,33.31,33.45,33.31,33.43,30900.0
2006-08-09 14:30:00,33.44,33.49,33.42,33.49,44300.0,33.44,33.49,33.42,33.49,44300.0
2006-08-09 14:40:00,33.48,33.51,33.31,33.31,33500.0,33.48,33.51,33.31,33.31,33500.0
2006-08-09 14:50:00,33.31,33.5,33.12,33.14,37200.0,33.31,33.5,33.12,33.14,37200.0
2006-08-09 15:00:00,33.13,33.26,33.0,33.01,53800.0,33.13,33.26,33.0,33.01,53800.0
2006-08-09 15:10:00,33.0,33.2,32.95,33.02,41200.0,33.0,33.2,32.95,33.02,41200.0
2006-08-09 15:20:00,33.02,33.06,32.97,32.97,45400.0,33.02,33.06,32.97,32.97,45400.0
2006-08-09 15:30:00,32.96,32.97,32.95,32.95,44000.0,32.96,32.97,32.95,32.95,44000.0
2006-08-09 15:40:00,32.96,32.96,32.95,32.95,60700.0,32.96,32.96,32.95,32.95,60700.0
2006-08-09 15:50:00,32.95,33.0,32.85,32.9,143500.0,32.95,33.0,32.85,32.9,143500.0
2006-08-10 09:30:00,32.79,33.06,32.74,32.9,146400.0,32.79,33.06,32.74,32.9,146400.0
2006-08-10 09:40:00,32.91,33.5,32.9,33.31,117300.0,32.91,33.5,32.9,33.31,117300.0
2006-08-10 09:50:00,33.33,33.35,33.18,33.25,150900.0,33.33,33.35,33.18,33.25,150900.0
2006-08-10 10:00:00,33.25,33.26,32.91,32.93,91300.0,33.25,33.26,32.91,32.93,91300.0
2006-08-10 10:10:00,32.91,33.07,32.84,32.99,51700.0,32.91,33.07,32.84,32.99,51700.0
2006-08-10 10:20:00,33.0,33.1,32.88,33.06,59100.0,33.0,33.1,32.88,33.06,59100.0
2006-08-10 10:30:00,33.08,33.2,33.02,33.1,53700.0,33.08,33.2,33.02,33.1,53700.0
2006-08-10 10:40:00,33.08,33.1,32.96,32.97,37500.0,33.08,33.1,32.96,32.97,37500.0
2006-08-10 10:50:00,32.95,33.13,32.95,33.13,42400.0,32.95,33.13,32.95,33.13,42400.0
2006-08-10 11:00:00,33.11,33.25,33.03,33.22,58300.0,33.11,33.25,33.03,33.22,58300.0
2006-08-10 11:10:00,33.26,33.38,33.16,33.27,66200.0,33.26,33.38,33.16,33.27,66200.0
2006-08-10 11:20:00,33.27,33.29,33.12,33.21,83800.0,33.27,33.29,33.12,33.21,83800.0
2006-08-10 11:30:00,33.23,33.31,33.04,33.04,81300.0,33.23,33.31,33.04,33.04,81300.0
2006-08-10 11:40:00,33.04,33.22,33.01,33.03,57000.0,33.04,33.22,33.01,33.03,57000.0
2006-08-10 11:50:00,33.03,33.18,33.02,33.07,59200.0,33.03,33.18,33.02,33.07,59200.0
2006-08-10 12:00:00,33.07,33.2,33.05,33.08,43600.0,33.07,33.2,33.05,33.08,43600.0
2006-08-10 12:10:00,33.08,33.2,33.05,33.13,39700.0,33.08,33.2,33.05,33.13,39700.0
2006-08-10 12:20:00,33.13,33.16,33.1,33.12,15200.0,33.13,33.16,33.1,33.12,15200.0
2006-08-10 12:30:00,33.12,33.16,33.11,33.14,24500.0,33.12,33.16,33.11,33.14,24500.0
2006-08-10 12:40:00,33.14,33.18,33.1,33.1,43500.0,33.14,33.18,33.1,33.1,43500.0
2006-08-10 12:50:00,33.1,33.15,33.1,33.14,27500.0,33.1,33.15,33.1,33.14,27500.0
2006-08-10 13:00:00,33.14,33.14,33.02,33.1,29600.0,33.14,33.14,33.02,33.1,29600.0
2006-08-10 13:10:00,33.1,33.29,33.08,33.26,103800.0,33.1,33.29,33.08,33.26,103800.0
2006-08-10 13:20:00,33.26,33.26,33.21,33.23,46300.0,33.26,33.26,33.21,33.23,46300.0
2006-08-10 13:30:00,33.23,33.33,33.2,33.28,33200.0,33.23,33.33,33.2,33.28,33200.0
2006-08-10 13:40:00,33.27,33.39,33.24,33.34,33300.0,33.27,33.39,33.24,33.34,33300.0
2006-08-10 13:50:00,33.33,33.33,33.17,33.21,28000.0,33.33,33.33,33.17,33.21,28000.0
2006-08-10 14:00:00,33.21,33.49,33.21,33.48,35300.0,33.21,33.49,33.21,33.48,35300.0
2006-08-10 14:10:00,33.48,33.5,33.38,33.42,32900.0,33.48,33.5,33.38,33.42,32900.0
2006-08-10 14:20:00,33.41,33.46,33.31,33.43,34200.0,33.41,33.46,33.31,33.43,34200.0
2006-08-10 14:30:00,33.44,33.44,33.15,33.3,61500.0,33.44,33.44,33.15,33.3,61500.0
2006-08-10 14:40:00,33.29,33.3,33.07,33.09,46400.0,33.29,33.3,33.07,33.09,46400.0
2006-08-10 14:50:00,33.1,33.2,33.07,33.1,74300.0,33.1,33.2,33.07,33.1,74300.0
2006-08-10 15:00:00,33.1,33.13,33.1,33.1,102700.0,33.1,33.13,33.1,33.1,102700.0
2006-08-10 15:10:00,33.11,33.2,33.05,33.08,51500.0,33.11,33.2,33.05,33.08,51500.0
2006-08-10 15:20:00,33.09,33.15,32.94,32.97,67900.0,33.09,33.15,32.94,32.97,67900.0
2006-08-10 15:30:00,32.99,33.1,32.98,33.09,37400.0,32.99,33.1,32.98,33.09,37400.0
2006-08-10 15:40:00,33.1,33.26,33.09,33.13,109800.0,33.1,33.26,33.09,33.13,109800.0
2006-08-10 15:50:00,33.12,33.28,33.11,33.12,151400.0,33.12,33.28,33.11,33.12,151400.0
2006-08-11 09:30:00,32.98,32.98,32.55,32.61,107300.0,32.98,32.98,32.55,32.61,107300.0
2006-08-11 09:40:00,32.58,32.73,32.49,32.52,143000.0,32.58,32.73,32.49,32.52,143000.0
2006-08-11 09:50:00,32.5,32.65,32.49,32.53,177200.0,32.5,32.65,32.49,32.53,177200.0
2006-08-11 10:00:00,32.55,32.67,32.35,32.44,112700.0,32.55,32.67,32.35,32.44,112700.0
2006-08-11 10:10:00,32.44,32.48,32.3,32.34,65700.0,32.44,32.48,32.3,32.34,65700.0
2006-08-11 10:20:00,32.34,32.49,32.26,32.44,81400.0,32.34,32.49,32.26,32.44,81400.0
2006-08-11 10:30:00,32.45,32.51,32.42,32.5,836100.0,32.45,32.51,32.42,32.5,836100.0
2006-08-11 10:40:00,32.5,32.57,32.42,32.55,233300.0,32.5,32.57,32.42,32.55,233300.0
2006-08-11 10:50:00,32.56,32.59,32.54,32.55,29200.0,32.56,32.59,32.54,32.55,29200.0
2006-08-11 11:00:00,32.56,32.6,32.52,32.52,71500.0,32.56,32.6,32.52,32.52,71500.0
2006-08-11 11:10:00,32.53,32.59,32.52,32.53,47400.0,32.53,32.59,32.52,32.53,47400.0
2006-08-11 11:20:00,32.52,32.54,32.5,32.5,177000.0,32.52,32.54,32.5,32.5,177000.0
2006-08-11 11:30:00,32.51,32.52,32.47,32.47,47100.0,32.51,32.52,32.47,32.47,47100.0
2006-08-11 11:40:00,32.47,32.48,32.4,32.4,30600.0,32.47,32.48,32.4,32.4,30600.0
2006-08-11 11:50:00,32.4,32.41,32.14,32.21,58200.0,32.4,32.41,32.14,32.21,58200.0
2006-08-11 12:00:00,32.22,32.31,32.18,32.26,39800.0,32.22,32.31,32.18,32.26,39800.0
2006-08-11 12:10:00,32.25,32.33,32.21,32.23,61400.0,32.25,32.33,32.21,32.23,61400.0
2006-08-11 12:20:00,32.22,32.34,32.19,32.32,69100.0,32.22,32.34,32.19,32.32,69100.0
2006-08-11 12:30:00,32.31,32.41,32.26,32.3,34200.0,32.31,32.41,32.26,32.3,34200.0
2006-08-11 12:40:00,32.29,32.32,32.28,32.3,68100.0,32.29,32.32,32.28,32.3,68100.0
2006-08-11 12:50:00,32.3,32.31,32.25,32.31,26900.0,32.3,32.31,32.25,32.31,26900.0
2006-08-11 13:00:00,32.28,32.38,32.24,32.29,27200.0,32.28,32.38,32.24,32.29,27200.0
2006-08-11 13:10:00,32.3,32.34,32.27,32.34,27000.0,32.3,32.34,32.27,32.34,27000.0
2006-08-11 13:20:00,32.34,32.42,32.28,32.35,21300.0,32.34,32.42,32.28,32.35,21300.0
2006-08-11 13:30:00,32.35,32.35,32.27,32.3,20600.0,32.35,32.35,32.27,32.3,20600.0
2006-08-11 13:40:00,32.28,32.3,32.23,32.28,29300.0,32.28,32.3,32.23,32.28,29300.0
2006-08-11 13:50:00,32.27,32.31,32.26,32.26,15400.0,32.27,32.31,32.26,32.26,15400.0
2006-08-11 14:00:00,32.26,32.28,32.24,32.25,28000.0,32.26,32.28,32.24,32.25,28000.0
2006-08-11 14:10:00,32.26,32.27,32.11,32.11,25000.0,32.26,32.27,32.11,32.11,25000.0
2006-08-11 14:20:00,32.13,32.19,32.11,32.16,73100.0,32.13,32.19,32.11,32.16,73100.0
2006-08-11 14:30:00,32.16,32.21,32.14,32.21,26000.0,32.16,32.21,32.14,32.21,26000.0
2006-08-11 14:40:00,32.21,32.33,32.21,32.3,46400.0,32.21,32.33,32.21,32.3,46400.0
2006-08-11 14:50:00,32.3,32.31,32.28,32.29,29900.0,32.3,32.31,32.28,32.29,29900.0
2006-08-11 15:00:00,32.29,32.32,32.25,32.28,85300.0,32.29,32.32,32.25,32.28,85300.0
2006-08-11 15:10:00,32.29,32.3,32.2,32.3,154600.0,32.29,32.3,32.2,32.3,154600.0
2006-08-11 15:20:00,32.3,32.33,32.25,32.31,40200.0,32.3,32.33,32.25,32.31,40200.0
2006-08-11 15:30:00,32.31,32.39,32.3,32.33,105600.0,32.31,32.39,32.3,32.33,105600.0
2006-08-11 15:40:00,32.33,32.34,32.24,32.28,54200.0,32.33,32.34,32.24,32.28,54200.0
2006-08-11 15:50:00,32.29,32.37,32.24,32.31,120700.0,32.29,32.37,32.24,32.31,120700.0
2006-08-14 09:30:00,32.87,32.87,32.43,32.5,63000.0,32.87,32.87,32.43,32.5,63000.0
2006-08-14 09:40:00,32.5,32.5,32.44,32.49,28000.0,32.5,32.5,32.44,32.49,28000.0
2006-08-14 09:50:00,32.46,32.55,32.45,32.49,34800.0,32.46,32.55,32.45,32.49,34800.0
2006-08-14 10:00:00,32.49,32.5,32.4,32.45,53000.0,32.49,32.5,32.4,32.45,53000.0
2006-08-14 10:10:00,32.45,32.47,32.35,32.37,34600.0,32.45,32.47,32.35,32.37,34600.0
2006-08-14 10:20:00,32.4,32.43,32.35,32.39,25700.0,32.4,32.43,32.35,32.39,25700.0
2006-08-14 10:30:00,32.39,32.44,32.37,32.38,58000.0,32.39,32.44,32.37,32.38,58000.0
2006-08-14 10:40:00,32.4,32.45,32.37,32.4,31100.0,32.4,32.45,32.37,32.4,31100.0
2006-08-14 10:50:00,32.41,32.44,32.39,32.4,80300.0,32.41,32.44,32.39,32.4,80300.0
2006-08-14 11:00:00,32.42,32.47,32.36,32.39,150000.0,32.42,32.47,32.36,32.39,150000.0
2006-08-14 11:10:00,32.39,32.46,32.31,32.34,135100.0,32.39,32.46,32.31,32.34,135100.0
2006-08-14 11:20:00,32.34,32.38,32.32,32.37,45700.0,32.34,32.38,32.32,32.37,45700.0
2006-08-14 11:30:00,32.37,32.4,32.3,32.3,116300.0,32.37,32.4,32.3,32.3,116300.0
2006-08-14 11:40:00,32.29,32.3,32.19,32.2,94100.0,32.29,32.3,32.19,32.2,94100.0
2006-08-14 11:50:00,32.2,32.28,32.14,32.28,183300.0,32.2,32.28,32.14,32.28,183300.0
2006-08-14 12:00:00,32.29,32.3,32.26,32.28,69500.0,32.29,32.3,32.26,32.28,69500.0
2006-08-14 12:10:00,32.26,32.35,32.26,32.3,78500.0,32.26,32.35,32.26,32.3,78500.0
2006-08-14 12:20:00,32.3,32.34,32.29,32.29,60000.0,32.3,32.34,32.29,32.29,60000.0
2006-08-14 12:30:00,32.3,32.31,32.28,32.29,18600.0,32.3,32.31,32.28,32.29,18600.0
2006-08-14 12:40:00,32.3,32.31,32.28,32.3,102200.0,32.3,32.31,32.28,32.3,102200.0
2006-08-14 12:50:00,32.3,32.34,32.24,32.29,74900.0,32.3,32.34,32.24,32.29,74900.0
2006-08-14 13:00:00,32.28,32.33,32.28,32.3,34700.0,32.28,32.33,32.28,32.3,34700.0
2006-08-14 13:10:00,32.29,32.36,32.28,32.35,332700.0,32.29,32.36,32.28,32.35,332700.0
2006-08-14 13:20:00,32.35,32.4,32.34,32.38,71800.0,32.35,32.4,32.34,32.38,71800.0
2006-08-14 13:30:00,32.36,32.4,32.34,32.4,108100.0,32.36,32.4,32.34,32.4,108100.0
2006-08-14 13:40:00,32.39,32.43,32.37,32.4,35700.0,32.39,32.43,32.37,32.4,35700.0
2006-08-14 13:50:00,32.4,32.53,32.35,32.53,400700.0,32.4,32.53,32.35,32.53,400700.0
2006-08-14 14:00:00,32.52,32.62,32.51,32.57,46000.0,32.52,32.62,32.51,32.57,46000.0
2006-08-14 14:10:00,32.58,32.71,32.52,32.56,73200.0,32.58,32.71,32.52,32.56,73200.0
2006-08-14 14:20:00,32.57,32.67,32.55,32.64,82500.0,32.57,32.67,32.55,32.64,82500.0
2006-08-14 14:30:00,32.63,32.67,32.55,32.58,216100.0,32.63,32.67,32.55,32.58,216100.0
2006-08-14 14:40:00,32.59,32.59,32.53,32.54,75400.0,32.59,32.59,32.53,32.54,75400.0
2006-08-14 14:50:00,32.54,32.57,32.42,32.49,141900.0,32.54,32.57,32.42,32.49,141900.0
2006-08-14 15:00:00,32.49,32.55,32.47,32.5,87800.0,32.49,32.55,32.47,32.5,87800.0
2006-08-14 15:10:00,32.49,32.53,32.41,32.46,131400.0,32.49,32.53,32.41,32.46,131400.0
2006-08-14 15:20:00,32.46,32.57,32.38,32.47,70700.0,32.46,32.57,32.38,32.47,70700.0
2006-08-14 15:30:00,32.47,32.5,32.33,32.48,104600.0,32.47,32.5,32.33,32.48,104600.0
2006-08-14 15:40:00,32.5,32.51,32.42,32.43,221000.0,32.5,32.51,32.42,32.43,221000.0
2006-08-14 15:50:00,32.43,32.51,32.36,32.36,164400.0,32.43,32.51,32.36,32.36,164400.0
2006-08-15 09:30:00,32.65,32.86,32.58,32.6,237800.0,32.65,32.86,32.58,32.6,237800.0
2006-08-15 09:40:00,32.6,32.88,32.59,32.75,157400.0,32.6,32.88,32.59,32.75,157400.0
2006-08-15 09:50:00,32.72,32.8,32.67,32.67,186300.0,32.72,32.8,32.67,32.67,186300.0
2006-08-15 10:00:00,32.67,32.83,32.67,32.82,152500.0,32.67,32.83,32.67,32.82,152500.0
2006-08-15 10:10:00,32.82,32.93,32.82,32.9,213800.0,32.82,32.93,32.82,32.9,213800.0
2006-08-15 10:20:00,32.9,32.9,32.83,32.83,86000.0,32.9,32.9,32.83,32.83,86000.0
2006-08-15 10:30:00,32.85,32.86,32.82,32.86,79400.0,32.85,32.86,32.82,32.86,79400.0
2006-08-15 10:40:00,32.86,33.16,32.84,33.14,156200.0,32.86,33.16,32.84,33.14,156200.0
2006-08-15 10:50:00,33.14,33.21,33.13,33.16,77000.0,33.14,33.21,33.13,33.16,77000.0
2006-08-15 11:00:00,33.19,33.19,33.03,33.06,67400.0,33.19,33.19,33.03,33.06,67400.0
2006-08-15 11:10:00,33.05,33.16,33.05,33.07,142500.0,33.05,33.16,33.05,33.07,142500.0
2006-08-15 11:20:00,33.07,33.17,33.07,33.1,78000.0,33.07,33.17,33.07,33.1,78000.0
2006-08-15 11:30:00,33.13,33.2,33.08,33.18,43800.0,33.13,33.2,33.08,33.18,43800.0
2006-08-15 11:40:00,33.19,33.35,33.16,33.3,121000.0,33.19,33.35,33.16,33.3,121000.0
2006-08-15 11:50:00,33.32,33.37,33.23,33.29,179000.0,33.32,33.37,33.23,33.29,179000.0
2006-08-15 12:00:00,33.3,33.41,33.25,33.4,97300.0,33.3,33.41,33.25,33.4,97300.0
2006-08-15 12:10:00,33.41,33.52,33.36,33.4,91800.0,33.41,33.52,33.36,33.4,91800.0
2006-08-15 12:20:00,33.41,33.49,33.36,33.45,70100.0,33.41,33.49,33.36,33.45,70100.0
2006-08-15 12:30:00,33.46,33.52,33.37,33.4,92500.0,33.46,33.52,33.37,33.4,92500.0
2006-08-15 12:40:00,33.41,33.53,33.4,33.49,111400.0,33.41,33.53,33.4,33.49,111400.0
2006-08-15 12:50:00,33.5,33.52,33.38,33.41,94800.0,33.5,33.52,33.38,33.41,94800.0
2006-08-15 13:00:00,33.4,33.45,33.27,33.29,128400.0,33.4,33.45,33.27,33.29,128400.0
2006-08-15 13:10:00,33.28,33.3,33.21,33.25,63700.0,33.28,33.3,33.21,33.25,63700.0
2006-08-15 13:20:00,33.24,33.28,33.18,33.23,84400.0,33.24,33.28,33.18,33.23,84400.0
2006-08-15 13:30:00,33.25,33.35,33.21,33.29,124700.0,33.25,33.35,33.21,33.29,124700.0
2006-08-15 13:40:00,33.31,33.39,33.3,33.39,33600.0,33.31,33.39,33.3,33.39,33600.0
2006-08-15 13:50:00,33.39,33.41,33.33,33.39,41700.0,33.39,33.41,33.33,33.39,41700.0
2006-08-15 14:00:00,33.4,33.48,33.32,33.46,98100.0,33.4,33.48,33.32,33.46,98100.0
2006-08-15 14:10:00,33.47,33.63,33.44,33.59,87500.0,33.47,33.63,33.44,33.59,87500.0
2006-08-15 14:20:00,33.59,33.76,33.59,33.62,63600.0,33.59,33.76,33.59,33.62,63600.0
2006-08-15 14:30:00,33.64,33.85,33.64,33.8,101600.0,33.64,33.85,33.64,33.8,101600.0
2006-08-15 14:40:00,33.81,33.94,33.63,33.75,208900.0,33.81,33.94,33.63,33.75,208900.0
2006-08-15 14:50:00,33.75,34.03,33.63,33.91,162600.0,33.75,34.03,33.63,33.91,162600.0
2006-08-15 15:00:00,33.92,33.95,33.8,33.83,80600.0,33.92,33.95,33.8,33.83,80600.0
2006-08-15 15:10:00,33.83,34.0,33.81,33.95,87100.0,33.83,34.0,33.81,33.95,87100.0
2006-08-15 15:20:00,33.95,34.0,33.9,33.96,140900.0,33.95,34.0,33.9,33.96,140900.0
2006-08-15 15:30:00,33.96,33.96,33.7,33.79,189900.0,33.96,33.96,33.7,33.79,189900.0
2006-08-15 15:40:00,33.8,33.92,33.75,33.9,140800.0,33.8,33.92,33.75,33.9,140800.0
2006-08-15 15:50:00,33.9,33.92,33.73,33.89,176300.0,33.9,33.92,33.73,33.89,176300.0
2006-08-16 09:30:00,34.75,34.79,33.76,34.36,381800.0,34.75,34.79,33.76,34.36,381800.0
2006-08-16 09:40:00,34.35,34.46,33.63,33.63,185900.0,34.35,34.46,33.63,33.63,185900.0
2006-08-16 09:50:00,33.62,34.2,33.45,33.9,185200.0,33.62,34.2,33.45,33.9,185200.0
2006-08-16 10:00:00,33.9,34.25,33.75,34.19,67100.0,33.9,34.25,33.75,34.19,67100.0
2006-08-16 10:10:00,34.19,34.27,33.85,33.91,65700.0,34.19,34.27,33.85,33.91,65700.0
2006-08-16 10:20:00,33.89,34.09,33.89,34.06,42500.0,33.89,34.09,33.89,34.06,42500.0
2006-08-16 10:30:00,34.06,34.06,33.99,34.04,35700.0,34.06,34.06,33.99,34.04,35700.0
2006-08-16 10:40:00,34.02,34.03,33.76,33.89,81800.0,34.02,34.03,33.76,33.89,81800.0
2006-08-16 10:50:00,33.92,34.3,33.85,34.21,89800.0,33.92,34.3,33.85,34.21,89800.0
2006-08-16 11:00:00,34.21,34.32,34.19,34.21,90000.0,34.21,34.32,34.19,34.21,90000.0
2006-08-16 11:10:00,34.22,34.29,34.16,34.25,78900.0,34.22,34.29,34.16,34.25,78900.0
2006-08-16 11:20:00,34.27,34.27,34.15,34.23,112100.0,34.27,34.27,34.15,34.23,112100.0
2006-08-16 11:30:00,34.27,34.3,34.22,34.22,66600.0,34.27,34.3,34.22,34.22,66600.0
2006-08-16 11:40:00,34.23,34.29,34.21,34.26,23700.0,34.23,34.29,34.21,34.26,23700.0
2006-08-16 11:50:00,34.28,34.29,34.24,34.26,31200.0,34.28,34.29,34.24,34.26,31200.0
2006-08-16 12:00:00,34.27,34.29,34.2,34.28,48300.0,34.27,34.29,34.2,34.28,48300.0
2006-08-16 12:10:00,34.27,34.44,34.24,34.29,80100.0,34.27,34.44,34.24,34.29,80100.0
2006-08-16 12:20:00,34.3,34.34,34.28,34.31,59700.0,34.3,34.34,34.28,34.31,59700.0
2006-08-16 12:30:00,34.3,34.35,34.27,34.27,76600.0,34.3,34.35,34.27,34.27,76600.0
2006-08-16 12:40:00,34.28,34.32,34.18,34.19,77900.0,34.28,34.32,34.18,34.19,77900.0
2006-08-16 12:50:00,34.18,34.31,34.16,34.3,48600.0,34.18,34.31,34.16,34.3,48600.0
2006-08-16 13:00:00,34.3,34.5,34.26,34.5,38900.0,34.3,34.5,34.26,34.5,38900.0
2006-08-16 13:10:00,34.49,34.51,34.43,34.48,92100.0,34.49,34.51,34.43,34.48,92100.0
2006-08-16 13:20:00,34.48,34.48,34.29,34.31,38300.0,34.48,34.48,34.29,34.31,38300.0
2006-08-16 13:30:00,34.4,34.46,34.23,34.41,83800.0,34.4,34.46,34.23,34.41,83800.0
2006-08-16 13:40:00,34.42,34.54,34.42,34.48,79500.0,34.42,34.54,34.42,34.48,79500.0
2006-08-16 13:50:00,34.5,34.53,34.4,34.53,67100.0,34.5,34.53,34.4,34.53,67100.0
2006-08-16 14:00:00,34.52,34.53,34.43,34.46,69200.0,34.52,34.53,34.43,34.46,69200.0
2006-08-16 14:10:00,34.46,34.72,34.46,34.69,67200.0,34.46,34.72,34.46,34.69,67200.0
2006-08-16 14:20:00,34.69,34.75,34.54,34.75,94500.0,34.69,34.75,34.54,34.75,94500.0
2006-08-16 14:30:00,34.75,34.76,34.64,34.65,124100.0,34.75,34.76,34.64,34.65,124100.0
2006-08-16 14:40:00,34.66,34.68,34.43,34.45,122700.0,34.66,34.68,34.43,34.45,122700.0
2006-08-16 14:50:00,34.44,34.53,34.42,34.51,79100.0,34.44,34.53,34.42,34.51,79100.0
2006-08-16 15:00:00,34.51,34.68,34.48,34.67,115800.0,34.51,34.68,34.48,34.67,115800.0
2006-08-16 15:10:00,34.68,34.74,34.46,34.49,134900.0,34.68,34.74,34.46,34.49,134900.0
2006-08-16 15:20:00,34.49,34.51,34.45,34.46,99700.0,34.49,34.51,34.45,34.46,99700.0
2006-08-16 15:30:00,34.46,34.53,34.43,34.49,121800.0,34.46,34.53,34.43,34.49,121800.0
2006-08-16 15:40:00,34.49,34.52,34.36,34.38,109900.0,34.49,34.52,34.36,34.38,109900.0
2006-08-16 15:50:00,34.37,34.44,34.17,34.39,332400.0,34.37,34.44,34.17,34.39,332400.0
2006-08-17 09:30:00,34.61,34.95,34.58,34.92,127200.0,34.61,34.95,34.58,34.92,127200.0
2006-08-17 09:40:00,34.92,35.0,34.88,34.89,241000.0,34.92,35.0,34.88,34.89,241000.0
2006-08-17 09:50:00,34.9,34.98,34.79,34.88,105500.0,34.9,34.98,34.79,34.88,105500.0
2006-08-17 10:00:00,34.88,35.1,34.75,34.8,128200.0,34.88,35.1,34.75,34.8,128200.0
2006-08-17 10:10:00,34.8,34.87,34.63,34.77,65700.0,34.8,34.87,34.63,34.77,65700.0
2006-08-17 10:20:00,34.76,34.85,34.7,34.83,41400.0,34.76,34.85,34.7,34.83,41400.0
2006-08-17 10:30:00,34.82,34.87,34.78,34.78,93600.0,34.82,34.87,34.78,34.78,93600.0
2006-08-17 10:40:00,34.78,34.96,34.78,34.79,75900.0,34.78,34.96,34.78,34.79,75900.0
2006-08-17 10:50:00,34.78,35.0,34.78,34.96,62900.0,34.78,35.0,34.78,34.96,62900.0
2006-08-17 11:00:00,34.95,35.02,34.8,34.8,125100.0,34.95,35.02,34.8,34.8,125100.0
2006-08-17 11:10:00,34.79,34.94,34.79,34.94,102500.0,34.79,34.94,34.79,34.94,102500.0
2006-08-17 11:20:00,34.94,34.95,34.88,34.91,97100.0,34.94,34.95,34.88,34.91,97100.0
2006-08-17 11:30:00,34.91,34.98,34.89,34.92,65200.0,34.91,34.98,34.89,34.92,65200.0
2006-08-17 11:40:00,34.93,35.03,34.92,34.99,43100.0,34.93,35.03,34.92,34.99,43100.0
2006-08-17 11:50:00,34.98,34.99,34.91,34.95,60600.0,34.98,34.99,34.91,34.95,60600.0
2006-08-17 12:00:00,34.96,34.96,34.9,34.95,68100.0,34.96,34.96,34.9,34.95,68100.0
2006-08-17 12:10:00,34.96,35.05,34.95,35.05,120300.0,34.96,35.05,34.95,35.05,120300.0
2006-08-17 12:20:00,35.04,35.35,35.03,35.16,124500.0,35.04,35.35,35.03,35.16,124500.0
2006-08-17 12:30:00,35.14,35.21,35.07,35.12,115400.0,35.14,35.21,35.07,35.12,115400.0
2006-08-17 12:40:00,35.13,35.3,35.11,35.19,222500.0,35.13,35.3,35.11,35.19,222500.0
2006-08-17 12:50:00,35.2,35.29,35.15,35.17,71300.0,35.2,35.29,35.15,35.17,71300.0
2006-08-17 13:00:00,35.18,35.2,35.16,35.2,121700.0,35.18,35.2,35.16,35.2,121700.0
2006-08-17 13:10:00,35.2,35.21,35.19,35.19,21800.0,35.2,35.21,35.19,35.19,21800.0
2006-08-17 13:20:00,35.19,35.34,35.18,35.2,177600.0,35.19,35.34,35.18,35.2,177600.0
2006-08-17 13:30:00,35.18,35.19,35.09,35.11,42200.0,35.18,35.19,35.09,35.11,42200.0
2006-08-17 13:40:00,35.1,35.14,34.98,35.04,90500.0,35.1,35.14,34.98,35.04,90500.0
2006-08-17 13:50:00,35.06,35.06,35.03,35.03,63100.0,35.06,35.06,35.03,35.03,63100.0
2006-08-17 14:00:00,35.03,35.19,35.0,35.19,711000.0,35.03,35.19,35.0,35.19,711000.0
2006-08-17 14:10:00,35.15,35.19,34.92,34.93,87300.0,35.15,35.19,34.92,34.93,87300.0
2006-08-17 14:20:00,34.93,35.03,34.8,34.8,261200.0,34.93,35.03,34.8,34.8,261200.0
2006-08-17 14:30:00,34.83,35.0,34.8,35.0,157400.0,34.83,35.0,34.8,35.0,157400.0
2006-08-17 14:40:00,34.83,35.0,34.8,34.96,97500.0,34.83,35.0,34.8,34.96,97500.0
2006-08-17 14:50:00,34.97,35.04,34.87,35.03,99300.0,34.97,35.04,34.87,35.03,99300.0
2006-08-17 15:00:00,35.03,35.1,34.91,35.04,118500.0,35.03,35.1,34.91,35.04,118500.0
2006-08-17 15:10:00,35.04,35.08,35.02,35.04,274500.0,35.04,35.08,35.02,35.04,274500.0
2006-08-17 15:20:00,35.03,35.03,34.9,34.93,162400.0,35.03,35.03,34.9,34.93,162400.0
2006-08-17 15:30:00,34.93,34.97,34.9,34.95,98700.0,34.93,34.97,34.9,34.95,98700.0
2006-08-17 15:40:00,34.94,35.02,34.88,34.94,200700.0,34.94,35.02,34.88,34.94,200700.0
2006-08-17 15:50:00,34.93,35.1,34.8,35.0,351100.0,34.93,35.1,34.8,35.0,351100.0
2006-08-18 09:30:00,33.77,35.7,33.7,33.97,1937300.0,33.77,35.7,33.7,33.97,1937300.0
2006-08-18 09:40:00,33.97,34.0,33.23,33.38,591500.0,33.97,34.0,33.23,33.38,591500.0
2006-08-18 09:50:00,33.37,33.42,32.4,32.47,403700.0,33.37,33.42,32.4,32.47,403700.0
2006-08-18 10:00:00,32.48,33.04,32.44,33.0,522500.0,32.48,33.04,32.44,33.0,522500.0
2006-08-18 10:10:00,32.99,33.4,32.95,33.22,450400.0,32.99,33.4,32.95,33.22,450400.0
2006-08-18 10:20:00,33.23,33.36,33.02,33.3,384200.0,33.23,33.36,33.02,33.3,384200.0
2006-08-18 10:30:00,33.29,33.3,32.96,33.16,296800.0,33.29,33.3,32.96,33.16,296800.0
2006-08-18 10:40:00,33.18,33.73,33.18,33.66,243900.0,33.18,33.73,33.18,33.66,243900.0
2006-08-18 10:50:00,33.67,33.67,33.36,33.36,148800.0,33.67,33.67,33.36,33.36,148800.0
2006-08-18 11:00:00,33.38,33.63,33.33,33.36,131400.0,33.38,33.63,33.33,33.36,131400.0
2006-08-18 11:10:00,33.37,33.7,33.36,33.55,116200.0,33.37,33.7,33.36,33.55,116200.0
2006-08-18 11:20:00,33.54,33.75,33.5,33.65,86900.0,33.54,33.75,33.5,33.65,86900.0
2006-08-18 11:30:00,33.67,33.76,33.54,33.72,124500.0,33.67,33.76,33.54,33.72,124500.0
2006-08-18 11:40:00,33.76,33.81,33.63,33.72,92000.0,33.76,33.81,33.63,33.72,92000.0
2006-08-18 11:50:00,33.72,33.77,33.68,33.71,91400.0,33.72,33.77,33.68,33.71,91400.0
2006-08-18 12:00:00,33.72,33.88,33.7,33.81,97000.0,33.72,33.88,33.7,33.81,97000.0
2006-08-18 12:10:00,33.79,33.82,33.69,33.76,109600.0,33.79,33.82,33.69,33.76,109600.0
2006-08-18 12:20:00,33.75,33.9,33.75,33.9,80600.0,33.75,33.9,33.75,33.9,80600.0
2006-08-18 12:30:00,33.89,33.95,33.84,33.84,98400.0,33.89,33.95,33.84,33.84,98400.0
2006-08-18 12:40:00,33.85,33.85,33.67,33.75,91100.0,33.85,33.85,33.67,33.75,91100.0
2006-08-18 12:50:00,33.76,33.8,33.69,33.7,51600.0,33.76,33.8,33.69,33.7,51600.0
2006-08-18 13:00:00,33.71,33.71,33.44,33.44,123100.0,33.71,33.71,33.44,33.44,123100.0
2006-08-18 13:10:00,33.44,33.65,33.31,33.62,91400.0,33.44,33.65,33.31,33.62,91400.0
2006-08-18 13:20:00,33.62,33.82,33.6,33.77,66300.0,33.62,33.82,33.6,33.77,66300.0
2006-08-18 13:30:00,33.76,33.83,33.61,33.76,67000.0,33.76,33.83,33.61,33.76,67000.0
2006-08-18 13:40:00,33.78,33.93,33.77,33.92,83000.0,33.78,33.93,33.77,33.92,83000.0
2006-08-18 13:50:00,33.93,34.09,33.9,34.05,136300.0,33.93,34.09,33.9,34.05,136300.0
2006-08-18 14:00:00,34.06,34.08,33.81,33.99,123000.0,34.06,34.08,33.81,33.99,123000.0
2006-08-18 14:10:00,33.99,34.14,33.91,33.91,83600.0,33.99,34.14,33.91,33.91,83600.0
2006-08-18 14:20:00,33.92,34.02,33.86,34.01,65900.0,33.92,34.02,33.86,34.01,65900.0
2006-08-18 14:30:00,34.03,34.11,33.96,34.0,174900.0,34.03,34.11,33.96,34.0,174900.0
2006-08-18 14:40:00,34.01,34.44,34.0,34.35,138200.0,34.01,34.44,34.0,34.35,138200.0
2006-08-18 14:50:00,34.34,34.47,34.24,34.26,112100.0,34.34,34.47,34.24,34.26,112100.0
2006-08-18 15:00:00,34.26,34.42,34.26,34.42,66300.0,34.26,34.42,34.26,34.42,66300.0
2006-08-18 15:10:00,34.42,34.59,34.41,34.54,123500.0,34.42,34.59,34.41,34.54,123500.0
2006-08-18 15:20:00,34.53,34.77,34.51,34.6,151300.0,34.53,34.77,34.51,34.6,151300.0
2006-08-18 15:30:00,34.6,34.75,34.54,34.68,187600.0,34.6,34.75,34.54,34.68,187600.0
2006-08-18 15:40:00,34.68,34.94,34.56,34.61,237600.0,34.68,34.94,34.56,34.61,237600.0
2006-08-18 15:50:00,34.62,34.73,34.58,34.58,308800.0,34.62,34.73,34.58,34.58,308800.0
2006-08-21 09:30:00,34.29,34.57,34.19,34.25,69300.0,34.29,34.57,34.19,34.25,69300.0
2006-08-21 09:40:00,34.21,34.33,34.01,34.24,40400.0,34.21,34.33,34.01,34.24,40400.0
2006-08-21 09:50:00,34.24,34.26,34.18,34.2,54500.0,34.24,34.26,34.18,34.2,54500.0
2006-08-21 10:00:00,34.2,34.34,34.16,34.32,49900.0,34.2,34.34,34.16,34.32,49900.0
2006-08-21 10:10:00,34.31,34.32,34.22,34.28,34700.0,34.31,34.32,34.22,34.28,34700.0
2006-08-21 10:20:00,34.29,34.29,33.97,33.97,64100.0,34.29,34.29,33.97,33.97,64100.0
2006-08-21 10:30:00,34.0,34.15,33.96,34.1,102000.0,34.0,34.15,33.96,34.1,102000.0
2006-08-21 10:40:00,34.1,34.21,34.1,34.12,24700.0,34.1,34.21,34.1,34.12,24700.0
2006-08-21 10:50:00,34.12,34.14,33.95,34.0,69500.0,34.12,34.14,33.95,34.0,69500.0
2006-08-21 11:00:00,34.01,34.24,33.96,34.1,50100.0,34.01,34.24,33.96,34.1,50100.0
2006-08-21 11:10:00,34.1,34.1,33.95,34.0,30300.0,34.1,34.1,33.95,34.0,30300.0
2006-08-21 11:20:00,34.0,34.03,33.99,34.0,43400.0,34.0,34.03,33.99,34.0,43400.0
2006-08-21 11:30:00,34.0,34.02,33.99,33.99,70900.0,34.0,34.02,33.99,33.99,70900.0
2006-08-21 11:40:00,34.01,34.01,33.8,33.93,67200.0,34.01,34.01,33.8,33.93,67200.0
2006-08-21 11:50:00,33.95,33.95,33.88,33.89,27900.0,33.95,33.95,33.88,33.89,27900.0
2006-08-21 12:00:00,33.89,33.95,33.89,33.95,45800.0,33.89,33.95,33.89,33.95,45800.0
2006-08-21 12:10:00,33.95,33.95,33.9,33.91,27300.0,33.95,33.95,33.9,33.91,27300.0
2006-08-21 12:20:00,33.91,33.92,33.9,33.9,16100.0,33.91,33.92,33.9,33.9,16100.0
2006-08-21 12:30:00,33.92,33.98,33.9,33.92,39600.0,33.92,33.98,33.9,33.92,39600.0
2006-08-21 12:40:00,33.92,34.08,33.91,34.06,42700.0,33.92,34.08,33.91,34.06,42700.0
2006-08-21 12:50:00,34.07,34.18,34.0,34.01,33900.0,34.07,34.18,34.0,34.01,33900.0
2006-08-21 13:00:00,34.02,34.08,33.99,34.08,23000.0,34.02,34.08,33.99,34.08,23000.0
2006-08-21 13:10:00,34.08,34.11,33.99,34.03,35400.0,34.08,34.11,33.99,34.03,35400.0
2006-08-21 13:20:00,34.03,34.05,33.98,33.98,19500.0,34.03,34.05,33.98,33.98,19500.0
2006-08-21 13:30:00,34.0,34.03,33.99,34.0,16300.0,34.0,34.03,33.99,34.0,16300.0
2006-08-21 13:40:00,34.01,34.03,33.92,33.96,29300.0,34.01,34.03,33.92,33.96,29300.0
2006-08-21 13:50:00,33.98,33.99,33.93,33.98,22200.0,33.98,33.99,33.93,33.98,22200.0
2006-08-21 14:00:00,33.99,34.05,33.97,34.0,31700.0,33.99,34.05,33.97,34.0,31700.0
2006-08-21 14:10:00,34.01,34.02,33.96,34.0,62200.0,34.01,34.02,33.96,34.0,62200.0
2006-08-21 14:20:00,34.0,34.0,33.98,33.99,21300.0,34.0,34.0,33.98,33.99,21300.0
2006-08-21 14:30:00,33.99,34.01,33.9,33.95,42500.0,33.99,34.01,33.9,33.95,42500.0
2006-08-21 14:40:00,33.96,33.97,33.88,33.91,41400.0,33.96,33.97,33.88,33.91,41400.0
2006-08-21 14:50:00,33.91,33.93,33.9,33.91,29600.0,33.91,33.93,33.9,33.91,29600.0
2006-08-21 15:00:00,33.92,33.98,33.9,33.98,34400.0,33.92,33.98,33.9,33.98,34400.0
2006-08-21 15:10:00,33.98,34.0,33.95,34.0,32800.0,33.98,34.0,33.95,34.0,32800.0
2006-08-21 15:20:00,34.0,34.05,33.94,33.99,105200.0,34.0,34.05,33.94,33.99,105200.0
2006-08-21 15:30:00,33.99,34.04,33.92,34.02,68900.0,33.99,34.04,33.92,34.02,68900.0
2006-08-21 15:40:00,34.02,34.02,33.84,33.84,66000.0,34.02,34.02,33.84,33.84,66000.0
2006-08-21 15:50:00,33.84,33.9,33.79,33.79,132500.0,33.84,33.9,33.79,33.79,132500.0
2006-08-22 09:30:00,33.68,33.81,33.68,33.75,132600.0,33.68,33.81,33.68,33.75,132600.0
2006-08-22 09:40:00,33.75,33.91,33.73,33.87,84200.0,33.75,33.91,33.73,33.87,84200.0
2006-08-22 09:50:00,33.88,34.07,33.88,34.03,84600.0,33.88,34.07,33.88,34.03,84600.0
2006-08-22 10:00:00,34.03,34.06,34.0,34.01,51700.0,34.03,34.06,34.0,34.01,51700.0
2006-08-22 10:10:00,34.0,34.04,33.97,34.0,66800.0,34.0,34.04,33.97,34.0,66800.0
2006-08-22 10:20:00,34.01,34.4,34.01,34.25,77600.0,34.01,34.4,34.01,34.25,77600.0
2006-08-22 10:30:00,34.25,34.29,34.2,34.27,58400.0,34.25,34.29,34.2,34.27,58400.0
2006-08-22 10:40:00,34.27,34.3,34.17,34.17,53800.0,34.27,34.3,34.17,34.17,53800.0
2006-08-22 10:50:00,34.19,34.19,34.15,34.16,23800.0,34.19,34.19,34.15,34.16,23800.0
2006-08-22 11:00:00,34.17,34.17,34.02,34.04,29300.0,34.17,34.17,34.02,34.04,29300.0
2006-08-22 11:10:00,34.04,34.12,34.0,34.1,46200.0,34.04,34.12,34.0,34.1,46200.0
2006-08-22 11:20:00,34.1,34.14,34.03,34.13,54900.0,34.1,34.14,34.03,34.13,54900.0
2006-08-22 11:30:00,34.13,34.18,34.13,34.16,39200.0,34.13,34.18,34.13,34.16,39200.0
2006-08-22 11:40:00,34.17,34.23,34.08,34.08,66300.0,34.17,34.23,34.08,34.08,66300.0
2006-08-22 11:50:00,34.09,34.16,34.09,34.15,16200.0,34.09,34.16,34.09,34.15,16200.0
2006-08-22 12:00:00,34.14,34.15,34.09,34.1,39300.0,34.14,34.15,34.09,34.1,39300.0
2006-08-22 12:10:00,34.11,34.16,34.1,34.15,36100.0,34.11,34.16,34.1,34.15,36100.0
2006-08-22 12:20:00,34.15,34.16,34.1,34.1,49000.0,34.15,34.16,34.1,34.1,49000.0
2006-08-22 12:30:00,34.11,34.11,34.05,34.05,37200.0,34.11,34.11,34.05,34.05,37200.0
2006-08-22 12:40:00,34.06,34.12,34.05,34.12,37900.0,34.06,34.12,34.05,34.12,37900.0
2006-08-22 12:50:00,34.11,34.15,34.11,34.14,23200.0,34.11,34.15,34.11,34.14,23200.0
2006-08-22 13:00:00,34.14,34.14,34.05,34.07,81000.0,34.14,34.14,34.05,34.07,81000.0
2006-08-22 13:10:00,34.07,34.1,33.88,33.89,98700.0,34.07,34.1,33.88,33.89,98700.0
2006-08-22 13:20:00,33.88,33.89,33.78,33.79,44700.0,33.88,33.89,33.78,33.79,44700.0
2006-08-22 13:30:00,33.77,33.77,33.65,33.65,42100.0,33.77,33.77,33.65,33.65,42100.0
2006-08-22 13:40:00,33.65,33.74,33.56,33.57,88800.0,33.65,33.74,33.56,33.57,88800.0
2006-08-22 13:50:00,33.56,33.63,33.56,33.62,32400.0,33.56,33.63,33.56,33.62,32400.0
2006-08-22 14:00:00,33.64,33.69,33.5,33.59,57900.0,33.64,33.69,33.5,33.59,57900.0
2006-08-22 14:10:00,33.59,33.59,33.48,33.5,47000.0,33.59,33.59,33.48,33.5,47000.0
2006-08-22 14:20:00,33.51,33.53,33.45,33.48,28500.0,33.51,33.53,33.45,33.48,28500.0
2006-08-22 14:30:00,33.48,33.55,33.47,33.55,65800.0,33.48,33.55,33.47,33.55,65800.0
2006-08-22 14:40:00,33.55,33.65,33.55,33.64,33900.0,33.55,33.65,33.55,33.64,33900.0
2006-08-22 14:50:00,33.64,33.64,33.59,33.61,50400.0,33.64,33.64,33.59,33.61,50400.0
2006-08-22 15:00:00,33.61,33.7,33.6,33.64,43100.0,33.61,33.7,33.6,33.64,43100.0
2006-08-22 15:10:00,33.65,33.65,33.42,33.46,65500.0,33.65,33.65,33.42,33.46,65500.0
2006-08-22 15:20:00,33.45,33.49,33.43,33.43,71600.0,33.45,33.49,33.43,33.43,71600.0
2006-08-22 15:30:00,33.43,33.44,33.36,33.41,82000.0,33.43,33.44,33.36,33.41,82000.0
2006-08-22 15:40:00,33.41,33.43,33.4,33.41,69200.0,33.41,33.43,33.4,33.41,69200.0
2006-08-22 15:50:00,33.41,33.46,33.39,33.42,111200.0,33.41,33.46,33.39,33.42,111200.0
2006-08-23 09:30:00,33.4,34.04,33.37,34.04,97300.0,33.4,34.04,33.37,34.04,97300.0
2006-08-23 09:40:00,34.04,34.1,34.0,34.05,79600.0,34.04,34.1,34.0,34.05,79600.0
2006-08-23 09:50:00,34.05,34.2,34.02,34.04,101800.0,34.05,34.2,34.02,34.04,101800.0
2006-08-23 10:00:00,34.04,34.04,33.63,33.63,63200.0,34.04,34.04,33.63,33.63,63200.0
2006-08-23 10:10:00,33.63,33.71,33.51,33.7,83500.0,33.63,33.71,33.51,33.7,83500.0
2006-08-23 10:20:00,33.7,33.78,33.69,33.76,50400.0,33.7,33.78,33.69,33.76,50400.0
2006-08-23 10:30:00,33.75,34.0,33.75,33.99,83600.0,33.75,34.0,33.75,33.99,83600.0
2006-08-23 10:40:00,33.95,33.97,33.6,33.6,42800.0,33.95,33.97,33.6,33.6,42800.0
2006-08-23 10:50:00,33.61,33.74,33.6,33.63,31200.0,33.61,33.74,33.6,33.63,31200.0
2006-08-23 11:00:00,33.64,33.68,33.5,33.58,39900.0,33.64,33.68,33.5,33.58,39900.0
2006-08-23 11:10:00,33.57,33.57,33.38,33.43,47500.0,33.57,33.57,33.38,33.43,47500.0
2006-08-23 11:20:00,33.44,33.49,33.37,33.48,21900.0,33.44,33.49,33.37,33.48,21900.0
2006-08-23 11:30:00,33.49,33.63,33.49,33.63,22900.0,33.49,33.63,33.49,33.63,22900.0
2006-08-23 11:40:00,33.63,33.68,33.55,33.55,23700.0,33.63,33.68,33.55,33.55,23700.0
2006-08-23 11:50:00,33.55,33.6,33.51,33.53,12000.0,33.55,33.6,33.51,33.53,12000.0
2006-08-23 12:00:00,33.52,33.54,33.46,33.5,23500.0,33.52,33.54,33.46,33.5,23500.0
2006-08-23 12:10:00,33.51,33.62,33.49,33.54,41500.0,33.51,33.62,33.49,33.54,41500.0
2006-08-23 12:20:00,33.54,33.55,33.44,33.48,10700.0,33.54,33.55,33.44,33.48,10700.0
2006-08-23 12:30:00,33.5,33.51,33.41,33.44,11800.0,33.5,33.51,33.41,33.44,11800.0
2006-08-23 12:40:00,33.43,33.49,33.42,33.46,13800.0,33.43,33.49,33.42,33.46,13800.0
2006-08-23 12:50:00,33.46,33.57,33.46,33.49,10900.0,33.46,33.57,33.46,33.49,10900.0
2006-08-23 13:00:00,33.48,33.51,33.38,33.43,29800.0,33.48,33.51,33.38,33.43,29800.0
2006-08-23 13:10:00,33.42,33.5,33.42,33.48,16800.0,33.42,33.5,33.42,33.48,16800.0
2006-08-23 13:20:00,33.48,33.51,33.44,33.5,12700.0,33.48,33.51,33.44,33.5,12700.0
2006-08-23 13:30:00,33.5,33.5,33.41,33.42,23300.0,33.5,33.5,33.41,33.42,23300.0
2006-08-23 13:40:00,33.43,33.43,33.27,33.27,26100.0,33.43,33.43,33.27,33.27,26100.0
2006-08-23 13:50:00,33.28,33.38,33.27,33.37,13100.0,33.28,33.38,33.27,33.37,13100.0
2006-08-23 14:00:00,33.36,33.41,33.34,33.41,15400.0,33.36,33.41,33.34,33.41,15400.0
2006-08-23 14:10:00,33.42,33.44,33.33,33.36,66800.0,33.42,33.44,33.33,33.36,66800.0
2006-08-23 14:20:00,33.39,33.42,33.28,33.3,31000.0,33.39,33.42,33.28,33.3,31000.0
2006-08-23 14:30:00,33.3,33.33,33.26,33.31,25100.0,33.3,33.33,33.26,33.31,25100.0
2006-08-23 14:40:00,33.31,33.32,33.17,33.23,26200.0,33.31,33.32,33.17,33.23,26200.0
2006-08-23 14:50:00,33.24,33.35,33.23,33.27,38000.0,33.24,33.35,33.23,33.27,38000.0
2006-08-23 15:00:00,33.27,33.43,33.27,33.41,38200.0,33.27,33.43,33.27,33.41,38200.0
2006-08-23 15:10:00,33.41,33.44,33.36,33.43,43500.0,33.41,33.44,33.36,33.43,43500.0
2006-08-23 15:20:00,33.44,33.56,33.42,33.56,27700.0,33.44,33.56,33.42,33.56,27700.0
2006-08-23 15:30:00,33.56,33.81,33.51,33.62,87800.0,33.56,33.81,33.51,33.62,87800.0
2006-08-23 15:40:00,33.62,33.7,33.62,33.65,47000.0,33.62,33.7,33.62,33.65,47000.0
2006-08-23 15:50:00,33.65,33.7,33.55,33.64,68600.0,33.65,33.7,33.55,33.64,68600.0
2006-08-24 09:30:00,33.9,34.04,33.82,33.83,50100.0,33.9,34.04,33.82,33.83,50100.0
2006-08-24 09:40:00,33.83,33.86,33.72,33.73,24100.0,33.83,33.86,33.72,33.73,24100.0
2006-08-24 09:50:00,33.76,33.85,33.71,33.71,17600.0,33.76,33.85,33.71,33.71,17600.0
2006-08-24 10:00:00,33.7,33.71,33.48,33.59,37700.0,33.7,33.71,33.48,33.59,37700.0
2006-08-24 10:10:00,33.59,33.65,33.55,33.55,31300.0,33.59,33.65,33.55,33.55,31300.0
2006-08-24 10:20:00,33.59,33.59,33.45,33.45,33300.0,33.59,33.59,33.45,33.45,33300.0
2006-08-24 10:30:00,33.45,33.45,33.28,33.28,32400.0,33.45,33.45,33.28,33.28,32400.0
2006-08-24 10:40:00,33.28,33.29,33.12,33.19,30100.0,33.28,33.29,33.12,33.19,30100.0
2006-08-24 10:50:00,33.2,33.34,33.18,33.21,41600.0,33.2,33.34,33.18,33.21,41600.0
2006-08-24 11:00:00,33.18,33.31,33.13,33.21,78100.0,33.18,33.31,33.13,33.21,78100.0
2006-08-24 11:10:00,33.2,33.33,33.17,33.17,48700.0,33.2,33.33,33.17,33.17,48700.0
2006-08-24 11:20:00,33.16,33.45,33.16,33.36,69900.0,33.16,33.45,33.16,33.36,69900.0
2006-08-24 11:30:00,33.33,33.47,33.31,33.39,102900.0,33.33,33.47,33.31,33.39,102900.0
2006-08-24 11:40:00,33.4,33.41,33.34,33.39,38500.0,33.4,33.41,33.34,33.39,38500.0
2006-08-24 11:50:00,33.39,33.39,33.33,33.37,19300.0,33.39,33.39,33.33,33.37,19300.0
2006-08-24 12:00:00,33.34,33.37,33.19,33.29,73100.0,33.34,33.37,33.19,33.29,73100.0
2006-08-24 12:10:00,33.29,33.33,33.29,33.31,12900.0,33.29,33.33,33.29,33.31,12900.0
2006-08-24 12:20:00,33.32,33.34,33.28,33.29,4500.0,33.32,33.34,33.28,33.29,4500.0
2006-08-24 12:30:00,33.29,33.34,33.29,33.31,26000.0,33.29,33.34,33.29,33.31,26000.0
2006-08-24 12:40:00,33.29,33.32,33.29,33.29,16300.0,33.29,33.32,33.29,33.29,16300.0
2006-08-24 12:50:00,33.29,33.3,33.29,33.29,24300.0,33.29,33.3,33.29,33.29,24300.0
2006-08-24 13:00:00,33.29,33.3,33.29,33.29,16700.0,33.29,33.3,33.29,33.29,16700.0
2006-08-24 13:10:00,33.3,33.32,33.29,33.32,8100.0,33.3,33.32,33.29,33.32,8100.0
2006-08-24 13:20:00,33.32,33.41,33.32,33.33,33900.0,33.32,33.41,33.32,33.33,33900.0
2006-08-24 13:30:00,33.36,33.37,33.29,33.29,16600.0,33.36,33.37,33.29,33.29,16600.0
2006-08-24 13:40:00,33.29,33.32,33.23,33.23,40100.0,33.29,33.32,33.23,33.23,40100.0
2006-08-24 13:50:00,33.23,33.31,33.23,33.29,12100.0,33.23,33.31,33.23,33.29,12100.0
2006-08-24 14:00:00,33.3,33.31,33.29,33.3,17400.0,33.3,33.31,33.29,33.3,17400.0
2006-08-24 14:10:00,33.29,33.31,33.29,33.3,30100.0,33.29,33.31,33.29,33.3,30100.0
2006-08-24 14:20:00,33.3,33.3,33.29,33.29,7900.0,33.3,33.3,33.29,33.29,7900.0
2006-08-24 14:30:00,33.3,33.3,33.26,33.3,7200.0,33.3,33.3,33.26,33.3,7200.0
2006-08-24 14:40:00,33.3,33.3,33.21,33.28,17800.0,33.3,33.3,33.21,33.28,17800.0
2006-08-24 14:50:00,33.28,33.33,33.28,33.29,15200.0,33.28,33.33,33.28,33.29,15200.0
2006-08-24 15:00:00,33.3,33.32,33.28,33.29,26600.0,33.3,33.32,33.28,33.29,26600.0
2006-08-24 15:10:00,33.29,33.29,33.19,33.22,33700.0,33.29,33.29,33.19,33.22,33700.0
2006-08-24 15:20:00,33.22,33.25,33.18,33.19,45300.0,33.22,33.25,33.18,33.19,45300.0
2006-08-24 15:30:00,33.19,33.21,33.17,33.2,40100.0,33.19,33.21,33.17,33.2,40100.0
2006-08-24 15:40:00,33.2,33.21,33.15,33.17,47500.0,33.2,33.21,33.15,33.17,47500.0
2006-08-24 15:50:00,33.18,33.25,33.17,33.25,63600.0,33.18,33.25,33.17,33.25,63600.0
2006-08-25 09:30:00,33.03,33.3,33.02,33.23,41900.0,33.03,33.3,33.02,33.23,41900.0
2006-08-25 09:40:00,33.26,33.5,33.18,33.39,77500.0,33.26,33.5,33.18,33.39,77500.0
2006-08-25 09:50:00,33.41,33.5,33.34,33.5,47300.0,33.41,33.5,33.34,33.5,47300.0
2006-08-25 10:00:00,33.48,33.89,33.37,33.64,85100.0,33.48,33.89,33.37,33.64,85100.0
2006-08-25 10:10:00,33.63,33.77,33.51,33.72,107700.0,33.63,33.77,33.51,33.72,107700.0
2006-08-25 10:20:00,33.72,33.75,33.55,33.68,49700.0,33.72,33.75,33.55,33.68,49700.0
2006-08-25 10:30:00,33.68,33.69,33.55,33.67,53500.0,33.68,33.69,33.55,33.67,53500.0
2006-08-25 10:40:00,33.68,33.69,33.57,33.63,46400.0,33.68,33.69,33.57,33.63,46400.0
2006-08-25 10:50:00,33.63,33.73,33.62,33.64,33100.0,33.63,33.73,33.62,33.64,33100.0
2006-08-25 11:00:00,33.64,33.66,33.53,33.59,74800.0,33.64,33.66,33.53,33.59,74800.0
2006-08-25 11:10:00,33.59,33.69,33.55,33.56,19500.0,33.59,33.69,33.55,33.56,19500.0
2006-08-25 11:20:00,33.55,33.65,33.54,33.63,20400.0,33.55,33.65,33.54,33.63,20400.0
2006-08-25 11:30:00,33.62,33.62,33.45,33.54,76400.0,33.62,33.62,33.45,33.54,76400.0
2006-08-25 11:40:00,33.56,33.56,33.5,33.51,25200.0,33.56,33.56,33.5,33.51,25200.0
2006-08-25 11:50:00,33.53,33.56,33.49,33.5,25000.0,33.53,33.56,33.49,33.5,25000.0
2006-08-25 12:00:00,33.52,33.53,33.5,33.51,31400.0,33.52,33.53,33.5,33.51,31400.0
2006-08-25 12:10:00,33.51,33.54,33.5,33.5,19400.0,33.51,33.54,33.5,33.5,19400.0
2006-08-25 12:20:00,33.5,33.57,33.5,33.54,7900.0,33.5,33.57,33.5,33.54,7900.0
2006-08-25 12:30:00,33.56,33.61,33.51,33.57,35400.0,33.56,33.61,33.51,33.57,35400.0
2006-08-25 12:40:00,33.56,33.57,33.5,33.5,14800.0,33.56,33.57,33.5,33.5,14800.0
2006-08-25 12:50:00,33.5,33.64,33.5,33.63,30400.0,33.5,33.64,33.5,33.63,30400.0
2006-08-25 13:00:00,33.63,33.63,33.52,33.54,26900.0,33.63,33.63,33.52,33.54,26900.0
2006-08-25 13:10:00,33.53,33.59,33.52,33.52,16800.0,33.53,33.59,33.52,33.52,16800.0
2006-08-25 13:20:00,33.51,33.6,33.5,33.59,25400.0,33.51,33.6,33.5,33.59,25400.0
2006-08-25 13:30:00,33.58,33.65,33.57,33.57,17100.0,33.58,33.65,33.57,33.57,17100.0
2006-08-25 13:40:00,33.57,33.61,33.56,33.59,11600.0,33.57,33.61,33.56,33.59,11600.0
2006-08-25 13:50:00,33.61,33.66,33.6,33.64,7800.0,33.61,33.66,33.6,33.64,7800.0
2006-08-25 14:00:00,33.65,33.65,33.63,33.63,15300.0,33.65,33.65,33.63,33.63,15300.0
2006-08-25 14:10:00,33.63,33.65,33.6,33.63,26100.0,33.63,33.65,33.6,33.63,26100.0
2006-08-25 14:20:00,33.63,33.71,33.63,33.64,39100.0,33.63,33.71,33.63,33.64,39100.0
2006-08-25 14:30:00,33.64,33.71,33.64,33.67,11300.0,33.64,33.71,33.64,33.67,11300.0
2006-08-25 14:40:00,33.67,33.76,33.65,33.67,23400.0,33.67,33.76,33.65,33.67,23400.0
2006-08-25 14:50:00,33.67,33.72,33.65,33.68,30000.0,33.67,33.72,33.65,33.68,30000.0
2006-08-25 15:00:00,33.68,33.73,33.67,33.67,31000.0,33.68,33.73,33.67,33.67,31000.0
2006-08-25 15:10:00,33.68,33.79,33.67,33.75,24600.0,33.68,33.79,33.67,33.75,24600.0
2006-08-25 15:20:00,33.73,33.77,33.64,33.64,15400.0,33.73,33.77,33.64,33.64,15400.0
2006-08-25 15:30:00,33.64,33.7,33.64,33.64,14400.0,33.64,33.7,33.64,33.64,14400.0
2006-08-25 15:40:00,33.64,33.69,33.63,33.67,35400.0,33.64,33.69,33.63,33.67,35400.0
2006-08-25 15:50:00,33.67,33.68,33.5,33.5,141700.0,33.67,33.68,33.5,33.5,141700.0
2006-08-28 09:30:00,33.53,33.78,33.53,33.6,41500.0,33.53,33.78,33.53,33.6,41500.0
2006-08-28 09:40:00,33.63,33.63,33.47,33.57,58400.0,33.63,33.63,33.47,33.57,58400.0
2006-08-28 09:50:00,33.57,33.8,33.5,33.67,109700.0,33.57,33.8,33.5,33.67,109700.0
2006-08-28 10:00:00,33.73,33.83,33.65,33.8,70200.0,33.73,33.83,33.65,33.8,70200.0
2006-08-28 10:10:00,33.8,33.84,33.68,33.72,48700.0,33.8,33.84,33.68,33.72,48700.0
2006-08-28 10:20:00,33.73,33.8,33.69,33.8,39400.0,33.73,33.8,33.69,33.8,39400.0
2006-08-28 10:30:00,33.8,33.96,33.76,33.87,90000.0,33.8,33.96,33.76,33.87,90000.0
2006-08-28 10:40:00,33.87,34.07,33.84,33.94,68900.0,33.87,34.07,33.84,33.94,68900.0
2006-08-28 10:50:00,33.94,33.95,33.72,33.87,74200.0,33.94,33.95,33.72,33.87,74200.0
2006-08-28 11:00:00,33.84,33.9,33.77,33.85,48800.0,33.84,33.9,33.77,33.85,48800.0
2006-08-28 11:10:00,33.84,33.85,33.67,33.73,30300.0,33.84,33.85,33.67,33.73,30300.0
2006-08-28 11:20:00,33.75,33.8,33.68,33.76,42300.0,33.75,33.8,33.68,33.76,42300.0
2006-08-28 11:30:00,33.76,33.78,33.73,33.77,18000.0,33.76,33.78,33.73,33.77,18000.0
2006-08-28 11:40:00,33.77,33.89,33.73,33.85,49800.0,33.77,33.89,33.73,33.85,49800.0
2006-08-28 11:50:00,33.85,34.0,33.72,34.0,79000.0,33.85,34.0,33.72,34.0,79000.0
2006-08-28 12:00:00,34.0,34.08,33.91,33.91,51900.0,34.0,34.08,33.91,33.91,51900.0
2006-08-28 12:10:00,33.9,34.0,33.9,33.96,13000.0,33.9,34.0,33.9,33.96,13000.0
2006-08-28 12:20:00,33.95,33.99,33.84,33.88,40600.0,33.95,33.99,33.84,33.88,40600.0
2006-08-28 12:30:00,33.89,33.89,33.81,33.81,13600.0,33.89,33.89,33.81,33.81,13600.0
2006-08-28 12:40:00,33.81,33.89,33.77,33.8,58300.0,33.81,33.89,33.77,33.8,58300.0
2006-08-28 12:50:00,33.8,33.81,33.71,33.73,41400.0,33.8,33.81,33.71,33.73,41400.0
2006-08-28 13:00:00,33.71,33.79,33.7,33.71,20800.0,33.71,33.79,33.7,33.71,20800.0
2006-08-28 13:10:00,33.7,33.75,33.7,33.72,26800.0,33.7,33.75,33.7,33.72,26800.0
2006-08-28 13:20:00,33.72,33.76,33.72,33.75,9100.0,33.72,33.76,33.72,33.75,9100.0
2006-08-28 13:30:00,33.74,33.76,33.72,33.75,11500.0,33.74,33.76,33.72,33.75,11500.0
2006-08-28 13:40:00,33.75,33.76,33.69,33.7,177200.0,33.75,33.76,33.69,33.7,177200.0
2006-08-28 13:50:00,33.7,33.81,33.68,33.81,34200.0,33.7,33.81,33.68,33.81,34200.0
2006-08-28 14:00:00,33.8,33.87,33.73,33.82,53200.0,33.8,33.87,33.73,33.82,53200.0
2006-08-28 14:10:00,33.85,33.89,33.82,33.88,12800.0,33.85,33.89,33.82,33.88,12800.0
2006-08-28 14:20:00,33.89,34.05,33.88,33.99,39900.0,33.89,34.05,33.88,33.99,39900.0
2006-08-28 14:30:00,34.01,34.05,34.0,34.01,27100.0,34.01,34.05,34.0,34.01,27100.0
2006-08-28 14:40:00,34.01,34.1,34.01,34.05,40600.0,34.01,34.1,34.01,34.05,40600.0
2006-08-28 14:50:00,34.06,34.18,34.05,34.08,30300.0,34.06,34.18,34.05,34.08,30300.0
2006-08-28 15:00:00,34.09,34.13,34.06,34.13,35000.0,34.09,34.13,34.06,34.13,35000.0
2006-08-28 15:10:00,34.12,34.14,34.06,34.07,21700.0,34.12,34.14,34.06,34.07,21700.0
2006-08-28 15:20:00,34.07,34.07,33.98,33.98,27200.0,34.07,34.07,33.98,33.98,27200.0
2006-08-28 15:30:00,33.98,34.0,33.84,33.86,45400.0,33.98,34.0,33.84,33.86,45400.0
2006-08-28 15:40:00,33.88,33.88,33.78,33.79,30700.0,33.88,33.88,33.78,33.79,30700.0
2006-08-28 15:50:00,33.79,33.94,33.78,33.93,56400.0,33.79,33.94,33.78,33.93,56400.0
2006-08-29 09:30:00,33.68,34.19,33.59,33.92,60000.0,33.68,34.19,33.59,33.92,60000.0
2006-08-29 09:40:00,33.92,33.97,33.89,33.96,13400.0,33.92,33.97,33.89,33.96,13400.0
2006-08-29 09:50:00,33.93,34.01,33.91,33.99,22300.0,33.93,34.01,33.91,33.99,22300.0
2006-08-29 10:00:00,33.96,34.09,33.91,34.07,70300.0,33.96,34.09,33.91,34.07,70300.0
2006-08-29 10:10:00,34.05,34.07,33.9,33.97,80600.0,34.05,34.07,33.9,33.97,80600.0
2006-08-29 10:20:00,33.97,33.99,33.92,33.95,63900.0,33.97,33.99,33.92,33.95,63900.0
2006-08-29 10:30:00,33.93,33.95,33.72,33.72,97100.0,33.93,33.95,33.72,33.72,97100.0
2006-08-29 10:40:00,33.7,33.79,33.6,33.66,73000.0,33.7,33.79,33.6,33.66,73000.0
2006-08-29 10:50:00,33.66,33.7,33.62,33.69,27400.0,33.66,33.7,33.62,33.69,27400.0
2006-08-29 11:00:00,33.69,33.71,33.6,33.6,38200.0,33.69,33.71,33.6,33.6,38200.0
2006-08-29 11:10:00,33.6,33.7,33.6,33.68,29200.0,33.6,33.7,33.6,33.68,29200.0
2006-08-29 11:20:00,33.68,33.71,33.65,33.66,24600.0,33.68,33.71,33.65,33.66,24600.0
2006-08-29 11:30:00,33.65,33.67,33.63,33.65,35200.0,33.65,33.67,33.63,33.65,35200.0
2006-08-29 11:40:00,33.66,33.67,33.6,33.63,27400.0,33.66,33.67,33.6,33.63,27400.0
2006-08-29 11:50:00,33.61,33.64,33.55,33.57,22300.0,33.61,33.64,33.55,33.57,22300.0
2006-08-29 12:00:00,33.55,33.55,33.48,33.54,24200.0,33.55,33.55,33.48,33.54,24200.0
2006-08-29 12:10:00,33.55,33.61,33.54,33.55,20600.0,33.55,33.61,33.54,33.55,20600.0
2006-08-29 12:20:00,33.55,33.57,33.51,33.51,16100.0,33.55,33.57,33.51,33.51,16100.0
2006-08-29 12:30:00,33.51,33.59,33.51,33.59,20600.0,33.51,33.59,33.51,33.59,20600.0
2006-08-29 12:40:00,33.58,33.59,33.53,33.57,16600.0,33.58,33.59,33.53,33.57,16600.0
2006-08-29 12:50:00,33.57,33.57,33.51,33.54,11200.0,33.57,33.57,33.51,33.54,11200.0
2006-08-29 13:00:00,33.54,33.57,33.53,33.57,15700.0,33.54,33.57,33.53,33.57,15700.0
2006-08-29 13:10:00,33.58,33.61,33.55,33.57,12500.0,33.58,33.61,33.55,33.57,12500.0
2006-08-29 13:20:00,33.57,33.58,33.52,33.52,27100.0,33.57,33.58,33.52,33.52,27100.0
2006-08-29 13:30:00,33.53,33.53,33.47,33.48,26000.0,33.53,33.53,33.47,33.48,26000.0
2006-08-29 13:40:00,33.48,33.51,33.47,33.48,24600.0,33.48,33.51,33.47,33.48,24600.0
2006-08-29 13:50:00,33.48,33.49,33.47,33.47,15100.0,33.48,33.49,33.47,33.47,15100.0
2006-08-29 14:00:00,33.47,33.6,33.3,33.58,85400.0,33.47,33.6,33.3,33.58,85400.0
2006-08-29 14:10:00,33.57,33.65,33.56,33.58,45700.0,33.57,33.65,33.56,33.58,45700.0
2006-08-29 14:20:00,33.58,33.65,33.54,33.63,29600.0,33.58,33.65,33.54,33.63,29600.0
2006-08-29 14:30:00,33.62,33.66,33.62,33.66,36900.0,33.62,33.66,33.62,33.66,36900.0
2006-08-29 14:40:00,33.66,33.72,33.63,33.63,46800.0,33.66,33.72,33.63,33.63,46800.0
2006-08-29 14:50:00,33.63,33.65,33.6,33.61,25700.0,33.63,33.65,33.6,33.61,25700.0
2006-08-29 15:00:00,33.64,33.65,33.6,33.61,46600.0,33.64,33.65,33.6,33.61,46600.0
2006-08-29 15:10:00,33.61,33.61,33.54,33.56,78600.0,33.61,33.61,33.54,33.56,78600.0
2006-08-29 15:20:00,33.57,33.63,33.56,33.63,65100.0,33.57,33.63,33.56,33.63,65100.0
2006-08-29 15:30:00,33.63,33.68,33.62,33.64,116800.0,33.63,33.68,33.62,33.64,116800.0
2006-08-29 15:40:00,33.63,33.72,33.63,33.68,101700.0,33.63,33.72,33.63,33.68,101700.0
2006-08-29 15:50:00,33.67,33.71,33.59,33.59,142800.0,33.67,33.71,33.59,33.59,142800.0
2006-08-30 09:30:00,33.82,33.88,33.25,33.37,43100.0,33.82,33.88,33.25,33.37,43100.0
2006-08-30 09:40:00,33.33,33.46,33.26,33.39,44500.0,33.33,33.46,33.26,33.39,44500.0
2006-08-30 09:50:00,33.39,33.4,33.17,33.27,36000.0,33.39,33.4,33.17,33.27,36000.0
2006-08-30 10:00:00,33.27,33.43,33.25,33.4,68500.0,33.27,33.43,33.25,33.4,68500.0
2006-08-30 10:10:00,33.41,33.41,33.22,33.27,73900.0,33.41,33.41,33.22,33.27,73900.0
2006-08-30 10:20:00,33.26,33.49,33.26,33.48,44300.0,33.26,33.49,33.26,33.48,44300.0
2006-08-30 10:30:00,33.49,33.55,33.39,33.52,71600.0,33.49,33.55,33.39,33.52,71600.0
2006-08-30 10:40:00,33.52,33.84,33.45,33.83,117000.0,33.52,33.84,33.45,33.83,117000.0
2006-08-30 10:50:00,33.83,33.94,33.8,33.91,66900.0,33.83,33.94,33.8,33.91,66900.0
2006-08-30 11:00:00,33.91,34.09,33.91,34.07,62000.0,33.91,34.09,33.91,34.07,62000.0
2006-08-30 11:10:00,34.08,34.08,33.99,34.0,22300.0,34.08,34.08,33.99,34.0,22300.0
2006-08-30 11:20:00,34.0,34.08,33.95,34.05,28700.0,34.0,34.08,33.95,34.05,28700.0
2006-08-30 11:30:00,34.04,34.05,33.94,33.95,26600.0,34.04,34.05,33.94,33.95,26600.0
2006-08-30 11:40:00,33.96,34.0,33.89,33.9,26800.0,33.96,34.0,33.89,33.9,26800.0
2006-08-30 11:50:00,33.89,33.9,33.83,33.9,39000.0,33.89,33.9,33.83,33.9,39000.0
2006-08-30 12:00:00,33.91,34.0,33.91,34.0,26900.0,33.91,34.0,33.91,34.0,26900.0
2006-08-30 12:10:00,33.98,34.01,33.94,33.96,45100.0,33.98,34.01,33.94,33.96,45100.0
2006-08-30 12:20:00,33.96,34.04,33.96,34.0,29700.0,33.96,34.04,33.96,34.0,29700.0
2006-08-30 12:30:00,34.0,34.09,33.97,34.06,17500.0,34.0,34.09,33.97,34.06,17500.0
2006-08-30 12:40:00,34.06,34.12,34.05,34.11,38400.0,34.06,34.12,34.05,34.11,38400.0
2006-08-30 12:50:00,34.11,34.15,34.1,34.11,60600.0,34.11,34.15,34.1,34.11,60600.0
2006-08-30 13:00:00,34.11,34.18,34.04,34.17,29400.0,34.11,34.18,34.04,34.17,29400.0
2006-08-30 13:10:00,34.16,34.23,34.16,34.2,46000.0,34.16,34.23,34.16,34.2,46000.0
2006-08-30 13:20:00,34.2,34.22,34.16,34.21,36200.0,34.2,34.22,34.16,34.21,36200.0
2006-08-30 13:30:00,34.22,34.26,34.18,34.2,67700.0,34.22,34.26,34.18,34.2,67700.0
2006-08-30 13:40:00,34.19,34.2,34.11,34.2,34500.0,34.19,34.2,34.11,34.2,34500.0
2006-08-30 13:50:00,34.19,34.22,34.17,34.22,26300.0,34.19,34.22,34.17,34.22,26300.0
2006-08-30 14:00:00,34.22,34.23,34.2,34.22,33600.0,34.22,34.23,34.2,34.22,33600.0
2006-08-30 14:10:00,34.24,34.32,34.22,34.31,37500.0,34.24,34.32,34.22,34.31,37500.0
2006-08-30 14:20:00,34.3,34.32,34.25,34.31,19200.0,34.3,34.32,34.25,34.31,19200.0
2006-08-30 14:30:00,34.32,34.33,34.22,34.27,50700.0,34.32,34.33,34.22,34.27,50700.0
2006-08-30 14:40:00,34.27,34.34,34.24,34.31,42600.0,34.27,34.34,34.24,34.31,42600.0
2006-08-30 14:50:00,34.3,34.31,34.2,34.24,54400.0,34.3,34.31,34.2,34.24,54400.0
2006-08-30 15:00:00,34.25,34.26,34.13,34.23,189200.0,34.25,34.26,34.13,34.23,189200.0
2006-08-30 15:10:00,34.25,34.31,34.25,34.3,31000.0,34.25,34.31,34.25,34.3,31000.0
2006-08-30 15:20:00,34.31,34.39,34.3,34.36,56100.0,34.31,34.39,34.3,34.36,56100.0
2006-08-30 15:30:00,34.35,34.39,34.34,34.35,38800.0,34.35,34.39,34.34,34.35,38800.0
2006-08-30 15:40:00,34.36,34.44,34.31,34.33,72000.0,34.36,34.44,34.31,34.33,72000.0
2006-08-30 15:50:00,34.32,34.33,34.1,34.29,114400.0,34.32,34.33,34.1,34.29,114400.0
2006-08-31 09:30:00,34.35,34.66,34.3,34.63,73000.0,34.35,34.66,34.3,34.63,73000.0
2006-08-31 09:40:00,34.65,34.7,34.54,34.63,40500.0,34.65,34.7,34.54,34.63,40500.0
2006-08-31 09:50:00,34.6,34.62,34.53,34.55,53400.0,34.6,34.62,34.53,34.55,53400.0
2006-08-31 10:00:00,34.56,34.66,34.51,34.61,140300.0,34.56,34.66,34.51,34.61,140300.0
2006-08-31 10:10:00,34.6,34.61,34.52,34.56,50200.0,34.6,34.61,34.52,34.56,50200.0
2006-08-31 10:20:00,34.55,34.63,34.54,34.59,57100.0,34.55,34.63,34.54,34.59,57100.0
2006-08-31 10:30:00,34.59,34.61,34.54,34.55,53200.0,34.59,34.61,34.54,34.55,53200.0
2006-08-31 10:40:00,34.55,34.59,34.42,34.46,149900.0,34.55,34.59,34.42,34.46,149900.0
2006-08-31 10:50:00,34.47,34.59,34.46,34.53,88100.0,34.47,34.59,34.46,34.53,88100.0
2006-08-31 11:00:00,34.51,34.56,34.46,34.52,44100.0,34.51,34.56,34.46,34.52,44100.0
2006-08-31 11:10:00,34.5,34.52,34.45,34.51,33300.0,34.5,34.52,34.45,34.51,33300.0
2006-08-31 11:20:00,34.51,34.51,34.46,34.49,25800.0,34.51,34.51,34.46,34.49,25800.0
2006-08-31 11:30:00,34.5,34.51,34.46,34.48,23700.0,34.5,34.51,34.46,34.48,23700.0
2006-08-31 11:40:00,34.48,34.48,34.45,34.46,13500.0,34.48,34.48,34.45,34.46,13500.0
2006-08-31 11:50:00,34.45,34.48,34.45,34.45,16500.0,34.45,34.48,34.45,34.45,16500.0
2006-08-31 12:00:00,34.45,34.52,34.45,34.51,18600.0,34.45,34.52,34.45,34.51,18600.0
2006-08-31 12:10:00,34.47,34.51,34.47,34.49,20100.0,34.47,34.51,34.47,34.49,20100.0
2006-08-31 12:20:00,34.48,34.51,34.45,34.51,14600.0,34.48,34.51,34.45,34.51,14600.0
2006-08-31 12:30:00,34.5,34.55,34.49,34.53,18500.0,34.5,34.55,34.49,34.53,18500.0
2006-08-31 12:40:00,34.55,34.6,34.53,34.59,22200.0,34.55,34.6,34.53,34.59,22200.0
2006-08-31 12:50:00,34.58,34.67,34.5,34.63,67200.0,34.58,34.67,34.5,34.63,67200.0
2006-08-31 13:00:00,34.6,34.62,34.6,34.6,18500.0,34.6,34.62,34.6,34.6,18500.0
2006-08-31 13:10:00,34.6,34.61,34.56,34.59,16900.0,34.6,34.61,34.56,34.59,16900.0
2006-08-31 13:20:00,34.59,34.62,34.59,34.61,32100.0,34.59,34.62,34.59,34.61,32100.0
2006-08-31 13:30:00,34.61,34.68,34.61,34.68,45400.0,34.61,34.68,34.61,34.68,45400.0
2006-08-31 13:40:00,34.68,34.78,34.65,34.65,51500.0,34.68,34.78,34.65,34.65,51500.0
2006-08-31 13:50:00,34.66,34.72,34.65,34.69,52900.0,34.66,34.72,34.65,34.69,52900.0
2006-08-31 14:00:00,34.71,34.75,34.7,34.71,33900.0,34.71,34.75,34.7,34.71,33900.0
2006-08-31 14:10:00,34.74,34.74,34.65,34.69,55100.0,34.74,34.74,34.65,34.69,55100.0
2006-08-31 14:20:00,34.7,34.73,34.67,34.68,32500.0,34.7,34.73,34.67,34.68,32500.0
2006-08-31 14:30:00,34.68,34.73,34.67,34.72,29400.0,34.68,34.73,34.67,34.72,29400.0
2006-08-31 14:40:00,34.72,34.73,34.7,34.7,39300.0,34.72,34.73,34.7,34.7,39300.0
2006-08-31 14:50:00,34.72,34.83,34.7,34.82,58100.0,34.72,34.83,34.7,34.82,58100.0
2006-08-31 15:00:00,34.8,34.87,34.8,34.85,81700.0,34.8,34.87,34.8,34.85,81700.0
2006-08-31 15:10:00,34.86,34.95,34.81,34.92,89700.0,34.86,34.95,34.81,34.92,89700.0
2006-08-31 15:20:00,34.92,35.04,34.85,34.95,172200.0,34.92,35.04,34.85,34.95,172200.0
2006-08-31 15:30:00,34.92,34.92,34.86,34.89,43200.0,34.92,34.92,34.86,34.89,43200.0
2006-08-31 15:40:00,34.89,34.9,34.78,34.78,51400.0,34.89,34.9,34.78,34.78,51400.0
2006-08-31 15:50:00,34.79,34.85,34.76,34.8,102800.0,34.79,34.85,34.76,34.8,102800.0
2006-09-01 09:30:00,34.81,34.88,33.86,34.05,157400.0,34.81,34.88,33.86,34.05,157400.0
2006-09-01 09:40:00,34.05,34.19,34.02,34.09,78100.0,34.05,34.19,34.02,34.09,78100.0
2006-09-01 09:50:00,34.08,34.18,34.01,34.14,49600.0,34.08,34.18,34.01,34.14,49600.0
2006-09-01 10:00:00,34.14,34.15,33.9,34.05,97200.0,34.14,34.15,33.9,34.05,97200.0
2006-09-01 10:10:00,34.05,34.11,33.94,34.09,69100.0,34.05,34.11,33.94,34.09,69100.0
2006-09-01 10:20:00,34.09,34.28,33.99,34.28,115400.0,34.09,34.28,33.99,34.28,115400.0
2006-09-01 10:30:00,34.28,34.42,34.25,34.29,158700.0,34.28,34.42,34.25,34.29,158700.0
2006-09-01 10:40:00,34.3,34.4,34.27,34.33,91100.0,34.3,34.4,34.27,34.33,91100.0
2006-09-01 10:50:00,34.34,34.5,34.3,34.43,104900.0,34.34,34.5,34.3,34.43,104900.0
2006-09-01 11:00:00,34.44,34.45,34.25,34.28,50600.0,34.44,34.45,34.25,34.28,50600.0
2006-09-01 11:10:00,34.29,34.38,34.27,34.34,82500.0,34.29,34.38,34.27,34.34,82500.0
2006-09-01 11:20:00,34.34,34.36,34.27,34.29,69800.0,34.34,34.36,34.27,34.29,69800.0
2006-09-01 11:30:00,34.29,34.31,34.25,34.25,40900.0,34.29,34.31,34.25,34.25,40900.0
2006-09-01 11:40:00,34.25,34.26,34.21,34.23,18800.0,34.25,34.26,34.21,34.23,18800.0
2006-09-01 11:50:00,34.23,34.27,34.18,34.24,38100.0,34.23,34.27,34.18,34.24,38100.0
2006-09-01 12:00:00,34.24,34.25,34.2,34.22,21300.0,34.24,34.25,34.2,34.22,21300.0
2006-09-01 12:10:00,34.22,34.3,34.22,34.29,31900.0,34.22,34.3,34.22,34.29,31900.0
2006-09-01 12:20:00,34.29,34.4,34.27,34.34,49300.0,34.29,34.4,34.27,34.34,49300.0
2006-09-01 12:30:00,34.31,34.35,34.31,34.32,17000.0,34.31,34.35,34.31,34.32,17000.0
2006-09-01 12:40:00,34.33,34.34,34.28,34.34,26100.0,34.33,34.34,34.28,34.34,26100.0
2006-09-01 12:50:00,34.35,34.4,34.32,34.37,39000.0,34.35,34.4,34.32,34.37,39000.0
2006-09-01 13:00:00,34.36,34.38,34.33,34.36,18200.0,34.36,34.38,34.33,34.36,18200.0
2006-09-01 13:10:00,34.37,34.41,34.34,34.39,133400.0,34.37,34.41,34.34,34.39,133400.0
2006-09-01 13:20:00,34.39,34.41,34.36,34.37,19800.0,34.39,34.41,34.36,34.37,19800.0
2006-09-01 13:30:00,34.37,34.38,34.32,34.32,23300.0,34.37,34.38,34.32,34.32,23300.0
2006-09-01 13:40:00,34.33,34.34,34.25,34.26,23100.0,34.33,34.34,34.25,34.26,23100.0
2006-09-01 13:50:00,34.26,34.26,34.18,34.2,33900.0,34.26,34.26,34.18,34.2,33900.0
2006-09-01 14:00:00,34.2,34.22,34.16,34.18,63800.0,34.2,34.22,34.16,34.18,63800.0
2006-09-01 14:10:00,34.18,34.26,34.16,34.24,73900.0,34.18,34.26,34.16,34.24,73900.0
2006-09-01 14:20:00,34.24,34.25,34.2,34.21,48600.0,34.24,34.25,34.2,34.21,48600.0
2006-09-01 14:30:00,34.21,34.23,34.11,34.14,51500.0,34.21,34.23,34.11,34.14,51500.0
2006-09-01 14:40:00,34.13,34.2,34.13,34.19,15900.0,34.13,34.2,34.13,34.19,15900.0
2006-09-01 14:50:00,34.19,34.19,34.1,34.18,33900.0,34.19,34.19,34.1,34.18,33900.0
2006-09-01 15:00:00,34.18,34.19,34.04,34.08,75400.0,34.18,34.19,34.04,34.08,75400.0
2006-09-01 15:10:00,34.07,34.08,33.98,34.01,75700.0,34.07,34.08,33.98,34.01,75700.0
2006-09-01 15:20:00,34.01,34.03,34.01,34.02,33600.0,34.01,34.03,34.01,34.02,33600.0
2006-09-01 15:30:00,34.02,34.11,33.94,33.99,72800.0,34.02,34.11,33.94,33.99,72800.0
2006-09-01 15:40:00,34.0,34.01,33.92,33.94,61700.0,34.0,34.01,33.92,33.94,61700.0
2006-09-01 15:50:00,33.94,34.02,33.89,33.95,150300.0,33.94,34.02,33.89,33.95,150300.0
2006-09-05 09:30:00,33.82,34.0,33.75,33.79,97000.0,33.82,34.0,33.75,33.79,97000.0
2006-09-05 09:40:00,33.79,33.82,33.62,33.7,30000.0,33.79,33.82,33.62,33.7,30000.0
2006-09-05 09:50:00,33.7,33.73,33.59,33.68,21800.0,33.7,33.73,33.59,33.68,21800.0
2006-09-05 10:00:00,33.67,33.75,33.56,33.68,29700.0,33.67,33.75,33.56,33.68,29700.0
2006-09-05 10:10:00,33.71,33.87,33.7,33.82,44600.0,33.71,33.87,33.7,33.82,44600.0
2006-09-05 10:20:00,33.81,33.91,33.8,33.84,35500.0,33.81,33.91,33.8,33.84,35500.0
2006-09-05 10:30:00,33.83,33.95,33.72,33.9,54200.0,33.83,33.95,33.72,33.9,54200.0
2006-09-05 10:40:00,33.9,33.99,33.86,33.95,30300.0,33.9,33.99,33.86,33.95,30300.0
2006-09-05 10:50:00,33.93,33.97,33.91,33.96,20800.0,33.93,33.97,33.91,33.96,20800.0
2006-09-05 11:00:00,33.96,34.01,33.95,33.95,33300.0,33.96,34.01,33.95,33.95,33300.0
2006-09-05 11:10:00,33.95,34.0,33.94,33.98,19300.0,33.95,34.0,33.94,33.98,19300.0
2006-09-05 11:20:00,33.98,34.02,33.97,34.0,15900.0,33.98,34.02,33.97,34.0,15900.0
2006-09-05 11:30:00,33.99,34.05,33.99,34.05,57700.0,33.99,34.05,33.99,34.05,57700.0
2006-09-05 11:40:00,34.05,34.11,33.98,34.1,58700.0,34.05,34.11,33.98,34.1,58700.0
2006-09-05 11:50:00,34.09,34.13,34.02,34.08,29500.0,34.09,34.13,34.02,34.08,29500.0
2006-09-05 12:00:00,34.08,34.14,33.98,33.98,40800.0,34.08,34.14,33.98,33.98,40800.0
2006-09-05 12:10:00,34.0,34.0,33.92,33.93,38400.0,34.0,34.0,33.92,33.93,38400.0
2006-09-05 12:20:00,33.94,34.0,33.92,34.0,36200.0,33.94,34.0,33.92,34.0,36200.0
2006-09-05 12:30:00,34.0,34.03,33.94,33.94,20100.0,34.0,34.03,33.94,33.94,20100.0
2006-09-05 12:40:00,33.94,33.97,33.91,33.97,31700.0,33.94,33.97,33.91,33.97,31700.0
2006-09-05 12:50:00,33.98,34.0,33.89,33.98,21400.0,33.98,34.0,33.89,33.98,21400.0
2006-09-05 13:00:00,33.99,34.0,33.92,33.94,11600.0,33.99,34.0,33.92,33.94,11600.0
2006-09-05 13:10:00,33.95,34.02,33.93,34.01,28000.0,33.95,34.02,33.93,34.01,28000.0
2006-09-05 13:20:00,34.01,34.09,34.0,34.09,22300.0,34.01,34.09,34.0,34.09,22300.0
2006-09-05 13:30:00,34.09,34.13,34.05,34.09,34000.0,34.09,34.13,34.05,34.09,34000.0
2006-09-05 13:40:00,34.09,34.12,34.08,34.08,18000.0,34.09,34.12,34.08,34.08,18000.0
2006-09-05 13:50:00,34.1,34.13,34.02,34.13,28100.0,34.1,34.13,34.02,34.13,28100.0
2006-09-05 14:00:00,34.13,34.23,34.07,34.14,25900.0,34.13,34.23,34.07,34.14,25900.0
2006-09-05 14:10:00,34.18,34.25,34.16,34.23,22100.0,34.18,34.25,34.16,34.23,22100.0
2006-09-05 14:20:00,34.23,34.25,34.16,34.18,20700.0,34.23,34.25,34.16,34.18,20700.0
2006-09-05 14:30:00,34.17,34.2,34.1,34.1,24700.0,34.17,34.2,34.1,34.1,24700.0
2006-09-05 14:40:00,34.11,34.2,34.11,34.2,24600.0,34.11,34.2,34.11,34.2,24600.0
2006-09-05 14:50:00,34.2,34.24,34.15,34.18,14100.0,34.2,34.24,34.15,34.18,14100.0
2006-09-05 15:00:00,34.19,34.19,34.09,34.14,32100.0,34.19,34.19,34.09,34.14,32100.0
2006-09-05 15:10:00,34.13,34.2,34.13,34.18,19500.0,34.13,34.2,34.13,34.18,19500.0
2006-09-05 15:20:00,34.18,34.27,34.13,34.27,33600.0,34.18,34.27,34.13,34.27,33600.0
2006-09-05 15:30:00,34.27,34.29,34.24,34.27,45800.0,34.27,34.29,34.24,34.27,45800.0
2006-09-05 15:40:00,34.28,34.3,34.22,34.27,41400.0,34.28,34.3,34.22,34.27,41400.0
2006-09-05 15:50:00,34.28,34.31,34.19,34.21,100900.0,34.28,34.31,34.19,34.21,100900.0
2006-09-06 09:30:00,33.73,33.8,33.55,33.74,85100.0,33.73,33.8,33.55,33.74,85100.0
2006-09-06 09:40:00,33.76,33.89,33.28,33.56,176500.0,33.76,33.89,33.28,33.56,176500.0
2006-09-06 09:50:00,33.59,33.88,33.58,33.58,46200.0,33.59,33.88,33.58,33.58,46200.0
2006-09-06 10:00:00,33.58,33.66,33.53,33.53,36700.0,33.58,33.66,33.53,33.53,36700.0
2006-09-06 10:10:00,33.53,33.56,33.45,33.53,34700.0,33.53,33.56,33.45,33.53,34700.0
2006-09-06 10:20:00,33.53,33.6,33.42,33.56,39700.0,33.53,33.6,33.42,33.56,39700.0
2006-09-06 10:30:00,33.52,33.54,33.31,33.4,55000.0,33.52,33.54,33.31,33.4,55000.0
2006-09-06 10:40:00,33.4,33.4,33.26,33.32,43100.0,33.4,33.4,33.26,33.32,43100.0
2006-09-06 10:50:00,33.32,33.43,33.3,33.33,30200.0,33.32,33.43,33.3,33.33,30200.0
2006-09-06 11:00:00,33.33,33.45,33.3,33.42,53100.0,33.33,33.45,33.3,33.42,53100.0
2006-09-06 11:10:00,33.41,33.43,33.38,33.4,17100.0,33.41,33.43,33.38,33.4,17100.0
2006-09-06 11:20:00,33.41,33.42,33.33,33.33,32500.0,33.41,33.42,33.33,33.33,32500.0
2006-09-06 11:30:00,33.33,33.36,33.3,33.3,43000.0,33.33,33.36,33.3,33.3,43000.0
2006-09-06 11:40:00,33.3,33.36,33.3,33.35,54500.0,33.3,33.36,33.3,33.35,54500.0
2006-09-06 11:50:00,33.36,33.37,33.29,33.3,36700.0,33.36,33.37,33.29,33.3,36700.0
2006-09-06 12:00:00,33.3,33.41,33.3,33.39,26400.0,33.3,33.41,33.3,33.39,26400.0
2006-09-06 12:10:00,33.4,33.4,33.29,33.31,25800.0,33.4,33.4,33.29,33.31,25800.0
2006-09-06 12:20:00,33.31,33.33,33.3,33.31,26500.0,33.31,33.33,33.3,33.31,26500.0
2006-09-06 12:30:00,33.31,33.33,33.3,33.32,36300.0,33.31,33.33,33.3,33.32,36300.0
2006-09-06 12:40:00,33.33,33.51,33.31,33.5,34600.0,33.33,33.51,33.31,33.5,34600.0
2006-09-06 12:50:00,33.51,33.58,33.51,33.55,36700.0,33.51,33.58,33.51,33.55,36700.0
2006-09-06 13:00:00,33.56,33.56,33.43,33.48,35600.0,33.56,33.56,33.43,33.48,35600.0
2006-09-06 13:10:00,33.48,33.54,33.48,33.52,9600.0,33.48,33.54,33.48,33.52,9600.0
2006-09-06 13:20:00,33.53,33.53,33.47,33.53,75600.0,33.53,33.53,33.47,33.53,75600.0
2006-09-06 13:30:00,33.52,33.55,33.47,33.5,97300.0,33.52,33.55,33.47,33.5,97300.0
2006-09-06 13:40:00,33.49,33.55,33.49,33.52,36600.0,33.49,33.55,33.49,33.52,36600.0
2006-09-06 13:50:00,33.52,33.55,33.48,33.55,51900.0,33.52,33.55,33.48,33.55,51900.0
2006-09-06 14:00:00,33.55,33.64,33.5,33.58,36800.0,33.55,33.64,33.5,33.58,36800.0
2006-09-06 14:10:00,33.57,33.57,33.39,33.4,37000.0,33.57,33.57,33.39,33.4,37000.0
2006-09-06 14:20:00,33.38,33.46,33.38,33.41,25000.0,33.38,33.46,33.38,33.41,25000.0
2006-09-06 14:30:00,33.4,33.41,33.35,33.39,48300.0,33.4,33.41,33.35,33.39,48300.0
2006-09-06 14:40:00,33.38,33.41,33.32,33.37,33300.0,33.38,33.41,33.32,33.37,33300.0
2006-09-06 14:50:00,33.37,33.42,33.3,33.33,70600.0,33.37,33.42,33.3,33.33,70600.0
2006-09-06 15:00:00,33.34,33.42,33.29,33.41,116000.0,33.34,33.42,33.29,33.41,116000.0
2006-09-06 15:10:00,33.41,33.51,33.39,33.39,94000.0,33.41,33.51,33.39,33.39,94000.0
2006-09-06 15:20:00,33.39,33.41,33.3,33.35,117800.0,33.39,33.41,33.3,33.35,117800.0
2006-09-06 15:30:00,33.35,33.39,33.21,33.25,154000.0,33.35,33.39,33.21,33.25,154000.0
2006-09-06 15:40:00,33.26,33.31,33.19,33.31,112200.0,33.26,33.31,33.19,33.31,112200.0
2006-09-06 15:50:00,33.31,33.32,33.14,33.21,226400.0,33.31,33.32,33.14,33.21,226400.0
2006-09-07 09:30:00,33.0,33.0,32.46,32.55,151500.0,33.0,33.0,32.46,32.55,151500.0
2006-09-07 09:40:00,32.53,32.56,32.23,32.37,199600.0,32.53,32.56,32.23,32.37,199600.0
2006-09-07 09:50:00,32.38,32.4,32.27,32.3,84500.0,32.38,32.4,32.27,32.3,84500.0
2006-09-07 10:00:00,32.3,32.33,31.76,31.95,183400.0,32.3,32.33,31.76,31.95,183400.0
2006-09-07 10:10:00,31.92,32.04,31.75,31.75,111300.0,31.92,32.04,31.75,31.75,111300.0
2006-09-07 10:20:00,31.74,31.8,31.56,31.79,168100.0,31.74,31.8,31.56,31.79,168100.0
2006-09-07 10:30:00,31.8,32.19,31.78,32.15,127700.0,31.8,32.19,31.78,32.15,127700.0
2006-09-07 10:40:00,32.15,32.18,31.89,31.96,129700.0,32.15,32.18,31.89,31.96,129700.0
2006-09-07 10:50:00,31.96,32.05,31.95,32.03,65300.0,31.96,32.05,31.95,32.03,65300.0
2006-09-07 11:00:00,32.03,32.2,32.02,32.08,100300.0,32.03,32.2,32.02,32.08,100300.0
2006-09-07 11:10:00,32.07,32.12,31.99,32.1,81600.0,32.07,32.12,31.99,32.1,81600.0
2006-09-07 11:20:00,32.1,32.11,31.85,31.95,76300.0,32.1,32.11,31.85,31.95,76300.0
2006-09-07 11:30:00,31.94,32.03,31.93,31.98,78800.0,31.94,32.03,31.93,31.98,78800.0
2006-09-07 11:40:00,31.98,32.0,31.9,31.91,87300.0,31.98,32.0,31.9,31.91,87300.0
2006-09-07 11:50:00,31.9,32.03,31.9,32.02,92800.0,31.9,32.03,31.9,32.02,92800.0
2006-09-07 12:00:00,32.02,32.1,32.0,32.05,112300.0,32.02,32.1,32.0,32.05,112300.0
2006-09-07 12:10:00,32.04,32.05,31.94,31.98,66900.0,32.04,32.05,31.94,31.98,66900.0
2006-09-07 12:20:00,31.98,32.0,31.91,31.96,46600.0,31.98,32.0,31.91,31.96,46600.0
2006-09-07 12:30:00,31.96,32.0,31.96,31.96,29700.0,31.96,32.0,31.96,31.96,29700.0
2006-09-07 12:40:00,31.96,31.99,31.9,31.98,56400.0,31.96,31.99,31.9,31.98,56400.0
2006-09-07 12:50:00,31.98,32.01,31.95,31.96,61400.0,31.98,32.01,31.95,31.96,61400.0
2006-09-07 13:00:00,31.95,32.0,31.95,32.0,52000.0,31.95,32.0,31.95,32.0,52000.0
2006-09-07 13:10:00,32.0,32.07,32.0,32.05,75700.0,32.0,32.07,32.0,32.05,75700.0
2006-09-07 13:20:00,32.04,32.05,32.02,32.03,48000.0,32.04,32.05,32.02,32.03,48000.0
2006-09-07 13:30:00,32.03,32.1,32.03,32.1,64900.0,32.03,32.1,32.03,32.1,64900.0
2006-09-07 13:40:00,32.1,32.4,32.1,32.39,81000.0,32.1,32.4,32.1,32.39,81000.0
2006-09-07 13:50:00,32.39,32.43,32.19,32.22,157200.0,32.39,32.43,32.19,32.22,157200.0
2006-09-07 14:00:00,32.22,32.22,32.11,32.15,69500.0,32.22,32.22,32.11,32.15,69500.0
2006-09-07 14:10:00,32.15,32.18,32.01,32.02,44100.0,32.15,32.18,32.01,32.02,44100.0
2006-09-07 14:20:00,32.03,32.04,31.91,31.99,70700.0,32.03,32.04,31.91,31.99,70700.0
2006-09-07 14:30:00,32.0,32.14,31.99,32.1,75200.0,32.0,32.14,31.99,32.1,75200.0
2006-09-07 14:40:00,32.09,32.1,31.87,31.88,80900.0,32.09,32.1,31.87,31.88,80900.0
2006-09-07 14:50:00,31.88,31.9,31.88,31.9,65800.0,31.88,31.9,31.88,31.9,65800.0
2006-09-07 15:00:00,31.9,31.92,31.7,31.71,116200.0,31.9,31.92,31.7,31.71,116200.0
2006-09-07 15:10:00,31.72,31.72,31.51,31.54,186400.0,31.72,31.72,31.51,31.54,186400.0
2006-09-07 15:20:00,31.56,31.56,31.44,31.55,89700.0,31.56,31.56,31.44,31.55,89700.0
2006-09-07 15:30:00,31.54,31.56,31.44,31.49,158300.0,31.54,31.56,31.44,31.49,158300.0
2006-09-07 15:40:00,31.49,31.61,31.47,31.6,200200.0,31.49,31.61,31.47,31.6,200200.0
2006-09-07 15:50:00,31.59,31.61,31.48,31.48,263900.0,31.59,31.61,31.48,31.48,263900.0
2006-09-08 09:30:00,31.98,32.31,31.79,32.1,210900.0,31.98,32.31,31.79,32.1,210900.0
2006-09-08 09:40:00,32.1,32.64,32.09,32.57,123700.0,32.1,32.64,32.09,32.57,123700.0
2006-09-08 09:50:00,32.57,32.94,32.55,32.81,159800.0,32.57,32.94,32.55,32.81,159800.0
2006-09-08 10:00:00,32.83,32.96,32.72,32.79,196200.0,32.83,32.96,32.72,32.79,196200.0
2006-09-08 10:10:00,32.77,32.96,32.65,32.89,233200.0,32.77,32.96,32.65,32.89,233200.0
2006-09-08 10:20:00,32.89,32.92,32.72,32.82,223200.0,32.89,32.92,32.72,32.82,223200.0
2006-09-08 10:30:00,32.81,32.84,32.72,32.82,57900.0,32.81,32.84,32.72,32.82,57900.0
2006-09-08 10:40:00,32.81,32.9,32.78,32.89,69200.0,32.81,32.9,32.78,32.89,69200.0
2006-09-08 10:50:00,32.89,32.97,32.86,32.9,78400.0,32.89,32.97,32.86,32.9,78400.0
2006-09-08 11:00:00,32.9,32.99,32.87,32.87,125800.0,32.9,32.99,32.87,32.87,125800.0
2006-09-08 11:10:00,32.88,32.9,32.78,32.9,53900.0,32.88,32.9,32.78,32.9,53900.0
2006-09-08 11:20:00,32.9,33.09,32.88,33.02,104300.0,32.9,33.09,32.88,33.02,104300.0
2006-09-08 11:30:00,33.02,33.07,33.01,33.05,55800.0,33.02,33.07,33.01,33.05,55800.0
2006-09-08 11:40:00,33.05,33.14,33.03,33.06,115600.0,33.05,33.14,33.03,33.06,115600.0
2006-09-08 11:50:00,33.06,33.1,33.04,33.08,63100.0,33.06,33.1,33.04,33.08,63100.0
2006-09-08 12:00:00,33.08,33.13,33.06,33.1,62900.0,33.08,33.13,33.06,33.1,62900.0
2006-09-08 12:10:00,33.09,33.1,33.03,33.06,41500.0,33.09,33.1,33.03,33.06,41500.0
2006-09-08 12:20:00,33.06,33.07,33.03,33.03,22300.0,33.06,33.07,33.03,33.03,22300.0
2006-09-08 12:30:00,33.03,33.08,32.82,32.87,96300.0,33.03,33.08,32.82,32.87,96300.0
2006-09-08 12:40:00,32.86,32.98,32.86,32.95,18800.0,32.86,32.98,32.86,32.95,18800.0
2006-09-08 12:50:00,32.96,33.01,32.96,33.0,117400.0,32.96,33.01,32.96,33.0,117400.0
2006-09-08 13:00:00,32.99,33.0,32.94,32.97,43300.0,32.99,33.0,32.94,32.97,43300.0
2006-09-08 13:10:00,32.97,33.1,32.97,33.09,117600.0,32.97,33.1,32.97,33.09,117600.0
2006-09-08 13:20:00,33.09,33.17,33.07,33.16,79000.0,33.09,33.17,33.07,33.16,79000.0
2006-09-08 13:30:00,33.15,33.25,33.15,33.19,28900.0,33.15,33.25,33.15,33.19,28900.0
2006-09-08 13:40:00,33.19,33.29,33.14,33.16,51300.0,33.19,33.29,33.14,33.16,51300.0
2006-09-08 13:50:00,33.16,33.4,33.16,33.34,37400.0,33.16,33.4,33.16,33.34,37400.0
2006-09-08 14:00:00,33.33,33.44,33.31,33.41,111200.0,33.33,33.44,33.31,33.41,111200.0
2006-09-08 14:10:00,33.4,33.46,33.33,33.37,96900.0,33.4,33.46,33.33,33.37,96900.0
2006-09-08 14:20:00,33.37,33.37,33.25,33.25,74500.0,33.37,33.37,33.25,33.25,74500.0
2006-09-08 14:30:00,33.27,33.36,33.18,33.36,73800.0,33.27,33.36,33.18,33.36,73800.0
2006-09-08 14:40:00,33.35,33.38,33.28,33.38,47200.0,33.35,33.38,33.28,33.38,47200.0
2006-09-08 14:50:00,33.38,33.4,33.35,33.38,45500.0,33.38,33.4,33.35,33.38,45500.0
2006-09-08 15:00:00,33.37,33.38,33.23,33.32,81200.0,33.37,33.38,33.23,33.32,81200.0
2006-09-08 15:10:00,33.33,33.55,33.3,33.54,143100.0,33.33,33.55,33.3,33.54,143100.0
2006-09-08 15:20:00,33.54,33.58,33.46,33.53,96000.0,33.54,33.58,33.46,33.53,96000.0
2006-09-08 15:30:00,33.54,33.54,33.42,33.45,63700.0,33.54,33.54,33.42,33.45,63700.0
2006-09-08 15:40:00,33.45,33.5,33.45,33.47,77500.0,33.45,33.5,33.45,33.47,77500.0
2006-09-08 15:50:00,33.47,33.49,33.42,33.47,235300.0,33.47,33.49,33.42,33.47,235300.0
2006-09-11 09:30:00,33.23,33.28,33.13,33.18,145000.0,33.23,33.28,33.13,33.18,145000.0
2006-09-11 09:40:00,33.2,33.39,33.2,33.22,78400.0,33.2,33.39,33.2,33.22,78400.0
2006-09-11 09:50:00,33.22,33.24,33.09,33.23,51100.0,33.22,33.24,33.09,33.23,51100.0
2006-09-11 10:00:00,33.15,33.22,33.1,33.17,44400.0,33.15,33.22,33.1,33.17,44400.0
2006-09-11 10:10:00,33.17,33.25,33.13,33.15,46700.0,33.17,33.25,33.13,33.15,46700.0
2006-09-11 10:20:00,33.16,33.27,33.0,33.03,43700.0,33.16,33.27,33.0,33.03,43700.0
2006-09-11 10:30:00,33.03,33.12,32.9,33.1,126000.0,33.03,33.12,32.9,33.1,126000.0
2006-09-11 10:40:00,33.1,33.1,33.0,33.01,81700.0,33.1,33.1,33.0,33.01,81700.0
2006-09-11 10:50:00,33.0,33.01,32.95,32.95,61500.0,33.0,33.01,32.95,32.95,61500.0
2006-09-11 11:00:00,32.95,32.98,32.94,32.98,155600.0,32.95,32.98,32.94,32.98,155600.0
2006-09-11 11:10:00,32.99,33.06,32.97,33.05,92100.0,32.99,33.06,32.97,33.05,92100.0
2006-09-11 11:20:00,33.04,33.24,33.04,33.17,130800.0,33.04,33.24,33.04,33.17,130800.0
2006-09-11 11:30:00,33.17,33.26,33.15,33.2,78500.0,33.17,33.26,33.15,33.2,78500.0
2006-09-11 11:40:00,33.2,33.21,33.13,33.17,61900.0,33.2,33.21,33.13,33.17,61900.0
2006-09-11 11:50:00,33.18,33.24,33.13,33.21,26500.0,33.18,33.24,33.13,33.21,26500.0
2006-09-11 12:00:00,33.2,33.55,33.2,33.5,123700.0,33.2,33.55,33.2,33.5,123700.0
2006-09-11 12:10:00,33.5,33.59,33.38,33.55,74200.0,33.5,33.59,33.38,33.55,74200.0
2006-09-11 12:20:00,33.55,33.63,33.52,33.6,72800.0,33.55,33.63,33.52,33.6,72800.0
2006-09-11 12:30:00,33.61,33.65,33.5,33.6,83800.0,33.61,33.65,33.5,33.6,83800.0
2006-09-11 12:40:00,33.6,33.6,33.49,33.5,64400.0,33.6,33.6,33.49,33.5,64400.0
2006-09-11 12:50:00,33.5,33.51,33.48,33.51,20100.0,33.5,33.51,33.48,33.51,20100.0
2006-09-11 13:00:00,33.52,33.73,33.52,33.62,38000.0,33.52,33.73,33.52,33.62,38000.0
2006-09-11 13:10:00,33.61,33.73,33.6,33.7,27900.0,33.61,33.73,33.6,33.7,27900.0
2006-09-11 13:20:00,33.71,33.77,33.69,33.72,33600.0,33.71,33.77,33.69,33.72,33600.0
2006-09-11 13:30:00,33.72,33.87,33.72,33.87,17500.0,33.72,33.87,33.72,33.87,17500.0
2006-09-11 13:40:00,33.87,34.02,33.75,34.0,107000.0,33.87,34.02,33.75,34.0,107000.0
2006-09-11 13:50:00,34.0,34.03,33.96,33.99,65100.0,34.0,34.03,33.96,33.99,65100.0
2006-09-11 14:00:00,33.99,34.05,33.9,34.03,103000.0,33.99,34.05,33.9,34.03,103000.0
2006-09-11 14:10:00,34.02,34.02,33.9,33.91,108600.0,34.02,34.02,33.9,33.91,108600.0
2006-09-11 14:20:00,33.91,34.0,33.6,33.61,287500.0,33.91,34.0,33.6,33.61,287500.0
2006-09-11 14:30:00,33.62,33.71,33.62,33.67,110300.0,33.62,33.71,33.62,33.67,110300.0
2006-09-11 14:40:00,33.67,33.7,33.49,33.52,106300.0,33.67,33.7,33.49,33.52,106300.0
2006-09-11 14:50:00,33.52,33.57,33.49,33.52,65200.0,33.52,33.57,33.49,33.52,65200.0
2006-09-11 15:00:00,33.52,33.52,33.37,33.39,103800.0,33.52,33.52,33.37,33.39,103800.0
2006-09-11 15:10:00,33.4,33.51,33.38,33.49,51900.0,33.4,33.51,33.38,33.49,51900.0
2006-09-11 15:20:00,33.5,33.65,33.49,33.65,72100.0,33.5,33.65,33.49,33.65,72100.0
2006-09-11 15:30:00,33.66,33.72,33.57,33.58,48000.0,33.66,33.72,33.57,33.58,48000.0
2006-09-11 15:40:00,33.57,33.57,33.5,33.56,87500.0,33.57,33.57,33.5,33.56,87500.0
2006-09-11 15:50:00,33.56,33.58,33.5,33.56,86500.0,33.56,33.58,33.5,33.56,86500.0
2006-09-12 09:30:00,33.59,33.83,33.47,33.6,59300.0,33.59,33.83,33.47,33.6,59300.0
2006-09-12 09:40:00,33.61,33.63,33.5,33.51,19700.0,33.61,33.63,33.5,33.51,19700.0
2006-09-12 09:50:00,33.55,33.61,33.48,33.53,20200.0,33.55,33.61,33.48,33.53,20200.0
2006-09-12 10:00:00,33.53,33.67,33.5,33.5,35700.0,33.53,33.67,33.5,33.5,35700.0
2006-09-12 10:10:00,33.5,33.53,33.45,33.5,37000.0,33.5,33.53,33.45,33.5,37000.0
2006-09-12 10:20:00,33.49,33.5,33.49,33.49,8500.0,33.49,33.5,33.49,33.49,8500.0
2006-09-12 10:30:00,33.5,33.54,33.49,33.51,49900.0,33.5,33.54,33.49,33.51,49900.0
2006-09-12 10:40:00,33.52,33.83,33.52,33.81,60100.0,33.52,33.83,33.52,33.81,60100.0
2006-09-12 10:50:00,33.8,33.97,33.75,33.97,47800.0,33.8,33.97,33.75,33.97,47800.0
2006-09-12 11:00:00,33.97,34.06,33.88,33.88,44100.0,33.97,34.06,33.88,33.88,44100.0
2006-09-12 11:10:00,33.9,33.9,33.68,33.82,44000.0,33.9,33.9,33.68,33.82,44000.0
2006-09-12 11:20:00,33.84,33.93,33.7,33.93,37700.0,33.84,33.93,33.7,33.93,37700.0
2006-09-12 11:30:00,33.92,33.95,33.8,33.92,22000.0,33.92,33.95,33.8,33.92,22000.0
2006-09-12 11:40:00,33.92,33.94,33.78,33.81,34400.0,33.92,33.94,33.78,33.81,34400.0
2006-09-12 11:50:00,33.8,33.92,33.75,33.89,35500.0,33.8,33.92,33.75,33.89,35500.0
2006-09-12 12:00:00,33.88,33.88,33.83,33.86,33700.0,33.88,33.88,33.83,33.86,33700.0
2006-09-12 12:10:00,33.86,33.92,33.86,33.91,11400.0,33.86,33.92,33.86,33.91,11400.0
2006-09-12 12:20:00,33.92,33.93,33.89,33.92,40400.0,33.92,33.93,33.89,33.92,40400.0
2006-09-12 12:30:00,33.92,33.95,33.91,33.93,45700.0,33.92,33.95,33.91,33.93,45700.0
2006-09-12 12:40:00,33.91,33.92,33.9,33.9,29000.0,33.91,33.92,33.9,33.9,29000.0
2006-09-12 12:50:00,33.91,33.91,33.87,33.88,22000.0,33.91,33.91,33.87,33.88,22000.0
2006-09-12 13:00:00,33.89,33.9,33.71,33.78,49100.0,33.89,33.9,33.71,33.78,49100.0
2006-09-12 13:10:00,33.77,33.8,33.71,33.73,29600.0,33.77,33.8,33.71,33.73,29600.0
2006-09-12 13:20:00,33.72,33.79,33.72,33.77,13300.0,33.72,33.79,33.72,33.77,13300.0
2006-09-12 13:30:00,33.77,33.86,33.77,33.86,8000.0,33.77,33.86,33.77,33.86,8000.0
2006-09-12 13:40:00,33.86,34.02,33.84,34.0,40900.0,33.86,34.02,33.84,34.0,40900.0
2006-09-12 13:50:00,33.99,33.99,33.85,33.85,18900.0,33.99,33.99,33.85,33.85,18900.0
2006-09-12 14:00:00,33.85,33.87,33.81,33.83,25600.0,33.85,33.87,33.81,33.83,25600.0
2006-09-12 14:10:00,33.82,33.89,33.8,33.89,25000.0,33.82,33.89,33.8,33.89,25000.0
2006-09-12 14:20:00,33.9,34.09,33.87,34.05,48000.0,33.9,34.09,33.87,34.05,48000.0
2006-09-12 14:30:00,34.06,34.14,34.05,34.09,30900.0,34.06,34.14,34.05,34.09,30900.0
2006-09-12 14:40:00,34.09,34.11,34.02,34.05,42500.0,34.09,34.11,34.02,34.05,42500.0
2006-09-12 14:50:00,34.05,34.23,34.0,34.21,88700.0,34.05,34.23,34.0,34.21,88700.0
2006-09-12 15:00:00,34.23,34.23,34.1,34.1,57700.0,34.23,34.23,34.1,34.1,57700.0
2006-09-12 15:10:00,34.1,34.11,34.01,34.04,67400.0,34.1,34.11,34.01,34.04,67400.0
2006-09-12 15:20:00,34.05,34.1,34.04,34.07,69000.0,34.05,34.1,34.04,34.07,69000.0
2006-09-12 15:30:00,34.07,34.12,34.06,34.08,127800.0,34.07,34.12,34.06,34.08,127800.0
2006-09-12 15:40:00,34.07,34.12,34.06,34.1,158700.0,34.07,34.12,34.06,34.1,158700.0
2006-09-12 15:50:00,34.1,34.32,34.08,34.28,290800.0,34.1,34.32,34.08,34.28,290800.0
2006-09-13 09:30:00,34.24,34.29,34.04,34.2,50000.0,34.24,34.29,34.04,34.2,50000.0
2006-09-13 09:40:00,34.2,34.48,34.2,34.46,56000.0,34.2,34.48,34.2,34.46,56000.0
2006-09-13 09:50:00,34.49,34.61,34.44,34.51,82300.0,34.49,34.61,34.44,34.51,82300.0
2006-09-13 10:00:00,34.54,34.64,34.45,34.63,68800.0,34.54,34.64,34.45,34.63,68800.0
2006-09-13 10:10:00,34.63,34.76,34.53,34.55,74000.0,34.63,34.76,34.53,34.55,74000.0
2006-09-13 10:20:00,34.55,34.6,34.54,34.56,108900.0,34.55,34.6,34.54,34.56,108900.0
2006-09-13 10:30:00,34.56,34.6,34.35,34.46,134900.0,34.56,34.6,34.35,34.46,134900.0
2006-09-13 10:40:00,34.43,34.44,34.24,34.25,59500.0,34.43,34.44,34.24,34.25,59500.0
2006-09-13 10:50:00,34.24,34.25,34.13,34.13,40200.0,34.24,34.25,34.13,34.13,40200.0
2006-09-13 11:00:00,34.14,34.15,34.06,34.09,54600.0,34.14,34.15,34.06,34.09,54600.0
2006-09-13 11:10:00,34.09,34.1,34.0,34.01,67000.0,34.09,34.1,34.0,34.01,67000.0
2006-09-13 11:20:00,34.02,34.04,33.92,33.93,67000.0,34.02,34.04,33.92,33.93,67000.0
2006-09-13 11:30:00,33.92,34.06,33.92,33.94,67700.0,33.92,34.06,33.92,33.94,67700.0
2006-09-13 11:40:00,33.94,34.01,33.87,34.01,66500.0,33.94,34.01,33.87,34.01,66500.0
2006-09-13 11:50:00,34.04,34.1,33.99,34.05,39400.0,34.04,34.1,33.99,34.05,39400.0
2006-09-13 12:00:00,34.02,34.32,33.98,34.3,173400.0,34.02,34.32,33.98,34.3,173400.0
2006-09-13 12:10:00,34.3,34.39,34.26,34.34,47200.0,34.3,34.39,34.26,34.34,47200.0
2006-09-13 12:20:00,34.35,34.48,34.29,34.45,53900.0,34.35,34.48,34.29,34.45,53900.0
2006-09-13 12:30:00,34.45,34.49,34.35,34.4,26800.0,34.45,34.49,34.35,34.4,26800.0
2006-09-13 12:40:00,34.39,34.48,34.38,34.45,28100.0,34.39,34.48,34.38,34.45,28100.0
2006-09-13 12:50:00,34.45,34.45,34.42,34.42,16500.0,34.45,34.45,34.42,34.42,16500.0
2006-09-13 13:00:00,34.43,34.47,34.43,34.45,14900.0,34.43,34.47,34.43,34.45,14900.0
2006-09-13 13:10:00,34.45,34.46,34.44,34.45,16500.0,34.45,34.46,34.44,34.45,16500.0
2006-09-13 13:20:00,34.45,34.45,34.3,34.31,18700.0,34.45,34.45,34.3,34.31,18700.0
2006-09-13 13:30:00,34.33,34.41,34.28,34.4,12300.0,34.33,34.41,34.28,34.4,12300.0
2006-09-13 13:40:00,34.4,34.46,34.35,34.4,26200.0,34.4,34.46,34.35,34.4,26200.0
2006-09-13 13:50:00,34.39,34.6,34.39,34.55,60500.0,34.39,34.6,34.39,34.55,60500.0
2006-09-13 14:00:00,34.55,34.62,34.52,34.52,55600.0,34.55,34.62,34.52,34.52,55600.0
2006-09-13 14:10:00,34.53,34.55,34.47,34.49,31300.0,34.53,34.55,34.47,34.49,31300.0
2006-09-13 14:20:00,34.49,34.49,34.45,34.45,10300.0,34.49,34.49,34.45,34.45,10300.0
2006-09-13 14:30:00,34.45,34.5,34.42,34.48,39000.0,34.45,34.5,34.42,34.48,39000.0
2006-09-13 14:40:00,34.48,34.48,34.4,34.4,17900.0,34.48,34.48,34.4,34.4,17900.0
2006-09-13 14:50:00,34.4,34.48,34.39,34.45,37000.0,34.4,34.48,34.39,34.45,37000.0
2006-09-13 15:00:00,34.45,34.45,34.21,34.21,51200.0,34.45,34.45,34.21,34.21,51200.0
2006-09-13 15:10:00,34.21,34.4,34.21,34.34,78400.0,34.21,34.4,34.21,34.34,78400.0
2006-09-13 15:20:00,34.33,34.35,34.24,34.28,47300.0,34.33,34.35,34.24,34.28,47300.0
2006-09-13 15:30:00,34.28,34.34,34.26,34.26,72800.0,34.28,34.34,34.26,34.26,72800.0
2006-09-13 15:40:00,34.26,34.42,34.25,34.36,52400.0,34.26,34.42,34.25,34.36,52400.0
2006-09-13 15:50:00,34.36,34.61,34.34,34.57,226000.0,34.36,34.61,34.34,34.57,226000.0
2006-09-14 09:30:00,34.4,34.62,34.32,34.38,37500.0,34.4,34.62,34.32,34.38,37500.0
2006-09-14 09:40:00,34.35,34.68,34.29,34.47,91700.0,34.35,34.68,34.29,34.47,91700.0
2006-09-14 09:50:00,34.49,34.6,34.39,34.51,33200.0,34.49,34.6,34.39,34.51,33200.0
2006-09-14 10:00:00,34.51,34.66,34.51,34.6,63600.0,34.51,34.66,34.51,34.6,63600.0
2006-09-14 10:10:00,34.6,34.61,34.53,34.54,18200.0,34.6,34.61,34.53,34.54,18200.0
2006-09-14 10:20:00,34.53,34.56,34.49,34.49,30500.0,34.53,34.56,34.49,34.49,30500.0
2006-09-14 10:30:00,34.5,34.6,34.46,34.48,33100.0,34.5,34.6,34.46,34.48,33100.0
2006-09-14 10:40:00,34.49,34.59,34.31,34.45,50700.0,34.49,34.59,34.31,34.45,50700.0
2006-09-14 10:50:00,34.45,34.51,34.38,34.5,43500.0,34.45,34.51,34.38,34.5,43500.0
2006-09-14 11:00:00,34.51,34.55,34.37,34.38,35700.0,34.51,34.55,34.37,34.38,35700.0
2006-09-14 11:10:00,34.4,34.54,34.38,34.5,27400.0,34.4,34.54,34.38,34.5,27400.0
2006-09-14 11:20:00,34.48,34.51,34.43,34.43,36900.0,34.48,34.51,34.43,34.43,36900.0
2006-09-14 11:30:00,34.44,34.44,34.3,34.33,56800.0,34.44,34.44,34.3,34.33,56800.0
2006-09-14 11:40:00,34.33,34.35,34.27,34.3,23800.0,34.33,34.35,34.27,34.3,23800.0
2006-09-14 11:50:00,34.3,34.35,34.27,34.29,21300.0,34.3,34.35,34.27,34.29,21300.0
2006-09-14 12:00:00,34.29,34.33,34.26,34.31,32900.0,34.29,34.33,34.26,34.31,32900.0
2006-09-14 12:10:00,34.31,34.31,34.28,34.31,23600.0,34.31,34.31,34.28,34.31,23600.0
2006-09-14 12:20:00,34.31,34.32,34.28,34.31,29500.0,34.31,34.32,34.28,34.31,29500.0
2006-09-14 12:30:00,34.32,34.45,34.28,34.45,70500.0,34.32,34.45,34.28,34.45,70500.0
2006-09-14 12:40:00,34.44,34.45,34.38,34.42,32000.0,34.44,34.45,34.38,34.42,32000.0
2006-09-14 12:50:00,34.42,34.43,34.4,34.43,7100.0,34.42,34.43,34.4,34.43,7100.0
2006-09-14 13:00:00,34.43,34.45,34.41,34.44,26900.0,34.43,34.45,34.41,34.44,26900.0
2006-09-14 13:10:00,34.45,34.53,34.41,34.52,65200.0,34.45,34.53,34.41,34.52,65200.0
2006-09-14 13:20:00,34.51,34.65,34.51,34.63,33800.0,34.51,34.65,34.51,34.63,33800.0
2006-09-14 13:30:00,34.62,34.72,34.59,34.7,35000.0,34.62,34.72,34.59,34.7,35000.0
2006-09-14 13:40:00,34.7,34.76,34.7,34.73,30600.0,34.7,34.76,34.7,34.73,30600.0
2006-09-14 13:50:00,34.72,34.84,34.72,34.78,36600.0,34.72,34.84,34.72,34.78,36600.0
2006-09-14 14:00:00,34.77,34.78,34.69,34.73,25300.0,34.77,34.78,34.69,34.73,25300.0
2006-09-14 14:10:00,34.73,34.78,34.67,34.67,28900.0,34.73,34.78,34.67,34.67,28900.0
2006-09-14 14:20:00,34.67,34.72,34.61,34.64,22000.0,34.67,34.72,34.61,34.64,22000.0
2006-09-14 14:30:00,34.61,34.77,34.58,34.6,51200.0,34.61,34.77,34.58,34.6,51200.0
2006-09-14 14:40:00,34.58,34.59,34.44,34.46,44000.0,34.58,34.59,34.44,34.46,44000.0
2006-09-14 14:50:00,34.47,34.53,34.41,34.43,32800.0,34.47,34.53,34.41,34.43,32800.0
2006-09-14 15:00:00,34.45,34.46,34.34,34.39,55200.0,34.45,34.46,34.34,34.39,55200.0
2006-09-14 15:10:00,34.39,34.45,34.38,34.45,30900.0,34.39,34.45,34.38,34.45,30900.0
2006-09-14 15:20:00,34.44,34.45,34.41,34.44,25900.0,34.44,34.45,34.41,34.44,25900.0
2006-09-14 15:30:00,34.44,34.47,34.41,34.45,41200.0,34.44,34.47,34.41,34.45,41200.0
2006-09-14 15:40:00,34.44,34.53,34.43,34.52,54600.0,34.44,34.53,34.43,34.52,54600.0
2006-09-14 15:50:00,34.52,34.56,34.42,34.45,67000.0,34.52,34.56,34.42,34.45,67000.0
2006-09-15 09:30:00,34.61,35.79,34.47,35.6,2278600.0,34.61,35.79,34.47,35.6,2278600.0
2006-09-15 09:40:00,35.6,35.66,35.14,35.23,165800.0,35.6,35.66,35.14,35.23,165800.0
2006-09-15 09:50:00,35.22,35.5,35.13,35.44,146700.0,35.22,35.5,35.13,35.44,146700.0
2006-09-15 10:00:00,35.42,36.0,35.42,35.99,245900.0,35.42,36.0,35.42,35.99,245900.0
2006-09-15 10:10:00,36.0,36.29,35.9,36.07,194300.0,36.0,36.29,35.9,36.07,194300.0
2006-09-15 10:20:00,36.08,36.17,35.85,35.9,155400.0,36.08,36.17,35.85,35.9,155400.0
2006-09-15 10:30:00,35.9,35.9,35.66,35.69,135100.0,35.9,35.9,35.66,35.69,135100.0
2006-09-15 10:40:00,35.65,35.88,35.64,35.81,47900.0,35.65,35.88,35.64,35.81,47900.0
2006-09-15 10:50:00,35.84,35.85,35.78,35.8,73900.0,35.84,35.85,35.78,35.8,73900.0
2006-09-15 11:00:00,35.8,35.98,35.8,35.83,50400.0,35.8,35.98,35.8,35.83,50400.0
2006-09-15 11:10:00,35.84,35.96,35.8,35.94,72900.0,35.84,35.96,35.8,35.94,72900.0
2006-09-15 11:20:00,35.95,35.96,35.86,35.9,84800.0,35.95,35.96,35.86,35.9,84800.0
2006-09-15 11:30:00,35.9,36.05,35.87,36.01,88900.0,35.9,36.05,35.87,36.01,88900.0
2006-09-15 11:40:00,36.02,36.02,35.9,35.94,49700.0,36.02,36.02,35.9,35.94,49700.0
2006-09-15 11:50:00,35.95,35.96,35.88,35.92,28800.0,35.95,35.96,35.88,35.92,28800.0
2006-09-15 12:00:00,35.93,36.01,35.84,35.92,47800.0,35.93,36.01,35.84,35.92,47800.0
2006-09-15 12:10:00,35.9,36.02,35.9,35.94,48700.0,35.9,36.02,35.9,35.94,48700.0
2006-09-15 12:20:00,35.93,35.99,35.89,35.94,55900.0,35.93,35.99,35.89,35.94,55900.0
2006-09-15 12:30:00,35.94,35.95,35.86,35.86,145200.0,35.94,35.95,35.86,35.86,145200.0
2006-09-15 12:40:00,35.86,35.86,35.71,35.76,101100.0,35.86,35.86,35.71,35.76,101100.0
2006-09-15 12:50:00,35.76,35.88,35.7,35.82,76400.0,35.76,35.88,35.7,35.82,76400.0
2006-09-15 13:00:00,35.82,35.85,35.75,35.84,35500.0,35.82,35.85,35.75,35.84,35500.0
2006-09-15 13:10:00,35.84,35.94,35.81,35.87,40000.0,35.84,35.94,35.81,35.87,40000.0
2006-09-15 13:20:00,35.86,35.92,35.83,35.86,35900.0,35.86,35.92,35.83,35.86,35900.0
2006-09-15 13:30:00,35.86,36.08,35.84,36.07,88300.0,35.86,36.08,35.84,36.07,88300.0
2006-09-15 13:40:00,36.08,36.26,36.04,36.12,94800.0,36.08,36.26,36.04,36.12,94800.0
2006-09-15 13:50:00,36.12,36.28,36.09,36.12,79300.0,36.12,36.28,36.09,36.12,79300.0
2006-09-15 14:00:00,36.12,36.12,36.05,36.1,37000.0,36.12,36.12,36.05,36.1,37000.0
2006-09-15 14:10:00,36.08,36.22,36.07,36.19,62700.0,36.08,36.22,36.07,36.19,62700.0
2006-09-15 14:20:00,36.18,36.29,36.17,36.17,79600.0,36.18,36.29,36.17,36.17,79600.0
2006-09-15 14:30:00,36.16,36.41,36.16,36.33,113700.0,36.16,36.41,36.16,36.33,113700.0
2006-09-15 14:40:00,36.33,36.37,36.26,36.3,299500.0,36.33,36.37,36.26,36.3,299500.0
2006-09-15 14:50:00,36.32,36.33,36.0,36.09,90700.0,36.32,36.33,36.0,36.09,90700.0
2006-09-15 15:00:00,36.1,36.14,35.98,36.0,118100.0,36.1,36.14,35.98,36.0,118100.0
2006-09-15 15:10:00,36.0,36.06,35.82,35.93,120600.0,36.0,36.06,35.82,35.93,120600.0
2006-09-15 15:20:00,35.96,35.99,35.84,35.88,124600.0,35.96,35.99,35.84,35.88,124600.0
2006-09-15 15:30:00,35.88,36.13,35.88,35.9,316500.0,35.88,36.13,35.88,35.9,316500.0
2006-09-15 15:40:00,35.89,35.91,35.73,35.78,107600.0,35.89,35.91,35.73,35.78,107600.0
2006-09-15 15:50:00,35.78,35.88,35.74,35.83,165600.0,35.78,35.88,35.74,35.83,165600.0
2006-09-18 09:30:00,36.01,36.45,35.98,36.03,108000.0,36.01,36.45,35.98,36.03,108000.0
2006-09-18 09:40:00,36.04,36.39,35.99,36.27,80300.0,36.04,36.39,35.99,36.27,80300.0
2006-09-18 09:50:00,36.25,36.41,36.18,36.38,100900.0,36.25,36.41,36.18,36.38,100900.0
2006-09-18 10:00:00,36.38,36.41,36.25,36.35,93700.0,36.38,36.41,36.25,36.35,93700.0
2006-09-18 10:10:00,36.33,36.53,36.33,36.41,141500.0,36.33,36.53,36.33,36.41,141500.0
2006-09-18 10:20:00,36.4,36.68,36.3,36.36,126200.0,36.4,36.68,36.3,36.36,126200.0
2006-09-18 10:30:00,36.34,36.42,36.28,36.42,149600.0,36.34,36.42,36.28,36.42,149600.0
2006-09-18 10:40:00,36.39,36.51,36.3,36.3,57200.0,36.39,36.51,36.3,36.3,57200.0
2006-09-18 10:50:00,36.3,36.45,36.29,36.35,74100.0,36.3,36.45,36.29,36.35,74100.0
2006-09-18 11:00:00,36.32,36.53,36.3,36.52,61900.0,36.32,36.53,36.3,36.52,61900.0
2006-09-18 11:10:00,36.51,36.55,36.34,36.53,43200.0,36.51,36.55,36.34,36.53,43200.0
2006-09-18 11:20:00,36.53,36.62,36.42,36.61,52100.0,36.53,36.62,36.42,36.61,52100.0
2006-09-18 11:30:00,36.6,36.66,36.48,36.54,70200.0,36.6,36.66,36.48,36.54,70200.0
2006-09-18 11:40:00,36.57,36.82,36.48,36.8,83000.0,36.57,36.82,36.48,36.8,83000.0
2006-09-18 11:50:00,36.8,36.85,36.69,36.7,56100.0,36.8,36.85,36.69,36.7,56100.0
2006-09-18 12:00:00,36.7,36.76,36.69,36.69,37800.0,36.7,36.76,36.69,36.69,37800.0
2006-09-18 12:10:00,36.69,36.69,36.51,36.52,32000.0,36.69,36.69,36.51,36.52,32000.0
2006-09-18 12:20:00,36.51,36.57,36.36,36.55,39100.0,36.51,36.57,36.36,36.55,39100.0
2006-09-18 12:30:00,36.57,36.6,36.53,36.54,34500.0,36.57,36.6,36.53,36.54,34500.0
2006-09-18 12:40:00,36.54,36.74,36.54,36.67,55100.0,36.54,36.74,36.54,36.67,55100.0
2006-09-18 12:50:00,36.64,36.75,36.62,36.75,21800.0,36.64,36.75,36.62,36.75,21800.0
2006-09-18 13:00:00,36.75,36.75,36.58,36.58,36800.0,36.75,36.75,36.58,36.58,36800.0
2006-09-18 13:10:00,36.58,36.67,36.58,36.66,38400.0,36.58,36.67,36.58,36.66,38400.0
2006-09-18 13:20:00,36.66,36.67,36.61,36.61,22200.0,36.66,36.67,36.61,36.61,22200.0
2006-09-18 13:30:00,36.62,36.62,36.54,36.55,45400.0,36.62,36.62,36.54,36.55,45400.0
2006-09-18 13:40:00,36.55,36.55,36.4,36.51,58000.0,36.55,36.55,36.4,36.51,58000.0
2006-09-18 13:50:00,36.51,36.52,36.36,36.41,67300.0,36.51,36.52,36.36,36.41,67300.0
2006-09-18 14:00:00,36.41,36.41,36.35,36.36,31400.0,36.41,36.41,36.35,36.36,31400.0
2006-09-18 14:10:00,36.36,36.39,36.34,36.36,44600.0,36.36,36.39,36.34,36.36,44600.0
2006-09-18 14:20:00,36.36,36.37,36.28,36.29,41900.0,36.36,36.37,36.28,36.29,41900.0
2006-09-18 14:30:00,36.29,36.3,36.1,36.1,80100.0,36.29,36.3,36.1,36.1,80100.0
2006-09-18 14:40:00,36.1,36.24,36.04,36.24,71000.0,36.1,36.24,36.04,36.24,71000.0
2006-09-18 14:50:00,36.23,36.3,36.19,36.26,34600.0,36.23,36.3,36.19,36.26,34600.0
2006-09-18 15:00:00,36.26,36.37,36.24,36.25,57100.0,36.26,36.37,36.24,36.25,57100.0
2006-09-18 15:10:00,36.23,36.24,36.17,36.17,25900.0,36.23,36.24,36.17,36.17,25900.0
2006-09-18 15:20:00,36.17,36.25,36.15,36.2,39300.0,36.17,36.25,36.15,36.2,39300.0
2006-09-18 15:30:00,36.2,36.31,36.15,36.21,41600.0,36.2,36.31,36.15,36.21,41600.0
2006-09-18 15:40:00,36.21,36.28,36.12,36.27,56400.0,36.21,36.28,36.12,36.27,56400.0
2006-09-18 15:50:00,36.27,36.29,36.24,36.26,67000.0,36.27,36.29,36.24,36.26,67000.0
2006-09-19 09:30:00,36.31,36.61,36.09,36.13,59000.0,36.31,36.61,36.09,36.13,59000.0
2006-09-19 09:40:00,36.13,36.16,35.99,36.05,44900.0,36.13,36.16,35.99,36.05,44900.0
2006-09-19 09:50:00,36.05,36.1,35.78,35.8,76200.0,36.05,36.1,35.78,35.8,76200.0
2006-09-19 10:00:00,35.79,35.81,35.7,35.73,113000.0,35.79,35.81,35.7,35.73,113000.0
2006-09-19 10:10:00,35.74,35.89,35.69,35.7,68100.0,35.74,35.89,35.69,35.7,68100.0
2006-09-19 10:20:00,35.68,35.76,35.49,35.76,74800.0,35.68,35.76,35.49,35.76,74800.0
2006-09-19 10:30:00,35.76,35.95,35.75,35.94,59700.0,35.76,35.95,35.75,35.94,59700.0
2006-09-19 10:40:00,35.94,36.01,35.86,35.97,33000.0,35.94,36.01,35.86,35.97,33000.0
2006-09-19 10:50:00,35.98,36.19,35.98,36.12,51700.0,35.98,36.19,35.98,36.12,51700.0
2006-09-19 11:00:00,36.12,36.35,36.11,36.21,91000.0,36.12,36.35,36.11,36.21,91000.0
2006-09-19 11:10:00,36.23,36.36,36.18,36.23,32200.0,36.23,36.36,36.18,36.23,32200.0
2006-09-19 11:20:00,36.23,36.23,36.1,36.1,30400.0,36.23,36.23,36.1,36.1,30400.0
2006-09-19 11:30:00,36.1,36.21,35.96,36.02,50000.0,36.1,36.21,35.96,36.02,50000.0
2006-09-19 11:40:00,36.02,36.09,35.9,36.09,114200.0,36.02,36.09,35.9,36.09,114200.0
2006-09-19 11:50:00,36.09,36.09,36.0,36.03,54600.0,36.09,36.09,36.0,36.03,54600.0
2006-09-19 12:00:00,36.04,36.07,36.0,36.0,49600.0,36.04,36.07,36.0,36.0,49600.0
2006-09-19 12:10:00,36.0,36.02,35.85,35.85,73000.0,36.0,36.02,35.85,35.85,73000.0
2006-09-19 12:20:00,35.85,35.92,35.85,35.85,61800.0,35.85,35.92,35.85,35.85,61800.0
2006-09-19 12:30:00,35.85,35.86,35.72,35.74,73100.0,35.85,35.86,35.72,35.74,73100.0
2006-09-19 12:40:00,35.74,35.9,35.73,35.86,47200.0,35.74,35.9,35.73,35.86,47200.0
2006-09-19 12:50:00,35.85,35.85,35.8,35.81,32700.0,35.85,35.85,35.8,35.81,32700.0
2006-09-19 13:00:00,35.8,35.9,35.77,35.87,44700.0,35.8,35.9,35.77,35.87,44700.0
2006-09-19 13:10:00,35.87,35.91,35.82,35.89,48100.0,35.87,35.91,35.82,35.89,48100.0
2006-09-19 13:20:00,35.88,36.04,35.85,36.01,37700.0,35.88,36.04,35.85,36.01,37700.0
2006-09-19 13:30:00,36.0,36.01,35.85,35.98,41800.0,36.0,36.01,35.85,35.98,41800.0
2006-09-19 13:40:00,35.97,36.01,35.87,35.98,42400.0,35.97,36.01,35.87,35.98,42400.0
2006-09-19 13:50:00,35.96,35.97,35.83,35.91,51600.0,35.96,35.97,35.83,35.91,51600.0
2006-09-19 14:00:00,35.93,35.99,35.86,35.96,39700.0,35.93,35.99,35.86,35.96,39700.0
2006-09-19 14:10:00,35.94,36.03,35.9,35.96,24700.0,35.94,36.03,35.9,35.96,24700.0
2006-09-19 14:20:00,35.96,36.01,35.93,35.95,21000.0,35.96,36.01,35.93,35.95,21000.0
2006-09-19 14:30:00,35.93,36.06,35.93,35.98,22000.0,35.93,36.06,35.93,35.98,22000.0
2006-09-19 14:40:00,35.98,35.98,35.78,35.84,31000.0,35.98,35.98,35.78,35.84,31000.0
2006-09-19 14:50:00,35.84,35.9,35.8,35.81,29500.0,35.84,35.9,35.8,35.81,29500.0
2006-09-19 15:00:00,35.81,35.99,35.77,35.99,32300.0,35.81,35.99,35.77,35.99,32300.0
2006-09-19 15:10:00,36.0,36.06,35.92,35.97,36500.0,36.0,36.06,35.92,35.97,36500.0
2006-09-19 15:20:00,35.96,36.1,35.95,36.05,25700.0,35.96,36.1,35.95,36.05,25700.0
2006-09-19 15:30:00,36.05,36.18,36.05,36.1,31400.0,36.05,36.18,36.05,36.1,31400.0
2006-09-19 15:40:00,36.08,36.15,36.04,36.14,35700.0,36.08,36.15,36.04,36.14,35700.0
2006-09-19 15:50:00,36.13,36.18,36.09,36.14,44300.0,36.13,36.18,36.09,36.14,44300.0
2006-09-20 09:30:00,36.05,36.9,36.05,36.69,129800.0,36.05,36.9,36.05,36.69,129800.0
2006-09-20 09:40:00,36.69,36.9,36.54,36.86,90800.0,36.69,36.9,36.54,36.86,90800.0
2006-09-20 09:50:00,36.88,37.15,36.7,37.15,121900.0,36.88,37.15,36.7,37.15,121900.0
2006-09-20 10:00:00,37.15,37.15,36.71,36.84,98800.0,37.15,37.15,36.71,36.84,98800.0
2006-09-20 10:10:00,36.87,36.93,36.83,36.9,56500.0,36.87,36.93,36.83,36.9,56500.0
2006-09-20 10:20:00,36.89,37.16,36.84,37.15,84000.0,36.89,37.16,36.84,37.15,84000.0
2006-09-20 10:30:00,37.12,37.23,37.01,37.01,62700.0,37.12,37.23,37.01,37.01,62700.0
2006-09-20 10:40:00,37.01,37.11,37.01,37.08,39800.0,37.01,37.11,37.01,37.08,39800.0
2006-09-20 10:50:00,37.06,37.09,37.0,37.0,29500.0,37.06,37.09,37.0,37.0,29500.0
2006-09-20 11:00:00,37.0,37.02,36.94,36.96,20600.0,37.0,37.02,36.94,36.96,20600.0
2006-09-20 11:10:00,36.94,36.94,36.83,36.87,36400.0,36.94,36.94,36.83,36.87,36400.0
2006-09-20 11:20:00,36.87,36.89,36.8,36.86,35200.0,36.87,36.89,36.8,36.86,35200.0
2006-09-20 11:30:00,36.86,36.94,36.86,36.92,28500.0,36.86,36.94,36.86,36.92,28500.0
2006-09-20 11:40:00,36.93,36.96,36.9,36.96,40300.0,36.93,36.96,36.9,36.96,40300.0
2006-09-20 11:50:00,36.94,36.97,36.85,36.85,42000.0,36.94,36.97,36.85,36.85,42000.0
2006-09-20 12:00:00,36.85,36.93,36.83,36.88,33400.0,36.85,36.93,36.83,36.88,33400.0
2006-09-20 12:10:00,36.89,36.96,36.85,36.87,14600.0,36.89,36.96,36.85,36.87,14600.0
2006-09-20 12:20:00,36.88,37.0,36.88,36.95,51700.0,36.88,37.0,36.88,36.95,51700.0
2006-09-20 12:30:00,36.96,37.05,36.95,37.0,24900.0,36.96,37.05,36.95,37.0,24900.0
2006-09-20 12:40:00,37.0,37.04,36.98,37.01,19900.0,37.0,37.04,36.98,37.01,19900.0
2006-09-20 12:50:00,37.01,37.05,36.99,37.04,39300.0,37.01,37.05,36.99,37.04,39300.0
2006-09-20 13:00:00,37.05,37.08,37.04,37.07,31900.0,37.05,37.08,37.04,37.07,31900.0
2006-09-20 13:10:00,37.07,37.17,37.06,37.14,59400.0,37.07,37.17,37.06,37.14,59400.0
2006-09-20 13:20:00,37.14,37.14,37.07,37.08,48900.0,37.14,37.14,37.07,37.08,48900.0
2006-09-20 13:30:00,37.1,37.2,37.08,37.15,49000.0,37.1,37.2,37.08,37.15,49000.0
2006-09-20 13:40:00,37.2,37.2,37.08,37.09,48500.0,37.2,37.2,37.08,37.09,48500.0
2006-09-20 13:50:00,37.18,37.18,37.08,37.13,26300.0,37.18,37.18,37.08,37.13,26300.0
2006-09-20 14:00:00,37.11,37.17,37.01,37.07,24000.0,37.11,37.17,37.01,37.07,24000.0
2006-09-20 14:10:00,37.06,37.06,36.63,36.72,86100.0,37.06,37.06,36.63,36.72,86100.0
2006-09-20 14:20:00,36.72,36.9,36.64,36.67,73600.0,36.72,36.9,36.64,36.67,73600.0
2006-09-20 14:30:00,36.69,36.81,36.65,36.7,90300.0,36.69,36.81,36.65,36.7,90300.0
2006-09-20 14:40:00,36.7,36.81,36.61,36.68,73800.0,36.7,36.81,36.61,36.68,73800.0
2006-09-20 14:50:00,36.69,36.91,36.63,36.85,81100.0,36.69,36.91,36.63,36.85,81100.0
2006-09-20 15:00:00,36.87,37.12,36.85,36.97,75600.0,36.87,37.12,36.85,36.97,75600.0
2006-09-20 15:10:00,36.94,37.0,36.91,36.97,147200.0,36.94,37.0,36.91,36.97,147200.0
2006-09-20 15:20:00,36.95,36.98,36.88,36.93,77500.0,36.95,36.98,36.88,36.93,77500.0
2006-09-20 15:30:00,36.94,36.99,36.85,36.89,76500.0,36.94,36.99,36.85,36.89,76500.0
2006-09-20 15:40:00,36.88,36.98,36.88,36.9,134700.0,36.88,36.98,36.88,36.9,134700.0
2006-09-20 15:50:00,36.9,36.95,36.82,36.93,222200.0,36.9,36.95,36.82,36.93,222200.0
2006-09-21 09:30:00,37.17,37.27,36.96,36.99,93300.0,37.17,37.27,36.96,36.99,93300.0
2006-09-21 09:40:00,36.99,37.13,36.85,36.89,97900.0,36.99,37.13,36.85,36.89,97900.0
2006-09-21 09:50:00,36.89,36.91,36.73,36.76,60800.0,36.89,36.91,36.73,36.76,60800.0
2006-09-21 10:00:00,36.76,36.83,36.72,36.82,76300.0,36.76,36.83,36.72,36.82,76300.0
2006-09-21 10:10:00,36.81,36.83,36.74,36.79,82500.0,36.81,36.83,36.74,36.79,82500.0
2006-09-21 10:20:00,36.8,36.81,36.65,36.73,61500.0,36.8,36.81,36.65,36.73,61500.0
2006-09-21 10:30:00,36.76,36.76,36.6,36.6,38200.0,36.76,36.76,36.6,36.6,38200.0
2006-09-21 10:40:00,36.6,36.87,36.55,36.8,70400.0,36.6,36.87,36.55,36.8,70400.0
2006-09-21 10:50:00,36.8,36.9,36.6,36.83,35600.0,36.8,36.9,36.6,36.83,35600.0
2006-09-21 11:00:00,36.8,36.87,36.79,36.81,32100.0,36.8,36.87,36.79,36.81,32100.0
2006-09-21 11:10:00,36.8,36.81,36.75,36.81,39600.0,36.8,36.81,36.75,36.81,39600.0
2006-09-21 11:20:00,36.8,36.84,36.74,36.82,35800.0,36.8,36.84,36.74,36.82,35800.0
2006-09-21 11:30:00,36.83,36.87,36.78,36.78,45300.0,36.83,36.87,36.78,36.78,45300.0
2006-09-21 11:40:00,36.79,36.8,36.73,36.77,53300.0,36.79,36.8,36.73,36.77,53300.0
2006-09-21 11:50:00,36.76,36.86,36.68,36.77,43500.0,36.76,36.86,36.68,36.77,43500.0
2006-09-21 12:00:00,36.75,36.76,36.6,36.65,135300.0,36.75,36.76,36.6,36.65,135300.0
2006-09-21 12:10:00,36.67,36.8,36.59,36.71,74200.0,36.67,36.8,36.59,36.71,74200.0
2006-09-21 12:20:00,36.72,36.8,36.69,36.76,35500.0,36.72,36.8,36.69,36.76,35500.0
2006-09-21 12:30:00,36.77,36.85,36.77,36.8,16600.0,36.77,36.85,36.77,36.8,16600.0
2006-09-21 12:40:00,36.78,36.79,36.69,36.74,28600.0,36.78,36.79,36.69,36.74,28600.0
2006-09-21 12:50:00,36.74,36.74,36.6,36.63,22300.0,36.74,36.74,36.6,36.63,22300.0
2006-09-21 13:00:00,36.64,36.74,36.59,36.71,33200.0,36.64,36.74,36.59,36.71,33200.0
2006-09-21 13:10:00,36.68,36.68,36.58,36.61,24300.0,36.68,36.68,36.58,36.61,24300.0
2006-09-21 13:20:00,36.62,36.66,36.58,36.59,21200.0,36.62,36.66,36.58,36.59,21200.0
2006-09-21 13:30:00,36.57,36.71,36.57,36.7,22400.0,36.57,36.71,36.57,36.7,22400.0
2006-09-21 13:40:00,36.71,36.86,36.7,36.86,28300.0,36.71,36.86,36.7,36.86,28300.0
2006-09-21 13:50:00,36.86,36.92,36.81,36.82,24800.0,36.86,36.92,36.81,36.82,24800.0
2006-09-21 14:00:00,36.84,36.84,36.67,36.69,23200.0,36.84,36.84,36.67,36.69,23200.0
2006-09-21 14:10:00,36.7,36.74,36.65,36.66,26800.0,36.7,36.74,36.65,36.66,26800.0
2006-09-21 14:20:00,36.66,36.67,36.6,36.63,35500.0,36.66,36.67,36.6,36.63,35500.0
2006-09-21 14:30:00,36.63,36.64,36.57,36.64,17200.0,36.63,36.64,36.57,36.64,17200.0
2006-09-21 14:40:00,36.64,36.77,36.56,36.72,39100.0,36.64,36.77,36.56,36.72,39100.0
2006-09-21 14:50:00,36.7,36.72,36.55,36.55,26600.0,36.7,36.72,36.55,36.55,26600.0
2006-09-21 15:00:00,36.56,36.7,36.55,36.6,34900.0,36.56,36.7,36.55,36.6,34900.0
2006-09-21 15:10:00,36.59,36.68,36.48,36.5,64700.0,36.59,36.68,36.48,36.5,64700.0
2006-09-21 15:20:00,36.5,36.62,36.48,36.5,72500.0,36.5,36.62,36.48,36.5,72500.0
2006-09-21 15:30:00,36.51,36.57,36.49,36.51,57800.0,36.51,36.57,36.49,36.51,57800.0
2006-09-21 15:40:00,36.51,36.55,36.43,36.46,39400.0,36.51,36.55,36.43,36.46,39400.0
2006-09-21 15:50:00,36.46,36.72,36.45,36.53,179400.0,36.46,36.72,36.45,36.53,179400.0
2006-09-22 09:30:00,36.48,36.53,36.1,36.3,65000.0,36.48,36.53,36.1,36.3,65000.0
2006-09-22 09:40:00,36.27,36.27,36.02,36.12,41800.0,36.27,36.27,36.02,36.12,41800.0
2006-09-22 09:50:00,36.12,36.39,36.1,36.36,87500.0,36.12,36.39,36.1,36.36,87500.0
2006-09-22 10:00:00,36.36,36.39,36.1,36.12,57800.0,36.36,36.39,36.1,36.12,57800.0
2006-09-22 10:10:00,36.12,36.38,36.12,36.27,16200.0,36.12,36.38,36.12,36.27,16200.0
2006-09-22 10:20:00,36.27,36.34,36.15,36.24,13300.0,36.27,36.34,36.15,36.24,13300.0
2006-09-22 10:30:00,36.23,36.36,36.19,36.2,15900.0,36.23,36.36,36.19,36.2,15900.0
2006-09-22 10:40:00,36.2,36.31,36.18,36.28,20100.0,36.2,36.31,36.18,36.28,20100.0
2006-09-22 10:50:00,36.29,36.3,36.12,36.13,16200.0,36.29,36.3,36.12,36.13,16200.0
2006-09-22 11:00:00,36.13,36.25,36.1,36.12,35900.0,36.13,36.25,36.1,36.12,35900.0
2006-09-22 11:10:00,36.12,36.14,36.1,36.13,27300.0,36.12,36.14,36.1,36.13,27300.0
2006-09-22 11:20:00,36.12,36.13,35.98,36.0,20400.0,36.12,36.13,35.98,36.0,20400.0
2006-09-22 11:30:00,36.0,36.06,35.96,36.03,28500.0,36.0,36.06,35.96,36.03,28500.0
2006-09-22 11:40:00,36.03,36.08,36.0,36.0,25300.0,36.03,36.08,36.0,36.0,25300.0
2006-09-22 11:50:00,36.0,36.05,35.98,36.04,5900.0,36.0,36.05,35.98,36.04,5900.0
2006-09-22 12:00:00,36.02,36.03,35.89,35.9,13900.0,36.02,36.03,35.89,35.9,13900.0
2006-09-22 12:10:00,35.89,35.89,35.8,35.84,15300.0,35.89,35.89,35.8,35.84,15300.0
2006-09-22 12:20:00,35.85,35.92,35.85,35.89,9100.0,35.85,35.92,35.85,35.89,9100.0
2006-09-22 12:30:00,35.87,35.95,35.86,35.95,5400.0,35.87,35.95,35.86,35.95,5400.0
2006-09-22 12:40:00,35.94,36.04,35.91,36.04,13900.0,35.94,36.04,35.91,36.04,13900.0
2006-09-22 12:50:00,36.02,36.04,35.96,35.96,9800.0,36.02,36.04,35.96,35.96,9800.0
2006-09-22 13:00:00,35.96,36.13,35.95,36.04,15200.0,35.96,36.13,35.95,36.04,15200.0
2006-09-22 13:10:00,36.03,36.07,35.96,36.06,13600.0,36.03,36.07,35.96,36.06,13600.0
2006-09-22 13:20:00,36.05,36.1,36.0,36.02,7800.0,36.05,36.1,36.0,36.02,7800.0
2006-09-22 13:30:00,36.03,36.07,35.98,36.03,12600.0,36.03,36.07,35.98,36.03,12600.0
2006-09-22 13:40:00,36.03,36.07,36.03,36.03,12200.0,36.03,36.07,36.03,36.03,12200.0
2006-09-22 13:50:00,36.03,36.12,36.01,36.01,25400.0,36.03,36.12,36.01,36.01,25400.0
2006-09-22 14:00:00,36.01,36.09,36.01,36.04,18400.0,36.01,36.09,36.01,36.04,18400.0
2006-09-22 14:10:00,36.02,36.03,35.95,35.96,12000.0,36.02,36.03,35.95,35.96,12000.0
2006-09-22 14:20:00,35.96,36.04,35.96,35.99,11500.0,35.96,36.04,35.96,35.99,11500.0
2006-09-22 14:30:00,35.99,36.04,35.97,36.02,19000.0,35.99,36.04,35.97,36.02,19000.0
2006-09-22 14:40:00,35.99,35.99,35.91,35.95,30700.0,35.99,35.99,35.91,35.95,30700.0
2006-09-22 14:50:00,35.94,36.01,35.9,35.94,12700.0,35.94,36.01,35.9,35.94,12700.0
2006-09-22 15:00:00,35.93,36.12,35.93,36.12,15700.0,35.93,36.12,35.93,36.12,15700.0
2006-09-22 15:10:00,36.1,36.12,35.95,36.09,19200.0,36.1,36.12,35.95,36.09,19200.0
2006-09-22 15:20:00,36.08,36.12,36.06,36.1,12100.0,36.08,36.12,36.06,36.1,12100.0
2006-09-22 15:30:00,36.09,36.12,36.08,36.08,15700.0,36.09,36.12,36.08,36.08,15700.0
2006-09-22 15:40:00,36.09,36.15,36.09,36.14,16900.0,36.09,36.15,36.09,36.14,16900.0
2006-09-22 15:50:00,36.15,36.23,36.08,36.08,64400.0,36.15,36.23,36.08,36.08,64400.0
2006-09-25 09:30:00,35.94,36.02,35.77,35.94,155000.0,35.94,36.02,35.77,35.94,155000.0
2006-09-25 09:40:00,35.94,35.94,35.75,35.77,66800.0,35.94,35.94,35.75,35.77,66800.0
2006-09-25 09:50:00,35.75,35.77,35.58,35.6,73800.0,35.75,35.77,35.58,35.6,73800.0
2006-09-25 10:00:00,35.6,35.72,35.59,35.65,75700.0,35.6,35.72,35.59,35.65,75700.0
2006-09-25 10:10:00,35.6,35.67,35.42,35.47,63000.0,35.6,35.67,35.42,35.47,63000.0
2006-09-25 10:20:00,35.47,35.59,35.47,35.54,64200.0,35.47,35.59,35.47,35.54,64200.0
2006-09-25 10:30:00,35.55,35.59,35.49,35.51,40900.0,35.55,35.59,35.49,35.51,40900.0
2006-09-25 10:40:00,35.5,35.52,35.36,35.5,25300.0,35.5,35.52,35.36,35.5,25300.0
2006-09-25 10:50:00,35.5,35.5,35.38,35.5,42400.0,35.5,35.5,35.38,35.5,42400.0
2006-09-25 11:00:00,35.5,35.61,35.48,35.61,76000.0,35.5,35.61,35.48,35.61,76000.0
2006-09-25 11:10:00,35.6,35.89,35.6,35.89,57000.0,35.6,35.89,35.6,35.89,57000.0
2006-09-25 11:20:00,35.88,36.09,35.88,36.0,138300.0,35.88,36.09,35.88,36.0,138300.0
2006-09-25 11:30:00,35.98,36.09,35.91,35.94,50900.0,35.98,36.09,35.91,35.94,50900.0
2006-09-25 11:40:00,35.94,36.0,35.84,35.96,20900.0,35.94,36.0,35.84,35.96,20900.0
2006-09-25 11:50:00,35.96,36.03,35.94,35.94,40900.0,35.96,36.03,35.94,35.94,40900.0
2006-09-25 12:00:00,35.98,36.01,35.94,35.99,23500.0,35.98,36.01,35.94,35.99,23500.0
2006-09-25 12:10:00,35.99,36.03,35.94,36.0,22400.0,35.99,36.03,35.94,36.0,22400.0
2006-09-25 12:20:00,35.99,36.12,35.98,36.1,82900.0,35.99,36.12,35.98,36.1,82900.0
2006-09-25 12:30:00,36.09,36.12,36.08,36.1,27400.0,36.09,36.12,36.08,36.1,27400.0
2006-09-25 12:40:00,36.1,36.21,36.08,36.19,24300.0,36.1,36.21,36.08,36.19,24300.0
2006-09-25 12:50:00,36.19,36.37,36.18,36.37,35500.0,36.19,36.37,36.18,36.37,35500.0
2006-09-25 13:00:00,36.37,36.48,36.37,36.46,25400.0,36.37,36.48,36.37,36.46,25400.0
2006-09-25 13:10:00,36.46,36.46,36.31,36.31,23300.0,36.46,36.46,36.31,36.31,23300.0
2006-09-25 13:20:00,36.3,36.39,36.25,36.29,25800.0,36.3,36.39,36.25,36.29,25800.0
2006-09-25 13:30:00,36.3,36.36,36.3,36.31,33000.0,36.3,36.36,36.3,36.31,33000.0
2006-09-25 13:40:00,36.31,36.41,36.26,36.32,21900.0,36.31,36.41,36.26,36.32,21900.0
2006-09-25 13:50:00,36.32,36.35,36.16,36.16,29600.0,36.32,36.35,36.16,36.16,29600.0
2006-09-25 14:00:00,36.17,36.34,36.17,36.3,21500.0,36.17,36.34,36.17,36.3,21500.0
2006-09-25 14:10:00,36.3,36.33,36.05,36.18,35000.0,36.3,36.33,36.05,36.18,35000.0
2006-09-25 14:20:00,36.18,36.26,36.15,36.18,31600.0,36.18,36.26,36.15,36.18,31600.0
2006-09-25 14:30:00,36.18,36.35,36.16,36.33,47300.0,36.18,36.35,36.16,36.33,47300.0
2006-09-25 14:40:00,36.32,36.35,36.31,36.34,63000.0,36.32,36.35,36.31,36.34,63000.0
2006-09-25 14:50:00,36.33,36.35,36.24,36.33,50100.0,36.33,36.35,36.24,36.33,50100.0
2006-09-25 15:00:00,36.34,36.5,36.32,36.5,73400.0,36.34,36.5,36.32,36.5,73400.0
2006-09-25 15:10:00,36.49,36.5,36.47,36.49,75300.0,36.49,36.5,36.47,36.49,75300.0
2006-09-25 15:20:00,36.49,36.65,36.48,36.61,160500.0,36.49,36.65,36.48,36.61,160500.0
2006-09-25 15:30:00,36.6,36.62,36.49,36.5,85400.0,36.6,36.62,36.49,36.5,85400.0
2006-09-25 15:40:00,36.5,36.65,36.48,36.62,70100.0,36.5,36.65,36.48,36.62,70100.0
2006-09-25 15:50:00,36.63,36.65,36.59,36.61,97500.0,36.63,36.65,36.59,36.61,97500.0
2006-09-26 09:30:00,36.49,36.7,35.88,35.92,99600.0,36.49,36.7,35.88,35.92,99600.0
2006-09-26 09:40:00,35.93,36.0,35.58,35.58,155500.0,35.93,36.0,35.58,35.58,155500.0
2006-09-26 09:50:00,35.57,35.69,35.39,35.45,134100.0,35.57,35.69,35.39,35.45,134100.0
2006-09-26 10:00:00,35.48,35.55,35.45,35.5,291000.0,35.48,35.55,35.45,35.5,291000.0
2006-09-26 10:10:00,35.49,35.5,35.13,35.17,181300.0,35.49,35.5,35.13,35.17,181300.0
2006-09-26 10:20:00,35.17,35.26,35.09,35.14,107600.0,35.17,35.26,35.09,35.14,107600.0
2006-09-26 10:30:00,35.16,35.3,35.14,35.15,196700.0,35.16,35.3,35.14,35.15,196700.0
2006-09-26 10:40:00,35.15,35.22,35.02,35.1,93100.0,35.15,35.22,35.02,35.1,93100.0
2006-09-26 10:50:00,35.1,35.19,34.89,34.96,155600.0,35.1,35.19,34.89,34.96,155600.0
2006-09-26 11:00:00,34.96,34.99,34.89,34.91,140600.0,34.96,34.99,34.89,34.91,140600.0
2006-09-26 11:10:00,34.89,35.1,34.85,35.01,219700.0,34.89,35.1,34.85,35.01,219700.0
2006-09-26 11:20:00,35.01,35.07,34.63,34.65,147000.0,35.01,35.07,34.63,34.65,147000.0
2006-09-26 11:30:00,34.65,34.86,34.62,34.82,182900.0,34.65,34.86,34.62,34.82,182900.0
2006-09-26 11:40:00,34.83,34.9,34.74,34.78,83800.0,34.83,34.9,34.74,34.78,83800.0
2006-09-26 11:50:00,34.78,35.05,34.78,34.9,63100.0,34.78,35.05,34.78,34.9,63100.0
2006-09-26 12:00:00,34.9,35.06,34.89,35.0,111000.0,34.9,35.06,34.89,35.0,111000.0
2006-09-26 12:10:00,34.99,34.99,34.89,34.93,129600.0,34.99,34.99,34.89,34.93,129600.0
2006-09-26 12:20:00,34.93,35.15,34.9,35.1,78100.0,34.93,35.15,34.9,35.1,78100.0
2006-09-26 12:30:00,35.07,35.08,34.85,34.85,33100.0,35.07,35.08,34.85,34.85,33100.0
2006-09-26 12:40:00,34.84,34.88,34.69,34.69,65200.0,34.84,34.88,34.69,34.69,65200.0
2006-09-26 12:50:00,34.71,34.82,34.64,34.8,39300.0,34.71,34.82,34.64,34.8,39300.0
2006-09-26 13:00:00,34.82,34.82,34.67,34.79,51700.0,34.82,34.82,34.67,34.79,51700.0
2006-09-26 13:10:00,34.8,34.81,34.71,34.71,32000.0,34.8,34.81,34.71,34.71,32000.0
2006-09-26 13:20:00,34.75,34.9,34.75,34.89,25500.0,34.75,34.9,34.75,34.89,25500.0
2006-09-26 13:30:00,34.9,34.92,34.82,34.9,28800.0,34.9,34.92,34.82,34.9,28800.0
2006-09-26 13:40:00,34.9,34.95,34.86,34.91,36200.0,34.9,34.95,34.86,34.91,36200.0
2006-09-26 13:50:00,34.9,34.94,34.84,34.85,115300.0,34.9,34.94,34.84,34.85,115300.0
2006-09-26 14:00:00,34.84,34.9,34.75,34.75,83200.0,34.84,34.9,34.75,34.75,83200.0
2006-09-26 14:10:00,34.77,34.78,34.67,34.7,370600.0,34.77,34.78,34.67,34.7,370600.0
2006-09-26 14:20:00,34.7,34.9,34.68,34.83,195000.0,34.7,34.9,34.68,34.83,195000.0
2006-09-26 14:30:00,34.81,34.9,34.81,34.88,70100.0,34.81,34.9,34.81,34.88,70100.0
2006-09-26 14:40:00,34.87,34.97,34.82,34.9,227900.0,34.87,34.97,34.82,34.9,227900.0
2006-09-26 14:50:00,34.9,34.9,34.82,34.85,38800.0,34.9,34.9,34.82,34.85,38800.0
2006-09-26 15:00:00,34.84,34.91,34.7,34.85,96700.0,34.84,34.91,34.7,34.85,96700.0
2006-09-26 15:10:00,34.85,34.88,34.73,34.79,117300.0,34.85,34.88,34.73,34.79,117300.0
2006-09-26 15:20:00,34.79,34.81,34.68,34.7,160100.0,34.79,34.81,34.68,34.7,160100.0
2006-09-26 15:30:00,34.7,34.76,34.68,34.72,129300.0,34.7,34.76,34.68,34.72,129300.0
2006-09-26 15:40:00,34.73,34.8,34.69,34.72,136200.0,34.73,34.8,34.69,34.72,136200.0
2006-09-26 15:50:00,34.72,34.83,34.69,34.78,193900.0,34.72,34.83,34.69,34.78,193900.0
2006-09-27 09:30:00,34.89,35.0,34.8,35.0,102200.0,34.89,35.0,34.8,35.0,102200.0
2006-09-27 09:40:00,35.0,35.06,34.92,35.0,575800.0,35.0,35.06,34.92,35.0,575800.0
2006-09-27 09:50:00,34.99,35.22,34.98,35.21,193000.0,34.99,35.22,34.98,35.21,193000.0
2006-09-27 10:00:00,35.22,35.52,35.19,35.41,134500.0,35.22,35.52,35.19,35.41,134500.0
2006-09-27 10:10:00,35.46,35.48,35.27,35.34,124600.0,35.46,35.48,35.27,35.34,124600.0
2006-09-27 10:20:00,35.33,35.34,35.09,35.17,81100.0,35.33,35.34,35.09,35.17,81100.0
2006-09-27 10:30:00,35.16,35.21,34.93,34.95,130100.0,35.16,35.21,34.93,34.95,130100.0
2006-09-27 10:40:00,34.95,35.0,34.78,34.98,82400.0,34.95,35.0,34.78,34.98,82400.0
2006-09-27 10:50:00,34.98,34.98,34.87,34.89,172600.0,34.98,34.98,34.87,34.89,172600.0
2006-09-27 11:00:00,34.9,34.95,34.89,34.94,70100.0,34.9,34.95,34.89,34.94,70100.0
2006-09-27 11:10:00,34.94,34.95,34.88,34.94,41700.0,34.94,34.95,34.88,34.94,41700.0
2006-09-27 11:20:00,34.94,34.98,34.92,34.97,68300.0,34.94,34.98,34.92,34.97,68300.0
2006-09-27 11:30:00,34.96,35.0,34.92,34.97,86300.0,34.96,35.0,34.92,34.97,86300.0
2006-09-27 11:40:00,34.96,35.0,34.91,34.98,52400.0,34.96,35.0,34.91,34.98,52400.0
2006-09-27 11:50:00,34.99,35.0,34.91,34.93,25200.0,34.99,35.0,34.91,34.93,25200.0
2006-09-27 12:00:00,34.95,35.0,34.92,34.95,57700.0,34.95,35.0,34.92,34.95,57700.0
2006-09-27 12:10:00,34.95,34.96,34.87,34.91,45800.0,34.95,34.96,34.87,34.91,45800.0
2006-09-27 12:20:00,34.9,34.91,34.8,34.82,37200.0,34.9,34.91,34.8,34.82,37200.0
2006-09-27 12:30:00,34.81,34.9,34.71,34.76,50600.0,34.81,34.9,34.71,34.76,50600.0
2006-09-27 12:40:00,34.79,34.85,34.78,34.85,24000.0,34.79,34.85,34.78,34.85,24000.0
2006-09-27 12:50:00,34.85,34.85,34.79,34.79,34300.0,34.85,34.85,34.79,34.79,34300.0
2006-09-27 13:00:00,34.79,34.85,34.78,34.82,26800.0,34.79,34.85,34.78,34.82,26800.0
2006-09-27 13:10:00,34.81,34.85,34.71,34.74,34000.0,34.81,34.85,34.71,34.74,34000.0
2006-09-27 13:20:00,34.74,34.75,34.69,34.74,29900.0,34.74,34.75,34.69,34.74,29900.0
2006-09-27 13:30:00,34.74,34.75,34.61,34.7,32900.0,34.74,34.75,34.61,34.7,32900.0
2006-09-27 13:40:00,34.69,34.74,34.66,34.7,35700.0,34.69,34.74,34.66,34.7,35700.0
2006-09-27 13:50:00,34.72,34.8,34.7,34.76,19300.0,34.72,34.8,34.7,34.76,19300.0
2006-09-27 14:00:00,34.76,34.8,34.69,34.74,30900.0,34.76,34.8,34.69,34.74,30900.0
2006-09-27 14:10:00,34.75,34.75,34.55,34.58,29900.0,34.75,34.75,34.55,34.58,29900.0
2006-09-27 14:20:00,34.56,34.7,34.55,34.61,48400.0,34.56,34.7,34.55,34.61,48400.0
2006-09-27 14:30:00,34.6,34.7,34.6,34.69,50400.0,34.6,34.7,34.6,34.69,50400.0
2006-09-27 14:40:00,34.69,34.7,34.64,34.65,59400.0,34.69,34.7,34.64,34.65,59400.0
2006-09-27 14:50:00,34.64,34.7,34.58,34.64,89900.0,34.64,34.7,34.58,34.64,89900.0
2006-09-27 15:00:00,34.64,34.7,34.55,34.55,25300.0,34.64,34.7,34.55,34.55,25300.0
2006-09-27 15:10:00,34.55,34.59,34.46,34.58,100800.0,34.55,34.59,34.46,34.58,100800.0
2006-09-27 15:20:00,34.57,34.71,34.55,34.71,38000.0,34.57,34.71,34.55,34.71,38000.0
2006-09-27 15:30:00,34.71,34.71,34.69,34.71,52900.0,34.71,34.71,34.69,34.71,52900.0
2006-09-27 15:40:00,34.7,34.74,34.7,34.73,55700.0,34.7,34.74,34.7,34.73,55700.0
2006-09-27 15:50:00,34.73,34.74,34.66,34.7,56200.0,34.73,34.74,34.66,34.7,56200.0
2006-09-28 09:30:00,34.83,34.86,34.42,34.55,99600.0,34.83,34.86,34.42,34.55,99600.0
2006-09-28 09:40:00,34.58,34.87,34.53,34.53,40700.0,34.58,34.87,34.53,34.53,40700.0
2006-09-28 09:50:00,34.54,34.7,34.5,34.62,77400.0,34.54,34.7,34.5,34.62,77400.0
2006-09-28 10:00:00,34.64,34.68,34.59,34.65,54500.0,34.64,34.68,34.59,34.65,54500.0
2006-09-28 10:10:00,34.63,34.65,34.44,34.47,75600.0,34.63,34.65,34.44,34.47,75600.0
2006-09-28 10:20:00,34.48,34.5,34.32,34.42,89200.0,34.48,34.5,34.32,34.42,89200.0
2006-09-28 10:30:00,34.43,34.52,34.38,34.52,138800.0,34.43,34.52,34.38,34.52,138800.0
2006-09-28 10:40:00,34.51,34.57,34.43,34.53,77700.0,34.51,34.57,34.43,34.53,77700.0
2006-09-28 10:50:00,34.51,34.55,34.45,34.46,177700.0,34.51,34.55,34.45,34.46,177700.0
2006-09-28 11:00:00,34.46,34.52,34.39,34.52,36100.0,34.46,34.52,34.39,34.52,36100.0
2006-09-28 11:10:00,34.52,34.59,34.48,34.56,66400.0,34.52,34.59,34.48,34.56,66400.0
2006-09-28 11:20:00,34.56,34.61,34.53,34.6,65800.0,34.56,34.61,34.53,34.6,65800.0
2006-09-28 11:30:00,34.6,34.62,34.55,34.59,47500.0,34.6,34.62,34.55,34.59,47500.0
2006-09-28 11:40:00,34.6,34.6,34.38,34.49,25400.0,34.6,34.6,34.38,34.49,25400.0
2006-09-28 11:50:00,34.49,34.5,34.38,34.5,30700.0,34.49,34.5,34.38,34.5,30700.0
2006-09-28 12:00:00,34.5,34.5,34.38,34.41,80600.0,34.5,34.5,34.38,34.41,80600.0
2006-09-28 12:10:00,34.39,34.48,34.39,34.42,25200.0,34.39,34.48,34.39,34.42,25200.0
2006-09-28 12:20:00,34.41,34.44,34.34,34.39,45700.0,34.41,34.44,34.34,34.39,45700.0
2006-09-28 12:30:00,34.38,34.5,34.38,34.5,18800.0,34.38,34.5,34.38,34.5,18800.0
2006-09-28 12:40:00,34.5,34.5,34.43,34.49,20400.0,34.5,34.5,34.43,34.49,20400.0
2006-09-28 12:50:00,34.49,34.59,34.49,34.49,27700.0,34.49,34.59,34.49,34.49,27700.0
2006-09-28 13:00:00,34.51,34.58,34.49,34.54,24500.0,34.51,34.58,34.49,34.54,24500.0
2006-09-28 13:10:00,34.54,34.55,34.39,34.54,19400.0,34.54,34.55,34.39,34.54,19400.0
2006-09-28 13:20:00,34.55,34.75,34.55,34.65,45700.0,34.55,34.75,34.55,34.65,45700.0
2006-09-28 13:30:00,34.63,34.63,34.4,34.49,35300.0,34.63,34.63,34.4,34.49,35300.0
2006-09-28 13:40:00,34.5,34.6,34.49,34.55,27600.0,34.5,34.6,34.49,34.55,27600.0
2006-09-28 13:50:00,34.56,34.69,34.54,34.69,21800.0,34.56,34.69,34.54,34.69,21800.0
2006-09-28 14:00:00,34.68,34.69,34.51,34.53,77600.0,34.68,34.69,34.51,34.53,77600.0
2006-09-28 14:10:00,34.56,34.6,34.51,34.58,34200.0,34.56,34.6,34.51,34.58,34200.0
2006-09-28 14:20:00,34.57,34.6,34.52,34.58,125800.0,34.57,34.6,34.52,34.58,125800.0
2006-09-28 14:30:00,34.56,34.65,34.52,34.6,36000.0,34.56,34.65,34.52,34.6,36000.0
2006-09-28 14:40:00,34.6,34.62,34.57,34.6,43700.0,34.6,34.62,34.57,34.6,43700.0
2006-09-28 14:50:00,34.6,34.62,34.54,34.59,43600.0,34.6,34.62,34.54,34.59,43600.0
2006-09-28 15:00:00,34.6,34.73,34.57,34.57,149200.0,34.6,34.73,34.57,34.57,149200.0
2006-09-28 15:10:00,34.57,34.63,34.53,34.53,39500.0,34.57,34.63,34.53,34.53,39500.0
2006-09-28 15:20:00,34.56,34.6,34.52,34.53,200200.0,34.56,34.6,34.52,34.53,200200.0
2006-09-28 15:30:00,34.55,34.61,34.54,34.56,37600.0,34.55,34.61,34.54,34.56,37600.0
2006-09-28 15:40:00,34.55,34.57,34.47,34.51,116500.0,34.55,34.57,34.47,34.51,116500.0
2006-09-28 15:50:00,34.54,34.56,34.42,34.53,183700.0,34.54,34.56,34.42,34.53,183700.0
2006-09-29 09:30:00,34.62,34.62,34.39,34.54,68500.0,34.62,34.62,34.39,34.54,68500.0
2006-09-29 09:40:00,34.55,34.56,34.25,34.38,95900.0,34.55,34.56,34.25,34.38,95900.0
2006-09-29 09:50:00,34.41,34.47,34.22,34.39,90100.0,34.41,34.47,34.22,34.39,90100.0
2006-09-29 10:00:00,34.41,34.52,34.37,34.44,77600.0,34.41,34.52,34.37,34.44,77600.0
2006-09-29 10:10:00,34.48,34.63,34.42,34.62,86800.0,34.48,34.63,34.42,34.62,86800.0
2006-09-29 10:20:00,34.62,34.62,34.4,34.53,109500.0,34.62,34.62,34.4,34.53,109500.0
2006-09-29 10:30:00,34.5,34.59,34.41,34.52,77900.0,34.5,34.59,34.41,34.52,77900.0
2006-09-29 10:40:00,34.52,34.76,34.45,34.48,156200.0,34.52,34.76,34.45,34.48,156200.0
2006-09-29 10:50:00,34.49,34.64,34.38,34.49,151200.0,34.49,34.64,34.38,34.49,151200.0
2006-09-29 11:00:00,34.5,34.5,34.44,34.46,27200.0,34.5,34.5,34.44,34.46,27200.0
2006-09-29 11:10:00,34.46,34.59,34.45,34.55,54500.0,34.46,34.59,34.45,34.55,54500.0
2006-09-29 11:20:00,34.56,34.69,34.5,34.53,66400.0,34.56,34.69,34.5,34.53,66400.0
2006-09-29 11:30:00,34.55,34.63,34.5,34.59,51700.0,34.55,34.63,34.5,34.59,51700.0
2006-09-29 11:40:00,34.59,34.66,34.55,34.64,49100.0,34.59,34.66,34.55,34.64,49100.0
2006-09-29 11:50:00,34.65,34.69,34.59,34.6,33500.0,34.65,34.69,34.59,34.6,33500.0
2006-09-29 12:00:00,34.6,34.63,34.51,34.55,29700.0,34.6,34.63,34.51,34.55,29700.0
2006-09-29 12:10:00,34.55,34.62,34.54,34.57,24000.0,34.55,34.62,34.54,34.57,24000.0
2006-09-29 12:20:00,34.56,34.59,34.56,34.56,20300.0,34.56,34.59,34.56,34.56,20300.0
2006-09-29 12:30:00,34.57,34.58,34.55,34.55,12200.0,34.57,34.58,34.55,34.55,12200.0
2006-09-29 12:40:00,34.55,34.59,34.44,34.46,52100.0,34.55,34.59,34.44,34.46,52100.0
2006-09-29 12:50:00,34.45,34.47,34.3,34.35,34800.0,34.45,34.47,34.3,34.35,34800.0
2006-09-29 13:00:00,34.35,34.36,34.3,34.35,24800.0,34.35,34.36,34.3,34.35,24800.0
2006-09-29 13:10:00,34.37,34.47,34.37,34.46,32300.0,34.37,34.47,34.37,34.46,32300.0
2006-09-29 13:20:00,34.45,34.46,34.42,34.42,31300.0,34.45,34.46,34.42,34.42,31300.0
2006-09-29 13:30:00,34.42,34.57,34.42,34.48,28800.0,34.42,34.57,34.42,34.48,28800.0
2006-09-29 13:40:00,34.48,34.53,34.46,34.51,180400.0,34.48,34.53,34.46,34.51,180400.0
2006-09-29 13:50:00,34.51,34.59,34.5,34.59,25000.0,34.51,34.59,34.5,34.59,25000.0
2006-09-29 14:00:00,34.61,34.72,34.61,34.68,33500.0,34.61,34.72,34.61,34.68,33500.0
2006-09-29 14:10:00,34.7,34.76,34.66,34.72,43900.0,34.7,34.76,34.66,34.72,43900.0
2006-09-29 14:20:00,34.73,34.76,34.73,34.75,17900.0,34.73,34.76,34.73,34.75,17900.0
2006-09-29 14:30:00,34.75,34.86,34.72,34.86,50300.0,34.75,34.86,34.72,34.86,50300.0
2006-09-29 14:40:00,34.85,34.96,34.85,34.95,44400.0,34.85,34.96,34.85,34.95,44400.0
2006-09-29 14:50:00,34.94,34.94,34.83,34.83,33200.0,34.94,34.94,34.83,34.83,33200.0
2006-09-29 15:00:00,34.83,34.89,34.77,34.85,64100.0,34.83,34.89,34.77,34.85,64100.0
2006-09-29 15:10:00,34.85,35.0,34.83,35.0,90100.0,34.85,35.0,34.83,35.0,90100.0
2006-09-29 15:20:00,35.0,35.07,34.96,35.0,129800.0,35.0,35.07,34.96,35.0,129800.0
2006-09-29 15:30:00,35.0,35.01,34.96,34.97,63200.0,35.0,35.01,34.96,34.97,63200.0
2006-09-29 15:40:00,34.96,35.0,34.82,34.83,128200.0,34.96,35.0,34.82,34.83,128200.0
2006-09-29 15:50:00,34.82,34.82,34.7,34.79,163100.0,34.82,34.82,34.7,34.79,163100.0
2006-10-02 09:30:00,34.5,34.69,34.36,34.59,114100.0,34.5,34.69,34.36,34.59,114100.0
2006-10-02 09:40:00,34.58,34.74,34.47,34.7,60500.0,34.58,34.74,34.47,34.7,60500.0
2006-10-02 09:50:00,34.7,35.07,34.65,34.89,226500.0,34.7,35.07,34.65,34.89,226500.0
2006-10-02 10:00:00,34.89,35.0,34.75,34.75,47300.0,34.89,35.0,34.75,34.75,47300.0
2006-10-02 10:10:00,34.75,34.84,34.57,34.61,56300.0,34.75,34.84,34.57,34.61,56300.0
2006-10-02 10:20:00,34.61,34.69,34.55,34.6,44300.0,34.61,34.69,34.55,34.6,44300.0
2006-10-02 10:30:00,34.6,34.63,34.45,34.46,49700.0,34.6,34.63,34.45,34.46,49700.0
2006-10-02 10:40:00,34.48,34.52,34.41,34.52,30900.0,34.48,34.52,34.41,34.52,30900.0
2006-10-02 10:50:00,34.53,34.73,34.5,34.67,80300.0,34.53,34.73,34.5,34.67,80300.0
2006-10-02 11:00:00,34.67,34.7,34.52,34.53,42500.0,34.67,34.7,34.52,34.53,42500.0
2006-10-02 11:10:00,34.54,34.55,34.42,34.43,133600.0,34.54,34.55,34.42,34.43,133600.0
2006-10-02 11:20:00,34.42,34.43,34.26,34.3,142300.0,34.42,34.43,34.26,34.3,142300.0
2006-10-02 11:30:00,34.32,34.4,34.28,34.34,130900.0,34.32,34.4,34.28,34.34,130900.0
2006-10-02 11:40:00,34.35,34.37,34.07,34.08,190900.0,34.35,34.37,34.07,34.08,190900.0
2006-10-02 11:50:00,34.08,34.12,33.9,33.95,117100.0,34.08,34.12,33.9,33.95,117100.0
2006-10-02 12:00:00,34.0,34.05,33.91,34.02,116800.0,34.0,34.05,33.91,34.02,116800.0
2006-10-02 12:10:00,34.01,34.1,34.0,34.06,49200.0,34.01,34.1,34.0,34.06,49200.0
2006-10-02 12:20:00,34.04,34.09,34.03,34.08,22000.0,34.04,34.09,34.03,34.08,22000.0
2006-10-02 12:30:00,34.05,34.06,34.0,34.02,83800.0,34.05,34.06,34.0,34.02,83800.0
2006-10-02 12:40:00,34.02,34.06,34.0,34.0,56500.0,34.02,34.06,34.0,34.0,56500.0
2006-10-02 12:50:00,34.02,34.06,34.0,34.04,54800.0,34.02,34.06,34.0,34.04,54800.0
2006-10-02 13:00:00,34.05,34.19,34.05,34.18,28700.0,34.05,34.19,34.05,34.18,28700.0
2006-10-02 13:10:00,34.18,34.18,34.13,34.15,18100.0,34.18,34.18,34.13,34.15,18100.0
2006-10-02 13:20:00,34.15,34.15,34.05,34.06,29700.0,34.15,34.15,34.05,34.06,29700.0
2006-10-02 13:30:00,34.07,34.07,33.9,33.9,77800.0,34.07,34.07,33.9,33.9,77800.0
2006-10-02 13:40:00,33.9,33.92,33.59,33.6,82500.0,33.9,33.92,33.59,33.6,82500.0
2006-10-02 13:50:00,33.6,33.69,33.44,33.48,86100.0,33.6,33.69,33.44,33.48,86100.0
2006-10-02 14:00:00,33.48,33.48,33.38,33.44,42000.0,33.48,33.48,33.38,33.44,42000.0
2006-10-02 14:10:00,33.42,33.55,33.38,33.54,58800.0,33.42,33.55,33.38,33.54,58800.0
2006-10-02 14:20:00,33.53,33.57,33.4,33.45,65700.0,33.53,33.57,33.4,33.45,65700.0
2006-10-02 14:30:00,33.44,33.46,33.38,33.42,40700.0,33.44,33.46,33.38,33.42,40700.0
2006-10-02 14:40:00,33.42,33.43,33.32,33.42,43700.0,33.42,33.43,33.32,33.42,43700.0
2006-10-02 14:50:00,33.42,33.45,33.33,33.41,116600.0,33.42,33.45,33.33,33.41,116600.0
2006-10-02 15:00:00,33.43,33.45,33.39,33.42,44800.0,33.43,33.45,33.39,33.42,44800.0
2006-10-02 15:10:00,33.43,33.6,33.4,33.59,70600.0,33.43,33.6,33.4,33.59,70600.0
2006-10-02 15:20:00,33.6,33.73,33.5,33.7,99900.0,33.6,33.73,33.5,33.7,99900.0
2006-10-02 15:30:00,33.7,33.72,33.63,33.7,65500.0,33.7,33.72,33.63,33.7,65500.0
2006-10-02 15:40:00,33.7,33.73,33.63,33.66,82100.0,33.7,33.73,33.63,33.66,82100.0
2006-10-02 15:50:00,33.66,33.66,33.52,33.52,212300.0,33.66,33.66,33.52,33.52,212300.0
2006-10-03 09:30:00,33.3,33.67,33.3,33.34,101700.0,33.3,33.67,33.3,33.34,101700.0
2006-10-03 09:40:00,33.38,33.4,33.0,33.27,159700.0,33.38,33.4,33.0,33.27,159700.0
2006-10-03 09:50:00,33.29,33.39,33.24,33.36,97300.0,33.29,33.39,33.24,33.36,97300.0
2006-10-03 10:00:00,33.36,33.47,33.2,33.24,84800.0,33.36,33.47,33.2,33.24,84800.0
2006-10-03 10:10:00,33.24,33.24,33.0,33.02,66900.0,33.24,33.24,33.0,33.02,66900.0
2006-10-03 10:20:00,33.04,33.41,33.03,33.4,77100.0,33.04,33.41,33.03,33.4,77100.0
2006-10-03 10:30:00,33.4,33.41,33.22,33.29,124000.0,33.4,33.41,33.22,33.29,124000.0
2006-10-03 10:40:00,33.29,33.31,33.26,33.28,17100.0,33.29,33.31,33.26,33.28,17100.0
2006-10-03 10:50:00,33.28,33.41,33.26,33.41,32200.0,33.28,33.41,33.26,33.41,32200.0
2006-10-03 11:00:00,33.37,33.39,33.32,33.35,33300.0,33.37,33.39,33.32,33.35,33300.0
2006-10-03 11:10:00,33.35,33.42,33.34,33.4,34300.0,33.35,33.42,33.34,33.4,34300.0
2006-10-03 11:20:00,33.39,33.46,33.39,33.45,40000.0,33.39,33.46,33.39,33.45,40000.0
2006-10-03 11:30:00,33.45,33.5,33.45,33.49,11200.0,33.45,33.5,33.45,33.49,11200.0
2006-10-03 11:40:00,33.49,33.49,33.37,33.39,34100.0,33.49,33.49,33.37,33.39,34100.0
2006-10-03 11:50:00,33.38,33.47,33.38,33.41,70300.0,33.38,33.47,33.38,33.41,70300.0
2006-10-03 12:00:00,33.4,33.69,33.4,33.64,43000.0,33.4,33.69,33.4,33.64,43000.0
2006-10-03 12:10:00,33.64,33.8,33.63,33.74,60700.0,33.64,33.8,33.63,33.74,60700.0
2006-10-03 12:20:00,33.73,33.75,33.52,33.53,51200.0,33.73,33.75,33.52,33.53,51200.0
2006-10-03 12:30:00,33.53,33.57,33.46,33.47,28400.0,33.53,33.57,33.46,33.47,28400.0
2006-10-03 12:40:00,33.48,33.52,33.45,33.49,12300.0,33.48,33.52,33.45,33.49,12300.0
2006-10-03 12:50:00,33.52,33.6,33.52,33.59,39400.0,33.52,33.6,33.52,33.59,39400.0
2006-10-03 13:00:00,33.6,33.65,33.51,33.52,26900.0,33.6,33.65,33.51,33.52,26900.0
2006-10-03 13:10:00,33.52,33.63,33.51,33.56,48400.0,33.52,33.63,33.51,33.56,48400.0
2006-10-03 13:20:00,33.56,33.6,33.51,33.52,52300.0,33.56,33.6,33.51,33.52,52300.0
2006-10-03 13:30:00,33.51,33.53,33.43,33.49,100200.0,33.51,33.53,33.43,33.49,100200.0
2006-10-03 13:40:00,33.49,33.51,33.46,33.46,21700.0,33.49,33.51,33.46,33.46,21700.0
2006-10-03 13:50:00,33.46,33.58,33.46,33.56,41900.0,33.46,33.58,33.46,33.56,41900.0
2006-10-03 14:00:00,33.57,33.6,33.55,33.6,66500.0,33.57,33.6,33.55,33.6,66500.0
2006-10-03 14:10:00,33.6,33.62,33.46,33.53,49600.0,33.6,33.62,33.46,33.53,49600.0
2006-10-03 14:20:00,33.54,33.57,33.41,33.44,24400.0,33.54,33.57,33.41,33.44,24400.0
2006-10-03 14:30:00,33.46,33.53,33.45,33.53,12300.0,33.46,33.53,33.45,33.53,12300.0
2006-10-03 14:40:00,33.53,33.56,33.5,33.55,23100.0,33.53,33.56,33.5,33.55,23100.0
2006-10-03 14:50:00,33.55,33.56,33.51,33.52,48400.0,33.55,33.56,33.51,33.52,48400.0
2006-10-03 15:00:00,33.52,33.65,33.52,33.55,57800.0,33.52,33.65,33.52,33.55,57800.0
2006-10-03 15:10:00,33.54,33.58,33.53,33.56,37400.0,33.54,33.58,33.53,33.56,37400.0
2006-10-03 15:20:00,33.56,33.57,33.53,33.54,22600.0,33.56,33.57,33.53,33.54,22600.0
2006-10-03 15:30:00,33.55,33.55,33.33,33.33,217100.0,33.55,33.55,33.33,33.33,217100.0
2006-10-03 15:40:00,33.33,33.35,33.2,33.3,139900.0,33.33,33.35,33.2,33.3,139900.0
2006-10-03 15:50:00,33.3,33.36,33.25,33.28,132100.0,33.3,33.36,33.25,33.28,132100.0
2006-10-04 09:30:00,33.17,33.53,33.17,33.53,42400.0,33.17,33.53,33.17,33.53,42400.0
2006-10-04 09:40:00,33.55,33.68,33.45,33.62,36800.0,33.55,33.68,33.45,33.62,36800.0
2006-10-04 09:50:00,33.63,33.64,33.38,33.38,35900.0,33.63,33.64,33.38,33.38,35900.0
2006-10-04 10:00:00,33.36,33.37,33.24,33.35,41200.0,33.36,33.37,33.24,33.35,41200.0
2006-10-04 10:10:00,33.34,33.5,33.32,33.41,102200.0,33.34,33.5,33.32,33.41,102200.0
2006-10-04 10:20:00,33.39,33.47,33.32,33.37,52400.0,33.39,33.47,33.32,33.37,52400.0
2006-10-04 10:30:00,33.37,33.44,33.34,33.35,61700.0,33.37,33.44,33.34,33.35,61700.0
2006-10-04 10:40:00,33.34,33.36,33.19,33.19,43300.0,33.34,33.36,33.19,33.19,43300.0
2006-10-04 10:50:00,33.19,33.33,33.18,33.3,95500.0,33.19,33.33,33.18,33.3,95500.0
2006-10-04 11:00:00,33.29,33.37,33.27,33.32,34900.0,33.29,33.37,33.27,33.32,34900.0
2006-10-04 11:10:00,33.32,33.43,33.3,33.42,40200.0,33.32,33.43,33.3,33.42,40200.0
2006-10-04 11:20:00,33.42,33.53,33.41,33.49,44100.0,33.42,33.53,33.41,33.49,44100.0
2006-10-04 11:30:00,33.49,33.55,33.48,33.55,50900.0,33.49,33.55,33.48,33.55,50900.0
2006-10-04 11:40:00,33.57,33.6,33.48,33.49,24900.0,33.57,33.6,33.48,33.49,24900.0
2006-10-04 11:50:00,33.48,33.49,33.38,33.38,36600.0,33.48,33.49,33.38,33.38,36600.0
2006-10-04 12:00:00,33.38,33.39,33.27,33.37,52300.0,33.38,33.39,33.27,33.37,52300.0
2006-10-04 12:10:00,33.37,33.43,33.34,33.43,56300.0,33.37,33.43,33.34,33.43,56300.0
2006-10-04 12:20:00,33.43,33.46,33.39,33.45,39700.0,33.43,33.46,33.39,33.45,39700.0
2006-10-04 12:30:00,33.45,33.49,33.43,33.49,11500.0,33.45,33.49,33.43,33.49,11500.0
2006-10-04 12:40:00,33.48,33.67,33.48,33.63,33900.0,33.48,33.67,33.48,33.63,33900.0
2006-10-04 12:50:00,33.62,33.62,33.49,33.56,30200.0,33.62,33.62,33.49,33.56,30200.0
2006-10-04 13:00:00,33.57,33.6,33.52,33.6,69500.0,33.57,33.6,33.52,33.6,69500.0
2006-10-04 13:10:00,33.61,33.63,33.56,33.57,17100.0,33.61,33.63,33.56,33.57,17100.0
2006-10-04 13:20:00,33.56,33.66,33.48,33.66,68100.0,33.56,33.66,33.48,33.66,68100.0
2006-10-04 13:30:00,33.67,33.75,33.6,33.62,37900.0,33.67,33.75,33.6,33.62,37900.0
2006-10-04 13:40:00,33.62,33.63,33.59,33.62,19000.0,33.62,33.63,33.59,33.62,19000.0
2006-10-04 13:50:00,33.63,33.65,33.59,33.64,26000.0,33.63,33.65,33.59,33.64,26000.0
2006-10-04 14:00:00,33.64,33.69,33.58,33.69,36300.0,33.64,33.69,33.58,33.69,36300.0
2006-10-04 14:10:00,33.7,33.84,33.69,33.77,76800.0,33.7,33.84,33.69,33.77,76800.0
2006-10-04 14:20:00,33.77,33.88,33.66,33.84,99200.0,33.77,33.88,33.66,33.84,99200.0
2006-10-04 14:30:00,33.81,34.03,33.79,34.01,123700.0,33.81,34.03,33.79,34.01,123700.0
2006-10-04 14:40:00,34.0,34.15,33.97,34.05,132100.0,34.0,34.15,33.97,34.05,132100.0
2006-10-04 14:50:00,34.05,34.2,34.05,34.15,47200.0,34.05,34.2,34.05,34.15,47200.0
2006-10-04 15:00:00,34.16,34.18,33.98,33.98,57800.0,34.16,34.18,33.98,33.98,57800.0
2006-10-04 15:10:00,33.98,34.11,33.97,34.04,142900.0,33.98,34.11,33.97,34.04,142900.0
2006-10-04 15:20:00,34.04,34.1,33.93,33.95,200400.0,34.04,34.1,33.93,33.95,200400.0
2006-10-04 15:30:00,33.96,34.0,33.88,33.91,92000.0,33.96,34.0,33.88,33.91,92000.0
2006-10-04 15:40:00,33.91,33.98,33.9,33.98,208700.0,33.91,33.98,33.9,33.98,208700.0
2006-10-04 15:50:00,33.98,34.14,33.93,34.12,223700.0,33.98,34.14,33.93,34.12,223700.0
2006-10-05 09:30:00,34.01,34.23,33.82,34.0,91300.0,34.01,34.23,33.82,34.0,91300.0
2006-10-05 09:40:00,34.02,34.19,33.91,33.99,75900.0,34.02,34.19,33.91,33.99,75900.0
2006-10-05 09:50:00,34.0,34.2,33.88,34.11,174400.0,34.0,34.2,33.88,34.11,174400.0
2006-10-05 10:00:00,34.1,34.31,34.1,34.24,120700.0,34.1,34.31,34.1,34.24,120700.0
2006-10-05 10:10:00,34.27,34.27,34.15,34.24,81900.0,34.27,34.27,34.15,34.24,81900.0
2006-10-05 10:20:00,34.24,34.38,34.24,34.35,218900.0,34.24,34.38,34.24,34.35,218900.0
2006-10-05 10:30:00,34.32,34.46,34.27,34.42,53700.0,34.32,34.46,34.27,34.42,53700.0
2006-10-05 10:40:00,34.42,34.46,34.37,34.4,39200.0,34.42,34.46,34.37,34.4,39200.0
2006-10-05 10:50:00,34.4,34.44,34.36,34.43,18500.0,34.4,34.44,34.36,34.43,18500.0
2006-10-05 11:00:00,34.42,34.43,34.4,34.41,37300.0,34.42,34.43,34.4,34.41,37300.0
2006-10-05 11:10:00,34.42,34.44,34.41,34.42,21600.0,34.42,34.44,34.41,34.42,21600.0
2006-10-05 11:20:00,34.42,34.44,34.39,34.42,62600.0,34.42,34.44,34.39,34.42,62600.0
2006-10-05 11:30:00,34.42,34.47,34.38,34.41,37500.0,34.42,34.47,34.38,34.41,37500.0
2006-10-05 11:40:00,34.44,34.53,34.39,34.45,39500.0,34.44,34.53,34.39,34.45,39500.0
2006-10-05 11:50:00,34.45,34.55,34.44,34.52,63800.0,34.45,34.55,34.44,34.52,63800.0
2006-10-05 12:00:00,34.53,34.62,34.5,34.55,87300.0,34.53,34.62,34.5,34.55,87300.0
2006-10-05 12:10:00,34.55,34.63,34.55,34.58,71400.0,34.55,34.63,34.55,34.58,71400.0
2006-10-05 12:20:00,34.59,34.59,34.52,34.55,11200.0,34.59,34.59,34.52,34.55,11200.0
2006-10-05 12:30:00,34.55,34.58,34.45,34.49,39100.0,34.55,34.58,34.45,34.49,39100.0
2006-10-05 12:40:00,34.49,34.54,34.49,34.54,52800.0,34.49,34.54,34.49,34.54,52800.0
2006-10-05 12:50:00,34.54,34.6,34.54,34.58,16200.0,34.54,34.6,34.54,34.58,16200.0
2006-10-05 13:00:00,34.57,34.67,34.57,34.63,60100.0,34.57,34.67,34.57,34.63,60100.0
2006-10-05 13:10:00,34.63,34.65,34.63,34.65,31100.0,34.63,34.65,34.63,34.65,31100.0
2006-10-05 13:20:00,34.65,34.7,34.64,34.68,74700.0,34.65,34.7,34.64,34.68,74700.0
2006-10-05 13:30:00,34.67,34.68,34.62,34.67,22500.0,34.67,34.68,34.62,34.67,22500.0
2006-10-05 13:40:00,34.66,34.67,34.6,34.62,28500.0,34.66,34.67,34.6,34.62,28500.0
2006-10-05 13:50:00,34.63,34.67,34.62,34.65,32200.0,34.63,34.67,34.62,34.65,32200.0
2006-10-05 14:00:00,34.65,34.67,34.63,34.67,47700.0,34.65,34.67,34.63,34.67,47700.0
2006-10-05 14:10:00,34.67,34.74,34.66,34.73,155300.0,34.67,34.74,34.66,34.73,155300.0
2006-10-05 14:20:00,34.72,34.82,34.72,34.73,35300.0,34.72,34.82,34.72,34.73,35300.0
2006-10-05 14:30:00,34.74,34.92,34.74,34.89,83600.0,34.74,34.92,34.74,34.89,83600.0
2006-10-05 14:40:00,34.88,34.92,34.88,34.9,80000.0,34.88,34.92,34.88,34.9,80000.0
2006-10-05 14:50:00,34.9,34.97,34.86,34.9,118900.0,34.9,34.97,34.86,34.9,118900.0
2006-10-05 15:00:00,34.9,34.95,34.88,34.95,52600.0,34.9,34.95,34.88,34.95,52600.0
2006-10-05 15:10:00,34.95,35.1,34.92,35.0,106400.0,34.95,35.1,34.92,35.0,106400.0
2006-10-05 15:20:00,35.0,35.11,34.99,35.06,105000.0,35.0,35.11,34.99,35.06,105000.0
2006-10-05 15:30:00,35.05,35.06,35.01,35.04,117700.0,35.05,35.06,35.01,35.04,117700.0
2006-10-05 15:40:00,35.04,35.07,35.03,35.06,117800.0,35.04,35.07,35.03,35.06,117800.0
2006-10-05 15:50:00,35.05,35.16,35.04,35.16,243600.0,35.05,35.16,35.04,35.16,243600.0
2006-10-06 09:30:00,35.05,35.2,34.99,35.05,114100.0,35.05,35.2,34.99,35.05,114100.0
2006-10-06 09:40:00,35.05,35.14,34.85,35.02,113800.0,35.05,35.14,34.85,35.02,113800.0
2006-10-06 09:50:00,35.02,35.06,34.95,35.05,75800.0,35.02,35.06,34.95,35.05,75800.0
2006-10-06 10:00:00,35.05,35.1,34.98,35.03,41200.0,35.05,35.1,34.98,35.03,41200.0
2006-10-06 10:10:00,35.03,35.08,34.96,35.0,43400.0,35.03,35.08,34.96,35.0,43400.0
2006-10-06 10:20:00,35.01,35.08,34.97,35.0,46300.0,35.01,35.08,34.97,35.0,46300.0
2006-10-06 10:30:00,35.0,35.05,34.99,35.01,43600.0,35.0,35.05,34.99,35.01,43600.0
2006-10-06 10:40:00,35.01,35.1,35.0,35.05,88300.0,35.01,35.1,35.0,35.05,88300.0
2006-10-06 10:50:00,35.03,35.18,35.03,35.09,43700.0,35.03,35.18,35.03,35.09,43700.0
2006-10-06 11:00:00,35.09,35.15,35.06,35.06,30700.0,35.09,35.15,35.06,35.06,30700.0
2006-10-06 11:10:00,35.07,35.08,35.0,35.05,66100.0,35.07,35.08,35.0,35.05,66100.0
2006-10-06 11:20:00,35.05,35.07,35.02,35.06,34300.0,35.05,35.07,35.02,35.06,34300.0
2006-10-06 11:30:00,35.05,35.09,35.0,35.0,23400.0,35.05,35.09,35.0,35.0,23400.0
2006-10-06 11:40:00,35.0,35.05,34.99,35.02,58600.0,35.0,35.05,34.99,35.02,58600.0
2006-10-06 11:50:00,35.02,35.03,34.91,34.95,40300.0,35.02,35.03,34.91,34.95,40300.0
2006-10-06 12:00:00,34.96,34.97,34.92,34.93,38500.0,34.96,34.97,34.92,34.93,38500.0
2006-10-06 12:10:00,34.93,34.97,34.93,34.95,23600.0,34.93,34.97,34.93,34.95,23600.0
2006-10-06 12:20:00,34.95,34.95,34.93,34.93,24000.0,34.95,34.95,34.93,34.93,24000.0
2006-10-06 12:30:00,34.93,34.98,34.92,34.93,30900.0,34.93,34.98,34.92,34.93,30900.0
2006-10-06 12:40:00,34.93,35.02,34.9,35.0,26900.0,34.93,35.02,34.9,35.0,26900.0
2006-10-06 12:50:00,35.0,35.04,34.98,35.0,16300.0,35.0,35.04,34.98,35.0,16300.0
2006-10-06 13:00:00,35.0,35.01,34.98,35.0,18400.0,35.0,35.01,34.98,35.0,18400.0
2006-10-06 13:10:00,34.99,35.04,34.99,35.01,19100.0,34.99,35.04,34.99,35.01,19100.0
2006-10-06 13:20:00,35.0,35.01,34.99,35.0,36200.0,35.0,35.01,34.99,35.0,36200.0
2006-10-06 13:30:00,35.01,35.03,35.0,35.0,23000.0,35.01,35.03,35.0,35.0,23000.0
2006-10-06 13:40:00,35.01,35.02,34.97,35.0,83100.0,35.01,35.02,34.97,35.0,83100.0
2006-10-06 13:50:00,35.01,35.11,35.0,35.08,26600.0,35.01,35.11,35.0,35.08,26600.0
2006-10-06 14:00:00,35.08,35.16,35.07,35.09,33700.0,35.08,35.16,35.07,35.09,33700.0
2006-10-06 14:10:00,35.1,35.14,35.0,35.0,49000.0,35.1,35.14,35.0,35.0,49000.0
2006-10-06 14:20:00,35.0,35.03,35.0,35.02,25600.0,35.0,35.03,35.0,35.02,25600.0
2006-10-06 14:30:00,35.02,35.11,35.02,35.11,39200.0,35.02,35.11,35.02,35.11,39200.0
2006-10-06 14:40:00,35.11,35.21,35.11,35.2,71200.0,35.11,35.21,35.11,35.2,71200.0
2006-10-06 14:50:00,35.21,35.25,35.18,35.23,63000.0,35.21,35.25,35.18,35.23,63000.0
2006-10-06 15:00:00,35.21,35.21,35.06,35.06,44700.0,35.21,35.21,35.06,35.06,44700.0
2006-10-06 15:10:00,35.06,35.07,34.99,35.07,88200.0,35.06,35.07,34.99,35.07,88200.0
2006-10-06 15:20:00,35.01,35.04,35.0,35.02,56500.0,35.01,35.04,35.0,35.02,56500.0
2006-10-06 15:30:00,35.02,35.11,35.01,35.06,96400.0,35.02,35.11,35.01,35.06,96400.0
2006-10-06 15:40:00,35.07,35.12,35.01,35.07,68700.0,35.07,35.12,35.01,35.07,68700.0
2006-10-06 15:50:00,35.08,35.21,35.08,35.17,179700.0,35.08,35.21,35.08,35.17,179700.0
2006-10-09 09:30:00,34.99,34.99,34.16,34.88,109100.0,34.99,34.99,34.16,34.88,109100.0
2006-10-09 09:40:00,34.87,35.1,34.6,35.02,142900.0,34.87,35.1,34.6,35.02,142900.0
2006-10-09 09:50:00,35.02,35.05,34.93,35.0,132600.0,35.02,35.05,34.93,35.0,132600.0
2006-10-09 10:00:00,35.01,35.1,35.0,35.1,66000.0,35.01,35.1,35.0,35.1,66000.0
2006-10-09 10:10:00,35.1,35.24,35.04,35.06,55100.0,35.1,35.24,35.04,35.06,55100.0
2006-10-09 10:20:00,35.06,35.2,35.06,35.09,36000.0,35.06,35.2,35.06,35.09,36000.0
2006-10-09 10:30:00,35.09,35.09,35.0,35.06,14300.0,35.09,35.09,35.0,35.06,14300.0
2006-10-09 10:40:00,35.07,35.1,35.05,35.07,22100.0,35.07,35.1,35.05,35.07,22100.0
2006-10-09 10:50:00,35.09,35.2,35.05,35.2,48000.0,35.09,35.2,35.05,35.2,48000.0
2006-10-09 11:00:00,35.21,35.23,35.12,35.21,37700.0,35.21,35.23,35.12,35.21,37700.0
2006-10-09 11:10:00,35.22,35.34,35.22,35.25,60900.0,35.22,35.34,35.22,35.25,60900.0
2006-10-09 11:20:00,35.25,35.3,35.23,35.28,47700.0,35.25,35.3,35.23,35.28,47700.0
2006-10-09 11:30:00,35.27,35.39,35.22,35.38,45200.0,35.27,35.39,35.22,35.38,45200.0
2006-10-09 11:40:00,35.38,35.56,35.37,35.55,76800.0,35.38,35.56,35.37,35.55,76800.0
2006-10-09 11:50:00,35.56,35.61,35.44,35.46,87700.0,35.56,35.61,35.44,35.46,87700.0
2006-10-09 12:00:00,35.48,35.6,35.47,35.49,84300.0,35.48,35.6,35.47,35.49,84300.0
2006-10-09 12:10:00,35.5,35.56,35.46,35.5,58000.0,35.5,35.56,35.46,35.5,58000.0
2006-10-09 12:20:00,35.47,35.68,35.47,35.6,89000.0,35.47,35.68,35.47,35.6,89000.0
2006-10-09 12:30:00,35.6,35.6,35.53,35.59,41200.0,35.6,35.6,35.53,35.59,41200.0
2006-10-09 12:40:00,35.58,35.65,35.57,35.61,39000.0,35.58,35.65,35.57,35.61,39000.0
2006-10-09 12:50:00,35.61,35.65,35.58,35.58,21800.0,35.61,35.65,35.58,35.58,21800.0
2006-10-09 13:00:00,35.58,35.6,35.56,35.59,18400.0,35.58,35.6,35.56,35.59,18400.0
2006-10-09 13:10:00,35.6,35.65,35.58,35.63,19700.0,35.6,35.65,35.58,35.63,19700.0
2006-10-09 13:20:00,35.63,35.68,35.54,35.62,56200.0,35.63,35.68,35.54,35.62,56200.0
2006-10-09 13:30:00,35.64,35.64,35.47,35.47,25400.0,35.64,35.64,35.47,35.47,25400.0
2006-10-09 13:40:00,35.48,35.52,35.47,35.49,22900.0,35.48,35.52,35.47,35.49,22900.0
2006-10-09 13:50:00,35.49,35.54,35.43,35.47,54100.0,35.49,35.54,35.43,35.47,54100.0
2006-10-09 14:00:00,35.47,35.47,35.35,35.43,30400.0,35.47,35.47,35.35,35.43,30400.0
2006-10-09 14:10:00,35.43,35.43,35.33,35.33,16300.0,35.43,35.43,35.33,35.33,16300.0
2006-10-09 14:20:00,35.34,35.41,35.27,35.36,82400.0,35.34,35.41,35.27,35.36,82400.0
2006-10-09 14:30:00,35.36,35.44,35.3,35.38,28400.0,35.36,35.44,35.3,35.38,28400.0
2006-10-09 14:40:00,35.38,35.39,35.3,35.38,18300.0,35.38,35.39,35.3,35.38,18300.0
2006-10-09 14:50:00,35.39,35.48,35.38,35.43,35700.0,35.39,35.48,35.38,35.43,35700.0
2006-10-09 15:00:00,35.42,35.48,35.34,35.35,64700.0,35.42,35.48,35.34,35.35,64700.0
2006-10-09 15:10:00,35.37,35.38,35.23,35.3,109000.0,35.37,35.38,35.23,35.3,109000.0
2006-10-09 15:20:00,35.3,35.33,35.15,35.16,66500.0,35.3,35.33,35.15,35.16,66500.0
2006-10-09 15:30:00,35.16,35.3,35.14,35.3,77000.0,35.16,35.3,35.14,35.3,77000.0
2006-10-09 15:40:00,35.31,35.32,35.24,35.26,58500.0,35.31,35.32,35.24,35.26,58500.0
2006-10-09 15:50:00,35.26,35.41,35.2,35.28,170900.0,35.26,35.41,35.2,35.28,170900.0
2006-10-10 09:30:00,35.48,35.65,35.22,35.45,116300.0,35.48,35.65,35.22,35.45,116300.0
2006-10-10 09:40:00,35.47,35.61,35.43,35.58,136700.0,35.47,35.61,35.43,35.58,136700.0
2006-10-10 09:50:00,35.57,35.6,35.47,35.47,46000.0,35.57,35.6,35.47,35.47,46000.0
2006-10-10 10:00:00,35.49,35.67,35.48,35.62,42900.0,35.49,35.67,35.48,35.62,42900.0
2006-10-10 10:10:00,35.64,35.83,35.62,35.7,56100.0,35.64,35.83,35.62,35.7,56100.0
2006-10-10 10:20:00,35.69,35.79,35.6,35.75,42200.0,35.69,35.79,35.6,35.75,42200.0
2006-10-10 10:30:00,35.75,35.76,35.5,35.53,102000.0,35.75,35.76,35.5,35.53,102000.0
2006-10-10 10:40:00,35.54,35.63,35.47,35.51,46900.0,35.54,35.63,35.47,35.51,46900.0
2006-10-10 10:50:00,35.51,35.57,35.5,35.51,107600.0,35.51,35.57,35.5,35.51,107600.0
2006-10-10 11:00:00,35.51,35.51,35.4,35.44,35000.0,35.51,35.51,35.4,35.44,35000.0
2006-10-10 11:10:00,35.42,35.47,35.4,35.45,38300.0,35.42,35.47,35.4,35.45,38300.0
2006-10-10 11:20:00,35.43,35.52,35.4,35.45,37700.0,35.43,35.52,35.4,35.45,37700.0
2006-10-10 11:30:00,35.45,35.53,35.39,35.41,42500.0,35.45,35.53,35.39,35.41,42500.0
2006-10-10 11:40:00,35.42,35.43,35.21,35.28,99100.0,35.42,35.43,35.21,35.28,99100.0
2006-10-10 11:50:00,35.27,35.33,35.13,35.27,117700.0,35.27,35.33,35.13,35.27,117700.0
2006-10-10 12:00:00,35.27,35.3,35.22,35.27,37800.0,35.27,35.3,35.22,35.27,37800.0
2006-10-10 12:10:00,35.26,35.33,35.25,35.26,35500.0,35.26,35.33,35.25,35.26,35500.0
2006-10-10 12:20:00,35.28,35.3,35.2,35.27,68300.0,35.28,35.3,35.2,35.27,68300.0
2006-10-10 12:30:00,35.27,35.29,35.19,35.24,76700.0,35.27,35.29,35.19,35.24,76700.0
2006-10-10 12:40:00,35.26,35.41,35.26,35.38,22000.0,35.26,35.41,35.26,35.38,22000.0
2006-10-10 12:50:00,35.4,35.54,35.38,35.43,35300.0,35.4,35.54,35.38,35.43,35300.0
2006-10-10 13:00:00,35.41,35.48,35.38,35.47,17000.0,35.41,35.48,35.38,35.47,17000.0
2006-10-10 13:10:00,35.49,35.54,35.45,35.54,23200.0,35.49,35.54,35.45,35.54,23200.0
2006-10-10 13:20:00,35.54,35.64,35.52,35.61,48300.0,35.54,35.64,35.52,35.61,48300.0
2006-10-10 13:30:00,35.61,35.71,35.58,35.66,78100.0,35.61,35.71,35.58,35.66,78100.0
2006-10-10 13:40:00,35.66,35.67,35.51,35.54,90600.0,35.66,35.67,35.51,35.54,90600.0
2006-10-10 13:50:00,35.55,35.7,35.55,35.64,33200.0,35.55,35.7,35.55,35.64,33200.0
2006-10-10 14:00:00,35.64,35.69,35.58,35.58,33400.0,35.64,35.69,35.58,35.58,33400.0
2006-10-10 14:10:00,35.59,35.66,35.53,35.66,97700.0,35.59,35.66,35.53,35.66,97700.0
2006-10-10 14:20:00,35.66,35.69,35.56,35.6,39600.0,35.66,35.69,35.56,35.6,39600.0
2006-10-10 14:30:00,35.6,35.65,35.57,35.57,52600.0,35.6,35.65,35.57,35.57,52600.0
2006-10-10 14:40:00,35.57,35.7,35.57,35.69,57800.0,35.57,35.7,35.57,35.69,57800.0
2006-10-10 14:50:00,35.7,35.7,35.61,35.61,21900.0,35.7,35.7,35.61,35.61,21900.0
2006-10-10 15:00:00,35.61,35.73,35.59,35.67,52100.0,35.61,35.73,35.59,35.67,52100.0
2006-10-10 15:10:00,35.67,35.76,35.65,35.7,53400.0,35.67,35.76,35.65,35.7,53400.0
2006-10-10 15:20:00,35.71,35.72,35.65,35.65,42400.0,35.71,35.72,35.65,35.65,42400.0
2006-10-10 15:30:00,35.65,35.69,35.54,35.68,81500.0,35.65,35.69,35.54,35.68,81500.0
2006-10-10 15:40:00,35.67,35.72,35.6,35.64,60900.0,35.67,35.72,35.6,35.64,60900.0
2006-10-10 15:50:00,35.64,35.73,35.6,35.7,63600.0,35.64,35.73,35.6,35.7,63600.0
2006-10-11 09:30:00,35.7,35.7,35.17,35.17,46800.0,35.7,35.7,35.17,35.17,46800.0
2006-10-11 09:40:00,35.17,35.21,34.64,34.81,136200.0,35.17,35.21,34.64,34.81,136200.0
2006-10-11 09:50:00,34.8,35.02,34.79,34.93,121300.0,34.8,35.02,34.79,34.93,121300.0
2006-10-11 10:00:00,34.94,35.02,34.84,35.02,129700.0,34.94,35.02,34.84,35.02,129700.0
2006-10-11 10:10:00,35.01,35.2,34.99,35.1,69500.0,35.01,35.2,34.99,35.1,69500.0
2006-10-11 10:20:00,35.1,35.13,34.94,34.99,55800.0,35.1,35.13,34.94,34.99,55800.0
2006-10-11 10:30:00,34.96,35.06,34.9,35.0,69900.0,34.96,35.06,34.9,35.0,69900.0
2006-10-11 10:40:00,34.99,35.07,34.99,35.05,54200.0,34.99,35.07,34.99,35.05,54200.0
2006-10-11 10:50:00,35.06,35.24,35.06,35.17,67900.0,35.06,35.24,35.06,35.17,67900.0
2006-10-11 11:00:00,35.16,35.33,35.14,35.3,35800.0,35.16,35.33,35.14,35.3,35800.0
2006-10-11 11:10:00,35.29,35.41,35.24,35.25,63800.0,35.29,35.41,35.24,35.25,63800.0
2006-10-11 11:20:00,35.24,35.26,35.1,35.11,104200.0,35.24,35.26,35.1,35.11,104200.0
2006-10-11 11:30:00,35.1,35.18,35.05,35.18,25000.0,35.1,35.18,35.05,35.18,25000.0
2006-10-11 11:40:00,35.16,35.25,35.16,35.23,25700.0,35.16,35.25,35.16,35.23,25700.0
2006-10-11 11:50:00,35.23,35.23,35.04,35.19,57200.0,35.23,35.23,35.04,35.19,57200.0
2006-10-11 12:00:00,35.19,35.21,35.15,35.17,21700.0,35.19,35.21,35.15,35.17,21700.0
2006-10-11 12:10:00,35.17,35.23,35.15,35.16,42000.0,35.17,35.23,35.15,35.16,42000.0
2006-10-11 12:20:00,35.16,35.22,35.15,35.16,21700.0,35.16,35.22,35.15,35.16,21700.0
2006-10-11 12:30:00,35.15,35.18,35.12,35.13,34900.0,35.15,35.18,35.12,35.13,34900.0
2006-10-11 12:40:00,35.12,35.12,34.96,35.0,79900.0,35.12,35.12,34.96,35.0,79900.0
2006-10-11 12:50:00,34.99,35.0,34.93,34.98,56400.0,34.99,35.0,34.93,34.98,56400.0
2006-10-11 13:00:00,34.97,35.0,34.96,34.99,28100.0,34.97,35.0,34.96,34.99,28100.0
2006-10-11 13:10:00,35.0,35.0,34.87,34.87,43900.0,35.0,35.0,34.87,34.87,43900.0
2006-10-11 13:20:00,34.87,34.91,34.86,34.88,51600.0,34.87,34.91,34.86,34.88,51600.0
2006-10-11 13:30:00,34.88,34.88,34.72,34.78,43200.0,34.88,34.88,34.72,34.78,43200.0
2006-10-11 13:40:00,34.8,34.8,34.79,34.8,21500.0,34.8,34.8,34.79,34.8,21500.0
2006-10-11 13:50:00,34.79,34.8,34.78,34.79,30400.0,34.79,34.8,34.78,34.79,30400.0
2006-10-11 14:00:00,34.8,34.8,34.5,34.64,102400.0,34.8,34.8,34.5,34.64,102400.0
2006-10-11 14:10:00,34.64,34.76,34.46,34.49,177200.0,34.64,34.76,34.46,34.49,177200.0
2006-10-11 14:20:00,34.49,34.52,34.45,34.5,77300.0,34.49,34.52,34.45,34.5,77300.0
2006-10-11 14:30:00,34.5,34.55,34.38,34.44,87100.0,34.5,34.55,34.38,34.44,87100.0
2006-10-11 14:40:00,34.43,34.46,34.43,34.45,44500.0,34.43,34.46,34.43,34.45,44500.0
2006-10-11 14:50:00,34.44,34.5,34.26,34.46,111600.0,34.44,34.5,34.26,34.46,111600.0
2006-10-11 15:00:00,34.48,34.61,34.37,34.61,78300.0,34.48,34.61,34.37,34.61,78300.0
2006-10-11 15:10:00,34.6,34.78,34.59,34.73,192000.0,34.6,34.78,34.59,34.73,192000.0
2006-10-11 15:20:00,34.72,34.73,34.57,34.65,76900.0,34.72,34.73,34.57,34.65,76900.0
2006-10-11 15:30:00,34.67,34.74,34.67,34.7,28000.0,34.67,34.74,34.67,34.7,28000.0
2006-10-11 15:40:00,34.71,34.71,34.62,34.67,94600.0,34.71,34.71,34.62,34.67,94600.0
2006-10-11 15:50:00,34.67,34.77,34.67,34.75,96900.0,34.67,34.77,34.67,34.75,96900.0
2006-10-12 09:30:00,34.8,35.45,34.8,35.25,97600.0,34.8,35.45,34.8,35.25,97600.0
2006-10-12 09:40:00,35.25,35.25,35.07,35.24,42000.0,35.25,35.25,35.07,35.24,42000.0
2006-10-12 09:50:00,35.24,35.25,35.02,35.25,46600.0,35.24,35.25,35.02,35.25,46600.0
2006-10-12 10:00:00,35.25,35.3,35.22,35.24,40500.0,35.25,35.3,35.22,35.24,40500.0
2006-10-12 10:10:00,35.25,35.5,35.25,35.35,53200.0,35.25,35.5,35.25,35.35,53200.0
2006-10-12 10:20:00,35.34,35.51,35.34,35.51,47400.0,35.34,35.51,35.34,35.51,47400.0
2006-10-12 10:30:00,35.51,35.57,35.45,35.55,40300.0,35.51,35.57,35.45,35.55,40300.0
2006-10-12 10:40:00,35.56,35.7,35.54,35.66,51000.0,35.56,35.7,35.54,35.66,51000.0
2006-10-12 10:50:00,35.66,35.7,35.54,35.58,44100.0,35.66,35.7,35.54,35.58,44100.0
2006-10-12 11:00:00,35.59,35.65,35.49,35.56,72900.0,35.59,35.65,35.49,35.56,72900.0
2006-10-12 11:10:00,35.56,35.64,35.47,35.64,41300.0,35.56,35.64,35.47,35.64,41300.0
2006-10-12 11:20:00,35.65,35.65,35.46,35.46,25400.0,35.65,35.65,35.46,35.46,25400.0
2006-10-12 11:30:00,35.46,35.46,35.29,35.34,29100.0,35.46,35.46,35.29,35.34,29100.0
2006-10-12 11:40:00,35.34,35.45,35.34,35.37,33600.0,35.34,35.45,35.34,35.37,33600.0
2006-10-12 11:50:00,35.4,35.53,35.36,35.51,36200.0,35.4,35.53,35.36,35.51,36200.0
2006-10-12 12:00:00,35.51,35.52,35.45,35.45,33600.0,35.51,35.52,35.45,35.45,33600.0
2006-10-12 12:10:00,35.44,35.49,35.38,35.43,17700.0,35.44,35.49,35.38,35.43,17700.0
2006-10-12 12:20:00,35.4,35.47,35.38,35.44,13300.0,35.4,35.47,35.38,35.44,13300.0
2006-10-12 12:30:00,35.4,35.44,35.4,35.44,12400.0,35.4,35.44,35.4,35.44,12400.0
2006-10-12 12:40:00,35.45,35.5,35.44,35.45,19300.0,35.45,35.5,35.44,35.45,19300.0
2006-10-12 12:50:00,35.45,35.5,35.43,35.48,45000.0,35.45,35.5,35.43,35.48,45000.0
2006-10-12 13:00:00,35.49,35.51,35.37,35.37,18900.0,35.49,35.51,35.37,35.37,18900.0
2006-10-12 13:10:00,35.37,35.4,35.37,35.4,30100.0,35.37,35.4,35.37,35.4,30100.0
2006-10-12 13:20:00,35.39,35.39,35.27,35.31,15000.0,35.39,35.39,35.27,35.31,15000.0
2006-10-12 13:30:00,35.31,35.31,35.22,35.23,18400.0,35.31,35.31,35.22,35.23,18400.0
2006-10-12 13:40:00,35.23,35.23,35.2,35.21,14000.0,35.23,35.23,35.2,35.21,14000.0
2006-10-12 13:50:00,35.22,35.31,35.21,35.24,27100.0,35.22,35.31,35.21,35.24,27100.0
2006-10-12 14:00:00,35.25,35.29,35.2,35.23,25000.0,35.25,35.29,35.2,35.23,25000.0
2006-10-12 14:10:00,35.24,35.26,35.14,35.16,43800.0,35.24,35.26,35.14,35.16,43800.0
2006-10-12 14:20:00,35.15,35.2,35.13,35.16,73300.0,35.15,35.2,35.13,35.16,73300.0
2006-10-12 14:30:00,35.17,35.21,35.12,35.19,189300.0,35.17,35.21,35.12,35.19,189300.0
2006-10-12 14:40:00,35.19,35.29,35.16,35.2,47900.0,35.19,35.29,35.16,35.2,47900.0
2006-10-12 14:50:00,35.18,35.3,35.18,35.29,43800.0,35.18,35.3,35.18,35.29,43800.0
2006-10-12 15:00:00,35.3,35.31,35.19,35.22,210500.0,35.3,35.31,35.19,35.22,210500.0
2006-10-12 15:10:00,35.22,35.29,35.21,35.22,84300.0,35.22,35.29,35.21,35.22,84300.0
2006-10-12 15:20:00,35.22,35.45,35.21,35.3,106300.0,35.22,35.45,35.21,35.3,106300.0
2006-10-12 15:30:00,35.3,35.32,35.23,35.25,74600.0,35.3,35.32,35.23,35.25,74600.0
2006-10-12 15:40:00,35.26,35.28,35.2,35.23,73700.0,35.26,35.28,35.2,35.23,73700.0
2006-10-12 15:50:00,35.23,35.29,35.19,35.29,136800.0,35.23,35.29,35.19,35.29,136800.0
2006-10-13 09:30:00,35.21,35.4,34.88,35.2,69800.0,35.21,35.4,34.88,35.2,69800.0
2006-10-13 09:40:00,35.2,35.4,35.15,35.21,23000.0,35.2,35.4,35.15,35.21,23000.0
2006-10-13 09:50:00,35.2,35.49,35.2,35.21,26100.0,35.2,35.49,35.2,35.21,26100.0
2006-10-13 10:00:00,35.21,35.31,35.19,35.22,35700.0,35.21,35.31,35.19,35.22,35700.0
2006-10-13 10:10:00,35.21,35.28,34.85,34.99,321900.0,35.21,35.28,34.85,34.99,321900.0
2006-10-13 10:20:00,34.98,35.14,34.93,35.14,38200.0,34.98,35.14,34.93,35.14,38200.0
2006-10-13 10:30:00,35.11,35.33,35.07,35.24,30400.0,35.11,35.33,35.07,35.24,30400.0
2006-10-13 10:40:00,35.24,35.25,35.08,35.13,32300.0,35.24,35.25,35.08,35.13,32300.0
2006-10-13 10:50:00,35.11,35.16,35.05,35.05,39500.0,35.11,35.16,35.05,35.05,39500.0
2006-10-13 11:00:00,35.08,35.12,35.05,35.07,73500.0,35.08,35.12,35.05,35.07,73500.0
2006-10-13 11:10:00,35.07,35.07,34.89,34.95,163000.0,35.07,35.07,34.89,34.95,163000.0
2006-10-13 11:20:00,34.95,35.0,34.88,34.9,151100.0,34.95,35.0,34.88,34.9,151100.0
2006-10-13 11:30:00,34.9,34.96,34.81,34.92,178200.0,34.9,34.96,34.81,34.92,178200.0
2006-10-13 11:40:00,34.9,34.92,34.78,34.91,78400.0,34.9,34.92,34.78,34.91,78400.0
2006-10-13 11:50:00,34.9,34.94,34.8,34.85,47900.0,34.9,34.94,34.8,34.85,47900.0
2006-10-13 12:00:00,34.82,34.85,34.73,34.8,55700.0,34.82,34.85,34.73,34.8,55700.0
2006-10-13 12:10:00,34.8,34.81,34.79,34.8,22200.0,34.8,34.81,34.79,34.8,22200.0
2006-10-13 12:20:00,34.81,34.88,34.77,34.88,49200.0,34.81,34.88,34.77,34.88,49200.0
2006-10-13 12:30:00,34.87,35.01,34.87,34.96,127100.0,34.87,35.01,34.87,34.96,127100.0
2006-10-13 12:40:00,34.98,35.15,34.95,35.1,39800.0,34.98,35.15,34.95,35.1,39800.0
2006-10-13 12:50:00,35.08,35.09,35.0,35.03,27000.0,35.08,35.09,35.0,35.03,27000.0
2006-10-13 13:00:00,35.03,35.1,34.98,35.0,48400.0,35.03,35.1,34.98,35.0,48400.0
2006-10-13 13:10:00,34.99,35.12,34.99,35.08,22400.0,34.99,35.12,34.99,35.08,22400.0
2006-10-13 13:20:00,35.08,35.12,35.0,35.06,28000.0,35.08,35.12,35.0,35.06,28000.0
2006-10-13 13:30:00,35.03,35.26,35.0,35.24,80300.0,35.03,35.26,35.0,35.24,80300.0
2006-10-13 13:40:00,35.24,35.24,35.06,35.11,71700.0,35.24,35.24,35.06,35.11,71700.0
2006-10-13 13:50:00,35.1,35.15,35.1,35.13,37500.0,35.1,35.15,35.1,35.13,37500.0
2006-10-13 14:00:00,35.14,35.15,35.07,35.08,26600.0,35.14,35.15,35.07,35.08,26600.0
2006-10-13 14:10:00,35.08,35.09,34.98,34.98,23900.0,35.08,35.09,34.98,34.98,23900.0
2006-10-13 14:20:00,34.97,35.04,34.91,34.96,17300.0,34.97,35.04,34.91,34.96,17300.0
2006-10-13 14:30:00,34.95,34.97,34.8,34.85,37100.0,34.95,34.97,34.8,34.85,37100.0
2006-10-13 14:40:00,34.85,34.86,34.78,34.84,54000.0,34.85,34.86,34.78,34.84,54000.0
2006-10-13 14:50:00,34.85,34.89,34.76,34.83,35700.0,34.85,34.89,34.76,34.83,35700.0
2006-10-13 15:00:00,34.84,34.95,34.77,34.92,33800.0,34.84,34.95,34.77,34.92,33800.0
2006-10-13 15:10:00,34.92,34.92,34.78,34.79,58300.0,34.92,34.92,34.78,34.79,58300.0
2006-10-13 15:20:00,34.78,34.85,34.75,34.8,84500.0,34.78,34.85,34.75,34.8,84500.0
2006-10-13 15:30:00,34.8,34.83,34.77,34.8,42100.0,34.8,34.83,34.77,34.8,42100.0
2006-10-13 15:40:00,34.79,34.8,34.75,34.77,69200.0,34.79,34.8,34.75,34.77,69200.0
2006-10-13 15:50:00,34.79,34.89,34.7,34.88,110600.0,34.79,34.89,34.7,34.88,110600.0
2006-10-16 09:30:00,35.15,35.25,34.74,34.76,115800.0,35.15,35.25,34.74,34.76,115800.0
2006-10-16 09:40:00,34.8,34.81,34.56,34.75,63700.0,34.8,34.81,34.56,34.75,63700.0
2006-10-16 09:50:00,34.75,34.8,34.69,34.8,24400.0,34.75,34.8,34.69,34.8,24400.0
2006-10-16 10:00:00,34.8,35.0,34.79,34.96,76000.0,34.8,35.0,34.79,34.96,76000.0
2006-10-16 10:10:00,34.99,35.17,34.97,35.13,47900.0,34.99,35.17,34.97,35.13,47900.0
2006-10-16 10:20:00,35.13,35.32,35.13,35.32,158300.0,35.13,35.32,35.13,35.32,158300.0
2006-10-16 10:30:00,35.33,35.41,35.12,35.2,126900.0,35.33,35.41,35.12,35.2,126900.0
2006-10-16 10:40:00,35.2,35.22,35.15,35.19,52200.0,35.2,35.22,35.15,35.19,52200.0
2006-10-16 10:50:00,35.19,35.2,35.19,35.19,66500.0,35.19,35.2,35.19,35.19,66500.0
2006-10-16 11:00:00,35.2,35.26,35.19,35.26,89300.0,35.2,35.26,35.19,35.26,89300.0
2006-10-16 11:10:00,35.25,35.3,35.19,35.2,29700.0,35.25,35.3,35.19,35.2,29700.0
2006-10-16 11:20:00,35.21,35.21,35.1,35.16,38200.0,35.21,35.21,35.1,35.16,38200.0
2006-10-16 11:30:00,35.15,35.15,35.1,35.15,29400.0,35.15,35.15,35.1,35.15,29400.0
2006-10-16 11:40:00,35.14,35.23,35.1,35.11,32900.0,35.14,35.23,35.1,35.11,32900.0
2006-10-16 11:50:00,35.1,35.11,35.0,35.08,39800.0,35.1,35.11,35.0,35.08,39800.0
2006-10-16 12:00:00,35.08,35.1,35.04,35.04,11400.0,35.08,35.1,35.04,35.04,11400.0
2006-10-16 12:10:00,35.03,35.1,35.02,35.1,9200.0,35.03,35.1,35.02,35.1,9200.0
2006-10-16 12:20:00,35.09,35.15,35.08,35.15,15600.0,35.09,35.15,35.08,35.15,15600.0
2006-10-16 12:30:00,35.15,35.18,35.09,35.15,13500.0,35.15,35.18,35.09,35.15,13500.0
2006-10-16 12:40:00,35.16,35.18,35.14,35.17,11800.0,35.16,35.18,35.14,35.17,11800.0
2006-10-16 12:50:00,35.17,35.2,35.14,35.2,13600.0,35.17,35.2,35.14,35.2,13600.0
2006-10-16 13:00:00,35.21,35.21,35.15,35.17,11600.0,35.21,35.21,35.15,35.17,11600.0
2006-10-16 13:10:00,35.16,35.26,35.16,35.2,24800.0,35.16,35.26,35.16,35.2,24800.0
2006-10-16 13:20:00,35.2,35.24,35.2,35.22,13100.0,35.2,35.24,35.2,35.22,13100.0
2006-10-16 13:30:00,35.22,35.26,35.21,35.24,13200.0,35.22,35.26,35.21,35.24,13200.0
2006-10-16 13:40:00,35.22,35.34,35.22,35.34,24300.0,35.22,35.34,35.22,35.34,24300.0
2006-10-16 13:50:00,35.34,35.36,35.32,35.33,11600.0,35.34,35.36,35.32,35.33,11600.0
2006-10-16 14:00:00,35.32,35.33,35.28,35.28,15400.0,35.32,35.33,35.28,35.28,15400.0
2006-10-16 14:10:00,35.28,35.3,35.25,35.28,10700.0,35.28,35.3,35.25,35.28,10700.0
2006-10-16 14:20:00,35.27,35.28,35.2,35.2,12400.0,35.27,35.28,35.2,35.2,12400.0
2006-10-16 14:30:00,35.19,35.29,35.18,35.26,36700.0,35.19,35.29,35.18,35.26,36700.0
2006-10-16 14:40:00,35.26,35.27,35.24,35.25,45800.0,35.26,35.27,35.24,35.25,45800.0
2006-10-16 14:50:00,35.25,35.27,35.24,35.25,77500.0,35.25,35.27,35.24,35.25,77500.0
2006-10-16 15:00:00,35.25,35.27,35.25,35.25,52800.0,35.25,35.27,35.25,35.25,52800.0
2006-10-16 15:10:00,35.26,35.3,35.24,35.3,64300.0,35.26,35.3,35.24,35.3,64300.0
2006-10-16 15:20:00,35.29,35.35,35.28,35.34,60300.0,35.29,35.35,35.28,35.34,60300.0
2006-10-16 15:30:00,35.35,35.36,35.25,35.28,90500.0,35.35,35.36,35.25,35.28,90500.0
2006-10-16 15:40:00,35.27,35.29,35.24,35.26,33500.0,35.27,35.29,35.24,35.26,33500.0
2006-10-16 15:50:00,35.26,35.3,35.24,35.26,227100.0,35.26,35.3,35.24,35.26,227100.0
2006-10-17 09:30:00,35.0,35.15,34.79,34.79,62300.0,35.0,35.15,34.79,34.79,62300.0
2006-10-17 09:40:00,34.82,34.83,34.4,34.55,147500.0,34.82,34.83,34.4,34.55,147500.0
2006-10-17 09:50:00,34.56,34.66,34.52,34.62,50900.0,34.56,34.66,34.52,34.62,50900.0
2006-10-17 10:00:00,34.61,34.69,34.61,34.66,64500.0,34.61,34.69,34.61,34.66,64500.0
2006-10-17 10:10:00,34.65,34.68,34.61,34.64,89700.0,34.65,34.68,34.61,34.64,89700.0
2006-10-17 10:20:00,34.63,34.66,34.6,34.61,52800.0,34.63,34.66,34.6,34.61,52800.0
2006-10-17 10:30:00,34.61,34.64,34.6,34.61,54100.0,34.61,34.64,34.6,34.61,54100.0
2006-10-17 10:40:00,34.61,34.67,34.61,34.64,20700.0,34.61,34.67,34.61,34.64,20700.0
2006-10-17 10:50:00,34.63,34.65,34.61,34.64,13700.0,34.63,34.65,34.61,34.64,13700.0
2006-10-17 11:00:00,34.63,34.65,34.6,34.6,52000.0,34.63,34.65,34.6,34.6,52000.0
2006-10-17 11:10:00,34.6,34.62,34.6,34.6,51800.0,34.6,34.62,34.6,34.6,51800.0
2006-10-17 11:20:00,34.6,34.63,34.58,34.58,49600.0,34.6,34.63,34.58,34.58,49600.0
2006-10-17 11:30:00,34.58,34.59,34.55,34.56,53400.0,34.58,34.59,34.55,34.56,53400.0
2006-10-17 11:40:00,34.56,34.57,34.55,34.55,32900.0,34.56,34.57,34.55,34.55,32900.0
2006-10-17 11:50:00,34.55,34.56,34.53,34.55,26900.0,34.55,34.56,34.53,34.55,26900.0
2006-10-17 12:00:00,34.55,34.57,34.54,34.56,31700.0,34.55,34.57,34.54,34.56,31700.0
2006-10-17 12:10:00,34.56,34.58,34.55,34.55,39600.0,34.56,34.58,34.55,34.55,39600.0
2006-10-17 12:20:00,34.55,34.57,34.55,34.55,86700.0,34.55,34.57,34.55,34.55,86700.0
2006-10-17 12:30:00,34.56,34.57,34.55,34.57,21600.0,34.56,34.57,34.55,34.57,21600.0
2006-10-17 12:40:00,34.58,34.6,34.55,34.6,27900.0,34.58,34.6,34.55,34.6,27900.0
2006-10-17 12:50:00,34.6,34.68,34.6,34.68,43100.0,34.6,34.68,34.6,34.68,43100.0
2006-10-17 13:00:00,34.68,34.79,34.67,34.74,43400.0,34.68,34.79,34.67,34.74,43400.0
2006-10-17 13:10:00,34.74,34.78,34.73,34.77,46000.0,34.74,34.78,34.73,34.77,46000.0
2006-10-17 13:20:00,34.77,34.84,34.72,34.73,53500.0,34.77,34.84,34.72,34.73,53500.0
2006-10-17 13:30:00,34.72,34.73,34.71,34.73,17000.0,34.72,34.73,34.71,34.73,17000.0
2006-10-17 13:40:00,34.73,34.76,34.71,34.75,16200.0,34.73,34.76,34.71,34.75,16200.0
2006-10-17 13:50:00,34.76,34.84,34.75,34.82,24500.0,34.76,34.84,34.75,34.82,24500.0
2006-10-17 14:00:00,34.82,34.9,34.8,34.86,52700.0,34.82,34.9,34.8,34.86,52700.0
2006-10-17 14:10:00,34.86,35.01,34.86,35.01,43400.0,34.86,35.01,34.86,35.01,43400.0
2006-10-17 14:20:00,35.02,35.02,34.97,34.99,62100.0,35.02,35.02,34.97,34.99,62100.0
2006-10-17 14:30:00,34.99,35.0,34.92,34.93,60100.0,34.99,35.0,34.92,34.93,60100.0
2006-10-17 14:40:00,34.94,34.94,34.89,34.9,23500.0,34.94,34.94,34.89,34.9,23500.0
2006-10-17 14:50:00,34.9,34.95,34.9,34.92,24900.0,34.9,34.95,34.9,34.92,24900.0
2006-10-17 15:00:00,34.93,34.95,34.79,34.94,108200.0,34.93,34.95,34.79,34.94,108200.0
2006-10-17 15:10:00,34.94,34.95,34.79,34.82,30900.0,34.94,34.95,34.79,34.82,30900.0
2006-10-17 15:20:00,34.82,34.87,34.81,34.87,32900.0,34.82,34.87,34.81,34.87,32900.0
2006-10-17 15:30:00,34.86,34.91,34.86,34.88,38800.0,34.86,34.91,34.86,34.88,38800.0
2006-10-17 15:40:00,34.88,34.93,34.78,34.78,105800.0,34.88,34.93,34.78,34.78,105800.0
2006-10-17 15:50:00,34.79,34.83,34.74,34.79,108400.0,34.79,34.83,34.74,34.79,108400.0
2006-10-18 09:30:00,35.07,35.36,34.97,35.23,51300.0,35.07,35.36,34.97,35.23,51300.0
2006-10-18 09:40:00,35.24,35.24,35.1,35.14,23700.0,35.24,35.24,35.1,35.14,23700.0
2006-10-18 09:50:00,35.15,35.25,35.03,35.08,227400.0,35.15,35.25,35.03,35.08,227400.0
2006-10-18 10:00:00,35.08,35.15,35.05,35.11,41600.0,35.08,35.15,35.05,35.11,41600.0
2006-10-18 10:10:00,35.11,35.25,35.09,35.2,21700.0,35.11,35.25,35.09,35.2,21700.0
2006-10-18 10:20:00,35.19,35.19,35.05,35.11,41300.0,35.19,35.19,35.05,35.11,41300.0
2006-10-18 10:30:00,35.11,35.17,35.01,35.03,49600.0,35.11,35.17,35.01,35.03,49600.0
2006-10-18 10:40:00,35.02,35.09,34.81,34.92,37700.0,35.02,35.09,34.81,34.92,37700.0
2006-10-18 10:50:00,34.94,35.0,34.9,34.98,21800.0,34.94,35.0,34.9,34.98,21800.0
2006-10-18 11:00:00,34.98,35.01,34.89,34.89,14200.0,34.98,35.01,34.89,34.89,14200.0
2006-10-18 11:10:00,34.9,34.97,34.89,34.96,12900.0,34.9,34.97,34.89,34.96,12900.0
2006-10-18 11:20:00,34.96,35.05,34.87,34.96,37000.0,34.96,35.05,34.87,34.96,37000.0
2006-10-18 11:30:00,34.93,34.98,34.85,34.87,96100.0,34.93,34.98,34.85,34.87,96100.0
2006-10-18 11:40:00,34.87,35.0,34.87,35.0,37100.0,34.87,35.0,34.87,35.0,37100.0
2006-10-18 11:50:00,35.0,35.06,34.98,35.04,49600.0,35.0,35.06,34.98,35.04,49600.0
2006-10-18 12:00:00,35.03,35.07,35.02,35.04,36100.0,35.03,35.07,35.02,35.04,36100.0
2006-10-18 12:10:00,35.03,35.12,35.03,35.11,18500.0,35.03,35.12,35.03,35.11,18500.0
2006-10-18 12:20:00,35.11,35.17,35.02,35.03,98300.0,35.11,35.17,35.02,35.03,98300.0
2006-10-18 12:30:00,35.03,35.09,35.01,35.09,61800.0,35.03,35.09,35.01,35.09,61800.0
2006-10-18 12:40:00,35.1,35.13,35.09,35.12,21400.0,35.1,35.13,35.09,35.12,21400.0
2006-10-18 12:50:00,35.12,35.18,35.09,35.16,85800.0,35.12,35.18,35.09,35.16,85800.0
2006-10-18 13:00:00,35.17,35.17,35.1,35.14,49000.0,35.17,35.17,35.1,35.14,49000.0
2006-10-18 13:10:00,35.15,35.19,35.1,35.11,39800.0,35.15,35.19,35.1,35.11,39800.0
2006-10-18 13:20:00,35.11,35.14,35.07,35.09,50100.0,35.11,35.14,35.07,35.09,50100.0
2006-10-18 13:30:00,35.09,35.17,35.08,35.13,87400.0,35.09,35.17,35.08,35.13,87400.0
2006-10-18 13:40:00,35.14,35.19,35.12,35.18,66700.0,35.14,35.19,35.12,35.18,66700.0
2006-10-18 13:50:00,35.18,35.22,35.17,35.2,86500.0,35.18,35.22,35.17,35.2,86500.0
2006-10-18 14:00:00,35.19,35.19,35.07,35.1,143900.0,35.19,35.19,35.07,35.1,143900.0
2006-10-18 14:10:00,35.1,35.15,35.09,35.13,47600.0,35.1,35.15,35.09,35.13,47600.0
2006-10-18 14:20:00,35.12,35.34,35.12,35.29,59300.0,35.12,35.34,35.12,35.29,59300.0
2006-10-18 14:30:00,35.29,35.39,35.26,35.36,62700.0,35.29,35.39,35.26,35.36,62700.0
2006-10-18 14:40:00,35.36,35.41,35.26,35.28,119300.0,35.36,35.41,35.26,35.28,119300.0
2006-10-18 14:50:00,35.28,35.3,35.24,35.28,114700.0,35.28,35.3,35.24,35.28,114700.0
2006-10-18 15:00:00,35.27,35.29,35.22,35.27,43100.0,35.27,35.29,35.22,35.27,43100.0
2006-10-18 15:10:00,35.28,35.3,35.14,35.17,145200.0,35.28,35.3,35.14,35.17,145200.0
2006-10-18 15:20:00,35.17,35.21,35.1,35.1,36100.0,35.17,35.21,35.1,35.1,36100.0
2006-10-18 15:30:00,35.11,35.27,35.11,35.16,87200.0,35.11,35.27,35.11,35.16,87200.0
2006-10-18 15:40:00,35.18,35.29,35.18,35.28,87200.0,35.18,35.29,35.18,35.28,87200.0
2006-10-18 15:50:00,35.29,35.31,35.16,35.25,130900.0,35.29,35.31,35.16,35.25,130900.0
2006-10-19 09:30:00,35.17,35.17,34.5,34.67,117700.0,35.17,35.17,34.5,34.67,117700.0
2006-10-19 09:40:00,34.66,34.8,34.62,34.66,41500.0,34.66,34.8,34.62,34.66,41500.0
2006-10-19 09:50:00,34.66,34.89,34.66,34.86,41400.0,34.66,34.89,34.66,34.86,41400.0
2006-10-19 10:00:00,34.84,35.08,34.78,35.06,50800.0,34.84,35.08,34.78,35.06,50800.0
2006-10-19 10:10:00,35.02,35.26,34.95,35.2,45700.0,35.02,35.26,34.95,35.2,45700.0
2006-10-19 10:20:00,35.21,35.22,35.02,35.03,33400.0,35.21,35.22,35.02,35.03,33400.0
2006-10-19 10:30:00,35.02,35.03,34.9,34.91,35800.0,35.02,35.03,34.9,34.91,35800.0
2006-10-19 10:40:00,34.88,34.88,34.8,34.87,27800.0,34.88,34.88,34.8,34.87,27800.0
2006-10-19 10:50:00,34.88,35.01,34.88,34.98,16000.0,34.88,35.01,34.88,34.98,16000.0
2006-10-19 11:00:00,35.0,35.0,34.83,34.84,23500.0,35.0,35.0,34.83,34.84,23500.0
2006-10-19 11:10:00,34.85,34.86,34.78,34.78,16400.0,34.85,34.86,34.78,34.78,16400.0
2006-10-19 11:20:00,34.78,34.8,34.77,34.78,6100.0,34.78,34.8,34.77,34.78,6100.0
2006-10-19 11:30:00,34.78,34.78,34.63,34.67,133900.0,34.78,34.78,34.63,34.67,133900.0
2006-10-19 11:40:00,34.66,34.72,34.66,34.7,24300.0,34.66,34.72,34.66,34.7,24300.0
2006-10-19 11:50:00,34.69,34.72,34.68,34.69,13400.0,34.69,34.72,34.68,34.69,13400.0
2006-10-19 12:00:00,34.7,34.7,34.6,34.66,71600.0,34.7,34.7,34.6,34.66,71600.0
2006-10-19 12:10:00,34.66,34.72,34.65,34.68,22400.0,34.66,34.72,34.65,34.68,22400.0
2006-10-19 12:20:00,34.68,34.68,34.61,34.61,30300.0,34.68,34.68,34.61,34.61,30300.0
2006-10-19 12:30:00,34.6,34.62,34.55,34.59,30000.0,34.6,34.62,34.55,34.59,30000.0
2006-10-19 12:40:00,34.6,34.6,34.41,34.42,64500.0,34.6,34.6,34.41,34.42,64500.0
2006-10-19 12:50:00,34.41,34.51,34.32,34.48,53200.0,34.41,34.51,34.32,34.48,53200.0
2006-10-19 13:00:00,34.47,34.51,34.45,34.5,54500.0,34.47,34.51,34.45,34.5,54500.0
2006-10-19 13:10:00,34.48,34.55,34.48,34.54,38000.0,34.48,34.55,34.48,34.54,38000.0
2006-10-19 13:20:00,34.55,34.55,34.48,34.51,34700.0,34.55,34.55,34.48,34.51,34700.0
2006-10-19 13:30:00,34.5,34.75,34.49,34.75,115800.0,34.5,34.75,34.49,34.75,115800.0
2006-10-19 13:40:00,34.75,34.8,34.61,34.8,46000.0,34.75,34.8,34.61,34.8,46000.0
2006-10-19 13:50:00,34.81,34.81,34.66,34.74,29200.0,34.81,34.81,34.66,34.74,29200.0
2006-10-19 14:00:00,34.74,34.77,34.73,34.74,27200.0,34.74,34.77,34.73,34.74,27200.0
2006-10-19 14:10:00,34.74,34.81,34.74,34.8,30800.0,34.74,34.81,34.74,34.8,30800.0
2006-10-19 14:20:00,34.81,34.91,34.8,34.9,42700.0,34.81,34.91,34.8,34.9,42700.0
2006-10-19 14:30:00,34.9,35.03,34.89,34.93,46900.0,34.9,35.03,34.89,34.93,46900.0
2006-10-19 14:40:00,34.93,34.94,34.74,34.76,125300.0,34.93,34.94,34.74,34.76,125300.0
2006-10-19 14:50:00,34.77,34.86,34.73,34.81,61800.0,34.77,34.86,34.73,34.81,61800.0
2006-10-19 15:00:00,34.83,34.88,34.8,34.82,67000.0,34.83,34.88,34.8,34.82,67000.0
2006-10-19 15:10:00,34.81,34.88,34.74,34.85,102600.0,34.81,34.88,34.74,34.85,102600.0
2006-10-19 15:20:00,34.85,35.01,34.8,34.92,138600.0,34.85,35.01,34.8,34.92,138600.0
2006-10-19 15:30:00,34.92,34.95,34.88,34.91,119700.0,34.92,34.95,34.88,34.91,119700.0
2006-10-19 15:40:00,34.91,34.95,34.89,34.91,165700.0,34.91,34.95,34.89,34.91,165700.0
2006-10-19 15:50:00,34.91,34.94,34.78,34.91,162300.0,34.91,34.94,34.78,34.91,162300.0
2006-10-20 09:30:00,35.04,35.07,34.38,34.75,629900.0,35.04,35.07,34.38,34.75,629900.0
2006-10-20 09:40:00,34.76,34.76,34.64,34.66,63600.0,34.76,34.76,34.64,34.66,63600.0
2006-10-20 09:50:00,34.66,34.99,34.66,34.85,192200.0,34.66,34.99,34.66,34.85,192200.0
2006-10-20 10:00:00,34.86,35.18,34.85,35.02,139900.0,34.86,35.18,34.85,35.02,139900.0
2006-10-20 10:10:00,35.0,35.04,34.99,35.04,34100.0,35.0,35.04,34.99,35.04,34100.0
2006-10-20 10:20:00,35.04,35.15,35.02,35.12,39800.0,35.04,35.15,35.02,35.12,39800.0
2006-10-20 10:30:00,35.11,35.13,35.01,35.06,66100.0,35.11,35.13,35.01,35.06,66100.0
2006-10-20 10:40:00,35.05,35.13,35.05,35.11,15100.0,35.05,35.13,35.05,35.11,15100.0
2006-10-20 10:50:00,35.11,35.11,35.05,35.06,25200.0,35.11,35.11,35.05,35.06,25200.0
2006-10-20 11:00:00,35.07,35.11,34.92,34.92,87000.0,35.07,35.11,34.92,34.92,87000.0
2006-10-20 11:10:00,34.95,35.08,34.93,35.05,29300.0,34.95,35.08,34.93,35.05,29300.0
2006-10-20 11:20:00,35.06,35.1,35.04,35.09,21000.0,35.06,35.1,35.04,35.09,21000.0
2006-10-20 11:30:00,35.1,35.14,35.05,35.13,30700.0,35.1,35.14,35.05,35.13,30700.0
2006-10-20 11:40:00,35.15,35.15,35.12,35.15,23400.0,35.15,35.15,35.12,35.15,23400.0
2006-10-20 11:50:00,35.15,35.2,35.11,35.16,52800.0,35.15,35.2,35.11,35.16,52800.0
2006-10-20 12:00:00,35.17,35.17,35.08,35.11,49700.0,35.17,35.17,35.08,35.11,49700.0
2006-10-20 12:10:00,35.11,35.2,35.11,35.2,27400.0,35.11,35.2,35.11,35.2,27400.0
2006-10-20 12:20:00,35.2,35.25,35.09,35.1,45100.0,35.2,35.25,35.09,35.1,45100.0
2006-10-20 12:30:00,35.11,35.2,35.09,35.19,38400.0,35.11,35.2,35.09,35.19,38400.0
2006-10-20 12:40:00,35.2,35.25,35.16,35.23,32500.0,35.2,35.25,35.16,35.23,32500.0
2006-10-20 12:50:00,35.24,35.26,35.21,35.21,20600.0,35.24,35.26,35.21,35.21,20600.0
2006-10-20 13:00:00,35.21,35.23,35.2,35.22,13400.0,35.21,35.23,35.2,35.22,13400.0
2006-10-20 13:10:00,35.23,35.23,35.21,35.21,8200.0,35.23,35.23,35.21,35.21,8200.0
2006-10-20 13:20:00,35.22,35.23,35.11,35.14,24300.0,35.22,35.23,35.11,35.14,24300.0
2006-10-20 13:30:00,35.14,35.15,35.1,35.11,11000.0,35.14,35.15,35.1,35.11,11000.0
2006-10-20 13:40:00,35.11,35.11,35.08,35.1,26900.0,35.11,35.11,35.08,35.1,26900.0
2006-10-20 13:50:00,35.11,35.14,35.1,35.1,28000.0,35.11,35.14,35.1,35.1,28000.0
2006-10-20 14:00:00,35.11,35.14,35.08,35.11,12700.0,35.11,35.14,35.08,35.11,12700.0
2006-10-20 14:10:00,35.12,35.13,35.1,35.1,7500.0,35.12,35.13,35.1,35.1,7500.0
2006-10-20 14:20:00,35.1,35.14,35.1,35.11,17700.0,35.1,35.14,35.1,35.11,17700.0
2006-10-20 14:30:00,35.11,35.14,35.09,35.11,22600.0,35.11,35.14,35.09,35.11,22600.0
2006-10-20 14:40:00,35.1,35.11,35.09,35.1,9200.0,35.1,35.11,35.09,35.1,9200.0
2006-10-20 14:50:00,35.1,35.11,35.07,35.1,11500.0,35.1,35.11,35.07,35.1,11500.0
2006-10-20 15:00:00,35.11,35.11,35.02,35.02,33700.0,35.11,35.11,35.02,35.02,33700.0
2006-10-20 15:10:00,35.01,35.12,35.01,35.08,209400.0,35.01,35.12,35.01,35.08,209400.0
2006-10-20 15:20:00,35.07,35.1,35.07,35.09,38800.0,35.07,35.1,35.07,35.09,38800.0
2006-10-20 15:30:00,35.09,35.1,35.08,35.08,23600.0,35.09,35.1,35.08,35.08,23600.0
2006-10-20 15:40:00,35.08,35.08,35.02,35.05,58800.0,35.08,35.08,35.02,35.05,58800.0
2006-10-20 15:50:00,35.04,35.08,35.02,35.07,92100.0,35.04,35.08,35.02,35.07,92100.0
2006-10-23 09:30:00,35.19,35.35,34.57,34.69,372300.0,35.19,35.35,34.57,34.69,372300.0
2006-10-23 09:40:00,34.72,34.9,34.65,34.85,81500.0,34.72,34.9,34.65,34.85,81500.0
2006-10-23 09:50:00,34.82,34.84,34.71,34.84,29500.0,34.82,34.84,34.71,34.84,29500.0
2006-10-23 10:00:00,34.85,35.31,34.85,35.31,67400.0,34.85,35.31,34.85,35.31,67400.0
2006-10-23 10:10:00,35.31,35.52,35.28,35.41,125800.0,35.31,35.52,35.28,35.41,125800.0
2006-10-23 10:20:00,35.37,35.52,35.33,35.52,73100.0,35.37,35.52,35.33,35.52,73100.0
2006-10-23 10:30:00,35.5,35.69,35.5,35.65,50500.0,35.5,35.69,35.5,35.65,50500.0
2006-10-23 10:40:00,35.66,35.68,35.65,35.67,41000.0,35.66,35.68,35.65,35.67,41000.0
2006-10-23 10:50:00,35.66,35.67,35.65,35.67,28100.0,35.66,35.67,35.65,35.67,28100.0
2006-10-23 11:00:00,35.66,35.75,35.65,35.75,108800.0,35.66,35.75,35.65,35.75,108800.0
2006-10-23 11:10:00,35.75,35.8,35.68,35.78,321800.0,35.75,35.8,35.68,35.78,321800.0
2006-10-23 11:20:00,35.78,35.84,35.74,35.75,80300.0,35.78,35.84,35.74,35.75,80300.0
2006-10-23 11:30:00,35.75,35.8,35.71,35.76,65000.0,35.75,35.8,35.71,35.76,65000.0
2006-10-23 11:40:00,35.76,35.87,35.76,35.83,41300.0,35.76,35.87,35.76,35.83,41300.0
2006-10-23 11:50:00,35.82,35.82,35.73,35.75,31000.0,35.82,35.82,35.73,35.75,31000.0
2006-10-23 12:00:00,35.75,35.79,35.73,35.76,22200.0,35.75,35.79,35.73,35.76,22200.0
2006-10-23 12:10:00,35.77,35.77,35.72,35.75,63100.0,35.77,35.77,35.72,35.75,63100.0
2006-10-23 12:20:00,35.75,35.81,35.75,35.8,77600.0,35.75,35.81,35.75,35.8,77600.0
2006-10-23 12:30:00,35.8,35.89,35.8,35.81,41000.0,35.8,35.89,35.8,35.81,41000.0
2006-10-23 12:40:00,35.8,35.85,35.73,35.79,119300.0,35.8,35.85,35.73,35.79,119300.0
2006-10-23 12:50:00,35.8,35.82,35.75,35.82,36700.0,35.8,35.82,35.75,35.82,36700.0
2006-10-23 13:00:00,35.82,35.85,35.81,35.83,26200.0,35.82,35.85,35.81,35.83,26200.0
2006-10-23 13:10:00,35.82,35.86,35.82,35.82,14600.0,35.82,35.86,35.82,35.82,14600.0
2006-10-23 13:20:00,35.82,35.87,35.81,35.86,32200.0,35.82,35.87,35.81,35.86,32200.0
2006-10-23 13:30:00,35.85,35.86,35.8,35.81,29900.0,35.85,35.86,35.8,35.81,29900.0
2006-10-23 13:40:00,35.8,35.82,35.77,35.8,62400.0,35.8,35.82,35.77,35.8,62400.0
2006-10-23 13:50:00,35.8,35.83,35.77,35.8,54700.0,35.8,35.83,35.77,35.8,54700.0
2006-10-23 14:00:00,35.78,35.83,35.77,35.81,74400.0,35.78,35.83,35.77,35.81,74400.0
2006-10-23 14:10:00,35.8,35.83,35.7,35.75,90400.0,35.8,35.83,35.7,35.75,90400.0
2006-10-23 14:20:00,35.74,35.8,35.69,35.76,218500.0,35.74,35.8,35.69,35.76,218500.0
2006-10-23 14:30:00,35.75,35.83,35.75,35.83,57900.0,35.75,35.83,35.75,35.83,57900.0
2006-10-23 14:40:00,35.81,35.85,35.81,35.85,42700.0,35.81,35.85,35.81,35.85,42700.0
2006-10-23 14:50:00,35.85,35.91,35.82,35.86,148500.0,35.85,35.91,35.82,35.86,148500.0
2006-10-23 15:00:00,35.85,35.91,35.84,35.85,46300.0,35.85,35.91,35.84,35.85,46300.0
2006-10-23 15:10:00,35.86,35.9,35.83,35.9,73800.0,35.86,35.9,35.83,35.9,73800.0
2006-10-23 15:20:00,35.9,36.0,35.84,35.85,93200.0,35.9,36.0,35.84,35.85,93200.0
2006-10-23 15:30:00,35.85,35.91,35.85,35.9,49300.0,35.85,35.91,35.85,35.9,49300.0
2006-10-23 15:40:00,35.91,35.92,35.89,35.92,66200.0,35.91,35.92,35.89,35.92,66200.0
2006-10-23 15:50:00,35.92,35.94,35.87,35.92,121500.0,35.92,35.94,35.87,35.92,121500.0
2006-10-24 09:30:00,36.05,36.11,35.76,35.93,87900.0,36.05,36.11,35.76,35.93,87900.0
2006-10-24 09:40:00,35.95,36.0,35.72,36.0,76700.0,35.95,36.0,35.72,36.0,76700.0
2006-10-24 09:50:00,35.99,36.0,35.84,35.84,31400.0,35.99,36.0,35.84,35.84,31400.0
2006-10-24 10:00:00,35.85,35.95,35.8,35.9,23700.0,35.85,35.95,35.8,35.9,23700.0
2006-10-24 10:10:00,35.9,35.95,35.85,35.93,44200.0,35.9,35.95,35.85,35.93,44200.0
2006-10-24 10:20:00,35.95,36.03,35.9,35.97,41600.0,35.95,36.03,35.9,35.97,41600.0
2006-10-24 10:30:00,35.96,35.97,35.89,35.92,37600.0,35.96,35.97,35.89,35.92,37600.0
2006-10-24 10:40:00,35.9,35.91,35.84,35.91,34400.0,35.9,35.91,35.84,35.91,34400.0
2006-10-24 10:50:00,35.9,35.91,35.85,35.89,32000.0,35.9,35.91,35.85,35.89,32000.0
2006-10-24 11:00:00,35.89,35.89,35.86,35.86,17300.0,35.89,35.89,35.86,35.86,17300.0
2006-10-24 11:10:00,35.86,35.87,35.85,35.85,23100.0,35.86,35.87,35.85,35.85,23100.0
2006-10-24 11:20:00,35.85,35.91,35.85,35.9,43800.0,35.85,35.91,35.85,35.9,43800.0
2006-10-24 11:30:00,35.9,35.92,35.88,35.89,54500.0,35.9,35.92,35.88,35.89,54500.0
2006-10-24 11:40:00,35.89,35.93,35.88,35.9,34200.0,35.89,35.93,35.88,35.9,34200.0
2006-10-24 11:50:00,35.9,35.97,35.9,35.91,22000.0,35.9,35.97,35.9,35.91,22000.0
2006-10-24 12:00:00,35.91,35.94,35.9,35.92,34300.0,35.91,35.94,35.9,35.92,34300.0
2006-10-24 12:10:00,35.92,35.92,35.9,35.92,49700.0,35.92,35.92,35.9,35.92,49700.0
2006-10-24 12:20:00,35.92,36.0,35.91,35.95,45300.0,35.92,36.0,35.91,35.95,45300.0
2006-10-24 12:30:00,35.94,35.97,35.93,35.93,121400.0,35.94,35.97,35.93,35.93,121400.0
2006-10-24 12:40:00,35.94,35.96,35.9,35.95,79200.0,35.94,35.96,35.9,35.95,79200.0
2006-10-24 12:50:00,35.95,35.98,35.9,35.91,82300.0,35.95,35.98,35.9,35.91,82300.0
2006-10-24 13:00:00,35.91,35.95,35.9,35.93,38700.0,35.91,35.95,35.9,35.93,38700.0
2006-10-24 13:10:00,35.94,36.0,35.94,35.99,54900.0,35.94,36.0,35.94,35.99,54900.0
2006-10-24 13:20:00,35.98,36.05,35.98,36.01,64400.0,35.98,36.05,35.98,36.01,64400.0
2006-10-24 13:30:00,36.01,36.15,36.01,36.13,127000.0,36.01,36.15,36.01,36.13,127000.0
2006-10-24 13:40:00,36.14,36.15,36.09,36.09,77200.0,36.14,36.15,36.09,36.09,77200.0
2006-10-24 13:50:00,36.09,36.15,36.06,36.08,57700.0,36.09,36.15,36.06,36.08,57700.0
2006-10-24 14:00:00,36.08,36.16,36.05,36.15,41200.0,36.08,36.16,36.05,36.15,41200.0
2006-10-24 14:10:00,36.15,36.16,36.12,36.14,117800.0,36.15,36.16,36.12,36.14,117800.0
2006-10-24 14:20:00,36.14,36.22,36.11,36.2,43200.0,36.14,36.22,36.11,36.2,43200.0
2006-10-24 14:30:00,36.2,36.2,36.14,36.16,65600.0,36.2,36.2,36.14,36.16,65600.0
2006-10-24 14:40:00,36.17,36.18,36.15,36.16,52800.0,36.17,36.18,36.15,36.16,52800.0
2006-10-24 14:50:00,36.16,36.18,36.16,36.17,55300.0,36.16,36.18,36.16,36.17,55300.0
2006-10-24 15:00:00,36.17,36.27,36.17,36.25,58100.0,36.17,36.27,36.17,36.25,58100.0
2006-10-24 15:10:00,36.25,36.29,36.23,36.25,72900.0,36.25,36.29,36.23,36.25,72900.0
2006-10-24 15:20:00,36.26,36.31,36.25,36.29,89600.0,36.26,36.31,36.25,36.29,89600.0
2006-10-24 15:30:00,36.29,36.38,36.29,36.37,133000.0,36.29,36.38,36.29,36.37,133000.0
2006-10-24 15:40:00,36.38,36.55,36.38,36.51,177400.0,36.38,36.55,36.38,36.51,177400.0
2006-10-24 15:50:00,36.52,36.57,36.41,36.54,321200.0,36.52,36.57,36.41,36.54,321200.0
2006-10-25 09:30:00,36.75,36.99,36.66,36.75,121500.0,36.75,36.99,36.66,36.75,121500.0
2006-10-25 09:40:00,36.75,37.08,36.73,37.05,94400.0,36.75,37.08,36.73,37.05,94400.0
2006-10-25 09:50:00,36.98,37.25,36.94,36.97,152600.0,36.98,37.25,36.94,36.97,152600.0
2006-10-25 10:00:00,36.96,36.99,36.84,36.91,75400.0,36.96,36.99,36.84,36.91,75400.0
2006-10-25 10:10:00,36.91,37.09,36.85,37.03,76200.0,36.91,37.09,36.85,37.03,76200.0
2006-10-25 10:20:00,37.03,37.19,37.01,37.12,75100.0,37.03,37.19,37.01,37.12,75100.0
2006-10-25 10:30:00,37.1,37.16,36.95,36.95,50000.0,37.1,37.16,36.95,36.95,50000.0
2006-10-25 10:40:00,36.95,37.0,36.93,36.94,46800.0,36.95,37.0,36.93,36.94,46800.0
2006-10-25 10:50:00,36.94,36.95,36.86,36.95,53900.0,36.94,36.95,36.86,36.95,53900.0
2006-10-25 11:00:00,36.94,37.1,36.88,37.1,52400.0,36.94,37.1,36.88,37.1,52400.0
2006-10-25 11:10:00,37.09,37.09,36.94,36.97,25900.0,37.09,37.09,36.94,36.97,25900.0
2006-10-25 11:20:00,36.96,37.0,36.9,36.99,71900.0,36.96,37.0,36.9,36.99,71900.0
2006-10-25 11:30:00,36.99,37.17,36.96,37.1,58400.0,36.99,37.17,36.96,37.1,58400.0
2006-10-25 11:40:00,37.1,37.1,36.95,36.95,58100.0,37.1,37.1,36.95,36.95,58100.0
2006-10-25 11:50:00,36.95,36.98,36.91,36.95,26000.0,36.95,36.98,36.91,36.95,26000.0
2006-10-25 12:00:00,36.95,37.01,36.94,37.01,33400.0,36.95,37.01,36.94,37.01,33400.0
2006-10-25 12:10:00,37.0,37.11,37.0,37.03,28500.0,37.0,37.11,37.0,37.03,28500.0
2006-10-25 12:20:00,37.03,37.03,36.92,36.92,71200.0,37.03,37.03,36.92,36.92,71200.0
2006-10-25 12:30:00,36.92,36.98,36.9,36.96,60700.0,36.92,36.98,36.9,36.96,60700.0
2006-10-25 12:40:00,36.96,36.97,36.93,36.95,40400.0,36.96,36.97,36.93,36.95,40400.0
2006-10-25 12:50:00,36.96,37.0,36.95,37.0,50000.0,36.96,37.0,36.95,37.0,50000.0
2006-10-25 13:00:00,36.99,37.0,36.94,36.97,75200.0,36.99,37.0,36.94,36.97,75200.0
2006-10-25 13:10:00,36.97,37.02,36.95,36.99,78900.0,36.97,37.02,36.95,36.99,78900.0
2006-10-25 13:20:00,36.97,36.98,36.93,36.96,33800.0,36.97,36.98,36.93,36.96,33800.0
2006-10-25 13:30:00,36.95,36.96,36.86,36.91,53000.0,36.95,36.96,36.86,36.91,53000.0
2006-10-25 13:40:00,36.91,36.98,36.86,36.88,79200.0,36.91,36.98,36.86,36.88,79200.0
2006-10-25 13:50:00,36.88,36.9,36.81,36.84,29200.0,36.88,36.9,36.81,36.84,29200.0
2006-10-25 14:00:00,36.82,36.83,36.77,36.78,29600.0,36.82,36.83,36.77,36.78,29600.0
2006-10-25 14:10:00,36.78,36.79,36.67,36.77,108700.0,36.78,36.79,36.67,36.77,108700.0
2006-10-25 14:20:00,36.76,36.84,36.65,36.78,252400.0,36.76,36.84,36.65,36.78,252400.0
2006-10-25 14:30:00,36.77,36.81,36.69,36.74,152400.0,36.77,36.81,36.69,36.74,152400.0
2006-10-25 14:40:00,36.73,36.79,36.66,36.67,135900.0,36.73,36.79,36.66,36.67,135900.0
2006-10-25 14:50:00,36.67,36.68,36.55,36.63,85300.0,36.67,36.68,36.55,36.63,85300.0
2006-10-25 15:00:00,36.63,36.75,36.61,36.7,77200.0,36.63,36.75,36.61,36.7,77200.0
2006-10-25 15:10:00,36.7,36.83,36.7,36.82,98700.0,36.7,36.83,36.7,36.82,98700.0
2006-10-25 15:20:00,36.82,36.85,36.77,36.81,78700.0,36.82,36.85,36.77,36.81,78700.0
2006-10-25 15:30:00,36.79,36.95,36.79,36.94,90300.0,36.79,36.95,36.79,36.94,90300.0
2006-10-25 15:40:00,36.94,36.97,36.8,36.81,66600.0,36.94,36.97,36.8,36.81,66600.0
2006-10-25 15:50:00,36.81,36.9,36.8,36.87,78400.0,36.81,36.9,36.8,36.87,78400.0
2006-10-26 09:30:00,37.11,37.2,36.95,36.99,93100.0,37.11,37.2,36.95,36.99,93100.0
2006-10-26 09:40:00,36.99,37.01,36.88,36.91,36500.0,36.99,37.01,36.88,36.91,36500.0
2006-10-26 09:50:00,36.92,36.96,36.88,36.92,33900.0,36.92,36.96,36.88,36.92,33900.0
2006-10-26 10:00:00,36.94,37.03,36.94,37.03,36200.0,36.94,37.03,36.94,37.03,36200.0
2006-10-26 10:10:00,37.03,37.13,37.01,37.12,26900.0,37.03,37.13,37.01,37.12,26900.0
2006-10-26 10:20:00,37.13,37.13,36.82,36.83,57000.0,37.13,37.13,36.82,36.83,57000.0
2006-10-26 10:30:00,36.83,36.96,36.75,36.96,35800.0,36.83,36.96,36.75,36.96,35800.0
2006-10-26 10:40:00,36.95,37.0,36.83,36.88,32900.0,36.95,37.0,36.83,36.88,32900.0
2006-10-26 10:50:00,36.9,36.9,36.84,36.85,29600.0,36.9,36.9,36.84,36.85,29600.0
2006-10-26 11:00:00,36.85,36.85,36.73,36.75,30400.0,36.85,36.85,36.73,36.75,30400.0
2006-10-26 11:10:00,36.76,36.79,36.69,36.71,19200.0,36.76,36.79,36.69,36.71,19200.0
2006-10-26 11:20:00,36.71,36.78,36.63,36.78,15900.0,36.71,36.78,36.63,36.78,15900.0
2006-10-26 11:30:00,36.77,36.82,36.77,36.82,23600.0,36.77,36.82,36.77,36.82,23600.0
2006-10-26 11:40:00,36.82,36.82,36.78,36.81,24900.0,36.82,36.82,36.78,36.81,24900.0
2006-10-26 11:50:00,36.8,36.82,36.73,36.82,28100.0,36.8,36.82,36.73,36.82,28100.0
2006-10-26 12:00:00,36.79,36.84,36.77,36.82,30400.0,36.79,36.84,36.77,36.82,30400.0
2006-10-26 12:10:00,36.82,36.92,36.81,36.88,27600.0,36.82,36.92,36.81,36.88,27600.0
2006-10-26 12:20:00,36.9,37.03,36.9,37.0,14300.0,36.9,37.03,36.9,37.0,14300.0
2006-10-26 12:30:00,37.01,37.01,36.9,36.95,38600.0,37.01,37.01,36.9,36.95,38600.0
2006-10-26 12:40:00,36.95,37.01,36.95,37.01,18900.0,36.95,37.01,36.95,37.01,18900.0
2006-10-26 12:50:00,37.01,37.03,37.0,37.02,15400.0,37.01,37.03,37.0,37.02,15400.0
2006-10-26 13:00:00,37.01,37.07,37.0,37.01,18400.0,37.01,37.07,37.0,37.01,18400.0
2006-10-26 13:10:00,37.0,37.02,36.94,36.97,14000.0,37.0,37.02,36.94,36.97,14000.0
2006-10-26 13:20:00,36.97,37.0,36.94,36.99,15900.0,36.97,37.0,36.94,36.99,15900.0
2006-10-26 13:30:00,36.98,37.07,36.98,37.06,30500.0,36.98,37.07,36.98,37.06,30500.0
2006-10-26 13:40:00,37.06,37.06,37.0,37.03,18200.0,37.06,37.06,37.0,37.03,18200.0
2006-10-26 13:50:00,37.03,37.03,36.98,37.0,22600.0,37.03,37.03,36.98,37.0,22600.0
2006-10-26 14:00:00,37.0,37.14,37.0,37.08,35800.0,37.0,37.14,37.0,37.08,35800.0
2006-10-26 14:10:00,37.08,37.13,37.07,37.09,26800.0,37.08,37.13,37.07,37.09,26800.0
2006-10-26 14:20:00,37.1,37.27,37.08,37.27,44500.0,37.1,37.27,37.08,37.27,44500.0
2006-10-26 14:30:00,37.27,37.34,37.22,37.33,33600.0,37.27,37.34,37.22,37.33,33600.0
2006-10-26 14:40:00,37.34,37.36,37.27,37.31,22400.0,37.34,37.36,37.27,37.31,22400.0
2006-10-26 14:50:00,37.31,37.4,37.3,37.37,73600.0,37.31,37.4,37.3,37.37,73600.0
2006-10-26 15:00:00,37.35,37.4,37.24,37.24,67800.0,37.35,37.4,37.24,37.24,67800.0
2006-10-26 15:10:00,37.23,37.23,37.11,37.13,42800.0,37.23,37.23,37.11,37.13,42800.0
2006-10-26 15:20:00,37.13,37.32,37.12,37.26,26500.0,37.13,37.32,37.12,37.26,26500.0
2006-10-26 15:30:00,37.26,37.31,37.15,37.29,52100.0,37.26,37.31,37.15,37.29,52100.0
2006-10-26 15:40:00,37.29,37.35,37.26,37.26,104700.0,37.29,37.35,37.26,37.26,104700.0
2006-10-26 15:50:00,37.26,37.28,37.26,37.28,70500.0,37.26,37.28,37.26,37.28,70500.0
2006-10-27 09:30:00,37.07,37.35,37.02,37.05,52800.0,37.07,37.35,37.02,37.05,52800.0
2006-10-27 09:40:00,37.03,37.08,36.89,37.0,28600.0,37.03,37.08,36.89,37.0,28600.0
2006-10-27 09:50:00,36.99,37.03,36.95,36.97,16100.0,36.99,37.03,36.95,36.97,16100.0
2006-10-27 10:00:00,36.97,37.0,36.76,36.82,27400.0,36.97,37.0,36.76,36.82,27400.0
2006-10-27 10:10:00,36.83,36.83,36.7,36.73,21100.0,36.83,36.83,36.7,36.73,21100.0
2006-10-27 10:20:00,36.73,36.75,36.55,36.58,29800.0,36.73,36.75,36.55,36.58,29800.0
2006-10-27 10:30:00,36.58,36.7,36.54,36.67,21900.0,36.58,36.7,36.54,36.67,21900.0
2006-10-27 10:40:00,36.67,36.73,36.63,36.64,21800.0,36.67,36.73,36.63,36.64,21800.0
2006-10-27 10:50:00,36.68,36.9,36.68,36.9,21000.0,36.68,36.9,36.68,36.9,21000.0
2006-10-27 11:00:00,36.88,36.88,36.79,36.82,12600.0,36.88,36.88,36.79,36.82,12600.0
2006-10-27 11:10:00,36.83,36.96,36.83,36.9,17500.0,36.83,36.96,36.83,36.9,17500.0
2006-10-27 11:20:00,36.88,37.0,36.79,36.96,31900.0,36.88,37.0,36.79,36.96,31900.0
2006-10-27 11:30:00,36.98,37.14,36.95,37.11,33700.0,36.98,37.14,36.95,37.11,33700.0
2006-10-27 11:40:00,37.14,37.15,37.09,37.11,12700.0,37.14,37.15,37.09,37.11,12700.0
2006-10-27 11:50:00,37.12,37.17,37.11,37.17,16200.0,37.12,37.17,37.11,37.17,16200.0
2006-10-27 12:00:00,37.16,37.17,37.13,37.14,10300.0,37.16,37.17,37.13,37.14,10300.0
2006-10-27 12:10:00,37.14,37.16,37.13,37.13,15500.0,37.14,37.16,37.13,37.13,15500.0
2006-10-27 12:20:00,37.11,37.12,37.09,37.1,19700.0,37.11,37.12,37.09,37.1,19700.0
2006-10-27 12:30:00,37.09,37.12,37.06,37.08,21700.0,37.09,37.12,37.06,37.08,21700.0
2006-10-27 12:40:00,37.07,37.13,37.06,37.07,27600.0,37.07,37.13,37.06,37.07,27600.0
2006-10-27 12:50:00,37.06,37.06,36.96,36.96,35900.0,37.06,37.06,36.96,36.96,35900.0
2006-10-27 13:00:00,36.96,37.07,36.93,37.07,17700.0,36.96,37.07,36.93,37.07,17700.0
2006-10-27 13:10:00,37.08,37.11,37.05,37.05,4500.0,37.08,37.11,37.05,37.05,4500.0
2006-10-27 13:20:00,37.05,37.09,36.99,36.99,14000.0,37.05,37.09,36.99,36.99,14000.0
2006-10-27 13:30:00,36.99,36.99,36.77,36.86,25000.0,36.99,36.99,36.77,36.86,25000.0
2006-10-27 13:40:00,36.85,36.91,36.56,36.56,33400.0,36.85,36.91,36.56,36.56,33400.0
2006-10-27 13:50:00,36.6,36.63,36.55,36.62,31000.0,36.6,36.63,36.55,36.62,31000.0
2006-10-27 14:00:00,36.6,36.75,36.58,36.71,23900.0,36.6,36.75,36.58,36.71,23900.0
2006-10-27 14:10:00,36.71,36.77,36.66,36.71,13600.0,36.71,36.77,36.66,36.71,13600.0
2006-10-27 14:20:00,36.74,36.8,36.49,36.49,47800.0,36.74,36.8,36.49,36.49,47800.0
2006-10-27 14:30:00,36.49,36.5,36.41,36.44,37600.0,36.49,36.5,36.41,36.44,37600.0
2006-10-27 14:40:00,36.45,36.49,36.3,36.32,49600.0,36.45,36.49,36.3,36.32,49600.0
2006-10-27 14:50:00,36.32,36.41,36.19,36.4,47200.0,36.32,36.41,36.19,36.4,47200.0
2006-10-27 15:00:00,36.39,36.47,36.3,36.42,37200.0,36.39,36.47,36.3,36.42,37200.0
2006-10-27 15:10:00,36.41,36.49,36.3,36.3,37100.0,36.41,36.49,36.3,36.3,37100.0
2006-10-27 15:20:00,36.29,36.47,36.28,36.33,41100.0,36.29,36.47,36.28,36.33,41100.0
2006-10-27 15:30:00,36.33,36.41,36.21,36.26,76400.0,36.33,36.41,36.21,36.26,76400.0
2006-10-27 15:40:00,36.26,36.27,36.1,36.16,104500.0,36.26,36.27,36.1,36.16,104500.0
2006-10-27 15:50:00,36.17,36.25,36.14,36.23,143500.0,36.17,36.25,36.14,36.23,143500.0
2006-10-30 09:30:00,36.44,36.56,36.32,36.46,68500.0,36.44,36.56,36.32,36.46,68500.0
2006-10-30 09:40:00,36.46,36.74,36.46,36.65,21600.0,36.46,36.74,36.46,36.65,21600.0
2006-10-30 09:50:00,36.64,36.66,36.4,36.51,33900.0,36.64,36.66,36.4,36.51,33900.0
2006-10-30 10:00:00,36.53,36.63,36.42,36.57,12400.0,36.53,36.63,36.42,36.57,12400.0
2006-10-30 10:10:00,36.51,36.6,36.4,36.58,20600.0,36.51,36.6,36.4,36.58,20600.0
2006-10-30 10:20:00,36.61,36.72,36.6,36.67,25100.0,36.61,36.72,36.6,36.67,25100.0
2006-10-30 10:30:00,36.64,36.74,36.63,36.66,30200.0,36.64,36.74,36.63,36.66,30200.0
2006-10-30 10:40:00,36.66,36.91,36.66,36.76,25100.0,36.66,36.91,36.66,36.76,25100.0
2006-10-30 10:50:00,36.79,36.85,36.67,36.73,12700.0,36.79,36.85,36.67,36.73,12700.0
2006-10-30 11:00:00,36.72,36.8,36.72,36.77,66700.0,36.72,36.8,36.72,36.77,66700.0
2006-10-30 11:10:00,36.77,36.84,36.74,36.76,42700.0,36.77,36.84,36.74,36.76,42700.0
2006-10-30 11:20:00,36.79,36.86,36.77,36.77,25600.0,36.79,36.86,36.77,36.77,25600.0
2006-10-30 11:30:00,36.76,36.8,36.7,36.74,10700.0,36.76,36.8,36.7,36.74,10700.0
2006-10-30 11:40:00,36.73,36.73,36.71,36.71,9600.0,36.73,36.73,36.71,36.71,9600.0
2006-10-30 11:50:00,36.72,36.75,36.7,36.7,11500.0,36.72,36.75,36.7,36.7,11500.0
2006-10-30 12:00:00,36.69,36.87,36.67,36.79,22900.0,36.69,36.87,36.67,36.79,22900.0
2006-10-30 12:10:00,36.77,36.81,36.71,36.71,9300.0,36.77,36.81,36.71,36.71,9300.0
2006-10-30 12:20:00,36.7,36.75,36.66,36.75,12400.0,36.7,36.75,36.66,36.75,12400.0
2006-10-30 12:30:00,36.73,36.78,36.69,36.76,24300.0,36.73,36.78,36.69,36.76,24300.0
2006-10-30 12:40:00,36.77,36.8,36.72,36.72,6800.0,36.77,36.8,36.72,36.72,6800.0
2006-10-30 12:50:00,36.72,36.73,36.7,36.73,5600.0,36.72,36.73,36.7,36.73,5600.0
2006-10-30 13:00:00,36.73,36.81,36.72,36.77,15700.0,36.73,36.81,36.72,36.77,15700.0
2006-10-30 13:10:00,36.78,36.8,36.76,36.79,5700.0,36.78,36.8,36.76,36.79,5700.0
2006-10-30 13:20:00,36.8,36.94,36.8,36.86,50700.0,36.8,36.94,36.8,36.86,50700.0
2006-10-30 13:30:00,36.89,37.09,36.86,37.09,22300.0,36.89,37.09,36.86,37.09,22300.0
2006-10-30 13:40:00,37.09,37.19,37.09,37.16,29200.0,37.09,37.19,37.09,37.16,29200.0
2006-10-30 13:50:00,37.15,37.26,37.13,37.25,32900.0,37.15,37.26,37.13,37.25,32900.0
2006-10-30 14:00:00,37.24,37.29,37.17,37.24,16700.0,37.24,37.29,37.17,37.24,16700.0
2006-10-30 14:10:00,37.22,37.3,37.17,37.27,35000.0,37.22,37.3,37.17,37.27,35000.0
2006-10-30 14:20:00,37.28,37.3,37.18,37.25,22300.0,37.28,37.3,37.18,37.25,22300.0
2006-10-30 14:30:00,37.23,37.24,37.12,37.14,24100.0,37.23,37.24,37.12,37.14,24100.0
2006-10-30 14:40:00,37.13,37.3,37.11,37.3,15500.0,37.13,37.3,37.11,37.3,15500.0
2006-10-30 14:50:00,37.29,37.29,37.19,37.27,20000.0,37.29,37.29,37.19,37.27,20000.0
2006-10-30 15:00:00,37.24,37.35,37.23,37.29,36100.0,37.24,37.35,37.23,37.29,36100.0
2006-10-30 15:10:00,37.28,37.39,37.26,37.28,72000.0,37.28,37.39,37.26,37.28,72000.0
2006-10-30 15:20:00,37.27,37.29,37.15,37.18,89200.0,37.27,37.29,37.15,37.18,89200.0
2006-10-30 15:30:00,37.17,37.25,37.08,37.11,161900.0,37.17,37.25,37.08,37.11,161900.0
2006-10-30 15:40:00,37.11,37.2,37.09,37.19,87000.0,37.11,37.2,37.09,37.19,87000.0
2006-10-30 15:50:00,37.2,37.21,37.13,37.14,126000.0,37.2,37.21,37.13,37.14,126000.0
2006-10-31 09:30:00,37.27,37.27,36.99,37.11,65200.0,37.27,37.27,36.99,37.11,65200.0
2006-10-31 09:40:00,37.12,37.12,36.86,36.94,132100.0,37.12,37.12,36.86,36.94,132100.0
2006-10-31 09:50:00,36.97,37.02,36.92,36.94,28500.0,36.97,37.02,36.92,36.94,28500.0
2006-10-31 10:00:00,36.93,36.97,36.87,36.89,68000.0,36.93,36.97,36.87,36.89,68000.0
2006-10-31 10:10:00,36.87,36.88,36.71,36.72,33300.0,36.87,36.88,36.71,36.72,33300.0
2006-10-31 10:20:00,36.71,36.82,36.7,36.77,230500.0,36.71,36.82,36.7,36.77,230500.0
2006-10-31 10:30:00,36.81,36.97,36.78,36.9,34600.0,36.81,36.97,36.78,36.9,34600.0
2006-10-31 10:40:00,36.9,36.97,36.76,36.76,71300.0,36.9,36.97,36.76,36.76,71300.0
2006-10-31 10:50:00,36.78,36.86,36.78,36.82,41200.0,36.78,36.86,36.78,36.82,41200.0
2006-10-31 11:00:00,36.83,36.9,36.73,36.77,34800.0,36.83,36.9,36.73,36.77,34800.0
2006-10-31 11:10:00,36.74,36.76,36.69,36.75,48300.0,36.74,36.76,36.69,36.75,48300.0
2006-10-31 11:20:00,36.75,36.79,36.74,36.75,95000.0,36.75,36.79,36.74,36.75,95000.0
2006-10-31 11:30:00,36.75,36.78,36.7,36.71,33800.0,36.75,36.78,36.7,36.71,33800.0
2006-10-31 11:40:00,36.71,36.73,36.61,36.62,63800.0,36.71,36.73,36.61,36.62,63800.0
2006-10-31 11:50:00,36.63,36.63,36.51,36.57,66800.0,36.63,36.63,36.51,36.57,66800.0
2006-10-31 12:00:00,36.6,36.65,36.55,36.65,40000.0,36.6,36.65,36.55,36.65,40000.0
2006-10-31 12:10:00,36.66,36.68,36.55,36.61,23200.0,36.66,36.68,36.55,36.61,23200.0
2006-10-31 12:20:00,36.59,36.64,36.59,36.62,26000.0,36.59,36.64,36.59,36.62,26000.0
2006-10-31 12:30:00,36.62,36.65,36.5,36.53,62500.0,36.62,36.65,36.5,36.53,62500.0
2006-10-31 12:40:00,36.53,36.56,36.5,36.51,31700.0,36.53,36.56,36.5,36.51,31700.0
2006-10-31 12:50:00,36.52,36.59,36.5,36.52,22000.0,36.52,36.59,36.5,36.52,22000.0
2006-10-31 13:00:00,36.52,36.56,36.48,36.5,27800.0,36.52,36.56,36.48,36.5,27800.0
2006-10-31 13:10:00,36.49,36.51,36.45,36.46,18700.0,36.49,36.51,36.45,36.46,18700.0
2006-10-31 13:20:00,36.45,36.47,36.32,36.39,39500.0,36.45,36.47,36.32,36.39,39500.0
2006-10-31 13:30:00,36.38,36.44,36.35,36.41,25800.0,36.38,36.44,36.35,36.41,25800.0
2006-10-31 13:40:00,36.41,36.51,36.4,36.44,21000.0,36.41,36.51,36.4,36.44,21000.0
2006-10-31 13:50:00,36.45,36.51,36.44,36.47,16100.0,36.45,36.51,36.44,36.47,16100.0
2006-10-31 14:00:00,36.47,36.47,36.36,36.36,63100.0,36.47,36.47,36.36,36.36,63100.0
2006-10-31 14:10:00,36.37,36.4,36.31,36.36,101500.0,36.37,36.4,36.31,36.36,101500.0
2006-10-31 14:20:00,36.36,36.45,36.34,36.44,60100.0,36.36,36.45,36.34,36.44,60100.0
2006-10-31 14:30:00,36.44,36.65,36.44,36.5,45000.0,36.44,36.65,36.44,36.5,45000.0
2006-10-31 14:40:00,36.49,36.53,36.47,36.53,47500.0,36.49,36.53,36.47,36.53,47500.0
2006-10-31 14:50:00,36.53,36.56,36.47,36.47,53200.0,36.53,36.56,36.47,36.47,53200.0
2006-10-31 15:00:00,36.47,36.5,36.45,36.47,30400.0,36.47,36.5,36.45,36.47,30400.0
2006-10-31 15:10:00,36.47,36.68,36.42,36.6,134200.0,36.47,36.68,36.42,36.6,134200.0
2006-10-31 15:20:00,36.59,36.68,36.54,36.67,47600.0,36.59,36.68,36.54,36.67,47600.0
2006-10-31 15:30:00,36.66,36.81,36.65,36.75,145100.0,36.66,36.81,36.65,36.75,145100.0
2006-10-31 15:40:00,36.76,36.82,36.72,36.78,63200.0,36.76,36.82,36.72,36.78,63200.0
2006-10-31 15:50:00,36.8,36.8,36.67,36.73,73300.0,36.8,36.8,36.67,36.73,73300.0
2006-11-01 09:30:00,36.94,36.94,36.52,36.7,65400.0,36.94,36.94,36.52,36.7,65400.0
2006-11-01 09:40:00,36.67,36.88,36.63,36.87,62400.0,36.67,36.88,36.63,36.87,62400.0
2006-11-01 09:50:00,36.87,37.0,36.82,36.91,65200.0,36.87,37.0,36.82,36.91,65200.0
2006-11-01 10:00:00,36.91,37.0,36.85,36.87,180200.0,36.91,37.0,36.85,36.87,180200.0
2006-11-01 10:10:00,36.87,36.91,36.59,36.72,101600.0,36.87,36.91,36.59,36.72,101600.0
2006-11-01 10:20:00,36.73,36.84,36.63,36.7,72800.0,36.73,36.84,36.63,36.7,72800.0
2006-11-01 10:30:00,36.69,36.75,36.59,36.61,64800.0,36.69,36.75,36.59,36.61,64800.0
2006-11-01 10:40:00,36.61,36.64,36.52,36.54,73800.0,36.61,36.64,36.52,36.54,73800.0
2006-11-01 10:50:00,36.54,36.61,36.54,36.61,13900.0,36.54,36.61,36.54,36.61,13900.0
2006-11-01 11:00:00,36.61,36.64,36.54,36.55,25800.0,36.61,36.64,36.54,36.55,25800.0
2006-11-01 11:10:00,36.56,36.58,36.5,36.51,43200.0,36.56,36.58,36.5,36.51,43200.0
2006-11-01 11:20:00,36.51,36.55,36.45,36.55,52600.0,36.51,36.55,36.45,36.55,52600.0
2006-11-01 11:30:00,36.52,36.55,36.5,36.53,21700.0,36.52,36.55,36.5,36.53,21700.0
2006-11-01 11:40:00,36.52,36.52,36.46,36.5,103800.0,36.52,36.52,36.46,36.5,103800.0
2006-11-01 11:50:00,36.49,36.5,36.43,36.48,60900.0,36.49,36.5,36.43,36.48,60900.0
2006-11-01 12:00:00,36.46,36.6,36.46,36.59,141300.0,36.46,36.6,36.46,36.59,141300.0
2006-11-01 12:10:00,36.57,36.59,36.45,36.52,16100.0,36.57,36.59,36.45,36.52,16100.0
2006-11-01 12:20:00,36.5,36.53,36.47,36.47,83500.0,36.5,36.53,36.47,36.47,83500.0
2006-11-01 12:30:00,36.47,36.54,36.45,36.54,84400.0,36.47,36.54,36.45,36.54,84400.0
2006-11-01 12:40:00,36.5,36.52,36.45,36.46,65800.0,36.5,36.52,36.45,36.46,65800.0
2006-11-01 12:50:00,36.45,36.49,36.45,36.45,11700.0,36.45,36.49,36.45,36.45,11700.0
2006-11-01 13:00:00,36.45,36.48,36.41,36.47,23500.0,36.45,36.48,36.41,36.47,23500.0
2006-11-01 13:10:00,36.45,36.45,36.4,36.41,22200.0,36.45,36.45,36.4,36.41,22200.0
2006-11-01 13:20:00,36.4,36.43,36.36,36.41,54400.0,36.4,36.43,36.36,36.41,54400.0
2006-11-01 13:30:00,36.41,36.45,36.41,36.43,52800.0,36.41,36.45,36.41,36.43,52800.0
2006-11-01 13:40:00,36.44,36.5,36.43,36.5,36600.0,36.44,36.5,36.43,36.5,36600.0
2006-11-01 13:50:00,36.5,36.55,36.44,36.44,33800.0,36.5,36.55,36.44,36.44,33800.0
2006-11-01 14:00:00,36.45,36.56,36.4,36.47,183700.0,36.45,36.56,36.4,36.47,183700.0
2006-11-01 14:10:00,36.49,36.51,36.38,36.45,61700.0,36.49,36.51,36.38,36.45,61700.0
2006-11-01 14:20:00,36.44,36.47,36.38,36.41,70200.0,36.44,36.47,36.38,36.41,70200.0
2006-11-01 14:30:00,36.39,36.45,36.3,36.44,77500.0,36.39,36.45,36.3,36.44,77500.0
2006-11-01 14:40:00,36.46,36.46,36.37,36.41,39900.0,36.46,36.46,36.37,36.41,39900.0
2006-11-01 14:50:00,36.41,36.44,36.4,36.43,68600.0,36.41,36.44,36.4,36.43,68600.0
2006-11-01 15:00:00,36.42,36.44,36.31,36.33,68900.0,36.42,36.44,36.31,36.33,68900.0
2006-11-01 15:10:00,36.32,36.39,36.32,36.32,92200.0,36.32,36.39,36.32,36.32,92200.0
2006-11-01 15:20:00,36.33,36.4,36.27,36.35,137000.0,36.33,36.4,36.27,36.35,137000.0
2006-11-01 15:30:00,36.35,36.39,36.27,36.28,59000.0,36.35,36.39,36.27,36.28,59000.0
2006-11-01 15:40:00,36.28,36.3,36.16,36.16,79100.0,36.28,36.3,36.16,36.16,79100.0
2006-11-01 15:50:00,36.16,36.44,36.16,36.26,142200.0,36.16,36.44,36.16,36.26,142200.0
2006-11-02 09:30:00,36.33,36.48,36.25,36.25,66400.0,36.33,36.48,36.25,36.25,66400.0
2006-11-02 09:40:00,36.27,36.38,36.21,36.37,31800.0,36.27,36.38,36.21,36.37,31800.0
2006-11-02 09:50:00,36.38,36.39,36.2,36.3,60800.0,36.38,36.39,36.2,36.3,60800.0
2006-11-02 10:00:00,36.3,36.41,36.28,36.4,83300.0,36.3,36.41,36.28,36.4,83300.0
2006-11-02 10:10:00,36.4,36.49,36.25,36.34,43800.0,36.4,36.49,36.25,36.34,43800.0
2006-11-02 10:20:00,36.4,36.45,36.3,36.43,59600.0,36.4,36.45,36.3,36.43,59600.0
2006-11-02 10:30:00,36.45,36.5,36.37,36.44,33900.0,36.45,36.5,36.37,36.44,33900.0
2006-11-02 10:40:00,36.44,36.57,36.43,36.53,59000.0,36.44,36.57,36.43,36.53,59000.0
2006-11-02 10:50:00,36.53,36.57,36.43,36.48,69700.0,36.53,36.57,36.43,36.48,69700.0
2006-11-02 11:00:00,36.48,36.51,36.4,36.43,33500.0,36.48,36.51,36.4,36.43,33500.0
2006-11-02 11:10:00,36.42,36.5,36.27,36.44,61600.0,36.42,36.5,36.27,36.44,61600.0
2006-11-02 11:20:00,36.44,36.51,36.28,36.28,31800.0,36.44,36.51,36.28,36.28,31800.0
2006-11-02 11:30:00,36.3,36.31,36.24,36.29,26600.0,36.3,36.31,36.24,36.29,26600.0
2006-11-02 11:40:00,36.3,36.4,36.29,36.36,12500.0,36.3,36.4,36.29,36.36,12500.0
2006-11-02 11:50:00,36.38,36.38,36.29,36.31,40900.0,36.38,36.38,36.29,36.31,40900.0
2006-11-02 12:00:00,36.3,36.33,36.27,36.31,59600.0,36.3,36.33,36.27,36.31,59600.0
2006-11-02 12:10:00,36.31,36.34,36.3,36.32,76900.0,36.31,36.34,36.3,36.32,76900.0
2006-11-02 12:20:00,36.32,36.32,36.23,36.23,64300.0,36.32,36.32,36.23,36.23,64300.0
2006-11-02 12:30:00,36.24,36.27,36.18,36.18,52100.0,36.24,36.27,36.18,36.18,52100.0
2006-11-02 12:40:00,36.2,36.2,36.03,36.04,66100.0,36.2,36.2,36.03,36.04,66100.0
2006-11-02 12:50:00,36.04,36.06,36.04,36.06,22700.0,36.04,36.06,36.04,36.06,22700.0
2006-11-02 13:00:00,36.06,36.08,36.02,36.04,46500.0,36.06,36.08,36.02,36.04,46500.0
2006-11-02 13:10:00,36.03,36.08,36.03,36.06,636900.0,36.03,36.08,36.03,36.06,636900.0
2006-11-02 13:20:00,36.06,36.11,36.03,36.05,36700.0,36.06,36.11,36.03,36.05,36700.0
2006-11-02 13:30:00,36.05,36.08,35.96,35.98,544200.0,36.05,36.08,35.96,35.98,544200.0
2006-11-02 13:40:00,35.98,36.01,35.97,35.97,205600.0,35.98,36.01,35.97,35.97,205600.0
2006-11-02 13:50:00,35.98,35.99,35.97,35.98,81000.0,35.98,35.99,35.97,35.98,81000.0
2006-11-02 14:00:00,35.98,36.0,35.89,35.92,118800.0,35.98,36.0,35.89,35.92,118800.0
2006-11-02 14:10:00,35.93,36.05,35.92,36.03,48500.0,35.93,36.05,35.92,36.03,48500.0
2006-11-02 14:20:00,36.03,36.06,36.02,36.05,34500.0,36.03,36.06,36.02,36.05,34500.0
2006-11-02 14:30:00,36.06,36.06,36.0,36.02,46400.0,36.06,36.06,36.0,36.02,46400.0
2006-11-02 14:40:00,36.01,36.04,35.99,36.0,47600.0,36.01,36.04,35.99,36.0,47600.0
2006-11-02 14:50:00,36.01,36.01,35.96,36.01,129500.0,36.01,36.01,35.96,36.01,129500.0
2006-11-02 15:00:00,35.99,36.0,35.99,35.99,30100.0,35.99,36.0,35.99,35.99,30100.0
2006-11-02 15:10:00,35.99,36.05,35.99,36.04,37600.0,35.99,36.05,35.99,36.04,37600.0
2006-11-02 15:20:00,36.03,36.05,35.99,35.99,27900.0,36.03,36.05,35.99,35.99,27900.0
2006-11-02 15:30:00,36.0,36.06,35.98,36.0,57300.0,36.0,36.06,35.98,36.0,57300.0
2006-11-02 15:40:00,36.0,36.0,35.98,36.0,36300.0,36.0,36.0,35.98,36.0,36300.0
2006-11-02 15:50:00,36.0,36.05,35.99,36.02,55800.0,36.0,36.05,35.99,36.02,55800.0
2006-11-03 09:30:00,36.06,36.06,35.83,35.98,52800.0,36.06,36.06,35.83,35.98,52800.0
2006-11-03 09:40:00,35.98,36.16,35.94,35.96,115400.0,35.98,36.16,35.94,35.96,115400.0
2006-11-03 09:50:00,36.01,36.02,35.94,35.99,32700.0,36.01,36.02,35.94,35.99,32700.0
2006-11-03 10:00:00,35.98,36.0,35.94,35.98,83200.0,35.98,36.0,35.94,35.98,83200.0
2006-11-03 10:10:00,35.97,36.0,35.97,35.99,52100.0,35.97,36.0,35.97,35.99,52100.0
2006-11-03 10:20:00,36.0,36.0,35.93,35.99,18000.0,36.0,36.0,35.93,35.99,18000.0
2006-11-03 10:30:00,35.98,35.99,35.78,35.8,52000.0,35.98,35.99,35.78,35.8,52000.0
2006-11-03 10:40:00,35.79,35.97,35.75,35.91,52600.0,35.79,35.97,35.75,35.91,52600.0
2006-11-03 10:50:00,35.9,36.04,35.9,35.97,70200.0,35.9,36.04,35.9,35.97,70200.0
2006-11-03 11:00:00,35.97,36.0,35.94,36.0,15000.0,35.97,36.0,35.94,36.0,15000.0
2006-11-03 11:10:00,36.0,36.0,35.88,35.9,16200.0,36.0,36.0,35.88,35.9,16200.0
2006-11-03 11:20:00,35.9,35.99,35.83,35.95,42500.0,35.9,35.99,35.83,35.95,42500.0
2006-11-03 11:30:00,35.95,35.99,35.92,35.92,114500.0,35.95,35.99,35.92,35.92,114500.0
2006-11-03 11:40:00,35.92,35.93,35.8,35.89,46100.0,35.92,35.93,35.8,35.89,46100.0
2006-11-03 11:50:00,35.88,35.92,35.86,35.9,4800.0,35.88,35.92,35.86,35.9,4800.0
2006-11-03 12:00:00,35.9,35.95,35.87,35.91,19700.0,35.9,35.95,35.87,35.91,19700.0
2006-11-03 12:10:00,35.91,35.99,35.89,35.92,44600.0,35.91,35.99,35.89,35.92,44600.0
2006-11-03 12:20:00,35.91,36.06,35.91,36.01,40200.0,35.91,36.06,35.91,36.01,40200.0
2006-11-03 12:30:00,36.0,36.08,35.98,36.08,33900.0,36.0,36.08,35.98,36.08,33900.0
2006-11-03 12:40:00,36.08,36.1,36.04,36.06,28400.0,36.08,36.1,36.04,36.06,28400.0
2006-11-03 12:50:00,36.06,36.08,35.99,36.06,35100.0,36.06,36.08,35.99,36.06,35100.0
2006-11-03 13:00:00,36.06,36.08,35.99,36.0,104300.0,36.06,36.08,35.99,36.0,104300.0
2006-11-03 13:10:00,36.0,36.0,35.96,35.98,16600.0,36.0,36.0,35.96,35.98,16600.0
2006-11-03 13:20:00,35.98,36.0,35.94,35.98,43300.0,35.98,36.0,35.94,35.98,43300.0
2006-11-03 13:30:00,35.99,35.99,35.98,35.98,23400.0,35.99,35.99,35.98,35.98,23400.0
2006-11-03 13:40:00,35.99,35.99,35.97,35.99,24700.0,35.99,35.99,35.97,35.99,24700.0
2006-11-03 13:50:00,35.99,35.99,35.98,35.99,15100.0,35.99,35.99,35.98,35.99,15100.0
2006-11-03 14:00:00,35.99,36.0,35.96,36.0,40600.0,35.99,36.0,35.96,36.0,40600.0
2006-11-03 14:10:00,36.0,36.01,35.97,36.01,38300.0,36.0,36.01,35.97,36.01,38300.0
2006-11-03 14:20:00,36.0,36.04,36.0,36.01,95000.0,36.0,36.04,36.0,36.01,95000.0
2006-11-03 14:30:00,36.0,36.02,36.0,36.0,40500.0,36.0,36.02,36.0,36.0,40500.0
2006-11-03 14:40:00,36.01,36.15,36.0,36.14,173700.0,36.01,36.15,36.0,36.14,173700.0
2006-11-03 14:50:00,36.13,36.13,35.99,36.02,145000.0,36.13,36.13,35.99,36.02,145000.0
2006-11-03 15:00:00,36.01,36.06,35.98,36.03,38900.0,36.01,36.06,35.98,36.03,38900.0
2006-11-03 15:10:00,36.04,36.08,36.04,36.04,67900.0,36.04,36.08,36.04,36.04,67900.0
2006-11-03 15:20:00,36.04,36.07,36.03,36.04,37100.0,36.04,36.07,36.03,36.04,37100.0
2006-11-03 15:30:00,36.03,36.07,36.01,36.06,46100.0,36.03,36.07,36.01,36.06,46100.0
2006-11-03 15:40:00,36.06,36.1,36.03,36.09,108600.0,36.06,36.1,36.03,36.09,108600.0
2006-11-03 15:50:00,36.08,36.1,36.01,36.01,168500.0,36.08,36.1,36.01,36.01,168500.0
2006-11-06 09:30:00,36.05,36.1,36.0,36.04,72800.0,36.05,36.1,36.0,36.04,72800.0
2006-11-06 09:40:00,36.04,36.05,35.96,35.99,18000.0,36.04,36.05,35.96,35.99,18000.0
2006-11-06 09:50:00,35.98,36.0,35.98,35.99,100800.0,35.98,36.0,35.98,35.99,100800.0
2006-11-06 10:00:00,36.0,36.01,35.98,35.99,187900.0,36.0,36.01,35.98,35.99,187900.0
2006-11-06 10:10:00,36.0,36.02,35.99,36.0,61800.0,36.0,36.02,35.99,36.0,61800.0
2006-11-06 10:20:00,36.0,36.02,35.99,36.0,33400.0,36.0,36.02,35.99,36.0,33400.0
2006-11-06 10:30:00,36.01,36.02,36.0,36.02,32500.0,36.01,36.02,36.0,36.02,32500.0
2006-11-06 10:40:00,36.01,36.03,36.01,36.02,23800.0,36.01,36.03,36.01,36.02,23800.0
2006-11-06 10:50:00,36.02,36.03,36.0,36.01,46500.0,36.02,36.03,36.0,36.01,46500.0
2006-11-06 11:00:00,36.01,36.02,35.97,36.01,21800.0,36.01,36.02,35.97,36.01,21800.0
2006-11-06 11:10:00,36.0,36.01,35.97,36.0,39600.0,36.0,36.01,35.97,36.0,39600.0
2006-11-06 11:20:00,36.0,36.02,35.99,36.02,18800.0,36.0,36.02,35.99,36.02,18800.0
2006-11-06 11:30:00,36.02,36.02,36.01,36.02,8800.0,36.02,36.02,36.01,36.02,8800.0
2006-11-06 11:40:00,36.01,36.03,36.01,36.02,73500.0,36.01,36.03,36.01,36.02,73500.0
2006-11-06 11:50:00,36.02,36.03,35.97,36.02,28300.0,36.02,36.03,35.97,36.02,28300.0
2006-11-06 12:00:00,36.03,36.03,36.0,36.02,23700.0,36.03,36.03,36.0,36.02,23700.0
2006-11-06 12:10:00,36.02,36.02,36.0,36.01,22100.0,36.02,36.02,36.0,36.01,22100.0
2006-11-06 12:20:00,36.01,36.02,36.0,36.01,5900.0,36.01,36.02,36.0,36.01,5900.0
2006-11-06 12:30:00,36.02,36.03,36.0,36.02,16800.0,36.02,36.03,36.0,36.02,16800.0
2006-11-06 12:40:00,36.01,36.03,36.01,36.02,23000.0,36.01,36.03,36.01,36.02,23000.0
2006-11-06 12:50:00,36.03,36.03,36.02,36.03,14600.0,36.03,36.03,36.02,36.03,14600.0
2006-11-06 13:00:00,36.03,36.03,36.02,36.02,34200.0,36.03,36.03,36.02,36.02,34200.0
2006-11-06 13:10:00,36.03,36.03,36.01,36.02,80200.0,36.03,36.03,36.01,36.02,80200.0
2006-11-06 13:20:00,36.02,36.03,36.01,36.03,12200.0,36.02,36.03,36.01,36.03,12200.0
2006-11-06 13:30:00,36.02,36.03,36.02,36.02,16700.0,36.02,36.03,36.02,36.02,16700.0
2006-11-06 13:40:00,36.02,36.03,36.0,36.03,23800.0,36.02,36.03,36.0,36.03,23800.0
2006-11-06 13:50:00,36.03,36.03,36.02,36.02,20900.0,36.03,36.03,36.02,36.02,20900.0
2006-11-06 14:00:00,36.03,36.03,36.02,36.02,19300.0,36.03,36.03,36.02,36.02,19300.0
2006-11-06 14:10:00,36.02,36.03,36.02,36.03,25600.0,36.02,36.03,36.02,36.03,25600.0
2006-11-06 14:20:00,36.02,36.05,36.01,36.03,94600.0,36.02,36.05,36.01,36.03,94600.0
2006-11-06 14:30:00,36.03,36.05,36.02,36.04,46300.0,36.03,36.05,36.02,36.04,46300.0
2006-11-06 14:40:00,36.04,36.05,36.04,36.05,35500.0,36.04,36.05,36.04,36.05,35500.0
2006-11-06 14:50:00,36.04,36.05,36.04,36.05,35100.0,36.04,36.05,36.04,36.05,35100.0
2006-11-06 15:00:00,36.05,36.05,36.04,36.04,107600.0,36.05,36.05,36.04,36.04,107600.0
2006-11-06 15:10:00,36.05,36.05,36.04,36.05,43900.0,36.05,36.05,36.04,36.05,43900.0
2006-11-06 15:20:00,36.05,36.05,36.04,36.04,24800.0,36.05,36.05,36.04,36.04,24800.0
2006-11-06 15:30:00,36.04,36.05,36.04,36.04,81700.0,36.04,36.05,36.04,36.04,81700.0
2006-11-06 15:40:00,36.04,36.05,36.03,36.03,68800.0,36.04,36.05,36.03,36.03,68800.0
2006-11-06 15:50:00,36.04,36.05,35.98,36.05,64200.0,36.04,36.05,35.98,36.05,64200.0
2006-11-07 09:30:00,35.64,35.66,35.42,35.5,218800.0,35.64,35.66,35.42,35.5,218800.0
2006-11-07 09:40:00,35.5,35.58,35.49,35.55,182200.0,35.5,35.58,35.49,35.55,182200.0
2006-11-07 09:50:00,35.56,35.57,35.44,35.55,162600.0,35.56,35.57,35.44,35.55,162600.0
2006-11-07 10:00:00,35.55,35.63,35.49,35.58,370300.0,35.55,35.63,35.49,35.58,370300.0
2006-11-07 10:10:00,35.6,35.63,34.34,35.49,756100.0,35.6,35.63,34.34,35.49,756100.0
2006-11-07 10:20:00,35.48,35.49,35.28,35.37,99400.0,35.48,35.49,35.28,35.37,99400.0
2006-11-07 10:30:00,35.37,35.44,35.37,35.37,658500.0,35.37,35.44,35.37,35.37,658500.0
2006-11-07 10:40:00,35.39,35.44,35.33,35.39,169900.0,35.39,35.44,35.33,35.39,169900.0
2006-11-07 10:50:00,35.37,35.44,35.34,35.44,42200.0,35.37,35.44,35.34,35.44,42200.0
2006-11-07 11:00:00,35.44,35.46,35.37,35.41,45400.0,35.44,35.46,35.37,35.41,45400.0
2006-11-07 11:10:00,35.42,35.48,35.39,35.46,189800.0,35.42,35.48,35.39,35.46,189800.0
2006-11-07 11:20:00,35.46,35.52,35.45,35.5,55700.0,35.46,35.52,35.45,35.5,55700.0
2006-11-07 11:30:00,35.5,35.5,35.44,35.5,104800.0,35.5,35.5,35.44,35.5,104800.0
2006-11-07 11:40:00,35.5,35.52,35.47,35.5,50800.0,35.5,35.52,35.47,35.5,50800.0
2006-11-07 11:50:00,35.5,35.52,35.49,35.5,219000.0,35.5,35.52,35.49,35.5,219000.0
2006-11-07 12:00:00,35.51,35.51,35.47,35.49,38400.0,35.51,35.51,35.47,35.49,38400.0
2006-11-07 12:10:00,35.5,35.5,35.48,35.49,37900.0,35.5,35.5,35.48,35.49,37900.0
2006-11-07 12:20:00,35.49,35.52,35.46,35.51,79500.0,35.49,35.52,35.46,35.51,79500.0
2006-11-07 12:30:00,35.51,35.51,35.47,35.5,26100.0,35.51,35.51,35.47,35.5,26100.0
2006-11-07 12:40:00,35.5,35.52,35.49,35.49,38800.0,35.5,35.52,35.49,35.49,38800.0
2006-11-07 12:50:00,35.5,35.52,35.49,35.5,48500.0,35.5,35.52,35.49,35.5,48500.0
2006-11-07 13:00:00,35.5,35.52,35.48,35.5,31200.0,35.5,35.52,35.48,35.5,31200.0
2006-11-07 13:10:00,35.51,35.51,35.5,35.5,25100.0,35.51,35.51,35.5,35.5,25100.0
2006-11-07 13:20:00,35.5,35.51,35.5,35.51,85200.0,35.5,35.51,35.5,35.51,85200.0
2006-11-07 13:30:00,35.51,35.53,35.5,35.53,74300.0,35.51,35.53,35.5,35.53,74300.0
2006-11-07 13:40:00,35.53,35.57,35.53,35.56,34000.0,35.53,35.57,35.53,35.56,34000.0
2006-11-07 13:50:00,35.57,35.58,35.56,35.57,19000.0,35.57,35.58,35.56,35.57,19000.0
2006-11-07 14:00:00,35.57,35.59,35.54,35.55,94600.0,35.57,35.59,35.54,35.55,94600.0
2006-11-07 14:10:00,35.56,35.56,35.46,35.5,36900.0,35.56,35.56,35.46,35.5,36900.0
2006-11-07 14:20:00,35.5,35.51,35.35,35.4,206200.0,35.5,35.51,35.35,35.4,206200.0
2006-11-07 14:30:00,35.39,35.48,35.37,35.46,154200.0,35.39,35.48,35.37,35.46,154200.0
2006-11-07 14:40:00,35.47,35.48,35.44,35.46,88700.0,35.47,35.48,35.44,35.46,88700.0
2006-11-07 14:50:00,35.47,35.51,35.46,35.51,27800.0,35.47,35.51,35.46,35.51,27800.0
2006-11-07 15:00:00,35.51,35.51,35.45,35.45,35800.0,35.51,35.51,35.45,35.45,35800.0
2006-11-07 15:10:00,35.46,35.47,35.43,35.46,37000.0,35.46,35.47,35.43,35.46,37000.0
2006-11-07 15:20:00,35.46,35.49,35.43,35.48,37000.0,35.46,35.49,35.43,35.48,37000.0
2006-11-07 15:30:00,35.48,35.51,35.46,35.51,48000.0,35.48,35.51,35.46,35.51,48000.0
2006-11-07 15:40:00,35.51,35.51,35.37,35.37,68300.0,35.51,35.51,35.37,35.37,68300.0
2006-11-07 15:50:00,35.37,35.5,35.37,35.46,171700.0,35.37,35.5,35.37,35.46,171700.0
2006-11-08 09:30:00,35.1,35.31,35.09,35.22,308600.0,35.1,35.31,35.09,35.22,308600.0
2006-11-08 09:40:00,35.22,35.49,35.22,35.28,101000.0,35.22,35.49,35.22,35.28,101000.0
2006-11-08 09:50:00,35.28,35.49,35.27,35.41,195300.0,35.28,35.49,35.27,35.41,195300.0
2006-11-08 10:00:00,35.44,35.52,35.38,35.52,130800.0,35.44,35.52,35.38,35.52,130800.0
2006-11-08 10:10:00,35.51,35.57,35.44,35.57,52700.0,35.51,35.57,35.44,35.57,52700.0
2006-11-08 10:20:00,35.56,35.59,35.5,35.51,40400.0,35.56,35.59,35.5,35.51,40400.0
2006-11-08 10:30:00,35.51,35.57,35.45,35.53,43900.0,35.51,35.57,35.45,35.53,43900.0
2006-11-08 10:40:00,35.53,35.65,35.52,35.63,39500.0,35.53,35.65,35.52,35.63,39500.0
2006-11-08 10:50:00,35.62,35.63,35.56,35.57,45600.0,35.62,35.63,35.56,35.57,45600.0
2006-11-08 11:00:00,35.58,35.63,35.51,35.56,26400.0,35.58,35.63,35.51,35.56,26400.0
2006-11-08 11:10:00,35.56,35.63,35.56,35.61,25200.0,35.56,35.63,35.56,35.61,25200.0
2006-11-08 11:20:00,35.62,35.64,35.6,35.61,42700.0,35.62,35.64,35.6,35.61,42700.0
2006-11-08 11:30:00,35.61,35.67,35.61,35.63,233400.0,35.61,35.67,35.61,35.63,233400.0
2006-11-08 11:40:00,35.65,35.66,35.62,35.63,100500.0,35.65,35.66,35.62,35.63,100500.0
2006-11-08 11:50:00,35.62,35.67,35.62,35.64,19400.0,35.62,35.67,35.62,35.64,19400.0
2006-11-08 12:00:00,35.66,35.68,35.64,35.66,30800.0,35.66,35.68,35.64,35.66,30800.0
2006-11-08 12:10:00,35.66,35.67,35.61,35.65,25500.0,35.66,35.67,35.61,35.65,25500.0
2006-11-08 12:20:00,35.64,35.66,35.57,35.57,16300.0,35.64,35.66,35.57,35.57,16300.0
2006-11-08 12:30:00,35.58,35.6,35.46,35.48,39300.0,35.58,35.6,35.46,35.48,39300.0
2006-11-08 12:40:00,35.47,35.55,35.41,35.55,67100.0,35.47,35.55,35.41,35.55,67100.0
2006-11-08 12:50:00,35.55,35.64,35.5,35.54,76400.0,35.55,35.64,35.5,35.54,76400.0
2006-11-08 13:00:00,35.55,35.62,35.47,35.54,14300.0,35.55,35.62,35.47,35.54,14300.0
2006-11-08 13:10:00,35.52,35.56,35.46,35.5,41500.0,35.52,35.56,35.46,35.5,41500.0
2006-11-08 13:20:00,35.49,35.52,35.4,35.45,124300.0,35.49,35.52,35.4,35.45,124300.0
2006-11-08 13:30:00,35.45,35.52,35.45,35.49,25200.0,35.45,35.52,35.45,35.49,25200.0
2006-11-08 13:40:00,35.49,35.6,35.49,35.6,25300.0,35.49,35.6,35.49,35.6,25300.0
2006-11-08 13:50:00,35.6,35.63,35.52,35.57,87700.0,35.6,35.63,35.52,35.57,87700.0
2006-11-08 14:00:00,35.59,35.62,35.55,35.6,75400.0,35.59,35.62,35.55,35.6,75400.0
2006-11-08 14:10:00,35.6,35.67,35.59,35.6,79400.0,35.6,35.67,35.59,35.6,79400.0
2006-11-08 14:20:00,35.6,35.63,35.58,35.63,48000.0,35.6,35.63,35.58,35.63,48000.0
2006-11-08 14:30:00,35.63,35.8,35.62,35.74,95100.0,35.63,35.8,35.62,35.74,95100.0
2006-11-08 14:40:00,35.75,35.78,35.74,35.75,31700.0,35.75,35.78,35.74,35.75,31700.0
2006-11-08 14:50:00,35.75,35.76,35.64,35.7,40500.0,35.75,35.76,35.64,35.7,40500.0
2006-11-08 15:00:00,35.7,35.7,35.64,35.66,34600.0,35.7,35.7,35.64,35.66,34600.0
2006-11-08 15:10:00,35.66,35.67,35.65,35.65,125700.0,35.66,35.67,35.65,35.65,125700.0
2006-11-08 15:20:00,35.65,35.66,35.64,35.65,101200.0,35.65,35.66,35.64,35.65,101200.0
2006-11-08 15:30:00,35.65,35.67,35.57,35.57,88200.0,35.65,35.67,35.57,35.57,88200.0
2006-11-08 15:40:00,35.57,35.7,35.51,35.52,433200.0,35.57,35.7,35.51,35.52,433200.0
2006-11-08 15:50:00,35.54,35.58,35.52,35.54,181500.0,35.54,35.58,35.52,35.54,181500.0
2006-11-09 09:30:00,35.47,35.61,35.2,35.39,118900.0,35.47,35.61,35.2,35.39,118900.0
2006-11-09 09:40:00,35.39,35.55,35.39,35.52,129700.0,35.39,35.55,35.39,35.52,129700.0
2006-11-09 09:50:00,35.5,35.64,35.48,35.54,164400.0,35.5,35.64,35.48,35.54,164400.0
2006-11-09 10:00:00,35.58,35.58,35.49,35.51,54400.0,35.58,35.58,35.49,35.51,54400.0
2006-11-09 10:10:00,35.51,35.57,35.49,35.54,92000.0,35.51,35.57,35.49,35.54,92000.0
2006-11-09 10:20:00,35.54,35.61,35.5,35.51,85100.0,35.54,35.61,35.5,35.51,85100.0
2006-11-09 10:30:00,35.51,35.54,35.5,35.52,47300.0,35.51,35.54,35.5,35.52,47300.0
2006-11-09 10:40:00,35.52,35.54,35.48,35.5,51000.0,35.52,35.54,35.48,35.5,51000.0
2006-11-09 10:50:00,35.5,35.51,35.44,35.51,32600.0,35.5,35.51,35.44,35.51,32600.0
2006-11-09 11:00:00,35.51,35.51,35.46,35.48,29300.0,35.51,35.51,35.46,35.48,29300.0
2006-11-09 11:10:00,35.48,35.5,35.34,35.34,59900.0,35.48,35.5,35.34,35.34,59900.0
2006-11-09 11:20:00,35.35,35.35,35.24,35.28,75300.0,35.35,35.35,35.24,35.28,75300.0
2006-11-09 11:30:00,35.29,35.35,35.26,35.34,28000.0,35.29,35.35,35.26,35.34,28000.0
2006-11-09 11:40:00,35.36,35.39,35.3,35.33,100100.0,35.36,35.39,35.3,35.33,100100.0
2006-11-09 11:50:00,35.33,35.35,35.3,35.3,47300.0,35.33,35.35,35.3,35.3,47300.0
2006-11-09 12:00:00,35.3,35.33,35.11,35.15,305900.0,35.3,35.33,35.11,35.15,305900.0
2006-11-09 12:10:00,35.15,35.25,35.1,35.14,85000.0,35.15,35.25,35.1,35.14,85000.0
2006-11-09 12:20:00,35.14,35.18,35.09,35.13,126800.0,35.14,35.18,35.09,35.13,126800.0
2006-11-09 12:30:00,35.12,35.17,35.07,35.13,31400.0,35.12,35.17,35.07,35.13,31400.0
2006-11-09 12:40:00,35.13,35.15,35.02,35.07,36200.0,35.13,35.15,35.02,35.07,36200.0
2006-11-09 12:50:00,35.06,35.07,34.91,34.95,104000.0,35.06,35.07,34.91,34.95,104000.0
2006-11-09 13:00:00,34.95,35.0,34.94,34.95,103900.0,34.95,35.0,34.94,34.95,103900.0
2006-11-09 13:10:00,34.95,34.98,34.89,34.91,69900.0,34.95,34.98,34.89,34.91,69900.0
2006-11-09 13:20:00,34.91,34.91,34.71,34.72,164700.0,34.91,34.91,34.71,34.72,164700.0
2006-11-09 13:30:00,34.72,34.75,34.67,34.7,287700.0,34.72,34.75,34.67,34.7,287700.0
2006-11-09 13:40:00,34.7,34.75,34.43,34.69,345200.0,34.7,34.75,34.43,34.69,345200.0
2006-11-09 13:50:00,34.69,34.7,34.58,34.59,100000.0,34.69,34.7,34.58,34.59,100000.0
2006-11-09 14:00:00,34.57,34.65,34.5,34.6,210800.0,34.57,34.65,34.5,34.6,210800.0
2006-11-09 14:10:00,34.59,34.66,34.54,34.59,271900.0,34.59,34.66,34.54,34.59,271900.0
2006-11-09 14:20:00,34.59,34.6,34.47,34.5,100400.0,34.59,34.6,34.47,34.5,100400.0
2006-11-09 14:30:00,34.5,34.67,34.45,34.66,78700.0,34.5,34.67,34.45,34.66,78700.0
2006-11-09 14:40:00,34.65,34.68,34.57,34.58,189500.0,34.65,34.68,34.57,34.58,189500.0
2006-11-09 14:50:00,34.59,34.67,34.59,34.6,48300.0,34.59,34.67,34.59,34.6,48300.0
2006-11-09 15:00:00,34.61,34.62,34.51,34.58,52300.0,34.61,34.62,34.51,34.58,52300.0
2006-11-09 15:10:00,34.59,34.6,34.51,34.53,39800.0,34.59,34.6,34.51,34.53,39800.0
2006-11-09 15:20:00,34.54,34.65,34.54,34.63,87400.0,34.54,34.65,34.54,34.63,87400.0
2006-11-09 15:30:00,34.63,34.68,34.63,34.66,168400.0,34.63,34.68,34.63,34.66,168400.0
2006-11-09 15:40:00,34.67,34.71,34.65,34.71,148100.0,34.67,34.71,34.65,34.71,148100.0
2006-11-09 15:50:00,34.71,34.91,34.69,34.74,478300.0,34.71,34.91,34.69,34.74,478300.0
2006-11-10 09:30:00,34.89,34.89,34.45,34.57,63900.0,34.89,34.89,34.45,34.57,63900.0
2006-11-10 09:40:00,34.57,34.6,34.11,34.27,160300.0,34.57,34.6,34.11,34.27,160300.0
2006-11-10 09:50:00,34.28,34.56,34.26,34.5,78500.0,34.28,34.56,34.26,34.5,78500.0
2006-11-10 10:00:00,34.5,34.56,34.38,34.48,64900.0,34.5,34.56,34.38,34.48,64900.0
2006-11-10 10:10:00,34.48,34.56,34.44,34.51,128900.0,34.48,34.56,34.44,34.51,128900.0
2006-11-10 10:20:00,34.51,34.55,34.42,34.45,77400.0,34.51,34.55,34.42,34.45,77400.0
2006-11-10 10:30:00,34.45,34.46,34.37,34.42,74200.0,34.45,34.46,34.37,34.42,74200.0
2006-11-10 10:40:00,34.4,34.48,34.4,34.48,53000.0,34.4,34.48,34.4,34.48,53000.0
2006-11-10 10:50:00,34.48,34.61,34.47,34.58,176700.0,34.48,34.61,34.47,34.58,176700.0
2006-11-10 11:00:00,34.57,34.63,34.53,34.6,399600.0,34.57,34.63,34.53,34.6,399600.0
2006-11-10 11:10:00,34.61,34.64,34.58,34.64,38400.0,34.61,34.64,34.58,34.64,38400.0
2006-11-10 11:20:00,34.65,34.65,34.61,34.61,309100.0,34.65,34.65,34.61,34.61,309100.0
2006-11-10 11:30:00,34.62,34.65,34.62,34.64,76700.0,34.62,34.65,34.62,34.64,76700.0
2006-11-10 11:40:00,34.64,34.65,34.59,34.6,308500.0,34.64,34.65,34.59,34.6,308500.0
2006-11-10 11:50:00,34.6,34.61,34.57,34.59,59700.0,34.6,34.61,34.57,34.59,59700.0
2006-11-10 12:00:00,34.59,34.65,34.56,34.63,178400.0,34.59,34.65,34.56,34.63,178400.0
2006-11-10 12:10:00,34.63,34.67,34.63,34.63,94400.0,34.63,34.67,34.63,34.63,94400.0
2006-11-10 12:20:00,34.65,34.65,34.61,34.64,37400.0,34.65,34.65,34.61,34.64,37400.0
2006-11-10 12:30:00,34.64,34.65,34.63,34.65,24300.0,34.64,34.65,34.63,34.65,24300.0
2006-11-10 12:40:00,34.64,34.65,34.63,34.63,13500.0,34.64,34.65,34.63,34.63,13500.0
2006-11-10 12:50:00,34.64,34.65,34.63,34.64,16100.0,34.64,34.65,34.63,34.64,16100.0
2006-11-10 13:00:00,34.64,34.66,34.64,34.66,77400.0,34.64,34.66,34.64,34.66,77400.0
2006-11-10 13:10:00,34.67,34.72,34.66,34.69,18900.0,34.67,34.72,34.66,34.69,18900.0
2006-11-10 13:20:00,34.69,34.7,34.66,34.7,20500.0,34.69,34.7,34.66,34.7,20500.0
2006-11-10 13:30:00,34.7,34.7,34.67,34.7,523500.0,34.7,34.7,34.67,34.7,523500.0
2006-11-10 13:40:00,34.7,34.7,34.66,34.66,20000.0,34.7,34.7,34.66,34.66,20000.0
2006-11-10 13:50:00,34.66,34.66,34.6,34.65,22400.0,34.66,34.66,34.6,34.65,22400.0
2006-11-10 14:00:00,34.65,34.69,34.64,34.69,63400.0,34.65,34.69,34.64,34.69,63400.0
2006-11-10 14:10:00,34.69,34.73,34.68,34.7,173300.0,34.69,34.73,34.68,34.7,173300.0
2006-11-10 14:20:00,34.7,34.73,34.67,34.69,57400.0,34.7,34.73,34.67,34.69,57400.0
2006-11-10 14:30:00,34.7,34.73,34.66,34.73,41600.0,34.7,34.73,34.66,34.73,41600.0
2006-11-10 14:40:00,34.72,34.73,34.71,34.72,55800.0,34.72,34.73,34.71,34.72,55800.0
2006-11-10 14:50:00,34.72,34.73,34.71,34.72,28800.0,34.72,34.73,34.71,34.72,28800.0
2006-11-10 15:00:00,34.71,34.73,34.7,34.73,21800.0,34.71,34.73,34.7,34.73,21800.0
2006-11-10 15:10:00,34.73,34.73,34.64,34.7,66600.0,34.73,34.73,34.64,34.7,66600.0
2006-11-10 15:20:00,34.71,34.72,34.65,34.67,36100.0,34.71,34.72,34.65,34.67,36100.0
2006-11-10 15:30:00,34.67,34.69,34.63,34.68,38000.0,34.67,34.69,34.63,34.68,38000.0
2006-11-10 15:40:00,34.68,34.7,34.66,34.69,46200.0,34.68,34.7,34.66,34.69,46200.0
2006-11-10 15:50:00,34.69,34.7,34.65,34.67,395800.0,34.69,34.7,34.65,34.67,395800.0
2006-11-13 09:30:00,34.7,34.87,34.45,34.51,59300.0,34.7,34.87,34.45,34.51,59300.0
2006-11-13 09:40:00,34.53,34.85,34.49,34.82,203200.0,34.53,34.85,34.49,34.82,203200.0
2006-11-13 09:50:00,34.82,35.22,34.73,35.02,246900.0,34.82,35.22,34.73,35.02,246900.0
2006-11-13 10:00:00,35.0,35.12,34.92,35.09,86700.0,35.0,35.12,34.92,35.09,86700.0
2006-11-13 10:10:00,35.1,35.14,35.02,35.06,100000.0,35.1,35.14,35.02,35.06,100000.0
2006-11-13 10:20:00,35.04,35.06,34.96,35.04,109800.0,35.04,35.06,34.96,35.04,109800.0
2006-11-13 10:30:00,35.01,35.34,34.99,35.23,64500.0,35.01,35.34,34.99,35.23,64500.0
2006-11-13 10:40:00,35.23,35.29,35.2,35.23,80600.0,35.23,35.29,35.2,35.23,80600.0
2006-11-13 10:50:00,35.23,35.41,35.23,35.41,181600.0,35.23,35.41,35.23,35.41,181600.0
2006-11-13 11:00:00,35.4,35.44,35.27,35.41,55000.0,35.4,35.44,35.27,35.41,55000.0
2006-11-13 11:10:00,35.41,35.53,35.34,35.37,52700.0,35.41,35.53,35.34,35.37,52700.0
2006-11-13 11:20:00,35.39,35.42,35.21,35.23,45200.0,35.39,35.42,35.21,35.23,45200.0
2006-11-13 11:30:00,35.21,35.27,35.19,35.27,72800.0,35.21,35.27,35.19,35.27,72800.0
2006-11-13 11:40:00,35.27,35.38,35.27,35.34,112900.0,35.27,35.38,35.27,35.34,112900.0
2006-11-13 11:50:00,35.35,35.43,35.34,35.4,68900.0,35.35,35.43,35.34,35.4,68900.0
2006-11-13 12:00:00,35.38,35.4,35.34,35.37,18800.0,35.38,35.4,35.34,35.37,18800.0
2006-11-13 12:10:00,35.39,35.45,35.35,35.45,38300.0,35.39,35.45,35.35,35.45,38300.0
2006-11-13 12:20:00,35.45,35.45,35.43,35.45,52800.0,35.45,35.45,35.43,35.45,52800.0
2006-11-13 12:30:00,35.45,35.48,35.43,35.46,48600.0,35.45,35.48,35.43,35.46,48600.0
2006-11-13 12:40:00,35.46,35.46,35.34,35.34,27500.0,35.46,35.46,35.34,35.34,27500.0
2006-11-13 12:50:00,35.34,35.42,35.34,35.35,30200.0,35.34,35.42,35.34,35.35,30200.0
2006-11-13 13:00:00,35.34,35.36,35.22,35.26,67300.0,35.34,35.36,35.22,35.26,67300.0
2006-11-13 13:10:00,35.26,35.26,35.12,35.23,104400.0,35.26,35.26,35.12,35.23,104400.0
2006-11-13 13:20:00,35.22,35.25,35.2,35.22,41300.0,35.22,35.25,35.2,35.22,41300.0
2006-11-13 13:30:00,35.22,35.27,35.18,35.25,41700.0,35.22,35.27,35.18,35.25,41700.0
2006-11-13 13:40:00,35.25,35.34,35.22,35.34,119100.0,35.25,35.34,35.22,35.34,119100.0
2006-11-13 13:50:00,35.34,35.51,35.34,35.44,94600.0,35.34,35.51,35.34,35.44,94600.0
2006-11-13 14:00:00,35.42,35.44,35.33,35.37,30000.0,35.42,35.44,35.33,35.37,30000.0
2006-11-13 14:10:00,35.37,35.37,35.28,35.31,19800.0,35.37,35.37,35.28,35.31,19800.0
2006-11-13 14:20:00,35.31,35.31,35.25,35.3,29200.0,35.31,35.31,35.25,35.3,29200.0
2006-11-13 14:30:00,35.29,35.31,35.25,35.25,28500.0,35.29,35.31,35.25,35.25,28500.0
2006-11-13 14:40:00,35.25,35.31,35.21,35.28,144600.0,35.25,35.31,35.21,35.28,144600.0
2006-11-13 14:50:00,35.29,35.4,35.26,35.37,116300.0,35.29,35.4,35.26,35.37,116300.0
2006-11-13 15:00:00,35.39,35.42,35.25,35.25,83400.0,35.39,35.42,35.25,35.25,83400.0
2006-11-13 15:10:00,35.25,35.28,35.23,35.25,67300.0,35.25,35.28,35.23,35.25,67300.0
2006-11-13 15:20:00,35.24,35.28,35.21,35.27,80100.0,35.24,35.28,35.21,35.27,80100.0
2006-11-13 15:30:00,35.25,35.33,35.23,35.32,201000.0,35.25,35.33,35.23,35.32,201000.0
2006-11-13 15:40:00,35.3,35.43,35.3,35.39,379000.0,35.3,35.43,35.3,35.39,379000.0
2006-11-13 15:50:00,35.39,35.4,35.32,35.34,139700.0,35.39,35.4,35.32,35.34,139700.0
2006-11-14 09:30:00,35.5,35.67,35.41,35.5,159200.0,35.5,35.67,35.41,35.5,159200.0
2006-11-14 09:40:00,35.5,35.65,35.44,35.55,154300.0,35.5,35.65,35.44,35.55,154300.0
2006-11-14 09:50:00,35.55,35.71,35.49,35.52,192500.0,35.55,35.71,35.49,35.52,192500.0
2006-11-14 10:00:00,35.53,35.67,35.52,35.55,79100.0,35.53,35.67,35.52,35.55,79100.0
2006-11-14 10:10:00,35.56,35.64,35.27,35.28,126200.0,35.56,35.64,35.27,35.28,126200.0
2006-11-14 10:20:00,35.27,35.33,35.25,35.29,177200.0,35.27,35.33,35.25,35.29,177200.0
2006-11-14 10:30:00,35.3,35.37,35.22,35.35,149100.0,35.3,35.37,35.22,35.35,149100.0
2006-11-14 10:40:00,35.35,35.42,35.34,35.4,90300.0,35.35,35.42,35.34,35.4,90300.0
2006-11-14 10:50:00,35.39,35.41,35.37,35.39,22600.0,35.39,35.41,35.37,35.39,22600.0
2006-11-14 11:00:00,35.39,35.39,35.32,35.35,22900.0,35.39,35.39,35.32,35.35,22900.0
2006-11-14 11:10:00,35.35,35.38,35.32,35.36,42000.0,35.35,35.38,35.32,35.36,42000.0
2006-11-14 11:20:00,35.35,35.35,35.32,35.33,30100.0,35.35,35.35,35.32,35.33,30100.0
2006-11-14 11:30:00,35.35,35.45,35.31,35.43,70100.0,35.35,35.45,35.31,35.43,70100.0
2006-11-14 11:40:00,35.43,35.52,35.41,35.5,129600.0,35.43,35.52,35.41,35.5,129600.0
2006-11-14 11:50:00,35.51,35.58,35.48,35.55,195800.0,35.51,35.58,35.48,35.55,195800.0
2006-11-14 12:00:00,35.54,35.56,35.5,35.55,109800.0,35.54,35.56,35.5,35.55,109800.0
2006-11-14 12:10:00,35.55,35.59,35.54,35.58,55500.0,35.55,35.59,35.54,35.58,55500.0
2006-11-14 12:20:00,35.57,35.6,35.53,35.53,46000.0,35.57,35.6,35.53,35.53,46000.0
2006-11-14 12:30:00,35.53,35.61,35.53,35.59,70100.0,35.53,35.61,35.53,35.59,70100.0
2006-11-14 12:40:00,35.6,35.67,35.59,35.65,34500.0,35.6,35.67,35.59,35.65,34500.0
2006-11-14 12:50:00,35.65,35.66,35.59,35.64,95100.0,35.65,35.66,35.59,35.64,95100.0
2006-11-14 13:00:00,35.63,35.73,35.63,35.73,80300.0,35.63,35.73,35.63,35.73,80300.0
2006-11-14 13:10:00,35.73,35.76,35.72,35.76,23100.0,35.73,35.76,35.72,35.76,23100.0
2006-11-14 13:20:00,35.75,35.84,35.75,35.78,63500.0,35.75,35.84,35.75,35.78,63500.0
2006-11-14 13:30:00,35.78,35.84,35.72,35.76,27000.0,35.78,35.84,35.72,35.76,27000.0
2006-11-14 13:40:00,35.76,35.9,35.76,35.9,42800.0,35.76,35.9,35.76,35.9,42800.0
2006-11-14 13:50:00,35.88,35.9,35.85,35.88,59900.0,35.88,35.9,35.85,35.88,59900.0
2006-11-14 14:00:00,35.88,36.03,35.87,35.94,100200.0,35.88,36.03,35.87,35.94,100200.0
2006-11-14 14:10:00,35.95,35.98,35.81,35.85,49600.0,35.95,35.98,35.81,35.85,49600.0
2006-11-14 14:20:00,35.85,35.92,35.85,35.9,44600.0,35.85,35.92,35.85,35.9,44600.0
2006-11-14 14:30:00,35.89,35.95,35.85,35.94,76300.0,35.89,35.95,35.85,35.94,76300.0
2006-11-14 14:40:00,35.94,36.04,35.89,36.01,133400.0,35.94,36.04,35.89,36.01,133400.0
2006-11-14 14:50:00,35.99,36.03,35.94,36.02,110500.0,35.99,36.03,35.94,36.02,110500.0
2006-11-14 15:00:00,36.02,36.13,35.99,36.07,85600.0,36.02,36.13,35.99,36.07,85600.0
2006-11-14 15:10:00,36.08,36.12,35.99,36.09,115200.0,36.08,36.12,35.99,36.09,115200.0
2006-11-14 15:20:00,36.08,36.11,35.98,35.99,58900.0,36.08,36.11,35.98,35.99,58900.0
2006-11-14 15:30:00,35.99,36.31,35.99,36.28,119500.0,35.99,36.31,35.99,36.28,119500.0
2006-11-14 15:40:00,36.29,36.38,36.19,36.2,269700.0,36.29,36.38,36.19,36.2,269700.0
2006-11-14 15:50:00,36.2,36.25,36.01,36.03,506100.0,36.2,36.25,36.01,36.03,506100.0
2006-11-15 09:30:00,36.28,36.34,36.28,36.31,93900.0,36.28,36.34,36.28,36.31,93900.0
2006-11-15 09:40:00,36.72,36.75,36.66,36.75,60400.0,36.72,36.75,36.66,36.75,60400.0
2006-11-15 09:50:00,36.72,36.72,36.59,36.63,161900.0,36.72,36.72,36.59,36.63,161900.0
2006-11-15 10:00:00,36.63,36.65,36.43,36.6,150400.0,36.63,36.65,36.43,36.6,150400.0
2006-11-15 10:10:00,36.6,36.65,36.57,36.63,120900.0,36.6,36.65,36.57,36.63,120900.0
2006-11-15 10:20:00,36.64,36.69,36.59,36.65,62400.0,36.64,36.69,36.59,36.65,62400.0
2006-11-15 10:30:00,36.65,36.65,36.57,36.65,53700.0,36.65,36.65,36.57,36.65,53700.0
2006-11-15 10:40:00,36.64,36.67,36.51,36.53,70700.0,36.64,36.67,36.51,36.53,70700.0
2006-11-15 10:50:00,36.53,36.64,36.5,36.58,207500.0,36.53,36.64,36.5,36.58,207500.0
2006-11-15 11:00:00,36.58,36.64,36.55,36.58,59600.0,36.58,36.64,36.55,36.58,59600.0
2006-11-15 11:10:00,36.58,36.65,36.53,36.62,72500.0,36.58,36.65,36.53,36.62,72500.0
2006-11-15 11:20:00,36.61,36.69,36.58,36.67,52200.0,36.61,36.69,36.58,36.67,52200.0
2006-11-15 11:30:00,36.66,36.67,36.6,36.64,64700.0,36.66,36.67,36.6,36.64,64700.0
2006-11-15 11:40:00,36.63,36.74,36.63,36.73,78300.0,36.63,36.74,36.63,36.73,78300.0
2006-11-15 11:50:00,36.73,36.75,36.64,36.65,125500.0,36.73,36.75,36.64,36.65,125500.0
2006-11-15 12:00:00,36.65,36.71,36.61,36.7,41100.0,36.65,36.71,36.61,36.7,41100.0
2006-11-15 12:10:00,36.7,36.7,36.59,36.62,48900.0,36.7,36.7,36.59,36.62,48900.0
2006-11-15 12:20:00,36.6,36.7,36.59,36.66,56800.0,36.6,36.7,36.59,36.66,56800.0
2006-11-15 12:30:00,36.66,36.66,36.58,36.6,21900.0,36.66,36.66,36.58,36.6,21900.0
2006-11-15 12:40:00,36.6,36.64,36.57,36.57,20800.0,36.6,36.64,36.57,36.57,20800.0
2006-11-15 12:50:00,36.55,36.63,36.54,36.57,31300.0,36.55,36.63,36.54,36.57,31300.0
2006-11-15 13:00:00,36.56,36.59,36.55,36.56,15200.0,36.56,36.59,36.55,36.56,15200.0
2006-11-15 13:10:00,36.56,36.58,36.55,36.57,23400.0,36.56,36.58,36.55,36.57,23400.0
2006-11-15 13:20:00,36.57,36.6,36.56,36.59,327600.0,36.57,36.6,36.56,36.59,327600.0
2006-11-15 13:30:00,36.59,36.62,36.54,36.55,133700.0,36.59,36.62,36.54,36.55,133700.0
2006-11-15 13:40:00,36.55,36.55,36.49,36.49,57200.0,36.55,36.55,36.49,36.49,57200.0
2006-11-15 13:50:00,36.5,36.51,36.45,36.5,43100.0,36.5,36.51,36.45,36.5,43100.0
2006-11-15 14:00:00,36.51,36.51,36.41,36.49,62900.0,36.51,36.51,36.41,36.49,62900.0
2006-11-15 14:10:00,36.49,36.55,36.43,36.44,23000.0,36.49,36.55,36.43,36.44,23000.0
2006-11-15 14:20:00,36.43,36.52,36.43,36.51,71400.0,36.43,36.52,36.43,36.51,71400.0
2006-11-15 14:30:00,36.51,36.56,36.5,36.55,71100.0,36.51,36.56,36.5,36.55,71100.0
2006-11-15 14:40:00,36.54,36.57,36.51,36.57,62800.0,36.54,36.57,36.51,36.57,62800.0
2006-11-15 14:50:00,36.56,36.61,36.56,36.6,70000.0,36.56,36.61,36.56,36.6,70000.0
2006-11-15 15:00:00,36.6,36.65,36.58,36.65,62600.0,36.6,36.65,36.58,36.65,62600.0
2006-11-15 15:10:00,36.65,36.69,36.62,36.64,47100.0,36.65,36.69,36.62,36.64,47100.0
2006-11-15 15:20:00,36.65,36.76,36.62,36.74,264400.0,36.65,36.76,36.62,36.74,264400.0
2006-11-15 15:30:00,36.73,36.8,36.68,36.72,167500.0,36.73,36.8,36.68,36.72,167500.0
2006-11-15 15:40:00,36.71,36.75,36.7,36.72,42400.0,36.71,36.75,36.7,36.72,42400.0
2006-11-15 15:50:00,36.72,36.76,36.59,36.64,181400.0,36.72,36.76,36.59,36.64,181400.0
2006-11-16 09:30:00,36.76,36.85,36.56,36.6,146800.0,36.76,36.85,36.56,36.6,146800.0
2006-11-16 09:40:00,36.61,36.7,36.28,36.44,161200.0,36.61,36.7,36.28,36.44,161200.0
2006-11-16 09:50:00,36.39,36.57,36.39,36.47,80600.0,36.39,36.57,36.39,36.47,80600.0
2006-11-16 10:00:00,36.49,36.57,36.47,36.55,62200.0,36.49,36.57,36.47,36.55,62200.0
2006-11-16 10:10:00,36.55,36.57,36.32,36.54,140000.0,36.55,36.57,36.32,36.54,140000.0
2006-11-16 10:20:00,36.56,36.63,36.5,36.62,108700.0,36.56,36.63,36.5,36.62,108700.0
2006-11-16 10:30:00,36.61,36.66,36.58,36.64,136100.0,36.61,36.66,36.58,36.64,136100.0
2006-11-16 10:40:00,36.64,36.64,36.35,36.37,33500.0,36.64,36.64,36.35,36.37,33500.0
2006-11-16 10:50:00,36.39,36.43,36.23,36.43,113000.0,36.39,36.43,36.23,36.43,113000.0
2006-11-16 11:00:00,36.41,36.45,36.27,36.43,64600.0,36.41,36.45,36.27,36.43,64600.0
2006-11-16 11:10:00,36.4,36.49,36.33,36.38,47300.0,36.4,36.49,36.33,36.38,47300.0
2006-11-16 11:20:00,36.39,36.41,36.24,36.24,37700.0,36.39,36.41,36.24,36.24,37700.0
2006-11-16 11:30:00,36.26,36.29,36.24,36.27,30600.0,36.26,36.29,36.24,36.27,30600.0
2006-11-16 11:40:00,36.26,36.4,36.25,36.37,60900.0,36.26,36.4,36.25,36.37,60900.0
2006-11-16 11:50:00,36.38,36.39,36.3,36.31,22900.0,36.38,36.39,36.3,36.31,22900.0
2006-11-16 12:00:00,36.31,36.38,36.21,36.28,54400.0,36.31,36.38,36.21,36.28,54400.0
2006-11-16 12:10:00,36.29,36.35,36.28,36.28,100000.0,36.29,36.35,36.28,36.28,100000.0
2006-11-16 12:20:00,36.28,36.35,36.24,36.33,32300.0,36.28,36.35,36.24,36.33,32300.0
2006-11-16 12:30:00,36.35,36.43,36.33,36.4,137500.0,36.35,36.43,36.33,36.4,137500.0
2006-11-16 12:40:00,36.39,36.4,36.37,36.37,8000.0,36.39,36.4,36.37,36.37,8000.0
2006-11-16 12:50:00,36.37,36.43,36.36,36.42,37800.0,36.37,36.43,36.36,36.42,37800.0
2006-11-16 13:00:00,36.42,36.54,36.41,36.51,115200.0,36.42,36.54,36.41,36.51,115200.0
2006-11-16 13:10:00,36.51,36.54,36.48,36.5,57100.0,36.51,36.54,36.48,36.5,57100.0
2006-11-16 13:20:00,36.51,36.61,36.42,36.61,76900.0,36.51,36.61,36.42,36.61,76900.0
2006-11-16 13:30:00,36.62,36.74,36.58,36.64,100300.0,36.62,36.74,36.58,36.64,100300.0
2006-11-16 13:40:00,36.64,36.8,36.33,36.67,111300.0,36.64,36.8,36.33,36.67,111300.0
2006-11-16 13:50:00,36.66,36.94,36.66,36.91,141400.0,36.66,36.94,36.66,36.91,141400.0
2006-11-16 14:00:00,36.89,36.97,36.72,36.75,144700.0,36.89,36.97,36.72,36.75,144700.0
2006-11-16 14:10:00,36.74,36.81,36.63,36.63,113300.0,36.74,36.81,36.63,36.63,113300.0
2006-11-16 14:20:00,36.63,36.77,36.6,36.75,55500.0,36.63,36.77,36.6,36.75,55500.0
2006-11-16 14:30:00,36.76,36.76,36.63,36.71,68900.0,36.76,36.76,36.63,36.71,68900.0
2006-11-16 14:40:00,36.7,36.8,36.6,36.65,79400.0,36.7,36.8,36.6,36.65,79400.0
2006-11-16 14:50:00,36.65,36.75,36.63,36.74,103900.0,36.65,36.75,36.63,36.74,103900.0
2006-11-16 15:00:00,36.76,36.9,36.75,36.76,82900.0,36.76,36.9,36.75,36.76,82900.0
2006-11-16 15:10:00,36.77,36.88,36.73,36.78,135800.0,36.77,36.88,36.73,36.78,135800.0
2006-11-16 15:20:00,36.79,36.8,36.66,36.78,85000.0,36.79,36.8,36.66,36.78,85000.0
2006-11-16 15:30:00,36.78,36.83,36.7,36.74,231500.0,36.78,36.83,36.7,36.74,231500.0
2006-11-16 15:40:00,36.73,36.9,36.63,36.88,172500.0,36.73,36.9,36.63,36.88,172500.0
2006-11-16 15:50:00,36.87,37.08,36.83,37.03,502800.0,36.87,37.08,36.83,37.03,502800.0
2006-11-17 09:30:00,39.86,40.4,39.85,40.11,1813100.0,39.86,40.4,39.85,40.11,1813100.0
2006-11-17 09:40:00,40.1,41.5,40.1,41.07,1380200.0,40.1,41.5,40.1,41.07,1380200.0
2006-11-17 09:50:00,41.07,41.94,41.05,41.73,987500.0,41.07,41.94,41.05,41.73,987500.0
2006-11-17 10:00:00,41.72,41.86,41.19,41.25,812700.0,41.72,41.86,41.19,41.25,812700.0
2006-11-17 10:10:00,41.23,41.4,40.94,41.0,480200.0,41.23,41.4,40.94,41.0,480200.0
2006-11-17 10:20:00,40.99,41.17,40.8,41.04,251500.0,40.99,41.17,40.8,41.04,251500.0
2006-11-17 10:30:00,41.03,41.03,40.76,40.9,218600.0,41.03,41.03,40.76,40.9,218600.0
2006-11-17 10:40:00,40.9,41.04,40.84,40.89,329500.0,40.9,41.04,40.84,40.89,329500.0
2006-11-17 10:50:00,40.9,40.9,40.69,40.77,222500.0,40.9,40.9,40.69,40.77,222500.0
2006-11-17 11:00:00,40.77,40.77,40.7,40.71,165300.0,40.77,40.77,40.7,40.71,165300.0
2006-11-17 11:10:00,40.71,40.75,40.45,40.61,329300.0,40.71,40.75,40.45,40.61,329300.0
2006-11-17 11:20:00,40.6,40.77,40.59,40.77,191200.0,40.6,40.77,40.59,40.77,191200.0
2006-11-17 11:30:00,40.77,40.91,40.75,40.89,248200.0,40.77,40.91,40.75,40.89,248200.0
2006-11-17 11:40:00,40.88,40.89,40.72,40.87,102000.0,40.88,40.89,40.72,40.87,102000.0
2006-11-17 11:50:00,40.87,41.03,40.84,41.0,165800.0,40.87,41.03,40.84,41.0,165800.0
2006-11-17 12:00:00,40.98,41.02,40.85,40.94,120100.0,40.98,41.02,40.85,40.94,120100.0
2006-11-17 12:10:00,40.94,40.96,40.79,40.79,89400.0,40.94,40.96,40.79,40.79,89400.0
2006-11-17 12:20:00,40.79,40.8,40.58,40.68,163200.0,40.79,40.8,40.58,40.68,163200.0
2006-11-17 12:30:00,40.69,40.96,40.68,40.93,98400.0,40.69,40.96,40.68,40.93,98400.0
2006-11-17 12:40:00,40.92,40.93,40.81,40.88,84000.0,40.92,40.93,40.81,40.88,84000.0
2006-11-17 12:50:00,40.89,40.98,40.85,40.93,76700.0,40.89,40.98,40.85,40.93,76700.0
2006-11-17 13:00:00,40.93,41.02,40.92,40.96,78100.0,40.93,41.02,40.92,40.96,78100.0
2006-11-17 13:10:00,40.95,41.12,40.94,41.08,169400.0,40.95,41.12,40.94,41.08,169400.0
2006-11-17 13:20:00,41.09,41.19,40.77,40.81,155500.0,41.09,41.19,40.77,40.81,155500.0
2006-11-17 13:30:00,40.82,40.94,40.63,40.84,106900.0,40.82,40.94,40.63,40.84,106900.0
2006-11-17 13:40:00,40.83,40.84,40.67,40.69,75800.0,40.83,40.84,40.67,40.69,75800.0
2006-11-17 13:50:00,40.7,40.83,40.69,40.72,92300.0,40.7,40.83,40.69,40.72,92300.0
2006-11-17 14:00:00,40.71,40.75,40.64,40.67,66100.0,40.71,40.75,40.64,40.67,66100.0
2006-11-17 14:10:00,40.66,40.71,40.48,40.5,210000.0,40.66,40.71,40.48,40.5,210000.0
2006-11-17 14:20:00,40.5,40.6,40.35,40.58,162300.0,40.5,40.6,40.35,40.58,162300.0
2006-11-17 14:30:00,40.58,40.98,40.58,40.92,184000.0,40.58,40.98,40.58,40.92,184000.0
2006-11-17 14:40:00,40.91,41.03,40.77,41.02,171600.0,40.91,41.03,40.77,41.02,171600.0
2006-11-17 14:50:00,41.01,41.02,40.76,40.84,118300.0,41.01,41.02,40.76,40.84,118300.0
2006-11-17 15:00:00,40.84,40.91,40.7,40.73,129500.0,40.84,40.91,40.7,40.73,129500.0
2006-11-17 15:10:00,40.76,40.77,40.62,40.71,121900.0,40.76,40.77,40.62,40.71,121900.0
2006-11-17 15:20:00,40.71,40.76,40.54,40.7,174500.0,40.71,40.76,40.54,40.7,174500.0
2006-11-17 15:30:00,40.69,40.74,40.52,40.68,206600.0,40.69,40.74,40.52,40.68,206600.0
2006-11-17 15:40:00,40.68,40.75,40.6,40.73,314500.0,40.68,40.75,40.6,40.73,314500.0
2006-11-17 15:50:00,40.73,40.82,40.55,40.58,523000.0,40.73,40.82,40.55,40.58,523000.0
2006-11-20 09:30:00,40.55,40.86,40.33,40.35,151300.0,40.55,40.86,40.33,40.35,151300.0
2006-11-20 09:40:00,40.35,40.56,40.34,40.43,114900.0,40.35,40.56,40.34,40.43,114900.0
2006-11-20 09:50:00,40.43,40.66,40.15,40.56,240500.0,40.43,40.66,40.15,40.56,240500.0
2006-11-20 10:00:00,40.51,40.82,40.48,40.54,121400.0,40.51,40.82,40.48,40.54,121400.0
2006-11-20 10:10:00,40.53,40.55,40.37,40.53,78000.0,40.53,40.55,40.37,40.53,78000.0
2006-11-20 10:20:00,40.51,40.83,40.47,40.6,88300.0,40.51,40.83,40.47,40.6,88300.0
2006-11-20 10:30:00,40.61,41.01,40.6,41.01,98300.0,40.61,41.01,40.6,41.01,98300.0
2006-11-20 10:40:00,41.03,41.06,40.73,40.78,98400.0,41.03,41.06,40.73,40.78,98400.0
2006-11-20 10:50:00,40.79,40.91,40.77,40.87,44700.0,40.79,40.91,40.77,40.87,44700.0
2006-11-20 11:00:00,40.87,40.91,40.51,40.62,75200.0,40.87,40.91,40.51,40.62,75200.0
2006-11-20 11:10:00,40.62,40.62,40.38,40.5,100100.0,40.62,40.62,40.38,40.5,100100.0
2006-11-20 11:20:00,40.49,40.6,40.43,40.6,45200.0,40.49,40.6,40.43,40.6,45200.0
2006-11-20 11:30:00,40.6,40.63,40.54,40.55,30800.0,40.6,40.63,40.54,40.55,30800.0
2006-11-20 11:40:00,40.51,40.6,40.5,40.52,42400.0,40.51,40.6,40.5,40.52,42400.0
2006-11-20 11:50:00,40.53,40.66,40.53,40.6,53300.0,40.53,40.66,40.53,40.6,53300.0
2006-11-20 12:00:00,40.59,40.64,40.57,40.64,27600.0,40.59,40.64,40.57,40.64,27600.0
2006-11-20 12:10:00,40.64,40.66,40.6,40.64,30900.0,40.64,40.66,40.6,40.64,30900.0
2006-11-20 12:20:00,40.64,40.65,40.61,40.62,16700.0,40.64,40.65,40.61,40.62,16700.0
2006-11-20 12:30:00,40.61,40.61,40.36,40.52,57400.0,40.61,40.61,40.36,40.52,57400.0
2006-11-20 12:40:00,40.51,40.58,40.46,40.57,27500.0,40.51,40.58,40.46,40.57,27500.0
2006-11-20 12:50:00,40.56,40.59,40.44,40.59,26900.0,40.56,40.59,40.44,40.59,26900.0
2006-11-20 13:00:00,40.58,40.58,40.51,40.55,28500.0,40.58,40.58,40.51,40.55,28500.0
2006-11-20 13:10:00,40.55,40.55,40.43,40.48,28300.0,40.55,40.55,40.43,40.48,28300.0
2006-11-20 13:20:00,40.48,40.53,40.48,40.52,16100.0,40.48,40.53,40.48,40.52,16100.0
2006-11-20 13:30:00,40.53,40.53,40.44,40.48,50000.0,40.53,40.53,40.44,40.48,50000.0
2006-11-20 13:40:00,40.48,40.5,40.47,40.5,22500.0,40.48,40.5,40.47,40.5,22500.0
2006-11-20 13:50:00,40.5,40.51,40.47,40.49,41500.0,40.5,40.51,40.47,40.49,41500.0
2006-11-20 14:00:00,40.5,40.52,40.42,40.46,49700.0,40.5,40.52,40.42,40.46,49700.0
2006-11-20 14:10:00,40.46,40.5,40.29,40.31,36600.0,40.46,40.5,40.29,40.31,36600.0
2006-11-20 14:20:00,40.3,40.45,40.23,40.42,81700.0,40.3,40.45,40.23,40.42,81700.0
2006-11-20 14:30:00,40.42,40.51,40.34,40.5,47400.0,40.42,40.51,40.34,40.5,47400.0
2006-11-20 14:40:00,40.49,40.56,40.37,40.56,50600.0,40.49,40.56,40.37,40.56,50600.0
2006-11-20 14:50:00,40.55,40.62,40.46,40.55,48100.0,40.55,40.62,40.46,40.55,48100.0
2006-11-20 15:00:00,40.55,40.58,40.48,40.56,45000.0,40.55,40.58,40.48,40.56,45000.0
2006-11-20 15:10:00,40.56,40.6,40.55,40.55,42000.0,40.56,40.6,40.55,40.55,42000.0
2006-11-20 15:20:00,40.55,40.63,40.54,40.63,108900.0,40.55,40.63,40.54,40.63,108900.0
2006-11-20 15:30:00,40.63,40.83,40.63,40.8,92500.0,40.63,40.83,40.63,40.8,92500.0
2006-11-20 15:40:00,40.81,40.87,40.8,40.82,109900.0,40.81,40.87,40.8,40.82,109900.0
2006-11-20 15:50:00,40.8,40.82,40.78,40.81,91700.0,40.8,40.82,40.78,40.81,91700.0
2006-11-21 09:30:00,40.79,40.94,40.7,40.8,101500.0,40.79,40.94,40.7,40.8,101500.0
2006-11-21 09:40:00,40.8,40.84,40.76,40.77,50900.0,40.8,40.84,40.76,40.77,50900.0
2006-11-21 09:50:00,40.76,40.85,40.51,40.52,66700.0,40.76,40.85,40.51,40.52,66700.0
2006-11-21 10:00:00,40.51,40.66,40.51,40.59,39000.0,40.51,40.66,40.51,40.59,39000.0
2006-11-21 10:10:00,40.58,40.64,40.52,40.63,31400.0,40.58,40.64,40.52,40.63,31400.0
2006-11-21 10:20:00,40.64,40.76,40.64,40.74,54400.0,40.64,40.76,40.64,40.74,54400.0
2006-11-21 10:30:00,40.74,40.81,40.74,40.75,38600.0,40.74,40.81,40.74,40.75,38600.0
2006-11-21 10:40:00,40.75,40.85,40.61,40.79,77200.0,40.75,40.85,40.61,40.79,77200.0
2006-11-21 10:50:00,40.8,41.04,40.8,40.9,350000.0,40.8,41.04,40.8,40.9,350000.0
2006-11-21 11:00:00,40.9,40.92,40.83,40.85,116100.0,40.9,40.92,40.83,40.85,116100.0
2006-11-21 11:10:00,40.86,40.86,40.6,40.75,53400.0,40.86,40.86,40.6,40.75,53400.0
2006-11-21 11:20:00,40.75,40.75,40.62,40.64,74800.0,40.75,40.75,40.62,40.64,74800.0
2006-11-21 11:30:00,40.65,40.71,40.62,40.62,84800.0,40.65,40.71,40.62,40.62,84800.0
2006-11-21 11:40:00,40.61,40.66,40.58,40.65,92400.0,40.61,40.66,40.58,40.65,92400.0
2006-11-21 11:50:00,40.65,40.7,40.61,40.64,13900.0,40.65,40.7,40.61,40.64,13900.0
2006-11-21 12:00:00,40.63,40.78,40.62,40.78,66900.0,40.63,40.78,40.62,40.78,66900.0
2006-11-21 12:10:00,40.77,40.79,40.73,40.78,42500.0,40.77,40.79,40.73,40.78,42500.0
2006-11-21 12:20:00,40.77,40.83,40.76,40.83,46600.0,40.77,40.83,40.76,40.83,46600.0
2006-11-21 12:30:00,40.84,40.85,40.83,40.85,22800.0,40.84,40.85,40.83,40.85,22800.0
2006-11-21 12:40:00,40.84,40.86,40.84,40.85,53700.0,40.84,40.86,40.84,40.85,53700.0
2006-11-21 12:50:00,40.85,40.92,40.85,40.89,110800.0,40.85,40.92,40.85,40.89,110800.0
2006-11-21 13:00:00,40.9,40.93,40.89,40.93,29300.0,40.9,40.93,40.89,40.93,29300.0
2006-11-21 13:10:00,40.94,41.02,40.93,40.93,58200.0,40.94,41.02,40.93,40.93,58200.0
2006-11-21 13:20:00,40.95,40.95,40.89,40.92,41500.0,40.95,40.95,40.89,40.92,41500.0
2006-11-21 13:30:00,40.91,40.96,40.85,40.87,112600.0,40.91,40.96,40.85,40.87,112600.0
2006-11-21 13:40:00,40.87,40.95,40.85,40.92,52600.0,40.87,40.95,40.85,40.92,52600.0
2006-11-21 13:50:00,40.91,40.94,40.9,40.9,66900.0,40.91,40.94,40.9,40.9,66900.0
2006-11-21 14:00:00,40.91,40.91,40.84,40.85,76100.0,40.91,40.91,40.84,40.85,76100.0
2006-11-21 14:10:00,40.84,40.84,40.72,40.76,93700.0,40.84,40.84,40.72,40.76,93700.0
2006-11-21 14:20:00,40.76,40.78,40.75,40.77,41800.0,40.76,40.78,40.75,40.77,41800.0
2006-11-21 14:30:00,40.78,40.8,40.77,40.79,45800.0,40.78,40.8,40.77,40.79,45800.0
2006-11-21 14:40:00,40.79,40.8,40.61,40.68,68100.0,40.79,40.8,40.61,40.68,68100.0
2006-11-21 14:50:00,40.7,40.76,40.67,40.72,38800.0,40.7,40.76,40.67,40.72,38800.0
2006-11-21 15:00:00,40.72,40.8,40.71,40.8,63300.0,40.72,40.8,40.71,40.8,63300.0
2006-11-21 15:10:00,40.8,40.8,40.71,40.78,82400.0,40.8,40.8,40.71,40.78,82400.0
2006-11-21 15:20:00,40.76,40.81,40.75,40.8,74100.0,40.76,40.81,40.75,40.8,74100.0
2006-11-21 15:30:00,40.8,40.87,40.8,40.87,50700.0,40.8,40.87,40.8,40.87,50700.0
2006-11-21 15:40:00,40.86,40.9,40.84,40.88,83000.0,40.86,40.9,40.84,40.88,83000.0
2006-11-21 15:50:00,40.88,40.93,40.87,40.93,362900.0,40.88,40.93,40.87,40.93,362900.0
2006-11-22 09:30:00,40.9,41.25,40.9,41.23,93800.0,40.9,41.25,40.9,41.23,93800.0
2006-11-22 09:40:00,41.23,41.25,40.94,41.05,43300.0,41.23,41.25,40.94,41.05,43300.0
2006-11-22 09:50:00,41.06,41.14,40.95,41.11,63400.0,41.06,41.14,40.95,41.11,63400.0
2006-11-22 10:00:00,41.13,41.19,40.96,41.02,148100.0,41.13,41.19,40.96,41.02,148100.0
2006-11-22 10:10:00,41.02,41.08,40.95,41.06,118000.0,41.02,41.08,40.95,41.06,118000.0
2006-11-22 10:20:00,41.06,41.08,40.89,40.95,45900.0,41.06,41.08,40.89,40.95,45900.0
2006-11-22 10:30:00,40.97,41.04,40.78,41.02,44100.0,40.97,41.04,40.78,41.02,44100.0
2006-11-22 10:40:00,41.02,41.11,40.97,41.03,33100.0,41.02,41.11,40.97,41.03,33100.0
2006-11-22 10:50:00,41.03,41.11,40.82,40.89,58300.0,41.03,41.11,40.82,40.89,58300.0
2006-11-22 11:00:00,40.86,41.04,40.84,40.99,48500.0,40.86,41.04,40.84,40.99,48500.0
2006-11-22 11:10:00,41.0,41.07,40.87,40.92,72000.0,41.0,41.07,40.87,40.92,72000.0
2006-11-22 11:20:00,40.94,41.0,40.89,40.96,43500.0,40.94,41.0,40.89,40.96,43500.0
2006-11-22 11:30:00,40.97,41.02,40.9,40.9,43300.0,40.97,41.02,40.9,40.9,43300.0
2006-11-22 11:40:00,40.89,41.04,40.88,41.03,48500.0,40.89,41.04,40.88,41.03,48500.0
2006-11-22 11:50:00,41.02,41.06,41.0,41.05,38300.0,41.02,41.06,41.0,41.05,38300.0
2006-11-22 12:00:00,41.04,41.08,41.0,41.04,17000.0,41.04,41.08,41.0,41.04,17000.0
2006-11-22 12:10:00,41.04,41.04,41.0,41.0,6700.0,41.04,41.04,41.0,41.0,6700.0
2006-11-22 12:20:00,41.0,41.05,40.99,41.01,97200.0,41.0,41.05,40.99,41.01,97200.0
2006-11-22 12:30:00,41.0,41.02,40.9,41.0,49900.0,41.0,41.02,40.9,41.0,49900.0
2006-11-22 12:40:00,41.0,41.04,40.97,41.02,16300.0,41.0,41.04,40.97,41.02,16300.0
2006-11-22 12:50:00,41.02,41.25,41.02,41.25,41800.0,41.02,41.25,41.02,41.25,41800.0
2006-11-22 13:00:00,41.26,41.48,41.25,41.36,83500.0,41.26,41.48,41.25,41.36,83500.0
2006-11-22 13:10:00,41.35,41.42,41.32,41.37,48100.0,41.35,41.42,41.32,41.37,48100.0
2006-11-22 13:20:00,41.36,41.48,41.29,41.35,47300.0,41.36,41.48,41.29,41.35,47300.0
2006-11-22 13:30:00,41.36,41.43,41.28,41.3,33600.0,41.36,41.43,41.28,41.3,33600.0
2006-11-22 13:40:00,41.3,41.35,41.25,41.26,34500.0,41.3,41.35,41.25,41.26,34500.0
2006-11-22 13:50:00,41.27,41.37,41.27,41.36,19700.0,41.27,41.37,41.27,41.36,19700.0
2006-11-22 14:00:00,41.34,41.34,41.25,41.25,10600.0,41.34,41.34,41.25,41.25,10600.0
2006-11-22 14:10:00,41.26,41.3,41.25,41.26,13800.0,41.26,41.3,41.25,41.26,13800.0
2006-11-22 14:20:00,41.26,41.37,41.26,41.36,19700.0,41.26,41.37,41.26,41.36,19700.0
2006-11-22 14:30:00,41.35,41.48,41.34,41.43,39900.0,41.35,41.48,41.34,41.43,39900.0
2006-11-22 14:40:00,41.45,41.56,41.41,41.48,56100.0,41.45,41.56,41.41,41.48,56100.0
2006-11-22 14:50:00,41.46,41.56,41.45,41.52,47700.0,41.46,41.56,41.45,41.52,47700.0
2006-11-22 15:00:00,41.52,41.59,41.49,41.58,43600.0,41.52,41.59,41.49,41.58,43600.0
2006-11-22 15:10:00,41.57,41.66,41.5,41.6,56000.0,41.57,41.66,41.5,41.6,56000.0
2006-11-22 15:20:00,41.6,41.61,41.55,41.55,43100.0,41.6,41.61,41.55,41.55,43100.0
2006-11-22 15:30:00,41.54,41.61,41.51,41.6,62600.0,41.54,41.61,41.51,41.6,62600.0
2006-11-22 15:40:00,41.6,41.63,41.59,41.59,64600.0,41.6,41.63,41.59,41.59,64600.0
2006-11-22 15:50:00,41.58,41.6,41.44,41.44,149700.0,41.58,41.6,41.44,41.44,149700.0
2006-11-24 09:30:00,41.25,41.34,41.08,41.09,70400.0,41.25,41.34,41.08,41.09,70400.0
2006-11-24 09:40:00,41.12,41.19,41.04,41.16,50000.0,41.12,41.19,41.04,41.16,50000.0
2006-11-24 09:50:00,41.18,41.3,41.17,41.3,32400.0,41.18,41.3,41.17,41.3,32400.0
2006-11-24 10:00:00,41.29,41.44,41.27,41.37,28800.0,41.29,41.44,41.27,41.37,28800.0
2006-11-24 10:10:00,41.37,41.42,41.34,41.41,24600.0,41.37,41.42,41.34,41.41,24600.0
2006-11-24 10:20:00,41.42,41.61,41.4,41.57,27400.0,41.42,41.61,41.4,41.57,27400.0
2006-11-24 10:30:00,41.6,41.6,41.47,41.51,10800.0,41.6,41.6,41.47,41.51,10800.0
2006-11-24 10:40:00,41.52,41.59,41.51,41.53,19200.0,41.52,41.59,41.51,41.53,19200.0
2006-11-24 10:50:00,41.54,41.69,41.54,41.61,31300.0,41.54,41.69,41.54,41.61,31300.0
2006-11-24 11:00:00,41.62,41.62,41.59,41.6,23600.0,41.62,41.62,41.59,41.6,23600.0
2006-11-24 11:10:00,41.6,41.7,41.54,41.65,34200.0,41.6,41.7,41.54,41.65,34200.0
2006-11-24 11:20:00,41.66,41.66,41.58,41.58,25800.0,41.66,41.66,41.58,41.58,25800.0
2006-11-24 11:30:00,41.6,41.63,41.49,41.49,37300.0,41.6,41.63,41.49,41.49,37300.0
2006-11-24 11:40:00,41.51,41.51,41.4,41.47,39100.0,41.51,41.51,41.4,41.47,39100.0
2006-11-24 11:50:00,41.49,41.56,41.47,41.5,22200.0,41.49,41.56,41.47,41.5,22200.0
2006-11-24 12:00:00,41.51,41.52,41.48,41.48,26600.0,41.51,41.52,41.48,41.48,26600.0
2006-11-24 12:10:00,41.5,41.53,41.45,41.53,20900.0,41.5,41.53,41.45,41.53,20900.0
2006-11-24 12:20:00,41.53,41.58,41.52,41.56,16400.0,41.53,41.58,41.52,41.56,16400.0
2006-11-24 12:30:00,41.56,41.6,41.5,41.52,33800.0,41.56,41.6,41.5,41.52,33800.0
2006-11-24 12:40:00,41.51,41.59,41.49,41.54,37400.0,41.51,41.59,41.49,41.54,37400.0
2006-11-24 12:50:00,41.53,41.65,41.51,41.57,46000.0,41.53,41.65,41.51,41.57,46000.0
2006-11-27 09:30:00,41.63,41.63,41.14,41.36,98100.0,41.63,41.63,41.14,41.36,98100.0
2006-11-27 09:40:00,41.39,41.56,41.35,41.4,96600.0,41.39,41.56,41.35,41.4,96600.0
2006-11-27 09:50:00,41.36,41.36,40.91,41.15,115100.0,41.36,41.36,40.91,41.15,115100.0
2006-11-27 10:00:00,41.13,41.13,40.8,40.83,92500.0,41.13,41.13,40.8,40.83,92500.0
2006-11-27 10:10:00,40.83,41.25,40.83,41.1,132400.0,40.83,41.25,40.83,41.1,132400.0
2006-11-27 10:20:00,41.2,41.2,40.99,41.04,114400.0,41.2,41.2,40.99,41.04,114400.0
2006-11-27 10:30:00,41.04,41.09,40.99,41.04,85100.0,41.04,41.09,40.99,41.04,85100.0
2006-11-27 10:40:00,41.01,41.06,40.91,40.95,69700.0,41.01,41.06,40.91,40.95,69700.0
2006-11-27 10:50:00,40.93,40.99,40.79,40.89,62800.0,40.93,40.99,40.79,40.89,62800.0
2006-11-27 11:00:00,40.89,40.91,40.82,40.85,51500.0,40.89,40.91,40.82,40.85,51500.0
2006-11-27 11:10:00,40.85,40.87,40.59,40.7,105800.0,40.85,40.87,40.59,40.7,105800.0
2006-11-27 11:20:00,40.72,40.75,40.34,40.48,153000.0,40.72,40.75,40.34,40.48,153000.0
2006-11-27 11:30:00,40.47,40.79,40.38,40.78,65900.0,40.47,40.79,40.38,40.78,65900.0
2006-11-27 11:40:00,40.76,40.84,40.69,40.77,82400.0,40.76,40.84,40.69,40.77,82400.0
2006-11-27 11:50:00,40.77,40.78,40.51,40.58,112900.0,40.77,40.78,40.51,40.58,112900.0
2006-11-27 12:00:00,40.58,40.66,40.28,40.34,107000.0,40.58,40.66,40.28,40.34,107000.0
2006-11-27 12:10:00,40.34,40.46,40.34,40.39,69300.0,40.34,40.46,40.34,40.39,69300.0
2006-11-27 12:20:00,40.39,40.55,40.29,40.39,139700.0,40.39,40.55,40.29,40.39,139700.0
2006-11-27 12:30:00,40.38,40.41,40.35,40.39,55300.0,40.38,40.41,40.35,40.39,55300.0
2006-11-27 12:40:00,40.38,40.44,40.38,40.42,99000.0,40.38,40.44,40.38,40.42,99000.0
2006-11-27 12:50:00,40.41,40.48,40.4,40.45,41700.0,40.41,40.48,40.4,40.45,41700.0
2006-11-27 13:00:00,40.45,40.46,40.34,40.41,31900.0,40.45,40.46,40.34,40.41,31900.0
2006-11-27 13:10:00,40.4,40.44,40.37,40.44,42400.0,40.4,40.44,40.37,40.44,42400.0
2006-11-27 13:20:00,40.43,40.64,40.4,40.64,46700.0,40.43,40.64,40.4,40.64,46700.0
2006-11-27 13:30:00,40.65,40.65,40.49,40.53,33200.0,40.65,40.65,40.49,40.53,33200.0
2006-11-27 13:40:00,40.5,40.6,40.48,40.56,27600.0,40.5,40.6,40.48,40.56,27600.0
2006-11-27 13:50:00,40.56,40.58,40.5,40.56,24700.0,40.56,40.58,40.5,40.56,24700.0
2006-11-27 14:00:00,40.56,40.59,40.48,40.49,60700.0,40.56,40.59,40.48,40.49,60700.0
2006-11-27 14:10:00,40.49,40.61,40.49,40.56,33800.0,40.49,40.61,40.49,40.56,33800.0
2006-11-27 14:20:00,40.59,40.63,40.57,40.62,65400.0,40.59,40.63,40.57,40.62,65400.0
2006-11-27 14:30:00,40.6,40.68,40.53,40.6,61800.0,40.6,40.68,40.53,40.6,61800.0
2006-11-27 14:40:00,40.6,40.66,40.46,40.52,40700.0,40.6,40.66,40.46,40.52,40700.0
2006-11-27 14:50:00,40.53,40.59,40.37,40.41,46700.0,40.53,40.59,40.37,40.41,46700.0
2006-11-27 15:00:00,40.42,40.46,40.34,40.46,74700.0,40.42,40.46,40.34,40.46,74700.0
2006-11-27 15:10:00,40.46,40.59,40.45,40.59,69200.0,40.46,40.59,40.45,40.59,69200.0
2006-11-27 15:20:00,40.59,40.59,40.48,40.48,108700.0,40.59,40.59,40.48,40.48,108700.0
2006-11-27 15:30:00,40.47,40.5,40.37,40.41,100100.0,40.47,40.5,40.37,40.41,100100.0
2006-11-27 15:40:00,40.4,40.5,40.39,40.41,115200.0,40.4,40.5,40.39,40.41,115200.0
2006-11-27 15:50:00,40.41,40.53,40.33,40.5,228400.0,40.41,40.53,40.33,40.5,228400.0
2006-11-28 09:30:00,40.72,41.01,40.48,40.84,125000.0,40.72,41.01,40.48,40.84,125000.0
2006-11-28 09:40:00,40.85,40.88,40.55,40.69,130700.0,40.85,40.88,40.55,40.69,130700.0
2006-11-28 09:50:00,40.68,40.87,40.57,40.81,142900.0,40.68,40.87,40.57,40.81,142900.0
2006-11-28 10:00:00,40.83,40.91,40.41,40.55,113600.0,40.83,40.91,40.41,40.55,113600.0
2006-11-28 10:10:00,40.58,40.66,40.38,40.54,108700.0,40.58,40.66,40.38,40.54,108700.0
2006-11-28 10:20:00,40.55,40.66,40.5,40.65,139400.0,40.55,40.66,40.5,40.65,139400.0
2006-11-28 10:30:00,40.63,40.8,40.55,40.79,68700.0,40.63,40.8,40.55,40.79,68700.0
2006-11-28 10:40:00,40.79,40.79,40.61,40.63,66800.0,40.79,40.79,40.61,40.63,66800.0
2006-11-28 10:50:00,40.64,40.91,40.63,40.9,65100.0,40.64,40.91,40.63,40.9,65100.0
2006-11-28 11:00:00,40.91,40.98,40.64,40.7,69700.0,40.91,40.98,40.64,40.7,69700.0
2006-11-28 11:10:00,40.71,40.76,40.67,40.69,36500.0,40.71,40.76,40.67,40.69,36500.0
2006-11-28 11:20:00,40.7,40.71,40.48,40.51,54600.0,40.7,40.71,40.48,40.51,54600.0
2006-11-28 11:30:00,40.5,40.56,40.41,40.48,43700.0,40.5,40.56,40.41,40.48,43700.0
2006-11-28 11:40:00,40.48,40.52,40.46,40.47,53800.0,40.48,40.52,40.46,40.47,53800.0
2006-11-28 11:50:00,40.46,40.5,40.45,40.48,28500.0,40.46,40.5,40.45,40.48,28500.0
2006-11-28 12:00:00,40.48,40.5,40.4,40.42,43700.0,40.48,40.5,40.4,40.42,43700.0
2006-11-28 12:10:00,40.41,40.48,40.36,40.48,26300.0,40.41,40.48,40.36,40.48,26300.0
2006-11-28 12:20:00,40.47,40.53,40.42,40.49,53300.0,40.47,40.53,40.42,40.49,53300.0
2006-11-28 12:30:00,40.49,40.5,40.25,40.3,57700.0,40.49,40.5,40.25,40.3,57700.0
2006-11-28 12:40:00,40.3,40.44,40.29,40.43,20800.0,40.3,40.44,40.29,40.43,20800.0
2006-11-28 12:50:00,40.43,40.55,40.41,40.52,22300.0,40.43,40.55,40.41,40.52,22300.0
2006-11-28 13:00:00,40.51,40.61,40.48,40.55,44000.0,40.51,40.61,40.48,40.55,44000.0
2006-11-28 13:10:00,40.53,40.62,40.52,40.61,29800.0,40.53,40.62,40.52,40.61,29800.0
2006-11-28 13:20:00,40.61,40.64,40.48,40.52,62000.0,40.61,40.64,40.48,40.52,62000.0
2006-11-28 13:30:00,40.52,40.56,40.48,40.56,20800.0,40.52,40.56,40.48,40.56,20800.0
2006-11-28 13:40:00,40.56,40.65,40.53,40.59,28100.0,40.56,40.65,40.53,40.59,28100.0
2006-11-28 13:50:00,40.57,40.63,40.54,40.59,20700.0,40.57,40.63,40.54,40.59,20700.0
2006-11-28 14:00:00,40.59,40.59,40.55,40.58,42100.0,40.59,40.59,40.55,40.58,42100.0
2006-11-28 14:10:00,40.58,40.62,40.56,40.59,57300.0,40.58,40.62,40.56,40.59,57300.0
2006-11-28 14:20:00,40.59,40.64,40.56,40.64,39100.0,40.59,40.64,40.56,40.64,39100.0
2006-11-28 14:30:00,40.64,40.68,40.58,40.61,66000.0,40.64,40.68,40.58,40.61,66000.0
2006-11-28 14:40:00,40.6,40.61,40.59,40.59,16900.0,40.6,40.61,40.59,40.59,16900.0
2006-11-28 14:50:00,40.6,40.62,40.59,40.61,51100.0,40.6,40.62,40.59,40.61,51100.0
2006-11-28 15:00:00,40.61,40.63,40.6,40.61,14000.0,40.61,40.63,40.6,40.61,14000.0
2006-11-28 15:10:00,40.6,40.66,40.59,40.63,38800.0,40.6,40.66,40.59,40.63,38800.0
2006-11-28 15:20:00,40.62,40.65,40.58,40.62,70700.0,40.62,40.65,40.58,40.62,70700.0
2006-11-28 15:30:00,40.62,40.63,40.58,40.6,69300.0,40.62,40.63,40.58,40.6,69300.0
2006-11-28 15:40:00,40.6,40.6,40.48,40.55,298200.0,40.6,40.6,40.48,40.55,298200.0
2006-11-28 15:50:00,40.55,40.57,40.41,40.53,462500.0,40.55,40.57,40.41,40.53,462500.0
2006-11-29 09:30:00,40.85,41.15,40.58,41.12,183000.0,40.85,41.15,40.58,41.12,183000.0
2006-11-29 09:40:00,41.13,41.24,40.93,41.15,93700.0,41.13,41.24,40.93,41.15,93700.0
2006-11-29 09:50:00,41.17,41.2,40.94,41.08,53700.0,41.17,41.2,40.94,41.08,53700.0
2006-11-29 10:00:00,41.08,41.2,40.9,41.05,71900.0,41.08,41.2,40.9,41.05,71900.0
2006-11-29 10:10:00,41.07,41.15,40.89,40.95,88500.0,41.07,41.15,40.89,40.95,88500.0
2006-11-29 10:20:00,40.95,40.95,40.69,40.8,90000.0,40.95,40.95,40.69,40.8,90000.0
2006-11-29 10:30:00,40.82,40.85,40.58,40.67,56900.0,40.82,40.85,40.58,40.67,56900.0
2006-11-29 10:40:00,40.68,40.72,40.51,40.51,114800.0,40.68,40.72,40.51,40.51,114800.0
2006-11-29 10:50:00,40.51,40.63,40.51,40.6,37700.0,40.51,40.63,40.51,40.6,37700.0
2006-11-29 11:00:00,40.6,40.7,40.55,40.68,36100.0,40.6,40.7,40.55,40.68,36100.0
2006-11-29 11:10:00,40.67,40.7,40.65,40.68,52400.0,40.67,40.7,40.65,40.68,52400.0
2006-11-29 11:20:00,40.68,40.7,40.62,40.65,57300.0,40.68,40.7,40.62,40.65,57300.0
2006-11-29 11:30:00,40.67,40.77,40.65,40.74,24400.0,40.67,40.77,40.65,40.74,24400.0
2006-11-29 11:40:00,40.74,40.74,40.65,40.73,22400.0,40.74,40.74,40.65,40.73,22400.0
2006-11-29 11:50:00,40.71,40.72,40.65,40.65,29300.0,40.71,40.72,40.65,40.65,29300.0
2006-11-29 12:00:00,40.66,40.74,40.65,40.7,36600.0,40.66,40.74,40.65,40.7,36600.0
2006-11-29 12:10:00,40.7,40.7,40.66,40.66,18000.0,40.7,40.7,40.66,40.66,18000.0
2006-11-29 12:20:00,40.69,40.69,40.61,40.64,30400.0,40.69,40.69,40.61,40.64,30400.0
2006-11-29 12:30:00,40.64,40.66,40.53,40.6,72300.0,40.64,40.66,40.53,40.6,72300.0
2006-11-29 12:40:00,40.59,40.68,40.55,40.66,24000.0,40.59,40.68,40.55,40.66,24000.0
2006-11-29 12:50:00,40.66,40.68,40.63,40.63,67700.0,40.66,40.68,40.63,40.63,67700.0
2006-11-29 13:00:00,40.66,40.69,40.64,40.66,100500.0,40.66,40.69,40.64,40.66,100500.0
2006-11-29 13:10:00,40.65,40.65,40.55,40.6,68300.0,40.65,40.65,40.55,40.6,68300.0
2006-11-29 13:20:00,40.59,40.66,40.59,40.62,76700.0,40.59,40.66,40.59,40.62,76700.0
2006-11-29 13:30:00,40.62,40.62,40.48,40.49,126700.0,40.62,40.62,40.48,40.49,126700.0
2006-11-29 13:40:00,40.5,40.53,40.4,40.5,86600.0,40.5,40.53,40.4,40.5,86600.0
2006-11-29 13:50:00,40.5,40.5,40.35,40.39,56400.0,40.5,40.5,40.35,40.39,56400.0
2006-11-29 14:00:00,40.39,40.42,40.26,40.28,103200.0,40.39,40.42,40.26,40.28,103200.0
2006-11-29 14:10:00,40.27,40.33,40.25,40.32,61800.0,40.27,40.33,40.25,40.32,61800.0
2006-11-29 14:20:00,40.32,40.32,40.21,40.27,44600.0,40.32,40.32,40.21,40.27,44600.0
2006-11-29 14:30:00,40.25,40.38,40.25,40.35,67500.0,40.25,40.38,40.25,40.35,67500.0
2006-11-29 14:40:00,40.35,40.44,40.33,40.4,50800.0,40.35,40.44,40.33,40.4,50800.0
2006-11-29 14:50:00,40.41,40.5,40.35,40.4,101100.0,40.41,40.5,40.35,40.4,101100.0
2006-11-29 15:00:00,40.4,40.49,40.37,40.48,48300.0,40.4,40.49,40.37,40.48,48300.0
2006-11-29 15:10:00,40.48,40.53,40.46,40.52,53000.0,40.48,40.53,40.46,40.52,53000.0
2006-11-29 15:20:00,40.52,40.52,40.4,40.46,65800.0,40.52,40.52,40.4,40.46,65800.0
2006-11-29 15:30:00,40.46,40.52,40.45,40.52,53300.0,40.46,40.52,40.45,40.52,53300.0
2006-11-29 15:40:00,40.52,40.52,40.49,40.5,148100.0,40.52,40.52,40.49,40.5,148100.0
2006-11-29 15:50:00,40.51,40.58,40.47,40.57,109300.0,40.51,40.58,40.47,40.57,109300.0
2006-11-30 09:30:00,40.48,40.78,40.45,40.68,19000.0,40.48,40.78,40.45,40.68,19000.0
2006-11-30 09:40:00,40.66,40.93,40.55,40.85,46300.0,40.66,40.93,40.55,40.85,46300.0
2006-11-30 09:50:00,40.88,40.94,40.81,40.89,29000.0,40.88,40.94,40.81,40.89,29000.0
2006-11-30 10:00:00,40.87,41.0,40.55,40.79,67300.0,40.87,41.0,40.55,40.79,67300.0
2006-11-30 10:10:00,40.79,40.87,40.67,40.76,38800.0,40.79,40.87,40.67,40.76,38800.0
2006-11-30 10:20:00,40.81,40.9,40.68,40.86,71900.0,40.81,40.9,40.68,40.86,71900.0
2006-11-30 10:30:00,40.88,40.9,40.68,40.81,28400.0,40.88,40.9,40.68,40.81,28400.0
2006-11-30 10:40:00,40.84,41.05,40.84,41.0,100200.0,40.84,41.05,40.84,41.0,100200.0
2006-11-30 10:50:00,40.99,41.25,40.98,41.14,76800.0,40.99,41.25,40.98,41.14,76800.0
2006-11-30 11:00:00,41.11,41.25,41.1,41.21,19900.0,41.11,41.25,41.1,41.21,19900.0
2006-11-30 11:10:00,41.2,41.24,41.0,41.0,20100.0,41.2,41.24,41.0,41.0,20100.0
2006-11-30 11:20:00,41.0,41.18,40.98,41.16,39500.0,41.0,41.18,40.98,41.16,39500.0
2006-11-30 11:30:00,41.15,41.16,41.0,41.02,26600.0,41.15,41.16,41.0,41.02,26600.0
2006-11-30 11:40:00,41.02,41.03,40.98,40.98,30000.0,41.02,41.03,40.98,40.98,30000.0
2006-11-30 11:50:00,40.99,41.1,40.98,41.03,32400.0,40.99,41.1,40.98,41.03,32400.0
2006-11-30 12:00:00,41.03,41.09,41.01,41.05,13700.0,41.03,41.09,41.01,41.05,13700.0
2006-11-30 12:10:00,41.05,41.18,41.05,41.18,25900.0,41.05,41.18,41.05,41.18,25900.0
2006-11-30 12:20:00,41.18,41.3,41.16,41.29,18100.0,41.18,41.3,41.16,41.29,18100.0
2006-11-30 12:30:00,41.29,41.3,41.16,41.2,44800.0,41.29,41.3,41.16,41.2,44800.0
2006-11-30 12:40:00,41.2,41.2,41.08,41.11,30200.0,41.2,41.2,41.08,41.11,30200.0
2006-11-30 12:50:00,41.09,41.14,41.03,41.05,32600.0,41.09,41.14,41.03,41.05,32600.0
2006-11-30 13:00:00,41.05,41.14,41.01,41.09,39700.0,41.05,41.14,41.01,41.09,39700.0
2006-11-30 13:10:00,41.09,41.24,41.05,41.21,21000.0,41.09,41.24,41.05,41.21,21000.0
2006-11-30 13:20:00,41.21,41.36,41.18,41.36,18600.0,41.21,41.36,41.18,41.36,18600.0
2006-11-30 13:30:00,41.38,41.42,41.25,41.35,28800.0,41.38,41.42,41.25,41.35,28800.0
2006-11-30 13:40:00,41.35,41.47,41.33,41.43,41500.0,41.35,41.47,41.33,41.43,41500.0
2006-11-30 13:50:00,41.43,41.47,41.28,41.33,47500.0,41.43,41.47,41.28,41.33,47500.0
2006-11-30 14:00:00,41.33,41.4,41.31,41.39,26400.0,41.33,41.4,41.31,41.39,26400.0
2006-11-30 14:10:00,41.37,41.4,41.27,41.4,29200.0,41.37,41.4,41.27,41.4,29200.0
2006-11-30 14:20:00,41.36,41.45,41.28,41.43,30500.0,41.36,41.45,41.28,41.43,30500.0
2006-11-30 14:30:00,41.42,41.58,41.37,41.48,36700.0,41.42,41.58,41.37,41.48,36700.0
2006-11-30 14:40:00,41.48,41.51,41.38,41.38,25900.0,41.48,41.51,41.38,41.38,25900.0
2006-11-30 14:50:00,41.38,41.42,41.3,41.39,50200.0,41.38,41.42,41.3,41.39,50200.0
2006-11-30 15:00:00,41.42,41.42,41.24,41.24,36300.0,41.42,41.42,41.24,41.24,36300.0
2006-11-30 15:10:00,41.24,41.32,41.22,41.27,19600.0,41.24,41.32,41.22,41.27,19600.0
2006-11-30 15:20:00,41.28,41.3,41.19,41.27,88600.0,41.28,41.3,41.19,41.27,88600.0
2006-11-30 15:30:00,41.27,41.28,41.15,41.19,73600.0,41.27,41.28,41.15,41.19,73600.0
2006-11-30 15:40:00,41.18,41.24,41.13,41.16,110900.0,41.18,41.24,41.13,41.16,110900.0
2006-11-30 15:50:00,41.15,41.28,41.13,41.21,258300.0,41.15,41.28,41.13,41.21,258300.0
2006-12-01 09:30:00,41.17,41.17,40.78,40.95,67200.0,41.17,41.17,40.78,40.95,67200.0
2006-12-01 09:40:00,40.97,41.1,40.73,40.85,69500.0,40.97,41.1,40.73,40.85,69500.0
2006-12-01 09:50:00,40.84,41.13,40.83,41.12,88200.0,40.84,41.13,40.83,41.12,88200.0
2006-12-01 10:00:00,41.1,41.11,40.35,40.66,92600.0,41.1,41.11,40.35,40.66,92600.0
2006-12-01 10:10:00,40.67,40.7,40.31,40.46,58400.0,40.67,40.7,40.31,40.46,58400.0
2006-12-01 10:20:00,40.44,40.55,40.24,40.31,52700.0,40.44,40.55,40.24,40.31,52700.0
2006-12-01 10:30:00,40.31,40.4,40.08,40.19,58300.0,40.31,40.4,40.08,40.19,58300.0
2006-12-01 10:40:00,40.19,40.26,40.07,40.1,44500.0,40.19,40.26,40.07,40.1,44500.0
2006-12-01 10:50:00,40.11,40.19,40.03,40.14,105800.0,40.11,40.19,40.03,40.14,105800.0
2006-12-01 11:00:00,40.14,40.38,40.14,40.32,60800.0,40.14,40.38,40.14,40.32,60800.0
2006-12-01 11:10:00,40.33,40.61,40.33,40.59,44700.0,40.33,40.61,40.33,40.59,44700.0
2006-12-01 11:20:00,40.59,40.7,40.54,40.7,34800.0,40.59,40.7,40.54,40.7,34800.0
2006-12-01 11:30:00,40.7,40.74,40.59,40.67,36800.0,40.7,40.74,40.59,40.67,36800.0
2006-12-01 11:40:00,40.68,40.91,40.68,40.89,37900.0,40.68,40.91,40.68,40.89,37900.0
2006-12-01 11:50:00,40.89,41.02,40.88,40.88,35600.0,40.89,41.02,40.88,40.88,35600.0
2006-12-01 12:00:00,40.89,40.92,40.78,40.82,29000.0,40.89,40.92,40.78,40.82,29000.0
2006-12-01 12:10:00,40.82,40.92,40.77,40.92,30200.0,40.82,40.92,40.77,40.92,30200.0
2006-12-01 12:20:00,40.92,40.98,40.88,40.89,28300.0,40.92,40.98,40.88,40.89,28300.0
2006-12-01 12:30:00,40.92,40.92,40.84,40.9,31000.0,40.92,40.92,40.84,40.9,31000.0
2006-12-01 12:40:00,40.91,40.98,40.87,40.95,43200.0,40.91,40.98,40.87,40.95,43200.0
2006-12-01 12:50:00,40.97,40.99,40.92,40.95,41900.0,40.97,40.99,40.92,40.95,41900.0
2006-12-01 13:00:00,40.95,40.96,40.76,40.81,102100.0,40.95,40.96,40.76,40.81,102100.0
2006-12-01 13:10:00,40.81,40.91,40.8,40.84,29200.0,40.81,40.91,40.8,40.84,29200.0
2006-12-01 13:20:00,40.84,40.94,40.83,40.86,18000.0,40.84,40.94,40.83,40.86,18000.0
2006-12-01 13:30:00,40.86,40.91,40.77,40.81,66300.0,40.86,40.91,40.77,40.81,66300.0
2006-12-01 13:40:00,40.8,40.88,40.79,40.85,39600.0,40.8,40.88,40.79,40.85,39600.0
2006-12-01 13:50:00,40.85,40.95,40.83,40.9,77100.0,40.85,40.95,40.83,40.9,77100.0
2006-12-01 14:00:00,40.88,40.95,40.82,40.92,68100.0,40.88,40.95,40.82,40.92,68100.0
2006-12-01 14:10:00,40.89,41.04,40.87,41.01,73600.0,40.89,41.04,40.87,41.01,73600.0
2006-12-01 14:20:00,41.02,41.09,40.87,40.9,123100.0,41.02,41.09,40.87,40.9,123100.0
2006-12-01 14:30:00,40.91,40.91,40.8,40.81,50900.0,40.91,40.91,40.8,40.81,50900.0
2006-12-01 14:40:00,40.81,40.85,40.74,40.78,41900.0,40.81,40.85,40.74,40.78,41900.0
2006-12-01 14:50:00,40.77,40.86,40.77,40.8,33600.0,40.77,40.86,40.77,40.8,33600.0
2006-12-01 15:00:00,40.8,40.89,40.76,40.87,70200.0,40.8,40.89,40.76,40.87,70200.0
2006-12-01 15:10:00,40.85,40.87,40.7,40.81,46700.0,40.85,40.87,40.7,40.81,46700.0
2006-12-01 15:20:00,40.79,40.89,40.76,40.87,36500.0,40.79,40.89,40.76,40.87,36500.0
2006-12-01 15:30:00,40.86,40.91,40.8,40.9,51900.0,40.86,40.91,40.8,40.9,51900.0
2006-12-01 15:40:00,40.9,41.12,40.9,41.12,71700.0,40.9,41.12,40.9,41.12,71700.0
2006-12-01 15:50:00,41.12,41.2,41.08,41.1,134300.0,41.12,41.2,41.08,41.1,134300.0
2006-12-04 09:30:00,40.95,41.59,40.9,41.53,116000.0,40.95,41.59,40.9,41.53,116000.0
2006-12-04 09:40:00,41.49,41.53,41.28,41.45,42500.0,41.49,41.53,41.28,41.45,42500.0
2006-12-04 09:50:00,41.45,41.64,41.42,41.62,125500.0,41.45,41.64,41.42,41.62,125500.0
2006-12-04 10:00:00,41.61,41.95,41.58,41.78,91400.0,41.61,41.95,41.58,41.78,91400.0
2006-12-04 10:10:00,41.77,41.92,41.73,41.77,76500.0,41.77,41.92,41.73,41.77,76500.0
2006-12-04 10:20:00,41.77,41.95,41.74,41.86,56600.0,41.77,41.95,41.74,41.86,56600.0
2006-12-04 10:30:00,41.86,41.92,41.55,41.72,100900.0,41.86,41.92,41.55,41.72,100900.0
2006-12-04 10:40:00,41.72,41.86,41.63,41.67,55800.0,41.72,41.86,41.63,41.67,55800.0
2006-12-04 10:50:00,41.69,41.89,41.68,41.77,53000.0,41.69,41.89,41.68,41.77,53000.0
2006-12-04 11:00:00,41.76,41.88,41.74,41.81,34200.0,41.76,41.88,41.74,41.81,34200.0
2006-12-04 11:10:00,41.8,41.95,41.73,41.82,47100.0,41.8,41.95,41.73,41.82,47100.0
2006-12-04 11:20:00,41.82,41.86,41.76,41.82,32900.0,41.82,41.86,41.76,41.82,32900.0
2006-12-04 11:30:00,41.83,42.05,41.78,42.01,116200.0,41.83,42.05,41.78,42.01,116200.0
2006-12-04 11:40:00,42.0,42.01,41.89,41.89,60500.0,42.0,42.01,41.89,41.89,60500.0
2006-12-04 11:50:00,41.88,41.96,41.84,41.94,29300.0,41.88,41.96,41.84,41.94,29300.0
2006-12-04 12:00:00,41.94,42.01,41.93,41.96,54500.0,41.94,42.01,41.93,41.96,54500.0
2006-12-04 12:10:00,41.96,42.07,41.94,41.99,38900.0,41.96,42.07,41.94,41.99,38900.0
2006-12-04 12:20:00,42.0,42.1,41.99,41.99,33400.0,42.0,42.1,41.99,41.99,33400.0
2006-12-04 12:30:00,41.99,42.06,41.99,42.03,20000.0,41.99,42.06,41.99,42.03,20000.0
2006-12-04 12:40:00,42.03,42.03,41.99,42.0,16100.0,42.03,42.03,41.99,42.0,16100.0
2006-12-04 12:50:00,42.0,42.03,41.99,42.0,20800.0,42.0,42.03,41.99,42.0,20800.0
2006-12-04 13:00:00,42.0,42.14,42.0,42.08,34900.0,42.0,42.14,42.0,42.08,34900.0
2006-12-04 13:10:00,42.08,42.12,42.05,42.08,29800.0,42.08,42.12,42.05,42.08,29800.0
2006-12-04 13:20:00,42.07,42.12,42.06,42.07,30300.0,42.07,42.12,42.06,42.07,30300.0
2006-12-04 13:30:00,42.04,42.23,42.03,42.21,47100.0,42.04,42.23,42.03,42.21,47100.0
2006-12-04 13:40:00,42.19,42.29,42.18,42.25,39100.0,42.19,42.29,42.18,42.25,39100.0
2006-12-04 13:50:00,42.23,42.31,42.17,42.26,56500.0,42.23,42.31,42.17,42.26,56500.0
2006-12-04 14:00:00,42.26,42.29,42.18,42.23,69600.0,42.26,42.29,42.18,42.23,69600.0
2006-12-04 14:10:00,42.22,42.29,42.19,42.19,60400.0,42.22,42.29,42.19,42.19,60400.0
2006-12-04 14:20:00,42.18,42.22,42.14,42.22,39300.0,42.18,42.22,42.14,42.22,39300.0
2006-12-04 14:30:00,42.22,42.32,42.21,42.26,78800.0,42.22,42.32,42.21,42.26,78800.0
2006-12-04 14:40:00,42.26,42.41,42.25,42.36,85900.0,42.26,42.41,42.25,42.36,85900.0
2006-12-04 14:50:00,42.35,42.41,42.33,42.39,62500.0,42.35,42.41,42.33,42.39,62500.0
2006-12-04 15:00:00,42.38,42.44,42.28,42.29,89400.0,42.38,42.44,42.28,42.29,89400.0
2006-12-04 15:10:00,42.3,42.34,42.26,42.27,93300.0,42.3,42.34,42.26,42.27,93300.0
2006-12-04 15:20:00,42.26,42.3,42.22,42.24,112200.0,42.26,42.3,42.22,42.24,112200.0
2006-12-04 15:30:00,42.24,42.25,42.12,42.23,81300.0,42.24,42.25,42.12,42.23,81300.0
2006-12-04 15:40:00,42.24,42.3,42.13,42.13,95900.0,42.24,42.3,42.13,42.13,95900.0
2006-12-04 15:50:00,42.13,42.16,42.02,42.11,136000.0,42.13,42.16,42.02,42.11,136000.0
2006-12-05 09:30:00,42.4,42.41,41.8,42.01,60700.0,42.4,42.41,41.8,42.01,60700.0
2006-12-05 09:40:00,41.99,42.08,41.76,41.76,53100.0,41.99,42.08,41.76,41.76,53100.0
2006-12-05 09:50:00,41.76,41.83,41.65,41.66,79500.0,41.76,41.83,41.65,41.66,79500.0
2006-12-05 10:00:00,41.66,41.98,41.66,41.79,56500.0,41.66,41.98,41.66,41.79,56500.0
2006-12-05 10:10:00,41.77,42.07,41.73,41.97,39700.0,41.77,42.07,41.73,41.97,39700.0
2006-12-05 10:20:00,41.97,41.99,41.8,41.91,54800.0,41.97,41.99,41.8,41.91,54800.0
2006-12-05 10:30:00,41.93,42.02,41.79,41.83,34000.0,41.93,42.02,41.79,41.83,34000.0
2006-12-05 10:40:00,41.82,41.83,41.73,41.8,17100.0,41.82,41.83,41.73,41.8,17100.0
2006-12-05 10:50:00,41.8,41.89,41.78,41.83,10800.0,41.8,41.89,41.78,41.83,10800.0
2006-12-05 11:00:00,41.87,41.87,41.71,41.8,46700.0,41.87,41.87,41.71,41.8,46700.0
2006-12-05 11:10:00,41.79,41.83,41.75,41.8,24800.0,41.79,41.83,41.75,41.8,24800.0
2006-12-05 11:20:00,41.8,41.8,41.73,41.75,26800.0,41.8,41.8,41.73,41.75,26800.0
2006-12-05 11:30:00,41.74,41.77,41.73,41.76,11000.0,41.74,41.77,41.73,41.76,11000.0
2006-12-05 11:40:00,41.76,41.76,41.68,41.72,24200.0,41.76,41.76,41.68,41.72,24200.0
2006-12-05 11:50:00,41.73,41.8,41.65,41.67,53900.0,41.73,41.8,41.65,41.67,53900.0
2006-12-05 12:00:00,41.66,41.71,41.6,41.63,46600.0,41.66,41.71,41.6,41.63,46600.0
2006-12-05 12:10:00,41.64,41.74,41.63,41.66,20700.0,41.64,41.74,41.63,41.66,20700.0
2006-12-05 12:20:00,41.65,41.68,41.57,41.65,22400.0,41.65,41.68,41.57,41.65,22400.0
2006-12-05 12:30:00,41.65,41.68,41.61,41.61,18100.0,41.65,41.68,41.61,41.61,18100.0
2006-12-05 12:40:00,41.6,41.67,41.51,41.67,30400.0,41.6,41.67,41.51,41.67,30400.0
2006-12-05 12:50:00,41.69,41.75,41.63,41.71,38700.0,41.69,41.75,41.63,41.71,38700.0
2006-12-05 13:00:00,41.73,41.76,41.7,41.71,11900.0,41.73,41.76,41.7,41.71,11900.0
2006-12-05 13:10:00,41.71,41.73,41.7,41.72,11400.0,41.71,41.73,41.7,41.72,11400.0
2006-12-05 13:20:00,41.71,41.85,41.7,41.85,50800.0,41.71,41.85,41.7,41.85,50800.0
2006-12-05 13:30:00,41.86,41.91,41.81,41.81,40900.0,41.86,41.91,41.81,41.81,40900.0
2006-12-05 13:40:00,41.82,41.92,41.82,41.89,32100.0,41.82,41.92,41.82,41.89,32100.0
2006-12-05 13:50:00,41.89,41.94,41.84,41.94,35700.0,41.89,41.94,41.84,41.94,35700.0
2006-12-05 14:00:00,41.93,41.95,41.85,41.95,26200.0,41.93,41.95,41.85,41.95,26200.0
2006-12-05 14:10:00,41.95,41.95,41.85,41.85,28400.0,41.95,41.95,41.85,41.85,28400.0
2006-12-05 14:20:00,41.85,41.99,41.85,41.91,37200.0,41.85,41.99,41.85,41.91,37200.0
2006-12-05 14:30:00,41.91,41.97,41.79,41.91,53300.0,41.91,41.97,41.79,41.91,53300.0
2006-12-05 14:40:00,41.91,41.92,41.77,41.77,33900.0,41.91,41.92,41.77,41.77,33900.0
2006-12-05 14:50:00,41.77,41.83,41.7,41.72,36800.0,41.77,41.83,41.7,41.72,36800.0
2006-12-05 15:00:00,41.72,41.73,41.62,41.65,61400.0,41.72,41.73,41.62,41.65,61400.0
2006-12-05 15:10:00,41.66,41.75,41.61,41.67,47000.0,41.66,41.75,41.61,41.67,47000.0
2006-12-05 15:20:00,41.67,41.74,41.63,41.67,33400.0,41.67,41.74,41.63,41.67,33400.0
2006-12-05 15:30:00,41.68,41.78,41.62,41.77,49700.0,41.68,41.78,41.62,41.77,49700.0
2006-12-05 15:40:00,41.78,41.92,41.78,41.92,74800.0,41.78,41.92,41.78,41.92,74800.0
2006-12-05 15:50:00,41.93,41.98,41.89,41.89,137700.0,41.93,41.98,41.89,41.89,137700.0
2006-12-06 09:30:00,41.6,41.9,41.39,41.53,78100.0,41.6,41.9,41.39,41.53,78100.0
2006-12-06 09:40:00,41.5,41.59,41.4,41.53,73700.0,41.5,41.59,41.4,41.53,73700.0
2006-12-06 09:50:00,41.55,41.55,41.4,41.41,40200.0,41.55,41.55,41.4,41.41,40200.0
2006-12-06 10:00:00,41.42,41.44,41.4,41.43,40500.0,41.42,41.44,41.4,41.43,40500.0
2006-12-06 10:10:00,41.44,41.56,41.43,41.51,16600.0,41.44,41.56,41.43,41.51,16600.0
2006-12-06 10:20:00,41.53,41.6,41.42,41.46,29300.0,41.53,41.6,41.42,41.46,29300.0
2006-12-06 10:30:00,41.44,41.64,41.4,41.42,36600.0,41.44,41.64,41.4,41.42,36600.0
2006-12-06 10:40:00,41.42,41.49,41.41,41.44,28900.0,41.42,41.49,41.41,41.44,28900.0
2006-12-06 10:50:00,41.44,41.45,41.39,41.4,31400.0,41.44,41.45,41.39,41.4,31400.0
2006-12-06 11:00:00,41.4,41.44,41.33,41.35,25000.0,41.4,41.44,41.33,41.35,25000.0
2006-12-06 11:10:00,41.35,41.35,41.27,41.3,13900.0,41.35,41.35,41.27,41.3,13900.0
2006-12-06 11:20:00,41.3,41.4,41.3,41.35,24100.0,41.3,41.4,41.3,41.35,24100.0
2006-12-06 11:30:00,41.32,41.33,41.25,41.3,25600.0,41.32,41.33,41.25,41.3,25600.0
2006-12-06 11:40:00,41.3,41.34,41.25,41.3,31500.0,41.3,41.34,41.25,41.3,31500.0
2006-12-06 11:50:00,41.29,41.34,41.26,41.31,19800.0,41.29,41.34,41.26,41.31,19800.0
2006-12-06 12:00:00,41.3,41.33,41.27,41.33,28400.0,41.3,41.33,41.27,41.33,28400.0
2006-12-06 12:10:00,41.31,41.4,41.31,41.39,51700.0,41.31,41.4,41.31,41.39,51700.0
2006-12-06 12:20:00,41.4,41.46,41.37,41.45,54200.0,41.4,41.46,41.37,41.45,54200.0
2006-12-06 12:30:00,41.47,41.62,41.47,41.62,46600.0,41.47,41.62,41.47,41.62,46600.0
2006-12-06 12:40:00,41.62,41.89,41.61,41.87,86200.0,41.62,41.89,41.61,41.87,86200.0
2006-12-06 12:50:00,41.87,41.98,41.86,41.87,65100.0,41.87,41.98,41.86,41.87,65100.0
2006-12-06 13:00:00,41.85,41.97,41.82,41.93,46700.0,41.85,41.97,41.82,41.93,46700.0
2006-12-06 13:10:00,41.93,42.18,41.93,42.16,106200.0,41.93,42.18,41.93,42.16,106200.0
2006-12-06 13:20:00,42.17,42.17,42.0,42.01,82400.0,42.17,42.17,42.0,42.01,82400.0
2006-12-06 13:30:00,42.01,42.06,41.91,41.92,54600.0,42.01,42.06,41.91,41.92,54600.0
2006-12-06 13:40:00,41.91,42.04,41.9,41.94,46900.0,41.91,42.04,41.9,41.94,46900.0
2006-12-06 13:50:00,41.95,42.01,41.92,42.0,35600.0,41.95,42.01,41.92,42.0,35600.0
2006-12-06 14:00:00,42.01,42.12,42.01,42.1,72200.0,42.01,42.12,42.01,42.1,72200.0
2006-12-06 14:10:00,42.09,42.11,42.05,42.1,76200.0,42.09,42.11,42.05,42.1,76200.0
2006-12-06 14:20:00,42.11,42.26,42.11,42.2,109500.0,42.11,42.26,42.11,42.2,109500.0
2006-12-06 14:30:00,42.2,42.27,42.14,42.14,47300.0,42.2,42.27,42.14,42.14,47300.0
2006-12-06 14:40:00,42.13,42.23,42.07,42.21,78800.0,42.13,42.23,42.07,42.21,78800.0
2006-12-06 14:50:00,42.21,42.27,42.1,42.11,44600.0,42.21,42.27,42.1,42.11,44600.0
2006-12-06 15:00:00,42.1,42.3,41.98,42.27,106200.0,42.1,42.3,41.98,42.27,106200.0
2006-12-06 15:10:00,42.29,42.42,42.27,42.38,131800.0,42.29,42.42,42.27,42.38,131800.0
2006-12-06 15:20:00,42.36,42.37,42.16,42.36,105200.0,42.36,42.37,42.16,42.36,105200.0
2006-12-06 15:30:00,42.35,42.38,42.3,42.37,97700.0,42.35,42.38,42.3,42.37,97700.0
2006-12-06 15:40:00,42.37,42.51,42.36,42.5,108600.0,42.37,42.51,42.36,42.5,108600.0
2006-12-06 15:50:00,42.5,42.51,42.26,42.3,152800.0,42.5,42.51,42.26,42.3,152800.0
2006-12-07 09:30:00,42.52,42.88,42.27,42.36,79000.0,42.52,42.88,42.27,42.36,79000.0
2006-12-07 09:40:00,42.42,42.5,42.2,42.45,114200.0,42.42,42.5,42.2,42.45,114200.0
2006-12-07 09:50:00,42.45,42.56,42.4,42.52,58400.0,42.45,42.56,42.4,42.52,58400.0
2006-12-07 10:00:00,42.54,42.64,42.37,42.44,121600.0,42.54,42.64,42.37,42.44,121600.0
2006-12-07 10:10:00,42.42,42.45,42.26,42.36,166900.0,42.42,42.45,42.26,42.36,166900.0
2006-12-07 10:20:00,42.36,42.55,42.36,42.43,115100.0,42.36,42.55,42.36,42.43,115100.0
2006-12-07 10:30:00,42.43,42.55,42.43,42.49,80400.0,42.43,42.55,42.43,42.49,80400.0
2006-12-07 10:40:00,42.49,42.49,42.3,42.3,152500.0,42.49,42.49,42.3,42.3,152500.0
2006-12-07 10:50:00,42.3,42.38,42.11,42.14,163400.0,42.3,42.38,42.11,42.14,163400.0
2006-12-07 11:00:00,42.14,42.28,42.08,42.25,59400.0,42.14,42.28,42.08,42.25,59400.0
2006-12-07 11:10:00,42.26,42.3,42.14,42.22,70800.0,42.26,42.3,42.14,42.22,70800.0
2006-12-07 11:20:00,42.2,42.31,42.08,42.15,72400.0,42.2,42.31,42.08,42.15,72400.0
2006-12-07 11:30:00,42.16,42.18,42.07,42.14,75700.0,42.16,42.18,42.07,42.14,75700.0
2006-12-07 11:40:00,42.14,42.27,42.14,42.19,123000.0,42.14,42.27,42.14,42.19,123000.0
2006-12-07 11:50:00,42.19,42.4,42.18,42.33,175300.0,42.19,42.4,42.18,42.33,175300.0
2006-12-07 12:00:00,42.31,42.33,42.19,42.28,65700.0,42.31,42.33,42.19,42.28,65700.0
2006-12-07 12:10:00,42.28,42.52,42.27,42.47,99100.0,42.28,42.52,42.27,42.47,99100.0
2006-12-07 12:20:00,42.45,42.45,42.28,42.3,87700.0,42.45,42.45,42.28,42.3,87700.0
2006-12-07 12:30:00,42.3,42.3,42.08,42.1,42500.0,42.3,42.3,42.08,42.1,42500.0
2006-12-07 12:40:00,42.09,42.11,41.99,42.06,45200.0,42.09,42.11,41.99,42.06,45200.0
2006-12-07 12:50:00,42.05,42.11,42.01,42.08,32800.0,42.05,42.11,42.01,42.08,32800.0
2006-12-07 13:00:00,42.08,42.13,42.05,42.07,46500.0,42.08,42.13,42.05,42.07,46500.0
2006-12-07 13:10:00,42.07,42.09,42.0,42.09,14500.0,42.07,42.09,42.0,42.09,14500.0
2006-12-07 13:20:00,42.1,42.22,42.05,42.21,20600.0,42.1,42.22,42.05,42.21,20600.0
2006-12-07 13:30:00,42.21,42.23,42.15,42.23,45100.0,42.21,42.23,42.15,42.23,45100.0
2006-12-07 13:40:00,42.23,42.34,42.05,42.32,108100.0,42.23,42.34,42.05,42.32,108100.0
2006-12-07 13:50:00,42.32,42.36,42.28,42.28,31800.0,42.32,42.36,42.28,42.28,31800.0
2006-12-07 14:00:00,42.27,42.29,42.14,42.16,31400.0,42.27,42.29,42.14,42.16,31400.0
2006-12-07 14:10:00,42.17,42.25,42.04,42.06,56900.0,42.17,42.25,42.04,42.06,56900.0
2006-12-07 14:20:00,42.04,42.06,41.81,41.86,100400.0,42.04,42.06,41.81,41.86,100400.0
2006-12-07 14:30:00,41.86,41.99,41.83,41.91,78500.0,41.86,41.99,41.83,41.91,78500.0
2006-12-07 14:40:00,41.92,41.98,41.9,41.95,24100.0,41.92,41.98,41.9,41.95,24100.0
2006-12-07 14:50:00,41.96,42.04,41.95,42.0,50300.0,41.96,42.04,41.95,42.0,50300.0
2006-12-07 15:00:00,42.0,42.01,41.87,41.89,83000.0,42.0,42.01,41.87,41.89,83000.0
2006-12-07 15:10:00,41.88,41.95,41.72,41.78,83400.0,41.88,41.95,41.72,41.78,83400.0
2006-12-07 15:20:00,41.77,41.94,41.72,41.8,68300.0,41.77,41.94,41.72,41.8,68300.0
2006-12-07 15:30:00,41.8,41.85,41.68,41.69,90100.0,41.8,41.85,41.68,41.69,90100.0
2006-12-07 15:40:00,41.7,41.8,41.65,41.78,101200.0,41.7,41.8,41.65,41.78,101200.0
2006-12-07 15:50:00,41.77,41.79,41.66,41.75,123800.0,41.77,41.79,41.66,41.75,123800.0
2006-12-08 09:30:00,41.75,41.76,41.08,41.73,119600.0,41.75,41.76,41.08,41.73,119600.0
2006-12-08 09:40:00,41.71,41.82,41.44,41.48,44400.0,41.71,41.82,41.44,41.48,44400.0
2006-12-08 09:50:00,41.47,41.6,41.47,41.6,27100.0,41.47,41.6,41.47,41.6,27100.0
2006-12-08 10:00:00,41.61,41.63,41.2,41.29,59500.0,41.61,41.63,41.2,41.29,59500.0
2006-12-08 10:10:00,41.29,41.43,41.25,41.43,31500.0,41.29,41.43,41.25,41.43,31500.0
2006-12-08 10:20:00,41.43,41.56,41.32,41.56,31400.0,41.43,41.56,41.32,41.56,31400.0
2006-12-08 10:30:00,41.57,41.67,41.53,41.63,29600.0,41.57,41.67,41.53,41.63,29600.0
2006-12-08 10:40:00,41.63,41.74,41.5,41.74,77900.0,41.63,41.74,41.5,41.74,77900.0
2006-12-08 10:50:00,41.74,41.74,41.66,41.71,20900.0,41.74,41.74,41.66,41.71,20900.0
2006-12-08 11:00:00,41.71,41.85,41.71,41.83,35000.0,41.71,41.85,41.71,41.83,35000.0
2006-12-08 11:10:00,41.85,42.3,41.85,42.29,80300.0,41.85,42.3,41.85,42.29,80300.0
2006-12-08 11:20:00,42.28,42.57,42.25,42.44,181400.0,42.28,42.57,42.25,42.44,181400.0
2006-12-08 11:30:00,42.44,42.67,42.44,42.64,97700.0,42.44,42.67,42.44,42.64,97700.0
2006-12-08 11:40:00,42.63,42.78,42.58,42.6,55200.0,42.63,42.78,42.58,42.6,55200.0
2006-12-08 11:50:00,42.61,42.61,42.33,42.36,38200.0,42.61,42.61,42.33,42.36,38200.0
2006-12-08 12:00:00,42.37,42.45,42.29,42.36,45400.0,42.37,42.45,42.29,42.36,45400.0
2006-12-08 12:10:00,42.37,42.37,42.16,42.21,30600.0,42.37,42.37,42.16,42.21,30600.0
2006-12-08 12:20:00,42.21,42.26,42.18,42.23,9100.0,42.21,42.26,42.18,42.23,9100.0
2006-12-08 12:30:00,42.23,42.24,42.1,42.22,17000.0,42.23,42.24,42.1,42.22,17000.0
2006-12-08 12:40:00,42.22,42.28,42.19,42.23,14300.0,42.22,42.28,42.19,42.23,14300.0
2006-12-08 12:50:00,42.23,42.23,42.15,42.18,23900.0,42.23,42.23,42.15,42.18,23900.0
2006-12-08 13:00:00,42.17,42.18,42.08,42.1,10900.0,42.17,42.18,42.08,42.1,10900.0
2006-12-08 13:10:00,42.11,42.17,42.05,42.08,50700.0,42.11,42.17,42.05,42.08,50700.0
2006-12-08 13:20:00,42.09,42.11,42.05,42.07,14000.0,42.09,42.11,42.05,42.07,14000.0
2006-12-08 13:30:00,42.06,42.1,42.02,42.02,33400.0,42.06,42.1,42.02,42.02,33400.0
2006-12-08 13:40:00,42.01,42.07,41.99,42.06,32200.0,42.01,42.07,41.99,42.06,32200.0
2006-12-08 13:50:00,42.06,42.1,42.05,42.08,25300.0,42.06,42.1,42.05,42.08,25300.0
2006-12-08 14:00:00,42.08,42.2,42.05,42.15,67300.0,42.08,42.2,42.05,42.15,67300.0
2006-12-08 14:10:00,42.12,42.15,42.1,42.1,16900.0,42.12,42.15,42.1,42.1,16900.0
2006-12-08 14:20:00,42.1,42.14,41.8,42.01,151700.0,42.1,42.14,41.8,42.01,151700.0
2006-12-08 14:30:00,42.01,42.12,42.0,42.12,122800.0,42.01,42.12,42.0,42.12,122800.0
2006-12-08 14:40:00,42.11,42.22,42.1,42.22,25100.0,42.11,42.22,42.1,42.22,25100.0
2006-12-08 14:50:00,42.22,42.32,42.18,42.25,124800.0,42.22,42.32,42.18,42.25,124800.0
2006-12-08 15:00:00,42.25,42.3,42.21,42.27,55100.0,42.25,42.3,42.21,42.27,55100.0
2006-12-08 15:10:00,42.27,42.29,42.1,42.27,53500.0,42.27,42.29,42.1,42.27,53500.0
2006-12-08 15:20:00,42.26,42.3,42.12,42.14,36300.0,42.26,42.3,42.12,42.14,36300.0
2006-12-08 15:30:00,42.14,42.18,42.02,42.04,43700.0,42.14,42.18,42.02,42.04,43700.0
2006-12-08 15:40:00,42.04,42.06,41.92,42.0,93800.0,42.04,42.06,41.92,42.0,93800.0
2006-12-08 15:50:00,42.01,42.07,41.88,42.04,111800.0,42.01,42.07,41.88,42.04,111800.0
2006-12-11 09:30:00,41.15,41.45,40.75,41.26,94500.0,41.15,41.45,40.75,41.26,94500.0
2006-12-11 09:40:00,41.25,41.28,40.94,41.0,105800.0,41.25,41.28,40.94,41.0,105800.0
2006-12-11 09:50:00,41.01,41.65,40.98,41.57,110000.0,41.01,41.65,40.98,41.57,110000.0
2006-12-11 10:00:00,41.56,41.93,41.5,41.87,79500.0,41.56,41.93,41.5,41.87,79500.0
2006-12-11 10:10:00,41.89,42.19,41.89,42.07,77300.0,41.89,42.19,41.89,42.07,77300.0
2006-12-11 10:20:00,42.07,42.09,41.86,41.86,63600.0,42.07,42.09,41.86,41.86,63600.0
2006-12-11 10:30:00,41.88,41.91,41.75,41.82,50800.0,41.88,41.91,41.75,41.82,50800.0
2006-12-11 10:40:00,41.81,41.83,41.53,41.59,85900.0,41.81,41.83,41.53,41.59,85900.0
2006-12-11 10:50:00,41.59,41.84,41.53,41.78,62400.0,41.59,41.84,41.53,41.78,62400.0
2006-12-11 11:00:00,41.77,41.84,41.67,41.72,47400.0,41.77,41.84,41.67,41.72,47400.0
2006-12-11 11:10:00,41.73,41.75,41.69,41.7,34400.0,41.73,41.75,41.69,41.7,34400.0
2006-12-11 11:20:00,41.7,41.88,41.69,41.75,54300.0,41.7,41.88,41.69,41.75,54300.0
2006-12-11 11:30:00,41.74,41.79,41.6,41.62,37500.0,41.74,41.79,41.6,41.62,37500.0
2006-12-11 11:40:00,41.62,41.7,41.48,41.52,51900.0,41.62,41.7,41.48,41.52,51900.0
2006-12-11 11:50:00,41.52,41.65,41.5,41.53,53400.0,41.52,41.65,41.5,41.53,53400.0
2006-12-11 12:00:00,41.54,41.63,41.48,41.54,34500.0,41.54,41.63,41.48,41.54,34500.0
2006-12-11 12:10:00,41.55,41.59,41.38,41.46,59200.0,41.55,41.59,41.38,41.46,59200.0
2006-12-11 12:20:00,41.46,41.51,41.46,41.5,30500.0,41.46,41.51,41.46,41.5,30500.0
2006-12-11 12:30:00,41.48,41.57,41.46,41.54,23200.0,41.48,41.57,41.46,41.54,23200.0
2006-12-11 12:40:00,41.53,41.54,41.43,41.52,27900.0,41.53,41.54,41.43,41.52,27900.0
2006-12-11 12:50:00,41.51,41.53,41.46,41.53,31100.0,41.51,41.53,41.46,41.53,31100.0
2006-12-11 13:00:00,41.52,41.6,41.48,41.6,21200.0,41.52,41.6,41.48,41.6,21200.0
2006-12-11 13:10:00,41.6,41.67,41.56,41.56,24800.0,41.6,41.67,41.56,41.56,24800.0
2006-12-11 13:20:00,41.56,41.67,41.56,41.62,30900.0,41.56,41.67,41.56,41.62,30900.0
2006-12-11 13:30:00,41.62,41.62,41.48,41.49,24500.0,41.62,41.62,41.48,41.49,24500.0
2006-12-11 13:40:00,41.5,41.52,41.42,41.47,26500.0,41.5,41.52,41.42,41.47,26500.0
2006-12-11 13:50:00,41.44,41.46,41.36,41.37,35100.0,41.44,41.46,41.36,41.37,35100.0
2006-12-11 14:00:00,41.36,41.4,41.34,41.4,24500.0,41.36,41.4,41.34,41.4,24500.0
2006-12-11 14:10:00,41.4,41.46,41.38,41.38,25600.0,41.4,41.46,41.38,41.38,25600.0
2006-12-11 14:20:00,41.37,41.48,41.35,41.48,62100.0,41.37,41.48,41.35,41.48,62100.0
2006-12-11 14:30:00,41.47,41.52,41.42,41.44,35600.0,41.47,41.52,41.42,41.44,35600.0
2006-12-11 14:40:00,41.44,41.47,41.41,41.42,26700.0,41.44,41.47,41.41,41.42,26700.0
2006-12-11 14:50:00,41.42,41.47,41.42,41.44,21600.0,41.42,41.47,41.42,41.44,21600.0
2006-12-11 15:00:00,41.44,41.51,41.41,41.43,40900.0,41.44,41.51,41.41,41.43,40900.0
2006-12-11 15:10:00,41.43,41.44,41.35,41.37,43900.0,41.43,41.44,41.35,41.37,43900.0
2006-12-11 15:20:00,41.38,41.45,41.3,41.33,48100.0,41.38,41.45,41.3,41.33,48100.0
2006-12-11 15:30:00,41.33,41.35,41.23,41.29,71700.0,41.33,41.35,41.23,41.29,71700.0
2006-12-11 15:40:00,41.29,41.29,41.15,41.17,83700.0,41.29,41.29,41.15,41.17,83700.0
2006-12-11 15:50:00,41.16,41.24,41.11,41.16,187200.0,41.16,41.24,41.11,41.16,187200.0
2006-12-12 09:30:00,41.32,41.42,41.17,41.32,42600.0,41.32,41.42,41.17,41.32,42600.0
2006-12-12 09:40:00,41.32,41.55,41.32,41.55,34400.0,41.32,41.55,41.32,41.55,34400.0
2006-12-12 09:50:00,41.57,41.69,41.56,41.64,34500.0,41.57,41.69,41.56,41.64,34500.0
2006-12-12 10:00:00,41.65,41.65,41.26,41.28,43000.0,41.65,41.65,41.26,41.28,43000.0
2006-12-12 10:10:00,41.29,41.42,41.24,41.37,39100.0,41.29,41.42,41.24,41.37,39100.0
2006-12-12 10:20:00,41.38,41.39,41.28,41.3,35700.0,41.38,41.39,41.28,41.3,35700.0
2006-12-12 10:30:00,41.29,41.3,41.15,41.22,54000.0,41.29,41.3,41.15,41.22,54000.0
2006-12-12 10:40:00,41.22,41.22,41.15,41.2,26500.0,41.22,41.22,41.15,41.2,26500.0
2006-12-12 10:50:00,41.2,41.2,41.16,41.19,24700.0,41.2,41.2,41.16,41.19,24700.0
2006-12-12 11:00:00,41.19,41.2,41.11,41.18,16300.0,41.19,41.2,41.11,41.18,16300.0
2006-12-12 11:10:00,41.18,41.25,41.17,41.25,14800.0,41.18,41.25,41.17,41.25,14800.0
2006-12-12 11:20:00,41.25,41.28,41.19,41.19,16200.0,41.25,41.28,41.19,41.19,16200.0
2006-12-12 11:30:00,41.2,41.21,41.08,41.08,16200.0,41.2,41.21,41.08,41.08,16200.0
2006-12-12 11:40:00,41.08,41.08,40.98,41.0,46800.0,41.08,41.08,40.98,41.0,46800.0
2006-12-12 11:50:00,41.0,41.06,41.0,41.06,19200.0,41.0,41.06,41.0,41.06,19200.0
2006-12-12 12:00:00,41.07,41.09,40.95,41.0,39800.0,41.07,41.09,40.95,41.0,39800.0
2006-12-12 12:10:00,41.02,41.06,40.86,41.04,47400.0,41.02,41.06,40.86,41.04,47400.0
2006-12-12 12:20:00,41.04,41.04,40.91,40.99,47000.0,41.04,41.04,40.91,40.99,47000.0
2006-12-12 12:30:00,40.98,41.02,40.97,41.02,32700.0,40.98,41.02,40.97,41.02,32700.0
2006-12-12 12:40:00,41.01,41.03,40.97,41.01,92500.0,41.01,41.03,40.97,41.01,92500.0
2006-12-12 12:50:00,41.01,41.03,40.96,41.0,21800.0,41.01,41.03,40.96,41.0,21800.0
2006-12-12 13:00:00,41.01,41.01,40.97,41.0,23600.0,41.01,41.01,40.97,41.0,23600.0
2006-12-12 13:10:00,41.0,41.04,40.98,41.04,50400.0,41.0,41.04,40.98,41.04,50400.0
2006-12-12 13:20:00,41.03,41.04,40.97,40.99,25500.0,41.03,41.04,40.97,40.99,25500.0
2006-12-12 13:30:00,40.99,41.04,40.99,41.0,17200.0,40.99,41.04,40.99,41.0,17200.0
2006-12-12 13:40:00,41.0,41.01,40.97,40.97,40900.0,41.0,41.01,40.97,40.97,40900.0
2006-12-12 13:50:00,40.96,41.01,40.96,41.0,7000.0,40.96,41.01,40.96,41.0,7000.0
2006-12-12 14:00:00,41.0,41.0,40.98,40.98,16000.0,41.0,41.0,40.98,40.98,16000.0
2006-12-12 14:10:00,40.98,41.12,40.91,41.06,74500.0,40.98,41.12,40.91,41.06,74500.0
2006-12-12 14:20:00,41.09,41.14,40.97,40.99,120100.0,41.09,41.14,40.97,40.99,120100.0
2006-12-12 14:30:00,41.0,41.05,40.89,40.96,41900.0,41.0,41.05,40.89,40.96,41900.0
2006-12-12 14:40:00,40.95,41.04,40.89,41.03,82800.0,40.95,41.04,40.89,41.03,82800.0
2006-12-12 14:50:00,41.04,41.12,41.02,41.1,153200.0,41.04,41.12,41.02,41.1,153200.0
2006-12-12 15:00:00,41.1,41.13,41.06,41.08,114800.0,41.1,41.13,41.06,41.08,114800.0
2006-12-12 15:10:00,41.09,41.11,41.02,41.05,30700.0,41.09,41.11,41.02,41.05,30700.0
2006-12-12 15:20:00,41.05,41.06,40.96,41.06,51400.0,41.05,41.06,40.96,41.06,51400.0
2006-12-12 15:30:00,41.06,41.08,41.04,41.05,52000.0,41.06,41.08,41.04,41.05,52000.0
2006-12-12 15:40:00,41.04,41.11,41.04,41.1,96200.0,41.04,41.11,41.04,41.1,96200.0
2006-12-12 15:50:00,41.09,41.1,40.98,41.06,114500.0,41.09,41.1,40.98,41.06,114500.0
2006-12-13 09:30:00,41.23,41.23,40.94,41.04,73500.0,41.23,41.23,40.94,41.04,73500.0
2006-12-13 09:40:00,41.04,41.07,40.8,40.86,69200.0,41.04,41.07,40.8,40.86,69200.0
2006-12-13 09:50:00,40.85,40.99,40.81,40.89,48600.0,40.85,40.99,40.81,40.89,48600.0
2006-12-13 10:00:00,40.92,41.1,40.92,41.08,126600.0,40.92,41.1,40.92,41.08,126600.0
2006-12-13 10:10:00,41.08,41.13,41.07,41.1,172200.0,41.08,41.13,41.07,41.1,172200.0
2006-12-13 10:20:00,41.1,41.16,41.08,41.1,32900.0,41.1,41.16,41.08,41.1,32900.0
2006-12-13 10:30:00,41.08,41.09,40.85,40.92,45300.0,41.08,41.09,40.85,40.92,45300.0
2006-12-13 10:40:00,40.89,40.95,40.84,40.85,26200.0,40.89,40.95,40.84,40.85,26200.0
2006-12-13 10:50:00,40.85,40.88,40.75,40.82,36000.0,40.85,40.88,40.75,40.82,36000.0
2006-12-13 11:00:00,40.83,40.89,40.69,40.81,36300.0,40.83,40.89,40.69,40.81,36300.0
2006-12-13 11:10:00,40.83,40.83,40.73,40.8,39700.0,40.83,40.83,40.73,40.8,39700.0
2006-12-13 11:20:00,40.84,40.95,40.81,40.94,52300.0,40.84,40.95,40.81,40.94,52300.0
2006-12-13 11:30:00,40.94,40.94,40.84,40.84,31200.0,40.94,40.94,40.84,40.84,31200.0
2006-12-13 11:40:00,40.85,40.98,40.84,40.96,34300.0,40.85,40.98,40.84,40.96,34300.0
2006-12-13 11:50:00,40.95,40.98,40.92,40.96,14700.0,40.95,40.98,40.92,40.96,14700.0
2006-12-13 12:00:00,40.95,40.97,40.91,40.91,24900.0,40.95,40.97,40.91,40.91,24900.0
2006-12-13 12:10:00,40.92,40.92,40.75,40.76,38300.0,40.92,40.92,40.75,40.76,38300.0
2006-12-13 12:20:00,40.76,40.77,40.63,40.67,29800.0,40.76,40.77,40.63,40.67,29800.0
2006-12-13 12:30:00,40.67,40.71,40.63,40.65,21500.0,40.67,40.71,40.63,40.65,21500.0
2006-12-13 12:40:00,40.66,40.7,40.59,40.69,17400.0,40.66,40.7,40.59,40.69,17400.0
2006-12-13 12:50:00,40.69,40.81,40.69,40.81,20600.0,40.69,40.81,40.69,40.81,20600.0
2006-12-13 13:00:00,40.81,40.92,40.79,40.91,20200.0,40.81,40.92,40.79,40.91,20200.0
2006-12-13 13:10:00,40.92,41.04,40.92,41.01,41500.0,40.92,41.04,40.92,41.01,41500.0
2006-12-13 13:20:00,41.02,41.05,41.02,41.04,34900.0,41.02,41.05,41.02,41.04,34900.0
2006-12-13 13:30:00,41.05,41.05,40.96,40.96,36800.0,41.05,41.05,40.96,40.96,36800.0
2006-12-13 13:40:00,40.97,41.08,40.91,41.06,32400.0,40.97,41.08,40.91,41.06,32400.0
2006-12-13 13:50:00,41.05,41.09,41.04,41.07,30200.0,41.05,41.09,41.04,41.07,30200.0
2006-12-13 14:00:00,41.07,41.19,41.06,41.1,53000.0,41.07,41.19,41.06,41.1,53000.0
2006-12-13 14:10:00,41.1,41.15,41.09,41.12,11900.0,41.1,41.15,41.09,41.12,11900.0
2006-12-13 14:20:00,41.12,41.14,41.02,41.03,27800.0,41.12,41.14,41.02,41.03,27800.0
2006-12-13 14:30:00,41.02,41.02,40.92,40.99,30600.0,41.02,41.02,40.92,40.99,30600.0
2006-12-13 14:40:00,40.99,41.07,40.94,41.07,24100.0,40.99,41.07,40.94,41.07,24100.0
2006-12-13 14:50:00,41.07,41.08,41.01,41.07,27700.0,41.07,41.08,41.01,41.07,27700.0
2006-12-13 15:00:00,41.07,41.08,40.98,40.99,29200.0,41.07,41.08,40.98,40.99,29200.0
2006-12-13 15:10:00,40.98,41.02,40.91,40.99,40900.0,40.98,41.02,40.91,40.99,40900.0
2006-12-13 15:20:00,40.99,41.02,40.94,40.95,30300.0,40.99,41.02,40.94,40.95,30300.0
2006-12-13 15:30:00,40.95,41.14,40.91,41.11,25300.0,40.95,41.14,40.91,41.11,25300.0
2006-12-13 15:40:00,41.12,41.12,41.0,41.0,88100.0,41.12,41.12,41.0,41.0,88100.0
2006-12-13 15:50:00,40.99,41.12,40.96,41.07,58100.0,40.99,41.12,40.96,41.07,58100.0
2006-12-14 09:30:00,41.3,41.3,41.08,41.17,159700.0,41.3,41.3,41.08,41.17,159700.0
2006-12-14 09:40:00,41.15,41.3,41.15,41.21,44800.0,41.15,41.3,41.15,41.21,44800.0
2006-12-14 09:50:00,41.21,41.86,41.2,41.79,93900.0,41.21,41.86,41.2,41.79,93900.0
2006-12-14 10:00:00,41.81,42.12,41.65,41.74,98500.0,41.81,42.12,41.65,41.74,98500.0
2006-12-14 10:10:00,41.74,41.76,41.56,41.59,44800.0,41.74,41.76,41.56,41.59,44800.0
2006-12-14 10:20:00,41.57,41.66,41.57,41.66,70900.0,41.57,41.66,41.57,41.66,70900.0
2006-12-14 10:30:00,41.66,41.79,41.59,41.77,49100.0,41.66,41.79,41.59,41.77,49100.0
2006-12-14 10:40:00,41.75,41.77,41.63,41.63,842600.0,41.75,41.77,41.63,41.63,842600.0
2006-12-14 10:50:00,41.63,41.67,41.58,41.63,28400.0,41.63,41.67,41.58,41.63,28400.0
2006-12-14 11:00:00,41.63,41.72,41.57,41.66,50300.0,41.63,41.72,41.57,41.66,50300.0
2006-12-14 11:10:00,41.66,41.69,41.55,41.56,21700.0,41.66,41.69,41.55,41.56,21700.0
2006-12-14 11:20:00,41.56,41.61,41.45,41.47,87900.0,41.56,41.61,41.45,41.47,87900.0
2006-12-14 11:30:00,41.46,41.55,41.44,41.53,76300.0,41.46,41.55,41.44,41.53,76300.0
2006-12-14 11:40:00,41.53,41.62,41.5,41.5,18100.0,41.53,41.62,41.5,41.5,18100.0
2006-12-14 11:50:00,41.5,41.52,41.48,41.5,19700.0,41.5,41.52,41.48,41.5,19700.0
2006-12-14 12:00:00,41.5,41.56,41.44,41.44,24400.0,41.5,41.56,41.44,41.44,24400.0
2006-12-14 12:10:00,41.43,41.51,41.39,41.39,22200.0,41.43,41.51,41.39,41.39,22200.0
2006-12-14 12:20:00,41.4,41.42,41.37,41.41,25200.0,41.4,41.42,41.37,41.41,25200.0
2006-12-14 12:30:00,41.41,41.57,41.38,41.5,31100.0,41.41,41.57,41.38,41.5,31100.0
2006-12-14 12:40:00,41.52,41.53,41.44,41.46,13900.0,41.52,41.53,41.44,41.46,13900.0
2006-12-14 12:50:00,41.43,41.47,41.42,41.45,19800.0,41.43,41.47,41.42,41.45,19800.0
2006-12-14 13:00:00,41.45,41.47,41.41,41.44,13200.0,41.45,41.47,41.41,41.44,13200.0
2006-12-14 13:10:00,41.45,41.45,41.41,41.43,21500.0,41.45,41.45,41.41,41.43,21500.0
2006-12-14 13:20:00,41.42,41.45,41.42,41.44,10000.0,41.42,41.45,41.42,41.44,10000.0
2006-12-14 13:30:00,41.44,41.45,41.42,41.43,18400.0,41.44,41.45,41.42,41.43,18400.0
2006-12-14 13:40:00,41.43,41.45,41.37,41.45,26100.0,41.43,41.45,41.37,41.45,26100.0
2006-12-14 13:50:00,41.44,41.6,41.44,41.55,21100.0,41.44,41.6,41.44,41.55,21100.0
2006-12-14 14:00:00,41.56,41.56,41.49,41.52,13000.0,41.56,41.56,41.49,41.52,13000.0
2006-12-14 14:10:00,41.53,41.55,41.52,41.54,12000.0,41.53,41.55,41.52,41.54,12000.0
2006-12-14 14:20:00,41.53,41.55,41.53,41.53,12700.0,41.53,41.55,41.53,41.53,12700.0
2006-12-14 14:30:00,41.53,41.57,41.52,41.54,15700.0,41.53,41.57,41.52,41.54,15700.0
2006-12-14 14:40:00,41.53,41.61,41.53,41.6,18100.0,41.53,41.61,41.53,41.6,18100.0
2006-12-14 14:50:00,41.59,41.61,41.57,41.61,16100.0,41.59,41.61,41.57,41.61,16100.0
2006-12-14 15:00:00,41.6,41.61,41.58,41.58,57700.0,41.6,41.61,41.58,41.58,57700.0
2006-12-14 15:10:00,41.58,41.61,41.54,41.61,28800.0,41.58,41.61,41.54,41.61,28800.0
2006-12-14 15:20:00,41.61,41.77,41.6,41.62,176100.0,41.61,41.77,41.6,41.62,176100.0
2006-12-14 15:30:00,41.63,41.65,41.5,41.55,60500.0,41.63,41.65,41.5,41.55,60500.0
2006-12-14 15:40:00,41.54,41.57,41.49,41.5,34100.0,41.54,41.57,41.49,41.5,34100.0
2006-12-14 15:50:00,41.51,41.54,41.15,41.31,239300.0,41.51,41.54,41.15,41.31,239300.0
2006-12-15 09:30:00,41.57,42.15,41.37,41.95,1636400.0,41.57,42.15,41.37,41.95,1636400.0
2006-12-15 09:40:00,41.93,41.93,41.75,41.75,54100.0,41.93,41.93,41.75,41.75,54100.0
2006-12-15 09:50:00,41.74,41.92,41.74,41.82,32400.0,41.74,41.92,41.74,41.82,32400.0
2006-12-15 10:00:00,41.82,41.86,41.74,41.8,35900.0,41.82,41.86,41.74,41.8,35900.0
2006-12-15 10:10:00,41.79,41.92,41.79,41.87,33100.0,41.79,41.92,41.79,41.87,33100.0
2006-12-15 10:20:00,41.86,42.0,41.86,41.98,25800.0,41.86,42.0,41.86,41.98,25800.0
2006-12-15 10:30:00,42.0,42.0,41.88,41.94,31600.0,42.0,42.0,41.88,41.94,31600.0
2006-12-15 10:40:00,41.94,41.94,41.7,41.7,17000.0,41.94,41.94,41.7,41.7,17000.0
2006-12-15 10:50:00,41.7,41.7,41.6,41.65,35100.0,41.7,41.7,41.6,41.65,35100.0
2006-12-15 11:00:00,41.63,41.79,41.63,41.72,38400.0,41.63,41.79,41.63,41.72,38400.0
2006-12-15 11:10:00,41.72,41.72,41.68,41.7,21100.0,41.72,41.72,41.68,41.7,21100.0
2006-12-15 11:20:00,41.7,41.74,41.68,41.7,24400.0,41.7,41.74,41.68,41.7,24400.0
2006-12-15 11:30:00,41.7,41.78,41.67,41.78,23100.0,41.7,41.78,41.67,41.78,23100.0
2006-12-15 11:40:00,41.78,41.8,41.72,41.79,20000.0,41.78,41.8,41.72,41.79,20000.0
2006-12-15 11:50:00,41.81,41.88,41.78,41.86,22600.0,41.81,41.88,41.78,41.86,22600.0
2006-12-15 12:00:00,41.86,41.86,41.78,41.83,33500.0,41.86,41.86,41.78,41.83,33500.0
2006-12-15 12:10:00,41.84,41.84,41.78,41.78,14700.0,41.84,41.84,41.78,41.78,14700.0
2006-12-15 12:20:00,41.79,41.79,41.6,41.61,52400.0,41.79,41.79,41.6,41.61,52400.0
2006-12-15 12:30:00,41.61,41.73,41.61,41.7,25200.0,41.61,41.73,41.61,41.7,25200.0
2006-12-15 12:40:00,41.7,41.73,41.66,41.66,34500.0,41.7,41.73,41.66,41.66,34500.0
2006-12-15 12:50:00,41.68,41.74,41.65,41.65,41700.0,41.68,41.74,41.65,41.65,41700.0
2006-12-15 13:00:00,41.65,41.7,41.65,41.68,13900.0,41.65,41.7,41.65,41.68,13900.0
2006-12-15 13:10:00,41.69,41.69,41.61,41.67,30600.0,41.69,41.69,41.61,41.67,30600.0
2006-12-15 13:20:00,41.68,41.7,41.67,41.67,19900.0,41.68,41.7,41.67,41.67,19900.0
2006-12-15 13:30:00,41.68,41.7,41.52,41.6,44100.0,41.68,41.7,41.52,41.6,44100.0
2006-12-15 13:40:00,41.6,41.63,41.57,41.59,50900.0,41.6,41.63,41.57,41.59,50900.0
2006-12-15 13:50:00,41.6,41.71,41.57,41.68,38200.0,41.6,41.71,41.57,41.68,38200.0
2006-12-15 14:00:00,41.69,41.71,41.67,41.7,27300.0,41.69,41.71,41.67,41.7,27300.0
2006-12-15 14:10:00,41.7,41.7,41.65,41.69,19400.0,41.7,41.7,41.65,41.69,19400.0
2006-12-15 14:20:00,41.69,41.72,41.67,41.68,21800.0,41.69,41.72,41.67,41.68,21800.0
2006-12-15 14:30:00,41.68,41.71,41.65,41.66,100600.0,41.68,41.71,41.65,41.66,100600.0
2006-12-15 14:40:00,41.67,41.7,41.61,41.65,55400.0,41.67,41.7,41.61,41.65,55400.0
2006-12-15 14:50:00,41.66,41.71,41.64,41.64,37800.0,41.66,41.71,41.64,41.64,37800.0
2006-12-15 15:00:00,41.65,41.68,41.63,41.64,51500.0,41.65,41.68,41.63,41.64,51500.0
2006-12-15 15:10:00,41.65,41.82,41.65,41.76,33000.0,41.65,41.82,41.65,41.76,33000.0
2006-12-15 15:20:00,41.77,41.86,41.76,41.79,32000.0,41.77,41.86,41.76,41.79,32000.0
2006-12-15 15:30:00,41.8,41.84,41.73,41.73,40900.0,41.8,41.84,41.73,41.73,40900.0
2006-12-15 15:40:00,41.74,41.78,41.69,41.7,46500.0,41.74,41.78,41.69,41.7,46500.0
2006-12-15 15:50:00,41.71,41.8,41.69,41.79,205200.0,41.71,41.8,41.69,41.79,205200.0
2006-12-18 09:30:00,42.05,42.1,41.84,41.88,64000.0,42.05,42.1,41.84,41.88,64000.0
2006-12-18 09:40:00,41.92,42.1,41.83,41.84,37600.0,41.92,42.1,41.83,41.84,37600.0
2006-12-18 09:50:00,41.84,41.97,41.84,41.96,43400.0,41.84,41.97,41.84,41.96,43400.0
2006-12-18 10:00:00,41.95,41.96,41.84,41.84,60500.0,41.95,41.96,41.84,41.84,60500.0
2006-12-18 10:10:00,41.86,41.96,41.84,41.96,37900.0,41.86,41.96,41.84,41.96,37900.0
2006-12-18 10:20:00,41.96,41.96,41.94,41.95,30700.0,41.96,41.96,41.94,41.95,30700.0
2006-12-18 10:30:00,41.96,41.96,41.84,41.86,30600.0,41.96,41.96,41.84,41.86,30600.0
2006-12-18 10:40:00,41.85,41.87,41.76,41.79,25000.0,41.85,41.87,41.76,41.79,25000.0
2006-12-18 10:50:00,41.79,41.85,41.78,41.8,24400.0,41.79,41.85,41.78,41.8,24400.0
2006-12-18 11:00:00,41.8,41.8,41.72,41.74,65900.0,41.8,41.8,41.72,41.74,65900.0
2006-12-18 11:10:00,41.75,41.77,41.69,41.7,29000.0,41.75,41.77,41.69,41.7,29000.0
2006-12-18 11:20:00,41.69,41.7,41.62,41.62,51000.0,41.69,41.7,41.62,41.62,51000.0
2006-12-18 11:30:00,41.62,41.63,41.46,41.48,44000.0,41.62,41.63,41.46,41.48,44000.0
2006-12-18 11:40:00,41.48,41.49,41.41,41.44,36600.0,41.48,41.49,41.41,41.44,36600.0
2006-12-18 11:50:00,41.43,41.56,41.43,41.5,59600.0,41.43,41.56,41.43,41.5,59600.0
2006-12-18 12:00:00,41.5,41.52,41.43,41.45,197800.0,41.5,41.52,41.43,41.45,197800.0
2006-12-18 12:10:00,41.44,41.44,41.18,41.18,44300.0,41.44,41.44,41.18,41.18,44300.0
2006-12-18 12:20:00,41.19,41.2,41.09,41.13,55300.0,41.19,41.2,41.09,41.13,55300.0
2006-12-18 12:30:00,41.13,41.18,41.04,41.07,44500.0,41.13,41.18,41.04,41.07,44500.0
2006-12-18 12:40:00,41.07,41.07,41.0,41.03,35100.0,41.07,41.07,41.0,41.03,35100.0
2006-12-18 12:50:00,41.02,41.03,40.89,40.94,71700.0,41.02,41.03,40.89,40.94,71700.0
2006-12-18 13:00:00,40.93,40.93,40.78,40.87,60000.0,40.93,40.93,40.78,40.87,60000.0
2006-12-18 13:10:00,40.87,40.91,40.76,40.78,43300.0,40.87,40.91,40.76,40.78,43300.0
2006-12-18 13:20:00,40.77,40.91,40.75,40.91,62900.0,40.77,40.91,40.75,40.91,62900.0
2006-12-18 13:30:00,40.9,40.98,40.89,40.92,24300.0,40.9,40.98,40.89,40.92,24300.0
2006-12-18 13:40:00,40.92,41.0,40.92,41.0,35100.0,40.92,41.0,40.92,41.0,35100.0
2006-12-18 13:50:00,41.01,41.09,40.99,40.99,33100.0,41.01,41.09,40.99,40.99,33100.0
2006-12-18 14:00:00,41.0,41.01,40.94,40.95,30600.0,41.0,41.01,40.94,40.95,30600.0
2006-12-18 14:10:00,40.95,41.03,40.93,41.02,30100.0,40.95,41.03,40.93,41.02,30100.0
2006-12-18 14:20:00,41.02,41.1,40.97,40.97,46900.0,41.02,41.1,40.97,40.97,46900.0
2006-12-18 14:30:00,40.97,40.97,40.95,40.96,24600.0,40.97,40.97,40.95,40.96,24600.0
2006-12-18 14:40:00,40.95,40.95,40.56,40.57,111400.0,40.95,40.95,40.56,40.57,111400.0
2006-12-18 14:50:00,40.57,40.63,40.47,40.63,89300.0,40.57,40.63,40.47,40.63,89300.0
2006-12-18 15:00:00,40.61,40.66,40.41,40.58,73700.0,40.61,40.66,40.41,40.58,73700.0
2006-12-18 15:10:00,40.58,40.62,40.36,40.5,86300.0,40.58,40.62,40.36,40.5,86300.0
2006-12-18 15:20:00,40.5,40.67,40.47,40.67,70800.0,40.5,40.67,40.47,40.67,70800.0
2006-12-18 15:30:00,40.67,40.74,40.65,40.71,108500.0,40.67,40.74,40.65,40.71,108500.0
2006-12-18 15:40:00,40.71,40.8,40.61,40.67,79100.0,40.71,40.8,40.61,40.67,79100.0
2006-12-18 15:50:00,40.67,40.67,40.54,40.62,95000.0,40.67,40.67,40.54,40.62,95000.0
2006-12-19 09:30:00,40.45,40.45,39.86,39.86,83700.0,40.45,40.45,39.86,39.86,83700.0
2006-12-19 09:40:00,39.86,40.07,39.65,40.0,62600.0,39.86,40.07,39.65,40.0,62600.0
2006-12-19 09:50:00,40.01,40.28,39.99,40.28,41200.0,40.01,40.28,39.99,40.28,41200.0
2006-12-19 10:00:00,40.31,40.38,40.06,40.29,55000.0,40.31,40.38,40.06,40.29,55000.0
2006-12-19 10:10:00,40.29,40.52,40.27,40.32,27800.0,40.29,40.52,40.27,40.32,27800.0
2006-12-19 10:20:00,40.36,40.49,40.27,40.29,14400.0,40.36,40.49,40.27,40.29,14400.0
2006-12-19 10:30:00,40.31,40.52,40.31,40.51,31700.0,40.31,40.52,40.31,40.51,31700.0
2006-12-19 10:40:00,40.52,40.52,40.34,40.34,32900.0,40.52,40.52,40.34,40.34,32900.0
2006-12-19 10:50:00,40.35,40.49,40.27,40.45,27500.0,40.35,40.49,40.27,40.45,27500.0
2006-12-19 11:00:00,40.45,40.58,40.42,40.47,18900.0,40.45,40.58,40.42,40.47,18900.0
2006-12-19 11:10:00,40.45,40.45,40.25,40.28,31600.0,40.45,40.45,40.25,40.28,31600.0
2006-12-19 11:20:00,40.28,40.37,40.27,40.35,26100.0,40.28,40.37,40.27,40.35,26100.0
2006-12-19 11:30:00,40.35,40.37,40.21,40.23,16900.0,40.35,40.37,40.21,40.23,16900.0
2006-12-19 11:40:00,40.24,40.3,40.2,40.25,12800.0,40.24,40.3,40.2,40.25,12800.0
2006-12-19 11:50:00,40.25,40.25,40.19,40.22,7500.0,40.25,40.25,40.19,40.22,7500.0
2006-12-19 12:00:00,40.22,40.42,40.22,40.29,20000.0,40.22,40.42,40.22,40.29,20000.0
2006-12-19 12:10:00,40.34,40.34,39.94,39.94,32000.0,40.34,40.34,39.94,39.94,32000.0
2006-12-19 12:20:00,39.94,40.12,39.94,40.12,25200.0,39.94,40.12,39.94,40.12,25200.0
2006-12-19 12:30:00,40.12,40.29,40.08,40.29,33400.0,40.12,40.29,40.08,40.29,33400.0
2006-12-19 12:40:00,40.29,40.3,40.15,40.2,36000.0,40.29,40.3,40.15,40.2,36000.0
2006-12-19 12:50:00,40.19,40.25,40.18,40.25,16200.0,40.19,40.25,40.18,40.25,16200.0
2006-12-19 13:00:00,40.25,40.34,40.25,40.25,22500.0,40.25,40.34,40.25,40.25,22500.0
2006-12-19 13:10:00,40.25,40.31,40.2,40.21,29400.0,40.25,40.31,40.2,40.21,29400.0
2006-12-19 13:20:00,40.22,40.24,40.06,40.07,20600.0,40.22,40.24,40.06,40.07,20600.0
2006-12-19 13:30:00,40.08,40.15,40.08,40.14,4800.0,40.08,40.15,40.08,40.14,4800.0
2006-12-19 13:40:00,40.15,40.33,40.15,40.2,17500.0,40.15,40.33,40.15,40.2,17500.0
2006-12-19 13:50:00,40.21,40.27,40.15,40.26,9000.0,40.21,40.27,40.15,40.26,9000.0
2006-12-19 14:00:00,40.28,40.47,40.26,40.26,40400.0,40.28,40.47,40.26,40.26,40400.0
2006-12-19 14:10:00,40.27,40.45,40.27,40.36,15400.0,40.27,40.45,40.27,40.36,15400.0
2006-12-19 14:20:00,40.35,40.36,40.24,40.24,19100.0,40.35,40.36,40.24,40.24,19100.0
2006-12-19 14:30:00,40.23,40.35,40.23,40.33,20600.0,40.23,40.35,40.23,40.33,20600.0
2006-12-19 14:40:00,40.33,40.38,40.33,40.35,26500.0,40.33,40.38,40.33,40.35,26500.0
2006-12-19 14:50:00,40.35,40.54,40.35,40.49,18800.0,40.35,40.54,40.35,40.49,18800.0
2006-12-19 15:00:00,40.47,40.7,40.45,40.66,45600.0,40.47,40.7,40.45,40.66,45600.0
2006-12-19 15:10:00,40.67,40.83,40.59,40.62,49600.0,40.67,40.83,40.59,40.62,49600.0
2006-12-19 15:20:00,40.61,40.73,40.59,40.71,53000.0,40.61,40.73,40.59,40.71,53000.0
2006-12-19 15:30:00,40.72,40.78,40.57,40.58,81300.0,40.72,40.78,40.57,40.58,81300.0
2006-12-19 15:40:00,40.58,40.59,40.51,40.58,20700.0,40.58,40.59,40.51,40.58,20700.0
2006-12-19 15:50:00,40.57,40.65,40.52,40.53,50500.0,40.57,40.65,40.52,40.53,50500.0
2006-12-20 09:30:00,40.77,40.99,40.56,40.72,41300.0,40.77,40.99,40.56,40.72,41300.0
2006-12-20 09:40:00,40.75,40.99,40.73,40.73,23000.0,40.75,40.99,40.73,40.73,23000.0
2006-12-20 09:50:00,40.72,40.89,40.66,40.87,14100.0,40.72,40.89,40.66,40.87,14100.0
2006-12-20 10:00:00,40.87,40.98,40.79,40.96,18100.0,40.87,40.98,40.79,40.96,18100.0
2006-12-20 10:10:00,40.99,40.99,40.83,40.84,12400.0,40.99,40.99,40.83,40.84,12400.0
2006-12-20 10:20:00,40.85,40.87,40.76,40.86,14100.0,40.85,40.87,40.76,40.86,14100.0
2006-12-20 10:30:00,40.86,41.0,40.86,41.0,18600.0,40.86,41.0,40.86,41.0,18600.0
2006-12-20 10:40:00,41.0,41.05,40.97,40.99,24600.0,41.0,41.05,40.97,40.99,24600.0
2006-12-20 10:50:00,40.97,41.0,40.96,41.0,17700.0,40.97,41.0,40.96,41.0,17700.0
2006-12-20 11:00:00,41.0,41.0,40.97,40.98,32500.0,41.0,41.0,40.97,40.98,32500.0
2006-12-20 11:10:00,41.0,41.01,40.96,40.99,32600.0,41.0,41.01,40.96,40.99,32600.0
2006-12-20 11:20:00,41.0,41.06,40.98,41.04,24700.0,41.0,41.06,40.98,41.04,24700.0
2006-12-20 11:30:00,41.05,41.08,41.03,41.05,16000.0,41.05,41.08,41.03,41.05,16000.0
2006-12-20 11:40:00,41.03,41.03,40.97,40.99,12900.0,41.03,41.03,40.97,40.99,12900.0
2006-12-20 11:50:00,41.01,41.02,40.95,40.97,17300.0,41.01,41.02,40.95,40.97,17300.0
2006-12-20 12:00:00,40.99,41.04,40.98,41.02,31700.0,40.99,41.04,40.98,41.02,31700.0
2006-12-20 12:10:00,41.02,41.07,41.0,41.07,25000.0,41.02,41.07,41.0,41.07,25000.0
2006-12-20 12:20:00,41.06,41.12,41.05,41.06,32200.0,41.06,41.12,41.05,41.06,32200.0
2006-12-20 12:30:00,41.08,41.1,41.06,41.06,29500.0,41.08,41.1,41.06,41.06,29500.0
2006-12-20 12:40:00,41.07,41.16,41.06,41.15,26700.0,41.07,41.16,41.06,41.15,26700.0
2006-12-20 12:50:00,41.15,41.18,41.14,41.15,17100.0,41.15,41.18,41.14,41.15,17100.0
2006-12-20 13:00:00,41.17,41.17,41.14,41.16,15000.0,41.17,41.17,41.14,41.16,15000.0
2006-12-20 13:10:00,41.16,41.17,41.06,41.1,37100.0,41.16,41.17,41.06,41.1,37100.0
2006-12-20 13:20:00,41.09,41.1,41.04,41.06,33900.0,41.09,41.1,41.04,41.06,33900.0
2006-12-20 13:30:00,41.06,41.18,41.02,41.02,54700.0,41.06,41.18,41.02,41.02,54700.0
2006-12-20 13:40:00,41.02,41.08,41.0,41.06,44300.0,41.02,41.08,41.0,41.06,44300.0
2006-12-20 13:50:00,41.06,41.15,41.06,41.12,32700.0,41.06,41.15,41.06,41.12,32700.0
2006-12-20 14:00:00,41.13,41.33,41.13,41.17,111600.0,41.13,41.33,41.13,41.17,111600.0
2006-12-20 14:10:00,41.16,41.16,41.07,41.11,31700.0,41.16,41.16,41.07,41.11,31700.0
2006-12-20 14:20:00,41.1,41.16,41.08,41.08,40200.0,41.1,41.16,41.08,41.08,40200.0
2006-12-20 14:30:00,41.08,41.12,40.97,40.97,28700.0,41.08,41.12,40.97,40.97,28700.0
2006-12-20 14:40:00,40.99,41.08,40.97,41.03,20900.0,40.99,41.08,40.97,41.03,20900.0
2006-12-20 14:50:00,41.03,41.04,41.0,41.02,17800.0,41.03,41.04,41.0,41.02,17800.0
2006-12-20 15:00:00,41.02,41.08,41.0,41.08,42200.0,41.02,41.08,41.0,41.08,42200.0
2006-12-20 15:10:00,41.09,41.1,41.03,41.06,33500.0,41.09,41.1,41.03,41.06,33500.0
2006-12-20 15:20:00,41.06,41.09,41.02,41.09,35800.0,41.06,41.09,41.02,41.09,35800.0
2006-12-20 15:30:00,41.09,41.09,41.04,41.07,39300.0,41.09,41.09,41.04,41.07,39300.0
2006-12-20 15:40:00,41.06,41.09,41.01,41.09,51400.0,41.06,41.09,41.01,41.09,51400.0
2006-12-20 15:50:00,41.08,41.1,41.04,41.07,117000.0,41.08,41.1,41.04,41.07,117000.0
2006-12-21 09:30:00,41.19,41.19,40.6,40.82,36000.0,41.19,41.19,40.6,40.82,36000.0
2006-12-21 09:40:00,40.79,40.91,40.7,40.9,34300.0,40.79,40.91,40.7,40.9,34300.0
2006-12-21 09:50:00,40.95,40.96,40.6,40.61,29200.0,40.95,40.96,40.6,40.61,29200.0
2006-12-21 10:00:00,40.63,40.72,40.54,40.61,21800.0,40.63,40.72,40.54,40.61,21800.0
2006-12-21 10:10:00,40.61,40.61,40.5,40.5,16000.0,40.61,40.61,40.5,40.5,16000.0
2006-12-21 10:20:00,40.5,40.66,40.45,40.6,23900.0,40.5,40.66,40.45,40.6,23900.0
2006-12-21 10:30:00,40.6,40.7,40.52,40.57,24400.0,40.6,40.7,40.52,40.57,24400.0
2006-12-21 10:40:00,40.56,40.64,40.48,40.48,19800.0,40.56,40.64,40.48,40.48,19800.0
2006-12-21 10:50:00,40.48,40.52,40.48,40.5,27500.0,40.48,40.52,40.48,40.5,27500.0
2006-12-21 11:00:00,40.51,40.56,40.44,40.53,23400.0,40.51,40.56,40.44,40.53,23400.0
2006-12-21 11:10:00,40.52,40.52,40.4,40.45,22800.0,40.52,40.52,40.4,40.45,22800.0
2006-12-21 11:20:00,40.46,40.55,40.44,40.46,26700.0,40.46,40.55,40.44,40.46,26700.0
2006-12-21 11:30:00,40.46,40.46,40.35,40.4,13700.0,40.46,40.46,40.35,40.4,13700.0
2006-12-21 11:40:00,40.4,40.49,40.4,40.47,20900.0,40.4,40.49,40.4,40.47,20900.0
2006-12-21 11:50:00,40.47,40.47,40.42,40.46,16200.0,40.47,40.47,40.42,40.46,16200.0
2006-12-21 12:00:00,40.46,40.5,40.45,40.49,32900.0,40.46,40.5,40.45,40.49,32900.0
2006-12-21 12:10:00,40.48,40.55,40.36,40.38,21900.0,40.48,40.55,40.36,40.38,21900.0
2006-12-21 12:20:00,40.37,40.37,40.27,40.34,30800.0,40.37,40.37,40.27,40.34,30800.0
2006-12-21 12:30:00,40.35,40.42,40.16,40.2,47700.0,40.35,40.42,40.16,40.2,47700.0
2006-12-21 12:40:00,40.21,40.26,40.17,40.26,11000.0,40.21,40.26,40.17,40.26,11000.0
2006-12-21 12:50:00,40.26,40.36,40.26,40.33,14600.0,40.26,40.36,40.26,40.33,14600.0
2006-12-21 13:00:00,40.31,40.32,40.17,40.29,31100.0,40.31,40.32,40.17,40.29,31100.0
2006-12-21 13:10:00,40.29,40.33,40.25,40.31,23300.0,40.29,40.33,40.25,40.31,23300.0
2006-12-21 13:20:00,40.31,40.45,40.31,40.36,47500.0,40.31,40.45,40.31,40.36,47500.0
2006-12-21 13:30:00,40.46,40.48,40.35,40.41,27700.0,40.46,40.48,40.35,40.41,27700.0
2006-12-21 13:40:00,40.42,40.42,40.35,40.35,9000.0,40.42,40.42,40.35,40.35,9000.0
2006-12-21 13:50:00,40.35,40.38,40.29,40.35,27800.0,40.35,40.38,40.29,40.35,27800.0
2006-12-21 14:00:00,40.34,40.37,40.28,40.36,24400.0,40.34,40.37,40.28,40.36,24400.0
2006-12-21 14:10:00,40.35,40.4,40.33,40.33,20100.0,40.35,40.4,40.33,40.33,20100.0
2006-12-21 14:20:00,40.33,40.48,40.32,40.41,19800.0,40.33,40.48,40.32,40.41,19800.0
2006-12-21 14:30:00,40.41,40.49,40.4,40.49,34900.0,40.41,40.49,40.4,40.49,34900.0
2006-12-21 14:40:00,40.49,40.49,40.45,40.45,24600.0,40.49,40.49,40.45,40.45,24600.0
2006-12-21 14:50:00,40.46,40.48,40.35,40.43,29800.0,40.46,40.48,40.35,40.43,29800.0
2006-12-21 15:00:00,40.43,40.51,40.41,40.47,23800.0,40.43,40.51,40.41,40.47,23800.0
2006-12-21 15:10:00,40.47,40.48,40.42,40.43,22800.0,40.47,40.48,40.42,40.43,22800.0
2006-12-21 15:20:00,40.42,40.42,40.34,40.4,44100.0,40.42,40.42,40.34,40.4,44100.0
2006-12-21 15:30:00,40.39,40.45,40.36,40.39,45300.0,40.39,40.45,40.36,40.39,45300.0
2006-12-21 15:40:00,40.4,40.41,40.35,40.41,31200.0,40.4,40.41,40.35,40.41,31200.0
2006-12-21 15:50:00,40.41,40.44,40.36,40.4,58000.0,40.41,40.44,40.36,40.4,58000.0
2006-12-22 09:30:00,40.54,40.56,39.9,39.9,59700.0,40.54,40.56,39.9,39.9,59700.0
2006-12-22 09:40:00,39.9,39.93,39.66,39.67,91300.0,39.9,39.93,39.66,39.67,91300.0
2006-12-22 09:50:00,39.67,40.07,39.67,40.05,51000.0,39.67,40.07,39.67,40.05,51000.0
2006-12-22 10:00:00,40.04,40.07,39.94,40.05,30700.0,40.04,40.07,39.94,40.05,30700.0
2006-12-22 10:10:00,40.07,40.29,40.05,40.26,50000.0,40.07,40.29,40.05,40.26,50000.0
2006-12-22 10:20:00,40.25,40.56,40.21,40.56,47700.0,40.25,40.56,40.21,40.56,47700.0
2006-12-22 10:30:00,40.55,40.56,40.39,40.4,40200.0,40.55,40.56,40.39,40.4,40200.0
2006-12-22 10:40:00,40.42,40.46,40.35,40.38,27500.0,40.42,40.46,40.35,40.38,27500.0
2006-12-22 10:50:00,40.38,40.38,40.27,40.29,13000.0,40.38,40.38,40.27,40.29,13000.0
2006-12-22 11:00:00,40.28,40.35,40.28,40.3,13800.0,40.28,40.35,40.28,40.3,13800.0
2006-12-22 11:10:00,40.3,40.3,40.19,40.26,24500.0,40.3,40.3,40.19,40.26,24500.0
2006-12-22 11:20:00,40.25,40.28,40.18,40.28,11200.0,40.25,40.28,40.18,40.28,11200.0
2006-12-22 11:30:00,40.28,40.44,40.28,40.41,16600.0,40.28,40.44,40.28,40.41,16600.0
2006-12-22 11:40:00,40.41,40.42,40.3,40.31,13400.0,40.41,40.42,40.3,40.31,13400.0
2006-12-22 11:50:00,40.31,40.33,40.29,40.33,7800.0,40.31,40.33,40.29,40.33,7800.0
2006-12-22 12:00:00,40.34,40.36,40.3,40.3,15300.0,40.34,40.36,40.3,40.3,15300.0
2006-12-22 12:10:00,40.3,40.33,40.21,40.21,19800.0,40.3,40.33,40.21,40.21,19800.0
2006-12-22 12:20:00,40.21,40.23,40.16,40.18,23000.0,40.21,40.23,40.16,40.18,23000.0
2006-12-22 12:30:00,40.17,40.27,40.13,40.22,10200.0,40.17,40.27,40.13,40.22,10200.0
2006-12-22 12:40:00,40.2,40.24,40.17,40.2,10300.0,40.2,40.24,40.17,40.2,10300.0
2006-12-22 12:50:00,40.21,40.21,40.12,40.13,17500.0,40.21,40.21,40.12,40.13,17500.0
2006-12-22 13:00:00,40.13,40.16,40.1,40.13,10500.0,40.13,40.16,40.1,40.13,10500.0
2006-12-22 13:10:00,40.13,40.17,40.1,40.11,11400.0,40.13,40.17,40.1,40.11,11400.0
2006-12-22 13:20:00,40.13,40.19,40.11,40.11,9600.0,40.13,40.19,40.11,40.11,9600.0
2006-12-22 13:30:00,40.1,40.18,40.05,40.16,12600.0,40.1,40.18,40.05,40.16,12600.0
2006-12-22 13:40:00,40.15,40.17,40.06,40.1,9200.0,40.15,40.17,40.06,40.1,9200.0
2006-12-22 13:50:00,40.1,40.18,40.08,40.16,14700.0,40.1,40.18,40.08,40.16,14700.0
2006-12-22 14:00:00,40.17,40.22,40.11,40.18,10600.0,40.17,40.22,40.11,40.18,10600.0
2006-12-22 14:10:00,40.18,40.19,40.17,40.17,5900.0,40.18,40.19,40.17,40.17,5900.0
2006-12-22 14:20:00,40.18,40.24,40.17,40.19,10100.0,40.18,40.24,40.17,40.19,10100.0
2006-12-22 14:30:00,40.17,40.18,40.12,40.17,18100.0,40.17,40.18,40.12,40.17,18100.0
2006-12-22 14:40:00,40.16,40.16,40.1,40.15,12500.0,40.16,40.16,40.1,40.15,12500.0
2006-12-22 14:50:00,40.17,40.3,40.17,40.28,26200.0,40.17,40.3,40.17,40.28,26200.0
2006-12-22 15:00:00,40.28,40.28,40.18,40.19,6900.0,40.28,40.28,40.18,40.19,6900.0
2006-12-22 15:10:00,40.2,40.32,40.19,40.25,19000.0,40.2,40.32,40.19,40.25,19000.0
2006-12-22 15:20:00,40.25,40.25,40.12,40.22,22800.0,40.25,40.25,40.12,40.22,22800.0
2006-12-22 15:30:00,40.22,40.22,40.13,40.17,16200.0,40.22,40.22,40.13,40.17,16200.0
2006-12-22 15:40:00,40.17,40.19,40.08,40.09,27300.0,40.17,40.19,40.08,40.09,27300.0
2006-12-22 15:50:00,40.09,40.11,40.01,40.04,53300.0,40.09,40.11,40.01,40.04,53300.0
2006-12-26 09:30:00,39.95,40.25,39.83,40.23,33100.0,39.95,40.25,39.83,40.23,33100.0
2006-12-26 09:40:00,40.22,40.38,40.2,40.3,11100.0,40.22,40.38,40.2,40.3,11100.0
2006-12-26 09:50:00,40.3,40.5,40.3,40.31,21100.0,40.3,40.5,40.3,40.31,21100.0
2006-12-26 10:00:00,40.35,40.5,40.35,40.43,11100.0,40.35,40.5,40.35,40.43,11100.0
2006-12-26 10:10:00,40.45,40.49,40.36,40.39,31800.0,40.45,40.49,40.36,40.39,31800.0
2006-12-26 10:20:00,40.36,40.36,40.22,40.32,19100.0,40.36,40.36,40.22,40.32,19100.0
2006-12-26 10:30:00,40.3,40.3,40.25,40.25,12800.0,40.3,40.3,40.25,40.25,12800.0
2006-12-26 10:40:00,40.26,40.27,40.16,40.2,19700.0,40.26,40.27,40.16,40.2,19700.0
2006-12-26 10:50:00,40.2,40.31,40.18,40.26,8700.0,40.2,40.31,40.18,40.26,8700.0
2006-12-26 11:00:00,40.26,40.4,40.24,40.38,17300.0,40.26,40.4,40.24,40.38,17300.0
2006-12-26 11:10:00,40.38,40.4,40.35,40.39,7400.0,40.38,40.4,40.35,40.39,7400.0
2006-12-26 11:20:00,40.4,40.45,40.39,40.44,20900.0,40.4,40.45,40.39,40.44,20900.0
2006-12-26 11:30:00,40.42,40.53,40.41,40.51,18800.0,40.42,40.53,40.41,40.51,18800.0
2006-12-26 11:40:00,40.52,40.53,40.47,40.49,16000.0,40.52,40.53,40.47,40.49,16000.0
2006-12-26 11:50:00,40.5,40.51,40.47,40.5,11100.0,40.5,40.51,40.47,40.5,11100.0
2006-12-26 12:00:00,40.49,40.55,40.49,40.5,19700.0,40.49,40.55,40.49,40.5,19700.0
2006-12-26 12:10:00,40.5,40.52,40.49,40.5,7000.0,40.5,40.52,40.49,40.5,7000.0
2006-12-26 12:20:00,40.52,40.54,40.5,40.5,3400.0,40.52,40.54,40.5,40.5,3400.0
2006-12-26 12:30:00,40.5,40.53,40.5,40.5,4300.0,40.5,40.53,40.5,40.5,4300.0
2006-12-26 12:40:00,40.5,40.5,40.5,40.5,3300.0,40.5,40.5,40.5,40.5,3300.0
2006-12-26 12:50:00,40.5,40.55,40.5,40.53,7800.0,40.5,40.55,40.5,40.53,7800.0
2006-12-26 13:00:00,40.52,40.67,40.52,40.65,20700.0,40.52,40.67,40.52,40.65,20700.0
2006-12-26 13:10:00,40.65,40.68,40.64,40.66,11400.0,40.65,40.68,40.64,40.66,11400.0
2006-12-26 13:20:00,40.66,40.67,40.62,40.62,7900.0,40.66,40.67,40.62,40.62,7900.0
2006-12-26 13:30:00,40.62,40.63,40.61,40.62,3300.0,40.62,40.63,40.61,40.62,3300.0
2006-12-26 13:40:00,40.61,40.67,40.6,40.66,11200.0,40.61,40.67,40.6,40.66,11200.0
2006-12-26 13:50:00,40.66,40.71,40.65,40.69,6400.0,40.66,40.71,40.65,40.69,6400.0
2006-12-26 14:00:00,40.69,40.71,40.65,40.65,8300.0,40.69,40.71,40.65,40.65,8300.0
2006-12-26 14:10:00,40.64,40.64,40.53,40.55,22200.0,40.64,40.64,40.53,40.55,22200.0
2006-12-26 14:20:00,40.55,40.57,40.54,40.54,7700.0,40.55,40.57,40.54,40.54,7700.0
2006-12-26 14:30:00,40.54,40.59,40.54,40.57,8900.0,40.54,40.59,40.54,40.57,8900.0
2006-12-26 14:40:00,40.57,40.59,40.54,40.54,11300.0,40.57,40.59,40.54,40.54,11300.0
2006-12-26 14:50:00,40.54,40.54,40.4,40.42,45300.0,40.54,40.54,40.4,40.42,45300.0
2006-12-26 15:00:00,40.42,40.43,40.4,40.41,17000.0,40.42,40.43,40.4,40.41,17000.0
2006-12-26 15:10:00,40.41,40.41,40.37,40.41,17400.0,40.41,40.41,40.37,40.41,17400.0
2006-12-26 15:20:00,40.41,40.51,40.41,40.51,18600.0,40.41,40.51,40.41,40.51,18600.0
2006-12-26 15:30:00,40.51,40.58,40.5,40.58,14000.0,40.51,40.58,40.5,40.58,14000.0
2006-12-26 15:40:00,40.59,40.6,40.52,40.56,21400.0,40.59,40.6,40.52,40.56,21400.0
2006-12-26 15:50:00,40.56,40.6,40.52,40.57,36300.0,40.56,40.6,40.52,40.57,36300.0
2006-12-27 09:30:00,40.7,41.0,40.56,40.89,59900.0,40.7,41.0,40.56,40.89,59900.0
2006-12-27 09:40:00,40.89,40.94,40.67,40.75,21100.0,40.89,40.94,40.67,40.75,21100.0
2006-12-27 09:50:00,40.73,40.84,40.61,40.66,9800.0,40.73,40.84,40.61,40.66,9800.0
2006-12-27 10:00:00,40.68,40.81,40.64,40.76,7200.0,40.68,40.81,40.64,40.76,7200.0
2006-12-27 10:10:00,40.75,40.75,40.44,40.44,19000.0,40.75,40.75,40.44,40.44,19000.0
2006-12-27 10:20:00,40.44,40.46,40.34,40.44,23200.0,40.44,40.46,40.34,40.44,23200.0
2006-12-27 10:30:00,40.44,40.49,40.34,40.36,23500.0,40.44,40.49,40.34,40.36,23500.0
2006-12-27 10:40:00,40.36,40.54,40.36,40.5,19400.0,40.36,40.54,40.36,40.5,19400.0
2006-12-27 10:50:00,40.52,40.52,40.44,40.51,13100.0,40.52,40.52,40.44,40.51,13100.0
2006-12-27 11:00:00,40.5,40.51,40.47,40.48,12600.0,40.5,40.51,40.47,40.48,12600.0
2006-12-27 11:10:00,40.49,40.49,40.46,40.49,9900.0,40.49,40.49,40.46,40.49,9900.0
2006-12-27 11:20:00,40.49,40.49,40.46,40.47,10700.0,40.49,40.49,40.46,40.47,10700.0
2006-12-27 11:30:00,40.48,40.51,40.42,40.51,38400.0,40.48,40.51,40.42,40.51,38400.0
2006-12-27 11:40:00,40.53,40.6,40.49,40.5,15900.0,40.53,40.6,40.49,40.5,15900.0
2006-12-27 11:50:00,40.49,40.5,40.46,40.5,65200.0,40.49,40.5,40.46,40.5,65200.0
2006-12-27 12:00:00,40.5,40.51,40.47,40.48,10500.0,40.5,40.51,40.47,40.48,10500.0
2006-12-27 12:10:00,40.48,40.51,40.47,40.51,26100.0,40.48,40.51,40.47,40.51,26100.0
2006-12-27 12:20:00,40.5,40.53,40.5,40.52,3100.0,40.5,40.53,40.5,40.52,3100.0
2006-12-27 12:30:00,40.52,40.53,40.5,40.5,5200.0,40.52,40.53,40.5,40.5,5200.0
2006-12-27 12:40:00,40.51,40.51,40.48,40.51,17500.0,40.51,40.51,40.48,40.51,17500.0
2006-12-27 12:50:00,40.51,40.51,40.46,40.46,7700.0,40.51,40.51,40.46,40.46,7700.0
2006-12-27 13:00:00,40.47,40.47,40.42,40.42,14000.0,40.47,40.47,40.42,40.42,14000.0
2006-12-27 13:10:00,40.41,40.44,40.4,40.44,18500.0,40.41,40.44,40.4,40.44,18500.0
2006-12-27 13:20:00,40.44,40.44,40.43,40.43,8700.0,40.44,40.44,40.43,40.43,8700.0
2006-12-27 13:30:00,40.44,40.47,40.43,40.47,9300.0,40.44,40.47,40.43,40.47,9300.0
2006-12-27 13:40:00,40.46,40.47,40.43,40.44,5700.0,40.46,40.47,40.43,40.44,5700.0
2006-12-27 13:50:00,40.44,40.56,40.44,40.55,32500.0,40.44,40.56,40.44,40.55,32500.0
2006-12-27 14:00:00,40.56,40.61,40.48,40.5,12200.0,40.56,40.61,40.48,40.5,12200.0
2006-12-27 14:10:00,40.5,40.57,40.49,40.57,10900.0,40.5,40.57,40.49,40.57,10900.0
2006-12-27 14:20:00,40.56,40.58,40.54,40.57,16000.0,40.56,40.58,40.54,40.57,16000.0
2006-12-27 14:30:00,40.57,40.59,40.55,40.59,8600.0,40.57,40.59,40.55,40.59,8600.0
2006-12-27 14:40:00,40.58,40.65,40.57,40.64,17300.0,40.58,40.65,40.57,40.64,17300.0
2006-12-27 14:50:00,40.64,40.68,40.64,40.68,21000.0,40.64,40.68,40.64,40.68,21000.0
2006-12-27 15:00:00,40.69,40.76,40.69,40.76,34000.0,40.69,40.76,40.69,40.76,34000.0
2006-12-27 15:10:00,40.75,40.78,40.75,40.76,29900.0,40.75,40.78,40.75,40.76,29900.0
2006-12-27 15:20:00,40.75,40.77,40.75,40.76,20700.0,40.75,40.77,40.75,40.76,20700.0
2006-12-27 15:30:00,40.75,40.79,40.75,40.77,31400.0,40.75,40.79,40.75,40.77,31400.0
2006-12-27 15:40:00,40.77,40.81,40.77,40.8,28600.0,40.77,40.81,40.77,40.8,28600.0
2006-12-27 15:50:00,40.8,40.87,40.75,40.76,59000.0,40.8,40.87,40.75,40.76,59000.0
2006-12-28 09:30:00,40.65,40.75,40.5,40.56,54300.0,40.65,40.75,40.5,40.56,54300.0
2006-12-28 09:40:00,40.55,40.57,40.33,40.37,37800.0,40.55,40.57,40.33,40.37,37800.0
2006-12-28 09:50:00,40.36,40.7,40.36,40.51,45900.0,40.36,40.7,40.36,40.51,45900.0
2006-12-28 10:00:00,40.51,40.74,40.5,40.57,35500.0,40.51,40.74,40.5,40.57,35500.0
2006-12-28 10:10:00,40.58,40.58,40.43,40.46,33000.0,40.58,40.58,40.43,40.46,33000.0
2006-12-28 10:20:00,40.46,40.51,40.32,40.37,124200.0,40.46,40.51,40.32,40.37,124200.0
2006-12-28 10:30:00,40.34,40.52,40.32,40.52,54600.0,40.34,40.52,40.32,40.52,54600.0
2006-12-28 10:40:00,40.52,40.53,40.45,40.5,21800.0,40.52,40.53,40.45,40.5,21800.0
2006-12-28 10:50:00,40.5,40.55,40.45,40.54,16900.0,40.5,40.55,40.45,40.54,16900.0
2006-12-28 11:00:00,40.54,40.62,40.53,40.56,26500.0,40.54,40.62,40.53,40.56,26500.0
2006-12-28 11:10:00,40.55,40.67,40.54,40.66,18900.0,40.55,40.67,40.54,40.66,18900.0
2006-12-28 11:20:00,40.65,40.69,40.62,40.66,23600.0,40.65,40.69,40.62,40.66,23600.0
2006-12-28 11:30:00,40.65,40.68,40.64,40.65,13900.0,40.65,40.68,40.64,40.65,13900.0
2006-12-28 11:40:00,40.65,40.67,40.63,40.67,13700.0,40.65,40.67,40.63,40.67,13700.0
2006-12-28 11:50:00,40.68,40.71,40.66,40.71,12300.0,40.68,40.71,40.66,40.71,12300.0
2006-12-28 12:00:00,40.72,40.73,40.7,40.72,19000.0,40.72,40.73,40.7,40.72,19000.0
2006-12-28 12:10:00,40.72,40.75,40.61,40.64,56800.0,40.72,40.75,40.61,40.64,56800.0
2006-12-28 12:20:00,40.64,40.65,40.6,40.62,29100.0,40.64,40.65,40.6,40.62,29100.0
2006-12-28 12:30:00,40.63,40.66,40.61,40.63,14500.0,40.63,40.66,40.61,40.63,14500.0
2006-12-28 12:40:00,40.63,40.65,40.61,40.61,19300.0,40.63,40.65,40.61,40.61,19300.0
2006-12-28 12:50:00,40.61,40.63,40.57,40.61,74500.0,40.61,40.63,40.57,40.61,74500.0
2006-12-28 13:00:00,40.62,40.64,40.58,40.58,78700.0,40.62,40.64,40.58,40.58,78700.0
2006-12-28 13:10:00,40.59,40.64,40.57,40.6,40400.0,40.59,40.64,40.57,40.6,40400.0
2006-12-28 13:20:00,40.57,40.59,40.53,40.55,14300.0,40.57,40.59,40.53,40.55,14300.0
2006-12-28 13:30:00,40.55,40.59,40.54,40.58,11600.0,40.55,40.59,40.54,40.58,11600.0
2006-12-28 13:40:00,40.58,40.6,40.5,40.56,28800.0,40.58,40.6,40.5,40.56,28800.0
2006-12-28 13:50:00,40.55,40.55,40.49,40.52,13000.0,40.55,40.55,40.49,40.52,13000.0
2006-12-28 14:00:00,40.52,40.53,40.45,40.47,17100.0,40.52,40.53,40.45,40.47,17100.0
2006-12-28 14:10:00,40.48,40.62,40.48,40.55,22000.0,40.48,40.62,40.48,40.55,22000.0
2006-12-28 14:20:00,40.56,40.58,40.5,40.56,22400.0,40.56,40.58,40.5,40.56,22400.0
2006-12-28 14:30:00,40.55,40.6,40.55,40.59,16000.0,40.55,40.6,40.55,40.59,16000.0
2006-12-28 14:40:00,40.59,40.61,40.54,40.6,15700.0,40.59,40.61,40.54,40.6,15700.0
2006-12-28 14:50:00,40.6,40.61,40.56,40.58,15900.0,40.6,40.61,40.56,40.58,15900.0
2006-12-28 15:00:00,40.58,40.61,40.5,40.55,30800.0,40.58,40.61,40.5,40.55,30800.0
2006-12-28 15:10:00,40.55,40.6,40.48,40.5,37000.0,40.55,40.6,40.48,40.5,37000.0
2006-12-28 15:20:00,40.51,40.55,40.44,40.54,44700.0,40.51,40.55,40.44,40.54,44700.0
2006-12-28 15:30:00,40.55,40.57,40.5,40.51,22300.0,40.55,40.57,40.5,40.51,22300.0
2006-12-28 15:40:00,40.52,40.57,40.46,40.53,86700.0,40.52,40.57,40.46,40.53,86700.0
2006-12-28 15:50:00,40.54,40.68,40.48,40.48,107000.0,40.54,40.68,40.48,40.48,107000.0
2006-12-29 09:30:00,40.39,40.46,40.32,40.43,36600.0,40.39,40.46,40.32,40.43,36600.0
2006-12-29 09:40:00,40.36,40.56,40.32,40.55,17200.0,40.36,40.56,40.32,40.55,17200.0
2006-12-29 09:50:00,40.55,40.73,40.55,40.6,53100.0,40.55,40.73,40.55,40.6,53100.0
2006-12-29 10:00:00,40.62,40.89,40.6,40.87,34300.0,40.62,40.89,40.6,40.87,34300.0
2006-12-29 10:10:00,40.88,40.92,40.86,40.89,13100.0,40.88,40.92,40.86,40.89,13100.0
2006-12-29 10:20:00,40.9,40.91,40.86,40.86,9100.0,40.9,40.91,40.86,40.86,9100.0
2006-12-29 10:30:00,40.87,40.92,40.77,40.78,19100.0,40.87,40.92,40.77,40.78,19100.0
2006-12-29 10:40:00,40.76,40.77,40.7,40.7,15800.0,40.76,40.77,40.7,40.7,15800.0
2006-12-29 10:50:00,40.71,40.83,40.7,40.8,13600.0,40.71,40.83,40.7,40.8,13600.0
2006-12-29 11:00:00,40.79,40.88,40.77,40.87,7600.0,40.79,40.88,40.77,40.87,7600.0
2006-12-29 11:10:00,40.86,40.87,40.75,40.79,9400.0,40.86,40.87,40.75,40.79,9400.0
2006-12-29 11:20:00,40.79,40.81,40.73,40.74,7400.0,40.79,40.81,40.73,40.74,7400.0
2006-12-29 11:30:00,40.74,40.83,40.74,40.81,13200.0,40.74,40.83,40.74,40.81,13200.0
2006-12-29 11:40:00,40.82,40.82,40.76,40.77,5300.0,40.82,40.82,40.76,40.77,5300.0
2006-12-29 11:50:00,40.77,40.86,40.76,40.84,19400.0,40.77,40.86,40.76,40.84,19400.0
2006-12-29 12:00:00,40.81,40.85,40.78,40.82,8100.0,40.81,40.85,40.78,40.82,8100.0
2006-12-29 12:10:00,40.82,40.82,40.75,40.76,6100.0,40.82,40.82,40.75,40.76,6100.0
2006-12-29 12:20:00,40.75,40.81,40.74,40.75,8700.0,40.75,40.81,40.74,40.75,8700.0
2006-12-29 12:30:00,40.77,40.81,40.63,40.63,13700.0,40.77,40.81,40.63,40.63,13700.0
2006-12-29 12:40:00,40.63,40.64,40.52,40.54,58100.0,40.63,40.64,40.52,40.54,58100.0
2006-12-29 12:50:00,40.54,40.67,40.54,40.66,22400.0,40.54,40.67,40.54,40.66,22400.0
2006-12-29 13:00:00,40.67,40.76,40.65,40.74,53200.0,40.67,40.76,40.65,40.74,53200.0
2006-12-29 13:10:00,40.74,40.77,40.7,40.73,50200.0,40.74,40.77,40.7,40.73,50200.0
2006-12-29 13:20:00,40.73,40.75,40.7,40.75,9300.0,40.73,40.75,40.7,40.75,9300.0
2006-12-29 13:30:00,40.75,40.75,40.7,40.7,7900.0,40.75,40.75,40.7,40.7,7900.0
2006-12-29 13:40:00,40.7,40.76,40.7,40.76,15000.0,40.7,40.76,40.7,40.76,15000.0
2006-12-29 13:50:00,40.76,40.76,40.69,40.69,10600.0,40.76,40.76,40.69,40.69,10600.0
2006-12-29 14:00:00,40.7,40.78,40.66,40.77,13800.0,40.7,40.78,40.66,40.77,13800.0
2006-12-29 14:10:00,40.77,40.77,40.74,40.75,2900.0,40.77,40.77,40.74,40.75,2900.0
2006-12-29 14:20:00,40.75,40.75,40.66,40.66,17600.0,40.75,40.75,40.66,40.66,17600.0
2006-12-29 14:30:00,40.67,40.67,40.57,40.61,24100.0,40.67,40.67,40.57,40.61,24100.0
2006-12-29 14:40:00,40.6,40.6,40.51,40.51,4400.0,40.6,40.6,40.51,40.51,4400.0
2006-12-29 14:50:00,40.53,40.56,40.53,40.53,6300.0,40.53,40.56,40.53,40.53,6300.0
2006-12-29 15:00:00,40.55,40.55,40.49,40.51,9500.0,40.55,40.55,40.49,40.51,9500.0
2006-12-29 15:10:00,40.52,40.54,40.51,40.52,7300.0,40.52,40.54,40.51,40.52,7300.0
2006-12-29 15:20:00,40.51,40.52,40.33,40.41,38500.0,40.51,40.52,40.33,40.41,38500.0
2006-12-29 15:30:00,40.43,40.51,40.36,40.47,56300.0,40.43,40.51,40.36,40.47,56300.0
2006-12-29 15:40:00,40.48,40.58,40.48,40.58,69300.0,40.48,40.58,40.48,40.58,69300.0
2006-12-29 15:50:00,40.58,40.6,40.44,40.5,95600.0,40.58,40.6,40.44,40.5,95600.0
2007-01-03 09:30:00,40.64,41.07,40.59,41.02,375500.0,40.64,41.07,40.59,41.02,375500.0
2007-01-03 09:40:00,40.99,41.25,40.95,41.0,177600.0,40.99,41.25,40.95,41.0,177600.0
2007-01-03 09:50:00,41.03,41.06,40.97,41.01,153400.0,41.03,41.06,40.97,41.01,153400.0
2007-01-03 10:00:00,40.99,41.3,40.98,41.18,384100.0,40.99,41.3,40.98,41.18,384100.0
2007-01-03 10:10:00,41.18,41.5,41.14,41.41,106000.0,41.18,41.5,41.14,41.41,106000.0
2007-01-03 10:20:00,41.41,41.53,41.31,41.41,84200.0,41.41,41.53,41.31,41.41,84200.0
2007-01-03 10:30:00,41.42,41.64,41.42,41.56,73200.0,41.42,41.64,41.42,41.56,73200.0
2007-01-03 10:40:00,41.6,41.83,41.57,41.6,82200.0,41.6,41.83,41.57,41.6,82200.0
2007-01-03 10:50:00,41.6,41.65,41.44,41.53,67400.0,41.6,41.65,41.44,41.53,67400.0
2007-01-03 11:00:00,41.52,41.52,41.4,41.42,40400.0,41.52,41.52,41.4,41.42,40400.0
2007-01-03 11:10:00,41.41,41.49,41.33,41.47,41200.0,41.41,41.49,41.33,41.47,41200.0
2007-01-03 11:20:00,41.48,41.48,41.4,41.41,25400.0,41.48,41.48,41.4,41.41,25400.0
2007-01-03 11:30:00,41.4,41.57,41.4,41.57,37900.0,41.4,41.57,41.4,41.57,37900.0
2007-01-03 11:40:00,41.58,41.67,41.57,41.6,36900.0,41.58,41.67,41.57,41.6,36900.0
2007-01-03 11:50:00,41.61,41.61,41.41,41.41,31200.0,41.61,41.61,41.41,41.41,31200.0
2007-01-03 12:00:00,41.42,41.51,41.38,41.39,23800.0,41.42,41.51,41.38,41.39,23800.0
2007-01-03 12:10:00,41.39,41.41,41.33,41.33,50400.0,41.39,41.41,41.33,41.33,50400.0
2007-01-03 12:20:00,41.35,41.35,41.21,41.23,43000.0,41.35,41.35,41.21,41.23,43000.0
2007-01-03 12:30:00,41.22,41.23,41.17,41.18,24900.0,41.22,41.23,41.17,41.18,24900.0
2007-01-03 12:40:00,41.17,41.2,41.14,41.2,63500.0,41.17,41.2,41.14,41.2,63500.0
2007-01-03 12:50:00,41.2,41.2,41.09,41.13,52800.0,41.2,41.2,41.09,41.13,52800.0
2007-01-03 13:00:00,41.13,41.13,41.1,41.11,32500.0,41.13,41.13,41.1,41.11,32500.0
2007-01-03 13:10:00,41.11,41.14,41.1,41.1,31800.0,41.11,41.14,41.1,41.1,31800.0
2007-01-03 13:20:00,41.11,41.13,41.07,41.11,41200.0,41.11,41.13,41.07,41.11,41200.0
2007-01-03 13:30:00,41.12,41.12,41.0,41.05,94300.0,41.12,41.12,41.0,41.05,94300.0
2007-01-03 13:40:00,41.07,41.13,41.04,41.06,68000.0,41.07,41.13,41.04,41.06,68000.0
2007-01-03 13:50:00,41.04,41.11,41.04,41.09,36800.0,41.04,41.11,41.04,41.09,36800.0
2007-01-03 14:00:00,41.1,41.16,40.86,40.94,64500.0,41.1,41.16,40.86,40.94,64500.0
2007-01-03 14:10:00,40.92,40.94,40.66,40.67,243200.0,40.92,40.94,40.66,40.67,243200.0
2007-01-03 14:20:00,40.66,40.71,40.5,40.5,95300.0,40.66,40.71,40.5,40.5,95300.0
2007-01-03 14:30:00,40.5,40.65,40.15,40.19,113400.0,40.5,40.65,40.15,40.19,113400.0
2007-01-03 14:40:00,40.19,40.21,39.81,40.17,116300.0,40.19,40.21,39.81,40.17,116300.0
2007-01-03 14:50:00,40.15,40.23,40.1,40.16,68300.0,40.15,40.23,40.1,40.16,68300.0
2007-01-03 15:00:00,40.15,40.26,40.14,40.25,53100.0,40.15,40.26,40.14,40.25,53100.0
2007-01-03 15:10:00,40.25,40.27,40.18,40.19,92300.0,40.25,40.27,40.18,40.19,92300.0
2007-01-03 15:20:00,40.19,40.24,40.15,40.2,97100.0,40.19,40.24,40.15,40.2,97100.0
2007-01-03 15:30:00,40.2,40.43,40.15,40.36,91300.0,40.2,40.43,40.15,40.36,91300.0
2007-01-03 15:40:00,40.38,40.6,40.33,40.6,142700.0,40.38,40.6,40.33,40.6,142700.0
2007-01-03 15:50:00,40.59,40.63,40.48,40.59,131600.0,40.59,40.63,40.48,40.59,131600.0
2007-01-04 09:30:00,40.68,41.0,40.66,40.86,78100.0,40.68,41.0,40.66,40.86,78100.0
2007-01-04 09:40:00,40.86,40.99,40.82,40.95,33700.0,40.86,40.99,40.82,40.95,33700.0
2007-01-04 09:50:00,40.95,41.02,40.83,40.86,47900.0,40.95,41.02,40.83,40.86,47900.0
2007-01-04 10:00:00,40.88,40.92,40.56,40.57,95000.0,40.88,40.92,40.56,40.57,95000.0
2007-01-04 10:10:00,40.58,40.59,40.46,40.51,58200.0,40.58,40.59,40.46,40.51,58200.0
2007-01-04 10:20:00,40.51,40.53,40.29,40.31,42700.0,40.51,40.53,40.29,40.31,42700.0
2007-01-04 10:30:00,40.31,40.5,40.26,40.27,75600.0,40.31,40.5,40.26,40.27,75600.0
2007-01-04 10:40:00,40.27,40.7,40.27,40.65,77900.0,40.27,40.7,40.27,40.65,77900.0
2007-01-04 10:50:00,40.65,41.01,40.64,40.93,86700.0,40.65,41.01,40.64,40.93,86700.0
2007-01-04 11:00:00,40.94,41.1,40.9,41.0,48200.0,40.94,41.1,40.9,41.0,48200.0
2007-01-04 11:10:00,41.0,41.08,40.99,41.06,25400.0,41.0,41.08,40.99,41.06,25400.0
2007-01-04 11:20:00,41.05,41.1,40.99,41.03,38200.0,41.05,41.1,40.99,41.03,38200.0
2007-01-04 11:30:00,41.03,41.04,40.97,41.02,28900.0,41.03,41.04,40.97,41.02,28900.0
2007-01-04 11:40:00,41.01,41.15,41.01,41.14,27000.0,41.01,41.15,41.01,41.14,27000.0
2007-01-04 11:50:00,41.11,41.13,40.98,41.0,16700.0,41.11,41.13,40.98,41.0,16700.0
2007-01-04 12:00:00,41.0,41.0,40.93,40.99,22500.0,41.0,41.0,40.93,40.99,22500.0
2007-01-04 12:10:00,40.98,40.98,40.86,40.87,11900.0,40.98,40.98,40.86,40.87,11900.0
2007-01-04 12:20:00,40.86,40.87,40.84,40.87,8400.0,40.86,40.87,40.84,40.87,8400.0
2007-01-04 12:30:00,40.87,41.0,40.86,40.91,21400.0,40.87,41.0,40.86,40.91,21400.0
2007-01-04 12:40:00,40.91,40.91,40.71,40.73,24900.0,40.91,40.91,40.71,40.73,24900.0
2007-01-04 12:50:00,40.73,40.75,40.71,40.73,14800.0,40.73,40.75,40.71,40.73,14800.0
2007-01-04 13:00:00,40.73,40.81,40.71,40.79,22300.0,40.73,40.81,40.71,40.79,22300.0
2007-01-04 13:10:00,40.8,40.82,40.78,40.8,31200.0,40.8,40.82,40.78,40.8,31200.0
2007-01-04 13:20:00,40.8,40.8,40.61,40.73,35500.0,40.8,40.8,40.61,40.73,35500.0
2007-01-04 13:30:00,40.73,40.93,40.7,40.89,21900.0,40.73,40.93,40.7,40.89,21900.0
2007-01-04 13:40:00,40.88,40.89,40.71,40.74,22800.0,40.88,40.89,40.71,40.74,22800.0
2007-01-04 13:50:00,40.76,40.76,40.71,40.75,16600.0,40.76,40.76,40.71,40.75,16600.0
2007-01-04 14:00:00,40.75,40.77,40.67,40.67,36900.0,40.75,40.77,40.67,40.67,36900.0
2007-01-04 14:10:00,40.68,40.77,40.67,40.7,45200.0,40.68,40.77,40.67,40.7,45200.0
2007-01-04 14:20:00,40.69,40.78,40.67,40.78,22700.0,40.69,40.78,40.67,40.78,22700.0
2007-01-04 14:30:00,40.78,41.0,40.78,40.96,102100.0,40.78,41.0,40.78,40.96,102100.0
2007-01-04 14:40:00,40.96,41.02,40.95,41.0,49300.0,40.96,41.02,40.95,41.0,49300.0
2007-01-04 14:50:00,41.01,41.22,41.01,41.16,53900.0,41.01,41.22,41.01,41.16,53900.0
2007-01-04 15:00:00,41.15,41.22,41.06,41.1,48500.0,41.15,41.22,41.06,41.1,48500.0
2007-01-04 15:10:00,41.11,41.13,41.04,41.04,24100.0,41.11,41.13,41.04,41.04,24100.0
2007-01-04 15:20:00,41.04,41.22,41.04,41.21,58800.0,41.04,41.22,41.04,41.21,58800.0
2007-01-04 15:30:00,41.2,41.48,41.2,41.46,116000.0,41.2,41.48,41.2,41.46,116000.0
2007-01-04 15:40:00,41.47,41.55,41.38,41.38,75300.0,41.47,41.55,41.38,41.38,75300.0
2007-01-04 15:50:00,41.37,41.38,41.23,41.3,137200.0,41.37,41.38,41.23,41.3,137200.0
2007-01-05 09:30:00,41.5,41.5,41.01,41.28,77000.0,41.5,41.5,41.01,41.28,77000.0
2007-01-05 09:40:00,41.26,41.35,41.24,41.34,75700.0,41.26,41.35,41.24,41.34,75700.0
2007-01-05 09:50:00,41.32,41.42,41.23,41.28,58100.0,41.32,41.42,41.23,41.28,58100.0
2007-01-05 10:00:00,41.28,41.52,41.27,41.46,62800.0,41.28,41.52,41.27,41.46,62800.0
2007-01-05 10:10:00,41.45,41.45,41.33,41.36,33600.0,41.45,41.45,41.33,41.36,33600.0
2007-01-05 10:20:00,41.36,41.47,41.35,41.46,82000.0,41.36,41.47,41.35,41.46,82000.0
2007-01-05 10:30:00,41.45,41.47,41.31,41.41,40100.0,41.45,41.47,41.31,41.41,40100.0
2007-01-05 10:40:00,41.42,41.54,41.26,41.42,39600.0,41.42,41.54,41.26,41.42,39600.0
2007-01-05 10:50:00,41.43,41.62,41.42,41.42,31100.0,41.43,41.62,41.42,41.42,31100.0
2007-01-05 11:00:00,41.42,41.47,41.28,41.3,43000.0,41.42,41.47,41.28,41.3,43000.0
2007-01-05 11:10:00,41.29,41.31,41.24,41.29,51300.0,41.29,41.31,41.24,41.29,51300.0
2007-01-05 11:20:00,41.28,41.39,41.27,41.3,61800.0,41.28,41.39,41.27,41.3,61800.0
2007-01-05 11:30:00,41.3,41.39,41.29,41.34,25700.0,41.3,41.39,41.29,41.34,25700.0
2007-01-05 11:40:00,41.33,41.35,41.28,41.29,23400.0,41.33,41.35,41.28,41.29,23400.0
2007-01-05 11:50:00,41.28,41.33,41.25,41.32,22900.0,41.28,41.33,41.25,41.32,22900.0
2007-01-05 12:00:00,41.31,41.43,41.31,41.42,23700.0,41.31,41.43,41.31,41.42,23700.0
2007-01-05 12:10:00,41.43,41.49,41.41,41.48,20600.0,41.43,41.49,41.41,41.48,20600.0
2007-01-05 12:20:00,41.48,41.54,41.42,41.54,35600.0,41.48,41.54,41.42,41.54,35600.0
2007-01-05 12:30:00,41.54,41.68,41.53,41.64,58600.0,41.54,41.68,41.53,41.64,58600.0
2007-01-05 12:40:00,41.64,41.66,41.57,41.57,26800.0,41.64,41.66,41.57,41.57,26800.0
2007-01-05 12:50:00,41.57,41.58,41.53,41.56,16800.0,41.57,41.58,41.53,41.56,16800.0
2007-01-05 13:00:00,41.55,41.58,41.5,41.54,51000.0,41.55,41.58,41.5,41.54,51000.0
2007-01-05 13:10:00,41.55,41.61,41.51,41.6,41500.0,41.55,41.61,41.51,41.6,41500.0
2007-01-05 13:20:00,41.6,41.82,41.6,41.77,53300.0,41.6,41.82,41.6,41.77,53300.0
2007-01-05 13:30:00,41.77,41.77,41.59,41.59,35700.0,41.77,41.77,41.59,41.59,35700.0
2007-01-05 13:40:00,41.61,41.63,41.57,41.57,24800.0,41.61,41.63,41.57,41.57,24800.0
2007-01-05 13:50:00,41.57,41.71,41.55,41.7,26900.0,41.57,41.71,41.55,41.7,26900.0
2007-01-05 14:00:00,41.7,41.72,41.64,41.7,44800.0,41.7,41.72,41.64,41.7,44800.0
2007-01-05 14:10:00,41.69,41.82,41.64,41.81,59200.0,41.69,41.82,41.64,41.81,59200.0
2007-01-05 14:20:00,41.82,41.86,41.79,41.85,50000.0,41.82,41.86,41.79,41.85,50000.0
2007-01-05 14:30:00,41.84,41.91,41.81,41.86,62800.0,41.84,41.91,41.81,41.86,62800.0
2007-01-05 14:40:00,41.86,41.87,41.8,41.82,29800.0,41.86,41.87,41.8,41.82,29800.0
2007-01-05 14:50:00,41.83,41.89,41.8,41.8,44200.0,41.83,41.89,41.8,41.8,44200.0
2007-01-05 15:00:00,41.81,41.83,41.73,41.83,66400.0,41.81,41.83,41.73,41.83,66400.0
2007-01-05 15:10:00,41.81,41.85,41.73,41.85,51100.0,41.81,41.85,41.73,41.85,51100.0
2007-01-05 15:20:00,41.84,41.9,41.81,41.89,54800.0,41.84,41.9,41.81,41.89,54800.0
2007-01-05 15:30:00,41.88,41.91,41.79,41.82,59500.0,41.88,41.91,41.79,41.82,59500.0
2007-01-05 15:40:00,41.82,42.0,41.82,41.97,85700.0,41.82,42.0,41.82,41.97,85700.0
2007-01-05 15:50:00,41.98,42.0,41.88,41.95,131300.0,41.98,42.0,41.88,41.95,131300.0
2007-01-08 09:30:00,41.96,41.96,41.6,41.67,86700.0,41.96,41.96,41.6,41.67,86700.0
2007-01-08 09:40:00,41.67,42.35,41.65,42.32,96100.0,41.67,42.35,41.65,42.32,96100.0
2007-01-08 09:50:00,42.31,42.32,41.72,41.96,78300.0,42.31,42.32,41.72,41.96,78300.0
2007-01-08 10:00:00,41.96,42.23,41.79,41.89,67800.0,41.96,42.23,41.79,41.89,67800.0
2007-01-08 10:10:00,41.87,41.9,41.59,41.61,39300.0,41.87,41.9,41.59,41.61,39300.0
2007-01-08 10:20:00,41.62,41.76,41.61,41.64,33300.0,41.62,41.76,41.61,41.64,33300.0
2007-01-08 10:30:00,41.65,41.95,41.65,41.89,35500.0,41.65,41.95,41.65,41.89,35500.0
2007-01-08 10:40:00,41.87,42.15,41.87,42.14,47400.0,41.87,42.15,41.87,42.14,47400.0
2007-01-08 10:50:00,42.14,42.29,42.14,42.25,61400.0,42.14,42.29,42.14,42.25,61400.0
2007-01-08 11:00:00,42.25,42.32,42.23,42.25,29200.0,42.25,42.32,42.23,42.25,29200.0
2007-01-08 11:10:00,42.25,42.37,42.24,42.35,39900.0,42.25,42.37,42.24,42.35,39900.0
2007-01-08 11:20:00,42.37,42.47,42.23,42.25,74000.0,42.37,42.47,42.23,42.25,74000.0
2007-01-08 11:30:00,42.25,42.34,42.24,42.26,43100.0,42.25,42.34,42.24,42.26,43100.0
2007-01-08 11:40:00,42.26,42.37,42.25,42.28,47800.0,42.26,42.37,42.25,42.28,47800.0
2007-01-08 11:50:00,42.26,42.32,42.26,42.31,21900.0,42.26,42.32,42.26,42.31,21900.0
2007-01-08 12:00:00,42.28,42.3,42.26,42.26,14900.0,42.28,42.3,42.26,42.26,14900.0
2007-01-08 12:10:00,42.26,42.28,42.25,42.26,13200.0,42.26,42.28,42.25,42.26,13200.0
2007-01-08 12:20:00,42.25,42.27,42.21,42.21,44000.0,42.25,42.27,42.21,42.21,44000.0
2007-01-08 12:30:00,42.21,42.23,42.12,42.13,35300.0,42.21,42.23,42.12,42.13,35300.0
2007-01-08 12:40:00,42.12,42.12,41.98,42.08,54600.0,42.12,42.12,41.98,42.08,54600.0
2007-01-08 12:50:00,42.08,42.16,42.07,42.12,23000.0,42.08,42.16,42.07,42.12,23000.0
2007-01-08 13:00:00,42.09,42.1,42.04,42.05,25000.0,42.09,42.1,42.04,42.05,25000.0
2007-01-08 13:10:00,42.05,42.08,42.0,42.05,22000.0,42.05,42.08,42.0,42.05,22000.0
2007-01-08 13:20:00,42.03,42.11,42.03,42.06,17900.0,42.03,42.11,42.03,42.06,17900.0
2007-01-08 13:30:00,42.05,42.14,42.05,42.08,15700.0,42.05,42.14,42.05,42.08,15700.0
2007-01-08 13:40:00,42.08,42.28,42.08,42.21,35800.0,42.08,42.28,42.08,42.21,35800.0
2007-01-08 13:50:00,42.21,42.25,42.15,42.15,19200.0,42.21,42.25,42.15,42.15,19200.0
2007-01-08 14:00:00,42.14,42.14,42.05,42.08,16300.0,42.14,42.14,42.05,42.08,16300.0
2007-01-08 14:10:00,42.1,42.2,42.08,42.18,32300.0,42.1,42.2,42.08,42.18,32300.0
2007-01-08 14:20:00,42.16,42.16,42.06,42.11,15600.0,42.16,42.16,42.06,42.11,15600.0
2007-01-08 14:30:00,42.11,42.11,42.05,42.09,33300.0,42.11,42.11,42.05,42.09,33300.0
2007-01-08 14:40:00,42.09,42.11,42.03,42.05,44500.0,42.09,42.11,42.03,42.05,44500.0
2007-01-08 14:50:00,42.04,42.05,41.93,41.94,29700.0,42.04,42.05,41.93,41.94,29700.0
2007-01-08 15:00:00,41.94,41.99,41.93,41.98,26600.0,41.94,41.99,41.93,41.98,26600.0
2007-01-08 15:10:00,41.98,42.01,41.94,41.96,41300.0,41.98,42.01,41.94,41.96,41300.0
2007-01-08 15:20:00,41.96,41.97,41.88,41.88,24200.0,41.96,41.97,41.88,41.88,24200.0
2007-01-08 15:30:00,41.88,41.89,41.77,41.79,86900.0,41.88,41.89,41.77,41.79,86900.0
2007-01-08 15:40:00,41.8,41.92,41.75,41.92,50800.0,41.8,41.92,41.75,41.92,50800.0
2007-01-08 15:50:00,41.92,41.97,41.78,41.8,93600.0,41.92,41.97,41.78,41.8,93600.0
2007-01-09 09:30:00,42.0,42.1,41.7,41.88,39500.0,42.0,42.1,41.7,41.88,39500.0
2007-01-09 09:40:00,41.87,42.0,41.65,41.72,24600.0,41.87,42.0,41.65,41.72,24600.0
2007-01-09 09:50:00,41.71,41.82,41.59,41.79,25300.0,41.71,41.82,41.59,41.79,25300.0
2007-01-09 10:00:00,41.79,41.82,41.61,41.65,89100.0,41.79,41.82,41.61,41.65,89100.0
2007-01-09 10:10:00,41.64,41.76,41.55,41.57,67600.0,41.64,41.76,41.55,41.57,67600.0
2007-01-09 10:20:00,41.57,41.88,41.55,41.71,39900.0,41.57,41.88,41.55,41.71,39900.0
2007-01-09 10:30:00,41.72,41.99,41.63,41.94,39200.0,41.72,41.99,41.63,41.94,39200.0
2007-01-09 10:40:00,41.95,42.13,41.89,42.01,48000.0,41.95,42.13,41.89,42.01,48000.0
2007-01-09 10:50:00,42.01,42.07,41.99,42.05,28400.0,42.01,42.07,41.99,42.05,28400.0
2007-01-09 11:00:00,42.05,42.18,42.01,42.08,42900.0,42.05,42.18,42.01,42.08,42900.0
2007-01-09 11:10:00,42.09,42.1,41.95,42.05,57300.0,42.09,42.1,41.95,42.05,57300.0
2007-01-09 11:20:00,42.04,42.12,41.95,41.98,49900.0,42.04,42.12,41.95,41.98,49900.0
2007-01-09 11:30:00,41.98,42.12,41.98,42.11,26000.0,41.98,42.12,41.98,42.11,26000.0
2007-01-09 11:40:00,42.1,42.17,42.09,42.17,76900.0,42.1,42.17,42.09,42.17,76900.0
2007-01-09 11:50:00,42.17,42.22,42.16,42.17,60500.0,42.17,42.22,42.16,42.17,60500.0
2007-01-09 12:00:00,42.17,42.25,42.17,42.23,51700.0,42.17,42.25,42.17,42.23,51700.0
2007-01-09 12:10:00,42.23,42.29,42.19,42.2,32200.0,42.23,42.29,42.19,42.2,32200.0
2007-01-09 12:20:00,42.2,42.25,42.08,42.16,77600.0,42.2,42.25,42.08,42.16,77600.0
2007-01-09 12:30:00,42.14,42.19,42.09,42.14,49800.0,42.14,42.19,42.09,42.14,49800.0
2007-01-09 12:40:00,42.14,42.23,42.1,42.15,64400.0,42.14,42.23,42.1,42.15,64400.0
2007-01-09 12:50:00,42.15,42.25,42.12,42.13,30400.0,42.15,42.25,42.12,42.13,30400.0
2007-01-09 13:00:00,42.12,42.17,42.11,42.16,67800.0,42.12,42.17,42.11,42.16,67800.0
2007-01-09 13:10:00,42.15,42.26,42.15,42.21,26900.0,42.15,42.26,42.15,42.21,26900.0
2007-01-09 13:20:00,42.2,42.25,42.2,42.2,34400.0,42.2,42.25,42.2,42.2,34400.0
2007-01-09 13:30:00,42.2,42.35,42.2,42.26,16400.0,42.2,42.35,42.2,42.26,16400.0
2007-01-09 13:40:00,42.24,42.43,42.2,42.29,30800.0,42.24,42.43,42.2,42.29,30800.0
2007-01-09 13:50:00,42.27,42.27,42.18,42.26,31900.0,42.27,42.27,42.18,42.26,31900.0
2007-01-09 14:00:00,42.26,42.45,42.26,42.32,29700.0,42.26,42.45,42.26,42.32,29700.0
2007-01-09 14:10:00,42.32,42.34,42.16,42.24,28700.0,42.32,42.34,42.16,42.24,28700.0
2007-01-09 14:20:00,42.24,42.29,42.18,42.25,12900.0,42.24,42.29,42.18,42.25,12900.0
2007-01-09 14:30:00,42.24,42.24,42.12,42.18,12900.0,42.24,42.24,42.12,42.18,12900.0
2007-01-09 14:40:00,42.18,42.31,42.16,42.29,15200.0,42.18,42.31,42.16,42.29,15200.0
2007-01-09 14:50:00,42.3,42.38,42.23,42.33,19000.0,42.3,42.38,42.23,42.33,19000.0
2007-01-09 15:00:00,42.32,42.4,42.25,42.34,33700.0,42.32,42.4,42.25,42.34,33700.0
2007-01-09 15:10:00,42.33,42.42,42.33,42.37,28800.0,42.33,42.42,42.33,42.37,28800.0
2007-01-09 15:20:00,42.37,42.49,42.37,42.44,39300.0,42.37,42.49,42.37,42.44,39300.0
2007-01-09 15:30:00,42.44,42.5,42.43,42.46,31600.0,42.44,42.5,42.43,42.46,31600.0
2007-01-09 15:40:00,42.46,42.5,42.39,42.39,36500.0,42.46,42.5,42.39,42.39,36500.0
2007-01-09 15:50:00,42.39,42.41,42.27,42.32,103900.0,42.39,42.41,42.27,42.32,103900.0
2007-01-10 09:30:00,42.26,42.28,41.93,42.18,97800.0,42.26,42.28,41.93,42.18,97800.0
2007-01-10 09:40:00,42.18,42.5,42.09,42.48,74800.0,42.18,42.5,42.09,42.48,74800.0
2007-01-10 09:50:00,42.47,42.57,42.21,42.27,58800.0,42.47,42.57,42.21,42.27,58800.0
2007-01-10 10:00:00,42.25,42.55,42.25,42.37,124900.0,42.25,42.55,42.25,42.37,124900.0
2007-01-10 10:10:00,42.34,42.49,42.28,42.45,52000.0,42.34,42.49,42.28,42.45,52000.0
2007-01-10 10:20:00,42.45,42.45,42.3,42.32,20000.0,42.45,42.45,42.3,42.32,20000.0
2007-01-10 10:30:00,42.32,42.35,42.14,42.2,50000.0,42.32,42.35,42.14,42.2,50000.0
2007-01-10 10:40:00,42.21,42.5,42.21,42.45,30000.0,42.21,42.5,42.21,42.45,30000.0
2007-01-10 10:50:00,42.44,42.53,42.42,42.48,18300.0,42.44,42.53,42.42,42.48,18300.0
2007-01-10 11:00:00,42.47,42.47,42.26,42.26,18500.0,42.47,42.47,42.26,42.26,18500.0
2007-01-10 11:10:00,42.25,42.34,42.19,42.3,31300.0,42.25,42.34,42.19,42.3,31300.0
2007-01-10 11:20:00,42.3,42.33,42.25,42.25,26400.0,42.3,42.33,42.25,42.25,26400.0
2007-01-10 11:30:00,42.25,42.27,42.16,42.24,36600.0,42.25,42.27,42.16,42.24,36600.0
2007-01-10 11:40:00,42.24,42.34,42.23,42.33,9600.0,42.24,42.34,42.23,42.33,9600.0
2007-01-10 11:50:00,42.34,42.46,42.34,42.41,22900.0,42.34,42.46,42.34,42.41,22900.0
2007-01-10 12:00:00,42.42,42.42,42.29,42.37,19000.0,42.42,42.42,42.29,42.37,19000.0
2007-01-10 12:10:00,42.35,42.47,42.34,42.44,8300.0,42.35,42.47,42.34,42.44,8300.0
2007-01-10 12:20:00,42.46,42.46,42.33,42.37,22800.0,42.46,42.46,42.33,42.37,22800.0
2007-01-10 12:30:00,42.39,42.39,42.26,42.35,25900.0,42.39,42.39,42.26,42.35,25900.0
2007-01-10 12:40:00,42.34,42.38,42.28,42.38,15800.0,42.34,42.38,42.28,42.38,15800.0
2007-01-10 12:50:00,42.38,42.46,42.38,42.43,17200.0,42.38,42.46,42.38,42.43,17200.0
2007-01-10 13:00:00,42.44,42.6,42.43,42.53,39600.0,42.44,42.6,42.43,42.53,39600.0
2007-01-10 13:10:00,42.52,42.62,42.45,42.46,35900.0,42.52,42.62,42.45,42.46,35900.0
2007-01-10 13:20:00,42.47,42.72,42.47,42.71,31200.0,42.47,42.72,42.47,42.71,31200.0
2007-01-10 13:30:00,42.72,42.73,42.64,42.7,29100.0,42.72,42.73,42.64,42.7,29100.0
2007-01-10 13:40:00,42.69,42.84,42.69,42.84,46700.0,42.69,42.84,42.69,42.84,46700.0
2007-01-10 13:50:00,42.85,42.94,42.68,42.68,50500.0,42.85,42.94,42.68,42.68,50500.0
2007-01-10 14:00:00,42.67,42.73,42.61,42.61,29700.0,42.67,42.73,42.61,42.61,29700.0
2007-01-10 14:10:00,42.61,42.65,42.56,42.65,29100.0,42.61,42.65,42.56,42.65,29100.0
2007-01-10 14:20:00,42.63,42.63,42.52,42.6,26500.0,42.63,42.63,42.52,42.6,26500.0
2007-01-10 14:30:00,42.62,42.68,42.55,42.59,38100.0,42.62,42.68,42.55,42.59,38100.0
2007-01-10 14:40:00,42.56,42.71,42.55,42.69,18000.0,42.56,42.71,42.55,42.69,18000.0
2007-01-10 14:50:00,42.7,42.7,42.56,42.57,19900.0,42.7,42.7,42.56,42.57,19900.0
2007-01-10 15:00:00,42.56,42.63,42.56,42.58,32800.0,42.56,42.63,42.56,42.58,32800.0
2007-01-10 15:10:00,42.58,42.64,42.53,42.59,36900.0,42.58,42.64,42.53,42.59,36900.0
2007-01-10 15:20:00,42.58,42.71,42.58,42.67,65600.0,42.58,42.71,42.58,42.67,65600.0
2007-01-10 15:30:00,42.67,42.83,42.66,42.69,67700.0,42.67,42.83,42.66,42.69,67700.0
2007-01-10 15:40:00,42.69,42.8,42.62,42.65,56600.0,42.69,42.8,42.62,42.65,56600.0
2007-01-10 15:50:00,42.66,42.78,42.61,42.71,70100.0,42.66,42.78,42.61,42.71,70100.0
2007-01-11 09:30:00,43.04,43.32,42.92,43.32,126200.0,43.04,43.32,42.92,43.32,126200.0
2007-01-11 09:40:00,43.32,43.49,43.15,43.44,69400.0,43.32,43.49,43.15,43.44,69400.0
2007-01-11 09:50:00,43.45,43.57,43.44,43.57,206100.0,43.45,43.57,43.44,43.57,206100.0
2007-01-11 10:00:00,43.58,43.61,43.45,43.5,114500.0,43.58,43.61,43.45,43.5,114500.0
2007-01-11 10:10:00,43.5,43.54,43.43,43.47,71600.0,43.5,43.54,43.43,43.47,71600.0
2007-01-11 10:20:00,43.45,43.48,43.28,43.28,29100.0,43.45,43.48,43.28,43.28,29100.0
2007-01-11 10:30:00,43.26,43.4,43.16,43.4,43300.0,43.26,43.4,43.16,43.4,43300.0
2007-01-11 10:40:00,43.4,43.43,43.34,43.41,62200.0,43.4,43.43,43.34,43.41,62200.0
2007-01-11 10:50:00,43.4,43.45,43.35,43.41,35700.0,43.4,43.45,43.35,43.41,35700.0
2007-01-11 11:00:00,43.4,43.58,43.4,43.46,52500.0,43.4,43.58,43.4,43.46,52500.0
2007-01-11 11:10:00,43.45,43.75,43.42,43.73,52600.0,43.45,43.75,43.42,43.73,52600.0
2007-01-11 11:20:00,43.72,43.74,43.66,43.74,25600.0,43.72,43.74,43.66,43.74,25600.0
2007-01-11 11:30:00,43.74,43.75,43.63,43.71,27300.0,43.74,43.75,43.63,43.71,27300.0
2007-01-11 11:40:00,43.7,43.76,43.67,43.67,28300.0,43.7,43.76,43.67,43.67,28300.0
2007-01-11 11:50:00,43.67,43.7,43.64,43.68,37500.0,43.67,43.7,43.64,43.68,37500.0
2007-01-11 12:00:00,43.67,43.68,43.64,43.66,101100.0,43.67,43.68,43.64,43.66,101100.0
2007-01-11 12:10:00,43.67,43.71,43.65,43.67,89600.0,43.67,43.71,43.65,43.67,89600.0
2007-01-11 12:20:00,43.66,43.68,43.65,43.66,26400.0,43.66,43.68,43.65,43.66,26400.0
2007-01-11 12:30:00,43.66,43.7,43.65,43.68,30000.0,43.66,43.7,43.65,43.68,30000.0
2007-01-11 12:40:00,43.68,43.71,43.66,43.67,26200.0,43.68,43.71,43.66,43.67,26200.0
2007-01-11 12:50:00,43.67,43.89,43.66,43.82,102800.0,43.67,43.89,43.66,43.82,102800.0
2007-01-11 13:00:00,43.8,43.83,43.75,43.75,50100.0,43.8,43.83,43.75,43.75,50100.0
2007-01-11 13:10:00,43.75,43.91,43.75,43.85,158400.0,43.75,43.91,43.75,43.85,158400.0
2007-01-11 13:20:00,43.86,43.94,43.79,43.91,155100.0,43.86,43.94,43.79,43.91,155100.0
2007-01-11 13:30:00,43.91,44.2,43.91,43.95,166200.0,43.91,44.2,43.91,43.95,166200.0
2007-01-11 13:40:00,43.95,44.16,43.93,44.1,32100.0,43.95,44.16,43.93,44.1,32100.0
2007-01-11 13:50:00,44.08,44.15,43.97,43.98,33500.0,44.08,44.15,43.97,43.98,33500.0
2007-01-11 14:00:00,43.96,44.0,43.85,43.87,45800.0,43.96,44.0,43.85,43.87,45800.0
2007-01-11 14:10:00,43.87,43.89,43.82,43.85,91000.0,43.87,43.89,43.82,43.85,91000.0
2007-01-11 14:20:00,43.85,43.9,43.85,43.86,79000.0,43.85,43.9,43.85,43.86,79000.0
2007-01-11 14:30:00,43.88,43.93,43.87,43.88,40100.0,43.88,43.93,43.87,43.88,40100.0
2007-01-11 14:40:00,43.89,44.12,43.88,44.12,73400.0,43.89,44.12,43.88,44.12,73400.0
2007-01-11 14:50:00,44.12,44.26,44.11,44.18,103400.0,44.12,44.26,44.11,44.18,103400.0
2007-01-11 15:00:00,44.18,44.19,44.12,44.13,92200.0,44.18,44.19,44.12,44.13,92200.0
2007-01-11 15:10:00,44.13,44.14,44.06,44.06,70600.0,44.13,44.14,44.06,44.06,70600.0
2007-01-11 15:20:00,44.06,44.07,43.85,43.97,254100.0,44.06,44.07,43.85,43.97,254100.0
2007-01-11 15:30:00,43.95,43.97,43.81,43.85,134700.0,43.95,43.97,43.81,43.85,134700.0
2007-01-11 15:40:00,43.85,43.95,43.84,43.93,125200.0,43.85,43.95,43.84,43.93,125200.0
2007-01-11 15:50:00,43.94,43.95,43.89,43.95,180900.0,43.94,43.95,43.89,43.95,180900.0
2007-01-12 09:30:00,43.83,44.38,43.83,43.98,154300.0,43.83,44.38,43.83,43.98,154300.0
2007-01-12 09:40:00,43.97,44.42,43.97,44.33,194500.0,43.97,44.42,43.97,44.33,194500.0
2007-01-12 09:50:00,44.31,44.31,44.01,44.15,87100.0,44.31,44.31,44.01,44.15,87100.0
2007-01-12 10:00:00,44.17,44.22,44.13,44.16,89500.0,44.17,44.22,44.13,44.16,89500.0
2007-01-12 10:10:00,44.17,44.17,44.08,44.09,84700.0,44.17,44.17,44.08,44.09,84700.0
2007-01-12 10:20:00,44.08,44.15,43.97,44.0,92400.0,44.08,44.15,43.97,44.0,92400.0
2007-01-12 10:30:00,43.98,44.0,43.87,43.89,35900.0,43.98,44.0,43.87,43.89,35900.0
2007-01-12 10:40:00,43.87,43.9,43.83,43.84,41000.0,43.87,43.9,43.83,43.84,41000.0
2007-01-12 10:50:00,43.83,43.84,43.62,43.72,86600.0,43.83,43.84,43.62,43.72,86600.0
2007-01-12 11:00:00,43.72,43.78,43.67,43.73,81900.0,43.72,43.78,43.67,43.73,81900.0
2007-01-12 11:10:00,43.73,43.8,43.69,43.73,100800.0,43.73,43.8,43.69,43.73,100800.0
2007-01-12 11:20:00,43.73,43.73,43.66,43.71,53400.0,43.73,43.73,43.66,43.71,53400.0
2007-01-12 11:30:00,43.72,43.78,43.72,43.74,90200.0,43.72,43.78,43.72,43.74,90200.0
2007-01-12 11:40:00,43.74,43.82,43.71,43.82,42700.0,43.74,43.82,43.71,43.82,42700.0
2007-01-12 11:50:00,43.83,43.94,43.79,43.86,36900.0,43.83,43.94,43.79,43.86,36900.0
2007-01-12 12:00:00,43.85,43.98,43.84,43.95,24100.0,43.85,43.98,43.84,43.95,24100.0
2007-01-12 12:10:00,43.95,43.98,43.93,43.94,20200.0,43.95,43.98,43.93,43.94,20200.0
2007-01-12 12:20:00,43.94,44.03,43.93,44.03,41000.0,43.94,44.03,43.93,44.03,41000.0
2007-01-12 12:30:00,44.04,44.12,43.96,44.0,43600.0,44.04,44.12,43.96,44.0,43600.0
2007-01-12 12:40:00,44.0,44.01,43.88,43.88,30100.0,44.0,44.01,43.88,43.88,30100.0
2007-01-12 12:50:00,43.87,43.87,43.79,43.81,35100.0,43.87,43.87,43.79,43.81,35100.0
2007-01-12 13:00:00,43.81,43.81,43.71,43.71,32800.0,43.81,43.81,43.71,43.71,32800.0
2007-01-12 13:10:00,43.71,43.72,43.63,43.68,53200.0,43.71,43.72,43.63,43.68,53200.0
2007-01-12 13:20:00,43.67,43.68,43.54,43.56,38800.0,43.67,43.68,43.54,43.56,38800.0
2007-01-12 13:30:00,43.56,43.62,43.55,43.61,20700.0,43.56,43.62,43.55,43.61,20700.0
2007-01-12 13:40:00,43.61,43.61,43.56,43.56,17400.0,43.61,43.61,43.56,43.56,17400.0
2007-01-12 13:50:00,43.56,43.58,43.55,43.57,18500.0,43.56,43.58,43.55,43.57,18500.0
2007-01-12 14:00:00,43.57,43.59,43.56,43.57,28600.0,43.57,43.59,43.56,43.57,28600.0
2007-01-12 14:10:00,43.59,43.59,43.43,43.44,40100.0,43.59,43.59,43.43,43.44,40100.0
2007-01-12 14:20:00,43.44,43.45,43.43,43.45,35700.0,43.44,43.45,43.43,43.45,35700.0
2007-01-12 14:30:00,43.45,43.46,43.41,43.43,26600.0,43.45,43.46,43.41,43.43,26600.0
2007-01-12 14:40:00,43.42,43.44,43.36,43.38,39500.0,43.42,43.44,43.36,43.38,39500.0
2007-01-12 14:50:00,43.38,43.39,43.33,43.33,45500.0,43.38,43.39,43.33,43.33,45500.0
2007-01-12 15:00:00,43.34,43.48,43.34,43.48,42600.0,43.34,43.48,43.34,43.48,42600.0
2007-01-12 15:10:00,43.46,43.48,43.42,43.45,50000.0,43.46,43.48,43.42,43.45,50000.0
2007-01-12 15:20:00,43.46,43.51,43.45,43.5,41700.0,43.46,43.51,43.45,43.5,41700.0
2007-01-12 15:30:00,43.5,43.65,43.5,43.63,40000.0,43.5,43.65,43.5,43.63,40000.0
2007-01-12 15:40:00,43.63,43.7,43.63,43.7,39900.0,43.63,43.7,43.63,43.7,39900.0
2007-01-12 15:50:00,43.7,43.76,43.69,43.74,101200.0,43.7,43.76,43.69,43.74,101200.0
2007-01-16 09:30:00,44.03,44.44,43.99,44.37,145600.0,44.03,44.44,43.99,44.37,145600.0
2007-01-16 09:40:00,44.37,44.59,44.29,44.55,167900.0,44.37,44.59,44.29,44.55,167900.0
2007-01-16 09:50:00,44.54,44.64,44.52,44.58,91500.0,44.54,44.64,44.52,44.58,91500.0
2007-01-16 10:00:00,44.57,44.58,44.07,44.07,86500.0,44.57,44.58,44.07,44.07,86500.0
2007-01-16 10:10:00,44.08,44.12,44.02,44.1,77700.0,44.08,44.12,44.02,44.1,77700.0
2007-01-16 10:20:00,44.11,44.12,43.92,43.95,50100.0,44.11,44.12,43.92,43.95,50100.0
2007-01-16 10:30:00,43.95,44.0,43.81,43.81,37700.0,43.95,44.0,43.81,43.81,37700.0
2007-01-16 10:40:00,43.83,43.98,43.81,43.93,45300.0,43.83,43.98,43.81,43.93,45300.0
2007-01-16 10:50:00,43.92,43.99,43.92,43.96,83100.0,43.92,43.99,43.92,43.96,83100.0
2007-01-16 11:00:00,43.94,44.05,43.94,44.01,81700.0,43.94,44.05,43.94,44.01,81700.0
2007-01-16 11:10:00,44.03,44.09,43.99,44.09,21800.0,44.03,44.09,43.99,44.09,21800.0
2007-01-16 11:20:00,44.08,44.1,43.95,43.97,16600.0,44.08,44.1,43.95,43.97,16600.0
2007-01-16 11:30:00,43.97,44.1,43.97,44.06,35200.0,43.97,44.1,43.97,44.06,35200.0
2007-01-16 11:40:00,44.08,44.15,44.07,44.12,29100.0,44.08,44.15,44.07,44.12,29100.0
2007-01-16 11:50:00,44.11,44.28,44.1,44.13,34200.0,44.11,44.28,44.1,44.13,34200.0
2007-01-16 12:00:00,44.14,44.17,44.11,44.13,14400.0,44.14,44.17,44.11,44.13,14400.0
2007-01-16 12:10:00,44.14,44.16,44.1,44.11,12100.0,44.14,44.16,44.1,44.11,12100.0
2007-01-16 12:20:00,44.11,44.18,44.1,44.16,12500.0,44.11,44.18,44.1,44.16,12500.0
2007-01-16 12:30:00,44.18,44.26,44.04,44.09,54300.0,44.18,44.26,44.04,44.09,54300.0
2007-01-16 12:40:00,44.09,44.12,44.03,44.1,28600.0,44.09,44.12,44.03,44.1,28600.0
2007-01-16 12:50:00,44.09,44.14,44.01,44.11,23800.0,44.09,44.14,44.01,44.11,23800.0
2007-01-16 13:00:00,44.11,44.17,44.11,44.15,8300.0,44.11,44.17,44.11,44.15,8300.0
2007-01-16 13:10:00,44.16,44.16,44.07,44.07,20400.0,44.16,44.16,44.07,44.07,20400.0
2007-01-16 13:20:00,44.07,44.16,44.06,44.13,13200.0,44.07,44.16,44.06,44.13,13200.0
2007-01-16 13:30:00,44.12,44.13,44.07,44.08,10300.0,44.12,44.13,44.07,44.08,10300.0
2007-01-16 13:40:00,44.09,44.1,43.98,43.98,24500.0,44.09,44.1,43.98,43.98,24500.0
2007-01-16 13:50:00,43.95,44.0,43.84,43.94,24200.0,43.95,44.0,43.84,43.94,24200.0
2007-01-16 14:00:00,43.92,43.92,43.83,43.9,15400.0,43.92,43.92,43.83,43.9,15400.0
2007-01-16 14:10:00,43.92,43.98,43.87,43.93,12300.0,43.92,43.98,43.87,43.93,12300.0
2007-01-16 14:20:00,43.94,44.02,43.84,43.85,24900.0,43.94,44.02,43.84,43.85,24900.0
2007-01-16 14:30:00,43.86,44.04,43.86,43.95,31400.0,43.86,44.04,43.86,43.95,31400.0
2007-01-16 14:40:00,43.95,44.04,43.91,43.99,15200.0,43.95,44.04,43.91,43.99,15200.0
2007-01-16 14:50:00,43.99,44.03,43.99,44.03,16600.0,43.99,44.03,43.99,44.03,16600.0
2007-01-16 15:00:00,44.03,44.09,44.01,44.06,25300.0,44.03,44.09,44.01,44.06,25300.0
2007-01-16 15:10:00,44.06,44.08,44.01,44.04,14500.0,44.06,44.08,44.01,44.04,14500.0
2007-01-16 15:20:00,44.04,44.12,44.03,44.09,23400.0,44.04,44.12,44.03,44.09,23400.0
2007-01-16 15:30:00,44.1,44.17,44.05,44.13,34400.0,44.1,44.17,44.05,44.13,34400.0
2007-01-16 15:40:00,44.15,44.19,44.13,44.16,50200.0,44.15,44.19,44.13,44.16,50200.0
2007-01-16 15:50:00,44.15,44.24,44.1,44.21,98000.0,44.15,44.24,44.1,44.21,98000.0
2007-01-17 09:30:00,44.03,44.64,44.03,44.55,107300.0,44.03,44.64,44.03,44.55,107300.0
2007-01-17 09:40:00,44.55,44.67,44.4,44.62,38100.0,44.55,44.67,44.4,44.62,38100.0
2007-01-17 09:50:00,44.64,44.9,44.59,44.85,68700.0,44.64,44.9,44.59,44.85,68700.0
2007-01-17 10:00:00,44.85,45.19,44.8,44.9,362000.0,44.85,45.19,44.8,44.9,362000.0
2007-01-17 10:10:00,44.92,44.95,44.7,44.74,184000.0,44.92,44.95,44.7,44.74,184000.0
2007-01-17 10:20:00,44.74,44.8,44.48,44.5,52200.0,44.74,44.8,44.48,44.5,52200.0
2007-01-17 10:30:00,44.52,44.68,44.45,44.67,43600.0,44.52,44.68,44.45,44.67,43600.0
2007-01-17 10:40:00,44.67,44.72,44.6,44.66,34700.0,44.67,44.72,44.6,44.66,34700.0
2007-01-17 10:50:00,44.64,44.7,44.51,44.55,22100.0,44.64,44.7,44.51,44.55,22100.0
2007-01-17 11:00:00,44.54,44.81,44.52,44.72,36600.0,44.54,44.81,44.52,44.72,36600.0
2007-01-17 11:10:00,44.7,44.74,44.58,44.58,21900.0,44.7,44.74,44.58,44.58,21900.0
2007-01-17 11:20:00,44.58,44.72,44.53,44.66,24400.0,44.58,44.72,44.53,44.66,24400.0
2007-01-17 11:30:00,44.67,44.67,44.6,44.6,18800.0,44.67,44.67,44.6,44.6,18800.0
2007-01-17 11:40:00,44.6,44.67,44.57,44.59,55700.0,44.6,44.67,44.57,44.59,55700.0
2007-01-17 11:50:00,44.59,44.67,44.58,44.62,29000.0,44.59,44.67,44.58,44.62,29000.0
2007-01-17 12:00:00,44.62,44.75,44.62,44.73,99100.0,44.62,44.75,44.62,44.73,99100.0
2007-01-17 12:10:00,44.74,44.78,44.56,44.61,52800.0,44.74,44.78,44.56,44.61,52800.0
2007-01-17 12:20:00,44.58,44.6,44.5,44.5,34400.0,44.58,44.6,44.5,44.5,34400.0
2007-01-17 12:30:00,44.5,44.52,44.48,44.49,24800.0,44.5,44.52,44.48,44.49,24800.0
2007-01-17 12:40:00,44.49,44.54,44.48,44.54,13900.0,44.49,44.54,44.48,44.54,13900.0
2007-01-17 12:50:00,44.53,44.62,44.5,44.5,23900.0,44.53,44.62,44.5,44.5,23900.0
2007-01-17 13:00:00,44.51,44.57,44.45,44.45,37900.0,44.51,44.57,44.45,44.45,37900.0
2007-01-17 13:10:00,44.46,44.56,44.45,44.56,28800.0,44.46,44.56,44.45,44.56,28800.0
2007-01-17 13:20:00,44.56,44.66,44.54,44.65,28900.0,44.56,44.66,44.54,44.65,28900.0
2007-01-17 13:30:00,44.65,44.79,44.65,44.78,42400.0,44.65,44.79,44.65,44.78,42400.0
2007-01-17 13:40:00,44.76,44.79,44.65,44.66,26800.0,44.76,44.79,44.65,44.66,26800.0
2007-01-17 13:50:00,44.65,44.7,44.6,44.66,19000.0,44.65,44.7,44.6,44.66,19000.0
2007-01-17 14:00:00,44.66,44.72,44.54,44.56,66000.0,44.66,44.72,44.54,44.56,66000.0
2007-01-17 14:10:00,44.55,44.56,44.42,44.5,35500.0,44.55,44.56,44.42,44.5,35500.0
2007-01-17 14:20:00,44.49,44.5,44.33,44.48,68900.0,44.49,44.5,44.33,44.48,68900.0
2007-01-17 14:30:00,44.48,44.51,44.38,44.39,40500.0,44.48,44.51,44.38,44.39,40500.0
2007-01-17 14:40:00,44.39,44.43,44.34,44.36,20800.0,44.39,44.43,44.34,44.36,20800.0
2007-01-17 14:50:00,44.36,44.39,44.25,44.28,41200.0,44.36,44.39,44.25,44.28,41200.0
2007-01-17 15:00:00,44.28,44.35,44.28,44.32,52000.0,44.28,44.35,44.28,44.32,52000.0
2007-01-17 15:10:00,44.33,44.51,44.32,44.5,31900.0,44.33,44.51,44.32,44.5,31900.0
2007-01-17 15:20:00,44.5,44.59,44.49,44.59,54700.0,44.5,44.59,44.49,44.59,54700.0
2007-01-17 15:30:00,44.58,44.63,44.58,44.61,33100.0,44.58,44.63,44.58,44.61,33100.0
2007-01-17 15:40:00,44.59,44.62,44.52,44.6,54600.0,44.59,44.62,44.52,44.6,54600.0
2007-01-17 15:50:00,44.6,44.6,44.44,44.51,74200.0,44.6,44.6,44.44,44.51,74200.0
2007-01-18 09:30:00,44.65,44.9,44.51,44.54,148900.0,44.65,44.9,44.51,44.54,148900.0
2007-01-18 09:40:00,44.51,44.65,44.28,44.28,50400.0,44.51,44.65,44.28,44.28,50400.0
2007-01-18 09:50:00,44.25,44.47,44.1,44.4,80700.0,44.25,44.47,44.1,44.4,80700.0
2007-01-18 10:00:00,44.35,44.47,43.93,43.95,101700.0,44.35,44.47,43.93,43.95,101700.0
2007-01-18 10:10:00,43.96,43.97,43.74,43.86,54900.0,43.96,43.97,43.74,43.86,54900.0
2007-01-18 10:20:00,43.84,43.9,43.66,43.67,41900.0,43.84,43.9,43.66,43.67,41900.0
2007-01-18 10:30:00,43.69,43.7,43.49,43.56,55700.0,43.69,43.7,43.49,43.56,55700.0
2007-01-18 10:40:00,43.56,43.74,43.52,43.65,35100.0,43.56,43.74,43.52,43.65,35100.0
2007-01-18 10:50:00,43.65,43.78,43.5,43.54,35500.0,43.65,43.78,43.5,43.54,35500.0
2007-01-18 11:00:00,43.54,43.63,43.46,43.48,36600.0,43.54,43.63,43.46,43.48,36600.0
2007-01-18 11:10:00,43.5,43.79,43.45,43.76,41900.0,43.5,43.79,43.45,43.76,41900.0
2007-01-18 11:20:00,43.74,43.74,43.47,43.54,20300.0,43.74,43.74,43.47,43.54,20300.0
2007-01-18 11:30:00,43.54,43.66,43.5,43.65,27500.0,43.54,43.66,43.5,43.65,27500.0
2007-01-18 11:40:00,43.65,43.7,43.6,43.7,21000.0,43.65,43.7,43.6,43.7,21000.0
2007-01-18 11:50:00,43.7,43.78,43.67,43.7,34700.0,43.7,43.78,43.67,43.7,34700.0
2007-01-18 12:00:00,43.72,43.93,43.7,43.8,42900.0,43.72,43.93,43.7,43.8,42900.0
2007-01-18 12:10:00,43.81,43.81,43.7,43.7,35100.0,43.81,43.81,43.7,43.7,35100.0
2007-01-18 12:20:00,43.7,43.71,43.6,43.63,57200.0,43.7,43.71,43.6,43.63,57200.0
2007-01-18 12:30:00,43.63,43.67,43.59,43.61,34400.0,43.63,43.67,43.59,43.61,34400.0
2007-01-18 12:40:00,43.61,43.75,43.61,43.73,19400.0,43.61,43.75,43.61,43.73,19400.0
2007-01-18 12:50:00,43.72,43.74,43.67,43.69,13300.0,43.72,43.74,43.67,43.69,13300.0
2007-01-18 13:00:00,43.67,43.72,43.67,43.68,20300.0,43.67,43.72,43.67,43.68,20300.0
2007-01-18 13:10:00,43.67,43.74,43.5,43.5,58600.0,43.67,43.74,43.5,43.5,58600.0
2007-01-18 13:20:00,43.5,43.54,43.46,43.51,18100.0,43.5,43.54,43.46,43.51,18100.0
2007-01-18 13:30:00,43.46,43.57,43.45,43.57,9000.0,43.46,43.57,43.45,43.57,9000.0
2007-01-18 13:40:00,43.57,43.57,43.46,43.5,13700.0,43.57,43.57,43.46,43.5,13700.0
2007-01-18 13:50:00,43.51,43.51,43.3,43.3,34000.0,43.51,43.51,43.3,43.3,34000.0
2007-01-18 14:00:00,43.31,43.33,43.21,43.31,43900.0,43.31,43.33,43.21,43.31,43900.0
2007-01-18 14:10:00,43.32,43.37,43.19,43.32,40000.0,43.32,43.37,43.19,43.32,40000.0
2007-01-18 14:20:00,43.31,43.31,43.26,43.27,32400.0,43.31,43.31,43.26,43.27,32400.0
2007-01-18 14:30:00,43.26,43.27,43.13,43.13,34800.0,43.26,43.27,43.13,43.13,34800.0
2007-01-18 14:40:00,43.14,43.21,43.12,43.14,27100.0,43.14,43.21,43.12,43.14,27100.0
2007-01-18 14:50:00,43.15,43.15,42.94,43.0,97900.0,43.15,43.15,42.94,43.0,97900.0
2007-01-18 15:00:00,43.0,43.04,42.95,43.01,65000.0,43.0,43.04,42.95,43.01,65000.0
2007-01-18 15:10:00,43.01,43.13,42.97,43.03,67700.0,43.01,43.13,42.97,43.03,67700.0
2007-01-18 15:20:00,43.03,43.1,42.97,43.09,52500.0,43.03,43.1,42.97,43.09,52500.0
2007-01-18 15:30:00,43.09,43.12,43.01,43.09,75100.0,43.09,43.12,43.01,43.09,75100.0
2007-01-18 15:40:00,43.09,43.14,43.01,43.14,53900.0,43.09,43.14,43.01,43.14,53900.0
2007-01-18 15:50:00,43.15,43.26,43.09,43.09,222600.0,43.15,43.26,43.09,43.09,222600.0
2007-01-19 09:30:00,42.74,42.79,42.32,42.7,510200.0,42.74,42.79,42.32,42.7,510200.0
2007-01-19 09:40:00,42.7,42.72,42.12,42.22,146700.0,42.7,42.72,42.12,42.22,146700.0
2007-01-19 09:50:00,42.13,42.32,41.86,42.1,292500.0,42.13,42.32,41.86,42.1,292500.0
2007-01-19 10:00:00,42.1,42.14,41.92,42.0,200400.0,42.1,42.14,41.92,42.0,200400.0
2007-01-19 10:10:00,42.03,42.03,41.89,41.9,293000.0,42.03,42.03,41.89,41.9,293000.0
2007-01-19 10:20:00,41.9,42.04,41.77,42.04,230000.0,41.9,42.04,41.77,42.04,230000.0
2007-01-19 10:30:00,42.04,42.05,41.97,42.0,98500.0,42.04,42.05,41.97,42.0,98500.0
2007-01-19 10:40:00,41.99,42.15,41.94,42.02,259900.0,41.99,42.15,41.94,42.02,259900.0
2007-01-19 10:50:00,42.02,42.2,41.99,42.14,374900.0,42.02,42.2,41.99,42.14,374900.0
2007-01-19 11:00:00,42.14,42.27,42.04,42.2,78900.0,42.14,42.27,42.04,42.2,78900.0
2007-01-19 11:10:00,42.22,42.3,42.0,42.29,177700.0,42.22,42.3,42.0,42.29,177700.0
2007-01-19 11:20:00,42.3,42.42,42.3,42.38,26600.0,42.3,42.42,42.3,42.38,26600.0
2007-01-19 11:30:00,42.38,42.38,42.3,42.31,21400.0,42.38,42.38,42.3,42.31,21400.0
2007-01-19 11:40:00,42.32,42.33,42.16,42.19,50100.0,42.32,42.33,42.16,42.19,50100.0
2007-01-19 11:50:00,42.17,42.3,42.16,42.3,33700.0,42.17,42.3,42.16,42.3,33700.0
2007-01-19 12:00:00,42.29,42.35,42.25,42.26,56900.0,42.29,42.35,42.25,42.26,56900.0
2007-01-19 12:10:00,42.26,42.3,42.14,42.26,36200.0,42.26,42.3,42.14,42.26,36200.0
2007-01-19 12:20:00,42.26,42.26,42.17,42.19,18400.0,42.26,42.26,42.17,42.19,18400.0
2007-01-19 12:30:00,42.17,42.17,42.04,42.07,39700.0,42.17,42.17,42.04,42.07,39700.0
2007-01-19 12:40:00,42.08,42.14,42.06,42.1,31500.0,42.08,42.14,42.06,42.1,31500.0
2007-01-19 12:50:00,42.09,42.1,42.05,42.05,36700.0,42.09,42.1,42.05,42.05,36700.0
2007-01-19 13:00:00,42.05,42.1,42.0,42.03,37800.0,42.05,42.1,42.0,42.03,37800.0
2007-01-19 13:10:00,42.03,42.1,42.02,42.08,28000.0,42.03,42.1,42.02,42.08,28000.0
2007-01-19 13:20:00,42.08,42.09,41.98,41.99,36800.0,42.08,42.09,41.98,41.99,36800.0
2007-01-19 13:30:00,42.0,42.12,41.99,42.1,49100.0,42.0,42.12,41.99,42.1,49100.0
2007-01-19 13:40:00,42.1,42.17,42.1,42.13,23700.0,42.1,42.17,42.1,42.13,23700.0
2007-01-19 13:50:00,42.13,42.15,42.1,42.14,23200.0,42.13,42.15,42.1,42.14,23200.0
2007-01-19 14:00:00,42.15,42.25,42.14,42.16,86000.0,42.15,42.25,42.14,42.16,86000.0
2007-01-19 14:10:00,42.16,42.17,42.16,42.17,46800.0,42.16,42.17,42.16,42.17,46800.0
2007-01-19 14:20:00,42.17,42.17,42.07,42.1,46200.0,42.17,42.17,42.07,42.1,46200.0
2007-01-19 14:30:00,42.11,42.17,42.02,42.17,60700.0,42.11,42.17,42.02,42.17,60700.0
2007-01-19 14:40:00,42.15,42.21,42.15,42.2,28200.0,42.15,42.21,42.15,42.2,28200.0
2007-01-19 14:50:00,42.2,42.37,42.17,42.36,94100.0,42.2,42.37,42.17,42.36,94100.0
2007-01-19 15:00:00,42.38,42.44,42.33,42.37,110000.0,42.38,42.44,42.33,42.37,110000.0
2007-01-19 15:10:00,42.37,42.41,42.33,42.38,102200.0,42.37,42.41,42.33,42.38,102200.0
2007-01-19 15:20:00,42.39,42.4,42.29,42.35,63200.0,42.39,42.4,42.29,42.35,63200.0
2007-01-19 15:30:00,42.35,42.36,42.24,42.32,87700.0,42.35,42.36,42.24,42.32,87700.0
2007-01-19 15:40:00,42.33,42.4,42.33,42.37,78400.0,42.33,42.4,42.33,42.37,78400.0
2007-01-19 15:50:00,42.37,42.37,42.16,42.23,186200.0,42.37,42.37,42.16,42.23,186200.0
2007-01-22 09:30:00,42.15,42.26,42.12,42.13,156200.0,42.15,42.26,42.12,42.13,156200.0
2007-01-22 09:40:00,42.13,42.25,42.07,42.18,148200.0,42.13,42.25,42.07,42.18,148200.0
2007-01-22 09:50:00,42.15,42.22,42.1,42.21,80300.0,42.15,42.22,42.1,42.21,80300.0
2007-01-22 10:00:00,42.2,42.21,41.8,41.81,182600.0,42.2,42.21,41.8,41.81,182600.0
2007-01-22 10:10:00,41.8,42.1,41.8,42.08,83800.0,41.8,42.1,41.8,42.08,83800.0
2007-01-22 10:20:00,42.08,42.11,41.79,41.84,106600.0,42.08,42.11,41.79,41.84,106600.0
2007-01-22 10:30:00,41.84,41.98,41.83,41.94,106300.0,41.84,41.98,41.83,41.94,106300.0
2007-01-22 10:40:00,41.92,41.96,41.87,41.96,47200.0,41.92,41.96,41.87,41.96,47200.0
2007-01-22 10:50:00,41.94,42.07,41.93,42.05,21000.0,41.94,42.07,41.93,42.05,21000.0
2007-01-22 11:00:00,42.07,42.07,41.95,41.97,87900.0,42.07,42.07,41.95,41.97,87900.0
2007-01-22 11:10:00,41.97,42.06,41.97,42.04,18200.0,41.97,42.06,41.97,42.04,18200.0
2007-01-22 11:20:00,42.04,42.06,42.03,42.06,23200.0,42.04,42.06,42.03,42.06,23200.0
2007-01-22 11:30:00,42.06,42.1,42.05,42.1,35600.0,42.06,42.1,42.05,42.1,35600.0
2007-01-22 11:40:00,42.09,42.15,42.03,42.09,55200.0,42.09,42.15,42.03,42.09,55200.0
2007-01-22 11:50:00,42.09,42.15,42.08,42.13,30500.0,42.09,42.15,42.08,42.13,30500.0
2007-01-22 12:00:00,42.12,42.15,42.09,42.1,21000.0,42.12,42.15,42.09,42.1,21000.0
2007-01-22 12:10:00,42.1,42.15,42.06,42.14,34100.0,42.1,42.15,42.06,42.14,34100.0
2007-01-22 12:20:00,42.13,42.13,42.06,42.09,73800.0,42.13,42.13,42.06,42.09,73800.0
2007-01-22 12:30:00,42.09,42.17,42.05,42.17,98100.0,42.09,42.17,42.05,42.17,98100.0
2007-01-22 12:40:00,42.15,42.28,42.14,42.21,108900.0,42.15,42.28,42.14,42.21,108900.0
2007-01-22 12:50:00,42.21,42.23,42.2,42.22,26600.0,42.21,42.23,42.2,42.22,26600.0
2007-01-22 13:00:00,42.22,42.3,42.22,42.27,65600.0,42.22,42.3,42.22,42.27,65600.0
2007-01-22 13:10:00,42.27,42.31,42.25,42.26,190900.0,42.27,42.31,42.25,42.26,190900.0
2007-01-22 13:20:00,42.26,42.33,42.16,42.31,50700.0,42.26,42.33,42.16,42.31,50700.0
2007-01-22 13:30:00,42.31,42.31,42.25,42.27,17300.0,42.31,42.31,42.25,42.27,17300.0
2007-01-22 13:40:00,42.28,42.3,42.25,42.25,26200.0,42.28,42.3,42.25,42.25,26200.0
2007-01-22 13:50:00,42.25,42.31,42.25,42.3,44500.0,42.25,42.31,42.25,42.3,44500.0
2007-01-22 14:00:00,42.29,42.32,42.29,42.31,31000.0,42.29,42.32,42.29,42.31,31000.0
2007-01-22 14:10:00,42.3,42.33,42.29,42.3,58300.0,42.3,42.33,42.29,42.3,58300.0
2007-01-22 14:20:00,42.3,42.33,42.3,42.33,53700.0,42.3,42.33,42.3,42.33,53700.0
2007-01-22 14:30:00,42.34,42.34,42.3,42.34,54500.0,42.34,42.34,42.3,42.34,54500.0
2007-01-22 14:40:00,42.32,42.35,42.32,42.35,75300.0,42.32,42.35,42.32,42.35,75300.0
2007-01-22 14:50:00,42.35,42.38,42.31,42.38,57500.0,42.35,42.38,42.31,42.38,57500.0
2007-01-22 15:00:00,42.36,42.39,42.33,42.37,31600.0,42.36,42.39,42.33,42.37,31600.0
2007-01-22 15:10:00,42.38,42.4,42.35,42.4,24500.0,42.38,42.4,42.35,42.4,24500.0
2007-01-22 15:20:00,42.38,42.42,42.34,42.39,31000.0,42.38,42.42,42.34,42.39,31000.0
2007-01-22 15:30:00,42.39,42.5,42.39,42.45,78100.0,42.39,42.5,42.39,42.45,78100.0
2007-01-22 15:40:00,42.45,42.5,42.44,42.48,34500.0,42.45,42.5,42.44,42.48,34500.0
2007-01-22 15:50:00,42.47,42.54,42.4,42.43,326100.0,42.47,42.54,42.4,42.43,326100.0
2007-01-23 09:30:00,42.16,42.72,42.16,42.58,41300.0,42.16,42.72,42.16,42.58,41300.0
2007-01-23 09:40:00,42.63,42.7,42.55,42.64,22500.0,42.63,42.7,42.55,42.64,22500.0
2007-01-23 09:50:00,42.64,42.86,42.62,42.76,21100.0,42.64,42.86,42.62,42.76,21100.0
2007-01-23 10:00:00,42.77,42.87,42.74,42.85,43700.0,42.77,42.87,42.74,42.85,43700.0
2007-01-23 10:10:00,42.85,42.92,42.65,42.75,43100.0,42.85,42.92,42.65,42.75,43100.0
2007-01-23 10:20:00,42.75,42.86,42.71,42.86,69000.0,42.75,42.86,42.71,42.86,69000.0
2007-01-23 10:30:00,42.86,42.86,42.75,42.76,50500.0,42.86,42.86,42.75,42.76,50500.0
2007-01-23 10:40:00,42.76,42.85,42.75,42.75,26400.0,42.76,42.85,42.75,42.75,26400.0
2007-01-23 10:50:00,42.76,42.82,42.75,42.76,13900.0,42.76,42.82,42.75,42.76,13900.0
2007-01-23 11:00:00,42.76,42.8,42.74,42.75,27100.0,42.76,42.8,42.74,42.75,27100.0
2007-01-23 11:10:00,42.75,42.87,42.74,42.87,24400.0,42.75,42.87,42.74,42.87,24400.0
2007-01-23 11:20:00,42.87,42.88,42.75,42.75,17600.0,42.87,42.88,42.75,42.75,17600.0
2007-01-23 11:30:00,42.75,42.88,42.75,42.8,29000.0,42.75,42.88,42.75,42.8,29000.0
2007-01-23 11:40:00,42.79,42.83,42.69,42.73,29000.0,42.79,42.83,42.69,42.73,29000.0
2007-01-23 11:50:00,42.73,42.76,42.73,42.74,123600.0,42.73,42.76,42.73,42.74,123600.0
2007-01-23 12:00:00,42.74,42.75,42.65,42.73,23400.0,42.74,42.75,42.65,42.73,23400.0
2007-01-23 12:10:00,42.74,42.85,42.72,42.83,43800.0,42.74,42.85,42.72,42.83,43800.0
2007-01-23 12:20:00,42.79,42.84,42.71,42.71,37800.0,42.79,42.84,42.71,42.71,37800.0
2007-01-23 12:30:00,42.71,42.76,42.7,42.7,20100.0,42.71,42.76,42.7,42.7,20100.0
2007-01-23 12:40:00,42.7,42.7,42.58,42.62,35700.0,42.7,42.7,42.58,42.62,35700.0
2007-01-23 12:50:00,42.64,42.67,42.56,42.57,34000.0,42.64,42.67,42.56,42.57,34000.0
2007-01-23 13:00:00,42.57,42.58,42.5,42.5,45100.0,42.57,42.58,42.5,42.5,45100.0
2007-01-23 13:10:00,42.5,42.67,42.5,42.66,71500.0,42.5,42.67,42.5,42.66,71500.0
2007-01-23 13:20:00,42.66,42.73,42.59,42.67,59600.0,42.66,42.73,42.59,42.67,59600.0
2007-01-23 13:30:00,42.67,42.67,42.58,42.58,33300.0,42.67,42.67,42.58,42.58,33300.0
2007-01-23 13:40:00,42.58,42.66,42.55,42.64,18600.0,42.58,42.66,42.55,42.64,18600.0
2007-01-23 13:50:00,42.63,42.71,42.6,42.68,11300.0,42.63,42.71,42.6,42.68,11300.0
2007-01-23 14:00:00,42.66,42.7,42.6,42.62,26700.0,42.66,42.7,42.6,42.62,26700.0
2007-01-23 14:10:00,42.63,42.68,42.63,42.64,9300.0,42.63,42.68,42.63,42.64,9300.0
2007-01-23 14:20:00,42.65,42.65,42.6,42.62,19500.0,42.65,42.65,42.6,42.62,19500.0
2007-01-23 14:30:00,42.62,42.64,42.51,42.56,98600.0,42.62,42.64,42.51,42.56,98600.0
2007-01-23 14:40:00,42.55,42.57,42.46,42.52,27200.0,42.55,42.57,42.46,42.52,27200.0
2007-01-23 14:50:00,42.5,42.65,42.5,42.58,18200.0,42.5,42.65,42.5,42.58,18200.0
2007-01-23 15:00:00,42.59,42.65,42.57,42.6,36500.0,42.59,42.65,42.57,42.6,36500.0
2007-01-23 15:10:00,42.6,42.77,42.6,42.77,53700.0,42.6,42.77,42.6,42.77,53700.0
2007-01-23 15:20:00,42.76,42.79,42.65,42.76,62600.0,42.76,42.79,42.65,42.76,62600.0
2007-01-23 15:30:00,42.75,42.8,42.7,42.73,56500.0,42.75,42.8,42.7,42.73,56500.0
2007-01-23 15:40:00,42.73,42.92,42.72,42.86,128400.0,42.73,42.92,42.72,42.86,128400.0
2007-01-23 15:50:00,42.85,42.86,42.7,42.7,91200.0,42.85,42.86,42.7,42.7,91200.0
2007-01-24 09:30:00,43.1,43.5,43.0,43.21,76700.0,43.1,43.5,43.0,43.21,76700.0
2007-01-24 09:40:00,43.21,43.56,43.21,43.46,39500.0,43.21,43.56,43.21,43.46,39500.0
2007-01-24 09:50:00,43.44,43.44,43.14,43.19,46300.0,43.44,43.44,43.14,43.19,46300.0
2007-01-24 10:00:00,43.19,43.4,43.19,43.29,103700.0,43.19,43.4,43.19,43.29,103700.0
2007-01-24 10:10:00,43.27,43.3,43.19,43.23,24600.0,43.27,43.3,43.19,43.23,24600.0
2007-01-24 10:20:00,43.24,43.25,43.15,43.18,24100.0,43.24,43.25,43.15,43.18,24100.0
2007-01-24 10:30:00,43.19,43.29,43.17,43.22,45200.0,43.19,43.29,43.17,43.22,45200.0
2007-01-24 10:40:00,43.2,43.27,43.13,43.23,34300.0,43.2,43.27,43.13,43.23,34300.0
2007-01-24 10:50:00,43.23,43.26,43.18,43.25,27300.0,43.23,43.26,43.18,43.25,27300.0
2007-01-24 11:00:00,43.26,43.29,43.2,43.23,75400.0,43.26,43.29,43.2,43.23,75400.0
2007-01-24 11:10:00,43.23,43.25,43.15,43.2,29200.0,43.23,43.25,43.15,43.2,29200.0
2007-01-24 11:20:00,43.2,43.2,43.1,43.16,29100.0,43.2,43.2,43.1,43.16,29100.0
2007-01-24 11:30:00,43.17,43.29,43.16,43.26,56100.0,43.17,43.29,43.16,43.26,56100.0
2007-01-24 11:40:00,43.25,43.26,43.16,43.18,82400.0,43.25,43.26,43.16,43.18,82400.0
2007-01-24 11:50:00,43.2,43.21,43.16,43.18,33700.0,43.2,43.21,43.16,43.18,33700.0
2007-01-24 12:00:00,43.18,43.22,43.14,43.15,17200.0,43.18,43.22,43.14,43.15,17200.0
2007-01-24 12:10:00,43.14,43.14,43.1,43.11,10700.0,43.14,43.14,43.1,43.11,10700.0
2007-01-24 12:20:00,43.13,43.15,43.12,43.14,12600.0,43.13,43.15,43.12,43.14,12600.0
2007-01-24 12:30:00,43.14,43.2,43.14,43.19,11600.0,43.14,43.2,43.14,43.19,11600.0
2007-01-24 12:40:00,43.18,43.19,43.09,43.13,19700.0,43.18,43.19,43.09,43.13,19700.0
2007-01-24 12:50:00,43.11,43.12,43.09,43.11,16100.0,43.11,43.12,43.09,43.11,16100.0
2007-01-24 13:00:00,43.09,43.1,43.05,43.05,16600.0,43.09,43.1,43.05,43.05,16600.0
2007-01-24 13:10:00,43.06,43.11,43.06,43.11,9800.0,43.06,43.11,43.06,43.11,9800.0
2007-01-24 13:20:00,43.1,43.1,42.99,43.0,26400.0,43.1,43.1,42.99,43.0,26400.0
2007-01-24 13:30:00,42.99,43.03,42.98,43.0,42200.0,42.99,43.03,42.98,43.0,42200.0
2007-01-24 13:40:00,43.0,43.01,42.98,42.99,24500.0,43.0,43.01,42.98,42.99,24500.0
2007-01-24 13:50:00,42.99,43.03,42.99,43.03,36000.0,42.99,43.03,42.99,43.03,36000.0
2007-01-24 14:00:00,43.03,43.09,43.03,43.07,16800.0,43.03,43.09,43.03,43.07,16800.0
2007-01-24 14:10:00,43.06,43.09,43.0,43.0,22200.0,43.06,43.09,43.0,43.0,22200.0
2007-01-24 14:20:00,42.99,43.02,42.99,43.0,26500.0,42.99,43.02,42.99,43.0,26500.0
2007-01-24 14:30:00,43.0,43.02,42.94,43.0,40500.0,43.0,43.02,42.94,43.0,40500.0
2007-01-24 14:40:00,43.0,43.01,42.95,42.99,32300.0,43.0,43.01,42.95,42.99,32300.0
2007-01-24 14:50:00,43.0,43.01,42.96,43.0,32000.0,43.0,43.01,42.96,43.0,32000.0
2007-01-24 15:00:00,43.0,43.02,42.97,43.01,36300.0,43.0,43.02,42.97,43.01,36300.0
2007-01-24 15:10:00,43.01,43.02,42.98,42.98,36000.0,43.01,43.02,42.98,42.98,36000.0
2007-01-24 15:20:00,42.98,43.0,42.96,42.98,65700.0,42.98,43.0,42.96,42.98,65700.0
2007-01-24 15:30:00,42.97,43.0,42.86,42.89,100000.0,42.97,43.0,42.86,42.89,100000.0
2007-01-24 15:40:00,42.89,42.91,42.83,42.84,64500.0,42.89,42.91,42.83,42.84,64500.0
2007-01-24 15:50:00,42.84,42.86,42.78,42.86,159100.0,42.84,42.86,42.78,42.86,159100.0
2007-01-25 09:30:00,42.75,43.09,42.65,43.03,81300.0,42.75,43.09,42.65,43.03,81300.0
2007-01-25 09:40:00,43.03,43.06,42.85,42.96,33100.0,43.03,43.06,42.85,42.96,33100.0
2007-01-25 09:50:00,42.96,43.03,42.85,42.86,42300.0,42.96,43.03,42.85,42.86,42300.0
2007-01-25 10:00:00,42.86,42.86,42.59,42.63,47900.0,42.86,42.86,42.59,42.63,47900.0
2007-01-25 10:10:00,42.62,42.62,42.28,42.46,56200.0,42.62,42.62,42.28,42.46,56200.0
2007-01-25 10:20:00,42.47,42.48,42.37,42.47,51000.0,42.47,42.48,42.37,42.47,51000.0
2007-01-25 10:30:00,42.48,42.59,42.46,42.56,26100.0,42.48,42.59,42.46,42.56,26100.0
2007-01-25 10:40:00,42.56,42.65,42.36,42.6,47000.0,42.56,42.65,42.36,42.6,47000.0
2007-01-25 10:50:00,42.6,42.76,42.49,42.6,47800.0,42.6,42.76,42.49,42.6,47800.0
2007-01-25 11:00:00,42.6,42.73,42.57,42.7,37200.0,42.6,42.73,42.57,42.7,37200.0
2007-01-25 11:10:00,42.71,42.79,42.61,42.72,24900.0,42.71,42.79,42.61,42.72,24900.0
2007-01-25 11:20:00,42.72,42.76,42.59,42.65,20800.0,42.72,42.76,42.59,42.65,20800.0
2007-01-25 11:30:00,42.66,42.71,42.52,42.64,25500.0,42.66,42.71,42.52,42.64,25500.0
2007-01-25 11:40:00,42.64,42.7,42.56,42.57,18700.0,42.64,42.7,42.56,42.57,18700.0
2007-01-25 11:50:00,42.58,42.6,42.42,42.47,20800.0,42.58,42.6,42.42,42.47,20800.0
2007-01-25 12:00:00,42.47,42.56,42.47,42.55,31300.0,42.47,42.56,42.47,42.55,31300.0
2007-01-25 12:10:00,42.54,42.56,42.48,42.5,27500.0,42.54,42.56,42.48,42.5,27500.0
2007-01-25 12:20:00,42.51,42.52,42.38,42.46,25100.0,42.51,42.52,42.38,42.46,25100.0
2007-01-25 12:30:00,42.46,42.49,42.42,42.42,19800.0,42.46,42.49,42.42,42.42,19800.0
2007-01-25 12:40:00,42.43,42.5,42.42,42.48,28600.0,42.43,42.5,42.42,42.48,28600.0
2007-01-25 12:50:00,42.47,42.47,42.3,42.37,28800.0,42.47,42.47,42.3,42.37,28800.0
2007-01-25 13:00:00,42.37,42.45,42.34,42.42,16100.0,42.37,42.45,42.34,42.42,16100.0
2007-01-25 13:10:00,42.42,42.46,42.41,42.45,14800.0,42.42,42.46,42.41,42.45,14800.0
2007-01-25 13:20:00,42.44,42.44,42.35,42.39,18900.0,42.44,42.44,42.35,42.39,18900.0
2007-01-25 13:30:00,42.39,42.4,42.25,42.26,40900.0,42.39,42.4,42.25,42.26,40900.0
2007-01-25 13:40:00,42.26,42.35,42.26,42.29,133900.0,42.26,42.35,42.26,42.29,133900.0
2007-01-25 13:50:00,42.29,42.31,42.1,42.14,116700.0,42.29,42.31,42.1,42.14,116700.0
2007-01-25 14:00:00,42.13,42.2,42.07,42.2,46600.0,42.13,42.2,42.07,42.2,46600.0
2007-01-25 14:10:00,42.21,42.24,42.13,42.14,27000.0,42.21,42.24,42.13,42.14,27000.0
2007-01-25 14:20:00,42.16,42.18,42.07,42.13,30100.0,42.16,42.18,42.07,42.13,30100.0
2007-01-25 14:30:00,42.14,42.22,42.13,42.21,29400.0,42.14,42.22,42.13,42.21,29400.0
2007-01-25 14:40:00,42.22,42.23,42.2,42.21,22800.0,42.22,42.23,42.2,42.21,22800.0
2007-01-25 14:50:00,42.21,42.28,42.21,42.27,21000.0,42.21,42.28,42.21,42.27,21000.0
2007-01-25 15:00:00,42.26,42.28,42.15,42.15,74400.0,42.26,42.28,42.15,42.15,74400.0
2007-01-25 15:10:00,42.15,42.2,42.12,42.17,20600.0,42.15,42.2,42.12,42.17,20600.0
2007-01-25 15:20:00,42.16,42.22,42.15,42.22,61300.0,42.16,42.22,42.15,42.22,61300.0
2007-01-25 15:30:00,42.21,42.22,42.15,42.2,51400.0,42.21,42.22,42.15,42.2,51400.0
2007-01-25 15:40:00,42.2,42.3,42.16,42.28,69300.0,42.2,42.3,42.16,42.28,69300.0
2007-01-25 15:50:00,42.28,42.29,42.24,42.26,65900.0,42.28,42.29,42.24,42.26,65900.0
2007-01-26 09:30:00,42.33,42.64,42.27,42.53,39100.0,42.33,42.64,42.27,42.53,39100.0
2007-01-26 09:40:00,42.5,42.5,41.82,41.9,49900.0,42.5,42.5,41.82,41.9,49900.0
2007-01-26 09:50:00,41.86,42.03,41.86,42.03,45500.0,41.86,42.03,41.86,42.03,45500.0
2007-01-26 10:00:00,42.02,42.16,41.53,41.74,89500.0,42.02,42.16,41.53,41.74,89500.0
2007-01-26 10:10:00,41.73,41.84,41.63,41.65,55400.0,41.73,41.84,41.63,41.65,55400.0
2007-01-26 10:20:00,41.65,41.94,41.64,41.92,51300.0,41.65,41.94,41.64,41.92,51300.0
2007-01-26 10:30:00,41.94,42.37,41.94,42.37,69700.0,41.94,42.37,41.94,42.37,69700.0
2007-01-26 10:40:00,42.37,42.43,42.3,42.4,70200.0,42.37,42.43,42.3,42.4,70200.0
2007-01-26 10:50:00,42.37,42.41,42.29,42.35,58000.0,42.37,42.41,42.29,42.35,58000.0
2007-01-26 11:00:00,42.35,42.36,42.22,42.22,33200.0,42.35,42.36,42.22,42.22,33200.0
2007-01-26 11:10:00,42.23,42.41,42.16,42.38,43900.0,42.23,42.41,42.16,42.38,43900.0
2007-01-26 11:20:00,42.38,42.4,42.22,42.22,28200.0,42.38,42.4,42.22,42.22,28200.0
2007-01-26 11:30:00,42.22,42.28,42.15,42.15,32100.0,42.22,42.28,42.15,42.15,32100.0
2007-01-26 11:40:00,42.15,42.15,41.95,41.98,60300.0,42.15,42.15,41.95,41.98,60300.0
2007-01-26 11:50:00,41.98,42.16,41.93,42.14,45900.0,41.98,42.16,41.93,42.14,45900.0
2007-01-26 12:00:00,42.15,42.36,42.15,42.33,28700.0,42.15,42.36,42.15,42.33,28700.0
2007-01-26 12:10:00,42.33,42.41,42.32,42.37,36500.0,42.33,42.41,42.32,42.37,36500.0
2007-01-26 12:20:00,42.37,42.4,42.27,42.28,23200.0,42.37,42.4,42.27,42.28,23200.0
2007-01-26 12:30:00,42.29,42.36,42.26,42.28,25200.0,42.29,42.36,42.26,42.28,25200.0
2007-01-26 12:40:00,42.26,42.31,42.24,42.24,19200.0,42.26,42.31,42.24,42.24,19200.0
2007-01-26 12:50:00,42.24,42.27,42.19,42.22,25900.0,42.24,42.27,42.19,42.22,25900.0
2007-01-26 13:00:00,42.22,42.35,42.18,42.22,34100.0,42.22,42.35,42.18,42.22,34100.0
2007-01-26 13:10:00,42.22,42.23,41.99,42.05,49100.0,42.22,42.23,41.99,42.05,49100.0
2007-01-26 13:20:00,42.06,42.07,41.99,42.06,32200.0,42.06,42.07,41.99,42.06,32200.0
2007-01-26 13:30:00,42.06,42.18,42.05,42.12,68600.0,42.06,42.18,42.05,42.12,68600.0
2007-01-26 13:40:00,42.11,42.14,42.05,42.06,13600.0,42.11,42.14,42.05,42.06,13600.0
2007-01-26 13:50:00,42.06,42.22,42.03,42.2,18800.0,42.06,42.22,42.03,42.2,18800.0
2007-01-26 14:00:00,42.19,42.2,42.13,42.16,26000.0,42.19,42.2,42.13,42.16,26000.0
2007-01-26 14:10:00,42.18,42.38,42.18,42.3,29100.0,42.18,42.38,42.18,42.3,29100.0
2007-01-26 14:20:00,42.31,42.36,42.27,42.29,39200.0,42.31,42.36,42.27,42.29,39200.0
2007-01-26 14:30:00,42.28,42.29,42.23,42.24,23900.0,42.28,42.29,42.23,42.24,23900.0
2007-01-26 14:40:00,42.25,42.33,42.23,42.33,24700.0,42.25,42.33,42.23,42.33,24700.0
2007-01-26 14:50:00,42.33,42.36,42.29,42.32,88000.0,42.33,42.36,42.29,42.32,88000.0
2007-01-26 15:00:00,42.32,42.42,42.3,42.42,62500.0,42.32,42.42,42.3,42.42,62500.0
2007-01-26 15:10:00,42.41,42.56,42.4,42.52,42200.0,42.41,42.56,42.4,42.52,42200.0
2007-01-26 15:20:00,42.53,42.58,42.51,42.53,52900.0,42.53,42.58,42.51,42.53,52900.0
2007-01-26 15:30:00,42.53,42.65,42.5,42.65,65900.0,42.53,42.65,42.5,42.65,65900.0
2007-01-26 15:40:00,42.65,42.71,42.51,42.6,66200.0,42.65,42.71,42.51,42.6,66200.0
2007-01-26 15:50:00,42.56,42.59,42.45,42.48,81500.0,42.56,42.59,42.45,42.48,81500.0
2007-01-29 09:30:00,42.58,43.25,42.28,42.58,159000.0,42.58,43.25,42.28,42.58,159000.0
2007-01-29 09:40:00,42.54,42.64,42.36,42.46,57500.0,42.54,42.64,42.36,42.46,57500.0
2007-01-29 09:50:00,42.45,42.53,42.33,42.35,153400.0,42.45,42.53,42.33,42.35,153400.0
2007-01-29 10:00:00,42.33,42.66,42.31,42.54,38900.0,42.33,42.66,42.31,42.54,38900.0
2007-01-29 10:10:00,42.53,42.55,42.32,42.37,26900.0,42.53,42.55,42.32,42.37,26900.0
2007-01-29 10:20:00,42.4,42.41,42.23,42.32,17600.0,42.4,42.41,42.23,42.32,17600.0
2007-01-29 10:30:00,42.33,42.33,42.13,42.26,12100.0,42.33,42.33,42.13,42.26,12100.0
2007-01-29 10:40:00,42.26,42.42,42.26,42.33,10400.0,42.26,42.42,42.26,42.33,10400.0
2007-01-29 10:50:00,42.32,42.35,42.28,42.31,7800.0,42.32,42.35,42.28,42.31,7800.0
2007-01-29 11:00:00,42.31,42.41,42.29,42.39,24300.0,42.31,42.41,42.29,42.39,24300.0
2007-01-29 11:10:00,42.42,42.45,42.34,42.41,27300.0,42.42,42.45,42.34,42.41,27300.0
2007-01-29 11:20:00,42.4,42.4,42.37,42.39,40200.0,42.4,42.4,42.37,42.39,40200.0
2007-01-29 11:30:00,42.38,42.38,42.28,42.35,28000.0,42.38,42.38,42.28,42.35,28000.0
2007-01-29 11:40:00,42.35,42.36,42.28,42.31,8000.0,42.35,42.36,42.28,42.31,8000.0
2007-01-29 11:50:00,42.29,42.3,42.23,42.25,11400.0,42.29,42.3,42.23,42.25,11400.0
2007-01-29 12:00:00,42.26,42.33,42.25,42.31,13400.0,42.26,42.33,42.25,42.31,13400.0
2007-01-29 12:10:00,42.3,42.41,42.3,42.39,13100.0,42.3,42.41,42.3,42.39,13100.0
2007-01-29 12:20:00,42.41,42.42,42.35,42.38,5000.0,42.41,42.42,42.35,42.38,5000.0
2007-01-29 12:30:00,42.38,42.44,42.38,42.42,6400.0,42.38,42.44,42.38,42.42,6400.0
2007-01-29 12:40:00,42.42,42.49,42.34,42.44,39800.0,42.42,42.49,42.34,42.44,39800.0
2007-01-29 12:50:00,42.43,42.66,42.39,42.65,38700.0,42.43,42.66,42.39,42.65,38700.0
2007-01-29 13:00:00,42.65,42.67,42.47,42.48,43000.0,42.65,42.67,42.47,42.48,43000.0
2007-01-29 13:10:00,42.48,42.48,42.34,42.34,17400.0,42.48,42.48,42.34,42.34,17400.0
2007-01-29 13:20:00,42.36,42.39,42.33,42.38,16000.0,42.36,42.39,42.33,42.38,16000.0
2007-01-29 13:30:00,42.38,42.45,42.37,42.37,17000.0,42.38,42.45,42.37,42.37,17000.0
2007-01-29 13:40:00,42.37,42.37,42.16,42.2,23600.0,42.37,42.37,42.16,42.2,23600.0
2007-01-29 13:50:00,42.2,42.28,41.96,41.99,64200.0,42.2,42.28,41.96,41.99,64200.0
2007-01-29 14:00:00,41.99,42.01,41.87,42.0,67900.0,41.99,42.01,41.87,42.0,67900.0
2007-01-29 14:10:00,41.99,42.04,41.96,42.0,51800.0,41.99,42.04,41.96,42.0,51800.0
2007-01-29 14:20:00,42.02,42.03,41.9,41.95,34700.0,42.02,42.03,41.9,41.95,34700.0
2007-01-29 14:30:00,41.95,41.97,41.94,41.95,31500.0,41.95,41.97,41.94,41.95,31500.0
2007-01-29 14:40:00,41.96,42.0,41.94,41.98,31300.0,41.96,42.0,41.94,41.98,31300.0
2007-01-29 14:50:00,41.98,42.04,41.92,41.96,76000.0,41.98,42.04,41.92,41.96,76000.0
2007-01-29 15:00:00,41.99,42.02,41.94,41.97,25200.0,41.99,42.02,41.94,41.97,25200.0
2007-01-29 15:10:00,41.99,42.05,41.93,41.95,52100.0,41.99,42.05,41.93,41.95,52100.0
2007-01-29 15:20:00,41.95,42.0,41.9,42.0,72200.0,41.95,42.0,41.9,42.0,72200.0
2007-01-29 15:30:00,42.01,42.1,41.93,42.08,51200.0,42.01,42.1,41.93,42.08,51200.0
2007-01-29 15:40:00,42.08,42.14,42.0,42.07,46800.0,42.08,42.14,42.0,42.07,46800.0
2007-01-29 15:50:00,42.07,42.21,42.04,42.19,71600.0,42.07,42.21,42.04,42.19,71600.0
2007-01-30 09:30:00,42.32,42.5,42.17,42.25,49700.0,42.32,42.5,42.17,42.25,49700.0
2007-01-30 09:40:00,42.22,42.3,42.18,42.25,14000.0,42.22,42.3,42.18,42.25,14000.0
2007-01-30 09:50:00,42.27,42.37,42.05,42.37,65300.0,42.27,42.37,42.05,42.37,65300.0
2007-01-30 10:00:00,42.36,42.53,42.16,42.4,55300.0,42.36,42.53,42.16,42.4,55300.0
2007-01-30 10:10:00,42.4,42.55,42.36,42.55,46400.0,42.4,42.55,42.36,42.55,46400.0
2007-01-30 10:20:00,42.55,42.57,42.42,42.53,49900.0,42.55,42.57,42.42,42.53,49900.0
2007-01-30 10:30:00,42.55,42.62,42.41,42.44,81800.0,42.55,42.62,42.41,42.44,81800.0
2007-01-30 10:40:00,42.44,42.54,42.35,42.39,24700.0,42.44,42.54,42.35,42.39,24700.0
2007-01-30 10:50:00,42.37,42.58,42.36,42.56,18300.0,42.37,42.58,42.36,42.56,18300.0
2007-01-30 11:00:00,42.57,42.62,42.56,42.6,34000.0,42.57,42.62,42.56,42.6,34000.0
2007-01-30 11:10:00,42.61,42.68,42.57,42.66,32600.0,42.61,42.68,42.57,42.66,32600.0
2007-01-30 11:20:00,42.65,42.74,42.6,42.65,37600.0,42.65,42.74,42.6,42.65,37600.0
2007-01-30 11:30:00,42.63,42.78,42.57,42.77,79200.0,42.63,42.78,42.57,42.77,79200.0
2007-01-30 11:40:00,42.78,42.87,42.73,42.74,49400.0,42.78,42.87,42.73,42.74,49400.0
2007-01-30 11:50:00,42.73,42.78,42.65,42.66,23600.0,42.73,42.78,42.65,42.66,23600.0
2007-01-30 12:00:00,42.64,42.69,42.61,42.65,22200.0,42.64,42.69,42.61,42.65,22200.0
2007-01-30 12:10:00,42.67,42.82,42.67,42.79,43200.0,42.67,42.82,42.67,42.79,43200.0
2007-01-30 12:20:00,42.8,42.86,42.8,42.86,14300.0,42.8,42.86,42.8,42.86,14300.0
2007-01-30 12:30:00,42.85,42.91,42.84,42.9,33000.0,42.85,42.91,42.84,42.9,33000.0
2007-01-30 12:40:00,42.91,42.99,42.91,42.98,66400.0,42.91,42.99,42.91,42.98,66400.0
2007-01-30 12:50:00,42.94,43.11,42.94,43.11,66500.0,42.94,43.11,42.94,43.11,66500.0
2007-01-30 13:00:00,43.11,43.17,43.03,43.05,86800.0,43.11,43.17,43.03,43.05,86800.0
2007-01-30 13:10:00,43.05,43.18,43.05,43.17,74500.0,43.05,43.18,43.05,43.17,74500.0
2007-01-30 13:20:00,43.17,43.23,43.16,43.21,56100.0,43.17,43.23,43.16,43.21,56100.0
2007-01-30 13:30:00,43.21,43.25,43.01,43.01,71200.0,43.21,43.25,43.01,43.01,71200.0
2007-01-30 13:40:00,43.01,43.21,43.01,43.21,59300.0,43.01,43.21,43.01,43.21,59300.0
2007-01-30 13:50:00,43.21,43.23,43.15,43.16,30400.0,43.21,43.23,43.15,43.16,30400.0
2007-01-30 14:00:00,43.17,43.18,43.11,43.11,29400.0,43.17,43.18,43.11,43.11,29400.0
2007-01-30 14:10:00,43.12,43.17,43.11,43.14,37700.0,43.12,43.17,43.11,43.14,37700.0
2007-01-30 14:20:00,43.13,43.17,43.11,43.14,27300.0,43.13,43.17,43.11,43.14,27300.0
2007-01-30 14:30:00,43.15,43.17,43.13,43.14,39500.0,43.15,43.17,43.13,43.14,39500.0
2007-01-30 14:40:00,43.14,43.17,43.13,43.14,37200.0,43.14,43.17,43.13,43.14,37200.0
2007-01-30 14:50:00,43.14,43.25,43.14,43.19,102900.0,43.14,43.25,43.14,43.19,102900.0
2007-01-30 15:00:00,43.2,43.23,43.19,43.22,53700.0,43.2,43.23,43.19,43.22,53700.0
2007-01-30 15:10:00,43.23,43.32,43.23,43.25,112600.0,43.23,43.32,43.23,43.25,112600.0
2007-01-30 15:20:00,43.25,43.3,43.22,43.25,51100.0,43.25,43.3,43.22,43.25,51100.0
2007-01-30 15:30:00,43.25,43.33,43.24,43.29,65200.0,43.25,43.33,43.24,43.29,65200.0
2007-01-30 15:40:00,43.3,43.38,43.27,43.37,72400.0,43.3,43.38,43.27,43.37,72400.0
2007-01-30 15:50:00,43.37,43.51,43.37,43.39,150600.0,43.37,43.51,43.37,43.39,150600.0
2007-01-31 09:30:00,43.51,43.51,42.83,42.95,70800.0,43.51,43.51,42.83,42.95,70800.0
2007-01-31 09:40:00,42.97,43.0,42.77,42.89,53000.0,42.97,43.0,42.77,42.89,53000.0
2007-01-31 09:50:00,42.88,42.93,42.82,42.85,34900.0,42.88,42.93,42.82,42.85,34900.0
2007-01-31 10:00:00,42.83,42.93,42.78,42.8,28900.0,42.83,42.93,42.78,42.8,28900.0
2007-01-31 10:10:00,42.82,42.9,42.72,42.79,65000.0,42.82,42.9,42.72,42.79,65000.0
2007-01-31 10:20:00,42.78,43.14,42.78,43.13,63200.0,42.78,43.14,42.78,43.13,63200.0
2007-01-31 10:30:00,43.1,43.4,43.09,43.38,47400.0,43.1,43.4,43.09,43.38,47400.0
2007-01-31 10:40:00,43.36,43.38,43.24,43.38,38600.0,43.36,43.38,43.24,43.38,38600.0
2007-01-31 10:50:00,43.36,43.45,43.31,43.33,38000.0,43.36,43.45,43.31,43.33,38000.0
2007-01-31 11:00:00,43.34,43.4,43.25,43.31,47500.0,43.34,43.4,43.25,43.31,47500.0
2007-01-31 11:10:00,43.31,43.32,43.15,43.19,23300.0,43.31,43.32,43.15,43.19,23300.0
2007-01-31 11:20:00,43.18,43.21,43.12,43.17,24100.0,43.18,43.21,43.12,43.17,24100.0
2007-01-31 11:30:00,43.16,43.2,43.05,43.08,12500.0,43.16,43.2,43.05,43.08,12500.0
2007-01-31 11:40:00,43.08,43.12,43.0,43.0,61400.0,43.08,43.12,43.0,43.0,61400.0
2007-01-31 11:50:00,43.01,43.02,42.91,42.95,18800.0,43.01,43.02,42.91,42.95,18800.0
2007-01-31 12:00:00,42.94,43.03,42.9,42.94,25900.0,42.94,43.03,42.9,42.94,25900.0
2007-01-31 12:10:00,42.96,43.03,42.96,43.02,32300.0,42.96,43.03,42.96,43.02,32300.0
2007-01-31 12:20:00,43.01,43.05,42.99,43.02,10300.0,43.01,43.05,42.99,43.02,10300.0
2007-01-31 12:30:00,43.01,43.03,42.91,42.96,16300.0,43.01,43.03,42.91,42.96,16300.0
2007-01-31 12:40:00,42.96,43.0,42.9,42.94,13400.0,42.96,43.0,42.9,42.94,13400.0
2007-01-31 12:50:00,42.94,43.0,42.94,43.0,12900.0,42.94,43.0,42.94,43.0,12900.0
2007-01-31 13:00:00,42.99,43.01,42.97,43.0,7400.0,42.99,43.01,42.97,43.0,7400.0
2007-01-31 13:10:00,43.01,43.02,42.99,43.0,17900.0,43.01,43.02,42.99,43.0,17900.0
2007-01-31 13:20:00,43.02,43.02,42.97,42.99,10900.0,43.02,43.02,42.97,42.99,10900.0
2007-01-31 13:30:00,42.98,43.02,42.97,43.01,16200.0,42.98,43.02,42.97,43.01,16200.0
2007-01-31 13:40:00,43.0,43.05,43.0,43.03,34900.0,43.0,43.05,43.0,43.03,34900.0
2007-01-31 13:50:00,43.03,43.05,43.02,43.03,23000.0,43.03,43.05,43.02,43.03,23000.0
2007-01-31 14:00:00,43.03,43.06,42.97,42.97,37600.0,43.03,43.06,42.97,42.97,37600.0
2007-01-31 14:10:00,42.98,43.26,42.88,43.25,72900.0,42.98,43.26,42.88,43.25,72900.0
2007-01-31 14:20:00,43.28,43.49,43.19,43.23,67800.0,43.28,43.49,43.19,43.23,67800.0
2007-01-31 14:30:00,43.19,43.56,43.18,43.49,38800.0,43.19,43.56,43.18,43.49,38800.0
2007-01-31 14:40:00,43.48,43.69,43.48,43.54,67300.0,43.48,43.69,43.48,43.54,67300.0
2007-01-31 14:50:00,43.55,43.55,43.37,43.42,44600.0,43.55,43.55,43.37,43.42,44600.0
2007-01-31 15:00:00,43.41,43.76,43.39,43.69,44500.0,43.41,43.76,43.39,43.69,44500.0
2007-01-31 15:10:00,43.7,43.8,43.64,43.69,29000.0,43.7,43.8,43.64,43.69,29000.0
2007-01-31 15:20:00,43.68,43.7,43.61,43.67,39500.0,43.68,43.7,43.61,43.67,39500.0
2007-01-31 15:30:00,43.68,43.84,43.68,43.75,49600.0,43.68,43.84,43.68,43.75,49600.0
2007-01-31 15:40:00,43.75,43.82,43.69,43.81,93000.0,43.75,43.82,43.69,43.81,93000.0
2007-01-31 15:50:00,43.8,43.83,43.7,43.73,108800.0,43.8,43.83,43.7,43.73,108800.0
2007-02-01 09:30:00,43.88,43.9,43.32,43.9,64100.0,43.88,43.9,43.32,43.9,64100.0
2007-02-01 09:40:00,43.86,44.29,43.85,44.1,88500.0,43.86,44.29,43.85,44.1,88500.0
2007-02-01 09:50:00,44.12,44.21,44.07,44.18,21600.0,44.12,44.21,44.07,44.18,21600.0
2007-02-01 10:00:00,44.18,44.34,44.09,44.25,63700.0,44.18,44.34,44.09,44.25,63700.0
2007-02-01 10:10:00,44.24,44.3,44.15,44.22,44000.0,44.24,44.3,44.15,44.22,44000.0
2007-02-01 10:20:00,44.2,44.21,44.01,44.05,39500.0,44.2,44.21,44.01,44.05,39500.0
2007-02-01 10:30:00,44.04,44.14,44.02,44.14,30800.0,44.04,44.14,44.02,44.14,30800.0
2007-02-01 10:40:00,44.14,44.22,44.12,44.13,25400.0,44.14,44.22,44.12,44.13,25400.0
2007-02-01 10:50:00,44.13,44.17,44.07,44.14,27600.0,44.13,44.17,44.07,44.14,27600.0
2007-02-01 11:00:00,44.14,44.14,44.01,44.09,95400.0,44.14,44.14,44.01,44.09,95400.0
2007-02-01 11:10:00,44.09,44.1,44.05,44.07,59800.0,44.09,44.1,44.05,44.07,59800.0
2007-02-01 11:20:00,44.06,44.09,44.05,44.08,41900.0,44.06,44.09,44.05,44.08,41900.0
2007-02-01 11:30:00,44.09,44.27,44.09,44.11,59900.0,44.09,44.27,44.09,44.11,59900.0
2007-02-01 11:40:00,44.1,44.1,44.05,44.06,44700.0,44.1,44.1,44.05,44.06,44700.0
2007-02-01 11:50:00,44.05,44.06,44.0,44.01,42600.0,44.05,44.06,44.0,44.01,42600.0
2007-02-01 12:00:00,44.0,44.03,43.97,44.02,40600.0,44.0,44.03,43.97,44.02,40600.0
2007-02-01 12:10:00,44.02,44.17,44.02,44.14,42600.0,44.02,44.17,44.02,44.14,42600.0
2007-02-01 12:20:00,44.14,44.14,44.05,44.1,34400.0,44.14,44.14,44.05,44.1,34400.0
2007-02-01 12:30:00,44.09,44.1,44.05,44.05,17100.0,44.09,44.1,44.05,44.05,17100.0
2007-02-01 12:40:00,44.05,44.21,44.04,44.17,31900.0,44.05,44.21,44.04,44.17,31900.0
2007-02-01 12:50:00,44.17,44.18,44.05,44.05,13300.0,44.17,44.18,44.05,44.05,13300.0
2007-02-01 13:00:00,44.05,44.09,43.97,43.97,31600.0,44.05,44.09,43.97,43.97,31600.0
2007-02-01 13:10:00,43.97,44.03,43.94,44.03,26200.0,43.97,44.03,43.94,44.03,26200.0
2007-02-01 13:20:00,44.03,44.08,44.02,44.02,22900.0,44.03,44.08,44.02,44.02,22900.0
2007-02-01 13:30:00,44.02,44.1,44.0,44.08,33100.0,44.02,44.1,44.0,44.08,33100.0
2007-02-01 13:40:00,44.07,44.17,44.06,44.07,16300.0,44.07,44.17,44.06,44.07,16300.0
2007-02-01 13:50:00,44.06,44.13,44.04,44.1,22200.0,44.06,44.13,44.04,44.1,22200.0
2007-02-01 14:00:00,44.1,44.14,44.05,44.06,22000.0,44.1,44.14,44.05,44.06,22000.0
2007-02-01 14:10:00,44.06,44.12,44.05,44.08,35400.0,44.06,44.12,44.05,44.08,35400.0
2007-02-01 14:20:00,44.07,44.13,44.05,44.12,19800.0,44.07,44.13,44.05,44.12,19800.0
2007-02-01 14:30:00,44.1,44.19,44.07,44.09,26000.0,44.1,44.19,44.07,44.09,26000.0
2007-02-01 14:40:00,44.1,44.18,44.09,44.09,23000.0,44.1,44.18,44.09,44.09,23000.0
2007-02-01 14:50:00,44.09,44.15,44.08,44.1,14400.0,44.09,44.15,44.08,44.1,14400.0
2007-02-01 15:00:00,44.1,44.27,44.1,44.26,47000.0,44.1,44.27,44.1,44.26,47000.0
2007-02-01 15:10:00,44.25,44.39,44.24,44.34,55400.0,44.25,44.39,44.24,44.34,55400.0
2007-02-01 15:20:00,44.34,44.39,44.32,44.33,40200.0,44.34,44.39,44.32,44.33,40200.0
2007-02-01 15:30:00,44.32,44.34,44.26,44.3,42600.0,44.32,44.34,44.26,44.3,42600.0
2007-02-01 15:40:00,44.31,44.33,44.27,44.28,38100.0,44.31,44.33,44.27,44.28,38100.0
2007-02-01 15:50:00,44.27,44.38,44.26,44.26,172200.0,44.27,44.38,44.26,44.26,172200.0
2007-02-02 09:30:00,44.28,44.9,44.28,44.76,120900.0,44.28,44.9,44.28,44.76,120900.0
2007-02-02 09:40:00,44.76,44.8,44.62,44.67,109200.0,44.76,44.8,44.62,44.67,109200.0
2007-02-02 09:50:00,44.66,44.66,44.35,44.45,52800.0,44.66,44.66,44.35,44.45,52800.0
2007-02-02 10:00:00,44.46,44.65,44.42,44.48,51900.0,44.46,44.65,44.42,44.48,51900.0
2007-02-02 10:10:00,44.48,44.61,44.45,44.6,164600.0,44.48,44.61,44.45,44.6,164600.0
2007-02-02 10:20:00,44.6,44.69,44.57,44.6,135400.0,44.6,44.69,44.57,44.6,135400.0
2007-02-02 10:30:00,44.6,44.66,44.57,44.62,42700.0,44.6,44.66,44.57,44.62,42700.0
2007-02-02 10:40:00,44.62,44.63,44.44,44.56,46800.0,44.62,44.63,44.44,44.56,46800.0
2007-02-02 10:50:00,44.55,44.64,44.4,44.52,56400.0,44.55,44.64,44.4,44.52,56400.0
2007-02-02 11:00:00,44.52,44.52,44.3,44.35,57300.0,44.52,44.52,44.3,44.35,57300.0
2007-02-02 11:10:00,44.35,44.71,44.35,44.57,63900.0,44.35,44.71,44.35,44.57,63900.0
2007-02-02 11:20:00,44.55,44.56,44.37,44.41,41200.0,44.55,44.56,44.37,44.41,41200.0
2007-02-02 11:30:00,44.41,44.43,44.33,44.34,43200.0,44.41,44.43,44.33,44.34,43200.0
2007-02-02 11:40:00,44.38,44.62,44.36,44.59,57800.0,44.38,44.62,44.36,44.59,57800.0
2007-02-02 11:50:00,44.59,44.72,44.58,44.65,21700.0,44.59,44.72,44.58,44.65,21700.0
2007-02-02 12:00:00,44.64,44.64,44.53,44.55,21600.0,44.64,44.64,44.53,44.55,21600.0
2007-02-02 12:10:00,44.56,44.65,44.54,44.63,22600.0,44.56,44.65,44.54,44.63,22600.0
2007-02-02 12:20:00,44.63,44.74,44.56,44.56,27900.0,44.63,44.74,44.56,44.56,27900.0
2007-02-02 12:30:00,44.58,44.71,44.56,44.65,20200.0,44.58,44.71,44.56,44.65,20200.0
2007-02-02 12:40:00,44.6,44.63,44.44,44.49,12200.0,44.6,44.63,44.44,44.49,12200.0
2007-02-02 12:50:00,44.5,44.56,44.48,44.51,25900.0,44.5,44.56,44.48,44.51,25900.0
2007-02-02 13:00:00,44.51,44.6,44.51,44.57,29300.0,44.51,44.6,44.51,44.57,29300.0
2007-02-02 13:10:00,44.57,44.58,44.52,44.55,36800.0,44.57,44.58,44.52,44.55,36800.0
2007-02-02 13:20:00,44.54,44.58,44.54,44.58,29900.0,44.54,44.58,44.54,44.58,29900.0
2007-02-02 13:30:00,44.58,44.58,44.51,44.53,89500.0,44.58,44.58,44.51,44.53,89500.0
2007-02-02 13:40:00,44.53,44.62,44.51,44.56,24800.0,44.53,44.62,44.51,44.56,24800.0
2007-02-02 13:50:00,44.56,44.59,44.51,44.54,60000.0,44.56,44.59,44.51,44.54,60000.0
2007-02-02 14:00:00,44.52,44.56,44.51,44.55,46800.0,44.52,44.56,44.51,44.55,46800.0
2007-02-02 14:10:00,44.53,44.55,44.46,44.49,36300.0,44.53,44.55,44.46,44.49,36300.0
2007-02-02 14:20:00,44.48,44.48,44.36,44.44,43700.0,44.48,44.48,44.36,44.44,43700.0
2007-02-02 14:30:00,44.45,44.5,44.33,44.33,27400.0,44.45,44.5,44.33,44.33,27400.0
2007-02-02 14:40:00,44.33,44.37,44.2,44.36,52500.0,44.33,44.37,44.2,44.36,52500.0
2007-02-02 14:50:00,44.36,44.36,44.23,44.33,44300.0,44.36,44.36,44.23,44.33,44300.0
2007-02-02 15:00:00,44.35,44.37,44.3,44.3,24700.0,44.35,44.37,44.3,44.3,24700.0
2007-02-02 15:10:00,44.3,44.34,44.29,44.32,33300.0,44.3,44.34,44.29,44.32,33300.0
2007-02-02 15:20:00,44.32,44.33,44.16,44.21,31000.0,44.32,44.33,44.16,44.21,31000.0
2007-02-02 15:30:00,44.2,44.24,44.17,44.21,18400.0,44.2,44.24,44.17,44.21,18400.0
2007-02-02 15:40:00,44.2,44.21,44.1,44.13,41100.0,44.2,44.21,44.1,44.13,41100.0
2007-02-02 15:50:00,44.14,44.29,44.13,44.29,62000.0,44.14,44.29,44.13,44.29,62000.0
2007-02-05 09:30:00,44.4,44.64,44.25,44.59,66500.0,44.4,44.64,44.25,44.59,66500.0
2007-02-05 09:40:00,44.61,44.95,44.54,44.89,93100.0,44.61,44.95,44.54,44.89,93100.0
2007-02-05 09:50:00,44.9,44.92,44.49,44.81,348800.0,44.9,44.92,44.49,44.81,348800.0
2007-02-05 10:00:00,44.83,45.04,44.65,44.76,151000.0,44.83,45.04,44.65,44.76,151000.0
2007-02-05 10:10:00,44.76,44.8,44.67,44.68,46900.0,44.76,44.8,44.67,44.68,46900.0
2007-02-05 10:20:00,44.67,44.75,44.65,44.71,21700.0,44.67,44.75,44.65,44.71,21700.0
2007-02-05 10:30:00,44.74,45.07,44.74,45.03,52000.0,44.74,45.07,44.74,45.03,52000.0
2007-02-05 10:40:00,45.03,45.07,44.92,45.04,85000.0,45.03,45.07,44.92,45.04,85000.0
2007-02-05 10:50:00,45.04,45.05,44.8,44.8,44600.0,45.04,45.05,44.8,44.8,44600.0
2007-02-05 11:00:00,44.8,44.81,44.69,44.78,33700.0,44.8,44.81,44.69,44.78,33700.0
2007-02-05 11:10:00,44.78,44.81,44.72,44.77,26700.0,44.78,44.81,44.72,44.77,26700.0
2007-02-05 11:20:00,44.78,44.85,44.73,44.76,20000.0,44.78,44.85,44.73,44.76,20000.0
2007-02-05 11:30:00,44.77,44.87,44.63,44.84,48700.0,44.77,44.87,44.63,44.84,48700.0
2007-02-05 11:40:00,44.83,44.91,44.81,44.83,25800.0,44.83,44.91,44.81,44.83,25800.0
2007-02-05 11:50:00,44.83,44.95,44.83,44.94,27800.0,44.83,44.95,44.83,44.94,27800.0
2007-02-05 12:00:00,44.92,44.93,44.89,44.89,18500.0,44.92,44.93,44.89,44.89,18500.0
2007-02-05 12:10:00,44.9,44.91,44.84,44.85,24700.0,44.9,44.91,44.84,44.85,24700.0
2007-02-05 12:20:00,44.86,44.86,44.82,44.82,26000.0,44.86,44.86,44.82,44.82,26000.0
2007-02-05 12:30:00,44.83,44.88,44.79,44.81,20300.0,44.83,44.88,44.79,44.81,20300.0
2007-02-05 12:40:00,44.81,44.82,44.73,44.73,27500.0,44.81,44.82,44.73,44.73,27500.0
2007-02-05 12:50:00,44.73,44.77,44.7,44.76,28500.0,44.73,44.77,44.7,44.76,28500.0
2007-02-05 13:00:00,44.76,44.8,44.7,44.76,27600.0,44.76,44.8,44.7,44.76,27600.0
2007-02-05 13:10:00,44.76,44.79,44.71,44.73,20000.0,44.76,44.79,44.71,44.73,20000.0
2007-02-05 13:20:00,44.71,44.73,44.66,44.69,26600.0,44.71,44.73,44.66,44.69,26600.0
2007-02-05 13:30:00,44.69,44.81,44.68,44.78,22000.0,44.69,44.81,44.68,44.78,22000.0
2007-02-05 13:40:00,44.78,44.78,44.69,44.74,29200.0,44.78,44.78,44.69,44.74,29200.0
2007-02-05 13:50:00,44.74,44.78,44.71,44.74,22900.0,44.74,44.78,44.71,44.74,22900.0
2007-02-05 14:00:00,44.74,44.88,44.74,44.79,27700.0,44.74,44.88,44.74,44.79,27700.0
2007-02-05 14:10:00,44.79,44.81,44.75,44.8,22600.0,44.79,44.81,44.75,44.8,22600.0
2007-02-05 14:20:00,44.79,44.79,44.76,44.78,15700.0,44.79,44.79,44.76,44.78,15700.0
2007-02-05 14:30:00,44.77,44.79,44.72,44.77,38800.0,44.77,44.79,44.72,44.77,38800.0
2007-02-05 14:40:00,44.77,44.79,44.71,44.75,34800.0,44.77,44.79,44.71,44.75,34800.0
2007-02-05 14:50:00,44.75,44.77,44.72,44.75,47500.0,44.75,44.77,44.72,44.75,47500.0
2007-02-05 15:00:00,44.74,44.75,44.69,44.73,41300.0,44.74,44.75,44.69,44.73,41300.0
2007-02-05 15:10:00,44.74,44.75,44.71,44.73,34600.0,44.74,44.75,44.71,44.73,34600.0
2007-02-05 15:20:00,44.73,44.8,44.71,44.73,47600.0,44.73,44.8,44.71,44.73,47600.0
2007-02-05 15:30:00,44.75,44.79,44.69,44.76,35800.0,44.75,44.79,44.69,44.76,35800.0
2007-02-05 15:40:00,44.76,44.77,44.7,44.74,42900.0,44.76,44.77,44.7,44.74,42900.0
2007-02-05 15:50:00,44.73,44.83,44.65,44.72,83900.0,44.73,44.83,44.65,44.72,83900.0
2007-02-06 09:30:00,44.61,44.88,44.5,44.51,43100.0,44.61,44.88,44.5,44.51,43100.0
2007-02-06 09:40:00,44.5,44.6,44.5,44.52,99000.0,44.5,44.6,44.5,44.52,99000.0
2007-02-06 09:50:00,44.53,44.57,44.31,44.33,65300.0,44.53,44.57,44.31,44.33,65300.0
2007-02-06 10:00:00,44.34,44.49,44.34,44.38,62100.0,44.34,44.49,44.34,44.38,62100.0
2007-02-06 10:10:00,44.4,44.4,44.2,44.27,55600.0,44.4,44.4,44.2,44.27,55600.0
2007-02-06 10:20:00,44.27,44.49,44.27,44.4,23400.0,44.27,44.49,44.27,44.4,23400.0
2007-02-06 10:30:00,44.43,44.43,44.31,44.33,31700.0,44.43,44.43,44.31,44.33,31700.0
2007-02-06 10:40:00,44.33,44.4,44.28,44.29,38000.0,44.33,44.4,44.28,44.29,38000.0
2007-02-06 10:50:00,44.29,44.31,44.0,44.09,70900.0,44.29,44.31,44.0,44.09,70900.0
2007-02-06 11:00:00,44.09,44.09,43.91,43.95,47700.0,44.09,44.09,43.91,43.95,47700.0
2007-02-06 11:10:00,43.95,44.06,43.89,44.01,74500.0,43.95,44.06,43.89,44.01,74500.0
2007-02-06 11:20:00,43.99,44.01,43.91,43.99,30300.0,43.99,44.01,43.91,43.99,30300.0
2007-02-06 11:30:00,44.0,44.03,43.83,43.88,53500.0,44.0,44.03,43.83,43.88,53500.0
2007-02-06 11:40:00,43.88,43.93,43.72,43.78,43300.0,43.88,43.93,43.72,43.78,43300.0
2007-02-06 11:50:00,43.78,43.89,43.72,43.72,24700.0,43.78,43.89,43.72,43.72,24700.0
2007-02-06 12:00:00,43.72,43.8,43.63,43.64,51700.0,43.72,43.8,43.63,43.64,51700.0
2007-02-06 12:10:00,43.64,43.64,43.45,43.5,174600.0,43.64,43.64,43.45,43.5,174600.0
2007-02-06 12:20:00,43.49,43.51,43.46,43.5,76900.0,43.49,43.51,43.46,43.5,76900.0
2007-02-06 12:30:00,43.5,43.51,43.48,43.49,54100.0,43.5,43.51,43.48,43.49,54100.0
2007-02-06 12:40:00,43.49,43.54,43.48,43.5,78600.0,43.49,43.54,43.48,43.5,78600.0
2007-02-06 12:50:00,43.5,43.56,43.5,43.53,56100.0,43.5,43.56,43.5,43.53,56100.0
2007-02-06 13:00:00,43.53,43.59,43.51,43.53,75900.0,43.53,43.59,43.51,43.53,75900.0
2007-02-06 13:10:00,43.54,43.59,43.53,43.55,51800.0,43.54,43.59,43.53,43.55,51800.0
2007-02-06 13:20:00,43.56,43.61,43.53,43.55,33800.0,43.56,43.61,43.53,43.55,33800.0
2007-02-06 13:30:00,43.54,43.59,43.54,43.55,74400.0,43.54,43.59,43.54,43.55,74400.0
2007-02-06 13:40:00,43.55,43.56,43.47,43.5,43600.0,43.55,43.56,43.47,43.5,43600.0
2007-02-06 13:50:00,43.52,43.57,43.48,43.55,71100.0,43.52,43.57,43.48,43.55,71100.0
2007-02-06 14:00:00,43.55,43.62,43.47,43.47,91000.0,43.55,43.62,43.47,43.47,91000.0
2007-02-06 14:10:00,43.48,43.57,43.47,43.51,31600.0,43.48,43.57,43.47,43.51,31600.0
2007-02-06 14:20:00,43.51,43.56,43.41,43.55,34900.0,43.51,43.56,43.41,43.55,34900.0
2007-02-06 14:30:00,43.55,43.56,43.48,43.5,29400.0,43.55,43.56,43.48,43.5,29400.0
2007-02-06 14:40:00,43.51,43.53,43.46,43.53,31600.0,43.51,43.53,43.46,43.53,31600.0
2007-02-06 14:50:00,43.53,43.72,43.49,43.7,95500.0,43.53,43.72,43.49,43.7,95500.0
2007-02-06 15:00:00,43.7,43.74,43.7,43.72,78900.0,43.7,43.74,43.7,43.72,78900.0
2007-02-06 15:10:00,43.72,43.73,43.7,43.73,58800.0,43.72,43.73,43.7,43.73,58800.0
2007-02-06 15:20:00,43.73,43.73,43.63,43.63,82100.0,43.73,43.73,43.63,43.63,82100.0
2007-02-06 15:30:00,43.63,43.73,43.56,43.7,81700.0,43.63,43.73,43.56,43.7,81700.0
2007-02-06 15:40:00,43.7,43.71,43.64,43.66,90500.0,43.7,43.71,43.64,43.66,90500.0
2007-02-06 15:50:00,43.66,43.74,43.66,43.71,90000.0,43.66,43.74,43.66,43.71,90000.0
2007-02-07 09:30:00,43.66,43.75,43.43,43.46,122700.0,43.66,43.75,43.43,43.46,122700.0
2007-02-07 09:40:00,43.47,43.51,43.18,43.25,64400.0,43.47,43.51,43.18,43.25,64400.0
2007-02-07 09:50:00,43.25,43.27,42.94,42.97,164700.0,43.25,43.27,42.94,42.97,164700.0
2007-02-07 10:00:00,42.98,42.99,42.89,42.96,153500.0,42.98,42.99,42.89,42.96,153500.0
2007-02-07 10:10:00,42.97,43.1,42.95,42.97,188900.0,42.97,43.1,42.95,42.97,188900.0
2007-02-07 10:20:00,42.97,43.07,42.91,42.94,171500.0,42.97,43.07,42.91,42.94,171500.0
2007-02-07 10:30:00,42.95,43.04,42.94,42.99,173300.0,42.95,43.04,42.94,42.99,173300.0
2007-02-07 10:40:00,42.98,43.15,42.98,43.13,151900.0,42.98,43.15,42.98,43.13,151900.0
2007-02-07 10:50:00,43.12,43.19,42.96,43.05,125800.0,43.12,43.19,42.96,43.05,125800.0
2007-02-07 11:00:00,43.05,43.12,42.92,43.0,112600.0,43.05,43.12,42.92,43.0,112600.0
2007-02-07 11:10:00,43.0,43.01,42.92,42.96,160400.0,43.0,43.01,42.92,42.96,160400.0
2007-02-07 11:20:00,42.95,43.04,42.95,42.99,95100.0,42.95,43.04,42.95,42.99,95100.0
2007-02-07 11:30:00,42.99,43.0,42.94,42.97,81600.0,42.99,43.0,42.94,42.97,81600.0
2007-02-07 11:40:00,42.97,43.0,42.96,42.98,134000.0,42.97,43.0,42.96,42.98,134000.0
2007-02-07 11:50:00,42.99,43.0,42.96,42.99,76800.0,42.99,43.0,42.96,42.99,76800.0
2007-02-07 12:00:00,43.0,43.0,42.98,43.0,53200.0,43.0,43.0,42.98,43.0,53200.0
2007-02-07 12:10:00,43.0,43.0,42.96,43.0,67200.0,43.0,43.0,42.96,43.0,67200.0
2007-02-07 12:20:00,42.99,43.0,42.97,42.97,42200.0,42.99,43.0,42.97,42.97,42200.0
2007-02-07 12:30:00,42.98,43.0,42.94,42.96,137100.0,42.98,43.0,42.94,42.96,137100.0
2007-02-07 12:40:00,42.96,42.96,42.87,42.9,66400.0,42.96,42.96,42.87,42.9,66400.0
2007-02-07 12:50:00,42.89,42.9,42.81,42.87,97100.0,42.89,42.9,42.81,42.87,97100.0
2007-02-07 13:00:00,42.87,42.9,42.8,42.87,86400.0,42.87,42.9,42.8,42.87,86400.0
2007-02-07 13:10:00,42.88,42.9,42.85,42.86,44600.0,42.88,42.9,42.85,42.86,44600.0
2007-02-07 13:20:00,42.86,42.87,42.7,42.74,82100.0,42.86,42.87,42.7,42.74,82100.0
2007-02-07 13:30:00,42.72,42.8,42.5,42.5,148500.0,42.72,42.8,42.5,42.5,148500.0
2007-02-07 13:40:00,42.5,42.51,42.19,42.42,480500.0,42.5,42.51,42.19,42.42,480500.0
2007-02-07 13:50:00,42.43,42.52,42.31,42.42,162200.0,42.43,42.52,42.31,42.42,162200.0
2007-02-07 14:00:00,42.41,42.51,42.36,42.42,87600.0,42.41,42.51,42.36,42.42,87600.0
2007-02-07 14:10:00,42.42,42.45,42.39,42.41,76200.0,42.42,42.45,42.39,42.41,76200.0
2007-02-07 14:20:00,42.41,42.43,42.37,42.41,75900.0,42.41,42.43,42.37,42.41,75900.0
2007-02-07 14:30:00,42.41,42.42,42.17,42.33,127600.0,42.41,42.42,42.17,42.33,127600.0
2007-02-07 14:40:00,42.32,42.34,42.21,42.3,87700.0,42.32,42.34,42.21,42.3,87700.0
2007-02-07 14:50:00,42.28,42.38,42.25,42.36,102400.0,42.28,42.38,42.25,42.36,102400.0
2007-02-07 15:00:00,42.36,42.4,42.3,42.39,67600.0,42.36,42.4,42.3,42.39,67600.0
2007-02-07 15:10:00,42.4,42.43,42.33,42.36,56300.0,42.4,42.43,42.33,42.36,56300.0
2007-02-07 15:20:00,42.35,42.42,42.22,42.23,193000.0,42.35,42.42,42.22,42.23,193000.0
2007-02-07 15:30:00,42.22,42.27,42.14,42.24,300000.0,42.22,42.27,42.14,42.24,300000.0
2007-02-07 15:40:00,42.24,42.26,42.16,42.23,173000.0,42.24,42.26,42.16,42.23,173000.0
2007-02-07 15:50:00,42.24,42.32,42.21,42.23,379200.0,42.24,42.32,42.21,42.23,379200.0
2007-02-08 09:30:00,42.21,42.47,42.16,42.4,68900.0,42.21,42.47,42.16,42.4,68900.0
2007-02-08 09:40:00,42.4,42.54,42.24,42.26,70500.0,42.4,42.54,42.24,42.26,70500.0
2007-02-08 09:50:00,42.25,42.64,42.25,42.62,208200.0,42.25,42.64,42.25,42.62,208200.0
2007-02-08 10:00:00,42.62,42.88,42.6,42.79,62100.0,42.62,42.88,42.6,42.79,62100.0
2007-02-08 10:10:00,42.79,42.79,42.45,42.56,65200.0,42.79,42.79,42.45,42.56,65200.0
2007-02-08 10:20:00,42.56,42.61,42.46,42.48,84300.0,42.56,42.61,42.46,42.48,84300.0
2007-02-08 10:30:00,42.48,42.56,42.45,42.47,70800.0,42.48,42.56,42.45,42.47,70800.0
2007-02-08 10:40:00,42.47,42.48,42.23,42.24,203600.0,42.47,42.48,42.23,42.24,203600.0
2007-02-08 10:50:00,42.24,42.27,42.21,42.24,59100.0,42.24,42.27,42.21,42.24,59100.0
2007-02-08 11:00:00,42.22,42.23,42.0,42.09,108900.0,42.22,42.23,42.0,42.09,108900.0
2007-02-08 11:10:00,42.09,42.32,42.06,42.27,68100.0,42.09,42.32,42.06,42.27,68100.0
2007-02-08 11:20:00,42.28,42.48,42.28,42.47,84400.0,42.28,42.48,42.28,42.47,84400.0
2007-02-08 11:30:00,42.47,42.49,42.37,42.4,73300.0,42.47,42.49,42.37,42.4,73300.0
2007-02-08 11:40:00,42.41,42.42,42.33,42.34,44600.0,42.41,42.42,42.33,42.34,44600.0
2007-02-08 11:50:00,42.34,42.42,42.23,42.23,27700.0,42.34,42.42,42.23,42.23,27700.0
2007-02-08 12:00:00,42.24,42.46,42.23,42.46,41900.0,42.24,42.46,42.23,42.46,41900.0
2007-02-08 12:10:00,42.47,42.48,42.4,42.43,33200.0,42.47,42.48,42.4,42.43,33200.0
2007-02-08 12:20:00,42.42,42.49,42.35,42.35,40100.0,42.42,42.49,42.35,42.35,40100.0
2007-02-08 12:30:00,42.36,42.36,42.29,42.35,33700.0,42.36,42.36,42.29,42.35,33700.0
2007-02-08 12:40:00,42.34,42.45,42.3,42.41,39100.0,42.34,42.45,42.3,42.41,39100.0
2007-02-08 12:50:00,42.41,42.42,42.34,42.36,23400.0,42.41,42.42,42.34,42.36,23400.0
2007-02-08 13:00:00,42.35,42.43,42.32,42.34,55000.0,42.35,42.43,42.32,42.34,55000.0
2007-02-08 13:10:00,42.34,42.41,42.3,42.35,23900.0,42.34,42.41,42.3,42.35,23900.0
2007-02-08 13:20:00,42.33,42.34,42.3,42.3,14200.0,42.33,42.34,42.3,42.3,14200.0
2007-02-08 13:30:00,42.3,42.35,42.3,42.32,20700.0,42.3,42.35,42.3,42.32,20700.0
2007-02-08 13:40:00,42.32,42.35,42.26,42.27,36000.0,42.32,42.35,42.26,42.27,36000.0
2007-02-08 13:50:00,42.27,42.3,42.24,42.29,21400.0,42.27,42.3,42.24,42.29,21400.0
2007-02-08 14:00:00,42.29,42.3,42.24,42.29,25500.0,42.29,42.3,42.24,42.29,25500.0
2007-02-08 14:10:00,42.29,42.33,42.25,42.25,227300.0,42.29,42.33,42.25,42.25,227300.0
2007-02-08 14:20:00,42.25,42.3,42.25,42.29,19600.0,42.25,42.3,42.25,42.29,19600.0
2007-02-08 14:30:00,42.29,42.33,42.24,42.27,71200.0,42.29,42.33,42.24,42.27,71200.0
2007-02-08 14:40:00,42.25,42.3,42.24,42.25,26000.0,42.25,42.3,42.24,42.25,26000.0
2007-02-08 14:50:00,42.25,42.35,42.21,42.31,53100.0,42.25,42.35,42.21,42.31,53100.0
2007-02-08 15:00:00,42.28,42.33,42.23,42.31,30000.0,42.28,42.33,42.23,42.31,30000.0
2007-02-08 15:10:00,42.31,42.32,42.23,42.24,49400.0,42.31,42.32,42.23,42.24,49400.0
2007-02-08 15:20:00,42.24,42.25,42.2,42.21,52100.0,42.24,42.25,42.2,42.21,52100.0
2007-02-08 15:30:00,42.2,42.25,42.2,42.2,36400.0,42.2,42.25,42.2,42.2,36400.0
2007-02-08 15:40:00,42.2,42.25,42.18,42.25,156500.0,42.2,42.25,42.18,42.25,156500.0
2007-02-08 15:50:00,42.24,42.25,42.22,42.25,72000.0,42.24,42.25,42.22,42.25,72000.0
2007-02-09 09:30:00,42.59,42.75,42.37,42.5,111800.0,42.59,42.75,42.37,42.5,111800.0
2007-02-09 09:40:00,42.47,42.54,42.43,42.46,39100.0,42.47,42.54,42.43,42.46,39100.0
2007-02-09 09:50:00,42.48,42.53,42.45,42.45,37700.0,42.48,42.53,42.45,42.45,37700.0
2007-02-09 10:00:00,42.43,42.54,42.41,42.54,26500.0,42.43,42.54,42.41,42.54,26500.0
2007-02-09 10:10:00,42.54,42.54,42.48,42.49,29300.0,42.54,42.54,42.48,42.49,29300.0
2007-02-09 10:20:00,42.5,42.53,42.47,42.5,165800.0,42.5,42.53,42.47,42.5,165800.0
2007-02-09 10:30:00,42.49,42.52,42.43,42.48,81700.0,42.49,42.52,42.43,42.48,81700.0
2007-02-09 10:40:00,42.5,42.52,42.41,42.43,64700.0,42.5,42.52,42.41,42.43,64700.0
2007-02-09 10:50:00,42.43,42.45,42.36,42.38,23700.0,42.43,42.45,42.36,42.38,23700.0
2007-02-09 11:00:00,42.4,42.48,42.37,42.48,14900.0,42.4,42.48,42.37,42.48,14900.0
2007-02-09 11:10:00,42.48,42.48,42.38,42.44,24100.0,42.48,42.48,42.38,42.44,24100.0
2007-02-09 11:20:00,42.45,42.47,42.44,42.45,16400.0,42.45,42.47,42.44,42.45,16400.0
2007-02-09 11:30:00,42.46,42.46,42.33,42.38,24900.0,42.46,42.46,42.33,42.38,24900.0
2007-02-09 11:40:00,42.37,42.46,42.36,42.46,20100.0,42.37,42.46,42.36,42.46,20100.0
2007-02-09 11:50:00,42.44,42.45,42.26,42.29,40700.0,42.44,42.45,42.26,42.29,40700.0
2007-02-09 12:00:00,42.27,42.33,42.27,42.31,16000.0,42.27,42.33,42.27,42.31,16000.0
2007-02-09 12:10:00,42.31,42.33,42.25,42.26,27300.0,42.31,42.33,42.25,42.26,27300.0
2007-02-09 12:20:00,42.26,42.3,42.2,42.21,11800.0,42.26,42.3,42.2,42.21,11800.0
2007-02-09 12:30:00,42.2,42.27,42.17,42.25,23800.0,42.2,42.27,42.17,42.25,23800.0
2007-02-09 12:40:00,42.26,42.26,42.19,42.2,27200.0,42.26,42.26,42.19,42.2,27200.0
2007-02-09 12:50:00,42.2,42.2,41.9,41.93,201800.0,42.2,42.2,41.9,41.93,201800.0
2007-02-09 13:00:00,41.93,41.93,41.74,41.79,90700.0,41.93,41.93,41.74,41.79,90700.0
2007-02-09 13:10:00,41.8,41.82,41.72,41.75,71700.0,41.8,41.82,41.72,41.75,71700.0
2007-02-09 13:20:00,41.75,41.78,41.74,41.77,45500.0,41.75,41.78,41.74,41.77,45500.0
2007-02-09 13:30:00,41.77,41.77,41.6,41.64,88200.0,41.77,41.77,41.6,41.64,88200.0
2007-02-09 13:40:00,41.63,41.69,41.61,41.65,169800.0,41.63,41.69,41.61,41.65,169800.0
2007-02-09 13:50:00,41.66,41.68,41.61,41.65,86100.0,41.66,41.68,41.61,41.65,86100.0
2007-02-09 14:00:00,41.65,41.66,41.55,41.59,62600.0,41.65,41.66,41.55,41.59,62600.0
2007-02-09 14:10:00,41.59,41.63,41.43,41.54,76800.0,41.59,41.63,41.43,41.54,76800.0
2007-02-09 14:20:00,41.55,41.64,41.53,41.58,39300.0,41.55,41.64,41.53,41.58,39300.0
2007-02-09 14:30:00,41.58,41.62,41.47,41.6,59700.0,41.58,41.62,41.47,41.6,59700.0
2007-02-09 14:40:00,41.6,41.6,41.44,41.52,52700.0,41.6,41.6,41.44,41.52,52700.0
2007-02-09 14:50:00,41.52,41.79,41.48,41.62,84400.0,41.52,41.79,41.48,41.62,84400.0
2007-02-09 15:00:00,41.62,41.71,41.62,41.69,72400.0,41.62,41.71,41.62,41.69,72400.0
2007-02-09 15:10:00,41.7,41.84,41.7,41.82,63200.0,41.7,41.84,41.7,41.82,63200.0
2007-02-09 15:20:00,41.8,41.93,41.71,41.87,96000.0,41.8,41.93,41.71,41.87,96000.0
2007-02-09 15:30:00,41.86,41.96,41.81,41.95,109900.0,41.86,41.96,41.81,41.95,109900.0
2007-02-09 15:40:00,41.94,41.94,41.84,41.91,125400.0,41.94,41.94,41.84,41.91,125400.0
2007-02-09 15:50:00,41.91,42.02,41.83,41.94,215500.0,41.91,42.02,41.83,41.94,215500.0
2007-02-12 09:30:00,41.92,42.19,41.79,41.95,66100.0,41.92,42.19,41.79,41.95,66100.0
2007-02-12 09:40:00,41.92,41.98,41.9,41.91,56200.0,41.92,41.98,41.9,41.91,56200.0
2007-02-12 09:50:00,41.91,41.93,41.77,41.8,59100.0,41.91,41.93,41.77,41.8,59100.0
2007-02-12 10:00:00,41.8,41.84,41.7,41.72,72500.0,41.8,41.84,41.7,41.72,72500.0
2007-02-12 10:10:00,41.73,41.79,41.67,41.71,73200.0,41.73,41.79,41.67,41.71,73200.0
2007-02-12 10:20:00,41.72,41.74,41.63,41.71,55300.0,41.72,41.74,41.63,41.71,55300.0
2007-02-12 10:30:00,41.71,41.73,41.64,41.66,60900.0,41.71,41.73,41.64,41.66,60900.0
2007-02-12 10:40:00,41.66,41.7,41.63,41.65,38200.0,41.66,41.7,41.63,41.65,38200.0
2007-02-12 10:50:00,41.65,41.68,41.46,41.53,66300.0,41.65,41.68,41.46,41.53,66300.0
2007-02-12 11:00:00,41.53,41.61,41.49,41.57,36200.0,41.53,41.61,41.49,41.57,36200.0
2007-02-12 11:10:00,41.57,41.58,41.5,41.51,86700.0,41.57,41.58,41.5,41.51,86700.0
2007-02-12 11:20:00,41.51,41.55,41.44,41.48,180400.0,41.51,41.55,41.44,41.48,180400.0
2007-02-12 11:30:00,41.46,41.5,41.41,41.41,56100.0,41.46,41.5,41.41,41.41,56100.0
2007-02-12 11:40:00,41.42,41.45,41.36,41.39,144800.0,41.42,41.45,41.36,41.39,144800.0
2007-02-12 11:50:00,41.39,41.4,41.31,41.33,81900.0,41.39,41.4,41.31,41.33,81900.0
2007-02-12 12:00:00,41.33,41.47,41.32,41.47,44400.0,41.33,41.47,41.32,41.47,44400.0
2007-02-12 12:10:00,41.46,41.52,41.45,41.51,29200.0,41.46,41.52,41.45,41.51,29200.0
2007-02-12 12:20:00,41.51,41.53,41.45,41.51,26200.0,41.51,41.53,41.45,41.51,26200.0
2007-02-12 12:30:00,41.51,41.61,41.51,41.61,20000.0,41.51,41.61,41.51,41.61,20000.0
2007-02-12 12:40:00,41.61,41.69,41.6,41.65,36800.0,41.61,41.69,41.6,41.65,36800.0
2007-02-12 12:50:00,41.65,41.68,41.58,41.58,35600.0,41.65,41.68,41.58,41.58,35600.0
2007-02-12 13:00:00,41.57,41.6,41.49,41.54,33100.0,41.57,41.6,41.49,41.54,33100.0
2007-02-12 13:10:00,41.54,41.61,41.53,41.6,24300.0,41.54,41.61,41.53,41.6,24300.0
2007-02-12 13:20:00,41.59,41.6,41.52,41.57,22100.0,41.59,41.6,41.52,41.57,22100.0
2007-02-12 13:30:00,41.56,41.58,41.5,41.53,21800.0,41.56,41.58,41.5,41.53,21800.0
2007-02-12 13:40:00,41.55,41.55,41.48,41.5,19700.0,41.55,41.55,41.48,41.5,19700.0
2007-02-12 13:50:00,41.5,41.51,41.38,41.39,51900.0,41.5,41.51,41.38,41.39,51900.0
2007-02-12 14:00:00,41.4,41.48,41.37,41.47,31200.0,41.4,41.48,41.37,41.47,31200.0
2007-02-12 14:10:00,41.48,41.52,41.43,41.5,23000.0,41.48,41.52,41.43,41.5,23000.0
2007-02-12 14:20:00,41.5,41.54,41.47,41.48,36700.0,41.5,41.54,41.47,41.48,36700.0
2007-02-12 14:30:00,41.48,41.51,41.43,41.48,30000.0,41.48,41.51,41.43,41.48,30000.0
2007-02-12 14:40:00,41.48,41.56,41.45,41.55,32500.0,41.48,41.56,41.45,41.55,32500.0
2007-02-12 14:50:00,41.55,41.6,41.46,41.46,73500.0,41.55,41.6,41.46,41.46,73500.0
2007-02-12 15:00:00,41.46,41.56,41.45,41.54,39400.0,41.46,41.56,41.45,41.54,39400.0
2007-02-12 15:10:00,41.56,41.6,41.53,41.55,49300.0,41.56,41.6,41.53,41.55,49300.0
2007-02-12 15:20:00,41.56,41.57,41.47,41.5,67700.0,41.56,41.57,41.47,41.5,67700.0
2007-02-12 15:30:00,41.49,41.51,41.45,41.49,55400.0,41.49,41.51,41.45,41.49,55400.0
2007-02-12 15:40:00,41.51,41.51,41.42,41.46,81700.0,41.51,41.51,41.42,41.46,81700.0
2007-02-12 15:50:00,41.45,41.53,41.41,41.44,150500.0,41.45,41.53,41.41,41.44,150500.0
2007-02-13 09:30:00,42.06,42.06,41.24,41.29,53700.0,42.06,42.06,41.24,41.29,53700.0
2007-02-13 09:40:00,41.29,41.42,41.25,41.4,35900.0,41.29,41.42,41.25,41.4,35900.0
2007-02-13 09:50:00,41.42,41.63,41.4,41.61,25400.0,41.42,41.63,41.4,41.61,25400.0
2007-02-13 10:00:00,41.62,41.67,41.48,41.52,34100.0,41.62,41.67,41.48,41.52,34100.0
2007-02-13 10:10:00,41.52,41.53,41.43,41.44,39400.0,41.52,41.53,41.43,41.44,39400.0
2007-02-13 10:20:00,41.44,41.45,41.39,41.41,31600.0,41.44,41.45,41.39,41.41,31600.0
2007-02-13 10:30:00,41.41,41.45,41.32,41.34,44300.0,41.41,41.45,41.32,41.34,44300.0
2007-02-13 10:40:00,41.34,41.36,41.23,41.3,37300.0,41.34,41.36,41.23,41.3,37300.0
2007-02-13 10:50:00,41.3,41.3,41.11,41.12,57900.0,41.3,41.3,41.11,41.12,57900.0
2007-02-13 11:00:00,41.12,41.15,41.11,41.12,37200.0,41.12,41.15,41.11,41.12,37200.0
2007-02-13 11:10:00,41.12,41.13,41.02,41.06,76500.0,41.12,41.13,41.02,41.06,76500.0
2007-02-13 11:20:00,41.06,41.18,41.06,41.12,43500.0,41.06,41.18,41.06,41.12,43500.0
2007-02-13 11:30:00,41.12,41.18,41.09,41.14,36800.0,41.12,41.18,41.09,41.14,36800.0
2007-02-13 11:40:00,41.15,41.2,41.1,41.11,57600.0,41.15,41.2,41.1,41.11,57600.0
2007-02-13 11:50:00,41.11,41.13,41.1,41.12,29200.0,41.11,41.13,41.1,41.12,29200.0
2007-02-13 12:00:00,41.11,41.15,41.1,41.11,27000.0,41.11,41.15,41.1,41.11,27000.0
2007-02-13 12:10:00,41.11,41.12,41.09,41.1,30300.0,41.11,41.12,41.09,41.1,30300.0
2007-02-13 12:20:00,41.1,41.21,41.1,41.2,44700.0,41.1,41.21,41.1,41.2,44700.0
2007-02-13 12:30:00,41.2,41.28,41.2,41.27,32900.0,41.2,41.28,41.2,41.27,32900.0
2007-02-13 12:40:00,41.27,41.29,41.18,41.2,27200.0,41.27,41.29,41.18,41.2,27200.0
2007-02-13 12:50:00,41.21,41.28,41.19,41.22,27900.0,41.21,41.28,41.19,41.22,27900.0
2007-02-13 13:00:00,41.22,41.32,41.21,41.32,28400.0,41.22,41.32,41.21,41.32,28400.0
2007-02-13 13:10:00,41.31,41.37,41.31,41.35,53800.0,41.31,41.37,41.31,41.35,53800.0
2007-02-13 13:20:00,41.34,41.36,41.29,41.31,36200.0,41.34,41.36,41.29,41.31,36200.0
2007-02-13 13:30:00,41.31,41.35,41.28,41.34,65100.0,41.31,41.35,41.28,41.34,65100.0
2007-02-13 13:40:00,41.35,41.35,41.27,41.27,27800.0,41.35,41.35,41.27,41.27,27800.0
2007-02-13 13:50:00,41.27,41.29,41.24,41.26,38200.0,41.27,41.29,41.24,41.26,38200.0
2007-02-13 14:00:00,41.27,41.28,41.26,41.27,31100.0,41.27,41.28,41.26,41.27,31100.0
2007-02-13 14:10:00,41.26,41.34,41.24,41.28,76600.0,41.26,41.34,41.24,41.28,76600.0
2007-02-13 14:20:00,41.28,41.34,41.19,41.24,46700.0,41.28,41.34,41.19,41.24,46700.0
2007-02-13 14:30:00,41.25,41.26,41.18,41.21,46400.0,41.25,41.26,41.18,41.21,46400.0
2007-02-13 14:40:00,41.2,41.2,41.14,41.19,32000.0,41.2,41.2,41.14,41.19,32000.0
2007-02-13 14:50:00,41.19,41.27,41.18,41.25,44000.0,41.19,41.27,41.18,41.25,44000.0
2007-02-13 15:00:00,41.24,41.26,41.16,41.18,52800.0,41.24,41.26,41.16,41.18,52800.0
2007-02-13 15:10:00,41.18,41.2,41.1,41.13,63900.0,41.18,41.2,41.1,41.13,63900.0
2007-02-13 15:20:00,41.13,41.18,41.11,41.15,64200.0,41.13,41.18,41.11,41.15,64200.0
2007-02-13 15:30:00,41.16,41.26,41.16,41.25,37300.0,41.16,41.26,41.16,41.25,37300.0
2007-02-13 15:40:00,41.25,41.34,41.25,41.33,34800.0,41.25,41.34,41.25,41.33,34800.0
2007-02-13 15:50:00,41.33,41.35,41.28,41.31,50100.0,41.33,41.35,41.28,41.31,50100.0
2007-02-14 09:30:00,41.49,41.58,41.25,41.58,84200.0,41.49,41.58,41.25,41.58,84200.0
2007-02-14 09:40:00,41.6,41.64,41.59,41.63,37200.0,41.6,41.64,41.59,41.63,37200.0
2007-02-14 09:50:00,41.63,41.78,41.62,41.74,33200.0,41.63,41.78,41.62,41.74,33200.0
2007-02-14 10:00:00,41.75,42.2,41.75,42.19,105500.0,41.75,42.2,41.75,42.19,105500.0
2007-02-14 10:10:00,42.2,42.29,42.14,42.2,99200.0,42.2,42.29,42.14,42.2,99200.0
2007-02-14 10:20:00,42.19,42.33,42.18,42.32,63100.0,42.19,42.33,42.18,42.32,63100.0
2007-02-14 10:30:00,42.31,42.39,42.2,42.2,132600.0,42.31,42.39,42.2,42.2,132600.0
2007-02-14 10:40:00,42.21,42.29,42.2,42.25,36000.0,42.21,42.29,42.2,42.25,36000.0
2007-02-14 10:50:00,42.25,42.46,42.22,42.45,57600.0,42.25,42.46,42.22,42.45,57600.0
2007-02-14 11:00:00,42.45,42.58,42.42,42.56,85200.0,42.45,42.58,42.42,42.56,85200.0
2007-02-14 11:10:00,42.56,42.68,42.56,42.67,88900.0,42.56,42.68,42.56,42.67,88900.0
2007-02-14 11:20:00,42.67,42.72,42.61,42.61,49500.0,42.67,42.72,42.61,42.61,49500.0
2007-02-14 11:30:00,42.62,42.67,42.55,42.67,70700.0,42.62,42.67,42.55,42.67,70700.0
2007-02-14 11:40:00,42.66,42.69,42.59,42.63,60900.0,42.66,42.69,42.59,42.63,60900.0
2007-02-14 11:50:00,42.63,42.65,42.54,42.55,38800.0,42.63,42.65,42.54,42.55,38800.0
2007-02-14 12:00:00,42.54,42.61,42.54,42.61,16700.0,42.54,42.61,42.54,42.61,16700.0
2007-02-14 12:10:00,42.61,42.63,42.49,42.54,36200.0,42.61,42.63,42.49,42.54,36200.0
2007-02-14 12:20:00,42.55,42.55,42.47,42.5,25100.0,42.55,42.55,42.47,42.5,25100.0
2007-02-14 12:30:00,42.5,42.53,42.48,42.48,22700.0,42.5,42.53,42.48,42.48,22700.0
2007-02-14 12:40:00,42.49,42.69,42.49,42.68,39000.0,42.49,42.69,42.49,42.68,39000.0
2007-02-14 12:50:00,42.69,42.7,42.61,42.61,69500.0,42.69,42.7,42.61,42.61,69500.0
2007-02-14 13:00:00,42.6,42.64,42.6,42.64,84000.0,42.6,42.64,42.6,42.64,84000.0
2007-02-14 13:10:00,42.63,42.64,42.61,42.61,112400.0,42.63,42.64,42.61,42.61,112400.0
2007-02-14 13:20:00,42.61,42.63,42.61,42.62,40200.0,42.61,42.63,42.61,42.62,40200.0
2007-02-14 13:30:00,42.63,42.7,42.62,42.7,63600.0,42.63,42.7,42.62,42.7,63600.0
2007-02-14 13:40:00,42.71,42.75,42.68,42.74,84100.0,42.71,42.75,42.68,42.74,84100.0
2007-02-14 13:50:00,42.72,42.76,42.7,42.71,67500.0,42.72,42.76,42.7,42.71,67500.0
2007-02-14 14:00:00,42.71,42.74,42.7,42.74,32900.0,42.71,42.74,42.7,42.74,32900.0
2007-02-14 14:10:00,42.74,42.83,42.73,42.83,59900.0,42.74,42.83,42.73,42.83,59900.0
2007-02-14 14:20:00,42.83,42.83,42.73,42.8,110900.0,42.83,42.83,42.73,42.8,110900.0
2007-02-14 14:30:00,42.8,42.91,42.8,42.9,43800.0,42.8,42.91,42.8,42.9,43800.0
2007-02-14 14:40:00,42.91,43.01,42.89,42.97,86100.0,42.91,43.01,42.89,42.97,86100.0
2007-02-14 14:50:00,42.96,42.97,42.83,42.89,73200.0,42.96,42.97,42.83,42.89,73200.0
2007-02-14 15:00:00,42.89,42.9,42.85,42.89,54600.0,42.89,42.9,42.85,42.89,54600.0
2007-02-14 15:10:00,42.9,42.9,42.85,42.86,43100.0,42.9,42.9,42.85,42.86,43100.0
2007-02-14 15:20:00,42.86,42.86,42.68,42.69,81300.0,42.86,42.86,42.68,42.69,81300.0
2007-02-14 15:30:00,42.69,42.7,42.63,42.64,68900.0,42.69,42.7,42.63,42.64,68900.0
2007-02-14 15:40:00,42.65,42.66,42.58,42.59,72700.0,42.65,42.66,42.58,42.59,72700.0
2007-02-14 15:50:00,42.59,42.7,42.58,42.7,143400.0,42.59,42.7,42.58,42.7,143400.0
2007-02-15 09:30:00,42.34,42.99,42.34,42.59,118700.0,42.34,42.99,42.34,42.59,118700.0
2007-02-15 09:40:00,42.59,42.66,42.39,42.64,33000.0,42.59,42.66,42.39,42.64,33000.0
2007-02-15 09:50:00,42.63,42.7,42.44,42.68,38300.0,42.63,42.7,42.44,42.68,38300.0
2007-02-15 10:00:00,42.67,42.7,42.6,42.67,43600.0,42.67,42.7,42.6,42.67,43600.0
2007-02-15 10:10:00,42.69,42.8,42.65,42.75,32300.0,42.69,42.8,42.65,42.75,32300.0
2007-02-15 10:20:00,42.74,42.75,42.56,42.66,44600.0,42.74,42.75,42.56,42.66,44600.0
2007-02-15 10:30:00,42.7,42.7,42.49,42.55,17500.0,42.7,42.7,42.49,42.55,17500.0
2007-02-15 10:40:00,42.58,42.64,42.31,42.35,47100.0,42.58,42.64,42.31,42.35,47100.0
2007-02-15 10:50:00,42.35,42.42,42.28,42.29,55400.0,42.35,42.42,42.28,42.29,55400.0
2007-02-15 11:00:00,42.29,42.42,42.29,42.39,40200.0,42.29,42.42,42.29,42.39,40200.0
2007-02-15 11:10:00,42.4,42.54,42.37,42.4,45300.0,42.4,42.54,42.37,42.4,45300.0
2007-02-15 11:20:00,42.41,42.59,42.41,42.58,48400.0,42.41,42.59,42.41,42.58,48400.0
2007-02-15 11:30:00,42.59,42.6,42.52,42.58,96500.0,42.59,42.6,42.52,42.58,96500.0
2007-02-15 11:40:00,42.57,42.6,42.55,42.58,92600.0,42.57,42.6,42.55,42.58,92600.0
2007-02-15 11:50:00,42.58,42.68,42.58,42.63,140900.0,42.58,42.68,42.58,42.63,140900.0
2007-02-15 12:00:00,42.62,42.64,42.52,42.52,70500.0,42.62,42.64,42.52,42.52,70500.0
2007-02-15 12:10:00,42.53,42.57,42.35,42.39,42500.0,42.53,42.57,42.35,42.39,42500.0
2007-02-15 12:20:00,42.38,42.55,42.38,42.51,43100.0,42.38,42.55,42.38,42.51,43100.0
2007-02-15 12:30:00,42.51,42.7,42.5,42.5,35600.0,42.51,42.7,42.5,42.5,35600.0
2007-02-15 12:40:00,42.5,42.53,42.48,42.49,46300.0,42.5,42.53,42.48,42.49,46300.0
2007-02-15 12:50:00,42.49,42.5,42.48,42.5,11500.0,42.49,42.5,42.48,42.5,11500.0
2007-02-15 13:00:00,42.5,42.55,42.47,42.47,59800.0,42.5,42.55,42.47,42.47,59800.0
2007-02-15 13:10:00,42.47,42.5,42.4,42.41,81900.0,42.47,42.5,42.4,42.41,81900.0
2007-02-15 13:20:00,42.41,42.51,42.41,42.48,34500.0,42.41,42.51,42.41,42.48,34500.0
2007-02-15 13:30:00,42.49,42.49,42.39,42.43,61000.0,42.49,42.49,42.39,42.43,61000.0
2007-02-15 13:40:00,42.44,42.49,42.44,42.47,42400.0,42.44,42.49,42.44,42.47,42400.0
2007-02-15 13:50:00,42.47,42.5,42.47,42.5,33800.0,42.47,42.5,42.47,42.5,33800.0
2007-02-15 14:00:00,42.52,42.53,42.5,42.51,36900.0,42.52,42.53,42.5,42.51,36900.0
2007-02-15 14:10:00,42.51,42.61,42.5,42.53,49100.0,42.51,42.61,42.5,42.53,49100.0
2007-02-15 14:20:00,42.53,42.56,42.51,42.55,36100.0,42.53,42.56,42.51,42.55,36100.0
2007-02-15 14:30:00,42.55,42.6,42.53,42.55,51800.0,42.55,42.6,42.53,42.55,51800.0
2007-02-15 14:40:00,42.56,42.6,42.5,42.56,48000.0,42.56,42.6,42.5,42.56,48000.0
2007-02-15 14:50:00,42.56,42.65,42.5,42.63,73700.0,42.56,42.65,42.5,42.63,73700.0
2007-02-15 15:00:00,42.62,42.64,42.51,42.55,31100.0,42.62,42.64,42.51,42.55,31100.0
2007-02-15 15:10:00,42.55,42.59,42.53,42.56,48300.0,42.55,42.59,42.53,42.56,48300.0
2007-02-15 15:20:00,42.57,42.57,42.54,42.57,67700.0,42.57,42.57,42.54,42.57,67700.0
2007-02-15 15:30:00,42.57,42.61,42.55,42.61,93400.0,42.57,42.61,42.55,42.61,93400.0
2007-02-15 15:40:00,42.62,42.65,42.59,42.59,98800.0,42.62,42.65,42.59,42.59,98800.0
2007-02-15 15:50:00,42.6,42.65,42.58,42.64,111400.0,42.6,42.65,42.58,42.64,111400.0
2007-02-16 09:30:00,42.68,42.77,42.5,42.66,542500.0,42.68,42.77,42.5,42.66,542500.0
2007-02-16 09:40:00,42.67,42.67,42.5,42.55,43400.0,42.67,42.67,42.5,42.55,43400.0
2007-02-16 09:50:00,42.55,42.73,42.53,42.55,64200.0,42.55,42.73,42.53,42.55,64200.0
2007-02-16 10:00:00,42.55,42.67,42.5,42.64,46900.0,42.55,42.67,42.5,42.64,46900.0
2007-02-16 10:10:00,42.63,42.73,42.56,42.57,46000.0,42.63,42.73,42.56,42.57,46000.0
2007-02-16 10:20:00,42.56,42.61,42.5,42.56,29900.0,42.56,42.61,42.5,42.56,29900.0
2007-02-16 10:30:00,42.55,42.55,42.49,42.53,25800.0,42.55,42.55,42.49,42.53,25800.0
2007-02-16 10:40:00,42.53,42.58,42.5,42.55,35600.0,42.53,42.58,42.5,42.55,35600.0
2007-02-16 10:50:00,42.54,42.54,42.48,42.49,25800.0,42.54,42.54,42.48,42.49,25800.0
2007-02-16 11:00:00,42.49,42.51,42.34,42.36,38000.0,42.49,42.51,42.34,42.36,38000.0
2007-02-16 11:10:00,42.35,42.36,42.34,42.35,19700.0,42.35,42.36,42.34,42.35,19700.0
2007-02-16 11:20:00,42.36,42.36,42.32,42.33,32700.0,42.36,42.36,42.32,42.33,32700.0
2007-02-16 11:30:00,42.34,42.34,42.3,42.31,36700.0,42.34,42.34,42.3,42.31,36700.0
2007-02-16 11:40:00,42.3,42.44,42.3,42.44,34500.0,42.3,42.44,42.3,42.44,34500.0
2007-02-16 11:50:00,42.43,42.44,42.39,42.44,20000.0,42.43,42.44,42.39,42.44,20000.0
2007-02-16 12:00:00,42.44,42.51,42.41,42.42,55000.0,42.44,42.51,42.41,42.42,55000.0
2007-02-16 12:10:00,42.42,42.42,42.23,42.23,119400.0,42.42,42.42,42.23,42.23,119400.0
2007-02-16 12:20:00,42.23,42.33,42.22,42.28,44900.0,42.23,42.33,42.22,42.28,44900.0
2007-02-16 12:30:00,42.29,42.29,42.17,42.17,31300.0,42.29,42.29,42.17,42.17,31300.0
2007-02-16 12:40:00,42.17,42.28,42.17,42.27,39300.0,42.17,42.28,42.17,42.27,39300.0
2007-02-16 12:50:00,42.28,42.28,42.26,42.28,13300.0,42.28,42.28,42.26,42.28,13300.0
2007-02-16 13:00:00,42.28,42.32,42.27,42.29,33100.0,42.28,42.32,42.27,42.29,33100.0
2007-02-16 13:10:00,42.29,42.29,42.15,42.21,109400.0,42.29,42.29,42.15,42.21,109400.0
2007-02-16 13:20:00,42.22,42.22,42.19,42.21,48300.0,42.22,42.22,42.19,42.21,48300.0
2007-02-16 13:30:00,42.2,42.22,42.18,42.18,66700.0,42.2,42.22,42.18,42.18,66700.0
2007-02-16 13:40:00,42.18,42.29,42.18,42.24,50200.0,42.18,42.29,42.18,42.24,50200.0
2007-02-16 13:50:00,42.23,42.23,42.19,42.21,36200.0,42.23,42.23,42.19,42.21,36200.0
2007-02-16 14:00:00,42.21,42.22,42.2,42.22,21600.0,42.21,42.22,42.2,42.22,21600.0
2007-02-16 14:10:00,42.21,42.22,42.18,42.21,39300.0,42.21,42.22,42.18,42.21,39300.0
2007-02-16 14:20:00,42.21,42.21,42.16,42.19,79800.0,42.21,42.21,42.16,42.19,79800.0
2007-02-16 14:30:00,42.19,42.2,42.17,42.18,30400.0,42.19,42.2,42.17,42.18,30400.0
2007-02-16 14:40:00,42.18,42.2,42.17,42.2,45900.0,42.18,42.2,42.17,42.2,45900.0
2007-02-16 14:50:00,42.2,42.2,42.11,42.12,40600.0,42.2,42.2,42.11,42.12,40600.0
2007-02-16 15:00:00,42.12,42.12,42.07,42.11,87300.0,42.12,42.12,42.07,42.11,87300.0
2007-02-16 15:10:00,42.1,42.14,42.09,42.14,225600.0,42.1,42.14,42.09,42.14,225600.0
2007-02-16 15:20:00,42.14,42.26,42.13,42.25,73400.0,42.14,42.26,42.13,42.25,73400.0
2007-02-16 15:30:00,42.24,42.26,42.18,42.21,49600.0,42.24,42.26,42.18,42.21,49600.0
2007-02-16 15:40:00,42.21,42.23,42.15,42.19,105800.0,42.21,42.23,42.15,42.19,105800.0
2007-02-16 15:50:00,42.19,42.23,42.15,42.17,140400.0,42.19,42.23,42.15,42.17,140400.0
2007-02-20 09:30:00,42.03,42.26,42.01,42.22,130200.0,42.03,42.26,42.01,42.22,130200.0
2007-02-20 09:40:00,42.24,42.26,42.19,42.21,59800.0,42.24,42.26,42.19,42.21,59800.0
2007-02-20 09:50:00,42.21,42.22,42.02,42.08,36200.0,42.21,42.22,42.02,42.08,36200.0
2007-02-20 10:00:00,42.08,42.13,42.0,42.03,83900.0,42.08,42.13,42.0,42.03,83900.0
2007-02-20 10:10:00,42.03,42.05,41.97,42.0,53200.0,42.03,42.05,41.97,42.0,53200.0
2007-02-20 10:20:00,42.01,42.04,41.97,42.01,48100.0,42.01,42.04,41.97,42.01,48100.0
2007-02-20 10:30:00,42.01,42.01,41.98,42.0,66500.0,42.01,42.01,41.98,42.0,66500.0
2007-02-20 10:40:00,42.0,42.03,41.97,42.0,99200.0,42.0,42.03,41.97,42.0,99200.0
2007-02-20 10:50:00,42.0,42.02,41.96,42.01,27700.0,42.0,42.02,41.96,42.01,27700.0
2007-02-20 11:00:00,42.02,42.03,41.99,42.0,44100.0,42.02,42.03,41.99,42.0,44100.0
2007-02-20 11:10:00,42.01,42.05,41.91,41.99,140900.0,42.01,42.05,41.91,41.99,140900.0
2007-02-20 11:20:00,42.0,42.03,41.96,41.98,81400.0,42.0,42.03,41.96,41.98,81400.0
2007-02-20 11:30:00,42.0,42.03,41.96,41.99,47900.0,42.0,42.03,41.96,41.99,47900.0
2007-02-20 11:40:00,41.99,42.03,41.97,41.99,51200.0,41.99,42.03,41.97,41.99,51200.0
2007-02-20 11:50:00,41.99,42.0,41.98,41.98,53500.0,41.99,42.0,41.98,41.98,53500.0
2007-02-20 12:00:00,41.99,42.04,41.99,42.02,73500.0,41.99,42.04,41.99,42.02,73500.0
2007-02-20 12:10:00,42.03,42.1,42.03,42.09,47300.0,42.03,42.1,42.03,42.09,47300.0
2007-02-20 12:20:00,42.09,42.18,42.08,42.16,48300.0,42.09,42.18,42.08,42.16,48300.0
2007-02-20 12:30:00,42.16,42.21,42.16,42.19,24600.0,42.16,42.21,42.16,42.19,24600.0
2007-02-20 12:40:00,42.19,42.28,42.19,42.25,100500.0,42.19,42.28,42.19,42.25,100500.0
2007-02-20 12:50:00,42.25,42.26,42.23,42.25,86100.0,42.25,42.26,42.23,42.25,86100.0
2007-02-20 13:00:00,42.24,42.34,42.24,42.32,54500.0,42.24,42.34,42.24,42.32,54500.0
2007-02-20 13:10:00,42.29,42.29,42.11,42.13,20800.0,42.29,42.29,42.11,42.13,20800.0
2007-02-20 13:20:00,42.13,42.22,42.08,42.14,28000.0,42.13,42.22,42.08,42.14,28000.0
2007-02-20 13:30:00,42.15,42.3,42.15,42.26,40800.0,42.15,42.3,42.15,42.26,40800.0
2007-02-20 13:40:00,42.27,42.32,42.26,42.27,62500.0,42.27,42.32,42.26,42.27,62500.0
2007-02-20 13:50:00,42.28,42.35,42.26,42.32,55500.0,42.28,42.35,42.26,42.32,55500.0
2007-02-20 14:00:00,42.32,42.35,42.23,42.25,41900.0,42.32,42.35,42.23,42.25,41900.0
2007-02-20 14:10:00,42.24,42.31,42.24,42.29,67600.0,42.24,42.31,42.24,42.29,67600.0
2007-02-20 14:20:00,42.3,42.3,42.24,42.26,37400.0,42.3,42.3,42.24,42.26,37400.0
2007-02-20 14:30:00,42.26,42.27,42.22,42.26,35800.0,42.26,42.27,42.22,42.26,35800.0
2007-02-20 14:40:00,42.25,42.32,42.25,42.3,51800.0,42.25,42.32,42.25,42.3,51800.0
2007-02-20 14:50:00,42.3,42.32,42.21,42.24,77700.0,42.3,42.32,42.21,42.24,77700.0
2007-02-20 15:00:00,42.23,42.32,42.23,42.26,46600.0,42.23,42.32,42.23,42.26,46600.0
2007-02-20 15:10:00,42.26,42.29,42.26,42.28,58700.0,42.26,42.29,42.26,42.28,58700.0
2007-02-20 15:20:00,42.29,42.29,42.24,42.26,46500.0,42.29,42.29,42.24,42.26,46500.0
2007-02-20 15:30:00,42.25,42.31,42.21,42.23,52300.0,42.25,42.31,42.21,42.23,52300.0
2007-02-20 15:40:00,42.23,42.23,42.14,42.22,64600.0,42.23,42.23,42.14,42.22,64600.0
2007-02-20 15:50:00,42.22,42.22,42.13,42.19,133700.0,42.22,42.22,42.13,42.19,133700.0
2007-02-21 09:30:00,42.2,42.23,42.01,42.13,39000.0,42.2,42.23,42.01,42.13,39000.0
2007-02-21 09:40:00,42.13,42.13,41.84,41.89,23300.0,42.13,42.13,41.84,41.89,23300.0
2007-02-21 09:50:00,41.89,42.01,41.77,42.0,52900.0,41.89,42.01,41.77,42.0,52900.0
2007-02-21 10:00:00,41.99,42.05,41.9,42.0,78400.0,41.99,42.05,41.9,42.0,78400.0
2007-02-21 10:10:00,41.97,42.02,41.95,42.01,23500.0,41.97,42.02,41.95,42.01,23500.0
2007-02-21 10:20:00,41.99,42.01,41.92,42.0,39700.0,41.99,42.01,41.92,42.0,39700.0
2007-02-21 10:30:00,41.99,42.01,41.92,41.93,41900.0,41.99,42.01,41.92,41.93,41900.0
2007-02-21 10:40:00,41.92,41.97,41.89,41.94,43500.0,41.92,41.97,41.89,41.94,43500.0
2007-02-21 10:50:00,41.92,41.95,41.89,41.93,41900.0,41.92,41.95,41.89,41.93,41900.0
2007-02-21 11:00:00,41.94,41.94,41.89,41.9,21800.0,41.94,41.94,41.89,41.9,21800.0
2007-02-21 11:10:00,41.9,41.94,41.9,41.91,28600.0,41.9,41.94,41.9,41.91,28600.0
2007-02-21 11:20:00,41.91,41.94,41.88,41.9,26300.0,41.91,41.94,41.88,41.9,26300.0
2007-02-21 11:30:00,41.91,41.94,41.88,41.9,32900.0,41.91,41.94,41.88,41.9,32900.0
2007-02-21 11:40:00,41.9,41.9,41.88,41.89,33400.0,41.9,41.9,41.88,41.89,33400.0
2007-02-21 11:50:00,41.89,41.92,41.89,41.89,28600.0,41.89,41.92,41.89,41.89,28600.0
2007-02-21 12:00:00,41.89,41.94,41.87,41.9,49500.0,41.89,41.94,41.87,41.9,49500.0
2007-02-21 12:10:00,41.9,41.92,41.86,41.92,26700.0,41.9,41.92,41.86,41.92,26700.0
2007-02-21 12:20:00,41.92,41.93,41.88,41.92,80700.0,41.92,41.93,41.88,41.92,80700.0
2007-02-21 12:30:00,41.93,41.93,41.89,41.89,115400.0,41.93,41.93,41.89,41.89,115400.0
2007-02-21 12:40:00,41.9,41.93,41.88,41.9,75800.0,41.9,41.93,41.88,41.9,75800.0
2007-02-21 12:50:00,41.9,41.93,41.87,41.91,107500.0,41.9,41.93,41.87,41.91,107500.0
2007-02-21 13:00:00,41.92,41.93,41.88,41.89,58300.0,41.92,41.93,41.88,41.89,58300.0
2007-02-21 13:10:00,41.89,41.93,41.89,41.91,107200.0,41.89,41.93,41.89,41.91,107200.0
2007-02-21 13:20:00,41.91,41.99,41.89,41.94,84600.0,41.91,41.99,41.89,41.94,84600.0
2007-02-21 13:30:00,41.93,41.96,41.89,41.89,142500.0,41.93,41.96,41.89,41.89,142500.0
2007-02-21 13:40:00,41.89,41.93,41.88,41.93,50100.0,41.89,41.93,41.88,41.93,50100.0
2007-02-21 13:50:00,41.93,42.0,41.91,41.95,151700.0,41.93,42.0,41.91,41.95,151700.0
2007-02-21 14:00:00,41.96,41.99,41.89,41.95,216100.0,41.96,41.99,41.89,41.95,216100.0
2007-02-21 14:10:00,41.96,41.98,41.89,41.94,127300.0,41.96,41.98,41.89,41.94,127300.0
2007-02-21 14:20:00,41.95,41.96,41.91,41.94,36000.0,41.95,41.96,41.91,41.94,36000.0
2007-02-21 14:30:00,41.95,41.98,41.89,41.92,68700.0,41.95,41.98,41.89,41.92,68700.0
2007-02-21 14:40:00,41.92,41.95,41.91,41.95,30800.0,41.92,41.95,41.91,41.95,30800.0
2007-02-21 14:50:00,41.95,41.98,41.93,41.95,48100.0,41.95,41.98,41.93,41.95,48100.0
2007-02-21 15:00:00,41.95,42.0,41.9,41.99,31700.0,41.95,42.0,41.9,41.99,31700.0
2007-02-21 15:10:00,41.99,42.0,41.97,41.99,21800.0,41.99,42.0,41.97,41.99,21800.0
2007-02-21 15:20:00,41.98,42.0,41.98,41.99,35300.0,41.98,42.0,41.98,41.99,35300.0
2007-02-21 15:30:00,41.99,42.01,41.97,42.0,32900.0,41.99,42.01,41.97,42.0,32900.0
2007-02-21 15:40:00,41.99,42.0,41.99,42.0,38900.0,41.99,42.0,41.99,42.0,38900.0
2007-02-21 15:50:00,42.0,42.03,41.97,41.99,129000.0,42.0,42.03,41.97,41.99,129000.0
2007-02-22 09:30:00,42.09,42.24,41.91,42.18,54300.0,42.09,42.24,41.91,42.18,54300.0
2007-02-22 09:40:00,42.19,42.19,41.88,42.08,117100.0,42.19,42.19,41.88,42.08,117100.0
2007-02-22 09:50:00,42.08,42.08,41.94,42.06,66000.0,42.08,42.08,41.94,42.06,66000.0
2007-02-22 10:00:00,42.08,42.26,42.08,42.22,59100.0,42.08,42.26,42.08,42.22,59100.0
2007-02-22 10:10:00,42.22,42.26,42.06,42.1,52900.0,42.22,42.26,42.06,42.1,52900.0
2007-02-22 10:20:00,42.09,42.24,42.02,42.24,60300.0,42.09,42.24,42.02,42.24,60300.0
2007-02-22 10:30:00,42.23,42.24,42.08,42.13,29300.0,42.23,42.24,42.08,42.13,29300.0
2007-02-22 10:40:00,42.14,42.2,42.1,42.11,39300.0,42.14,42.2,42.1,42.11,39300.0
2007-02-22 10:50:00,42.11,42.18,42.09,42.13,25300.0,42.11,42.18,42.09,42.13,25300.0
2007-02-22 11:00:00,42.14,42.17,42.11,42.13,20900.0,42.14,42.17,42.11,42.13,20900.0
2007-02-22 11:10:00,42.14,42.15,41.91,41.92,44000.0,42.14,42.15,41.91,41.92,44000.0
2007-02-22 11:20:00,41.94,42.0,41.88,41.97,47200.0,41.94,42.0,41.88,41.97,47200.0
2007-02-22 11:30:00,41.98,42.91,41.89,41.92,54900.0,41.98,42.91,41.89,41.92,54900.0
2007-02-22 11:40:00,41.93,41.94,41.89,41.91,34800.0,41.93,41.94,41.89,41.91,34800.0
2007-02-22 11:50:00,41.91,42.08,41.9,42.0,126000.0,41.91,42.08,41.9,42.0,126000.0
2007-02-22 12:00:00,42.02,42.03,41.89,41.97,24400.0,42.02,42.03,41.89,41.97,24400.0
2007-02-22 12:10:00,41.98,42.02,41.94,42.0,21300.0,41.98,42.02,41.94,42.0,21300.0
2007-02-22 12:20:00,41.99,42.03,41.96,42.02,16500.0,41.99,42.03,41.96,42.02,16500.0
2007-02-22 12:30:00,42.03,42.09,41.97,42.06,24700.0,42.03,42.09,41.97,42.06,24700.0
2007-02-22 12:40:00,42.05,42.07,41.96,42.0,33800.0,42.05,42.07,41.96,42.0,33800.0
2007-02-22 12:50:00,42.0,42.07,41.98,42.01,24700.0,42.0,42.07,41.98,42.01,24700.0
2007-02-22 13:00:00,42.01,42.07,41.95,41.96,19000.0,42.01,42.07,41.95,41.96,19000.0
2007-02-22 13:10:00,41.96,42.03,41.95,41.99,17700.0,41.96,42.03,41.95,41.99,17700.0
2007-02-22 13:20:00,42.0,42.03,41.98,41.98,32800.0,42.0,42.03,41.98,41.98,32800.0
2007-02-22 13:30:00,41.99,42.02,41.98,42.0,18700.0,41.99,42.02,41.98,42.0,18700.0
2007-02-22 13:40:00,42.0,42.0,41.97,41.98,28200.0,42.0,42.0,41.97,41.98,28200.0
2007-02-22 13:50:00,41.97,42.0,41.97,41.99,25800.0,41.97,42.0,41.97,41.99,25800.0
2007-02-22 14:00:00,42.0,42.02,41.97,42.0,237600.0,42.0,42.02,41.97,42.0,237600.0
2007-02-22 14:10:00,42.0,42.01,41.99,42.0,107100.0,42.0,42.01,41.99,42.0,107100.0
2007-02-22 14:20:00,42.0,42.02,41.99,42.0,281100.0,42.0,42.02,41.99,42.0,281100.0
2007-02-22 14:30:00,42.0,42.01,41.95,41.99,68800.0,42.0,42.01,41.95,41.99,68800.0
2007-02-22 14:40:00,41.98,42.02,41.98,41.99,170400.0,41.98,42.02,41.98,41.99,170400.0
2007-02-22 14:50:00,42.0,42.04,41.99,42.0,42600.0,42.0,42.04,41.99,42.0,42600.0
2007-02-22 15:00:00,42.01,42.1,42.0,42.02,71200.0,42.01,42.1,42.0,42.02,71200.0
2007-02-22 15:10:00,42.02,42.05,42.0,42.03,50600.0,42.02,42.05,42.0,42.03,50600.0
2007-02-22 15:20:00,42.02,42.03,42.0,42.01,58800.0,42.02,42.03,42.0,42.01,58800.0
2007-02-22 15:30:00,42.02,42.06,42.0,42.01,81100.0,42.02,42.06,42.0,42.01,81100.0
2007-02-22 15:40:00,42.0,42.05,42.0,42.02,98400.0,42.0,42.05,42.0,42.02,98400.0
2007-02-22 15:50:00,42.02,42.16,42.02,42.12,105600.0,42.02,42.16,42.02,42.12,105600.0
2007-02-23 09:30:00,42.39,42.45,42.0,42.02,63500.0,42.39,42.45,42.0,42.02,63500.0
2007-02-23 09:40:00,42.01,42.16,42.0,42.02,31500.0,42.01,42.16,42.0,42.02,31500.0
2007-02-23 09:50:00,42.02,42.07,42.01,42.02,31900.0,42.02,42.07,42.01,42.02,31900.0
2007-02-23 10:00:00,42.01,42.11,41.98,42.04,51900.0,42.01,42.11,41.98,42.04,51900.0
2007-02-23 10:10:00,42.04,42.1,42.0,42.02,30600.0,42.04,42.1,42.0,42.02,30600.0
2007-02-23 10:20:00,42.02,42.02,41.99,41.99,118700.0,42.02,42.02,41.99,41.99,118700.0
2007-02-23 10:30:00,41.99,42.08,41.93,42.06,115200.0,41.99,42.08,41.93,42.06,115200.0
2007-02-23 10:40:00,42.05,42.08,42.0,42.02,65900.0,42.05,42.08,42.0,42.02,65900.0
2007-02-23 10:50:00,42.02,42.11,42.02,42.07,21000.0,42.02,42.11,42.02,42.07,21000.0
2007-02-23 11:00:00,42.08,42.16,42.08,42.09,53500.0,42.08,42.16,42.08,42.09,53500.0
2007-02-23 11:10:00,42.09,42.26,42.08,42.26,38300.0,42.09,42.26,42.08,42.26,38300.0
2007-02-23 11:20:00,42.26,42.3,42.1,42.16,50600.0,42.26,42.3,42.1,42.16,50600.0
2007-02-23 11:30:00,42.15,42.3,42.13,42.29,21100.0,42.15,42.3,42.13,42.29,21100.0
2007-02-23 11:40:00,42.28,42.33,42.25,42.31,24800.0,42.28,42.33,42.25,42.31,24800.0
2007-02-23 11:50:00,42.32,42.42,42.25,42.26,73900.0,42.32,42.42,42.25,42.26,73900.0
2007-02-23 12:00:00,42.25,42.3,42.15,42.19,24000.0,42.25,42.3,42.15,42.19,24000.0
2007-02-23 12:10:00,42.18,42.26,42.14,42.25,28000.0,42.18,42.26,42.14,42.25,28000.0
2007-02-23 12:20:00,42.25,42.33,42.23,42.25,55400.0,42.25,42.33,42.23,42.25,55400.0
2007-02-23 12:30:00,42.26,42.29,42.24,42.26,14200.0,42.26,42.29,42.24,42.26,14200.0
2007-02-23 12:40:00,42.27,42.29,42.22,42.25,24600.0,42.27,42.29,42.22,42.25,24600.0
2007-02-23 12:50:00,42.25,42.33,42.24,42.33,13100.0,42.25,42.33,42.24,42.33,13100.0
2007-02-23 13:00:00,42.32,42.37,42.32,42.36,21500.0,42.32,42.37,42.32,42.36,21500.0
2007-02-23 13:10:00,42.36,42.43,42.33,42.34,47200.0,42.36,42.43,42.33,42.34,47200.0
2007-02-23 13:20:00,42.35,42.41,42.32,42.32,32600.0,42.35,42.41,42.32,42.32,32600.0
2007-02-23 13:30:00,42.33,42.38,42.33,42.36,25000.0,42.33,42.38,42.33,42.36,25000.0
2007-02-23 13:40:00,42.35,42.38,42.35,42.37,11600.0,42.35,42.38,42.35,42.37,11600.0
2007-02-23 13:50:00,42.38,42.38,42.3,42.33,33600.0,42.38,42.38,42.3,42.33,33600.0
2007-02-23 14:00:00,42.33,42.38,42.29,42.37,36200.0,42.33,42.38,42.29,42.37,36200.0
2007-02-23 14:10:00,42.36,42.39,42.35,42.38,46800.0,42.36,42.39,42.35,42.38,46800.0
2007-02-23 14:20:00,42.38,42.42,42.35,42.41,57300.0,42.38,42.42,42.35,42.41,57300.0
2007-02-23 14:30:00,42.41,42.49,42.4,42.49,76300.0,42.41,42.49,42.4,42.49,76300.0
2007-02-23 14:40:00,42.48,42.6,42.48,42.53,48100.0,42.48,42.6,42.48,42.53,48100.0
2007-02-23 14:50:00,42.51,42.6,42.51,42.6,24900.0,42.51,42.6,42.51,42.6,24900.0
2007-02-23 15:00:00,42.6,42.71,42.57,42.69,100400.0,42.6,42.71,42.57,42.69,100400.0
2007-02-23 15:10:00,42.71,42.74,42.66,42.71,76000.0,42.71,42.74,42.66,42.71,76000.0
2007-02-23 15:20:00,42.71,42.71,42.62,42.64,39000.0,42.71,42.71,42.62,42.64,39000.0
2007-02-23 15:30:00,42.63,42.64,42.49,42.49,49000.0,42.63,42.64,42.49,42.49,49000.0
2007-02-23 15:40:00,42.5,42.52,42.45,42.49,49900.0,42.5,42.52,42.45,42.49,49900.0
2007-02-23 15:50:00,42.5,42.54,42.47,42.48,131300.0,42.5,42.54,42.47,42.48,131300.0
2007-02-26 09:30:00,42.75,42.98,42.55,42.69,109800.0,42.75,42.98,42.55,42.69,109800.0
2007-02-26 09:40:00,42.68,42.68,42.48,42.64,62500.0,42.68,42.68,42.48,42.64,62500.0
2007-02-26 09:50:00,42.65,42.66,42.25,42.27,38200.0,42.65,42.66,42.25,42.27,38200.0
2007-02-26 10:00:00,42.28,42.42,42.28,42.31,64500.0,42.28,42.42,42.28,42.31,64500.0
2007-02-26 10:10:00,42.33,42.4,42.32,42.32,25300.0,42.33,42.4,42.32,42.32,25300.0
2007-02-26 10:20:00,42.31,42.36,42.29,42.3,48000.0,42.31,42.36,42.29,42.3,48000.0
2007-02-26 10:30:00,42.3,42.32,42.26,42.29,46400.0,42.3,42.32,42.26,42.29,46400.0
2007-02-26 10:40:00,42.28,42.32,42.26,42.29,43800.0,42.28,42.32,42.26,42.29,43800.0
2007-02-26 10:50:00,42.28,42.41,42.28,42.4,44100.0,42.28,42.41,42.28,42.4,44100.0
2007-02-26 11:00:00,42.39,42.42,42.34,42.39,61300.0,42.39,42.42,42.34,42.39,61300.0
2007-02-26 11:10:00,42.4,42.42,42.28,42.29,85600.0,42.4,42.42,42.28,42.29,85600.0
2007-02-26 11:20:00,42.28,42.35,42.28,42.31,37300.0,42.28,42.35,42.28,42.31,37300.0
2007-02-26 11:30:00,42.3,42.33,42.29,42.32,39700.0,42.3,42.33,42.29,42.32,39700.0
2007-02-26 11:40:00,42.32,42.34,42.3,42.32,19800.0,42.32,42.34,42.3,42.32,19800.0
2007-02-26 11:50:00,42.31,42.36,42.31,42.36,45800.0,42.31,42.36,42.31,42.36,45800.0
2007-02-26 12:00:00,42.36,42.55,42.35,42.5,157600.0,42.36,42.55,42.35,42.5,157600.0
2007-02-26 12:10:00,42.5,42.53,42.42,42.45,117200.0,42.5,42.53,42.42,42.45,117200.0
2007-02-26 12:20:00,42.45,42.52,42.45,42.47,107900.0,42.45,42.52,42.45,42.47,107900.0
2007-02-26 12:30:00,42.47,42.51,42.47,42.48,92100.0,42.47,42.51,42.47,42.48,92100.0
2007-02-26 12:40:00,42.49,42.53,42.41,42.41,91800.0,42.49,42.53,42.41,42.41,91800.0
2007-02-26 12:50:00,42.4,42.42,42.31,42.35,140600.0,42.4,42.42,42.31,42.35,140600.0
2007-02-26 13:00:00,42.34,42.4,42.32,42.39,135200.0,42.34,42.4,42.32,42.39,135200.0
2007-02-26 13:10:00,42.38,42.4,42.36,42.38,77400.0,42.38,42.4,42.36,42.38,77400.0
2007-02-26 13:20:00,42.38,42.41,42.37,42.37,96200.0,42.38,42.41,42.37,42.37,96200.0
2007-02-26 13:30:00,42.38,42.41,42.35,42.4,170900.0,42.38,42.41,42.35,42.4,170900.0
2007-02-26 13:40:00,42.4,42.42,42.38,42.39,103300.0,42.4,42.42,42.38,42.39,103300.0
2007-02-26 13:50:00,42.39,42.4,42.37,42.37,44200.0,42.39,42.4,42.37,42.37,44200.0
2007-02-26 14:00:00,42.37,42.38,42.32,42.35,41500.0,42.37,42.38,42.32,42.35,41500.0
2007-02-26 14:10:00,42.35,42.37,42.33,42.37,49700.0,42.35,42.37,42.33,42.37,49700.0
2007-02-26 14:20:00,42.36,42.38,42.31,42.33,50900.0,42.36,42.38,42.31,42.33,50900.0
2007-02-26 14:30:00,42.32,42.36,42.31,42.35,36800.0,42.32,42.36,42.31,42.35,36800.0
2007-02-26 14:40:00,42.35,42.36,42.34,42.35,27800.0,42.35,42.36,42.34,42.35,27800.0
2007-02-26 14:50:00,42.35,42.36,42.34,42.35,19800.0,42.35,42.36,42.34,42.35,19800.0
2007-02-26 15:00:00,42.35,42.36,42.32,42.33,67400.0,42.35,42.36,42.32,42.33,67400.0
2007-02-26 15:10:00,42.33,42.33,42.29,42.3,46500.0,42.33,42.33,42.29,42.3,46500.0
2007-02-26 15:20:00,42.3,42.33,42.28,42.31,58500.0,42.3,42.33,42.28,42.31,58500.0
2007-02-26 15:30:00,42.31,42.33,42.15,42.19,106900.0,42.31,42.33,42.15,42.19,106900.0
2007-02-26 15:40:00,42.19,42.25,42.18,42.19,83900.0,42.19,42.25,42.18,42.19,83900.0
2007-02-26 15:50:00,42.19,42.23,42.15,42.22,209100.0,42.19,42.23,42.15,42.22,209100.0
2007-02-27 09:30:00,41.79,41.83,40.76,40.8,211500.0,41.79,41.83,40.76,40.8,211500.0
2007-02-27 09:40:00,40.83,40.95,40.18,40.52,229900.0,40.83,40.95,40.18,40.52,229900.0
2007-02-27 09:50:00,40.53,40.62,40.46,40.58,299900.0,40.53,40.62,40.46,40.58,299900.0
2007-02-27 10:00:00,40.58,40.95,40.56,40.93,256100.0,40.58,40.95,40.56,40.93,256100.0
2007-02-27 10:10:00,40.95,41.0,40.9,40.99,198900.0,40.95,41.0,40.9,40.99,198900.0
2007-02-27 10:20:00,40.99,41.29,40.98,41.25,83000.0,40.99,41.29,40.98,41.25,83000.0
2007-02-27 10:30:00,41.23,41.3,41.1,41.25,74900.0,41.23,41.3,41.1,41.25,74900.0
2007-02-27 10:40:00,41.26,41.38,41.16,41.25,127500.0,41.26,41.38,41.16,41.25,127500.0
2007-02-27 10:50:00,41.21,41.33,41.09,41.15,67400.0,41.21,41.33,41.09,41.15,67400.0
2007-02-27 11:00:00,41.16,41.17,41.01,41.14,51400.0,41.16,41.17,41.01,41.14,51400.0
2007-02-27 11:10:00,41.14,41.42,41.14,41.33,83500.0,41.14,41.42,41.14,41.33,83500.0
2007-02-27 11:20:00,41.33,41.47,41.24,41.28,75500.0,41.33,41.47,41.24,41.28,75500.0
2007-02-27 11:30:00,41.27,41.36,41.26,41.3,100500.0,41.27,41.36,41.26,41.3,100500.0
2007-02-27 11:40:00,41.3,41.3,41.22,41.25,45200.0,41.3,41.3,41.22,41.25,45200.0
2007-02-27 11:50:00,41.25,41.57,41.14,41.35,136800.0,41.25,41.57,41.14,41.35,136800.0
2007-02-27 12:00:00,41.32,41.33,40.93,40.93,81200.0,41.32,41.33,40.93,40.93,81200.0
2007-02-27 12:10:00,40.94,40.94,40.6,40.78,57000.0,40.94,40.94,40.6,40.78,57000.0
2007-02-27 12:20:00,40.8,40.86,40.73,40.79,32200.0,40.8,40.86,40.73,40.79,32200.0
2007-02-27 12:30:00,40.76,41.06,40.76,41.02,38800.0,40.76,41.06,40.76,41.02,38800.0
2007-02-27 12:40:00,41.0,41.0,40.89,40.99,51000.0,41.0,41.0,40.89,40.99,51000.0
2007-02-27 12:50:00,40.99,41.03,40.81,40.81,37700.0,40.99,41.03,40.81,40.81,37700.0
2007-02-27 13:00:00,40.8,41.01,40.76,40.96,49900.0,40.8,41.01,40.76,40.96,49900.0
2007-02-27 13:10:00,40.98,40.99,40.9,40.96,31500.0,40.98,40.99,40.9,40.96,31500.0
2007-02-27 13:20:00,40.96,41.05,40.95,41.0,33000.0,40.96,41.05,40.95,41.0,33000.0
2007-02-27 13:30:00,41.0,41.05,40.95,41.0,37600.0,41.0,41.05,40.95,41.0,37600.0
2007-02-27 13:40:00,41.0,41.0,40.65,40.69,76800.0,41.0,41.0,40.65,40.69,76800.0
2007-02-27 13:50:00,40.7,40.72,40.62,40.67,18700.0,40.7,40.72,40.62,40.67,18700.0
2007-02-27 14:00:00,40.67,40.7,40.4,40.4,51800.0,40.67,40.7,40.4,40.4,51800.0
2007-02-27 14:10:00,40.4,40.57,40.34,40.51,52100.0,40.4,40.57,40.34,40.51,52100.0
2007-02-27 14:20:00,40.51,40.62,40.2,40.26,65200.0,40.51,40.62,40.2,40.26,65200.0
2007-02-27 14:30:00,40.26,40.69,40.17,40.6,87900.0,40.26,40.69,40.17,40.6,87900.0
2007-02-27 14:40:00,40.58,40.7,40.56,40.61,94400.0,40.58,40.7,40.56,40.61,94400.0
2007-02-27 14:50:00,40.61,40.62,40.33,40.38,108500.0,40.61,40.62,40.33,40.38,108500.0
2007-02-27 15:00:00,40.39,40.7,40.31,40.63,138200.0,40.39,40.7,40.31,40.63,138200.0
2007-02-27 15:10:00,40.63,41.22,40.61,40.63,225900.0,40.63,41.22,40.61,40.63,225900.0
2007-02-27 15:20:00,40.67,41.0,40.63,40.76,83600.0,40.67,41.0,40.63,40.76,83600.0
2007-02-27 15:30:00,40.75,41.13,40.55,41.06,194600.0,40.75,41.13,40.55,41.06,194600.0
2007-02-27 15:40:00,41.05,41.5,40.99,41.09,233700.0,41.05,41.5,40.99,41.09,233700.0
2007-02-27 15:50:00,41.09,41.13,40.7,40.78,256700.0,41.09,41.13,40.7,40.78,256700.0
2007-02-28 09:30:00,39.54,40.02,39.34,39.87,1375800.0,39.54,40.02,39.34,39.87,1375800.0
2007-02-28 09:40:00,39.87,39.87,39.1,39.23,958100.0,39.87,39.87,39.1,39.23,958100.0
2007-02-28 09:50:00,39.26,39.32,38.88,38.98,961900.0,39.26,39.32,38.88,38.98,961900.0
2007-02-28 10:00:00,38.92,39.64,38.9,39.5,967600.0,38.92,39.64,38.9,39.5,967600.0
2007-02-28 10:10:00,39.5,39.92,39.5,39.8,473600.0,39.5,39.92,39.5,39.8,473600.0
2007-02-28 10:20:00,39.76,39.84,39.65,39.7,358600.0,39.76,39.84,39.65,39.7,358600.0
2007-02-28 10:30:00,39.7,40.27,39.67,40.26,438000.0,39.7,40.27,39.67,40.26,438000.0
2007-02-28 10:40:00,40.24,40.35,39.95,39.95,441300.0,40.24,40.35,39.95,39.95,441300.0
2007-02-28 10:50:00,39.95,40.06,39.93,39.95,272300.0,39.95,40.06,39.93,39.95,272300.0
2007-02-28 11:00:00,39.95,39.98,39.91,39.94,253200.0,39.95,39.98,39.91,39.94,253200.0
2007-02-28 11:10:00,39.93,40.29,39.93,40.19,397000.0,39.93,40.29,39.93,40.19,397000.0
2007-02-28 11:20:00,40.19,40.27,40.09,40.23,292300.0,40.19,40.27,40.09,40.23,292300.0
2007-02-28 11:30:00,40.23,40.27,40.04,40.26,309300.0,40.23,40.27,40.04,40.26,309300.0
2007-02-28 11:40:00,40.25,40.27,40.09,40.16,111200.0,40.25,40.27,40.09,40.16,111200.0
2007-02-28 11:50:00,40.15,40.17,40.05,40.06,129600.0,40.15,40.17,40.05,40.06,129600.0
2007-02-28 12:00:00,40.06,40.1,39.99,40.1,167000.0,40.06,40.1,39.99,40.1,167000.0
2007-02-28 12:10:00,40.09,40.13,40.05,40.08,102500.0,40.09,40.13,40.05,40.08,102500.0
2007-02-28 12:20:00,40.08,40.11,40.05,40.06,71200.0,40.08,40.11,40.05,40.06,71200.0
2007-02-28 12:30:00,40.05,40.12,40.05,40.08,383200.0,40.05,40.12,40.05,40.08,383200.0
2007-02-28 12:40:00,40.08,40.21,40.05,40.11,224200.0,40.08,40.21,40.05,40.11,224200.0
2007-02-28 12:50:00,40.1,40.15,40.1,40.15,234400.0,40.1,40.15,40.1,40.15,234400.0
2007-02-28 13:00:00,40.14,40.16,40.14,40.15,69900.0,40.14,40.16,40.14,40.15,69900.0
2007-02-28 13:10:00,40.15,40.16,40.11,40.11,151100.0,40.15,40.16,40.11,40.11,151100.0
2007-02-28 13:20:00,40.11,40.18,40.1,40.17,48100.0,40.11,40.18,40.1,40.17,48100.0
2007-02-28 13:30:00,40.16,40.19,40.14,40.19,59800.0,40.16,40.19,40.14,40.19,59800.0
2007-02-28 13:40:00,40.19,40.23,40.14,40.15,101300.0,40.19,40.23,40.14,40.15,101300.0
2007-02-28 13:50:00,40.15,40.2,40.1,40.18,85900.0,40.15,40.2,40.1,40.18,85900.0
2007-02-28 14:00:00,40.18,40.21,40.09,40.09,151400.0,40.18,40.21,40.09,40.09,151400.0
2007-02-28 14:10:00,40.1,40.14,40.09,40.11,134900.0,40.1,40.14,40.09,40.11,134900.0
2007-02-28 14:20:00,40.1,40.17,40.08,40.17,109100.0,40.1,40.17,40.08,40.17,109100.0
2007-02-28 14:30:00,40.18,40.19,40.1,40.15,99200.0,40.18,40.19,40.1,40.15,99200.0
2007-02-28 14:40:00,40.14,40.26,40.11,40.21,133500.0,40.14,40.26,40.11,40.21,133500.0
2007-02-28 14:50:00,40.2,40.28,40.2,40.23,158600.0,40.2,40.28,40.2,40.23,158600.0
2007-02-28 15:00:00,40.24,40.67,40.2,40.59,261700.0,40.24,40.67,40.2,40.59,261700.0
2007-02-28 15:10:00,40.58,41.05,40.54,40.99,438100.0,40.58,41.05,40.54,40.99,438100.0
2007-02-28 15:20:00,40.98,41.09,40.84,41.0,250800.0,40.98,41.09,40.84,41.0,250800.0
2007-02-28 15:30:00,41.01,41.13,40.98,41.03,505500.0,41.01,41.13,40.98,41.03,505500.0
2007-02-28 15:40:00,41.03,41.23,41.01,41.11,367700.0,41.03,41.23,41.01,41.11,367700.0
2007-02-28 15:50:00,41.11,41.16,41.1,41.16,371300.0,41.11,41.16,41.1,41.16,371300.0
2007-03-01 09:30:00,40.18,40.27,39.91,40.08,521600.0,40.18,40.27,39.91,40.08,521600.0
2007-03-01 09:40:00,40.05,40.11,39.85,39.93,142000.0,40.05,40.11,39.85,39.93,142000.0
2007-03-01 09:50:00,39.93,40.27,39.88,40.25,167400.0,39.93,40.27,39.88,40.25,167400.0
2007-03-01 10:00:00,40.25,40.65,40.19,40.64,167100.0,40.25,40.65,40.19,40.64,167100.0
2007-03-01 10:10:00,40.61,40.95,40.5,40.89,166100.0,40.61,40.95,40.5,40.89,166100.0
2007-03-01 10:20:00,40.89,40.92,40.67,40.81,130900.0,40.89,40.92,40.67,40.81,130900.0
2007-03-01 10:30:00,40.82,40.82,40.5,40.62,95100.0,40.82,40.82,40.5,40.62,95100.0
2007-03-01 10:40:00,40.65,40.7,40.37,40.41,75800.0,40.65,40.7,40.37,40.41,75800.0
2007-03-01 10:50:00,40.4,40.59,40.34,40.51,168500.0,40.4,40.59,40.34,40.51,168500.0
2007-03-01 11:00:00,40.51,40.61,40.47,40.5,127700.0,40.51,40.61,40.47,40.5,127700.0
2007-03-01 11:10:00,40.5,40.69,40.39,40.66,190800.0,40.5,40.69,40.39,40.66,190800.0
2007-03-01 11:20:00,40.68,40.79,40.51,40.61,132600.0,40.68,40.79,40.51,40.61,132600.0
2007-03-01 11:30:00,40.64,40.72,40.52,40.54,66200.0,40.64,40.72,40.52,40.54,66200.0
2007-03-01 11:40:00,40.54,40.59,40.5,40.55,185700.0,40.54,40.59,40.5,40.55,185700.0
2007-03-01 11:50:00,40.54,40.58,40.51,40.54,74300.0,40.54,40.58,40.51,40.54,74300.0
2007-03-01 12:00:00,40.54,40.55,40.5,40.52,135100.0,40.54,40.55,40.5,40.52,135100.0
2007-03-01 12:10:00,40.52,40.56,40.49,40.51,64600.0,40.52,40.56,40.49,40.51,64600.0
2007-03-01 12:20:00,40.51,40.55,40.46,40.53,122900.0,40.51,40.55,40.46,40.53,122900.0
2007-03-01 12:30:00,40.53,40.61,40.5,40.56,54100.0,40.53,40.61,40.5,40.56,54100.0
2007-03-01 12:40:00,40.56,40.59,40.5,40.53,62400.0,40.56,40.59,40.5,40.53,62400.0
2007-03-01 12:50:00,40.53,40.6,40.53,40.56,42300.0,40.53,40.6,40.53,40.56,42300.0
2007-03-01 13:00:00,40.56,40.57,40.5,40.51,40400.0,40.56,40.57,40.5,40.51,40400.0
2007-03-01 13:10:00,40.51,40.54,40.5,40.52,48400.0,40.51,40.54,40.5,40.52,48400.0
2007-03-01 13:20:00,40.51,40.51,40.44,40.5,157700.0,40.51,40.51,40.44,40.5,157700.0
2007-03-01 13:30:00,40.51,40.54,40.5,40.51,111900.0,40.51,40.54,40.5,40.51,111900.0
2007-03-01 13:40:00,40.51,40.57,40.5,40.57,56800.0,40.51,40.57,40.5,40.57,56800.0
2007-03-01 13:50:00,40.58,40.62,40.55,40.6,58900.0,40.58,40.62,40.55,40.6,58900.0
2007-03-01 14:00:00,40.6,40.68,40.52,40.58,122100.0,40.6,40.68,40.52,40.58,122100.0
2007-03-01 14:10:00,40.57,40.57,40.5,40.51,68800.0,40.57,40.57,40.5,40.51,68800.0
2007-03-01 14:20:00,40.52,40.52,40.4,40.41,323100.0,40.52,40.52,40.4,40.41,323100.0
2007-03-01 14:30:00,40.42,40.5,40.32,40.4,209000.0,40.42,40.5,40.32,40.4,209000.0
2007-03-01 14:40:00,40.4,40.46,40.37,40.41,110500.0,40.4,40.46,40.37,40.41,110500.0
2007-03-01 14:50:00,40.43,40.56,40.4,40.43,106600.0,40.43,40.56,40.4,40.43,106600.0
2007-03-01 15:00:00,40.43,40.53,40.39,40.44,102700.0,40.43,40.53,40.39,40.44,102700.0
2007-03-01 15:10:00,40.44,40.55,40.42,40.45,193100.0,40.44,40.55,40.42,40.45,193100.0
2007-03-01 15:20:00,40.45,40.49,40.35,40.36,141000.0,40.45,40.49,40.35,40.36,141000.0
2007-03-01 15:30:00,40.38,40.44,40.31,40.41,107700.0,40.38,40.44,40.31,40.41,107700.0
2007-03-01 15:40:00,40.4,40.46,40.37,40.38,144300.0,40.4,40.46,40.37,40.38,144300.0
2007-03-01 15:50:00,40.38,40.39,40.29,40.3,161700.0,40.38,40.39,40.29,40.3,161700.0
2007-03-02 09:30:00,39.86,40.41,39.52,40.15,150600.0,39.86,40.41,39.52,40.15,150600.0
2007-03-02 09:40:00,40.15,40.29,40.13,40.2,76600.0,40.15,40.29,40.13,40.2,76600.0
2007-03-02 09:50:00,40.22,40.31,40.03,40.24,305800.0,40.22,40.31,40.03,40.24,305800.0
2007-03-02 10:00:00,40.24,40.4,40.14,40.29,72500.0,40.24,40.4,40.14,40.29,72500.0
2007-03-02 10:10:00,40.29,40.47,40.19,40.26,110800.0,40.29,40.47,40.19,40.26,110800.0
2007-03-02 10:20:00,40.26,40.29,40.13,40.23,34700.0,40.26,40.29,40.13,40.23,34700.0
2007-03-02 10:30:00,40.23,40.33,40.14,40.14,107900.0,40.23,40.33,40.14,40.14,107900.0
2007-03-02 10:40:00,40.14,40.51,40.11,40.42,41100.0,40.14,40.51,40.11,40.42,41100.0
2007-03-02 10:50:00,40.42,40.42,40.23,40.25,64400.0,40.42,40.42,40.23,40.25,64400.0
2007-03-02 11:00:00,40.26,40.28,40.18,40.2,85900.0,40.26,40.28,40.18,40.2,85900.0
2007-03-02 11:10:00,40.2,40.36,40.2,40.36,26000.0,40.2,40.36,40.2,40.36,26000.0
2007-03-02 11:20:00,40.37,40.38,40.29,40.33,34900.0,40.37,40.38,40.29,40.33,34900.0
2007-03-02 11:30:00,40.32,40.32,40.19,40.25,64900.0,40.32,40.32,40.19,40.25,64900.0
2007-03-02 11:40:00,40.24,40.27,40.21,40.24,24100.0,40.24,40.27,40.21,40.24,24100.0
2007-03-02 11:50:00,40.23,40.25,40.16,40.23,88500.0,40.23,40.25,40.16,40.23,88500.0
2007-03-02 12:00:00,40.24,40.3,40.22,40.24,32800.0,40.24,40.3,40.22,40.24,32800.0
2007-03-02 12:10:00,40.24,40.24,40.03,40.03,31600.0,40.24,40.24,40.03,40.03,31600.0
2007-03-02 12:20:00,40.03,40.05,39.9,39.91,58400.0,40.03,40.05,39.9,39.91,58400.0
2007-03-02 12:30:00,39.94,39.95,39.82,39.93,51600.0,39.94,39.95,39.82,39.93,51600.0
2007-03-02 12:40:00,39.93,40.05,39.91,39.98,47100.0,39.93,40.05,39.91,39.98,47100.0
2007-03-02 12:50:00,40.0,40.1,39.95,40.05,134000.0,40.0,40.1,39.95,40.05,134000.0
2007-03-02 13:00:00,40.03,40.1,40.01,40.03,17400.0,40.03,40.1,40.01,40.03,17400.0
2007-03-02 13:10:00,40.04,40.06,39.96,40.06,242400.0,40.04,40.06,39.96,40.06,242400.0
2007-03-02 13:20:00,40.06,40.11,40.03,40.08,81900.0,40.06,40.11,40.03,40.08,81900.0
2007-03-02 13:30:00,40.07,40.15,40.04,40.05,74000.0,40.07,40.15,40.04,40.05,74000.0
2007-03-02 13:40:00,40.05,40.16,40.03,40.13,43300.0,40.05,40.16,40.03,40.13,43300.0
2007-03-02 13:50:00,40.11,40.13,40.01,40.07,36500.0,40.11,40.13,40.01,40.07,36500.0
2007-03-02 14:00:00,40.08,40.11,40.02,40.09,94300.0,40.08,40.11,40.02,40.09,94300.0
2007-03-02 14:10:00,40.09,40.12,39.99,40.1,46200.0,40.09,40.12,39.99,40.1,46200.0
2007-03-02 14:20:00,40.09,40.11,39.99,40.04,54600.0,40.09,40.11,39.99,40.04,54600.0
2007-03-02 14:30:00,40.04,40.08,39.96,40.04,73700.0,40.04,40.08,39.96,40.04,73700.0
2007-03-02 14:40:00,40.04,40.08,39.99,40.04,108200.0,40.04,40.08,39.99,40.04,108200.0
2007-03-02 14:50:00,40.04,40.04,39.83,39.84,234800.0,40.04,40.04,39.83,39.84,234800.0
2007-03-02 15:00:00,39.84,39.94,39.81,39.9,137100.0,39.84,39.94,39.81,39.9,137100.0
2007-03-02 15:10:00,39.91,40.08,39.89,40.04,60400.0,39.91,40.08,39.89,40.04,60400.0
2007-03-02 15:20:00,40.05,40.08,39.98,40.03,143400.0,40.05,40.08,39.98,40.03,143400.0
2007-03-02 15:30:00,40.05,40.05,39.92,40.01,72200.0,40.05,40.05,39.92,40.01,72200.0
2007-03-02 15:40:00,40.01,40.04,39.95,39.99,100800.0,40.01,40.04,39.95,39.99,100800.0
2007-03-02 15:50:00,39.99,40.0,39.8,39.8,148300.0,39.99,40.0,39.8,39.8,148300.0
2007-03-05 09:30:00,39.4,39.42,38.5,38.74,220100.0,39.4,39.42,38.5,38.74,220100.0
2007-03-05 09:40:00,38.74,39.0,38.72,38.99,429300.0,38.74,39.0,38.72,38.99,429300.0
2007-03-05 09:50:00,39.0,39.0,38.81,38.97,189500.0,39.0,39.0,38.81,38.97,189500.0
2007-03-05 10:00:00,38.99,39.36,38.95,39.29,117000.0,38.99,39.36,38.95,39.29,117000.0
2007-03-05 10:10:00,39.29,39.66,39.26,39.27,97100.0,39.29,39.66,39.26,39.27,97100.0
2007-03-05 10:20:00,39.26,39.34,39.16,39.32,70600.0,39.26,39.34,39.16,39.32,70600.0
2007-03-05 10:30:00,39.33,39.36,39.1,39.19,73200.0,39.33,39.36,39.1,39.19,73200.0
2007-03-05 10:40:00,39.19,39.25,39.13,39.13,76200.0,39.19,39.25,39.13,39.13,76200.0
2007-03-05 10:50:00,39.13,39.26,39.1,39.25,45300.0,39.13,39.26,39.1,39.25,45300.0
2007-03-05 11:00:00,39.25,39.27,39.18,39.26,79900.0,39.25,39.27,39.18,39.26,79900.0
2007-03-05 11:10:00,39.26,39.27,39.13,39.25,67500.0,39.26,39.27,39.13,39.25,67500.0
2007-03-05 11:20:00,39.25,39.25,39.16,39.17,69900.0,39.25,39.25,39.16,39.17,69900.0
2007-03-05 11:30:00,39.16,39.25,39.16,39.25,56300.0,39.16,39.25,39.16,39.25,56300.0
2007-03-05 11:40:00,39.25,39.25,39.16,39.25,58700.0,39.25,39.25,39.16,39.25,58700.0
2007-03-05 11:50:00,39.24,39.25,39.05,39.05,74600.0,39.24,39.25,39.05,39.05,74600.0
2007-03-05 12:00:00,39.05,39.1,38.94,39.06,60100.0,39.05,39.1,38.94,39.06,60100.0
2007-03-05 12:10:00,39.05,39.1,39.05,39.09,48700.0,39.05,39.1,39.05,39.09,48700.0
2007-03-05 12:20:00,39.09,39.12,39.06,39.06,76400.0,39.09,39.12,39.06,39.06,76400.0
2007-03-05 12:30:00,39.07,39.07,38.97,39.02,84400.0,39.07,39.07,38.97,39.02,84400.0
2007-03-05 12:40:00,39.03,39.09,39.0,39.05,63700.0,39.03,39.09,39.0,39.05,63700.0
2007-03-05 12:50:00,39.05,39.06,38.97,39.01,18200.0,39.05,39.06,38.97,39.01,18200.0
2007-03-05 13:00:00,39.01,39.05,38.98,39.0,23000.0,39.01,39.05,38.98,39.0,23000.0
2007-03-05 13:10:00,39.0,39.05,38.99,39.01,14000.0,39.0,39.05,38.99,39.01,14000.0
2007-03-05 13:20:00,39.02,39.05,38.97,39.04,29100.0,39.02,39.05,38.97,39.04,29100.0
2007-03-05 13:30:00,39.04,39.07,38.97,39.0,47700.0,39.04,39.07,38.97,39.0,47700.0
2007-03-05 13:40:00,39.0,39.09,38.99,39.06,54600.0,39.0,39.09,38.99,39.06,54600.0
2007-03-05 13:50:00,39.05,39.17,38.99,39.11,92100.0,39.05,39.17,38.99,39.11,92100.0
2007-03-05 14:00:00,39.11,39.22,39.06,39.1,53500.0,39.11,39.22,39.06,39.1,53500.0
2007-03-05 14:10:00,39.1,39.12,38.96,38.99,79500.0,39.1,39.12,38.96,38.99,79500.0
2007-03-05 14:20:00,39.0,39.05,38.95,38.97,52100.0,39.0,39.05,38.95,38.97,52100.0
2007-03-05 14:30:00,38.97,39.04,38.95,39.03,17500.0,38.97,39.04,38.95,39.03,17500.0
2007-03-05 14:40:00,39.05,39.17,39.03,39.15,64800.0,39.05,39.17,39.03,39.15,64800.0
2007-03-05 14:50:00,39.14,39.16,39.09,39.11,35100.0,39.14,39.16,39.09,39.11,35100.0
2007-03-05 15:00:00,39.12,39.13,38.95,38.96,48400.0,39.12,39.13,38.95,38.96,48400.0
2007-03-05 15:10:00,38.96,39.04,38.82,39.04,83200.0,38.96,39.04,38.82,39.04,83200.0
2007-03-05 15:20:00,39.05,39.1,38.96,39.07,82500.0,39.05,39.1,38.96,39.07,82500.0
2007-03-05 15:30:00,39.06,39.08,38.93,38.95,53500.0,39.06,39.08,38.93,38.95,53500.0
2007-03-05 15:40:00,38.94,38.97,38.86,38.96,93200.0,38.94,38.97,38.86,38.96,93200.0
2007-03-05 15:50:00,38.96,38.96,38.82,38.84,104800.0,38.96,38.96,38.82,38.84,104800.0
2007-03-06 09:30:00,39.05,39.24,38.81,39.03,175900.0,39.05,39.24,38.81,39.03,175900.0
2007-03-06 09:40:00,39.07,39.15,38.98,38.99,68700.0,39.07,39.15,38.98,38.99,68700.0
2007-03-06 09:50:00,38.99,39.09,38.88,39.04,38700.0,38.99,39.09,38.88,39.04,38700.0
2007-03-06 10:00:00,39.03,39.19,38.9,39.17,90700.0,39.03,39.19,38.9,39.17,90700.0
2007-03-06 10:10:00,39.17,39.25,39.07,39.1,84100.0,39.17,39.25,39.07,39.1,84100.0
2007-03-06 10:20:00,39.1,39.14,39.06,39.13,48300.0,39.1,39.14,39.06,39.13,48300.0
2007-03-06 10:30:00,39.11,39.17,39.07,39.1,32400.0,39.11,39.17,39.07,39.1,32400.0
2007-03-06 10:40:00,39.09,39.12,39.06,39.07,42700.0,39.09,39.12,39.06,39.07,42700.0
2007-03-06 10:50:00,39.07,39.1,39.01,39.03,30300.0,39.07,39.1,39.01,39.03,30300.0
2007-03-06 11:00:00,39.04,39.05,38.97,39.01,34400.0,39.04,39.05,38.97,39.01,34400.0
2007-03-06 11:10:00,39.0,39.1,38.98,39.02,25900.0,39.0,39.1,38.98,39.02,25900.0
2007-03-06 11:20:00,39.01,39.06,39.0,39.05,50300.0,39.01,39.06,39.0,39.05,50300.0
2007-03-06 11:30:00,39.04,39.08,39.0,39.05,39700.0,39.04,39.08,39.0,39.05,39700.0
2007-03-06 11:40:00,39.05,39.1,39.02,39.06,76900.0,39.05,39.1,39.02,39.06,76900.0
2007-03-06 11:50:00,39.07,39.08,39.0,39.05,42100.0,39.07,39.08,39.0,39.05,42100.0
2007-03-06 12:00:00,39.07,39.16,39.06,39.15,29800.0,39.07,39.16,39.06,39.15,29800.0
2007-03-06 12:10:00,39.15,39.17,39.01,39.06,38100.0,39.15,39.17,39.01,39.06,38100.0
2007-03-06 12:20:00,39.05,39.07,39.0,39.02,41200.0,39.05,39.07,39.0,39.02,41200.0
2007-03-06 12:30:00,39.02,39.12,39.0,39.04,117700.0,39.02,39.12,39.0,39.04,117700.0
2007-03-06 12:40:00,39.05,39.16,39.04,39.14,71400.0,39.05,39.16,39.04,39.14,71400.0
2007-03-06 12:50:00,39.15,39.16,39.09,39.16,32300.0,39.15,39.16,39.09,39.16,32300.0
2007-03-06 13:00:00,39.17,39.26,39.06,39.26,84300.0,39.17,39.26,39.06,39.26,84300.0
2007-03-06 13:10:00,39.26,39.28,39.25,39.27,83900.0,39.26,39.28,39.25,39.27,83900.0
2007-03-06 13:20:00,39.26,39.28,39.24,39.26,39100.0,39.26,39.28,39.24,39.26,39100.0
2007-03-06 13:30:00,39.25,39.27,39.2,39.21,248800.0,39.25,39.27,39.2,39.21,248800.0
2007-03-06 13:40:00,39.24,39.35,39.22,39.34,245500.0,39.24,39.35,39.22,39.34,245500.0
2007-03-06 13:50:00,39.34,39.35,39.24,39.29,34700.0,39.34,39.35,39.24,39.29,34700.0
2007-03-06 14:00:00,39.3,39.34,39.22,39.26,86000.0,39.3,39.34,39.22,39.26,86000.0
2007-03-06 14:10:00,39.25,39.31,39.25,39.31,53900.0,39.25,39.31,39.25,39.31,53900.0
2007-03-06 14:20:00,39.31,39.39,39.3,39.35,109400.0,39.31,39.39,39.3,39.35,109400.0
2007-03-06 14:30:00,39.36,39.39,39.34,39.36,36300.0,39.36,39.39,39.34,39.36,36300.0
2007-03-06 14:40:00,39.38,39.46,39.35,39.45,70600.0,39.38,39.46,39.35,39.45,70600.0
2007-03-06 14:50:00,39.45,39.53,39.44,39.5,84900.0,39.45,39.53,39.44,39.5,84900.0
2007-03-06 15:00:00,39.51,39.61,39.46,39.61,67700.0,39.51,39.61,39.46,39.61,67700.0
2007-03-06 15:10:00,39.61,39.63,39.46,39.48,64200.0,39.61,39.63,39.46,39.48,64200.0
2007-03-06 15:20:00,39.49,39.49,39.34,39.38,61800.0,39.49,39.49,39.34,39.38,61800.0
2007-03-06 15:30:00,39.38,39.42,39.29,39.32,108500.0,39.38,39.42,39.29,39.32,108500.0
2007-03-06 15:40:00,39.33,39.33,39.23,39.29,82900.0,39.33,39.33,39.23,39.29,82900.0
2007-03-06 15:50:00,39.3,39.38,39.29,39.33,89700.0,39.3,39.38,39.29,39.33,89700.0
2007-03-07 09:30:00,39.17,39.29,39.11,39.23,78200.0,39.17,39.29,39.11,39.23,78200.0
2007-03-07 09:40:00,39.24,39.38,39.19,39.29,33100.0,39.24,39.38,39.19,39.29,33100.0
2007-03-07 09:50:00,39.29,39.35,38.94,39.0,118200.0,39.29,39.35,38.94,39.0,118200.0
2007-03-07 10:00:00,39.0,39.06,38.91,38.99,31400.0,39.0,39.06,38.91,38.99,31400.0
2007-03-07 10:10:00,38.99,39.01,38.74,38.79,70000.0,38.99,39.01,38.74,38.79,70000.0
2007-03-07 10:20:00,38.79,38.96,38.75,38.88,55100.0,38.79,38.96,38.75,38.88,55100.0
2007-03-07 10:30:00,38.88,38.91,38.77,38.9,68000.0,38.88,38.91,38.77,38.9,68000.0
2007-03-07 10:40:00,38.9,38.9,38.84,38.85,34500.0,38.9,38.9,38.84,38.85,34500.0
2007-03-07 10:50:00,38.84,38.88,38.8,38.8,32700.0,38.84,38.88,38.8,38.8,32700.0
2007-03-07 11:00:00,38.82,38.82,38.71,38.75,35900.0,38.82,38.82,38.71,38.75,35900.0
2007-03-07 11:10:00,38.75,38.75,38.68,38.74,90600.0,38.75,38.75,38.68,38.74,90600.0
2007-03-07 11:20:00,38.74,38.8,38.73,38.76,57000.0,38.74,38.8,38.73,38.76,57000.0
2007-03-07 11:30:00,38.74,38.74,38.69,38.72,74400.0,38.74,38.74,38.69,38.72,74400.0
2007-03-07 11:40:00,38.72,38.81,38.72,38.75,32600.0,38.72,38.81,38.72,38.75,32600.0
2007-03-07 11:50:00,38.75,38.85,38.74,38.82,29500.0,38.75,38.85,38.74,38.82,29500.0
2007-03-07 12:00:00,38.82,38.91,38.8,38.9,28900.0,38.82,38.91,38.8,38.9,28900.0
2007-03-07 12:10:00,38.91,38.91,38.86,38.89,16700.0,38.91,38.91,38.86,38.89,16700.0
2007-03-07 12:20:00,38.89,38.9,38.84,38.87,24400.0,38.89,38.9,38.84,38.87,24400.0
2007-03-07 12:30:00,38.87,38.91,38.68,38.89,63300.0,38.87,38.91,38.68,38.89,63300.0
2007-03-07 12:40:00,38.9,38.95,38.84,38.89,55700.0,38.9,38.95,38.84,38.89,55700.0
2007-03-07 12:50:00,38.9,38.98,38.89,38.93,41200.0,38.9,38.98,38.89,38.93,41200.0
2007-03-07 13:00:00,38.91,39.0,38.89,38.99,37400.0,38.91,39.0,38.89,38.99,37400.0
2007-03-07 13:10:00,39.0,39.03,38.87,38.97,49600.0,39.0,39.03,38.87,38.97,49600.0
2007-03-07 13:20:00,38.97,39.06,38.91,39.05,60500.0,38.97,39.06,38.91,39.05,60500.0
2007-03-07 13:30:00,39.06,39.09,39.04,39.04,33900.0,39.06,39.09,39.04,39.04,33900.0
2007-03-07 13:40:00,39.03,39.04,38.99,38.99,23600.0,39.03,39.04,38.99,38.99,23600.0
2007-03-07 13:50:00,38.99,39.01,38.88,38.89,22600.0,38.99,39.01,38.88,38.89,22600.0
2007-03-07 14:00:00,38.89,38.9,38.78,38.85,58500.0,38.89,38.9,38.78,38.85,58500.0
2007-03-07 14:10:00,38.86,38.9,38.76,38.88,27700.0,38.86,38.9,38.76,38.88,27700.0
2007-03-07 14:20:00,38.88,38.93,38.8,38.9,23200.0,38.88,38.93,38.8,38.9,23200.0
2007-03-07 14:30:00,38.9,38.93,38.82,38.82,38100.0,38.9,38.93,38.82,38.82,38100.0
2007-03-07 14:40:00,38.83,39.0,38.83,38.96,35200.0,38.83,39.0,38.83,38.96,35200.0
2007-03-07 14:50:00,38.97,39.0,38.9,38.92,32300.0,38.97,39.0,38.9,38.92,32300.0
2007-03-07 15:00:00,38.93,39.0,38.88,38.99,60900.0,38.93,39.0,38.88,38.99,60900.0
2007-03-07 15:10:00,39.0,39.03,38.99,39.01,36100.0,39.0,39.03,38.99,39.01,36100.0
2007-03-07 15:20:00,39.01,39.02,38.9,38.9,68400.0,39.01,39.02,38.9,38.9,68400.0
2007-03-07 15:30:00,38.92,38.99,38.9,38.99,80700.0,38.92,38.99,38.9,38.99,80700.0
2007-03-07 15:40:00,38.98,39.01,38.94,38.97,126700.0,38.98,39.01,38.94,38.97,126700.0
2007-03-07 15:50:00,38.98,38.99,38.9,38.93,136600.0,38.98,38.99,38.9,38.93,136600.0
2007-03-08 09:30:00,39.06,39.1,38.86,38.97,71600.0,39.06,39.1,38.86,38.97,71600.0
2007-03-08 09:40:00,38.95,38.98,38.85,38.85,27800.0,38.95,38.98,38.85,38.85,27800.0
2007-03-08 09:50:00,38.85,38.91,38.8,38.88,40000.0,38.85,38.91,38.8,38.88,40000.0
2007-03-08 10:00:00,38.88,39.05,38.83,39.04,44400.0,38.88,39.05,38.83,39.04,44400.0
2007-03-08 10:10:00,39.04,39.22,39.0,39.12,43800.0,39.04,39.22,39.0,39.12,43800.0
2007-03-08 10:20:00,39.1,39.13,39.06,39.1,33100.0,39.1,39.13,39.06,39.1,33100.0
2007-03-08 10:30:00,39.1,39.17,39.06,39.15,29300.0,39.1,39.17,39.06,39.15,29300.0
2007-03-08 10:40:00,39.15,39.18,39.08,39.12,29700.0,39.15,39.18,39.08,39.12,29700.0
2007-03-08 10:50:00,39.12,39.15,39.08,39.12,52600.0,39.12,39.15,39.08,39.12,52600.0
2007-03-08 11:00:00,39.12,39.12,39.03,39.03,26200.0,39.12,39.12,39.03,39.03,26200.0
2007-03-08 11:10:00,39.04,39.04,38.98,38.99,51900.0,39.04,39.04,38.98,38.99,51900.0
2007-03-08 11:20:00,38.99,38.99,38.95,38.95,31100.0,38.99,38.99,38.95,38.95,31100.0
2007-03-08 11:30:00,38.95,38.95,38.93,38.95,10700.0,38.95,38.95,38.93,38.95,10700.0
2007-03-08 11:40:00,38.94,38.95,38.9,38.92,41900.0,38.94,38.95,38.9,38.92,41900.0
2007-03-08 11:50:00,38.91,38.93,38.86,38.87,28100.0,38.91,38.93,38.86,38.87,28100.0
2007-03-08 12:00:00,38.88,38.88,38.84,38.85,57000.0,38.88,38.88,38.84,38.85,57000.0
2007-03-08 12:10:00,38.85,38.87,38.83,38.84,43900.0,38.85,38.87,38.83,38.84,43900.0
2007-03-08 12:20:00,38.85,38.9,38.84,38.88,58600.0,38.85,38.9,38.84,38.88,58600.0
2007-03-08 12:30:00,38.89,38.92,38.88,38.9,35400.0,38.89,38.92,38.88,38.9,35400.0
2007-03-08 12:40:00,38.9,38.92,38.9,38.92,17000.0,38.9,38.92,38.9,38.92,17000.0
2007-03-08 12:50:00,38.91,38.92,38.81,38.92,68200.0,38.91,38.92,38.81,38.92,68200.0
2007-03-08 13:00:00,38.9,38.91,38.87,38.9,26500.0,38.9,38.91,38.87,38.9,26500.0
2007-03-08 13:10:00,38.9,38.91,38.87,38.88,37400.0,38.9,38.91,38.87,38.88,37400.0
2007-03-08 13:20:00,38.88,38.89,38.85,38.86,17700.0,38.88,38.89,38.85,38.86,17700.0
2007-03-08 13:30:00,38.85,38.86,38.83,38.85,19000.0,38.85,38.86,38.83,38.85,19000.0
2007-03-08 13:40:00,38.85,38.86,38.83,38.84,21600.0,38.85,38.86,38.83,38.84,21600.0
2007-03-08 13:50:00,38.84,38.85,38.8,38.8,37400.0,38.84,38.85,38.8,38.8,37400.0
2007-03-08 14:00:00,38.82,38.82,38.7,38.71,42500.0,38.82,38.82,38.7,38.71,42500.0
2007-03-08 14:10:00,38.72,38.73,38.59,38.59,83700.0,38.72,38.73,38.59,38.59,83700.0
2007-03-08 14:20:00,38.6,38.64,38.57,38.57,94400.0,38.6,38.64,38.57,38.57,94400.0
2007-03-08 14:30:00,38.58,38.61,38.48,38.5,131800.0,38.58,38.61,38.48,38.5,131800.0
2007-03-08 14:40:00,38.5,38.56,38.45,38.56,81200.0,38.5,38.56,38.45,38.56,81200.0
2007-03-08 14:50:00,38.57,38.57,38.46,38.54,66200.0,38.57,38.57,38.46,38.54,66200.0
2007-03-08 15:00:00,38.54,38.59,38.5,38.51,53400.0,38.54,38.59,38.5,38.51,53400.0
2007-03-08 15:10:00,38.52,38.63,38.51,38.61,63400.0,38.52,38.63,38.51,38.61,63400.0
2007-03-08 15:20:00,38.61,38.62,38.57,38.6,68800.0,38.61,38.62,38.57,38.6,68800.0
2007-03-08 15:30:00,38.6,38.64,38.58,38.61,82900.0,38.6,38.64,38.58,38.61,82900.0
2007-03-08 15:40:00,38.61,38.62,38.49,38.54,130400.0,38.61,38.62,38.49,38.54,130400.0
2007-03-08 15:50:00,38.54,38.58,38.47,38.53,101900.0,38.54,38.58,38.47,38.53,101900.0
2007-03-09 09:30:00,38.65,38.74,38.37,38.38,183500.0,38.65,38.74,38.37,38.38,183500.0
2007-03-09 09:40:00,38.39,38.43,38.36,38.42,59200.0,38.39,38.43,38.36,38.42,59200.0
2007-03-09 09:50:00,38.42,38.43,38.1,38.13,97000.0,38.42,38.43,38.1,38.13,97000.0
2007-03-09 10:00:00,38.13,38.16,38.04,38.1,96600.0,38.13,38.16,38.04,38.1,96600.0
2007-03-09 10:10:00,38.1,38.18,38.01,38.12,43600.0,38.1,38.18,38.01,38.12,43600.0
2007-03-09 10:20:00,38.12,38.29,38.0,38.29,62500.0,38.12,38.29,38.0,38.29,62500.0
2007-03-09 10:30:00,38.29,38.32,38.16,38.32,94400.0,38.29,38.32,38.16,38.32,94400.0
2007-03-09 10:40:00,38.31,38.39,38.3,38.37,50100.0,38.31,38.39,38.3,38.37,50100.0
2007-03-09 10:50:00,38.37,38.45,38.35,38.36,100000.0,38.37,38.45,38.35,38.36,100000.0
2007-03-09 11:00:00,38.36,38.4,38.3,38.36,42900.0,38.36,38.4,38.3,38.36,42900.0
2007-03-09 11:10:00,38.35,38.4,38.32,38.38,34800.0,38.35,38.4,38.32,38.38,34800.0
2007-03-09 11:20:00,38.39,38.4,38.36,38.38,37100.0,38.39,38.4,38.36,38.38,37100.0
2007-03-09 11:30:00,38.38,38.41,38.35,38.41,54000.0,38.38,38.41,38.35,38.41,54000.0
2007-03-09 11:40:00,38.41,38.46,38.37,38.44,49900.0,38.41,38.46,38.37,38.44,49900.0
2007-03-09 11:50:00,38.44,38.45,38.39,38.41,65100.0,38.44,38.45,38.39,38.41,65100.0
2007-03-09 12:00:00,38.42,38.43,38.4,38.42,42300.0,38.42,38.43,38.4,38.42,42300.0
2007-03-09 12:10:00,38.43,38.47,38.42,38.45,30500.0,38.43,38.47,38.42,38.45,30500.0
2007-03-09 12:20:00,38.45,38.5,38.44,38.5,38700.0,38.45,38.5,38.44,38.5,38700.0
2007-03-09 12:30:00,38.49,38.52,38.45,38.51,27300.0,38.49,38.52,38.45,38.51,27300.0
2007-03-09 12:40:00,38.51,38.54,38.45,38.51,88800.0,38.51,38.54,38.45,38.51,88800.0
2007-03-09 12:50:00,38.5,38.51,38.45,38.49,16600.0,38.5,38.51,38.45,38.49,16600.0
2007-03-09 13:00:00,38.48,38.5,38.44,38.49,20600.0,38.48,38.5,38.44,38.49,20600.0
2007-03-09 13:10:00,38.49,38.51,38.41,38.46,42300.0,38.49,38.51,38.41,38.46,42300.0
2007-03-09 13:20:00,38.46,38.5,38.45,38.49,22500.0,38.46,38.5,38.45,38.49,22500.0
2007-03-09 13:30:00,38.5,38.52,38.42,38.45,26200.0,38.5,38.52,38.42,38.45,26200.0
2007-03-09 13:40:00,38.46,38.46,38.38,38.42,24600.0,38.46,38.46,38.38,38.42,24600.0
2007-03-09 13:50:00,38.41,38.41,38.22,38.22,44600.0,38.41,38.41,38.22,38.22,44600.0
2007-03-09 14:00:00,38.22,38.34,38.06,38.3,73500.0,38.22,38.34,38.06,38.3,73500.0
2007-03-09 14:10:00,38.3,38.34,38.19,38.31,19400.0,38.3,38.34,38.19,38.31,19400.0
2007-03-09 14:20:00,38.33,38.4,38.33,38.38,62000.0,38.33,38.4,38.33,38.38,62000.0
2007-03-09 14:30:00,38.38,38.49,38.33,38.48,37900.0,38.38,38.49,38.33,38.48,37900.0
2007-03-09 14:40:00,38.48,38.49,38.43,38.46,29600.0,38.48,38.49,38.43,38.46,29600.0
2007-03-09 14:50:00,38.45,38.54,38.44,38.51,37300.0,38.45,38.54,38.44,38.51,37300.0
2007-03-09 15:00:00,38.53,38.55,38.42,38.45,42500.0,38.53,38.55,38.42,38.45,42500.0
2007-03-09 15:10:00,38.44,38.5,38.42,38.47,19600.0,38.44,38.5,38.42,38.47,19600.0
2007-03-09 15:20:00,38.47,38.49,38.41,38.47,18700.0,38.47,38.49,38.41,38.47,18700.0
2007-03-09 15:30:00,38.47,38.5,38.41,38.47,30300.0,38.47,38.5,38.41,38.47,30300.0
2007-03-09 15:40:00,38.47,38.55,38.47,38.53,75000.0,38.47,38.55,38.47,38.53,75000.0
2007-03-09 15:50:00,38.53,38.57,38.49,38.52,107400.0,38.53,38.57,38.49,38.52,107400.0
2007-03-12 09:30:00,38.54,38.91,38.41,38.76,75000.0,38.54,38.91,38.41,38.76,75000.0
2007-03-12 09:40:00,38.78,38.92,38.55,38.64,41300.0,38.78,38.92,38.55,38.64,41300.0
2007-03-12 09:50:00,38.64,38.82,38.62,38.74,28000.0,38.64,38.82,38.62,38.74,28000.0
2007-03-12 10:00:00,38.73,38.84,38.6,38.61,49100.0,38.73,38.84,38.6,38.61,49100.0
2007-03-12 10:10:00,38.6,38.8,38.57,38.74,40300.0,38.6,38.8,38.57,38.74,40300.0
2007-03-12 10:20:00,38.73,38.86,38.73,38.78,39700.0,38.73,38.86,38.73,38.78,39700.0
2007-03-12 10:30:00,38.78,38.91,38.7,38.7,67500.0,38.78,38.91,38.7,38.7,67500.0
2007-03-12 10:40:00,38.69,38.69,38.58,38.59,22200.0,38.69,38.69,38.58,38.59,22200.0
2007-03-12 10:50:00,38.59,38.59,38.41,38.45,36800.0,38.59,38.59,38.41,38.45,36800.0
2007-03-12 11:00:00,38.48,38.49,38.35,38.35,16200.0,38.48,38.49,38.35,38.35,16200.0
2007-03-12 11:10:00,38.36,38.4,38.22,38.23,35600.0,38.36,38.4,38.22,38.23,35600.0
2007-03-12 11:20:00,38.22,38.26,38.14,38.25,48700.0,38.22,38.26,38.14,38.25,48700.0
2007-03-12 11:30:00,38.25,38.26,38.18,38.23,41000.0,38.25,38.26,38.18,38.23,41000.0
2007-03-12 11:40:00,38.23,38.29,38.17,38.28,34800.0,38.23,38.29,38.17,38.28,34800.0
2007-03-12 11:50:00,38.28,38.33,38.19,38.22,18400.0,38.28,38.33,38.19,38.22,18400.0
2007-03-12 12:00:00,38.21,38.34,38.14,38.34,53000.0,38.21,38.34,38.14,38.34,53000.0
2007-03-12 12:10:00,38.34,38.41,38.33,38.38,54800.0,38.34,38.41,38.33,38.38,54800.0
2007-03-12 12:20:00,38.39,38.4,38.33,38.38,53000.0,38.39,38.4,38.33,38.38,53000.0
2007-03-12 12:30:00,38.38,38.45,38.38,38.44,39900.0,38.38,38.45,38.38,38.44,39900.0
2007-03-12 12:40:00,38.43,38.45,38.41,38.45,20500.0,38.43,38.45,38.41,38.45,20500.0
2007-03-12 12:50:00,38.45,38.45,38.44,38.45,28300.0,38.45,38.45,38.44,38.45,28300.0
2007-03-12 13:00:00,38.45,38.45,38.38,38.42,67700.0,38.45,38.45,38.38,38.42,67700.0
2007-03-12 13:10:00,38.43,38.45,38.37,38.4,68800.0,38.43,38.45,38.37,38.4,68800.0
2007-03-12 13:20:00,38.41,38.43,38.34,38.36,62300.0,38.41,38.43,38.34,38.36,62300.0
2007-03-12 13:30:00,38.37,38.43,38.37,38.42,32200.0,38.37,38.43,38.37,38.42,32200.0
2007-03-12 13:40:00,38.42,38.43,38.34,38.36,18300.0,38.42,38.43,38.34,38.36,18300.0
2007-03-12 13:50:00,38.36,38.36,38.32,38.32,68000.0,38.36,38.36,38.32,38.32,68000.0
2007-03-12 14:00:00,38.32,38.32,38.26,38.3,66300.0,38.32,38.32,38.26,38.3,66300.0
2007-03-12 14:10:00,38.31,38.42,38.31,38.42,27300.0,38.31,38.42,38.31,38.42,27300.0
2007-03-12 14:20:00,38.42,38.45,38.38,38.39,38800.0,38.42,38.45,38.38,38.39,38800.0
2007-03-12 14:30:00,38.39,38.42,38.37,38.39,33200.0,38.39,38.42,38.37,38.39,33200.0
2007-03-12 14:40:00,38.4,38.44,38.39,38.41,29600.0,38.4,38.44,38.39,38.41,29600.0
2007-03-12 14:50:00,38.41,38.42,38.36,38.36,40600.0,38.41,38.42,38.36,38.36,40600.0
2007-03-12 15:00:00,38.36,38.4,38.35,38.4,55000.0,38.36,38.4,38.35,38.4,55000.0
2007-03-12 15:10:00,38.4,38.43,38.38,38.4,36500.0,38.4,38.43,38.38,38.4,36500.0
2007-03-12 15:20:00,38.39,38.43,38.38,38.39,38200.0,38.39,38.43,38.38,38.39,38200.0
2007-03-12 15:30:00,38.38,38.4,38.3,38.32,73300.0,38.38,38.4,38.3,38.32,73300.0
2007-03-12 15:40:00,38.31,38.36,38.28,38.36,38700.0,38.31,38.36,38.28,38.36,38700.0
2007-03-12 15:50:00,38.35,38.46,38.35,38.46,65400.0,38.35,38.46,38.35,38.46,65400.0
2007-03-13 09:30:00,38.14,38.16,37.89,37.95,88700.0,38.14,38.16,37.89,37.95,88700.0
2007-03-13 09:40:00,37.95,38.0,37.93,38.0,45300.0,37.95,38.0,37.93,38.0,45300.0
2007-03-13 09:50:00,37.99,38.15,37.99,38.13,54500.0,37.99,38.15,37.99,38.13,54500.0
2007-03-13 10:00:00,38.12,38.15,37.94,37.98,40900.0,38.12,38.15,37.94,37.98,40900.0
2007-03-13 10:10:00,37.98,38.17,37.98,38.17,42900.0,37.98,38.17,37.98,38.17,42900.0
2007-03-13 10:20:00,38.17,38.2,38.07,38.13,53900.0,38.17,38.2,38.07,38.13,53900.0
2007-03-13 10:30:00,38.15,38.15,38.03,38.05,44200.0,38.15,38.15,38.03,38.05,44200.0
2007-03-13 10:40:00,38.06,38.06,38.01,38.04,39200.0,38.06,38.06,38.01,38.04,39200.0
2007-03-13 10:50:00,38.04,38.09,38.01,38.09,52100.0,38.04,38.09,38.01,38.09,52100.0
2007-03-13 11:00:00,38.07,38.16,38.03,38.1,118400.0,38.07,38.16,38.03,38.1,118400.0
2007-03-13 11:10:00,38.1,38.1,38.06,38.06,31800.0,38.1,38.1,38.06,38.06,31800.0
2007-03-13 11:20:00,38.06,38.08,38.0,38.05,111600.0,38.06,38.08,38.0,38.05,111600.0
2007-03-13 11:30:00,38.04,38.05,37.92,37.96,46900.0,38.04,38.05,37.92,37.96,46900.0
2007-03-13 11:40:00,37.95,37.97,37.93,37.94,59700.0,37.95,37.97,37.93,37.94,59700.0
2007-03-13 11:50:00,37.95,37.95,37.87,37.91,57000.0,37.95,37.95,37.87,37.91,57000.0
2007-03-13 12:00:00,37.92,37.92,37.77,37.83,70700.0,37.92,37.92,37.77,37.83,70700.0
2007-03-13 12:10:00,37.83,37.86,37.67,37.71,53700.0,37.83,37.86,37.67,37.71,53700.0
2007-03-13 12:20:00,37.7,37.7,37.44,37.45,84800.0,37.7,37.7,37.44,37.45,84800.0
2007-03-13 12:30:00,37.44,37.55,37.35,37.51,100600.0,37.44,37.55,37.35,37.51,100600.0
2007-03-13 12:40:00,37.52,37.72,37.45,37.71,63600.0,37.52,37.72,37.45,37.71,63600.0
2007-03-13 12:50:00,37.71,37.71,37.54,37.59,19500.0,37.71,37.71,37.54,37.59,19500.0
2007-03-13 13:00:00,37.6,37.73,37.59,37.73,18400.0,37.6,37.73,37.59,37.73,18400.0
2007-03-13 13:10:00,37.73,37.73,37.66,37.69,19900.0,37.73,37.73,37.66,37.69,19900.0
2007-03-13 13:20:00,37.69,37.71,37.61,37.62,15200.0,37.69,37.71,37.61,37.62,15200.0
2007-03-13 13:30:00,37.62,37.63,37.48,37.49,32100.0,37.62,37.63,37.48,37.49,32100.0
2007-03-13 13:40:00,37.52,37.62,37.48,37.5,56300.0,37.52,37.62,37.48,37.5,56300.0
2007-03-13 13:50:00,37.5,37.75,37.48,37.69,34400.0,37.5,37.75,37.48,37.69,34400.0
2007-03-13 14:00:00,37.68,37.74,37.52,37.54,64100.0,37.68,37.74,37.52,37.54,64100.0
2007-03-13 14:10:00,37.54,37.55,37.4,37.5,61300.0,37.54,37.55,37.4,37.5,61300.0
2007-03-13 14:20:00,37.52,37.52,37.43,37.5,43200.0,37.52,37.52,37.43,37.5,43200.0
2007-03-13 14:30:00,37.5,37.55,37.44,37.46,24500.0,37.5,37.55,37.44,37.46,24500.0
2007-03-13 14:40:00,37.48,37.66,37.48,37.6,31200.0,37.48,37.66,37.48,37.6,31200.0
2007-03-13 14:50:00,37.61,37.62,37.44,37.45,45300.0,37.61,37.62,37.44,37.45,45300.0
2007-03-13 15:00:00,37.44,37.48,37.37,37.48,63800.0,37.44,37.48,37.37,37.48,63800.0
2007-03-13 15:10:00,37.45,37.55,37.39,37.55,43400.0,37.45,37.55,37.39,37.55,43400.0
2007-03-13 15:20:00,37.55,37.7,37.5,37.61,85100.0,37.55,37.7,37.5,37.61,85100.0
2007-03-13 15:30:00,37.61,37.65,37.55,37.62,70600.0,37.61,37.65,37.55,37.62,70600.0
2007-03-13 15:40:00,37.62,37.62,37.51,37.53,77900.0,37.62,37.62,37.51,37.53,77900.0
2007-03-13 15:50:00,37.53,37.58,37.44,37.44,199500.0,37.53,37.58,37.44,37.44,199500.0
2007-03-14 09:30:00,37.56,37.82,37.37,37.82,64600.0,37.56,37.82,37.37,37.82,64600.0
2007-03-14 09:40:00,37.8,37.85,37.39,37.53,61700.0,37.8,37.85,37.39,37.53,61700.0
2007-03-14 09:50:00,37.55,37.73,37.44,37.66,48700.0,37.55,37.73,37.44,37.66,48700.0
2007-03-14 10:00:00,37.65,37.66,37.39,37.46,50200.0,37.65,37.66,37.39,37.46,50200.0
2007-03-14 10:10:00,37.51,37.65,37.43,37.54,107900.0,37.51,37.65,37.43,37.54,107900.0
2007-03-14 10:20:00,37.54,37.62,37.51,37.59,84300.0,37.54,37.62,37.51,37.59,84300.0
2007-03-14 10:30:00,37.6,37.64,37.55,37.59,131000.0,37.6,37.64,37.55,37.59,131000.0
2007-03-14 10:40:00,37.58,37.61,37.51,37.6,36100.0,37.58,37.61,37.51,37.6,36100.0
2007-03-14 10:50:00,37.6,37.78,37.55,37.7,92900.0,37.6,37.78,37.55,37.7,92900.0
2007-03-14 11:00:00,37.7,37.77,37.63,37.69,45600.0,37.7,37.77,37.63,37.69,45600.0
2007-03-14 11:10:00,37.69,37.77,37.68,37.71,19300.0,37.69,37.77,37.68,37.71,19300.0
2007-03-14 11:20:00,37.71,37.72,37.57,37.57,17800.0,37.71,37.72,37.57,37.57,17800.0
2007-03-14 11:30:00,37.58,37.58,37.4,37.44,32400.0,37.58,37.58,37.4,37.44,32400.0
2007-03-14 11:40:00,37.44,37.48,37.42,37.47,18700.0,37.44,37.48,37.42,37.47,18700.0
2007-03-14 11:50:00,37.48,37.52,37.47,37.51,34700.0,37.48,37.52,37.47,37.51,34700.0
2007-03-14 12:00:00,37.51,37.57,37.48,37.51,66000.0,37.51,37.57,37.48,37.51,66000.0
2007-03-14 12:10:00,37.51,37.56,37.43,37.46,50600.0,37.51,37.56,37.43,37.46,50600.0
2007-03-14 12:20:00,37.46,37.59,37.43,37.56,70600.0,37.46,37.59,37.43,37.56,70600.0
2007-03-14 12:30:00,37.57,37.58,37.43,37.54,123300.0,37.57,37.58,37.43,37.54,123300.0
2007-03-14 12:40:00,37.54,37.56,37.45,37.49,48900.0,37.54,37.56,37.45,37.49,48900.0
2007-03-14 12:50:00,37.47,37.59,37.37,37.5,68700.0,37.47,37.59,37.37,37.5,68700.0
2007-03-14 13:00:00,37.5,37.71,37.44,37.57,140300.0,37.5,37.71,37.44,37.57,140300.0
2007-03-14 13:10:00,37.56,37.65,37.46,37.65,76100.0,37.56,37.65,37.46,37.65,76100.0
2007-03-14 13:20:00,37.65,37.67,37.57,37.61,102500.0,37.65,37.67,37.57,37.61,102500.0
2007-03-14 13:30:00,37.63,37.7,37.56,37.63,63700.0,37.63,37.7,37.56,37.63,63700.0
2007-03-14 13:40:00,37.62,37.73,37.53,37.57,51200.0,37.62,37.73,37.53,37.57,51200.0
2007-03-14 13:50:00,37.58,37.6,37.43,37.44,108200.0,37.58,37.6,37.43,37.44,108200.0
2007-03-14 14:00:00,37.45,37.64,37.36,37.39,98100.0,37.45,37.64,37.36,37.39,98100.0
2007-03-14 14:10:00,37.4,37.61,37.38,37.46,81500.0,37.4,37.61,37.38,37.46,81500.0
2007-03-14 14:20:00,37.46,37.61,37.46,37.54,60500.0,37.46,37.61,37.46,37.54,60500.0
2007-03-14 14:30:00,37.55,37.67,37.54,37.59,42500.0,37.55,37.67,37.54,37.59,42500.0
2007-03-14 14:40:00,37.67,37.8,37.56,37.56,53400.0,37.67,37.8,37.56,37.56,53400.0
2007-03-14 14:50:00,37.57,37.59,37.42,37.53,58800.0,37.57,37.59,37.42,37.53,58800.0
2007-03-14 15:00:00,37.54,37.55,37.45,37.52,38100.0,37.54,37.55,37.45,37.52,38100.0
2007-03-14 15:10:00,37.52,37.6,37.47,37.58,67200.0,37.52,37.6,37.47,37.58,67200.0
2007-03-14 15:20:00,37.58,37.72,37.57,37.65,69600.0,37.58,37.72,37.57,37.65,69600.0
2007-03-14 15:30:00,37.65,37.66,37.51,37.52,211100.0,37.65,37.66,37.51,37.52,211100.0
2007-03-14 15:40:00,37.51,37.73,37.39,37.58,65300.0,37.51,37.73,37.39,37.58,65300.0
2007-03-14 15:50:00,37.59,37.76,37.59,37.76,89200.0,37.59,37.76,37.59,37.76,89200.0
2007-03-15 09:30:00,37.81,38.04,37.59,37.87,37500.0,37.81,38.04,37.59,37.87,37500.0
2007-03-15 09:40:00,37.88,37.88,37.76,37.78,33200.0,37.88,37.88,37.76,37.78,33200.0
2007-03-15 09:50:00,37.79,37.93,37.75,37.93,21800.0,37.79,37.93,37.75,37.93,21800.0
2007-03-15 10:00:00,37.92,37.93,37.75,37.75,21600.0,37.92,37.93,37.75,37.75,21600.0
2007-03-15 10:10:00,37.76,37.82,37.64,37.7,35000.0,37.76,37.82,37.64,37.7,35000.0
2007-03-15 10:20:00,37.69,37.7,37.55,37.61,103900.0,37.69,37.7,37.55,37.61,103900.0
2007-03-15 10:30:00,37.61,37.64,37.58,37.59,66900.0,37.61,37.64,37.58,37.59,66900.0
2007-03-15 10:40:00,37.59,37.64,37.55,37.62,37400.0,37.59,37.64,37.55,37.62,37400.0
2007-03-15 10:50:00,37.63,37.64,37.58,37.59,49100.0,37.63,37.64,37.58,37.59,49100.0
2007-03-15 11:00:00,37.59,37.61,37.55,37.6,41400.0,37.59,37.61,37.55,37.6,41400.0
2007-03-15 11:10:00,37.61,38.01,37.6,37.61,46400.0,37.61,38.01,37.6,37.61,46400.0
2007-03-15 11:20:00,37.61,37.76,37.55,37.65,57700.0,37.61,37.76,37.55,37.65,57700.0
2007-03-15 11:30:00,37.65,37.65,37.61,37.63,25600.0,37.65,37.65,37.61,37.63,25600.0
2007-03-15 11:40:00,37.63,37.65,37.58,37.61,32800.0,37.63,37.65,37.58,37.61,32800.0
2007-03-15 11:50:00,37.6,37.64,37.56,37.56,64500.0,37.6,37.64,37.56,37.56,64500.0
2007-03-15 12:00:00,37.57,37.62,37.53,37.53,60000.0,37.57,37.62,37.53,37.53,60000.0
2007-03-15 12:10:00,37.55,37.64,37.54,37.63,39400.0,37.55,37.64,37.54,37.63,39400.0
2007-03-15 12:20:00,37.63,37.63,37.6,37.62,23200.0,37.63,37.63,37.6,37.62,23200.0
2007-03-15 12:30:00,37.62,37.64,37.62,37.64,19000.0,37.62,37.64,37.62,37.64,19000.0
2007-03-15 12:40:00,37.64,37.65,37.62,37.63,30000.0,37.64,37.65,37.62,37.63,30000.0
2007-03-15 12:50:00,37.62,37.62,37.58,37.6,27900.0,37.62,37.62,37.58,37.6,27900.0
2007-03-15 13:00:00,37.6,37.6,37.5,37.53,33100.0,37.6,37.6,37.5,37.53,33100.0
2007-03-15 13:10:00,37.52,37.52,37.5,37.5,30200.0,37.52,37.52,37.5,37.5,30200.0
2007-03-15 13:20:00,37.5,37.51,37.47,37.51,49900.0,37.5,37.51,37.47,37.51,49900.0
2007-03-15 13:30:00,37.5,37.51,37.38,37.39,66000.0,37.5,37.51,37.38,37.39,66000.0
2007-03-15 13:40:00,37.4,37.43,37.34,37.39,29800.0,37.4,37.43,37.34,37.39,29800.0
2007-03-15 13:50:00,37.4,37.51,37.37,37.47,43900.0,37.4,37.51,37.37,37.47,43900.0
2007-03-15 14:00:00,37.47,37.57,37.42,37.55,45900.0,37.47,37.57,37.42,37.55,45900.0
2007-03-15 14:10:00,37.55,37.55,37.48,37.49,37100.0,37.55,37.55,37.48,37.49,37100.0
2007-03-15 14:20:00,37.49,37.49,37.41,37.41,19600.0,37.49,37.49,37.41,37.41,19600.0
2007-03-15 14:30:00,37.42,37.56,37.41,37.56,47800.0,37.42,37.56,37.41,37.56,47800.0
2007-03-15 14:40:00,37.56,37.68,37.55,37.62,58700.0,37.56,37.68,37.55,37.62,58700.0
2007-03-15 14:50:00,37.61,37.65,37.59,37.62,43200.0,37.61,37.65,37.59,37.62,43200.0
2007-03-15 15:00:00,37.64,37.72,37.59,37.7,115900.0,37.64,37.72,37.59,37.7,115900.0
2007-03-15 15:10:00,37.7,37.7,37.59,37.62,57000.0,37.7,37.7,37.59,37.62,57000.0
2007-03-15 15:20:00,37.61,37.67,37.5,37.5,58300.0,37.61,37.67,37.5,37.5,58300.0
2007-03-15 15:30:00,37.51,37.62,37.51,37.6,53300.0,37.51,37.62,37.51,37.6,53300.0
2007-03-15 15:40:00,37.6,37.62,37.59,37.62,55800.0,37.6,37.62,37.59,37.62,55800.0
2007-03-15 15:50:00,37.61,37.68,37.6,37.6,85400.0,37.61,37.68,37.6,37.6,85400.0
2007-03-16 09:30:00,37.38,37.75,37.33,37.38,1453200.0,37.38,37.75,37.33,37.38,1453200.0
2007-03-16 09:40:00,37.38,37.52,37.26,37.52,27600.0,37.38,37.52,37.26,37.52,27600.0
2007-03-16 09:50:00,37.51,37.86,37.46,37.81,42000.0,37.51,37.86,37.46,37.81,42000.0
2007-03-16 10:00:00,37.8,37.84,37.76,37.83,39000.0,37.8,37.84,37.76,37.83,39000.0
2007-03-16 10:10:00,37.83,37.94,37.8,37.92,24000.0,37.83,37.94,37.8,37.92,24000.0
2007-03-16 10:20:00,37.89,37.96,37.89,37.94,32300.0,37.89,37.96,37.89,37.94,32300.0
2007-03-16 10:30:00,37.93,37.94,37.61,37.9,13300.0,37.93,37.94,37.61,37.9,13300.0
2007-03-16 10:40:00,37.9,37.9,37.82,37.82,17400.0,37.9,37.9,37.82,37.82,17400.0
2007-03-16 10:50:00,37.81,37.85,37.77,37.8,20600.0,37.81,37.85,37.77,37.8,20600.0
2007-03-16 11:00:00,37.79,37.82,37.74,37.74,26100.0,37.79,37.82,37.74,37.74,26100.0
2007-03-16 11:10:00,37.73,37.74,37.61,37.62,39100.0,37.73,37.74,37.61,37.62,39100.0
2007-03-16 11:20:00,37.63,37.68,37.53,37.58,70900.0,37.63,37.68,37.53,37.58,70900.0
2007-03-16 11:30:00,37.61,37.61,37.41,37.5,29600.0,37.61,37.61,37.41,37.5,29600.0
2007-03-16 11:40:00,37.47,37.66,37.43,37.63,17700.0,37.47,37.66,37.43,37.63,17700.0
2007-03-16 11:50:00,37.63,37.63,37.55,37.55,20200.0,37.63,37.63,37.55,37.55,20200.0
2007-03-16 12:00:00,37.55,37.65,37.54,37.56,25100.0,37.55,37.65,37.54,37.56,25100.0
2007-03-16 12:10:00,37.56,37.64,37.56,37.59,33400.0,37.56,37.64,37.56,37.59,33400.0
2007-03-16 12:20:00,37.59,37.62,37.57,37.57,34000.0,37.59,37.62,37.57,37.57,34000.0
2007-03-16 12:30:00,37.56,37.57,37.47,37.54,23700.0,37.56,37.57,37.47,37.54,23700.0
2007-03-16 12:40:00,37.54,37.59,37.54,37.58,13400.0,37.54,37.59,37.54,37.58,13400.0
2007-03-16 12:50:00,37.57,37.57,37.53,37.55,13600.0,37.57,37.57,37.53,37.55,13600.0
2007-03-16 13:00:00,37.55,37.56,37.48,37.5,16800.0,37.55,37.56,37.48,37.5,16800.0
2007-03-16 13:10:00,37.52,37.57,37.51,37.57,26800.0,37.52,37.57,37.51,37.57,26800.0
2007-03-16 13:20:00,37.58,37.59,37.56,37.57,20400.0,37.58,37.59,37.56,37.57,20400.0
2007-03-16 13:30:00,37.57,37.61,37.51,37.57,28600.0,37.57,37.61,37.51,37.57,28600.0
2007-03-16 13:40:00,37.59,37.6,37.5,37.51,26300.0,37.59,37.6,37.5,37.51,26300.0
2007-03-16 13:50:00,37.51,37.6,37.5,37.5,21400.0,37.51,37.6,37.5,37.5,21400.0
2007-03-16 14:00:00,37.52,37.57,37.48,37.49,27700.0,37.52,37.57,37.48,37.49,27700.0
2007-03-16 14:10:00,37.48,37.51,37.42,37.51,19500.0,37.48,37.51,37.42,37.51,19500.0
2007-03-16 14:20:00,37.52,37.52,37.4,37.46,49800.0,37.52,37.52,37.4,37.46,49800.0
2007-03-16 14:30:00,37.47,37.6,37.45,37.54,56800.0,37.47,37.6,37.45,37.54,56800.0
2007-03-16 14:40:00,37.55,37.55,37.4,37.49,26400.0,37.55,37.55,37.4,37.49,26400.0
2007-03-16 14:50:00,37.49,37.49,37.39,37.44,45200.0,37.49,37.49,37.39,37.44,45200.0
2007-03-16 15:00:00,37.45,37.51,37.36,37.38,52900.0,37.45,37.51,37.36,37.38,52900.0
2007-03-16 15:10:00,37.37,37.6,37.32,37.33,89400.0,37.37,37.6,37.32,37.33,89400.0
2007-03-16 15:20:00,37.32,37.46,37.31,37.36,75500.0,37.32,37.46,37.31,37.36,75500.0
2007-03-16 15:30:00,37.38,37.45,37.29,37.44,83400.0,37.38,37.45,37.29,37.44,83400.0
2007-03-16 15:40:00,37.43,37.44,37.25,37.29,92300.0,37.43,37.44,37.25,37.29,92300.0
2007-03-16 15:50:00,37.29,37.44,37.28,37.4,85000.0,37.29,37.44,37.28,37.4,85000.0
2007-03-19 09:30:00,37.7,37.88,37.69,37.69,53300.0,37.7,37.88,37.69,37.69,53300.0
2007-03-19 09:40:00,37.69,37.72,37.62,37.66,40900.0,37.69,37.72,37.62,37.66,40900.0
2007-03-19 09:50:00,37.66,37.75,37.59,37.75,31000.0,37.66,37.75,37.59,37.75,31000.0
2007-03-19 10:00:00,37.74,37.77,37.61,37.63,27500.0,37.74,37.77,37.61,37.63,27500.0
2007-03-19 10:10:00,37.61,37.68,37.59,37.66,23200.0,37.61,37.68,37.59,37.66,23200.0
2007-03-19 10:20:00,37.63,37.66,37.61,37.62,19000.0,37.63,37.66,37.61,37.62,19000.0
2007-03-19 10:30:00,37.62,37.76,37.61,37.76,44800.0,37.62,37.76,37.61,37.76,44800.0
2007-03-19 10:40:00,37.75,37.84,37.72,37.8,48500.0,37.75,37.84,37.72,37.8,48500.0
2007-03-19 10:50:00,37.79,37.97,37.79,37.97,77100.0,37.79,37.97,37.79,37.97,77100.0
2007-03-19 11:00:00,37.96,38.12,37.96,38.07,88200.0,37.96,38.12,37.96,38.07,88200.0
2007-03-19 11:10:00,38.07,38.1,38.04,38.05,40300.0,38.07,38.1,38.04,38.05,40300.0
2007-03-19 11:20:00,38.06,38.19,37.95,38.13,290400.0,38.06,38.19,37.95,38.13,290400.0
2007-03-19 11:30:00,38.13,38.18,38.11,38.18,35700.0,38.13,38.18,38.11,38.18,35700.0
2007-03-19 11:40:00,38.18,38.22,38.17,38.22,16300.0,38.18,38.22,38.17,38.22,16300.0
2007-03-19 11:50:00,38.22,38.22,38.12,38.12,36700.0,38.22,38.22,38.12,38.12,36700.0
2007-03-19 12:00:00,38.11,38.11,38.06,38.09,20200.0,38.11,38.11,38.06,38.09,20200.0
2007-03-19 12:10:00,38.09,38.22,38.08,38.21,35400.0,38.09,38.22,38.08,38.21,35400.0
2007-03-19 12:20:00,38.21,38.21,38.15,38.16,14400.0,38.21,38.21,38.15,38.16,14400.0
2007-03-19 12:30:00,38.15,38.18,38.12,38.15,32100.0,38.15,38.18,38.12,38.15,32100.0
2007-03-19 12:40:00,38.15,38.16,38.13,38.13,18700.0,38.15,38.16,38.13,38.13,18700.0
2007-03-19 12:50:00,38.12,38.19,38.1,38.1,32100.0,38.12,38.19,38.1,38.1,32100.0
2007-03-19 13:00:00,38.1,38.13,38.05,38.1,39100.0,38.1,38.13,38.05,38.1,39100.0
2007-03-19 13:10:00,38.1,38.1,38.03,38.08,19200.0,38.1,38.1,38.03,38.08,19200.0
2007-03-19 13:20:00,38.08,38.09,38.03,38.04,21200.0,38.08,38.09,38.03,38.04,21200.0
2007-03-19 13:30:00,38.04,38.04,38.0,38.02,14000.0,38.04,38.04,38.0,38.02,14000.0
2007-03-19 13:40:00,38.02,38.06,38.0,38.01,8600.0,38.02,38.06,38.0,38.01,8600.0
2007-03-19 13:50:00,38.01,38.06,37.9,38.04,16800.0,38.01,38.06,37.9,38.04,16800.0
2007-03-19 14:00:00,38.02,38.05,38.0,38.01,12300.0,38.02,38.05,38.0,38.01,12300.0
2007-03-19 14:10:00,38.01,38.06,37.94,37.94,19600.0,38.01,38.06,37.94,37.94,19600.0
2007-03-19 14:20:00,37.95,37.97,37.89,37.9,15800.0,37.95,37.97,37.89,37.9,15800.0
2007-03-19 14:30:00,37.9,37.95,37.87,37.88,37600.0,37.9,37.95,37.87,37.88,37600.0
2007-03-19 14:40:00,37.87,37.93,37.86,37.89,30200.0,37.87,37.93,37.86,37.89,30200.0
2007-03-19 14:50:00,37.89,37.9,37.82,37.87,22100.0,37.89,37.9,37.82,37.87,22100.0
2007-03-19 15:00:00,37.86,37.88,37.79,37.79,33600.0,37.86,37.88,37.79,37.79,33600.0
2007-03-19 15:10:00,37.79,37.8,37.76,37.79,42000.0,37.79,37.8,37.76,37.79,42000.0
2007-03-19 15:20:00,37.78,37.84,37.68,37.7,34500.0,37.78,37.84,37.68,37.7,34500.0
2007-03-19 15:30:00,37.71,37.78,37.7,37.73,34500.0,37.71,37.78,37.7,37.73,34500.0
2007-03-19 15:40:00,37.73,37.81,37.73,37.81,45600.0,37.73,37.81,37.73,37.81,45600.0
2007-03-19 15:50:00,37.81,37.83,37.73,37.83,83200.0,37.81,37.83,37.73,37.83,83200.0
2007-03-20 09:30:00,37.81,38.07,37.8,37.89,86500.0,37.81,38.07,37.8,37.89,86500.0
2007-03-20 09:40:00,37.87,38.03,37.85,38.01,34600.0,37.87,38.03,37.85,38.01,34600.0
2007-03-20 09:50:00,38.02,38.11,37.9,38.04,73300.0,38.02,38.11,37.9,38.04,73300.0
2007-03-20 10:00:00,38.05,38.12,38.04,38.11,72200.0,38.05,38.12,38.04,38.11,72200.0
2007-03-20 10:10:00,38.12,38.16,38.05,38.07,47800.0,38.12,38.16,38.05,38.07,47800.0
2007-03-20 10:20:00,38.08,38.19,38.08,38.15,42400.0,38.08,38.19,38.08,38.15,42400.0
2007-03-20 10:30:00,38.16,38.21,38.09,38.2,32000.0,38.16,38.21,38.09,38.2,32000.0
2007-03-20 10:40:00,38.19,38.33,38.11,38.24,59600.0,38.19,38.33,38.11,38.24,59600.0
2007-03-20 10:50:00,38.24,38.32,38.15,38.3,33400.0,38.24,38.32,38.15,38.3,33400.0
2007-03-20 11:00:00,38.31,38.35,38.27,38.35,23200.0,38.31,38.35,38.27,38.35,23200.0
2007-03-20 11:10:00,38.35,38.43,38.35,38.39,55900.0,38.35,38.43,38.35,38.39,55900.0
2007-03-20 11:20:00,38.38,38.39,38.26,38.34,31900.0,38.38,38.39,38.26,38.34,31900.0
2007-03-20 11:30:00,38.33,38.41,38.26,38.28,22600.0,38.33,38.41,38.26,38.28,22600.0
2007-03-20 11:40:00,38.28,38.32,38.26,38.26,33700.0,38.28,38.32,38.26,38.26,33700.0
2007-03-20 11:50:00,38.3,38.3,38.17,38.19,33700.0,38.3,38.3,38.17,38.19,33700.0
2007-03-20 12:00:00,38.19,38.25,38.15,38.24,22800.0,38.19,38.25,38.15,38.24,22800.0
2007-03-20 12:10:00,38.24,38.24,38.12,38.12,10200.0,38.24,38.24,38.12,38.12,10200.0
2007-03-20 12:20:00,38.12,38.21,38.12,38.21,29000.0,38.12,38.21,38.12,38.21,29000.0
2007-03-20 12:30:00,38.22,38.22,38.15,38.15,11300.0,38.22,38.22,38.15,38.15,11300.0
2007-03-20 12:40:00,38.16,38.2,38.12,38.2,23000.0,38.16,38.2,38.12,38.2,23000.0
2007-03-20 12:50:00,38.21,38.29,38.2,38.29,25300.0,38.21,38.29,38.2,38.29,25300.0
2007-03-20 13:00:00,38.28,38.41,38.28,38.4,147900.0,38.28,38.41,38.28,38.4,147900.0
2007-03-20 13:10:00,38.4,38.41,38.38,38.38,39900.0,38.4,38.41,38.38,38.38,39900.0
2007-03-20 13:20:00,38.38,38.43,38.16,38.4,53000.0,38.38,38.43,38.16,38.4,53000.0
2007-03-20 13:30:00,38.4,38.4,38.38,38.4,51900.0,38.4,38.4,38.38,38.4,51900.0
2007-03-20 13:40:00,38.39,38.41,38.38,38.4,43900.0,38.39,38.41,38.38,38.4,43900.0
2007-03-20 13:50:00,38.39,38.42,38.39,38.42,47000.0,38.39,38.42,38.39,38.42,47000.0
2007-03-20 14:00:00,38.42,38.43,38.4,38.43,36000.0,38.42,38.43,38.4,38.43,36000.0
2007-03-20 14:10:00,38.42,38.5,38.39,38.5,78200.0,38.42,38.5,38.39,38.5,78200.0
2007-03-20 14:20:00,38.5,38.53,38.49,38.51,52800.0,38.5,38.53,38.49,38.51,52800.0
2007-03-20 14:30:00,38.51,38.6,38.51,38.59,123400.0,38.51,38.6,38.51,38.59,123400.0
2007-03-20 14:40:00,38.58,38.58,38.51,38.57,76500.0,38.58,38.58,38.51,38.57,76500.0
2007-03-20 14:50:00,38.57,38.62,38.51,38.52,82500.0,38.57,38.62,38.51,38.52,82500.0
2007-03-20 15:00:00,38.53,38.78,38.52,38.74,194700.0,38.53,38.78,38.52,38.74,194700.0
2007-03-20 15:10:00,38.73,38.77,38.66,38.67,79600.0,38.73,38.77,38.66,38.67,79600.0
2007-03-20 15:20:00,38.67,38.69,38.64,38.67,94400.0,38.67,38.69,38.64,38.67,94400.0
2007-03-20 15:30:00,38.67,38.67,38.6,38.65,95500.0,38.67,38.67,38.6,38.65,95500.0
2007-03-20 15:40:00,38.65,38.7,38.61,38.65,91400.0,38.65,38.7,38.61,38.65,91400.0
2007-03-20 15:50:00,38.65,38.69,38.56,38.56,181000.0,38.65,38.69,38.56,38.56,181000.0
2007-03-21 09:30:00,38.62,39.2,38.61,39.03,180400.0,38.62,39.2,38.61,39.03,180400.0
2007-03-21 09:40:00,39.03,39.2,38.98,39.02,139700.0,39.03,39.2,38.98,39.02,139700.0
2007-03-21 09:50:00,39.0,39.06,38.9,38.94,137400.0,39.0,39.06,38.9,38.94,137400.0
2007-03-21 10:00:00,38.93,39.05,38.83,38.83,109100.0,38.93,39.05,38.83,38.83,109100.0
2007-03-21 10:10:00,38.83,38.93,38.78,38.79,39900.0,38.83,38.93,38.78,38.79,39900.0
2007-03-21 10:20:00,38.77,38.78,38.7,38.75,51400.0,38.77,38.78,38.7,38.75,51400.0
2007-03-21 10:30:00,38.74,38.79,38.52,38.58,111500.0,38.74,38.79,38.52,38.58,111500.0
2007-03-21 10:40:00,38.58,38.64,38.57,38.59,43400.0,38.58,38.64,38.57,38.59,43400.0
2007-03-21 10:50:00,38.58,38.66,38.57,38.65,50900.0,38.58,38.66,38.57,38.65,50900.0
2007-03-21 11:00:00,38.66,38.71,38.51,38.53,47400.0,38.66,38.71,38.51,38.53,47400.0
2007-03-21 11:10:00,38.53,38.64,38.44,38.64,91400.0,38.53,38.64,38.44,38.64,91400.0
2007-03-21 11:20:00,38.63,38.73,38.6,38.7,64000.0,38.63,38.73,38.6,38.7,64000.0
2007-03-21 11:30:00,38.71,38.77,38.6,38.62,45000.0,38.71,38.77,38.6,38.62,45000.0
2007-03-21 11:40:00,38.6,38.69,38.6,38.68,34600.0,38.6,38.69,38.6,38.68,34600.0
2007-03-21 11:50:00,38.68,38.71,38.67,38.67,21100.0,38.68,38.71,38.67,38.67,21100.0
2007-03-21 12:00:00,38.68,38.77,38.67,38.75,57400.0,38.68,38.77,38.67,38.75,57400.0
2007-03-21 12:10:00,38.75,38.84,38.75,38.82,46100.0,38.75,38.84,38.75,38.82,46100.0
2007-03-21 12:20:00,38.81,38.81,38.67,38.67,22100.0,38.81,38.81,38.67,38.67,22100.0
2007-03-21 12:30:00,38.67,38.76,38.67,38.76,33200.0,38.67,38.76,38.67,38.76,33200.0
2007-03-21 12:40:00,38.74,38.76,38.72,38.72,21300.0,38.74,38.76,38.72,38.72,21300.0
2007-03-21 12:50:00,38.71,38.72,38.68,38.71,47700.0,38.71,38.72,38.68,38.71,47700.0
2007-03-21 13:00:00,38.71,38.76,38.69,38.75,32000.0,38.71,38.76,38.69,38.75,32000.0
2007-03-21 13:10:00,38.75,38.89,38.73,38.87,237300.0,38.75,38.89,38.73,38.87,237300.0
2007-03-21 13:20:00,38.86,38.86,38.78,38.81,27800.0,38.86,38.86,38.78,38.81,27800.0
2007-03-21 13:30:00,38.8,38.9,38.8,38.89,52000.0,38.8,38.9,38.8,38.89,52000.0
2007-03-21 13:40:00,38.89,38.9,38.86,38.87,33000.0,38.89,38.9,38.86,38.87,33000.0
2007-03-21 13:50:00,38.88,38.93,38.87,38.92,28400.0,38.88,38.93,38.87,38.92,28400.0
2007-03-21 14:00:00,38.92,38.93,38.86,38.86,35000.0,38.92,38.93,38.86,38.86,35000.0
2007-03-21 14:10:00,38.87,39.1,38.81,38.94,76100.0,38.87,39.1,38.81,38.94,76100.0
2007-03-21 14:20:00,38.89,39.3,38.89,39.15,90100.0,38.89,39.3,38.89,39.15,90100.0
2007-03-21 14:30:00,39.16,39.21,39.07,39.15,45400.0,39.16,39.21,39.07,39.15,45400.0
2007-03-21 14:40:00,39.14,39.47,39.14,39.29,75100.0,39.14,39.47,39.14,39.29,75100.0
2007-03-21 14:50:00,39.28,39.6,39.26,39.6,50300.0,39.28,39.6,39.26,39.6,50300.0
2007-03-21 15:00:00,39.59,39.7,39.55,39.57,98900.0,39.59,39.7,39.55,39.57,98900.0
2007-03-21 15:10:00,39.56,39.6,39.52,39.52,138900.0,39.56,39.6,39.52,39.52,138900.0
2007-03-21 15:20:00,39.53,39.58,39.5,39.51,132200.0,39.53,39.58,39.5,39.51,132200.0
2007-03-21 15:30:00,39.5,39.63,39.5,39.59,124700.0,39.5,39.63,39.5,39.59,124700.0
2007-03-21 15:40:00,39.58,39.61,39.54,39.59,120000.0,39.58,39.61,39.54,39.59,120000.0
2007-03-21 15:50:00,39.59,39.69,39.54,39.69,186600.0,39.59,39.69,39.54,39.69,186600.0
2007-03-22 09:30:00,39.97,40.0,39.58,39.75,70500.0,39.97,40.0,39.58,39.75,70500.0
2007-03-22 09:40:00,39.7,39.73,39.27,39.36,48300.0,39.7,39.73,39.27,39.36,48300.0
2007-03-22 09:50:00,39.36,39.64,39.28,39.37,71900.0,39.36,39.64,39.28,39.37,71900.0
2007-03-22 10:00:00,39.38,39.41,39.28,39.33,69400.0,39.38,39.41,39.28,39.33,69400.0
2007-03-22 10:10:00,39.33,39.4,39.27,39.28,37100.0,39.33,39.4,39.27,39.28,37100.0
2007-03-22 10:20:00,39.37,39.39,39.15,39.18,57200.0,39.37,39.39,39.15,39.18,57200.0
2007-03-22 10:30:00,39.18,39.39,39.04,39.04,33700.0,39.18,39.39,39.04,39.04,33700.0
2007-03-22 10:40:00,39.04,39.38,38.93,38.94,56600.0,39.04,39.38,38.93,38.94,56600.0
2007-03-22 10:50:00,38.94,39.02,38.92,38.98,84800.0,38.94,39.02,38.92,38.98,84800.0
2007-03-22 11:00:00,38.99,39.1,38.99,39.1,58800.0,38.99,39.1,38.99,39.1,58800.0
2007-03-22 11:10:00,39.1,39.15,39.09,39.15,18700.0,39.1,39.15,39.09,39.15,18700.0
2007-03-22 11:20:00,39.15,39.25,39.15,39.19,42300.0,39.15,39.25,39.15,39.19,42300.0
2007-03-22 11:30:00,39.19,39.26,39.02,39.26,32500.0,39.19,39.26,39.02,39.26,32500.0
2007-03-22 11:40:00,39.26,39.27,39.06,39.22,29600.0,39.26,39.27,39.06,39.22,29600.0
2007-03-22 11:50:00,39.22,39.34,39.18,39.32,20600.0,39.22,39.34,39.18,39.32,20600.0
2007-03-22 12:00:00,39.31,39.31,39.21,39.21,27600.0,39.31,39.31,39.21,39.21,27600.0
2007-03-22 12:10:00,39.22,39.29,39.19,39.25,45500.0,39.22,39.29,39.19,39.25,45500.0
2007-03-22 12:20:00,39.26,39.31,39.2,39.22,14600.0,39.26,39.31,39.2,39.22,14600.0
2007-03-22 12:30:00,39.23,39.25,39.17,39.21,21500.0,39.23,39.25,39.17,39.21,21500.0
2007-03-22 12:40:00,39.21,39.21,39.13,39.15,25300.0,39.21,39.21,39.13,39.15,25300.0
2007-03-22 12:50:00,39.16,39.19,39.02,39.02,36400.0,39.16,39.19,39.02,39.02,36400.0
2007-03-22 13:00:00,39.02,39.04,38.97,39.01,30700.0,39.02,39.04,38.97,39.01,30700.0
2007-03-22 13:10:00,39.03,39.05,38.97,38.98,16800.0,39.03,39.05,38.97,38.98,16800.0
2007-03-22 13:20:00,39.0,39.01,38.97,39.01,29500.0,39.0,39.01,38.97,39.01,29500.0
2007-03-22 13:30:00,39.02,39.02,38.96,39.01,48600.0,39.02,39.02,38.96,39.01,48600.0
2007-03-22 13:40:00,39.03,39.11,39.01,39.01,20400.0,39.03,39.11,39.01,39.01,20400.0
2007-03-22 13:50:00,39.01,39.06,39.0,39.03,12300.0,39.01,39.06,39.0,39.03,12300.0
2007-03-22 14:00:00,39.04,39.1,39.04,39.08,13700.0,39.04,39.1,39.04,39.08,13700.0
2007-03-22 14:10:00,39.07,39.11,39.02,39.02,25300.0,39.07,39.11,39.02,39.02,25300.0
2007-03-22 14:20:00,39.02,39.05,39.02,39.04,20100.0,39.02,39.05,39.02,39.04,20100.0
2007-03-22 14:30:00,39.03,39.06,39.01,39.03,20100.0,39.03,39.06,39.01,39.03,20100.0
2007-03-22 14:40:00,39.03,39.14,39.03,39.13,24500.0,39.03,39.14,39.03,39.13,24500.0
2007-03-22 14:50:00,39.14,39.16,39.07,39.1,30600.0,39.14,39.16,39.07,39.1,30600.0
2007-03-22 15:00:00,39.1,39.1,39.02,39.03,39300.0,39.1,39.1,39.02,39.03,39300.0
2007-03-22 15:10:00,39.03,39.05,38.97,39.0,60000.0,39.03,39.05,38.97,39.0,60000.0
2007-03-22 15:20:00,39.0,39.02,38.93,39.02,70300.0,39.0,39.02,38.93,39.02,70300.0
2007-03-22 15:30:00,39.01,39.03,38.92,38.93,49800.0,39.01,39.03,38.92,38.93,49800.0
2007-03-22 15:40:00,38.93,38.97,38.93,38.96,63900.0,38.93,38.97,38.93,38.96,63900.0
2007-03-22 15:50:00,38.96,39.04,38.92,38.92,118400.0,38.96,39.04,38.92,38.92,118400.0
2007-03-23 09:30:00,38.95,39.24,38.8,39.09,101100.0,38.95,39.24,38.8,39.09,101100.0
2007-03-23 09:40:00,39.07,39.07,38.92,39.01,35300.0,39.07,39.07,38.92,39.01,35300.0
2007-03-23 09:50:00,39.01,39.02,38.81,38.88,95200.0,39.01,39.02,38.81,38.88,95200.0
2007-03-23 10:00:00,38.88,39.1,38.84,39.04,70000.0,38.88,39.1,38.84,39.04,70000.0
2007-03-23 10:10:00,39.05,39.13,38.92,38.97,35200.0,39.05,39.13,38.92,38.97,35200.0
2007-03-23 10:20:00,38.94,38.96,38.82,38.86,41500.0,38.94,38.96,38.82,38.86,41500.0
2007-03-23 10:30:00,38.87,38.87,38.78,38.81,57800.0,38.87,38.87,38.78,38.81,57800.0
2007-03-23 10:40:00,38.8,38.81,38.75,38.79,28500.0,38.8,38.81,38.75,38.79,28500.0
2007-03-23 10:50:00,38.79,38.9,38.79,38.9,19700.0,38.79,38.9,38.79,38.9,19700.0
2007-03-23 11:00:00,38.91,38.93,38.85,38.86,27900.0,38.91,38.93,38.85,38.86,27900.0
2007-03-23 11:10:00,38.86,38.96,38.84,38.94,33400.0,38.86,38.96,38.84,38.94,33400.0
2007-03-23 11:20:00,38.94,38.97,38.94,38.96,17600.0,38.94,38.97,38.94,38.96,17600.0
2007-03-23 11:30:00,38.96,39.01,38.96,38.99,14400.0,38.96,39.01,38.96,38.99,14400.0
2007-03-23 11:40:00,38.99,39.0,38.94,38.95,19000.0,38.99,39.0,38.94,38.95,19000.0
2007-03-23 11:50:00,38.94,38.95,38.86,38.89,27900.0,38.94,38.95,38.86,38.89,27900.0
2007-03-23 12:00:00,38.9,38.97,38.9,38.92,23200.0,38.9,38.97,38.9,38.92,23200.0
2007-03-23 12:10:00,38.91,38.93,38.9,38.91,21900.0,38.91,38.93,38.9,38.91,21900.0
2007-03-23 12:20:00,38.91,38.91,38.83,38.83,52300.0,38.91,38.91,38.83,38.83,52300.0
2007-03-23 12:30:00,38.83,38.83,38.6,38.61,103000.0,38.83,38.83,38.6,38.61,103000.0
2007-03-23 12:40:00,38.61,38.61,38.53,38.53,81600.0,38.61,38.61,38.53,38.53,81600.0
2007-03-23 12:50:00,38.54,38.55,38.45,38.51,203100.0,38.54,38.55,38.45,38.51,203100.0
2007-03-23 13:00:00,38.51,38.54,38.47,38.52,137500.0,38.51,38.54,38.47,38.52,137500.0
2007-03-23 13:10:00,38.52,38.52,38.4,38.43,103600.0,38.52,38.52,38.4,38.43,103600.0
2007-03-23 13:20:00,38.44,38.44,38.31,38.36,79400.0,38.44,38.44,38.31,38.36,79400.0
2007-03-23 13:30:00,38.36,38.5,38.36,38.5,40600.0,38.36,38.5,38.36,38.5,40600.0
2007-03-23 13:40:00,38.5,38.5,38.39,38.4,110000.0,38.5,38.5,38.39,38.4,110000.0
2007-03-23 13:50:00,38.4,38.42,38.38,38.4,44800.0,38.4,38.42,38.38,38.4,44800.0
2007-03-23 14:00:00,38.4,38.4,38.34,38.36,69400.0,38.4,38.4,38.34,38.36,69400.0
2007-03-23 14:10:00,38.36,38.38,38.35,38.35,41800.0,38.36,38.38,38.35,38.35,41800.0
2007-03-23 14:20:00,38.35,38.36,38.29,38.35,43300.0,38.35,38.36,38.29,38.35,43300.0
2007-03-23 14:30:00,38.35,38.39,38.34,38.39,30700.0,38.35,38.39,38.34,38.39,30700.0
2007-03-23 14:40:00,38.4,38.46,38.4,38.46,19600.0,38.4,38.46,38.4,38.46,19600.0
2007-03-23 14:50:00,38.46,38.53,38.43,38.53,30700.0,38.46,38.53,38.43,38.53,30700.0
2007-03-23 15:00:00,38.54,38.54,38.51,38.53,22200.0,38.54,38.54,38.51,38.53,22200.0
2007-03-23 15:10:00,38.53,38.54,38.52,38.53,26100.0,38.53,38.54,38.52,38.53,26100.0
2007-03-23 15:20:00,38.52,38.54,38.52,38.54,27200.0,38.52,38.54,38.52,38.54,27200.0
2007-03-23 15:30:00,38.53,38.54,38.5,38.51,36300.0,38.53,38.54,38.5,38.51,36300.0
2007-03-23 15:40:00,38.51,38.52,38.48,38.5,47500.0,38.51,38.52,38.48,38.5,47500.0
2007-03-23 15:50:00,38.5,38.5,38.34,38.38,101700.0,38.5,38.5,38.34,38.38,101700.0
2007-03-26 09:30:00,38.55,38.55,38.16,38.42,103400.0,38.55,38.55,38.16,38.42,103400.0
2007-03-26 09:40:00,38.42,38.44,38.34,38.44,46200.0,38.42,38.44,38.34,38.44,46200.0
2007-03-26 09:50:00,38.46,38.47,38.39,38.41,43200.0,38.46,38.47,38.39,38.41,43200.0
2007-03-26 10:00:00,38.41,38.41,38.1,38.18,123200.0,38.41,38.41,38.1,38.18,123200.0
2007-03-26 10:10:00,38.18,38.26,38.03,38.04,86100.0,38.18,38.26,38.03,38.04,86100.0
2007-03-26 10:20:00,38.03,38.04,37.77,37.89,82000.0,38.03,38.04,37.77,37.89,82000.0
2007-03-26 10:30:00,37.89,38.15,37.84,37.92,95700.0,37.89,38.15,37.84,37.92,95700.0
2007-03-26 10:40:00,37.92,37.97,37.84,37.89,37500.0,37.92,37.97,37.84,37.89,37500.0
2007-03-26 10:50:00,37.89,38.01,37.83,37.85,97700.0,37.89,38.01,37.83,37.85,97700.0
2007-03-26 11:00:00,37.85,37.85,37.7,37.79,75600.0,37.85,37.85,37.7,37.79,75600.0
2007-03-26 11:10:00,37.78,37.88,37.71,37.86,71400.0,37.78,37.88,37.71,37.86,71400.0
2007-03-26 11:20:00,37.86,38.04,37.86,37.98,64900.0,37.86,38.04,37.86,37.98,64900.0
2007-03-26 11:30:00,37.95,38.08,37.94,38.06,50100.0,37.95,38.08,37.94,38.06,50100.0
2007-03-26 11:40:00,38.06,38.06,37.93,37.93,31100.0,38.06,38.06,37.93,37.93,31100.0
2007-03-26 11:50:00,37.92,37.96,37.88,37.89,28700.0,37.92,37.96,37.88,37.89,28700.0
2007-03-26 12:00:00,37.9,37.95,37.88,37.92,45600.0,37.9,37.95,37.88,37.92,45600.0
2007-03-26 12:10:00,37.91,37.97,37.91,37.97,13000.0,37.91,37.97,37.91,37.97,13000.0
2007-03-26 12:20:00,37.97,38.13,37.97,38.03,96000.0,37.97,38.13,37.97,38.03,96000.0
2007-03-26 12:30:00,38.02,38.07,38.0,38.02,27800.0,38.02,38.07,38.0,38.02,27800.0
2007-03-26 12:40:00,38.01,38.06,37.99,38.02,47900.0,38.01,38.06,37.99,38.02,47900.0
2007-03-26 12:50:00,38.01,38.02,37.91,37.92,30100.0,38.01,38.02,37.91,37.92,30100.0
2007-03-26 13:00:00,37.91,37.96,37.9,37.94,38700.0,37.91,37.96,37.9,37.94,38700.0
2007-03-26 13:10:00,37.94,37.95,37.91,37.92,36500.0,37.94,37.95,37.91,37.92,36500.0
2007-03-26 13:20:00,37.91,37.94,37.91,37.92,71300.0,37.91,37.94,37.91,37.92,71300.0
2007-03-26 13:30:00,37.92,37.99,37.92,37.97,101000.0,37.92,37.99,37.92,37.97,101000.0
2007-03-26 13:40:00,37.98,37.98,37.95,37.96,49800.0,37.98,37.98,37.95,37.96,49800.0
2007-03-26 13:50:00,37.95,38.05,37.95,38.0,44600.0,37.95,38.05,37.95,38.0,44600.0
2007-03-26 14:00:00,37.99,38.05,37.98,38.03,144500.0,37.99,38.05,37.98,38.03,144500.0
2007-03-26 14:10:00,38.02,38.04,38.02,38.03,65800.0,38.02,38.04,38.02,38.03,65800.0
2007-03-26 14:20:00,38.03,38.04,38.02,38.02,25600.0,38.03,38.04,38.02,38.02,25600.0
2007-03-26 14:30:00,38.02,38.02,37.98,38.0,25300.0,38.02,38.02,37.98,38.0,25300.0
2007-03-26 14:40:00,38.0,38.01,37.99,38.01,18100.0,38.0,38.01,37.99,38.01,18100.0
2007-03-26 14:50:00,38.0,38.01,37.97,37.99,33700.0,38.0,38.01,37.97,37.99,33700.0
2007-03-26 15:00:00,37.99,38.01,37.97,38.0,161900.0,37.99,38.01,37.97,38.0,161900.0
2007-03-26 15:10:00,38.0,38.01,37.95,37.97,65300.0,38.0,38.01,37.95,37.97,65300.0
2007-03-26 15:20:00,37.97,37.97,37.95,37.97,84000.0,37.97,37.97,37.95,37.97,84000.0
2007-03-26 15:30:00,37.97,38.03,37.96,38.02,147500.0,37.97,38.03,37.96,38.02,147500.0
2007-03-26 15:40:00,38.03,38.14,38.03,38.05,112700.0,38.03,38.14,38.03,38.05,112700.0
2007-03-26 15:50:00,38.06,38.08,37.99,38.08,157100.0,38.06,38.08,37.99,38.08,157100.0
2007-03-27 09:30:00,37.89,38.07,37.76,37.79,88300.0,37.89,38.07,37.76,37.79,88300.0
2007-03-27 09:40:00,37.8,37.95,37.79,37.95,40500.0,37.8,37.95,37.79,37.95,40500.0
2007-03-27 09:50:00,37.92,38.13,37.8,37.96,85000.0,37.92,38.13,37.8,37.96,85000.0
2007-03-27 10:00:00,38.09,38.09,37.81,37.91,104100.0,38.09,38.09,37.81,37.91,104100.0
2007-03-27 10:10:00,37.89,38.01,37.89,38.0,83900.0,37.89,38.01,37.89,38.0,83900.0
2007-03-27 10:20:00,37.99,38.09,37.83,37.86,78800.0,37.99,38.09,37.83,37.86,78800.0
2007-03-27 10:30:00,37.85,38.05,37.77,37.83,77000.0,37.85,38.05,37.77,37.83,77000.0
2007-03-27 10:40:00,37.83,37.86,37.75,37.78,47800.0,37.83,37.86,37.75,37.78,47800.0
2007-03-27 10:50:00,37.79,37.85,37.71,37.76,65300.0,37.79,37.85,37.71,37.76,65300.0
2007-03-27 11:00:00,37.76,37.78,37.72,37.75,64000.0,37.76,37.78,37.72,37.75,64000.0
2007-03-27 11:10:00,37.74,37.84,37.72,37.81,33200.0,37.74,37.84,37.72,37.81,33200.0
2007-03-27 11:20:00,37.8,37.84,37.76,37.83,42300.0,37.8,37.84,37.76,37.83,42300.0
2007-03-27 11:30:00,37.82,37.83,37.76,37.8,52000.0,37.82,37.83,37.76,37.8,52000.0
2007-03-27 11:40:00,37.79,37.85,37.79,37.81,48000.0,37.79,37.85,37.79,37.81,48000.0
2007-03-27 11:50:00,37.81,37.82,37.78,37.8,16500.0,37.81,37.82,37.78,37.8,16500.0
2007-03-27 12:00:00,37.79,37.86,37.78,37.85,36000.0,37.79,37.86,37.78,37.85,36000.0
2007-03-27 12:10:00,37.86,37.87,37.85,37.86,13400.0,37.86,37.87,37.85,37.86,13400.0
2007-03-27 12:20:00,37.86,37.91,37.85,37.89,29900.0,37.86,37.91,37.85,37.89,29900.0
2007-03-27 12:30:00,37.89,38.0,37.89,38.0,67200.0,37.89,38.0,37.89,38.0,67200.0
2007-03-27 12:40:00,38.0,38.01,37.94,37.95,45900.0,38.0,38.01,37.94,37.95,45900.0
2007-03-27 12:50:00,37.96,38.0,37.94,37.98,75000.0,37.96,38.0,37.94,37.98,75000.0
2007-03-27 13:00:00,37.99,37.99,37.95,37.95,22800.0,37.99,37.99,37.95,37.95,22800.0
2007-03-27 13:10:00,37.96,37.96,37.92,37.93,61700.0,37.96,37.96,37.92,37.93,61700.0
2007-03-27 13:20:00,37.93,37.93,37.88,37.89,27900.0,37.93,37.93,37.88,37.89,27900.0
2007-03-27 13:30:00,37.9,37.91,37.86,37.9,42800.0,37.9,37.91,37.86,37.9,42800.0
2007-03-27 13:40:00,37.9,37.94,37.9,37.92,28700.0,37.9,37.94,37.9,37.92,28700.0
2007-03-27 13:50:00,37.92,37.92,37.86,37.87,17300.0,37.92,37.92,37.86,37.87,17300.0
2007-03-27 14:00:00,37.87,37.87,37.76,37.78,39600.0,37.87,37.87,37.76,37.78,39600.0
2007-03-27 14:10:00,37.77,37.8,37.77,37.79,18000.0,37.77,37.8,37.77,37.79,18000.0
2007-03-27 14:20:00,37.79,37.79,37.74,37.74,30900.0,37.79,37.79,37.74,37.74,30900.0
2007-03-27 14:30:00,37.74,37.76,37.74,37.75,46200.0,37.74,37.76,37.74,37.75,46200.0
2007-03-27 14:40:00,37.75,37.85,37.74,37.75,72100.0,37.75,37.85,37.74,37.75,72100.0
2007-03-27 14:50:00,37.75,37.78,37.72,37.75,61900.0,37.75,37.78,37.72,37.75,61900.0
2007-03-27 15:00:00,37.75,37.76,37.7,37.72,66200.0,37.75,37.76,37.7,37.72,66200.0
2007-03-27 15:10:00,37.73,37.78,37.7,37.73,75800.0,37.73,37.78,37.7,37.73,75800.0
2007-03-27 15:20:00,37.73,37.73,37.66,37.69,103300.0,37.73,37.73,37.66,37.69,103300.0
2007-03-27 15:30:00,37.69,37.8,37.69,37.75,76500.0,37.69,37.8,37.69,37.75,76500.0
2007-03-27 15:40:00,37.76,37.87,37.74,37.83,118900.0,37.76,37.87,37.74,37.83,118900.0
2007-03-27 15:50:00,37.83,37.83,37.73,37.79,139700.0,37.83,37.83,37.73,37.79,139700.0
2007-03-28 09:30:00,37.73,37.8,37.68,37.77,80900.0,37.73,37.8,37.68,37.77,80900.0
2007-03-28 09:40:00,37.77,37.89,37.77,37.86,29800.0,37.77,37.89,37.77,37.86,29800.0
2007-03-28 09:50:00,37.85,37.93,37.84,37.87,58700.0,37.85,37.93,37.84,37.87,58700.0
2007-03-28 10:00:00,37.86,37.98,37.86,37.95,47100.0,37.86,37.98,37.86,37.95,47100.0
2007-03-28 10:10:00,37.95,37.96,37.86,37.94,27000.0,37.95,37.96,37.86,37.94,27000.0
2007-03-28 10:20:00,37.93,37.99,37.86,37.97,24200.0,37.93,37.99,37.86,37.97,24200.0
2007-03-28 10:30:00,37.97,37.97,37.74,37.88,85500.0,37.97,37.97,37.74,37.88,85500.0
2007-03-28 10:40:00,37.87,37.89,37.75,37.83,57700.0,37.87,37.89,37.75,37.83,57700.0
2007-03-28 10:50:00,37.83,37.99,37.8,37.93,29900.0,37.83,37.99,37.8,37.93,29900.0
2007-03-28 11:00:00,37.93,37.99,37.87,37.94,33100.0,37.93,37.99,37.87,37.94,33100.0
2007-03-28 11:10:00,37.94,37.96,37.81,37.89,28500.0,37.94,37.96,37.81,37.89,28500.0
2007-03-28 11:20:00,37.88,37.88,37.78,37.82,30900.0,37.88,37.88,37.78,37.82,30900.0
2007-03-28 11:30:00,37.82,37.87,37.82,37.85,12500.0,37.82,37.87,37.82,37.85,12500.0
2007-03-28 11:40:00,37.85,37.89,37.85,37.87,17200.0,37.85,37.89,37.85,37.87,17200.0
2007-03-28 11:50:00,37.88,37.93,37.83,37.88,16700.0,37.88,37.93,37.83,37.88,16700.0
2007-03-28 12:00:00,37.88,38.04,37.87,37.97,40000.0,37.88,38.04,37.87,37.97,40000.0
2007-03-28 12:10:00,37.96,38.07,37.83,38.07,80400.0,37.96,38.07,37.83,38.07,80400.0
2007-03-28 12:20:00,38.07,38.15,37.97,37.97,72700.0,38.07,38.15,37.97,37.97,72700.0
2007-03-28 12:30:00,37.98,38.07,37.94,38.0,45000.0,37.98,38.07,37.94,38.0,45000.0
2007-03-28 12:40:00,38.0,38.04,37.96,38.0,39300.0,38.0,38.04,37.96,38.0,39300.0
2007-03-28 12:50:00,38.0,38.03,37.96,37.98,46000.0,38.0,38.03,37.96,37.98,46000.0
2007-03-28 13:00:00,38.0,38.01,37.97,37.97,52000.0,38.0,38.01,37.97,37.97,52000.0
2007-03-28 13:10:00,37.98,38.07,37.96,38.04,47500.0,37.98,38.07,37.96,38.04,47500.0
2007-03-28 13:20:00,38.04,38.08,38.0,38.0,8200.0,38.04,38.08,38.0,38.0,8200.0
2007-03-28 13:30:00,38.0,38.16,38.0,38.06,47200.0,38.0,38.16,38.0,38.06,47200.0
2007-03-28 13:40:00,38.06,38.08,38.0,38.08,21200.0,38.06,38.08,38.0,38.08,21200.0
2007-03-28 13:50:00,38.08,38.11,38.04,38.07,28600.0,38.08,38.11,38.04,38.07,28600.0
2007-03-28 14:00:00,38.09,38.12,37.97,37.99,83400.0,38.09,38.12,37.97,37.99,83400.0
2007-03-28 14:10:00,38.0,38.05,37.89,37.93,185300.0,38.0,38.05,37.89,37.93,185300.0
2007-03-28 14:20:00,37.92,37.98,37.9,37.93,44300.0,37.92,37.98,37.9,37.93,44300.0
2007-03-28 14:30:00,37.94,38.0,37.92,37.97,39800.0,37.94,38.0,37.92,37.97,39800.0
2007-03-28 14:40:00,37.97,38.0,37.93,37.94,46700.0,37.97,38.0,37.93,37.94,46700.0
2007-03-28 14:50:00,37.94,37.96,37.88,37.94,41400.0,37.94,37.96,37.88,37.94,41400.0
2007-03-28 15:00:00,37.94,37.99,37.84,37.86,72000.0,37.94,37.99,37.84,37.86,72000.0
2007-03-28 15:10:00,37.87,37.9,37.73,37.75,105200.0,37.87,37.9,37.73,37.75,105200.0
2007-03-28 15:20:00,37.75,37.84,37.74,37.84,99400.0,37.75,37.84,37.74,37.84,99400.0
2007-03-28 15:30:00,37.85,37.85,37.76,37.79,76200.0,37.85,37.85,37.76,37.79,76200.0
2007-03-28 15:40:00,37.8,37.8,37.72,37.73,98700.0,37.8,37.8,37.72,37.73,98700.0
2007-03-28 15:50:00,37.73,37.75,37.56,37.58,282000.0,37.73,37.75,37.56,37.58,282000.0
2007-03-29 09:30:00,37.79,37.86,37.65,37.65,121300.0,37.79,37.86,37.65,37.65,121300.0
2007-03-29 09:40:00,37.65,37.77,37.59,37.59,20900.0,37.65,37.77,37.59,37.59,20900.0
2007-03-29 09:50:00,37.59,37.71,37.55,37.63,60100.0,37.59,37.71,37.55,37.63,60100.0
2007-03-29 10:00:00,37.61,37.71,37.56,37.62,57300.0,37.61,37.71,37.56,37.62,57300.0
2007-03-29 10:10:00,37.61,37.67,37.48,37.5,88100.0,37.61,37.67,37.48,37.5,88100.0
2007-03-29 10:20:00,37.5,37.59,37.45,37.51,36400.0,37.5,37.59,37.45,37.51,36400.0
2007-03-29 10:30:00,37.51,37.52,37.37,37.4,36400.0,37.51,37.52,37.37,37.4,36400.0
2007-03-29 10:40:00,37.4,37.4,37.21,37.26,165000.0,37.4,37.4,37.21,37.26,165000.0
2007-03-29 10:50:00,37.26,37.34,37.19,37.25,92300.0,37.26,37.34,37.19,37.25,92300.0
2007-03-29 11:00:00,37.25,37.38,37.25,37.36,67200.0,37.25,37.38,37.25,37.36,67200.0
2007-03-29 11:10:00,37.35,37.41,37.27,37.4,43400.0,37.35,37.41,37.27,37.4,43400.0
2007-03-29 11:20:00,37.41,37.52,37.41,37.51,47600.0,37.41,37.52,37.41,37.51,47600.0
2007-03-29 11:30:00,37.52,37.54,37.42,37.44,39000.0,37.52,37.54,37.42,37.44,39000.0
2007-03-29 11:40:00,37.44,37.46,37.25,37.29,28400.0,37.44,37.46,37.25,37.29,28400.0
2007-03-29 11:50:00,37.29,37.3,37.09,37.09,54700.0,37.29,37.3,37.09,37.09,54700.0
2007-03-29 12:00:00,37.09,37.25,37.07,37.22,40200.0,37.09,37.25,37.07,37.22,40200.0
2007-03-29 12:10:00,37.21,37.23,37.18,37.22,18300.0,37.21,37.23,37.18,37.22,18300.0
2007-03-29 12:20:00,37.23,37.25,37.15,37.16,17600.0,37.23,37.25,37.15,37.16,17600.0
2007-03-29 12:30:00,37.16,37.19,37.1,37.17,33000.0,37.16,37.19,37.1,37.17,33000.0
2007-03-29 12:40:00,37.17,37.23,37.17,37.23,17100.0,37.17,37.23,37.17,37.23,17100.0
2007-03-29 12:50:00,37.23,37.25,37.17,37.17,14900.0,37.23,37.25,37.17,37.17,14900.0
2007-03-29 13:00:00,37.16,37.23,37.13,37.21,25700.0,37.16,37.23,37.13,37.21,25700.0
2007-03-29 13:10:00,37.2,37.22,37.1,37.12,30500.0,37.2,37.22,37.1,37.12,30500.0
2007-03-29 13:20:00,37.11,37.12,36.99,37.01,85800.0,37.11,37.12,36.99,37.01,85800.0
2007-03-29 13:30:00,37.0,37.04,37.0,37.0,51000.0,37.0,37.04,37.0,37.0,51000.0
2007-03-29 13:40:00,37.0,37.03,36.88,36.89,46400.0,37.0,37.03,36.88,36.89,46400.0
2007-03-29 13:50:00,36.88,36.91,36.8,36.84,74600.0,36.88,36.91,36.8,36.84,74600.0
2007-03-29 14:00:00,36.84,36.85,36.74,36.8,116100.0,36.84,36.85,36.74,36.8,116100.0
2007-03-29 14:10:00,36.8,37.59,36.79,36.85,65200.0,36.8,37.59,36.79,36.85,65200.0
2007-03-29 14:20:00,36.84,36.9,36.79,36.9,56400.0,36.84,36.9,36.79,36.9,56400.0
2007-03-29 14:30:00,36.9,36.9,36.82,36.86,47200.0,36.9,36.9,36.82,36.86,47200.0
2007-03-29 14:40:00,36.86,36.97,36.83,36.83,59200.0,36.86,36.97,36.83,36.83,59200.0
2007-03-29 14:50:00,36.83,36.88,36.81,36.85,138100.0,36.83,36.88,36.81,36.85,138100.0
2007-03-29 15:00:00,36.85,36.9,36.82,36.89,88800.0,36.85,36.9,36.82,36.89,88800.0
2007-03-29 15:10:00,36.88,37.02,36.87,36.89,86100.0,36.88,37.02,36.87,36.89,86100.0
2007-03-29 15:20:00,36.89,37.04,36.88,36.99,94000.0,36.89,37.04,36.88,36.99,94000.0
2007-03-29 15:30:00,36.99,37.02,36.99,37.02,58300.0,36.99,37.02,36.99,37.02,58300.0
2007-03-29 15:40:00,37.02,37.15,37.02,37.13,64800.0,37.02,37.15,37.02,37.13,64800.0
2007-03-29 15:50:00,37.13,37.14,37.04,37.14,193300.0,37.13,37.14,37.04,37.14,193300.0
2007-03-30 09:30:00,37.39,37.39,37.05,37.09,106800.0,37.39,37.39,37.05,37.09,106800.0
2007-03-30 09:40:00,37.08,37.49,37.08,37.29,76300.0,37.08,37.49,37.08,37.29,76300.0
2007-03-30 09:50:00,37.29,37.31,37.27,37.29,40600.0,37.29,37.31,37.27,37.29,40600.0
2007-03-30 10:00:00,37.3,37.48,37.29,37.47,81800.0,37.3,37.48,37.29,37.47,81800.0
2007-03-30 10:10:00,37.44,37.48,37.4,37.41,72100.0,37.44,37.48,37.4,37.41,72100.0
2007-03-30 10:20:00,37.4,37.52,37.35,37.46,95200.0,37.4,37.52,37.35,37.46,95200.0
2007-03-30 10:30:00,37.46,37.5,37.35,37.41,34500.0,37.46,37.5,37.35,37.41,34500.0
2007-03-30 10:40:00,37.41,37.51,37.41,37.5,38700.0,37.41,37.51,37.41,37.5,38700.0
2007-03-30 10:50:00,37.5,37.56,37.48,37.54,37400.0,37.5,37.56,37.48,37.54,37400.0
2007-03-30 11:00:00,37.54,37.56,37.53,37.54,102600.0,37.54,37.56,37.53,37.54,102600.0
2007-03-30 11:10:00,37.54,37.56,37.54,37.56,45900.0,37.54,37.56,37.54,37.56,45900.0
2007-03-30 11:20:00,37.54,37.55,37.38,37.39,179000.0,37.54,37.55,37.38,37.39,179000.0
2007-03-30 11:30:00,37.38,37.53,37.36,37.43,110600.0,37.38,37.53,37.36,37.43,110600.0
2007-03-30 11:40:00,37.43,37.49,37.32,37.4,180500.0,37.43,37.49,37.32,37.4,180500.0
2007-03-30 11:50:00,37.4,37.48,37.3,37.42,83000.0,37.4,37.48,37.3,37.42,83000.0
2007-03-30 12:00:00,37.42,37.47,37.37,37.43,79400.0,37.42,37.47,37.37,37.43,79400.0
2007-03-30 12:10:00,37.43,37.47,37.33,37.44,143000.0,37.43,37.47,37.33,37.44,143000.0
2007-03-30 12:20:00,37.44,37.49,37.44,37.47,28700.0,37.44,37.49,37.44,37.47,28700.0
2007-03-30 12:30:00,37.47,37.51,37.44,37.5,124400.0,37.47,37.51,37.44,37.5,124400.0
2007-03-30 12:40:00,37.5,37.51,37.43,37.5,152100.0,37.5,37.51,37.43,37.5,152100.0
2007-03-30 12:50:00,37.49,37.52,37.42,37.5,116600.0,37.49,37.52,37.42,37.5,116600.0
2007-03-30 13:00:00,37.5,37.53,37.43,37.49,66500.0,37.5,37.53,37.43,37.49,66500.0
2007-03-30 13:10:00,37.49,37.52,37.48,37.49,62600.0,37.49,37.52,37.48,37.49,62600.0
2007-03-30 13:20:00,37.48,37.51,37.45,37.49,55900.0,37.48,37.51,37.45,37.49,55900.0
2007-03-30 13:30:00,37.49,37.52,37.49,37.5,78200.0,37.49,37.52,37.49,37.5,78200.0
2007-03-30 13:40:00,37.5,37.55,37.45,37.45,60500.0,37.5,37.55,37.45,37.45,60500.0
2007-03-30 13:50:00,37.44,37.52,37.44,37.51,63100.0,37.44,37.52,37.44,37.51,63100.0
2007-03-30 14:00:00,37.51,37.54,37.15,37.51,27000.0,37.51,37.54,37.15,37.51,27000.0
2007-03-30 14:10:00,37.51,37.59,37.5,37.52,37700.0,37.51,37.59,37.5,37.52,37700.0
2007-03-30 14:20:00,37.52,37.67,37.52,37.66,49100.0,37.52,37.67,37.52,37.66,49100.0
2007-03-30 14:30:00,37.66,37.72,37.65,37.71,32200.0,37.66,37.72,37.65,37.71,32200.0
2007-03-30 14:40:00,37.71,37.76,37.66,37.75,62000.0,37.71,37.76,37.66,37.75,62000.0
2007-03-30 14:50:00,37.75,37.77,37.67,37.67,46700.0,37.75,37.77,37.67,37.67,46700.0
2007-03-30 15:00:00,37.67,37.71,37.63,37.63,33800.0,37.67,37.71,37.63,37.63,33800.0
2007-03-30 15:10:00,37.63,37.63,37.54,37.56,32300.0,37.63,37.63,37.54,37.56,32300.0
2007-03-30 15:20:00,37.56,37.59,37.54,37.54,27000.0,37.56,37.59,37.54,37.54,27000.0
2007-03-30 15:30:00,37.54,37.57,37.49,37.56,97200.0,37.54,37.57,37.49,37.56,97200.0
2007-03-30 15:40:00,37.56,37.65,37.56,37.64,95100.0,37.56,37.65,37.56,37.64,95100.0
2007-03-30 15:50:00,37.62,37.68,37.55,37.59,114800.0,37.62,37.68,37.55,37.59,114800.0
2007-04-02 09:30:00,37.75,37.92,37.54,37.8,97900.0,37.75,37.92,37.54,37.8,97900.0
2007-04-02 09:40:00,37.79,37.88,37.75,37.82,94100.0,37.79,37.88,37.75,37.82,94100.0
2007-04-02 09:50:00,37.82,38.02,37.79,38.02,112800.0,37.82,38.02,37.79,38.02,112800.0
2007-04-02 10:00:00,38.0,38.14,37.91,38.0,206300.0,38.0,38.14,37.91,38.0,206300.0
2007-04-02 10:10:00,38.0,38.04,37.9,38.0,124000.0,38.0,38.04,37.9,38.0,124000.0
2007-04-02 10:20:00,38.0,38.04,37.97,38.02,99500.0,38.0,38.04,37.97,38.02,99500.0
2007-04-02 10:30:00,38.02,38.13,37.94,37.97,121500.0,38.02,38.13,37.94,37.97,121500.0
2007-04-02 10:40:00,38.03,38.07,37.96,38.01,95400.0,38.03,38.07,37.96,38.01,95400.0
2007-04-02 10:50:00,38.0,38.15,37.98,38.02,70100.0,38.0,38.15,37.98,38.02,70100.0
2007-04-02 11:00:00,38.01,38.04,38.0,38.0,32700.0,38.01,38.04,38.0,38.0,32700.0
2007-04-02 11:10:00,38.0,38.03,38.0,38.02,63200.0,38.0,38.03,38.0,38.02,63200.0
2007-04-02 11:20:00,38.02,38.1,38.02,38.09,46600.0,38.02,38.1,38.02,38.09,46600.0
2007-04-02 11:30:00,38.1,38.14,38.06,38.13,57900.0,38.1,38.14,38.06,38.13,57900.0
2007-04-02 11:40:00,38.13,38.18,38.1,38.1,64700.0,38.13,38.18,38.1,38.1,64700.0
2007-04-02 11:50:00,38.12,38.16,38.08,38.15,73600.0,38.12,38.16,38.08,38.15,73600.0
2007-04-02 12:00:00,38.15,38.16,38.14,38.16,71700.0,38.15,38.16,38.14,38.16,71700.0
2007-04-02 12:10:00,38.16,38.17,38.14,38.14,20500.0,38.16,38.17,38.14,38.14,20500.0
2007-04-02 12:20:00,38.13,38.13,38.09,38.09,27300.0,38.13,38.13,38.09,38.09,27300.0
2007-04-02 12:30:00,38.09,38.1,38.0,38.02,28700.0,38.09,38.1,38.0,38.02,28700.0
2007-04-02 12:40:00,38.03,38.07,38.01,38.06,65400.0,38.03,38.07,38.01,38.06,65400.0
2007-04-02 12:50:00,38.06,38.07,38.04,38.06,103500.0,38.06,38.07,38.04,38.06,103500.0
2007-04-02 13:00:00,38.05,38.08,38.03,38.06,157600.0,38.05,38.08,38.03,38.06,157600.0
2007-04-02 13:10:00,38.06,38.08,38.05,38.06,32800.0,38.06,38.08,38.05,38.06,32800.0
2007-04-02 13:20:00,38.06,38.14,38.06,38.13,40900.0,38.06,38.14,38.06,38.13,40900.0
2007-04-02 13:30:00,38.13,38.15,38.11,38.11,36700.0,38.13,38.15,38.11,38.11,36700.0
2007-04-02 13:40:00,38.11,38.12,38.11,38.12,34600.0,38.11,38.12,38.11,38.12,34600.0
2007-04-02 13:50:00,38.11,38.16,38.11,38.15,44500.0,38.11,38.16,38.11,38.15,44500.0
2007-04-02 14:00:00,38.15,38.16,38.11,38.15,72600.0,38.15,38.16,38.11,38.15,72600.0
2007-04-02 14:10:00,38.15,38.16,38.14,38.14,66000.0,38.15,38.16,38.14,38.14,66000.0
2007-04-02 14:20:00,38.14,38.16,38.14,38.15,66500.0,38.14,38.16,38.14,38.15,66500.0
2007-04-02 14:30:00,38.15,38.17,38.15,38.16,41300.0,38.15,38.17,38.15,38.16,41300.0
2007-04-02 14:40:00,38.16,38.19,38.16,38.18,49500.0,38.16,38.19,38.16,38.18,49500.0
2007-04-02 14:50:00,38.18,38.21,38.13,38.16,209300.0,38.18,38.21,38.13,38.16,209300.0
2007-04-02 15:00:00,38.17,38.21,38.16,38.16,146900.0,38.17,38.21,38.16,38.16,146900.0
2007-04-02 15:10:00,38.16,38.25,38.14,38.24,76200.0,38.16,38.25,38.14,38.24,76200.0
2007-04-02 15:20:00,38.23,38.25,38.19,38.24,132200.0,38.23,38.25,38.19,38.24,132200.0
2007-04-02 15:30:00,38.24,38.26,38.23,38.25,135300.0,38.24,38.26,38.23,38.25,135300.0
2007-04-02 15:40:00,38.25,38.27,38.19,38.24,121200.0,38.25,38.27,38.19,38.24,121200.0
2007-04-02 15:50:00,38.25,38.3,38.23,38.25,113200.0,38.25,38.3,38.23,38.25,113200.0
2007-04-03 09:30:00,38.38,38.39,38.26,38.27,89500.0,38.38,38.39,38.26,38.27,89500.0
2007-04-03 09:40:00,38.27,38.49,38.26,38.47,73800.0,38.27,38.49,38.26,38.47,73800.0
2007-04-03 09:50:00,38.47,38.64,38.38,38.56,63600.0,38.47,38.64,38.38,38.56,63600.0
2007-04-03 10:00:00,38.59,38.71,38.58,38.68,81100.0,38.59,38.71,38.58,38.68,81100.0
2007-04-03 10:10:00,38.67,38.7,38.61,38.67,55700.0,38.67,38.7,38.61,38.67,55700.0
2007-04-03 10:20:00,38.67,38.69,38.48,38.48,56800.0,38.67,38.69,38.48,38.48,56800.0
2007-04-03 10:30:00,38.48,38.51,38.48,38.49,20600.0,38.48,38.51,38.48,38.49,20600.0
2007-04-03 10:40:00,38.49,38.79,38.49,38.78,68700.0,38.49,38.79,38.49,38.78,68700.0
2007-04-03 10:50:00,38.79,38.8,38.69,38.76,73200.0,38.79,38.8,38.69,38.76,73200.0
2007-04-03 11:00:00,38.77,38.79,38.7,38.71,30900.0,38.77,38.79,38.7,38.71,30900.0
2007-04-03 11:10:00,38.72,38.77,38.71,38.74,27100.0,38.72,38.77,38.71,38.74,27100.0
2007-04-03 11:20:00,38.74,38.77,38.68,38.69,34100.0,38.74,38.77,38.68,38.69,34100.0
2007-04-03 11:30:00,38.69,38.7,38.65,38.68,20900.0,38.69,38.7,38.65,38.68,20900.0
2007-04-03 11:40:00,38.69,38.74,38.62,38.74,31200.0,38.69,38.74,38.62,38.74,31200.0
2007-04-03 11:50:00,38.72,38.78,38.72,38.77,17700.0,38.72,38.78,38.72,38.77,17700.0
2007-04-03 12:00:00,38.77,38.78,38.69,38.7,38800.0,38.77,38.78,38.69,38.7,38800.0
2007-04-03 12:10:00,38.69,38.73,38.66,38.7,35000.0,38.69,38.73,38.66,38.7,35000.0
2007-04-03 12:20:00,38.72,38.77,38.66,38.68,37900.0,38.72,38.77,38.66,38.68,37900.0
2007-04-03 12:30:00,38.68,38.77,38.65,38.75,35300.0,38.68,38.77,38.65,38.75,35300.0
2007-04-03 12:40:00,38.75,38.76,38.64,38.69,24800.0,38.75,38.76,38.64,38.69,24800.0
2007-04-03 12:50:00,38.7,38.71,38.6,38.61,21600.0,38.7,38.71,38.6,38.61,21600.0
2007-04-03 13:00:00,38.6,38.65,38.53,38.54,74900.0,38.6,38.65,38.53,38.54,74900.0
2007-04-03 13:10:00,38.53,38.55,38.52,38.53,15100.0,38.53,38.55,38.52,38.53,15100.0
2007-04-03 13:20:00,38.53,38.54,38.48,38.53,23600.0,38.53,38.54,38.48,38.53,23600.0
2007-04-03 13:30:00,38.53,38.56,38.49,38.51,47500.0,38.53,38.56,38.49,38.51,47500.0
2007-04-03 13:40:00,38.51,38.55,38.48,38.5,26800.0,38.51,38.55,38.48,38.5,26800.0
2007-04-03 13:50:00,38.49,38.49,38.43,38.46,27800.0,38.49,38.49,38.43,38.46,27800.0
2007-04-03 14:00:00,38.46,38.53,38.43,38.46,16700.0,38.46,38.53,38.43,38.46,16700.0
2007-04-03 14:10:00,38.45,38.47,38.37,38.43,31700.0,38.45,38.47,38.37,38.43,31700.0
2007-04-03 14:20:00,38.41,38.48,38.39,38.48,43500.0,38.41,38.48,38.39,38.48,43500.0
2007-04-03 14:30:00,38.48,38.52,38.46,38.52,35200.0,38.48,38.52,38.46,38.52,35200.0
2007-04-03 14:40:00,38.52,38.53,38.47,38.48,29400.0,38.52,38.53,38.47,38.48,29400.0
2007-04-03 14:50:00,38.48,38.51,38.47,38.48,42600.0,38.48,38.51,38.47,38.48,42600.0
2007-04-03 15:00:00,38.48,38.52,38.48,38.49,35700.0,38.48,38.52,38.48,38.49,35700.0
2007-04-03 15:10:00,38.48,38.58,38.47,38.54,131500.0,38.48,38.58,38.47,38.54,131500.0
2007-04-03 15:20:00,38.55,38.56,38.48,38.5,73500.0,38.55,38.56,38.48,38.5,73500.0
2007-04-03 15:30:00,38.49,38.5,38.46,38.5,59600.0,38.49,38.5,38.46,38.5,59600.0
2007-04-03 15:40:00,38.5,38.5,38.45,38.45,61700.0,38.5,38.5,38.45,38.45,61700.0
2007-04-03 15:50:00,38.46,38.51,38.46,38.47,124900.0,38.46,38.51,38.46,38.47,124900.0
2007-04-04 09:30:00,38.43,38.67,38.26,38.54,112500.0,38.43,38.67,38.26,38.54,112500.0
2007-04-04 09:40:00,38.55,38.71,38.5,38.71,93600.0,38.55,38.71,38.5,38.71,93600.0
2007-04-04 09:50:00,38.68,38.83,38.68,38.75,60400.0,38.68,38.83,38.68,38.75,60400.0
2007-04-04 10:00:00,38.72,38.79,38.65,38.7,64600.0,38.72,38.79,38.65,38.7,64600.0
2007-04-04 10:10:00,38.7,38.78,38.68,38.71,24800.0,38.7,38.78,38.68,38.71,24800.0
2007-04-04 10:20:00,38.7,38.82,38.69,38.73,68200.0,38.7,38.82,38.69,38.73,68200.0
2007-04-04 10:30:00,38.72,38.74,38.59,38.67,27000.0,38.72,38.74,38.59,38.67,27000.0
2007-04-04 10:40:00,38.65,38.65,38.53,38.54,33300.0,38.65,38.65,38.53,38.54,33300.0
2007-04-04 10:50:00,38.53,38.61,38.48,38.57,27300.0,38.53,38.61,38.48,38.57,27300.0
2007-04-04 11:00:00,38.57,38.76,38.5,38.74,204000.0,38.57,38.76,38.5,38.74,204000.0
2007-04-04 11:10:00,38.74,38.75,38.65,38.72,60600.0,38.74,38.75,38.65,38.72,60600.0
2007-04-04 11:20:00,38.73,38.78,38.73,38.74,43300.0,38.73,38.78,38.73,38.74,43300.0
2007-04-04 11:30:00,38.74,38.76,38.73,38.75,40500.0,38.74,38.76,38.73,38.75,40500.0
2007-04-04 11:40:00,38.75,38.76,38.69,38.72,22800.0,38.75,38.76,38.69,38.72,22800.0
2007-04-04 11:50:00,38.71,38.74,38.7,38.74,16200.0,38.71,38.74,38.7,38.74,16200.0
2007-04-04 12:00:00,38.73,38.74,38.71,38.73,45800.0,38.73,38.74,38.71,38.73,45800.0
2007-04-04 12:10:00,38.73,38.76,38.73,38.76,22000.0,38.73,38.76,38.73,38.76,22000.0
2007-04-04 12:20:00,38.76,38.85,38.75,38.78,64400.0,38.76,38.85,38.75,38.78,64400.0
2007-04-04 12:30:00,38.78,38.81,38.75,38.81,29200.0,38.78,38.81,38.75,38.81,29200.0
2007-04-04 12:40:00,38.8,38.81,38.79,38.81,30500.0,38.8,38.81,38.79,38.81,30500.0
2007-04-04 12:50:00,38.81,38.89,38.81,38.86,97800.0,38.81,38.89,38.81,38.86,97800.0
2007-04-04 13:00:00,38.86,38.87,38.81,38.83,73800.0,38.86,38.87,38.81,38.83,73800.0
2007-04-04 13:10:00,38.82,38.83,38.8,38.8,54000.0,38.82,38.83,38.8,38.8,54000.0
2007-04-04 13:20:00,38.8,38.83,38.79,38.82,27500.0,38.8,38.83,38.79,38.82,27500.0
2007-04-04 13:30:00,38.81,38.86,38.8,38.82,29000.0,38.81,38.86,38.8,38.82,29000.0
2007-04-04 13:40:00,38.82,38.86,38.81,38.83,29900.0,38.82,38.86,38.81,38.83,29900.0
2007-04-04 13:50:00,38.83,38.86,38.83,38.85,20000.0,38.83,38.86,38.83,38.85,20000.0
2007-04-04 14:00:00,38.85,38.88,38.84,38.86,59900.0,38.85,38.88,38.84,38.86,59900.0
2007-04-04 14:10:00,38.86,38.95,38.85,38.92,54600.0,38.86,38.95,38.85,38.92,54600.0
2007-04-04 14:20:00,38.91,38.93,38.88,38.91,47600.0,38.91,38.93,38.88,38.91,47600.0
2007-04-04 14:30:00,38.91,38.98,38.9,38.96,76800.0,38.91,38.98,38.9,38.96,76800.0
2007-04-04 14:40:00,38.95,38.99,38.91,38.99,67400.0,38.95,38.99,38.91,38.99,67400.0
2007-04-04 14:50:00,38.98,39.04,38.97,39.01,100400.0,38.98,39.04,38.97,39.01,100400.0
2007-04-04 15:00:00,39.01,39.1,38.99,39.09,118400.0,39.01,39.1,38.99,39.09,118400.0
2007-04-04 15:10:00,39.07,39.08,38.94,39.0,64100.0,39.07,39.08,38.94,39.0,64100.0
2007-04-04 15:20:00,38.99,38.99,38.9,38.91,35300.0,38.99,38.99,38.9,38.91,35300.0
2007-04-04 15:30:00,38.91,38.92,38.83,38.87,38800.0,38.91,38.92,38.83,38.87,38800.0
2007-04-04 15:40:00,38.86,38.87,38.79,38.8,53500.0,38.86,38.87,38.79,38.8,53500.0
2007-04-04 15:50:00,38.81,38.87,38.79,38.87,79300.0,38.81,38.87,38.79,38.87,79300.0
2007-04-05 09:30:00,38.97,38.97,38.69,38.8,51900.0,38.97,38.97,38.69,38.8,51900.0
2007-04-05 09:40:00,38.8,38.94,38.74,38.94,44800.0,38.8,38.94,38.74,38.94,44800.0
2007-04-05 09:50:00,38.94,39.04,38.86,38.99,54300.0,38.94,39.04,38.86,38.99,54300.0
2007-04-05 10:00:00,38.99,39.09,38.78,39.07,136000.0,38.99,39.09,38.78,39.07,136000.0
2007-04-05 10:10:00,39.07,39.13,39.05,39.11,67100.0,39.07,39.13,39.05,39.11,67100.0
2007-04-05 10:20:00,39.1,39.13,39.08,39.11,49500.0,39.1,39.13,39.08,39.11,49500.0
2007-04-05 10:30:00,39.11,39.12,39.02,39.02,51400.0,39.11,39.12,39.02,39.02,51400.0
2007-04-05 10:40:00,39.02,39.13,39.02,39.13,76900.0,39.02,39.13,39.02,39.13,76900.0
2007-04-05 10:50:00,39.14,39.19,39.09,39.17,73300.0,39.14,39.19,39.09,39.17,73300.0
2007-04-05 11:00:00,39.17,39.21,39.16,39.16,42300.0,39.17,39.21,39.16,39.16,42300.0
2007-04-05 11:10:00,39.17,39.23,39.16,39.23,31400.0,39.17,39.23,39.16,39.23,31400.0
2007-04-05 11:20:00,39.22,39.26,39.21,39.21,45500.0,39.22,39.26,39.21,39.21,45500.0
2007-04-05 11:30:00,39.21,39.23,39.2,39.2,36000.0,39.21,39.23,39.2,39.2,36000.0
2007-04-05 11:40:00,39.2,39.23,39.17,39.23,29500.0,39.2,39.23,39.17,39.23,29500.0
2007-04-05 11:50:00,39.24,39.24,39.2,39.2,29900.0,39.24,39.24,39.2,39.2,29900.0
2007-04-05 12:00:00,39.21,39.3,39.21,39.3,49400.0,39.21,39.3,39.21,39.3,49400.0
2007-04-05 12:10:00,39.3,39.32,39.26,39.32,40400.0,39.3,39.32,39.26,39.32,40400.0
2007-04-05 12:20:00,39.32,39.32,39.29,39.3,29200.0,39.32,39.32,39.29,39.3,29200.0
2007-04-05 12:30:00,39.3,39.31,39.24,39.25,29000.0,39.3,39.31,39.24,39.25,29000.0
2007-04-05 12:40:00,39.25,39.26,39.17,39.17,26000.0,39.25,39.26,39.17,39.17,26000.0
2007-04-05 12:50:00,39.17,39.21,39.15,39.2,30200.0,39.17,39.21,39.15,39.2,30200.0
2007-04-05 13:00:00,39.21,39.29,39.21,39.27,53100.0,39.21,39.29,39.21,39.27,53100.0
2007-04-05 13:10:00,39.27,39.36,39.26,39.34,70800.0,39.27,39.36,39.26,39.34,70800.0
2007-04-05 13:20:00,39.35,39.38,39.34,39.36,47100.0,39.35,39.38,39.34,39.36,47100.0
2007-04-05 13:30:00,39.35,39.37,39.34,39.37,58200.0,39.35,39.37,39.34,39.37,58200.0
2007-04-05 13:40:00,39.37,39.38,39.36,39.38,41000.0,39.37,39.38,39.36,39.38,41000.0
2007-04-05 13:50:00,39.38,39.38,39.36,39.36,27300.0,39.38,39.38,39.36,39.36,27300.0
2007-04-05 14:00:00,39.36,39.39,39.3,39.39,42100.0,39.36,39.39,39.3,39.39,42100.0
2007-04-05 14:10:00,39.38,39.38,39.35,39.38,33100.0,39.38,39.38,39.35,39.38,33100.0
2007-04-05 14:20:00,39.37,39.37,39.34,39.34,24900.0,39.37,39.37,39.34,39.34,24900.0
2007-04-05 14:30:00,39.34,39.38,39.33,39.34,30900.0,39.34,39.38,39.33,39.34,30900.0
2007-04-05 14:40:00,39.34,39.42,39.33,39.35,97600.0,39.34,39.42,39.33,39.35,97600.0
2007-04-05 14:50:00,39.35,39.38,39.29,39.3,58000.0,39.35,39.38,39.29,39.3,58000.0
2007-04-05 15:00:00,39.29,39.44,39.29,39.43,118100.0,39.29,39.44,39.29,39.43,118100.0
2007-04-05 15:10:00,39.44,39.49,39.38,39.49,119500.0,39.44,39.49,39.38,39.49,119500.0
2007-04-05 15:20:00,39.49,39.55,39.46,39.46,93100.0,39.49,39.55,39.46,39.46,93100.0
2007-04-05 15:30:00,39.46,39.5,39.42,39.46,65600.0,39.46,39.5,39.42,39.46,65600.0
2007-04-05 15:40:00,39.45,39.56,39.44,39.46,102400.0,39.45,39.56,39.44,39.46,102400.0
2007-04-05 15:50:00,39.46,39.56,39.45,39.53,141600.0,39.46,39.56,39.45,39.53,141600.0
2007-04-09 09:30:00,39.57,39.59,39.22,39.28,62200.0,39.57,39.59,39.22,39.28,62200.0
2007-04-09 09:40:00,39.31,39.31,39.22,39.25,51200.0,39.31,39.31,39.22,39.25,51200.0
2007-04-09 09:50:00,39.25,39.26,39.22,39.24,37800.0,39.25,39.26,39.22,39.24,37800.0
2007-04-09 10:00:00,39.24,39.24,38.95,38.95,98000.0,39.24,39.24,38.95,38.95,98000.0
2007-04-09 10:10:00,38.95,38.98,38.93,38.98,29600.0,38.95,38.98,38.93,38.98,29600.0
2007-04-09 10:20:00,38.98,39.04,38.95,38.98,18600.0,38.98,39.04,38.95,38.98,18600.0
2007-04-09 10:30:00,38.98,39.07,38.95,39.07,45600.0,38.98,39.07,38.95,39.07,45600.0
2007-04-09 10:40:00,39.08,39.08,38.95,38.96,44400.0,39.08,39.08,38.95,38.96,44400.0
2007-04-09 10:50:00,38.95,39.0,38.92,39.0,50700.0,38.95,39.0,38.92,39.0,50700.0
2007-04-09 11:00:00,39.0,39.07,39.0,39.07,47300.0,39.0,39.07,39.0,39.07,47300.0
2007-04-09 11:10:00,39.08,39.15,39.05,39.14,33000.0,39.08,39.15,39.05,39.14,33000.0
2007-04-09 11:20:00,39.13,39.15,39.1,39.12,31500.0,39.13,39.15,39.1,39.12,31500.0
2007-04-09 11:30:00,39.11,39.19,39.11,39.14,29800.0,39.11,39.19,39.11,39.14,29800.0
2007-04-09 11:40:00,39.15,39.15,39.06,39.06,21600.0,39.15,39.15,39.06,39.06,21600.0
2007-04-09 11:50:00,39.06,39.07,39.01,39.05,35400.0,39.06,39.07,39.01,39.05,35400.0
2007-04-09 12:00:00,39.05,39.11,39.01,39.1,43700.0,39.05,39.11,39.01,39.1,43700.0
2007-04-09 12:10:00,39.11,39.15,39.1,39.14,14000.0,39.11,39.15,39.1,39.14,14000.0
2007-04-09 12:20:00,39.13,39.15,39.13,39.15,7000.0,39.13,39.15,39.13,39.15,7000.0
2007-04-09 12:30:00,39.14,39.22,39.14,39.22,16400.0,39.14,39.22,39.14,39.22,16400.0
2007-04-09 12:40:00,39.22,39.26,39.2,39.22,31100.0,39.22,39.26,39.2,39.22,31100.0
2007-04-09 12:50:00,39.22,39.23,39.18,39.2,14400.0,39.22,39.23,39.18,39.2,14400.0
2007-04-09 13:00:00,39.2,39.21,39.16,39.18,130800.0,39.2,39.21,39.16,39.18,130800.0
2007-04-09 13:10:00,39.19,39.21,39.15,39.2,33300.0,39.19,39.21,39.15,39.2,33300.0
2007-04-09 13:20:00,39.2,39.22,39.19,39.21,41700.0,39.2,39.22,39.19,39.21,41700.0
2007-04-09 13:30:00,39.2,39.21,39.06,39.08,41200.0,39.2,39.21,39.06,39.08,41200.0
2007-04-09 13:40:00,39.08,39.1,39.03,39.03,20200.0,39.08,39.1,39.03,39.03,20200.0
2007-04-09 13:50:00,39.03,39.03,38.93,38.94,115500.0,39.03,39.03,38.93,38.94,115500.0
2007-04-09 14:00:00,38.94,38.95,38.82,38.84,78900.0,38.94,38.95,38.82,38.84,78900.0
2007-04-09 14:10:00,38.83,38.91,38.82,38.85,26600.0,38.83,38.91,38.82,38.85,26600.0
2007-04-09 14:20:00,38.86,38.92,38.85,38.88,18200.0,38.86,38.92,38.85,38.88,18200.0
2007-04-09 14:30:00,38.87,38.89,38.87,38.89,28700.0,38.87,38.89,38.87,38.89,28700.0
2007-04-09 14:40:00,38.89,38.89,38.83,38.85,21200.0,38.89,38.89,38.83,38.85,21200.0
2007-04-09 14:50:00,38.84,38.92,38.83,38.92,25000.0,38.84,38.92,38.83,38.92,25000.0
2007-04-09 15:00:00,38.92,38.92,38.87,38.87,23900.0,38.92,38.92,38.87,38.87,23900.0
2007-04-09 15:10:00,38.87,38.99,38.86,38.94,79000.0,38.87,38.99,38.86,38.94,79000.0
2007-04-09 15:20:00,38.93,38.97,38.89,38.96,21100.0,38.93,38.97,38.89,38.96,21100.0
2007-04-09 15:30:00,38.95,39.03,38.95,39.0,25600.0,38.95,39.03,38.95,39.0,25600.0
2007-04-09 15:40:00,39.01,39.02,38.9,38.93,44700.0,39.01,39.02,38.9,38.93,44700.0
2007-04-09 15:50:00,38.93,38.97,38.81,38.81,94300.0,38.93,38.97,38.81,38.81,94300.0
2007-04-10 09:30:00,40.14,40.28,39.67,39.73,243700.0,40.14,40.28,39.67,39.73,243700.0
2007-04-10 09:40:00,39.73,39.86,39.56,39.62,300400.0,39.73,39.86,39.56,39.62,300400.0
2007-04-10 09:50:00,39.61,39.83,39.55,39.81,186100.0,39.61,39.83,39.55,39.81,186100.0
2007-04-10 10:00:00,39.81,39.91,39.7,39.84,130300.0,39.81,39.91,39.7,39.84,130300.0
2007-04-10 10:10:00,39.84,40.1,39.81,40.02,146800.0,39.84,40.1,39.81,40.02,146800.0
2007-04-10 10:20:00,40.02,40.04,39.96,40.03,78900.0,40.02,40.04,39.96,40.03,78900.0
2007-04-10 10:30:00,40.03,40.03,39.92,39.98,115200.0,40.03,40.03,39.92,39.98,115200.0
2007-04-10 10:40:00,39.99,40.02,39.96,40.0,64000.0,39.99,40.02,39.96,40.0,64000.0
2007-04-10 10:50:00,40.0,40.01,39.95,39.96,66400.0,40.0,40.01,39.95,39.96,66400.0
2007-04-10 11:00:00,39.96,39.96,39.94,39.96,79900.0,39.96,39.96,39.94,39.96,79900.0
2007-04-10 11:10:00,39.95,39.98,39.94,39.96,69900.0,39.95,39.98,39.94,39.96,69900.0
2007-04-10 11:20:00,39.96,39.96,39.95,39.95,53200.0,39.96,39.96,39.95,39.95,53200.0
2007-04-10 11:30:00,39.95,39.97,39.94,39.96,79200.0,39.95,39.97,39.94,39.96,79200.0
2007-04-10 11:40:00,39.95,39.98,39.94,39.98,39200.0,39.95,39.98,39.94,39.98,39200.0
2007-04-10 11:50:00,39.97,39.98,39.96,39.96,27500.0,39.97,39.98,39.96,39.96,27500.0
2007-04-10 12:00:00,39.96,39.97,39.95,39.96,43100.0,39.96,39.97,39.95,39.96,43100.0
2007-04-10 12:10:00,39.96,40.0,39.95,39.97,26600.0,39.96,40.0,39.95,39.97,26600.0
2007-04-10 12:20:00,39.98,40.01,39.97,40.0,61700.0,39.98,40.01,39.97,40.0,61700.0
2007-04-10 12:30:00,40.0,40.0,39.99,40.0,41500.0,40.0,40.0,39.99,40.0,41500.0
2007-04-10 12:40:00,39.99,40.07,39.98,40.07,110300.0,39.99,40.07,39.98,40.07,110300.0
2007-04-10 12:50:00,40.06,40.08,40.05,40.07,96600.0,40.06,40.08,40.05,40.07,96600.0
2007-04-10 13:00:00,40.07,40.17,40.07,40.13,98000.0,40.07,40.17,40.07,40.13,98000.0
2007-04-10 13:10:00,40.13,40.17,40.1,40.13,67500.0,40.13,40.17,40.1,40.13,67500.0
2007-04-10 13:20:00,40.13,40.25,40.12,40.21,63100.0,40.13,40.25,40.12,40.21,63100.0
2007-04-10 13:30:00,40.2,40.23,40.15,40.19,140600.0,40.2,40.23,40.15,40.19,140600.0
2007-04-10 13:40:00,40.2,40.22,40.09,40.1,86900.0,40.2,40.22,40.09,40.1,86900.0
2007-04-10 13:50:00,40.1,40.1,40.06,40.06,67700.0,40.1,40.1,40.06,40.06,67700.0
2007-04-10 14:00:00,40.06,40.06,40.05,40.05,25400.0,40.06,40.06,40.05,40.05,25400.0
2007-04-10 14:10:00,40.06,40.09,39.95,40.09,78500.0,40.06,40.09,39.95,40.09,78500.0
2007-04-10 14:20:00,40.08,40.1,40.05,40.05,62700.0,40.08,40.1,40.05,40.05,62700.0
2007-04-10 14:30:00,40.05,40.07,40.05,40.05,38600.0,40.05,40.07,40.05,40.05,38600.0
2007-04-10 14:40:00,40.05,40.09,40.05,40.09,55500.0,40.05,40.09,40.05,40.09,55500.0
2007-04-10 14:50:00,40.08,40.09,40.08,40.08,46200.0,40.08,40.09,40.08,40.08,46200.0
2007-04-10 15:00:00,40.08,40.1,40.08,40.09,61300.0,40.08,40.1,40.08,40.09,61300.0
2007-04-10 15:10:00,40.1,40.1,40.09,40.1,57900.0,40.1,40.1,40.09,40.1,57900.0
2007-04-10 15:20:00,40.1,40.18,40.09,40.18,69400.0,40.1,40.18,40.09,40.18,69400.0
2007-04-10 15:30:00,40.18,40.24,40.15,40.24,180300.0,40.18,40.24,40.15,40.24,180300.0
2007-04-10 15:40:00,40.24,40.3,40.23,40.25,138300.0,40.24,40.3,40.23,40.25,138300.0
2007-04-10 15:50:00,40.25,40.35,40.24,40.32,190600.0,40.25,40.35,40.24,40.32,190600.0
2007-04-11 09:30:00,40.19,40.28,39.95,39.95,76500.0,40.19,40.28,39.95,39.95,76500.0
2007-04-11 09:40:00,39.95,39.98,39.79,39.85,54000.0,39.95,39.98,39.79,39.85,54000.0
2007-04-11 09:50:00,39.85,39.9,39.82,39.84,54500.0,39.85,39.9,39.82,39.84,54500.0
2007-04-11 10:00:00,39.84,39.89,39.82,39.87,41400.0,39.84,39.89,39.82,39.87,41400.0
2007-04-11 10:10:00,39.87,39.96,39.85,39.86,62600.0,39.87,39.96,39.85,39.86,62600.0
2007-04-11 10:20:00,39.86,39.89,39.77,39.82,52000.0,39.86,39.89,39.77,39.82,52000.0
2007-04-11 10:30:00,39.82,39.85,39.77,39.8,38400.0,39.82,39.85,39.77,39.8,38400.0
2007-04-11 10:40:00,39.78,39.78,39.64,39.75,84100.0,39.78,39.78,39.64,39.75,84100.0
2007-04-11 10:50:00,39.74,39.74,39.6,39.65,58600.0,39.74,39.74,39.6,39.65,58600.0
2007-04-11 11:00:00,39.65,39.66,39.58,39.59,49200.0,39.65,39.66,39.58,39.59,49200.0
2007-04-11 11:10:00,39.59,39.64,39.57,39.63,32400.0,39.59,39.64,39.57,39.63,32400.0
2007-04-11 11:20:00,39.63,39.68,39.6,39.64,38500.0,39.63,39.68,39.6,39.64,38500.0
2007-04-11 11:30:00,39.63,39.65,39.52,39.54,57700.0,39.63,39.65,39.52,39.54,57700.0
2007-04-11 11:40:00,39.54,39.64,39.54,39.64,24200.0,39.54,39.64,39.54,39.64,24200.0
2007-04-11 11:50:00,39.64,39.66,39.62,39.66,13700.0,39.64,39.66,39.62,39.66,13700.0
2007-04-11 12:00:00,39.65,39.72,39.65,39.69,25500.0,39.65,39.72,39.65,39.69,25500.0
2007-04-11 12:10:00,39.69,39.72,39.64,39.67,21400.0,39.69,39.72,39.64,39.67,21400.0
2007-04-11 12:20:00,39.66,39.71,39.66,39.69,14900.0,39.66,39.71,39.66,39.69,14900.0
2007-04-11 12:30:00,39.68,39.7,39.67,39.67,19500.0,39.68,39.7,39.67,39.67,19500.0
2007-04-11 12:40:00,39.67,39.68,39.66,39.66,9800.0,39.67,39.68,39.66,39.66,9800.0
2007-04-11 12:50:00,39.66,39.7,39.66,39.67,21000.0,39.66,39.7,39.66,39.67,21000.0
2007-04-11 13:00:00,39.65,39.73,39.6,39.71,35800.0,39.65,39.73,39.6,39.71,35800.0
2007-04-11 13:10:00,39.71,39.74,39.68,39.73,21800.0,39.71,39.74,39.68,39.73,21800.0
2007-04-11 13:20:00,39.73,39.73,39.68,39.72,12600.0,39.73,39.73,39.68,39.72,12600.0
2007-04-11 13:30:00,39.72,39.74,39.71,39.74,12900.0,39.72,39.74,39.71,39.74,12900.0
2007-04-11 13:40:00,39.74,39.78,39.69,39.69,21600.0,39.74,39.78,39.69,39.69,21600.0
2007-04-11 13:50:00,39.69,39.74,39.65,39.7,24300.0,39.69,39.74,39.65,39.7,24300.0
2007-04-11 14:00:00,39.68,39.68,39.4,39.44,116100.0,39.68,39.68,39.4,39.44,116100.0
2007-04-11 14:10:00,39.44,39.45,39.33,39.4,75000.0,39.44,39.45,39.33,39.4,75000.0
2007-04-11 14:20:00,39.41,39.5,39.41,39.5,40800.0,39.41,39.5,39.41,39.5,40800.0
2007-04-11 14:30:00,39.51,39.54,39.38,39.45,47600.0,39.51,39.54,39.38,39.45,47600.0
2007-04-11 14:40:00,39.45,39.46,39.35,39.37,31400.0,39.45,39.46,39.35,39.37,31400.0
2007-04-11 14:50:00,39.38,39.42,39.38,39.42,27000.0,39.38,39.42,39.38,39.42,27000.0
2007-04-11 15:00:00,39.43,39.43,39.38,39.38,34600.0,39.43,39.43,39.38,39.38,34600.0
2007-04-11 15:10:00,39.39,39.43,39.36,39.39,38000.0,39.39,39.43,39.36,39.39,38000.0
2007-04-11 15:20:00,39.39,39.47,39.39,39.41,69100.0,39.39,39.47,39.39,39.41,69100.0
2007-04-11 15:30:00,39.4,39.47,39.38,39.41,68800.0,39.4,39.47,39.38,39.41,68800.0
2007-04-11 15:40:00,39.41,39.47,39.4,39.41,57400.0,39.41,39.47,39.4,39.41,57400.0
2007-04-11 15:50:00,39.42,39.44,39.38,39.39,102200.0,39.42,39.44,39.38,39.39,102200.0
2007-04-12 09:30:00,39.49,39.52,39.26,39.42,40300.0,39.49,39.52,39.26,39.42,40300.0
2007-04-12 09:40:00,39.42,39.42,39.12,39.31,30500.0,39.42,39.42,39.12,39.31,30500.0
2007-04-12 09:50:00,39.31,39.38,39.11,39.19,22000.0,39.31,39.38,39.11,39.19,22000.0
2007-04-12 10:00:00,39.2,39.33,39.14,39.31,21100.0,39.2,39.33,39.14,39.31,21100.0
2007-04-12 10:10:00,39.31,39.32,39.22,39.29,10600.0,39.31,39.32,39.22,39.29,10600.0
2007-04-12 10:20:00,39.29,39.49,39.28,39.4,25900.0,39.29,39.49,39.28,39.4,25900.0
2007-04-12 10:30:00,39.4,39.43,39.33,39.35,18800.0,39.4,39.43,39.33,39.35,18800.0
2007-04-12 10:40:00,39.35,39.49,39.29,39.42,15300.0,39.35,39.49,39.29,39.42,15300.0
2007-04-12 10:50:00,39.43,39.58,39.43,39.53,28000.0,39.43,39.58,39.43,39.53,28000.0
2007-04-12 11:00:00,39.54,39.56,39.5,39.53,37200.0,39.54,39.56,39.5,39.53,37200.0
2007-04-12 11:10:00,39.54,39.6,39.43,39.45,17700.0,39.54,39.6,39.43,39.45,17700.0
2007-04-12 11:20:00,39.47,39.47,39.39,39.39,20100.0,39.47,39.47,39.39,39.39,20100.0
2007-04-12 11:30:00,39.4,39.4,39.29,39.3,29200.0,39.4,39.4,39.29,39.3,29200.0
2007-04-12 11:40:00,39.29,39.33,39.29,39.32,22900.0,39.29,39.33,39.29,39.32,22900.0
2007-04-12 11:50:00,39.32,39.32,39.29,39.29,13200.0,39.32,39.32,39.29,39.29,13200.0
2007-04-12 12:00:00,39.3,39.48,39.29,39.43,30800.0,39.3,39.48,39.29,39.43,30800.0
2007-04-12 12:10:00,39.46,39.46,39.37,39.39,20300.0,39.46,39.46,39.37,39.39,20300.0
2007-04-12 12:20:00,39.38,39.47,39.38,39.47,16000.0,39.38,39.47,39.38,39.47,16000.0
2007-04-12 12:30:00,39.47,39.49,39.43,39.48,8900.0,39.47,39.49,39.43,39.48,8900.0
2007-04-12 12:40:00,39.48,39.56,39.48,39.56,6100.0,39.48,39.56,39.48,39.56,6100.0
2007-04-12 12:50:00,39.56,39.56,39.52,39.54,9900.0,39.56,39.56,39.52,39.54,9900.0
2007-04-12 13:00:00,39.53,39.6,39.53,39.57,14600.0,39.53,39.6,39.53,39.57,14600.0
2007-04-12 13:10:00,39.57,39.6,39.54,39.58,31200.0,39.57,39.6,39.54,39.58,31200.0
2007-04-12 13:20:00,39.58,39.63,39.53,39.62,13500.0,39.58,39.63,39.53,39.62,13500.0
2007-04-12 13:30:00,39.62,39.7,39.62,39.67,15100.0,39.62,39.7,39.62,39.67,15100.0
2007-04-12 13:40:00,39.67,39.67,39.65,39.66,10500.0,39.67,39.67,39.65,39.66,10500.0
2007-04-12 13:50:00,39.66,39.67,39.64,39.64,8000.0,39.66,39.67,39.64,39.64,8000.0
2007-04-12 14:00:00,39.64,39.64,39.53,39.56,25800.0,39.64,39.64,39.53,39.56,25800.0
2007-04-12 14:10:00,39.56,39.59,39.56,39.57,13400.0,39.56,39.59,39.56,39.57,13400.0
2007-04-12 14:20:00,39.57,39.59,39.53,39.53,19400.0,39.57,39.59,39.53,39.53,19400.0
2007-04-12 14:30:00,39.53,39.55,39.52,39.55,16600.0,39.53,39.55,39.52,39.55,16600.0
2007-04-12 14:40:00,39.54,39.57,39.53,39.53,24100.0,39.54,39.57,39.53,39.53,24100.0
2007-04-12 14:50:00,39.54,39.57,39.53,39.55,26100.0,39.54,39.57,39.53,39.55,26100.0
2007-04-12 15:00:00,39.56,39.56,39.5,39.51,64500.0,39.56,39.56,39.5,39.51,64500.0
2007-04-12 15:10:00,39.51,39.52,39.46,39.46,34600.0,39.51,39.52,39.46,39.46,34600.0
2007-04-12 15:20:00,39.47,39.54,39.47,39.48,57300.0,39.47,39.54,39.47,39.48,57300.0
2007-04-12 15:30:00,39.49,39.55,39.48,39.52,68400.0,39.49,39.55,39.48,39.52,68400.0
2007-04-12 15:40:00,39.52,39.59,39.5,39.56,88000.0,39.52,39.59,39.5,39.56,88000.0
2007-04-12 15:50:00,39.56,39.64,39.55,39.6,141000.0,39.56,39.64,39.55,39.6,141000.0
2007-04-13 09:30:00,39.53,39.67,39.33,39.33,40700.0,39.53,39.67,39.33,39.33,40700.0
2007-04-13 09:40:00,39.34,39.43,39.3,39.31,16400.0,39.34,39.43,39.3,39.31,16400.0
2007-04-13 09:50:00,39.31,39.4,39.2,39.27,27800.0,39.31,39.4,39.2,39.27,27800.0
2007-04-13 10:00:00,39.26,39.26,39.05,39.09,45900.0,39.26,39.26,39.05,39.09,45900.0
2007-04-13 10:10:00,39.09,39.14,39.0,39.06,32300.0,39.09,39.14,39.0,39.06,32300.0
2007-04-13 10:20:00,39.05,39.11,39.0,39.04,74400.0,39.05,39.11,39.0,39.04,74400.0
2007-04-13 10:30:00,39.04,39.09,39.0,39.06,61400.0,39.04,39.09,39.0,39.06,61400.0
2007-04-13 10:40:00,39.06,39.13,39.04,39.06,33400.0,39.06,39.13,39.04,39.06,33400.0
2007-04-13 10:50:00,39.05,39.1,39.03,39.1,17600.0,39.05,39.1,39.03,39.1,17600.0
2007-04-13 11:00:00,39.09,39.12,39.02,39.05,19500.0,39.09,39.12,39.02,39.05,19500.0
2007-04-13 11:10:00,39.06,39.07,38.95,38.95,44300.0,39.06,39.07,38.95,38.95,44300.0
2007-04-13 11:20:00,38.96,39.0,38.92,38.96,37700.0,38.96,39.0,38.92,38.96,37700.0
2007-04-13 11:30:00,38.96,39.02,38.93,38.97,33600.0,38.96,39.02,38.93,38.97,33600.0
2007-04-13 11:40:00,38.98,39.01,38.93,38.99,10200.0,38.98,39.01,38.93,38.99,10200.0
2007-04-13 11:50:00,39.01,39.03,38.99,39.03,11200.0,39.01,39.03,38.99,39.03,11200.0
2007-04-13 12:00:00,39.02,39.03,38.99,38.99,7200.0,39.02,39.03,38.99,38.99,7200.0
2007-04-13 12:10:00,38.98,38.99,38.89,38.9,19400.0,38.98,38.99,38.89,38.9,19400.0
2007-04-13 12:20:00,38.91,38.92,38.88,38.9,34400.0,38.91,38.92,38.88,38.9,34400.0
2007-04-13 12:30:00,38.89,38.91,38.87,38.9,17500.0,38.89,38.91,38.87,38.9,17500.0
2007-04-13 12:40:00,38.91,38.93,38.89,38.89,15200.0,38.91,38.93,38.89,38.89,15200.0
2007-04-13 12:50:00,38.9,38.94,38.89,38.89,10100.0,38.9,38.94,38.89,38.89,10100.0
2007-04-13 13:00:00,38.89,38.92,38.88,38.9,7100.0,38.89,38.92,38.88,38.9,7100.0
2007-04-13 13:10:00,38.91,38.91,38.83,38.86,18000.0,38.91,38.91,38.83,38.86,18000.0
2007-04-13 13:20:00,38.86,38.9,38.86,38.87,13100.0,38.86,38.9,38.86,38.87,13100.0
2007-04-13 13:30:00,38.88,38.91,38.86,38.88,31800.0,38.88,38.91,38.86,38.88,31800.0
2007-04-13 13:40:00,38.89,38.92,38.87,38.91,15200.0,38.89,38.92,38.87,38.91,15200.0
2007-04-13 13:50:00,38.9,38.94,38.9,38.94,15600.0,38.9,38.94,38.9,38.94,15600.0
2007-04-13 14:00:00,38.93,38.94,38.89,38.89,12400.0,38.93,38.94,38.89,38.89,12400.0
2007-04-13 14:10:00,38.9,38.94,38.89,38.93,17300.0,38.9,38.94,38.89,38.93,17300.0
2007-04-13 14:20:00,38.92,38.95,38.91,38.92,14000.0,38.92,38.95,38.91,38.92,14000.0
2007-04-13 14:30:00,38.92,39.03,38.91,39.01,47400.0,38.92,39.03,38.91,39.01,47400.0
2007-04-13 14:40:00,39.01,39.14,38.98,39.12,45000.0,39.01,39.14,38.98,39.12,45000.0
2007-04-13 14:50:00,39.12,39.19,39.11,39.18,17500.0,39.12,39.19,39.11,39.18,17500.0
2007-04-13 15:00:00,39.19,39.21,39.16,39.21,28300.0,39.19,39.21,39.16,39.21,28300.0
2007-04-13 15:10:00,39.2,39.26,39.2,39.25,48600.0,39.2,39.26,39.2,39.25,48600.0
2007-04-13 15:20:00,39.24,39.26,39.22,39.25,23900.0,39.24,39.26,39.22,39.25,23900.0
2007-04-13 15:30:00,39.25,39.27,39.23,39.24,32200.0,39.25,39.27,39.23,39.24,32200.0
2007-04-13 15:40:00,39.24,39.26,39.23,39.25,34300.0,39.24,39.26,39.23,39.25,34300.0
2007-04-13 15:50:00,39.26,39.3,39.21,39.24,104400.0,39.26,39.3,39.21,39.24,104400.0
2007-04-16 09:30:00,39.5,39.75,39.44,39.62,78100.0,39.5,39.75,39.44,39.62,78100.0
2007-04-16 09:40:00,39.61,39.82,39.59,39.81,28200.0,39.61,39.82,39.59,39.81,28200.0
2007-04-16 09:50:00,39.81,39.83,39.64,39.64,36800.0,39.81,39.83,39.64,39.64,36800.0
2007-04-16 10:00:00,39.64,39.66,39.58,39.65,18500.0,39.64,39.66,39.58,39.65,18500.0
2007-04-16 10:10:00,39.7,39.7,39.5,39.5,33100.0,39.7,39.7,39.5,39.5,33100.0
2007-04-16 10:20:00,39.5,39.67,39.49,39.58,33600.0,39.5,39.67,39.49,39.58,33600.0
2007-04-16 10:30:00,39.58,39.66,39.55,39.66,23800.0,39.58,39.66,39.55,39.66,23800.0
2007-04-16 10:40:00,39.68,39.78,39.65,39.73,48000.0,39.68,39.78,39.65,39.73,48000.0
2007-04-16 10:50:00,39.72,39.77,39.7,39.76,28100.0,39.72,39.77,39.7,39.76,28100.0
2007-04-16 11:00:00,39.76,39.76,39.64,39.74,52600.0,39.76,39.76,39.64,39.74,52600.0
2007-04-16 11:10:00,39.72,39.76,39.67,39.73,26500.0,39.72,39.76,39.67,39.73,26500.0
2007-04-16 11:20:00,39.73,39.74,39.67,39.67,16200.0,39.73,39.74,39.67,39.67,16200.0
2007-04-16 11:30:00,39.67,39.73,39.62,39.71,57700.0,39.67,39.73,39.62,39.71,57700.0
2007-04-16 11:40:00,39.71,39.8,39.68,39.75,19200.0,39.71,39.8,39.68,39.75,19200.0
2007-04-16 11:50:00,39.75,39.8,39.68,39.69,7300.0,39.75,39.8,39.68,39.69,7300.0
2007-04-16 12:00:00,39.69,39.73,39.68,39.73,16000.0,39.69,39.73,39.68,39.73,16000.0
2007-04-16 12:10:00,39.73,39.73,39.69,39.72,9900.0,39.73,39.73,39.69,39.72,9900.0
2007-04-16 12:20:00,39.72,39.73,39.53,39.55,16900.0,39.72,39.73,39.53,39.55,16900.0
2007-04-16 12:30:00,39.55,39.61,39.54,39.61,13500.0,39.55,39.61,39.54,39.61,13500.0
2007-04-16 12:40:00,39.62,39.62,39.55,39.55,14200.0,39.62,39.62,39.55,39.55,14200.0
2007-04-16 12:50:00,39.56,39.57,39.54,39.54,5400.0,39.56,39.57,39.54,39.54,5400.0
2007-04-16 13:00:00,39.51,39.56,39.48,39.51,21200.0,39.51,39.56,39.48,39.51,21200.0
2007-04-16 13:10:00,39.54,39.56,39.51,39.55,17800.0,39.54,39.56,39.51,39.55,17800.0
2007-04-16 13:20:00,39.54,39.56,39.51,39.51,5700.0,39.54,39.56,39.51,39.51,5700.0
2007-04-16 13:30:00,39.51,39.57,39.48,39.57,13600.0,39.51,39.57,39.48,39.57,13600.0
2007-04-16 13:40:00,39.55,39.56,39.52,39.54,5700.0,39.55,39.56,39.52,39.54,5700.0
2007-04-16 13:50:00,39.54,39.55,39.45,39.46,11400.0,39.54,39.55,39.45,39.46,11400.0
2007-04-16 14:00:00,39.47,39.48,39.45,39.47,9300.0,39.47,39.48,39.45,39.47,9300.0
2007-04-16 14:10:00,39.48,39.54,39.47,39.54,18900.0,39.48,39.54,39.47,39.54,18900.0
2007-04-16 14:20:00,39.54,39.54,39.5,39.5,10800.0,39.54,39.54,39.5,39.5,10800.0
2007-04-16 14:30:00,39.51,39.55,39.49,39.53,11100.0,39.51,39.55,39.49,39.53,11100.0
2007-04-16 14:40:00,39.53,39.56,39.51,39.55,34200.0,39.53,39.56,39.51,39.55,34200.0
2007-04-16 14:50:00,39.55,39.58,39.52,39.58,15700.0,39.55,39.58,39.52,39.58,15700.0
2007-04-16 15:00:00,39.59,39.6,39.56,39.6,20400.0,39.59,39.6,39.56,39.6,20400.0
2007-04-16 15:10:00,39.6,39.67,39.6,39.63,31900.0,39.6,39.67,39.6,39.63,31900.0
2007-04-16 15:20:00,39.63,39.63,39.58,39.6,12800.0,39.63,39.63,39.58,39.6,12800.0
2007-04-16 15:30:00,39.59,39.65,39.57,39.62,32300.0,39.59,39.65,39.57,39.62,32300.0
2007-04-16 15:40:00,39.63,39.67,39.62,39.63,42500.0,39.63,39.67,39.62,39.63,42500.0
2007-04-16 15:50:00,39.64,39.72,39.64,39.71,64800.0,39.64,39.72,39.64,39.71,64800.0
2007-04-17 09:30:00,39.72,39.74,39.06,39.56,52200.0,39.72,39.74,39.06,39.56,52200.0
2007-04-17 09:40:00,39.56,39.64,39.43,39.54,30000.0,39.56,39.64,39.43,39.54,30000.0
2007-04-17 09:50:00,39.55,39.71,39.5,39.71,20500.0,39.55,39.71,39.5,39.71,20500.0
2007-04-17 10:00:00,39.69,39.75,39.62,39.63,11600.0,39.69,39.75,39.62,39.63,11600.0
2007-04-17 10:10:00,39.63,39.78,39.55,39.75,51300.0,39.63,39.78,39.55,39.75,51300.0
2007-04-17 10:20:00,39.74,39.8,39.71,39.75,10300.0,39.74,39.8,39.71,39.75,10300.0
2007-04-17 10:30:00,39.75,39.77,39.72,39.73,21500.0,39.75,39.77,39.72,39.73,21500.0
2007-04-17 10:40:00,39.73,39.81,39.71,39.79,24700.0,39.73,39.81,39.71,39.79,24700.0
2007-04-17 10:50:00,39.8,39.8,39.74,39.75,18600.0,39.8,39.8,39.74,39.75,18600.0
2007-04-17 11:00:00,39.74,39.75,39.64,39.67,13300.0,39.74,39.75,39.64,39.67,13300.0
2007-04-17 11:10:00,39.69,39.7,39.6,39.63,16400.0,39.69,39.7,39.6,39.63,16400.0
2007-04-17 11:20:00,39.63,39.65,39.63,39.64,10700.0,39.63,39.65,39.63,39.64,10700.0
2007-04-17 11:30:00,39.64,39.74,39.6,39.71,40500.0,39.64,39.74,39.6,39.71,40500.0
2007-04-17 11:40:00,39.72,39.73,39.66,39.67,6800.0,39.72,39.73,39.66,39.67,6800.0
2007-04-17 11:50:00,39.7,39.7,39.59,39.61,9300.0,39.7,39.7,39.59,39.61,9300.0
2007-04-17 12:00:00,39.59,39.6,39.57,39.59,7600.0,39.59,39.6,39.57,39.59,7600.0
2007-04-17 12:10:00,39.59,39.59,39.56,39.59,3300.0,39.59,39.59,39.56,39.59,3300.0
2007-04-17 12:20:00,39.59,39.6,39.55,39.55,8600.0,39.59,39.6,39.55,39.55,8600.0
2007-04-17 12:30:00,39.55,39.58,39.51,39.52,15900.0,39.55,39.58,39.51,39.52,15900.0
2007-04-17 12:40:00,39.52,39.52,39.39,39.39,32600.0,39.52,39.52,39.39,39.39,32600.0
2007-04-17 12:50:00,39.39,39.46,39.39,39.46,4700.0,39.39,39.46,39.39,39.46,4700.0
2007-04-17 13:00:00,39.46,39.5,39.43,39.48,11200.0,39.46,39.5,39.43,39.48,11200.0
2007-04-17 13:10:00,39.48,39.48,39.37,39.45,13900.0,39.48,39.48,39.37,39.45,13900.0
2007-04-17 13:20:00,39.45,39.45,39.4,39.45,9000.0,39.45,39.45,39.4,39.45,9000.0
2007-04-17 13:30:00,39.45,39.49,39.45,39.46,20000.0,39.45,39.49,39.45,39.46,20000.0
2007-04-17 13:40:00,39.46,39.5,39.45,39.46,16200.0,39.46,39.5,39.45,39.46,16200.0
2007-04-17 13:50:00,39.46,39.5,39.46,39.48,9800.0,39.46,39.5,39.46,39.48,9800.0
2007-04-17 14:00:00,39.47,39.54,39.44,39.44,12200.0,39.47,39.54,39.44,39.44,12200.0
2007-04-17 14:10:00,39.45,39.56,39.45,39.51,30600.0,39.45,39.56,39.45,39.51,30600.0
2007-04-17 14:20:00,39.51,39.66,39.5,39.61,35100.0,39.51,39.66,39.5,39.61,35100.0
2007-04-17 14:30:00,39.61,39.65,39.61,39.64,13400.0,39.61,39.65,39.61,39.64,13400.0
2007-04-17 14:40:00,39.64,39.69,39.64,39.69,11900.0,39.64,39.69,39.64,39.69,11900.0
2007-04-17 14:50:00,39.69,39.71,39.68,39.69,11700.0,39.69,39.71,39.68,39.69,11700.0
2007-04-17 15:00:00,39.7,39.74,39.66,39.68,26700.0,39.7,39.74,39.66,39.68,26700.0
2007-04-17 15:10:00,39.69,39.69,39.65,39.66,21100.0,39.69,39.69,39.65,39.66,21100.0
2007-04-17 15:20:00,39.67,39.73,39.67,39.7,35100.0,39.67,39.73,39.67,39.7,35100.0
2007-04-17 15:30:00,39.71,39.77,39.7,39.76,32100.0,39.71,39.77,39.7,39.76,32100.0
2007-04-17 15:40:00,39.76,39.8,39.74,39.79,31300.0,39.76,39.8,39.74,39.79,31300.0
2007-04-17 15:50:00,39.8,39.81,39.78,39.81,69700.0,39.8,39.81,39.78,39.81,69700.0
2007-04-18 09:30:00,39.58,39.58,39.27,39.51,35500.0,39.58,39.58,39.27,39.51,35500.0
2007-04-18 09:40:00,39.5,39.5,39.35,39.35,16000.0,39.5,39.5,39.35,39.35,16000.0
2007-04-18 09:50:00,39.35,39.43,39.33,39.35,19200.0,39.35,39.43,39.33,39.35,19200.0
2007-04-18 10:00:00,39.35,39.38,39.1,39.19,42000.0,39.35,39.38,39.1,39.19,42000.0
2007-04-18 10:10:00,39.21,39.37,39.18,39.28,30600.0,39.21,39.37,39.18,39.28,30600.0
2007-04-18 10:20:00,39.27,39.44,39.27,39.28,29800.0,39.27,39.44,39.27,39.28,29800.0
2007-04-18 10:30:00,39.27,39.43,39.22,39.41,28600.0,39.27,39.43,39.22,39.41,28600.0
2007-04-18 10:40:00,39.42,39.48,39.42,39.44,13500.0,39.42,39.48,39.42,39.44,13500.0
2007-04-18 10:50:00,39.45,39.49,39.39,39.43,20000.0,39.45,39.49,39.39,39.43,20000.0
2007-04-18 11:00:00,39.43,39.5,39.38,39.45,16600.0,39.43,39.5,39.38,39.45,16600.0
2007-04-18 11:10:00,39.43,39.55,39.39,39.53,68700.0,39.43,39.55,39.39,39.53,68700.0
2007-04-18 11:20:00,39.54,39.61,39.5,39.61,29500.0,39.54,39.61,39.5,39.61,29500.0
2007-04-18 11:30:00,39.62,39.62,39.57,39.57,25300.0,39.62,39.62,39.57,39.57,25300.0
2007-04-18 11:40:00,39.57,39.62,39.57,39.61,22200.0,39.57,39.62,39.57,39.61,22200.0
2007-04-18 11:50:00,39.6,39.6,39.54,39.54,14300.0,39.6,39.6,39.54,39.54,14300.0
2007-04-18 12:00:00,39.53,39.54,39.42,39.42,8200.0,39.53,39.54,39.42,39.42,8200.0
2007-04-18 12:10:00,39.42,39.54,39.42,39.49,32600.0,39.42,39.54,39.42,39.49,32600.0
2007-04-18 12:20:00,39.5,39.54,39.44,39.51,37000.0,39.5,39.54,39.44,39.51,37000.0
2007-04-18 12:30:00,39.51,39.55,39.47,39.48,17600.0,39.51,39.55,39.47,39.48,17600.0
2007-04-18 12:40:00,39.48,39.49,39.4,39.4,17200.0,39.48,39.49,39.4,39.4,17200.0
2007-04-18 12:50:00,39.41,39.45,39.38,39.42,23100.0,39.41,39.45,39.38,39.42,23100.0
2007-04-18 13:00:00,39.43,39.46,39.42,39.43,27000.0,39.43,39.46,39.42,39.43,27000.0
2007-04-18 13:10:00,39.44,39.45,39.42,39.43,10900.0,39.44,39.45,39.42,39.43,10900.0
2007-04-18 13:20:00,39.43,39.45,39.42,39.44,16600.0,39.43,39.45,39.42,39.44,16600.0
2007-04-18 13:30:00,39.43,39.49,39.39,39.46,51300.0,39.43,39.49,39.39,39.46,51300.0
2007-04-18 13:40:00,39.46,39.51,39.44,39.48,19700.0,39.46,39.51,39.44,39.48,19700.0
2007-04-18 13:50:00,39.47,39.5,39.46,39.48,9600.0,39.47,39.5,39.46,39.48,9600.0
2007-04-18 14:00:00,39.48,39.5,39.47,39.49,37800.0,39.48,39.5,39.47,39.49,37800.0
2007-04-18 14:10:00,39.47,39.53,39.47,39.5,19000.0,39.47,39.53,39.47,39.5,19000.0
2007-04-18 14:20:00,39.5,39.56,39.49,39.55,16800.0,39.5,39.56,39.49,39.55,16800.0
2007-04-18 14:30:00,39.56,39.58,39.55,39.55,15900.0,39.56,39.58,39.55,39.55,15900.0
2007-04-18 14:40:00,39.56,39.57,39.49,39.49,17900.0,39.56,39.57,39.49,39.49,17900.0
2007-04-18 14:50:00,39.49,39.57,39.47,39.56,46300.0,39.49,39.57,39.47,39.56,46300.0
2007-04-18 15:00:00,39.56,39.7,39.55,39.68,91400.0,39.56,39.7,39.55,39.68,91400.0
2007-04-18 15:10:00,39.67,39.68,39.6,39.65,41700.0,39.67,39.68,39.6,39.65,41700.0
2007-04-18 15:20:00,39.66,39.83,39.66,39.81,124300.0,39.66,39.83,39.66,39.81,124300.0
2007-04-18 15:30:00,39.82,39.84,39.74,39.76,60100.0,39.82,39.84,39.74,39.76,60100.0
2007-04-18 15:40:00,39.77,39.77,39.67,39.71,44500.0,39.77,39.77,39.67,39.71,44500.0
2007-04-18 15:50:00,39.71,39.71,39.64,39.69,93700.0,39.71,39.71,39.64,39.69,93700.0
2007-04-19 09:30:00,39.4,39.58,39.25,39.35,60600.0,39.4,39.58,39.25,39.35,60600.0
2007-04-19 09:40:00,39.38,39.47,39.3,39.4,54400.0,39.38,39.47,39.3,39.4,54400.0
2007-04-19 09:50:00,39.4,39.53,39.31,39.4,77800.0,39.4,39.53,39.31,39.4,77800.0
2007-04-19 10:00:00,39.34,39.49,39.3,39.43,67700.0,39.34,39.49,39.3,39.43,67700.0
2007-04-19 10:10:00,39.45,39.45,39.38,39.43,15300.0,39.45,39.45,39.38,39.43,15300.0
2007-04-19 10:20:00,39.45,39.62,39.45,39.58,23100.0,39.45,39.62,39.45,39.58,23100.0
2007-04-19 10:30:00,39.57,39.57,39.45,39.47,11800.0,39.57,39.57,39.45,39.47,11800.0
2007-04-19 10:40:00,39.47,39.47,39.43,39.43,17900.0,39.47,39.47,39.43,39.43,17900.0
2007-04-19 10:50:00,39.43,39.6,39.42,39.58,19600.0,39.43,39.6,39.42,39.58,19600.0
2007-04-19 11:00:00,39.57,39.57,39.45,39.5,22600.0,39.57,39.57,39.45,39.5,22600.0
2007-04-19 11:10:00,39.49,39.74,39.49,39.6,53100.0,39.49,39.74,39.49,39.6,53100.0
2007-04-19 11:20:00,39.6,39.7,39.57,39.67,52900.0,39.6,39.7,39.57,39.67,52900.0
2007-04-19 11:30:00,39.64,39.68,39.62,39.68,21400.0,39.64,39.68,39.62,39.68,21400.0
2007-04-19 11:40:00,39.67,39.71,39.65,39.68,21100.0,39.67,39.71,39.65,39.68,21100.0
2007-04-19 11:50:00,39.68,39.75,39.62,39.71,17300.0,39.68,39.75,39.62,39.71,17300.0
2007-04-19 12:00:00,39.7,39.73,39.7,39.7,16400.0,39.7,39.73,39.7,39.7,16400.0
2007-04-19 12:10:00,39.7,39.76,39.7,39.75,21800.0,39.7,39.76,39.7,39.75,21800.0
2007-04-19 12:20:00,39.75,39.77,39.7,39.71,23500.0,39.75,39.77,39.7,39.71,23500.0
2007-04-19 12:30:00,39.7,39.71,39.66,39.68,10600.0,39.7,39.71,39.66,39.68,10600.0
2007-04-19 12:40:00,39.68,39.73,39.65,39.72,10100.0,39.68,39.73,39.65,39.72,10100.0
2007-04-19 12:50:00,39.73,39.79,39.71,39.75,17900.0,39.73,39.79,39.71,39.75,17900.0
2007-04-19 13:00:00,39.75,39.8,39.73,39.73,14500.0,39.75,39.8,39.73,39.73,14500.0
2007-04-19 13:10:00,39.72,39.72,39.7,39.7,8400.0,39.72,39.72,39.7,39.7,8400.0
2007-04-19 13:20:00,39.7,39.72,39.7,39.7,9900.0,39.7,39.72,39.7,39.7,9900.0
2007-04-19 13:30:00,39.7,39.72,39.7,39.72,12000.0,39.7,39.72,39.7,39.72,12000.0
2007-04-19 13:40:00,39.72,39.72,39.69,39.7,6800.0,39.72,39.72,39.69,39.7,6800.0
2007-04-19 13:50:00,39.7,39.72,39.69,39.7,8100.0,39.7,39.72,39.69,39.7,8100.0
2007-04-19 14:00:00,39.7,39.72,39.7,39.7,7100.0,39.7,39.72,39.7,39.7,7100.0
2007-04-19 14:10:00,39.71,39.71,39.66,39.68,23300.0,39.71,39.71,39.66,39.68,23300.0
2007-04-19 14:20:00,39.67,39.67,39.6,39.64,17200.0,39.67,39.67,39.6,39.64,17200.0
2007-04-19 14:30:00,39.65,39.66,39.61,39.64,10300.0,39.65,39.66,39.61,39.64,10300.0
2007-04-19 14:40:00,39.65,39.68,39.65,39.66,26400.0,39.65,39.68,39.65,39.66,26400.0
2007-04-19 14:50:00,39.66,39.67,39.62,39.62,20300.0,39.66,39.67,39.62,39.62,20300.0
2007-04-19 15:00:00,39.63,39.66,39.6,39.63,24300.0,39.63,39.66,39.6,39.63,24300.0
2007-04-19 15:10:00,39.63,39.68,39.62,39.68,29500.0,39.63,39.68,39.62,39.68,29500.0
2007-04-19 15:20:00,39.68,39.7,39.65,39.67,33700.0,39.68,39.7,39.65,39.67,33700.0
2007-04-19 15:30:00,39.67,39.68,39.52,39.56,54200.0,39.67,39.68,39.52,39.56,54200.0
2007-04-19 15:40:00,39.56,39.59,39.55,39.58,28100.0,39.56,39.59,39.55,39.58,28100.0
2007-04-19 15:50:00,39.58,39.61,39.48,39.61,148100.0,39.58,39.61,39.48,39.61,148100.0
2007-04-20 09:30:00,40.19,40.2,39.5,40.14,758900.0,40.19,40.2,39.5,40.14,758900.0
2007-04-20 09:40:00,40.11,40.16,39.89,40.05,50100.0,40.11,40.16,39.89,40.05,50100.0
2007-04-20 09:50:00,40.05,40.06,39.86,39.89,42200.0,40.05,40.06,39.86,39.89,42200.0
2007-04-20 10:00:00,39.87,39.91,39.75,39.75,79900.0,39.87,39.91,39.75,39.75,79900.0
2007-04-20 10:10:00,39.77,39.88,39.73,39.8,56900.0,39.77,39.88,39.73,39.8,56900.0
2007-04-20 10:20:00,39.77,39.89,39.75,39.78,37100.0,39.77,39.89,39.75,39.78,37100.0
2007-04-20 10:30:00,39.79,39.84,39.74,39.8,26200.0,39.79,39.84,39.74,39.8,26200.0
2007-04-20 10:40:00,39.81,39.82,39.73,39.78,101200.0,39.81,39.82,39.73,39.78,101200.0
2007-04-20 10:50:00,39.78,39.78,39.57,39.67,57300.0,39.78,39.78,39.57,39.67,57300.0
2007-04-20 11:00:00,39.67,39.72,39.56,39.56,54900.0,39.67,39.72,39.56,39.56,54900.0
2007-04-20 11:10:00,39.58,39.64,39.53,39.63,31400.0,39.58,39.64,39.53,39.63,31400.0
2007-04-20 11:20:00,39.63,39.68,39.57,39.67,16200.0,39.63,39.68,39.57,39.67,16200.0
2007-04-20 11:30:00,39.67,39.7,39.65,39.67,16300.0,39.67,39.7,39.65,39.67,16300.0
2007-04-20 11:40:00,39.66,39.68,39.64,39.66,30200.0,39.66,39.68,39.64,39.66,30200.0
2007-04-20 11:50:00,39.66,39.66,39.62,39.64,28800.0,39.66,39.66,39.62,39.64,28800.0
2007-04-20 12:00:00,39.65,39.67,39.6,39.63,41000.0,39.65,39.67,39.6,39.63,41000.0
2007-04-20 12:10:00,39.63,39.71,39.6,39.71,38000.0,39.63,39.71,39.6,39.71,38000.0
2007-04-20 12:20:00,39.71,39.71,39.6,39.64,31900.0,39.71,39.71,39.6,39.64,31900.0
2007-04-20 12:30:00,39.63,39.65,39.54,39.55,45000.0,39.63,39.65,39.54,39.55,45000.0
2007-04-20 12:40:00,39.56,39.6,39.56,39.58,26400.0,39.56,39.6,39.56,39.58,26400.0
2007-04-20 12:50:00,39.58,39.6,39.52,39.55,39100.0,39.58,39.6,39.52,39.55,39100.0
2007-04-20 13:00:00,39.55,39.55,39.46,39.46,81700.0,39.55,39.55,39.46,39.46,81700.0
2007-04-20 13:10:00,39.45,39.5,39.44,39.5,16800.0,39.45,39.5,39.44,39.5,16800.0
2007-04-20 13:20:00,39.49,39.55,39.49,39.52,25200.0,39.49,39.55,39.49,39.52,25200.0
2007-04-20 13:30:00,39.56,39.57,39.5,39.54,28700.0,39.56,39.57,39.5,39.54,28700.0
2007-04-20 13:40:00,39.54,39.56,39.46,39.46,41400.0,39.54,39.56,39.46,39.46,41400.0
2007-04-20 13:50:00,39.46,39.48,39.44,39.47,10800.0,39.46,39.48,39.44,39.47,10800.0
2007-04-20 14:00:00,39.47,39.5,39.44,39.46,31400.0,39.47,39.5,39.44,39.46,31400.0
2007-04-20 14:10:00,39.46,39.49,39.4,39.46,34200.0,39.46,39.49,39.4,39.46,34200.0
2007-04-20 14:20:00,39.46,39.47,39.44,39.45,10300.0,39.46,39.47,39.44,39.45,10300.0
2007-04-20 14:30:00,39.46,39.64,39.46,39.61,54600.0,39.46,39.64,39.46,39.61,54600.0
2007-04-20 14:40:00,39.61,39.68,39.58,39.67,26700.0,39.61,39.68,39.58,39.67,26700.0
2007-04-20 14:50:00,39.67,39.75,39.67,39.68,67700.0,39.67,39.75,39.67,39.68,67700.0
2007-04-20 15:00:00,39.68,39.68,39.61,39.61,39200.0,39.68,39.68,39.61,39.61,39200.0
2007-04-20 15:10:00,39.61,39.61,39.57,39.58,66200.0,39.61,39.61,39.57,39.58,66200.0
2007-04-20 15:20:00,39.58,39.63,39.56,39.63,48300.0,39.58,39.63,39.56,39.63,48300.0
2007-04-20 15:30:00,39.63,39.66,39.6,39.66,26400.0,39.63,39.66,39.6,39.66,26400.0
2007-04-20 15:40:00,39.66,39.69,39.64,39.65,25200.0,39.66,39.69,39.64,39.65,25200.0
2007-04-20 15:50:00,39.66,39.7,39.61,39.61,282800.0,39.66,39.7,39.61,39.61,282800.0
2007-04-23 09:30:00,39.81,40.16,39.78,39.82,69700.0,39.81,40.16,39.78,39.82,69700.0
2007-04-23 09:40:00,39.79,39.96,39.79,39.85,89200.0,39.79,39.96,39.79,39.85,89200.0
2007-04-23 09:50:00,39.87,39.91,39.82,39.84,25900.0,39.87,39.91,39.82,39.84,25900.0
2007-04-23 10:00:00,39.81,39.81,39.74,39.77,29400.0,39.81,39.81,39.74,39.77,29400.0
2007-04-23 10:10:00,39.77,39.82,39.73,39.74,78200.0,39.77,39.82,39.73,39.74,78200.0
2007-04-23 10:20:00,39.74,39.74,39.62,39.72,18400.0,39.74,39.74,39.62,39.72,18400.0
2007-04-23 10:30:00,39.72,39.74,39.6,39.61,46000.0,39.72,39.74,39.6,39.61,46000.0
2007-04-23 10:40:00,39.62,39.65,39.59,39.6,12800.0,39.62,39.65,39.59,39.6,12800.0
2007-04-23 10:50:00,39.61,39.69,39.6,39.66,42000.0,39.61,39.69,39.6,39.66,42000.0
2007-04-23 11:00:00,39.65,39.67,39.61,39.61,16600.0,39.65,39.67,39.61,39.61,16600.0
2007-04-23 11:10:00,39.6,39.7,39.59,39.7,19200.0,39.6,39.7,39.59,39.7,19200.0
2007-04-23 11:20:00,39.69,39.78,39.65,39.74,32400.0,39.69,39.78,39.65,39.74,32400.0
2007-04-23 11:30:00,39.74,39.74,39.6,39.61,35300.0,39.74,39.74,39.6,39.61,35300.0
2007-04-23 11:40:00,39.61,39.62,39.52,39.52,33400.0,39.61,39.62,39.52,39.52,33400.0
2007-04-23 11:50:00,39.52,39.52,39.49,39.51,54600.0,39.52,39.52,39.49,39.51,54600.0
2007-04-23 12:00:00,39.51,39.52,39.49,39.49,47000.0,39.51,39.52,39.49,39.49,47000.0
2007-04-23 12:10:00,39.48,39.52,39.4,39.44,85200.0,39.48,39.52,39.4,39.44,85200.0
2007-04-23 12:20:00,39.44,39.45,39.42,39.44,8300.0,39.44,39.45,39.42,39.44,8300.0
2007-04-23 12:30:00,39.43,39.43,39.39,39.4,9000.0,39.43,39.43,39.39,39.4,9000.0
2007-04-23 12:40:00,39.4,39.42,39.39,39.41,11100.0,39.4,39.42,39.39,39.41,11100.0
2007-04-23 12:50:00,39.4,39.41,39.38,39.39,19200.0,39.4,39.41,39.38,39.39,19200.0
2007-04-23 13:00:00,39.4,39.4,39.36,39.37,11600.0,39.4,39.4,39.36,39.37,11600.0
2007-04-23 13:10:00,39.37,39.37,39.35,39.35,67800.0,39.37,39.37,39.35,39.35,67800.0
2007-04-23 13:20:00,39.35,39.38,39.35,39.36,27000.0,39.35,39.38,39.35,39.36,27000.0
2007-04-23 13:30:00,39.35,39.36,39.33,39.34,12200.0,39.35,39.36,39.33,39.34,12200.0
2007-04-23 13:40:00,39.34,39.42,39.29,39.42,48300.0,39.34,39.42,39.29,39.42,48300.0
2007-04-23 13:50:00,39.42,39.42,39.4,39.4,24600.0,39.42,39.42,39.4,39.4,24600.0
2007-04-23 14:00:00,39.4,39.44,39.39,39.44,104100.0,39.4,39.44,39.39,39.44,104100.0
2007-04-23 14:10:00,39.43,39.44,39.42,39.44,19000.0,39.43,39.44,39.42,39.44,19000.0
2007-04-23 14:20:00,39.44,39.45,39.41,39.43,37200.0,39.44,39.45,39.41,39.43,37200.0
2007-04-23 14:30:00,39.42,39.45,39.41,39.43,40700.0,39.42,39.45,39.41,39.43,40700.0
2007-04-23 14:40:00,39.43,39.52,39.41,39.52,20100.0,39.43,39.52,39.41,39.52,20100.0
2007-04-23 14:50:00,39.53,39.61,39.52,39.59,139600.0,39.53,39.61,39.52,39.59,139600.0
2007-04-23 15:00:00,39.59,39.74,39.55,39.73,121300.0,39.59,39.74,39.55,39.73,121300.0
2007-04-23 15:10:00,39.74,39.76,39.65,39.7,55100.0,39.74,39.76,39.65,39.7,55100.0
2007-04-23 15:20:00,39.7,39.84,39.69,39.83,59500.0,39.7,39.84,39.69,39.83,59500.0
2007-04-23 15:30:00,39.82,39.93,39.81,39.89,152500.0,39.82,39.93,39.81,39.89,152500.0
2007-04-23 15:40:00,39.89,39.93,39.81,39.82,158700.0,39.89,39.93,39.81,39.82,158700.0
2007-04-23 15:50:00,39.81,39.93,39.78,39.78,331700.0,39.81,39.93,39.78,39.78,331700.0
2007-04-24 09:30:00,39.86,40.14,39.86,40.06,88600.0,39.86,40.14,39.86,40.06,88600.0
2007-04-24 09:40:00,40.05,40.24,40.03,40.23,134500.0,40.05,40.24,40.03,40.23,134500.0
2007-04-24 09:50:00,40.23,40.37,40.17,40.27,138500.0,40.23,40.37,40.17,40.27,138500.0
2007-04-24 10:00:00,40.26,40.3,40.08,40.19,304600.0,40.26,40.3,40.08,40.19,304600.0
2007-04-24 10:10:00,40.19,40.44,40.19,40.35,76100.0,40.19,40.44,40.19,40.35,76100.0
2007-04-24 10:20:00,40.35,40.37,40.25,40.29,64500.0,40.35,40.37,40.25,40.29,64500.0
2007-04-24 10:30:00,40.27,40.34,40.22,40.31,94800.0,40.27,40.34,40.22,40.31,94800.0
2007-04-24 10:40:00,40.3,40.38,40.25,40.38,30200.0,40.3,40.38,40.25,40.38,30200.0
2007-04-24 10:50:00,40.37,40.42,40.34,40.36,51700.0,40.37,40.42,40.34,40.36,51700.0
2007-04-24 11:00:00,40.37,40.63,40.36,40.58,157200.0,40.37,40.63,40.36,40.58,157200.0
2007-04-24 11:10:00,40.57,40.93,40.56,40.83,170200.0,40.57,40.93,40.56,40.83,170200.0
2007-04-24 11:20:00,40.82,40.96,40.82,40.92,83900.0,40.82,40.96,40.82,40.92,83900.0
2007-04-24 11:30:00,40.92,41.06,40.92,41.01,107800.0,40.92,41.06,40.92,41.01,107800.0
2007-04-24 11:40:00,41.0,41.03,40.86,40.86,61500.0,41.0,41.03,40.86,40.86,61500.0
2007-04-24 11:50:00,40.86,40.86,40.79,40.79,27200.0,40.86,40.86,40.79,40.79,27200.0
2007-04-24 12:00:00,40.79,40.94,40.78,40.85,72400.0,40.79,40.94,40.78,40.85,72400.0
2007-04-24 12:10:00,40.82,40.92,40.8,40.86,56200.0,40.82,40.92,40.8,40.86,56200.0
2007-04-24 12:20:00,40.86,41.01,40.85,40.95,42800.0,40.86,41.01,40.85,40.95,42800.0
2007-04-24 12:30:00,40.94,41.11,40.94,41.06,82100.0,40.94,41.11,40.94,41.06,82100.0
2007-04-24 12:40:00,41.07,41.11,41.05,41.07,67200.0,41.07,41.11,41.05,41.07,67200.0
2007-04-24 12:50:00,41.08,41.18,41.08,41.09,92400.0,41.08,41.18,41.08,41.09,92400.0
2007-04-24 13:00:00,41.1,41.11,40.94,40.95,62400.0,41.1,41.11,40.94,40.95,62400.0
2007-04-24 13:10:00,40.96,40.98,40.9,40.91,25700.0,40.96,40.98,40.9,40.91,25700.0
2007-04-24 13:20:00,40.91,40.92,40.89,40.9,19900.0,40.91,40.92,40.89,40.9,19900.0
2007-04-24 13:30:00,40.91,40.94,40.83,40.84,52800.0,40.91,40.94,40.83,40.84,52800.0
2007-04-24 13:40:00,40.84,40.86,40.74,40.79,57000.0,40.84,40.86,40.74,40.79,57000.0
2007-04-24 13:50:00,40.79,40.8,40.75,40.79,23600.0,40.79,40.8,40.75,40.79,23600.0
2007-04-24 14:00:00,40.79,40.8,40.75,40.77,30100.0,40.79,40.8,40.75,40.77,30100.0
2007-04-24 14:10:00,40.77,40.85,40.72,40.72,43200.0,40.77,40.85,40.72,40.72,43200.0
2007-04-24 14:20:00,40.73,40.75,40.6,40.65,42600.0,40.73,40.75,40.6,40.65,42600.0
2007-04-24 14:30:00,40.64,40.65,40.59,40.61,20200.0,40.64,40.65,40.59,40.61,20200.0
2007-04-24 14:40:00,40.61,40.61,40.53,40.56,32300.0,40.61,40.61,40.53,40.56,32300.0
2007-04-24 14:50:00,40.56,40.58,40.51,40.51,18800.0,40.56,40.58,40.51,40.51,18800.0
2007-04-24 15:00:00,40.51,40.59,40.51,40.55,41300.0,40.51,40.59,40.51,40.55,41300.0
2007-04-24 15:10:00,40.56,40.56,40.51,40.52,13900.0,40.56,40.56,40.51,40.52,13900.0
2007-04-24 15:20:00,40.53,40.56,40.51,40.55,33500.0,40.53,40.56,40.51,40.55,33500.0
2007-04-24 15:30:00,40.54,40.55,40.52,40.54,27300.0,40.54,40.55,40.52,40.54,27300.0
2007-04-24 15:40:00,40.53,40.54,40.45,40.53,87300.0,40.53,40.54,40.45,40.53,87300.0
2007-04-24 15:50:00,40.53,40.56,40.51,40.53,124500.0,40.53,40.56,40.51,40.53,124500.0
2007-04-25 09:30:00,40.54,40.95,40.28,40.34,165700.0,40.54,40.95,40.28,40.34,165700.0
2007-04-25 09:40:00,40.35,40.51,40.3,40.49,47800.0,40.35,40.51,40.3,40.49,47800.0
2007-04-25 09:50:00,40.5,40.56,40.48,40.51,21300.0,40.5,40.56,40.48,40.51,21300.0
2007-04-25 10:00:00,40.5,40.64,40.44,40.53,49600.0,40.5,40.64,40.44,40.53,49600.0
2007-04-25 10:10:00,40.52,40.52,40.38,40.43,33500.0,40.52,40.52,40.38,40.43,33500.0
2007-04-25 10:20:00,40.45,40.45,40.36,40.43,30400.0,40.45,40.45,40.36,40.43,30400.0
2007-04-25 10:30:00,40.41,40.41,40.36,40.4,22000.0,40.41,40.41,40.36,40.4,22000.0
2007-04-25 10:40:00,40.4,40.47,40.35,40.4,31200.0,40.4,40.47,40.35,40.4,31200.0
2007-04-25 10:50:00,40.41,40.41,40.34,40.35,20200.0,40.41,40.41,40.34,40.35,20200.0
2007-04-25 11:00:00,40.35,40.47,40.35,40.46,26500.0,40.35,40.47,40.35,40.46,26500.0
2007-04-25 11:10:00,40.46,40.53,40.36,40.4,56000.0,40.46,40.53,40.36,40.4,56000.0
2007-04-25 11:20:00,40.43,40.47,40.39,40.39,20400.0,40.43,40.47,40.39,40.39,20400.0
2007-04-25 11:30:00,40.38,40.38,40.3,40.3,38200.0,40.38,40.38,40.3,40.3,38200.0
2007-04-25 11:40:00,40.31,40.39,40.29,40.36,22000.0,40.31,40.39,40.29,40.36,22000.0
2007-04-25 11:50:00,40.36,40.54,40.35,40.53,25400.0,40.36,40.54,40.35,40.53,25400.0
2007-04-25 12:00:00,40.52,40.52,40.42,40.44,27600.0,40.52,40.52,40.42,40.44,27600.0
2007-04-25 12:10:00,40.42,40.44,40.38,40.39,29100.0,40.42,40.44,40.38,40.39,29100.0
2007-04-25 12:20:00,40.39,40.42,40.39,40.41,17800.0,40.39,40.42,40.39,40.41,17800.0
2007-04-25 12:30:00,40.42,40.47,40.41,40.44,25500.0,40.42,40.47,40.41,40.44,25500.0
2007-04-25 12:40:00,40.44,40.47,40.43,40.45,30000.0,40.44,40.47,40.43,40.45,30000.0
2007-04-25 12:50:00,40.45,40.45,40.43,40.45,12200.0,40.45,40.45,40.43,40.45,12200.0
2007-04-25 13:00:00,40.45,40.46,40.44,40.46,10500.0,40.45,40.46,40.44,40.46,10500.0
2007-04-25 13:10:00,40.45,40.52,40.45,40.52,23100.0,40.45,40.52,40.45,40.52,23100.0
2007-04-25 13:20:00,40.52,40.57,40.51,40.56,40000.0,40.52,40.57,40.51,40.56,40000.0
2007-04-25 13:30:00,40.55,40.61,40.54,40.56,20400.0,40.55,40.61,40.54,40.56,20400.0
2007-04-25 13:40:00,40.56,40.64,40.54,40.64,20900.0,40.56,40.64,40.54,40.64,20900.0
2007-04-25 13:50:00,40.64,40.72,40.6,40.69,42600.0,40.64,40.72,40.6,40.69,42600.0
2007-04-25 14:00:00,40.69,40.84,40.67,40.8,54300.0,40.69,40.84,40.67,40.8,54300.0
2007-04-25 14:10:00,40.79,40.85,40.79,40.82,39100.0,40.79,40.85,40.79,40.82,39100.0
2007-04-25 14:20:00,40.81,40.85,40.8,40.84,45000.0,40.81,40.85,40.8,40.84,45000.0
2007-04-25 14:30:00,40.83,40.87,40.82,40.84,53200.0,40.83,40.87,40.82,40.84,53200.0
2007-04-25 14:40:00,40.84,41.0,40.83,40.99,106800.0,40.84,41.0,40.83,40.99,106800.0
2007-04-25 14:50:00,40.99,41.01,40.89,40.89,49700.0,40.99,41.01,40.89,40.89,49700.0
2007-04-25 15:00:00,40.89,41.03,40.89,41.01,79700.0,40.89,41.03,40.89,41.01,79700.0
2007-04-25 15:10:00,41.01,41.03,40.99,41.02,70400.0,41.01,41.03,40.99,41.02,70400.0
2007-04-25 15:20:00,41.03,41.06,41.01,41.06,69400.0,41.03,41.06,41.01,41.06,69400.0
2007-04-25 15:30:00,41.05,41.05,41.01,41.02,64800.0,41.05,41.05,41.01,41.02,64800.0
2007-04-25 15:40:00,41.02,41.03,41.0,41.0,70400.0,41.02,41.03,41.0,41.0,70400.0
2007-04-25 15:50:00,41.0,41.08,40.99,41.04,216500.0,41.0,41.08,40.99,41.04,216500.0
2007-04-26 09:30:00,42.1,42.2,41.82,42.05,431200.0,42.1,42.2,41.82,42.05,431200.0
2007-04-26 09:40:00,42.06,42.06,41.73,41.75,137600.0,42.06,42.06,41.73,41.75,137600.0
2007-04-26 09:50:00,41.74,41.75,41.5,41.5,104900.0,41.74,41.75,41.5,41.5,104900.0
2007-04-26 10:00:00,41.5,41.54,41.47,41.51,97800.0,41.5,41.54,41.47,41.51,97800.0
2007-04-26 10:10:00,41.52,41.56,41.42,41.44,104800.0,41.52,41.56,41.42,41.44,104800.0
2007-04-26 10:20:00,41.44,42.0,41.36,41.36,64800.0,41.44,42.0,41.36,41.36,64800.0
2007-04-26 10:30:00,41.36,41.43,41.3,41.41,73800.0,41.36,41.43,41.3,41.41,73800.0
2007-04-26 10:40:00,41.41,41.57,41.41,41.55,67100.0,41.41,41.57,41.41,41.55,67100.0
2007-04-26 10:50:00,41.55,41.56,41.37,41.41,40600.0,41.55,41.56,41.37,41.41,40600.0
2007-04-26 11:00:00,41.42,41.42,41.35,41.37,43400.0,41.42,41.42,41.35,41.37,43400.0
2007-04-26 11:10:00,41.36,41.45,41.36,41.42,43500.0,41.36,41.45,41.36,41.42,43500.0
2007-04-26 11:20:00,41.43,41.61,41.42,41.59,75200.0,41.43,41.61,41.42,41.59,75200.0
2007-04-26 11:30:00,41.59,41.59,41.53,41.56,44000.0,41.59,41.59,41.53,41.56,44000.0
2007-04-26 11:40:00,41.56,41.57,41.53,41.57,24200.0,41.56,41.57,41.53,41.57,24200.0
2007-04-26 11:50:00,41.56,41.57,41.49,41.51,27700.0,41.56,41.57,41.49,41.51,27700.0
2007-04-26 12:00:00,41.51,41.51,41.37,41.38,33300.0,41.51,41.51,41.37,41.38,33300.0
2007-04-26 12:10:00,41.39,41.39,41.31,41.32,23800.0,41.39,41.39,41.31,41.32,23800.0
2007-04-26 12:20:00,41.31,41.33,41.29,41.32,33200.0,41.31,41.33,41.29,41.32,33200.0
2007-04-26 12:30:00,41.32,41.38,41.31,41.34,28000.0,41.32,41.38,41.31,41.34,28000.0
2007-04-26 12:40:00,41.34,41.37,41.3,41.36,28700.0,41.34,41.37,41.3,41.36,28700.0
2007-04-26 12:50:00,41.36,41.45,41.35,41.43,32700.0,41.36,41.45,41.35,41.43,32700.0
2007-04-26 13:00:00,41.43,41.45,41.42,41.44,27800.0,41.43,41.45,41.42,41.44,27800.0
2007-04-26 13:10:00,41.44,41.45,41.39,41.39,28100.0,41.44,41.45,41.39,41.39,28100.0
2007-04-26 13:20:00,41.4,41.42,41.38,41.39,35500.0,41.4,41.42,41.38,41.39,35500.0
2007-04-26 13:30:00,41.38,41.43,41.38,41.41,40400.0,41.38,41.43,41.38,41.41,40400.0
2007-04-26 13:40:00,41.4,41.42,41.38,41.41,45100.0,41.4,41.42,41.38,41.41,45100.0
2007-04-26 13:50:00,41.41,41.46,41.39,41.41,45700.0,41.41,41.46,41.39,41.41,45700.0
2007-04-26 14:00:00,41.41,41.42,41.39,41.41,38700.0,41.41,41.42,41.39,41.41,38700.0
2007-04-26 14:10:00,41.41,41.53,41.41,41.52,47600.0,41.41,41.53,41.41,41.52,47600.0
2007-04-26 14:20:00,41.51,41.58,41.51,41.56,52100.0,41.51,41.58,41.51,41.56,52100.0
2007-04-26 14:30:00,41.55,41.57,41.52,41.56,38900.0,41.55,41.57,41.52,41.56,38900.0
2007-04-26 14:40:00,41.55,41.71,41.55,41.71,60000.0,41.55,41.71,41.55,41.71,60000.0
2007-04-26 14:50:00,41.7,41.76,41.62,41.67,74400.0,41.7,41.76,41.62,41.67,74400.0
2007-04-26 15:00:00,41.67,41.69,41.65,41.68,46800.0,41.67,41.69,41.65,41.68,46800.0
2007-04-26 15:10:00,41.69,41.81,41.68,41.8,80500.0,41.69,41.81,41.68,41.8,80500.0
2007-04-26 15:20:00,41.81,41.83,41.74,41.74,103500.0,41.81,41.83,41.74,41.74,103500.0
2007-04-26 15:30:00,41.75,41.82,41.74,41.75,119000.0,41.75,41.82,41.74,41.75,119000.0
2007-04-26 15:40:00,41.75,41.77,41.73,41.76,84300.0,41.75,41.77,41.73,41.76,84300.0
2007-04-26 15:50:00,41.76,41.78,41.71,41.74,206800.0,41.76,41.78,41.71,41.74,206800.0
2007-04-27 09:30:00,41.87,42.15,41.53,42.0,87700.0,41.87,42.15,41.53,42.0,87700.0
2007-04-27 09:40:00,42.01,42.19,42.01,42.17,62000.0,42.01,42.19,42.01,42.17,62000.0
2007-04-27 09:50:00,42.19,42.24,42.03,42.03,48400.0,42.19,42.24,42.03,42.03,48400.0
2007-04-27 10:00:00,42.04,42.18,42.04,42.12,82000.0,42.04,42.18,42.04,42.12,82000.0
2007-04-27 10:10:00,42.1,42.16,42.01,42.03,51900.0,42.1,42.16,42.01,42.03,51900.0
2007-04-27 10:20:00,42.0,42.04,41.91,41.96,34000.0,42.0,42.04,41.91,41.96,34000.0
2007-04-27 10:30:00,41.95,42.07,41.86,41.95,76800.0,41.95,42.07,41.86,41.95,76800.0
2007-04-27 10:40:00,41.95,42.01,41.9,41.95,50900.0,41.95,42.01,41.9,41.95,50900.0
2007-04-27 10:50:00,41.94,41.96,41.93,41.95,22100.0,41.94,41.96,41.93,41.95,22100.0
2007-04-27 11:00:00,41.96,41.96,41.87,41.95,96100.0,41.96,41.96,41.87,41.95,96100.0
2007-04-27 11:10:00,41.95,41.95,41.89,41.91,57000.0,41.95,41.95,41.89,41.91,57000.0
2007-04-27 11:20:00,41.92,42.02,41.9,42.0,59400.0,41.92,42.02,41.9,42.0,59400.0
2007-04-27 11:30:00,42.01,42.01,41.94,41.95,65000.0,42.01,42.01,41.94,41.95,65000.0
2007-04-27 11:40:00,41.96,42.02,41.94,41.94,49900.0,41.96,42.02,41.94,41.94,49900.0
2007-04-27 11:50:00,41.95,41.99,41.93,41.96,17100.0,41.95,41.99,41.93,41.96,17100.0
2007-04-27 12:00:00,41.97,41.97,41.86,41.9,22600.0,41.97,41.97,41.86,41.9,22600.0
2007-04-27 12:10:00,41.9,41.9,41.82,41.85,23500.0,41.9,41.9,41.82,41.85,23500.0
2007-04-27 12:20:00,41.85,41.87,41.79,41.79,16900.0,41.85,41.87,41.79,41.79,16900.0
2007-04-27 12:30:00,41.81,41.83,41.79,41.83,36000.0,41.81,41.83,41.79,41.83,36000.0
2007-04-27 12:40:00,41.82,41.94,41.82,41.86,23700.0,41.82,41.94,41.82,41.86,23700.0
2007-04-27 12:50:00,41.85,41.91,41.83,41.84,21900.0,41.85,41.91,41.83,41.84,21900.0
2007-04-27 13:00:00,41.83,41.85,41.8,41.83,17900.0,41.83,41.85,41.8,41.83,17900.0
2007-04-27 13:10:00,41.81,41.84,41.81,41.84,18000.0,41.81,41.84,41.81,41.84,18000.0
2007-04-27 13:20:00,41.84,41.93,41.83,41.89,18800.0,41.84,41.93,41.83,41.89,18800.0
2007-04-27 13:30:00,41.9,41.97,41.86,41.86,18200.0,41.9,41.97,41.86,41.86,18200.0
2007-04-27 13:40:00,41.86,41.91,41.86,41.89,20400.0,41.86,41.91,41.86,41.89,20400.0
2007-04-27 13:50:00,41.89,41.9,41.88,41.88,20500.0,41.89,41.9,41.88,41.88,20500.0
2007-04-27 14:00:00,41.88,41.94,41.87,41.92,33500.0,41.88,41.94,41.87,41.92,33500.0
2007-04-27 14:10:00,41.91,41.94,41.91,41.92,27500.0,41.91,41.94,41.91,41.92,27500.0
2007-04-27 14:20:00,41.93,42.03,41.93,42.02,90500.0,41.93,42.03,41.93,42.02,90500.0
2007-04-27 14:30:00,42.0,42.01,41.95,41.96,22000.0,42.0,42.01,41.95,41.96,22000.0
2007-04-27 14:40:00,41.96,42.06,41.96,42.05,154600.0,41.96,42.06,41.96,42.05,154600.0
2007-04-27 14:50:00,42.05,42.06,42.01,42.04,41300.0,42.05,42.06,42.01,42.04,41300.0
2007-04-27 15:00:00,42.04,42.06,42.0,42.0,60800.0,42.04,42.06,42.0,42.0,60800.0
2007-04-27 15:10:00,42.0,42.08,42.0,42.05,45100.0,42.0,42.08,42.0,42.05,45100.0
2007-04-27 15:20:00,42.05,42.08,42.05,42.06,54700.0,42.05,42.08,42.05,42.06,54700.0
2007-04-27 15:30:00,42.07,42.07,41.99,41.99,86700.0,42.07,42.07,41.99,41.99,86700.0
2007-04-27 15:40:00,42.0,42.02,41.92,41.93,171200.0,42.0,42.02,41.92,41.93,171200.0
2007-04-27 15:50:00,41.93,42.0,41.91,42.0,119800.0,41.93,42.0,41.91,42.0,119800.0
2007-04-30 09:30:00,41.77,41.97,41.77,41.77,61000.0,41.77,41.97,41.77,41.77,61000.0
2007-04-30 09:40:00,41.76,41.77,41.49,41.51,61000.0,41.76,41.77,41.49,41.51,61000.0
2007-04-30 09:50:00,41.51,41.52,41.45,41.49,46100.0,41.51,41.52,41.45,41.49,46100.0
2007-04-30 10:00:00,41.5,41.5,41.35,41.35,27600.0,41.5,41.5,41.35,41.35,27600.0
2007-04-30 10:10:00,41.36,41.51,41.36,41.48,37100.0,41.36,41.51,41.36,41.48,37100.0
2007-04-30 10:20:00,41.48,41.51,41.36,41.36,29300.0,41.48,41.51,41.36,41.36,29300.0
2007-04-30 10:30:00,41.36,41.4,41.35,41.4,14300.0,41.36,41.4,41.35,41.4,14300.0
2007-04-30 10:40:00,41.4,41.42,41.26,41.31,34000.0,41.4,41.42,41.26,41.31,34000.0
2007-04-30 10:50:00,41.31,41.49,41.24,41.4,96600.0,41.31,41.49,41.24,41.4,96600.0
2007-04-30 11:00:00,41.39,41.49,41.35,41.45,33900.0,41.39,41.49,41.35,41.45,33900.0
2007-04-30 11:10:00,41.44,41.47,41.41,41.47,16900.0,41.44,41.47,41.41,41.47,16900.0
2007-04-30 11:20:00,41.47,41.51,41.4,41.49,14600.0,41.47,41.51,41.4,41.49,14600.0
2007-04-30 11:30:00,41.48,41.48,41.3,41.3,17500.0,41.48,41.48,41.3,41.3,17500.0
2007-04-30 11:40:00,41.3,41.37,41.25,41.33,56200.0,41.3,41.37,41.25,41.33,56200.0
2007-04-30 11:50:00,41.33,41.36,41.28,41.36,17500.0,41.33,41.36,41.28,41.36,17500.0
2007-04-30 12:00:00,41.36,41.37,41.3,41.3,11400.0,41.36,41.37,41.3,41.3,11400.0
2007-04-30 12:10:00,41.3,41.38,41.3,41.36,13100.0,41.3,41.38,41.3,41.36,13100.0
2007-04-30 12:20:00,41.36,41.5,41.35,41.48,35500.0,41.36,41.5,41.35,41.48,35500.0
2007-04-30 12:30:00,41.49,41.69,41.49,41.65,53400.0,41.49,41.69,41.49,41.65,53400.0
2007-04-30 12:40:00,41.65,41.65,41.59,41.6,21800.0,41.65,41.65,41.59,41.6,21800.0
2007-04-30 12:50:00,41.58,41.59,41.54,41.56,13900.0,41.58,41.59,41.54,41.56,13900.0
2007-04-30 13:00:00,41.55,41.61,41.54,41.6,18000.0,41.55,41.61,41.54,41.6,18000.0
2007-04-30 13:10:00,41.6,41.61,41.56,41.6,15100.0,41.6,41.61,41.56,41.6,15100.0
2007-04-30 13:20:00,41.61,41.66,41.6,41.62,23800.0,41.61,41.66,41.6,41.62,23800.0
2007-04-30 13:30:00,41.62,41.63,41.56,41.63,26400.0,41.62,41.63,41.56,41.63,26400.0
2007-04-30 13:40:00,41.62,41.66,41.57,41.63,19100.0,41.62,41.66,41.57,41.63,19100.0
2007-04-30 13:50:00,41.62,41.64,41.58,41.6,19700.0,41.62,41.64,41.58,41.6,19700.0
2007-04-30 14:00:00,41.6,41.65,41.58,41.62,22000.0,41.6,41.65,41.58,41.62,22000.0
2007-04-30 14:10:00,41.62,41.62,41.55,41.55,22000.0,41.62,41.62,41.55,41.55,22000.0
2007-04-30 14:20:00,41.55,41.57,41.49,41.51,24500.0,41.55,41.57,41.49,41.51,24500.0
2007-04-30 14:30:00,41.51,41.55,41.48,41.48,51000.0,41.51,41.55,41.48,41.48,51000.0
2007-04-30 14:40:00,41.48,41.5,41.35,41.36,43400.0,41.48,41.5,41.35,41.36,43400.0
2007-04-30 14:50:00,41.36,41.42,41.32,41.42,36900.0,41.36,41.42,41.32,41.42,36900.0
2007-04-30 15:00:00,41.42,41.49,41.36,41.4,31500.0,41.42,41.49,41.36,41.4,31500.0
2007-04-30 15:10:00,41.39,41.44,41.36,41.38,30500.0,41.39,41.44,41.36,41.38,30500.0
2007-04-30 15:20:00,41.38,41.4,41.36,41.37,18500.0,41.38,41.4,41.36,41.37,18500.0
2007-04-30 15:30:00,41.37,41.5,41.37,41.46,74000.0,41.37,41.5,41.37,41.46,74000.0
2007-04-30 15:40:00,41.45,41.46,41.37,41.39,62800.0,41.45,41.46,41.37,41.39,62800.0
2007-04-30 15:50:00,41.39,41.39,41.26,41.29,108200.0,41.39,41.39,41.26,41.29,108200.0
2007-05-01 09:30:00,41.25,41.33,40.9,41.02,92800.0,41.25,41.33,40.9,41.02,92800.0
2007-05-01 09:40:00,41.02,41.16,40.93,40.99,25900.0,41.02,41.16,40.93,40.99,25900.0
2007-05-01 09:50:00,40.99,41.05,40.9,41.0,98500.0,40.99,41.05,40.9,41.0,98500.0
2007-05-01 10:00:00,40.99,41.07,40.89,41.0,59900.0,40.99,41.07,40.89,41.0,59900.0
2007-05-01 10:10:00,41.0,41.09,40.98,41.09,53200.0,41.0,41.09,40.98,41.09,53200.0
2007-05-01 10:20:00,41.09,41.12,40.96,41.03,59200.0,41.09,41.12,40.96,41.03,59200.0
2007-05-01 10:30:00,41.02,41.23,41.0,41.17,38500.0,41.02,41.23,41.0,41.17,38500.0
2007-05-01 10:40:00,41.16,41.24,41.12,41.18,22400.0,41.16,41.24,41.12,41.18,22400.0
2007-05-01 10:50:00,41.17,41.32,41.15,41.31,24100.0,41.17,41.32,41.15,41.31,24100.0
2007-05-01 11:00:00,41.3,41.35,41.23,41.28,18500.0,41.3,41.35,41.23,41.28,18500.0
2007-05-01 11:10:00,41.28,41.36,41.24,41.35,32700.0,41.28,41.36,41.24,41.35,32700.0
2007-05-01 11:20:00,41.36,41.44,41.29,41.3,10900.0,41.36,41.44,41.29,41.3,10900.0
2007-05-01 11:30:00,41.3,41.46,41.29,41.41,26400.0,41.3,41.46,41.29,41.41,26400.0
2007-05-01 11:40:00,41.42,41.44,41.33,41.33,211000.0,41.42,41.44,41.33,41.33,211000.0
2007-05-01 11:50:00,41.31,41.39,41.31,41.33,31700.0,41.31,41.39,41.31,41.33,31700.0
2007-05-01 12:00:00,41.34,41.34,41.29,41.29,20600.0,41.34,41.34,41.29,41.29,20600.0
2007-05-01 12:10:00,41.29,41.44,41.27,41.41,28400.0,41.29,41.44,41.27,41.41,28400.0
2007-05-01 12:20:00,41.4,41.42,41.35,41.37,19400.0,41.4,41.42,41.35,41.37,19400.0
2007-05-01 12:30:00,41.37,41.46,41.35,41.42,29600.0,41.37,41.46,41.35,41.42,29600.0
2007-05-01 12:40:00,41.42,41.5,41.35,41.35,22300.0,41.42,41.5,41.35,41.35,22300.0
2007-05-01 12:50:00,41.34,41.41,41.29,41.37,14800.0,41.34,41.41,41.29,41.37,14800.0
2007-05-01 13:00:00,41.36,41.36,41.29,41.3,12100.0,41.36,41.36,41.29,41.3,12100.0
2007-05-01 13:10:00,41.29,41.29,41.25,41.29,21900.0,41.29,41.29,41.25,41.29,21900.0
2007-05-01 13:20:00,41.29,41.34,41.27,41.33,10300.0,41.29,41.34,41.27,41.33,10300.0
2007-05-01 13:30:00,41.31,41.36,41.29,41.3,11400.0,41.31,41.36,41.29,41.3,11400.0
2007-05-01 13:40:00,41.31,41.41,41.28,41.34,10600.0,41.31,41.41,41.28,41.34,10600.0
2007-05-01 13:50:00,41.33,41.47,41.32,41.42,24500.0,41.33,41.47,41.32,41.42,24500.0
2007-05-01 14:00:00,41.43,41.44,41.34,41.41,32700.0,41.43,41.44,41.34,41.41,32700.0
2007-05-01 14:10:00,41.4,41.5,41.37,41.4,15800.0,41.4,41.5,41.37,41.4,15800.0
2007-05-01 14:20:00,41.45,41.56,41.44,41.54,39500.0,41.45,41.56,41.44,41.54,39500.0
2007-05-01 14:30:00,41.55,41.69,41.47,41.66,56700.0,41.55,41.69,41.47,41.66,56700.0
2007-05-01 14:40:00,41.65,41.71,41.62,41.68,41300.0,41.65,41.71,41.62,41.68,41300.0
2007-05-01 14:50:00,41.68,41.68,41.57,41.59,22300.0,41.68,41.68,41.57,41.59,22300.0
2007-05-01 15:00:00,41.6,41.65,41.5,41.52,28500.0,41.6,41.65,41.5,41.52,28500.0
2007-05-01 15:10:00,41.53,41.55,41.47,41.52,29300.0,41.53,41.55,41.47,41.52,29300.0
2007-05-01 15:20:00,41.52,41.57,41.4,41.41,27000.0,41.52,41.57,41.4,41.41,27000.0
2007-05-01 15:30:00,41.41,41.44,41.39,41.39,25400.0,41.41,41.44,41.39,41.39,25400.0
2007-05-01 15:40:00,41.39,41.56,41.39,41.51,55700.0,41.39,41.56,41.39,41.51,55700.0
2007-05-01 15:50:00,41.5,41.5,41.36,41.45,94400.0,41.5,41.5,41.36,41.45,94400.0
2007-05-02 09:30:00,41.31,41.44,41.22,41.37,27800.0,41.31,41.44,41.22,41.37,27800.0
2007-05-02 09:40:00,41.38,41.59,41.38,41.56,16800.0,41.38,41.59,41.38,41.56,16800.0
2007-05-02 09:50:00,41.53,41.53,41.4,41.46,10100.0,41.53,41.53,41.4,41.46,10100.0
2007-05-02 10:00:00,41.45,41.63,41.41,41.55,29800.0,41.45,41.63,41.41,41.55,29800.0
2007-05-02 10:10:00,41.55,41.7,41.54,41.61,28700.0,41.55,41.7,41.54,41.61,28700.0
2007-05-02 10:20:00,41.61,41.61,41.52,41.52,21700.0,41.61,41.61,41.52,41.52,21700.0
2007-05-02 10:30:00,41.53,41.63,41.5,41.56,29800.0,41.53,41.63,41.5,41.56,29800.0
2007-05-02 10:40:00,41.56,41.61,41.5,41.59,30400.0,41.56,41.61,41.5,41.59,30400.0
2007-05-02 10:50:00,41.58,41.6,41.52,41.58,16300.0,41.58,41.6,41.52,41.58,16300.0
2007-05-02 11:00:00,41.58,41.59,41.5,41.5,9900.0,41.58,41.59,41.5,41.5,9900.0
2007-05-02 11:10:00,41.5,41.54,41.5,41.52,13000.0,41.5,41.54,41.5,41.52,13000.0
2007-05-02 11:20:00,41.53,41.53,41.46,41.46,17300.0,41.53,41.53,41.46,41.46,17300.0
2007-05-02 11:30:00,41.44,41.5,41.44,41.49,8600.0,41.44,41.5,41.44,41.49,8600.0
2007-05-02 11:40:00,41.48,41.5,41.43,41.43,6800.0,41.48,41.5,41.43,41.43,6800.0
2007-05-02 11:50:00,41.45,41.45,41.36,41.36,21500.0,41.45,41.45,41.36,41.36,21500.0
2007-05-02 12:00:00,41.36,41.41,41.34,41.41,30000.0,41.36,41.41,41.34,41.41,30000.0
2007-05-02 12:10:00,41.41,41.51,41.4,41.48,26700.0,41.41,41.51,41.4,41.48,26700.0
2007-05-02 12:20:00,41.48,41.59,41.48,41.56,15800.0,41.48,41.59,41.48,41.56,15800.0
2007-05-02 12:30:00,41.58,41.64,41.54,41.61,27900.0,41.58,41.64,41.54,41.61,27900.0
2007-05-02 12:40:00,41.6,41.62,41.59,41.61,12400.0,41.6,41.62,41.59,41.61,12400.0
2007-05-02 12:50:00,41.61,41.62,41.58,41.6,11400.0,41.61,41.62,41.58,41.6,11400.0
2007-05-02 13:00:00,41.62,41.68,41.61,41.67,18700.0,41.62,41.68,41.61,41.67,18700.0
2007-05-02 13:10:00,41.66,41.68,41.65,41.68,6000.0,41.66,41.68,41.65,41.68,6000.0
2007-05-02 13:20:00,41.68,41.7,41.67,41.69,11300.0,41.68,41.7,41.67,41.69,11300.0
2007-05-02 13:30:00,41.69,41.7,41.67,41.68,5000.0,41.69,41.7,41.67,41.68,5000.0
2007-05-02 13:40:00,41.69,41.81,41.67,41.81,40200.0,41.69,41.81,41.67,41.81,40200.0
2007-05-02 13:50:00,41.81,41.92,41.78,41.88,54200.0,41.81,41.92,41.78,41.88,54200.0
2007-05-02 14:00:00,41.88,41.92,41.83,41.84,31000.0,41.88,41.92,41.83,41.84,31000.0
2007-05-02 14:10:00,41.82,41.96,41.82,41.94,39600.0,41.82,41.96,41.82,41.94,39600.0
2007-05-02 14:20:00,41.94,41.98,41.91,41.97,34700.0,41.94,41.98,41.91,41.97,34700.0
2007-05-02 14:30:00,41.97,42.01,41.89,41.89,25400.0,41.97,42.01,41.89,41.89,25400.0
2007-05-02 14:40:00,41.89,42.03,41.88,41.95,59800.0,41.89,42.03,41.88,41.95,59800.0
2007-05-02 14:50:00,41.95,42.04,41.91,42.0,46600.0,41.95,42.04,41.91,42.0,46600.0
2007-05-02 15:00:00,42.01,42.08,41.91,41.93,52500.0,42.01,42.08,41.91,41.93,52500.0
2007-05-02 15:10:00,41.92,41.97,41.92,41.92,21500.0,41.92,41.97,41.92,41.92,21500.0
2007-05-02 15:20:00,41.92,41.95,41.87,41.94,28300.0,41.92,41.95,41.87,41.94,28300.0
2007-05-02 15:30:00,41.94,41.97,41.4,41.93,39000.0,41.94,41.97,41.4,41.93,39000.0
2007-05-02 15:40:00,41.94,41.96,41.88,41.92,51000.0,41.94,41.96,41.88,41.92,51000.0
2007-05-02 15:50:00,41.93,41.99,41.91,41.93,70900.0,41.93,41.99,41.91,41.93,70900.0
2007-05-03 09:30:00,42.05,42.11,41.79,41.9,38400.0,42.05,42.11,41.79,41.9,38400.0
2007-05-03 09:40:00,41.9,41.93,41.72,41.72,29200.0,41.9,41.93,41.72,41.72,29200.0
2007-05-03 09:50:00,41.72,41.75,41.6,41.67,33500.0,41.72,41.75,41.6,41.67,33500.0
2007-05-03 10:00:00,41.7,41.92,41.65,41.72,50300.0,41.7,41.92,41.65,41.72,50300.0
2007-05-03 10:10:00,41.71,41.82,41.65,41.79,60900.0,41.71,41.82,41.65,41.79,60900.0
2007-05-03 10:20:00,41.8,41.91,41.79,41.86,57700.0,41.8,41.91,41.79,41.86,57700.0
2007-05-03 10:30:00,41.86,41.86,41.76,41.81,21400.0,41.86,41.86,41.76,41.81,21400.0
2007-05-03 10:40:00,41.81,41.84,41.79,41.82,29700.0,41.81,41.84,41.79,41.82,29700.0
2007-05-03 10:50:00,41.81,41.87,41.81,41.86,21600.0,41.81,41.87,41.81,41.86,21600.0
2007-05-03 11:00:00,41.86,41.9,41.76,41.77,23600.0,41.86,41.9,41.76,41.77,23600.0
2007-05-03 11:10:00,41.76,41.8,41.74,41.74,21000.0,41.76,41.8,41.74,41.74,21000.0
2007-05-03 11:20:00,41.75,41.9,41.74,41.86,109400.0,41.75,41.9,41.74,41.86,109400.0
2007-05-03 11:30:00,41.85,41.86,41.78,41.78,32700.0,41.85,41.86,41.78,41.78,32700.0
2007-05-03 11:40:00,41.78,41.8,41.74,41.76,43000.0,41.78,41.8,41.74,41.76,43000.0
2007-05-03 11:50:00,41.76,41.81,41.73,41.8,21400.0,41.76,41.81,41.73,41.8,21400.0
2007-05-03 12:00:00,41.81,41.85,41.72,41.72,54600.0,41.81,41.85,41.72,41.72,54600.0
2007-05-03 12:10:00,41.73,41.74,41.72,41.72,10700.0,41.73,41.74,41.72,41.72,10700.0
2007-05-03 12:20:00,41.72,41.73,41.65,41.68,36700.0,41.72,41.73,41.65,41.68,36700.0
2007-05-03 12:30:00,41.68,41.72,41.65,41.71,24600.0,41.68,41.72,41.65,41.71,24600.0
2007-05-03 12:40:00,41.71,41.79,41.7,41.72,55600.0,41.71,41.79,41.7,41.72,55600.0
2007-05-03 12:50:00,41.72,41.72,41.66,41.7,18100.0,41.72,41.72,41.66,41.7,18100.0
2007-05-03 13:00:00,41.69,41.73,41.67,41.73,27300.0,41.69,41.73,41.67,41.73,27300.0
2007-05-03 13:10:00,41.73,41.73,41.67,41.68,24100.0,41.73,41.73,41.67,41.68,24100.0
2007-05-03 13:20:00,41.67,41.7,41.55,41.59,76600.0,41.67,41.7,41.55,41.59,76600.0
2007-05-03 13:30:00,41.58,41.59,41.51,41.54,33000.0,41.58,41.59,41.51,41.54,33000.0
2007-05-03 13:40:00,41.55,41.61,41.54,41.58,28700.0,41.55,41.61,41.54,41.58,28700.0
2007-05-03 13:50:00,41.59,41.62,41.58,41.59,18300.0,41.59,41.62,41.58,41.59,18300.0
2007-05-03 14:00:00,41.58,41.6,41.54,41.54,20400.0,41.58,41.6,41.54,41.54,20400.0
2007-05-03 14:10:00,41.55,41.59,41.54,41.59,20700.0,41.55,41.59,41.54,41.59,20700.0
2007-05-03 14:20:00,41.59,41.59,41.56,41.58,31400.0,41.59,41.59,41.56,41.58,31400.0
2007-05-03 14:30:00,41.58,41.59,41.52,41.52,29600.0,41.58,41.59,41.52,41.52,29600.0
2007-05-03 14:40:00,41.53,41.53,41.46,41.46,46200.0,41.53,41.53,41.46,41.46,46200.0
2007-05-03 14:50:00,41.47,41.51,41.4,41.5,62000.0,41.47,41.51,41.4,41.5,62000.0
2007-05-03 15:00:00,41.51,41.55,41.5,41.5,36500.0,41.51,41.55,41.5,41.5,36500.0
2007-05-03 15:10:00,41.5,41.56,41.46,41.53,46200.0,41.5,41.56,41.46,41.53,46200.0
2007-05-03 15:20:00,41.53,41.58,41.51,41.55,36000.0,41.53,41.58,41.51,41.55,36000.0
2007-05-03 15:30:00,41.55,41.55,41.47,41.47,52600.0,41.55,41.55,41.47,41.47,52600.0
2007-05-03 15:40:00,41.48,41.52,41.48,41.5,37400.0,41.48,41.52,41.48,41.5,37400.0
2007-05-03 15:50:00,41.5,41.6,41.46,41.53,132500.0,41.5,41.6,41.46,41.53,132500.0
2007-05-04 09:30:00,41.78,41.87,41.61,41.76,37700.0,41.78,41.87,41.61,41.76,37700.0
2007-05-04 09:40:00,41.78,41.84,41.74,41.77,23600.0,41.78,41.84,41.74,41.77,23600.0
2007-05-04 09:50:00,41.8,41.91,41.79,41.88,21700.0,41.8,41.91,41.79,41.88,21700.0
2007-05-04 10:00:00,41.88,41.95,41.74,41.82,41800.0,41.88,41.95,41.74,41.82,41800.0
2007-05-04 10:10:00,41.81,41.83,41.74,41.82,27600.0,41.81,41.83,41.74,41.82,27600.0
2007-05-04 10:20:00,41.82,41.92,41.79,41.9,15500.0,41.82,41.92,41.79,41.9,15500.0
2007-05-04 10:30:00,41.89,41.93,41.79,41.92,8300.0,41.89,41.93,41.79,41.92,8300.0
2007-05-04 10:40:00,41.89,41.95,41.87,41.95,7600.0,41.89,41.95,41.87,41.95,7600.0
2007-05-04 10:50:00,41.95,41.95,41.85,41.85,12700.0,41.95,41.95,41.85,41.85,12700.0
2007-05-04 11:00:00,41.85,41.85,41.64,41.67,30100.0,41.85,41.85,41.64,41.67,30100.0
2007-05-04 11:10:00,41.66,41.75,41.59,41.64,56200.0,41.66,41.75,41.59,41.64,56200.0
2007-05-04 11:20:00,41.66,41.7,41.59,41.68,18000.0,41.66,41.7,41.59,41.68,18000.0
2007-05-04 11:30:00,41.67,41.68,41.61,41.65,20500.0,41.67,41.68,41.61,41.65,20500.0
2007-05-04 11:40:00,41.64,41.69,41.62,41.66,9100.0,41.64,41.69,41.62,41.66,9100.0
2007-05-04 11:50:00,41.66,41.69,41.64,41.68,9700.0,41.66,41.69,41.64,41.68,9700.0
2007-05-04 12:00:00,41.67,41.68,41.59,41.64,18400.0,41.67,41.68,41.59,41.64,18400.0
2007-05-04 12:10:00,41.63,41.66,41.5,41.52,24300.0,41.63,41.66,41.5,41.52,24300.0
2007-05-04 12:20:00,41.53,41.55,41.26,41.37,62500.0,41.53,41.55,41.26,41.37,62500.0
2007-05-04 12:30:00,41.37,41.45,41.32,41.45,29700.0,41.37,41.45,41.32,41.45,29700.0
2007-05-04 12:40:00,41.46,41.5,41.39,41.48,24200.0,41.46,41.5,41.39,41.48,24200.0
2007-05-04 12:50:00,41.49,41.54,41.45,41.54,17300.0,41.49,41.54,41.45,41.54,17300.0
2007-05-04 13:00:00,41.55,41.63,41.41,41.61,46600.0,41.55,41.63,41.41,41.61,46600.0
2007-05-04 13:10:00,41.41,41.68,41.41,41.64,14100.0,41.41,41.68,41.41,41.64,14100.0
2007-05-04 13:20:00,41.64,41.72,41.64,41.67,13300.0,41.64,41.72,41.64,41.67,13300.0
2007-05-04 13:30:00,41.68,41.71,41.67,41.69,6300.0,41.68,41.71,41.67,41.69,6300.0
2007-05-04 13:40:00,41.68,41.75,41.68,41.75,17100.0,41.68,41.75,41.68,41.75,17100.0
2007-05-04 13:50:00,41.74,41.74,41.47,41.51,26000.0,41.74,41.74,41.47,41.51,26000.0
2007-05-04 14:00:00,41.51,41.57,41.41,41.45,29100.0,41.51,41.57,41.41,41.45,29100.0
2007-05-04 14:10:00,41.45,41.63,41.45,41.55,20000.0,41.45,41.63,41.45,41.55,20000.0
2007-05-04 14:20:00,41.55,41.59,41.49,41.51,18200.0,41.55,41.59,41.49,41.51,18200.0
2007-05-04 14:30:00,41.51,41.51,41.35,41.42,38200.0,41.51,41.51,41.35,41.42,38200.0
2007-05-04 14:40:00,41.43,41.5,41.42,41.49,15700.0,41.43,41.5,41.42,41.49,15700.0
2007-05-04 14:50:00,41.5,41.57,41.49,41.57,12500.0,41.5,41.57,41.49,41.57,12500.0
2007-05-04 15:00:00,41.57,41.58,41.52,41.57,13200.0,41.57,41.58,41.52,41.57,13200.0
2007-05-04 15:10:00,41.57,41.59,41.54,41.56,9700.0,41.57,41.59,41.54,41.56,9700.0
2007-05-04 15:20:00,41.57,41.64,41.57,41.62,20600.0,41.57,41.64,41.57,41.62,20600.0
2007-05-04 15:30:00,41.61,41.65,41.6,41.61,18900.0,41.61,41.65,41.6,41.61,18900.0
2007-05-04 15:40:00,41.62,41.67,41.55,41.62,26000.0,41.62,41.67,41.55,41.62,26000.0
2007-05-04 15:50:00,41.63,41.71,41.6,41.7,53900.0,41.63,41.71,41.6,41.7,53900.0
2007-05-07 09:30:00,41.81,42.08,41.63,42.07,37000.0,41.81,42.08,41.63,42.07,37000.0
2007-05-07 09:40:00,42.07,42.1,42.04,42.08,21300.0,42.07,42.1,42.04,42.08,21300.0
2007-05-07 09:50:00,42.08,42.1,41.95,41.95,19800.0,42.08,42.1,41.95,41.95,19800.0
2007-05-07 10:00:00,41.94,41.94,41.71,41.72,60200.0,41.94,41.94,41.71,41.72,60200.0
2007-05-07 10:10:00,41.74,41.74,41.62,41.66,24000.0,41.74,41.74,41.62,41.66,24000.0
2007-05-07 10:20:00,41.65,41.65,41.58,41.6,16900.0,41.65,41.65,41.58,41.6,16900.0
2007-05-07 10:30:00,41.59,41.6,41.51,41.51,26900.0,41.59,41.6,41.51,41.51,26900.0
2007-05-07 10:40:00,41.51,41.52,41.49,41.5,22500.0,41.51,41.52,41.49,41.5,22500.0
2007-05-07 10:50:00,41.5,41.5,41.42,41.43,42400.0,41.5,41.5,41.42,41.43,42400.0
2007-05-07 11:00:00,41.42,41.44,41.39,41.4,22600.0,41.42,41.44,41.39,41.4,22600.0
2007-05-07 11:10:00,41.4,41.4,41.37,41.39,25000.0,41.4,41.4,41.37,41.39,25000.0
2007-05-07 11:20:00,41.4,41.54,41.37,41.54,31200.0,41.4,41.54,41.37,41.54,31200.0
2007-05-07 11:30:00,41.55,41.6,41.53,41.57,6900.0,41.55,41.6,41.53,41.57,6900.0
2007-05-07 11:40:00,41.56,41.6,41.54,41.59,6200.0,41.56,41.6,41.54,41.59,6200.0
2007-05-07 11:50:00,41.58,41.58,41.55,41.56,5000.0,41.58,41.58,41.55,41.56,5000.0
2007-05-07 12:00:00,41.56,41.63,41.56,41.57,14000.0,41.56,41.63,41.56,41.57,14000.0
2007-05-07 12:10:00,41.57,41.63,41.57,41.61,9500.0,41.57,41.63,41.57,41.61,9500.0
2007-05-07 12:20:00,41.61,41.68,41.61,41.67,9700.0,41.61,41.68,41.61,41.67,9700.0
2007-05-07 12:30:00,41.67,41.73,41.66,41.73,27900.0,41.67,41.73,41.66,41.73,27900.0
2007-05-07 12:40:00,41.74,41.8,41.72,41.8,21300.0,41.74,41.8,41.72,41.8,21300.0
2007-05-07 12:50:00,41.79,41.81,41.79,41.79,11400.0,41.79,41.81,41.79,41.79,11400.0
2007-05-07 13:00:00,41.79,41.79,41.7,41.72,11100.0,41.79,41.79,41.7,41.72,11100.0
2007-05-07 13:10:00,41.72,41.8,41.71,41.77,7100.0,41.72,41.8,41.71,41.77,7100.0
2007-05-07 13:20:00,41.76,41.76,41.73,41.74,8000.0,41.76,41.76,41.73,41.74,8000.0
2007-05-07 13:30:00,41.74,41.81,41.72,41.8,10700.0,41.74,41.81,41.72,41.8,10700.0
2007-05-07 13:40:00,41.79,41.79,41.71,41.73,16000.0,41.79,41.79,41.71,41.73,16000.0
2007-05-07 13:50:00,41.72,41.72,41.62,41.63,15000.0,41.72,41.72,41.62,41.63,15000.0
2007-05-07 14:00:00,41.63,41.68,41.61,41.67,15800.0,41.63,41.68,41.61,41.67,15800.0
2007-05-07 14:10:00,41.67,41.69,41.54,41.57,47000.0,41.67,41.69,41.54,41.57,47000.0
2007-05-07 14:20:00,41.57,41.69,41.57,41.69,27800.0,41.57,41.69,41.57,41.69,27800.0
2007-05-07 14:30:00,41.69,41.73,41.68,41.73,16800.0,41.69,41.73,41.68,41.73,16800.0
2007-05-07 14:40:00,41.73,41.77,41.65,41.76,162400.0,41.73,41.77,41.65,41.76,162400.0
2007-05-07 14:50:00,41.74,41.78,41.7,41.78,56600.0,41.74,41.78,41.7,41.78,56600.0
2007-05-07 15:00:00,41.78,41.78,41.69,41.69,65600.0,41.78,41.78,41.69,41.69,65600.0
2007-05-07 15:10:00,41.69,41.74,41.68,41.7,64300.0,41.69,41.74,41.68,41.7,64300.0
2007-05-07 15:20:00,41.69,41.71,41.68,41.71,38000.0,41.69,41.71,41.68,41.71,38000.0
2007-05-07 15:30:00,41.71,41.79,41.7,41.72,58600.0,41.71,41.79,41.7,41.72,58600.0
2007-05-07 15:40:00,41.73,41.9,41.71,41.83,99600.0,41.73,41.9,41.71,41.83,99600.0
2007-05-07 15:50:00,41.84,41.93,41.81,41.87,166300.0,41.84,41.93,41.81,41.87,166300.0
2007-05-08 09:30:00,41.83,41.93,41.61,41.9,61800.0,41.83,41.93,41.61,41.9,61800.0
2007-05-08 09:40:00,41.91,41.97,41.86,41.91,32000.0,41.91,41.97,41.86,41.91,32000.0
2007-05-08 09:50:00,41.9,41.96,41.86,41.87,95400.0,41.9,41.96,41.86,41.87,95400.0
2007-05-08 10:00:00,41.86,41.96,41.85,41.85,74600.0,41.86,41.96,41.85,41.85,74600.0
2007-05-08 10:10:00,41.85,41.88,41.85,41.85,23400.0,41.85,41.88,41.85,41.85,23400.0
2007-05-08 10:20:00,41.85,41.99,41.81,41.99,30600.0,41.85,41.99,41.81,41.99,30600.0
2007-05-08 10:30:00,41.96,42.05,41.94,42.03,57400.0,41.96,42.05,41.94,42.03,57400.0
2007-05-08 10:40:00,42.03,42.07,41.98,42.05,30600.0,42.03,42.07,41.98,42.05,30600.0
2007-05-08 10:50:00,42.05,42.17,42.04,42.14,29300.0,42.05,42.17,42.04,42.14,29300.0
2007-05-08 11:00:00,42.12,42.18,42.1,42.1,20800.0,42.12,42.18,42.1,42.1,20800.0
2007-05-08 11:10:00,42.1,42.12,42.09,42.11,13000.0,42.1,42.12,42.09,42.11,13000.0
2007-05-08 11:20:00,42.11,42.2,42.11,42.14,23800.0,42.11,42.2,42.11,42.14,23800.0
2007-05-08 11:30:00,42.13,42.2,42.13,42.17,14100.0,42.13,42.2,42.13,42.17,14100.0
2007-05-08 11:40:00,42.17,42.34,42.17,42.3,52600.0,42.17,42.34,42.17,42.3,52600.0
2007-05-08 11:50:00,42.3,42.37,42.24,42.29,55100.0,42.3,42.37,42.24,42.29,55100.0
2007-05-08 12:00:00,42.29,42.31,42.22,42.27,21600.0,42.29,42.31,42.22,42.27,21600.0
2007-05-08 12:10:00,42.27,42.41,42.27,42.4,38100.0,42.27,42.41,42.27,42.4,38100.0
2007-05-08 12:20:00,42.39,42.39,42.3,42.3,11900.0,42.39,42.39,42.3,42.3,11900.0
2007-05-08 12:30:00,42.31,42.47,42.31,42.46,42300.0,42.31,42.47,42.31,42.46,42300.0
2007-05-08 12:40:00,42.45,42.5,42.4,42.5,30900.0,42.45,42.5,42.4,42.5,30900.0
2007-05-08 12:50:00,42.5,42.55,42.47,42.53,51500.0,42.5,42.55,42.47,42.53,51500.0
2007-05-08 13:00:00,42.53,42.7,42.52,42.67,88400.0,42.53,42.7,42.52,42.67,88400.0
2007-05-08 13:10:00,42.67,42.72,42.65,42.66,145000.0,42.67,42.72,42.65,42.66,145000.0
2007-05-08 13:20:00,42.64,42.72,42.61,42.67,24300.0,42.64,42.72,42.61,42.67,24300.0
2007-05-08 13:30:00,42.66,42.77,42.65,42.66,157900.0,42.66,42.77,42.65,42.66,157900.0
2007-05-08 13:40:00,42.65,42.72,42.64,42.71,25700.0,42.65,42.72,42.64,42.71,25700.0
2007-05-08 13:50:00,42.7,42.72,42.62,42.66,18800.0,42.7,42.72,42.62,42.66,18800.0
2007-05-08 14:00:00,42.66,42.72,42.64,42.72,20600.0,42.66,42.72,42.64,42.72,20600.0
2007-05-08 14:10:00,42.72,42.77,42.66,42.75,43800.0,42.72,42.77,42.66,42.75,43800.0
2007-05-08 14:20:00,42.76,42.77,42.65,42.68,26900.0,42.76,42.77,42.65,42.68,26900.0
2007-05-08 14:30:00,42.68,42.73,42.64,42.64,28100.0,42.68,42.73,42.64,42.64,28100.0
2007-05-08 14:40:00,42.63,42.67,42.58,42.59,44900.0,42.63,42.67,42.58,42.59,44900.0
2007-05-08 14:50:00,42.6,42.6,42.46,42.46,75800.0,42.6,42.6,42.46,42.46,75800.0
2007-05-08 15:00:00,42.47,42.48,42.42,42.44,69800.0,42.47,42.48,42.42,42.44,69800.0
2007-05-08 15:10:00,42.45,42.47,42.34,42.38,130900.0,42.45,42.47,42.34,42.38,130900.0
2007-05-08 15:20:00,42.39,42.5,42.39,42.5,59200.0,42.39,42.5,42.39,42.5,59200.0
2007-05-08 15:30:00,42.5,42.62,42.49,42.6,66700.0,42.5,42.62,42.49,42.6,66700.0
2007-05-08 15:40:00,42.61,42.74,42.58,42.7,186400.0,42.61,42.74,42.58,42.7,186400.0
2007-05-08 15:50:00,42.69,42.78,42.66,42.77,245600.0,42.69,42.78,42.66,42.77,245600.0
2007-05-09 09:30:00,42.69,42.85,42.67,42.76,197200.0,42.69,42.85,42.67,42.76,197200.0
2007-05-09 09:40:00,42.76,43.08,42.76,42.98,96400.0,42.76,43.08,42.76,42.98,96400.0
2007-05-09 09:50:00,42.98,43.2,42.98,43.04,61900.0,42.98,43.2,42.98,43.04,61900.0
2007-05-09 10:00:00,43.05,43.33,43.05,43.29,63000.0,43.05,43.33,43.05,43.29,63000.0
2007-05-09 10:10:00,43.28,43.29,43.12,43.15,76900.0,43.28,43.29,43.12,43.15,76900.0
2007-05-09 10:20:00,43.14,43.24,43.03,43.05,69300.0,43.14,43.24,43.03,43.05,69300.0
2007-05-09 10:30:00,43.05,43.14,43.02,43.1,93600.0,43.05,43.14,43.02,43.1,93600.0
2007-05-09 10:40:00,43.1,43.1,42.99,43.05,129300.0,43.1,43.1,42.99,43.05,129300.0
2007-05-09 10:50:00,43.05,43.11,43.02,43.05,43900.0,43.05,43.11,43.02,43.05,43900.0
2007-05-09 11:00:00,43.05,43.16,43.03,43.15,90800.0,43.05,43.16,43.03,43.15,90800.0
2007-05-09 11:10:00,43.15,43.18,43.0,43.03,78200.0,43.15,43.18,43.0,43.03,78200.0
2007-05-09 11:20:00,43.04,43.07,43.0,43.07,107100.0,43.04,43.07,43.0,43.07,107100.0
2007-05-09 11:30:00,43.06,43.06,42.95,42.95,113400.0,43.06,43.06,42.95,42.95,113400.0
2007-05-09 11:40:00,42.95,42.97,42.88,42.9,55500.0,42.95,42.97,42.88,42.9,55500.0
2007-05-09 11:50:00,42.9,42.9,42.79,42.85,107200.0,42.9,42.9,42.79,42.85,107200.0
2007-05-09 12:00:00,42.85,42.91,42.8,42.82,44300.0,42.85,42.91,42.8,42.82,44300.0
2007-05-09 12:10:00,42.81,42.9,42.81,42.86,32100.0,42.81,42.9,42.81,42.86,32100.0
2007-05-09 12:20:00,42.85,42.87,42.82,42.85,14800.0,42.85,42.87,42.82,42.85,14800.0
2007-05-09 12:30:00,42.85,42.95,42.84,42.95,17700.0,42.85,42.95,42.84,42.95,17700.0
2007-05-09 12:40:00,42.98,42.98,42.93,42.97,26600.0,42.98,42.98,42.93,42.97,26600.0
2007-05-09 12:50:00,42.97,42.97,42.83,42.83,38200.0,42.97,42.97,42.83,42.83,38200.0
2007-05-09 13:00:00,42.83,42.87,42.82,42.84,27800.0,42.83,42.87,42.82,42.84,27800.0
2007-05-09 13:10:00,42.83,42.98,42.83,42.95,50100.0,42.83,42.98,42.83,42.95,50100.0
2007-05-09 13:20:00,42.94,42.94,42.88,42.88,11500.0,42.94,42.94,42.88,42.88,11500.0
2007-05-09 13:30:00,42.89,42.93,42.86,42.86,23400.0,42.89,42.93,42.86,42.86,23400.0
2007-05-09 13:40:00,42.85,42.92,42.82,42.85,43000.0,42.85,42.92,42.82,42.85,43000.0
2007-05-09 13:50:00,42.85,42.86,42.8,42.81,18700.0,42.85,42.86,42.8,42.81,18700.0
2007-05-09 14:00:00,42.81,42.95,42.81,42.94,31100.0,42.81,42.95,42.81,42.94,31100.0
2007-05-09 14:10:00,42.93,42.96,42.8,42.91,96400.0,42.93,42.96,42.8,42.91,96400.0
2007-05-09 14:20:00,42.95,43.12,42.84,42.97,79200.0,42.95,43.12,42.84,42.97,79200.0
2007-05-09 14:30:00,42.92,43.03,42.88,43.01,27200.0,42.92,43.03,42.88,43.01,27200.0
2007-05-09 14:40:00,43.0,43.18,42.98,43.17,66900.0,43.0,43.18,42.98,43.17,66900.0
2007-05-09 14:50:00,43.17,43.19,43.11,43.16,56400.0,43.17,43.19,43.11,43.16,56400.0
2007-05-09 15:00:00,43.15,43.16,43.05,43.05,36400.0,43.15,43.16,43.05,43.05,36400.0
2007-05-09 15:10:00,43.06,43.2,43.04,43.14,44700.0,43.06,43.2,43.04,43.14,44700.0
2007-05-09 15:20:00,43.14,43.15,43.07,43.09,103700.0,43.14,43.15,43.07,43.09,103700.0
2007-05-09 15:30:00,43.09,43.1,43.07,43.08,105300.0,43.09,43.1,43.07,43.08,105300.0
2007-05-09 15:40:00,43.08,43.08,42.99,43.0,97500.0,43.08,43.08,42.99,43.0,97500.0
2007-05-09 15:50:00,43.0,43.01,42.89,42.93,161900.0,43.0,43.01,42.89,42.93,161900.0
2007-05-10 09:30:00,42.72,42.9,42.58,42.59,44500.0,42.72,42.9,42.58,42.59,44500.0
2007-05-10 09:40:00,42.59,42.59,42.46,42.49,144700.0,42.59,42.59,42.46,42.49,144700.0
2007-05-10 09:50:00,42.51,42.51,42.48,42.5,44700.0,42.51,42.51,42.48,42.5,44700.0
2007-05-10 10:00:00,42.5,42.56,42.48,42.49,113900.0,42.5,42.56,42.48,42.49,113900.0
2007-05-10 10:10:00,42.5,42.51,42.4,42.43,67600.0,42.5,42.51,42.4,42.43,67600.0
2007-05-10 10:20:00,42.42,42.44,42.33,42.35,52600.0,42.42,42.44,42.33,42.35,52600.0
2007-05-10 10:30:00,42.35,42.36,42.28,42.28,44900.0,42.35,42.36,42.28,42.28,44900.0
2007-05-10 10:40:00,42.29,42.32,42.26,42.3,109400.0,42.29,42.32,42.26,42.3,109400.0
2007-05-10 10:50:00,42.3,42.32,42.26,42.32,66700.0,42.3,42.32,42.26,42.32,66700.0
2007-05-10 11:00:00,42.31,42.34,42.28,42.32,64200.0,42.31,42.34,42.28,42.32,64200.0
2007-05-10 11:10:00,42.33,42.4,42.28,42.31,164700.0,42.33,42.4,42.28,42.31,164700.0
2007-05-10 11:20:00,42.32,42.32,42.17,42.22,97000.0,42.32,42.32,42.17,42.22,97000.0
2007-05-10 11:30:00,42.22,42.26,42.2,42.26,99300.0,42.22,42.26,42.2,42.26,99300.0
2007-05-10 11:40:00,42.26,42.31,42.25,42.3,73800.0,42.26,42.31,42.25,42.3,73800.0
2007-05-10 11:50:00,42.3,42.31,42.23,42.24,164100.0,42.3,42.31,42.23,42.24,164100.0
2007-05-10 12:00:00,42.23,42.23,41.97,42.01,126100.0,42.23,42.23,41.97,42.01,126100.0
2007-05-10 12:10:00,42.02,42.08,42.0,42.06,32800.0,42.02,42.08,42.0,42.06,32800.0
2007-05-10 12:20:00,42.07,42.09,42.01,42.05,33800.0,42.07,42.09,42.01,42.05,33800.0
2007-05-10 12:30:00,42.06,42.14,42.05,42.07,52500.0,42.06,42.14,42.05,42.07,52500.0
2007-05-10 12:40:00,42.06,42.11,42.03,42.04,52800.0,42.06,42.11,42.03,42.04,52800.0
2007-05-10 12:50:00,42.04,42.09,42.03,42.06,25500.0,42.04,42.09,42.03,42.06,25500.0
2007-05-10 13:00:00,42.06,42.11,42.05,42.07,36200.0,42.06,42.11,42.05,42.07,36200.0
2007-05-10 13:10:00,42.06,42.15,42.04,42.15,57100.0,42.06,42.15,42.04,42.15,57100.0
2007-05-10 13:20:00,42.14,42.19,42.12,42.15,22600.0,42.14,42.19,42.12,42.15,22600.0
2007-05-10 13:30:00,42.15,42.23,42.07,42.21,107300.0,42.15,42.23,42.07,42.21,107300.0
2007-05-10 13:40:00,42.21,42.23,42.18,42.22,33400.0,42.21,42.23,42.18,42.22,33400.0
2007-05-10 13:50:00,42.22,42.27,42.22,42.25,95400.0,42.22,42.27,42.22,42.25,95400.0
2007-05-10 14:00:00,42.26,42.27,42.24,42.26,76900.0,42.26,42.27,42.24,42.26,76900.0
2007-05-10 14:10:00,42.26,42.3,42.2,42.29,80200.0,42.26,42.3,42.2,42.29,80200.0
2007-05-10 14:20:00,42.3,42.45,42.28,42.38,44800.0,42.3,42.45,42.28,42.38,44800.0
2007-05-10 14:30:00,42.37,42.43,42.35,42.4,56300.0,42.37,42.43,42.35,42.4,56300.0
2007-05-10 14:40:00,42.4,42.42,42.35,42.41,20200.0,42.4,42.42,42.35,42.41,20200.0
2007-05-10 14:50:00,42.4,42.41,42.31,42.32,39600.0,42.4,42.41,42.31,42.32,39600.0
2007-05-10 15:00:00,42.31,42.31,42.25,42.28,36200.0,42.31,42.31,42.25,42.28,36200.0
2007-05-10 15:10:00,42.26,42.38,42.25,42.31,37000.0,42.26,42.38,42.25,42.31,37000.0
2007-05-10 15:20:00,42.29,42.39,42.28,42.28,50400.0,42.29,42.39,42.28,42.28,50400.0
2007-05-10 15:30:00,42.3,42.35,42.27,42.31,22800.0,42.3,42.35,42.27,42.31,22800.0
2007-05-10 15:40:00,42.31,42.34,42.24,42.31,84400.0,42.31,42.34,42.24,42.31,84400.0
2007-05-10 15:50:00,42.31,42.36,42.28,42.33,91400.0,42.31,42.36,42.28,42.33,91400.0
2007-05-11 09:40:00,42.93,42.93,42.47,42.83,41500.0,42.93,42.93,42.47,42.83,41500.0
2007-05-11 09:50:00,42.83,42.98,42.63,42.68,50500.0,42.83,42.98,42.63,42.68,50500.0
2007-05-11 10:00:00,42.69,42.73,42.4,42.4,47500.0,42.69,42.73,42.4,42.4,47500.0
2007-05-11 10:10:00,42.39,42.48,42.39,42.44,12300.0,42.39,42.48,42.39,42.44,12300.0
2007-05-11 10:20:00,42.41,42.52,42.38,42.42,39600.0,42.41,42.52,42.38,42.42,39600.0
2007-05-11 10:30:00,42.42,42.66,42.42,42.64,38800.0,42.42,42.66,42.42,42.64,38800.0
2007-05-11 10:40:00,42.64,42.74,42.57,42.72,33200.0,42.64,42.74,42.57,42.72,33200.0
2007-05-11 10:50:00,42.72,42.96,42.7,42.91,56400.0,42.72,42.96,42.7,42.91,56400.0
2007-05-11 11:00:00,42.92,43.07,42.92,43.01,58700.0,42.92,43.07,42.92,43.01,58700.0
2007-05-11 11:10:00,43.03,43.21,43.03,43.19,77500.0,43.03,43.21,43.03,43.19,77500.0
2007-05-11 11:20:00,43.18,43.19,43.13,43.14,51100.0,43.18,43.19,43.13,43.14,51100.0
2007-05-11 11:30:00,43.15,43.2,43.09,43.1,38500.0,43.15,43.2,43.09,43.1,38500.0
2007-05-11 11:40:00,43.1,43.14,42.67,43.12,46800.0,43.1,43.14,42.67,43.12,46800.0
2007-05-11 11:50:00,43.11,43.21,43.1,43.19,24800.0,43.11,43.21,43.1,43.19,24800.0
2007-05-11 12:00:00,43.2,43.24,43.09,43.09,22700.0,43.2,43.24,43.09,43.09,22700.0
2007-05-11 12:10:00,43.09,43.1,42.98,43.0,13300.0,43.09,43.1,42.98,43.0,13300.0
2007-05-11 12:20:00,43.0,43.08,42.98,43.05,9600.0,43.0,43.08,42.98,43.05,9600.0
2007-05-11 12:30:00,43.07,43.07,43.02,43.04,9600.0,43.07,43.07,43.02,43.04,9600.0
2007-05-11 12:40:00,43.04,43.11,43.04,43.1,11900.0,43.04,43.11,43.04,43.1,11900.0
2007-05-11 12:50:00,43.1,43.16,43.09,43.16,11600.0,43.1,43.16,43.09,43.16,11600.0
2007-05-11 13:00:00,43.17,43.17,43.12,43.14,16300.0,43.17,43.17,43.12,43.14,16300.0
2007-05-11 13:10:00,43.14,43.16,43.11,43.11,15200.0,43.14,43.16,43.11,43.11,15200.0
2007-05-11 13:20:00,43.11,43.25,43.11,43.22,20400.0,43.11,43.25,43.11,43.22,20400.0
2007-05-11 13:30:00,43.22,43.22,43.2,43.21,10700.0,43.22,43.22,43.2,43.21,10700.0
2007-05-11 13:40:00,43.21,43.24,43.11,43.13,22500.0,43.21,43.24,43.11,43.13,22500.0
2007-05-11 13:50:00,43.14,43.14,43.07,43.07,27900.0,43.14,43.14,43.07,43.07,27900.0
2007-05-11 14:00:00,43.08,43.08,42.99,43.01,23300.0,43.08,43.08,42.99,43.01,23300.0
2007-05-11 14:10:00,43.01,43.05,42.96,42.98,119200.0,43.01,43.05,42.96,42.98,119200.0
2007-05-11 14:20:00,42.98,43.03,42.98,43.02,18700.0,42.98,43.03,42.98,43.02,18700.0
2007-05-11 14:30:00,43.03,43.03,42.97,43.01,20000.0,43.03,43.03,42.97,43.01,20000.0
2007-05-11 14:40:00,43.02,43.13,43.01,43.04,38000.0,43.02,43.13,43.01,43.04,38000.0
2007-05-11 14:50:00,43.05,43.06,43.03,43.06,14600.0,43.05,43.06,43.03,43.06,14600.0
2007-05-11 15:00:00,43.06,43.1,43.02,43.1,28400.0,43.06,43.1,43.02,43.1,28400.0
2007-05-11 15:10:00,43.1,43.18,43.1,43.16,12800.0,43.1,43.18,43.1,43.16,12800.0
2007-05-11 15:20:00,43.16,43.19,43.13,43.15,19500.0,43.16,43.19,43.13,43.15,19500.0
2007-05-11 15:30:00,43.13,43.25,43.13,43.21,53000.0,43.13,43.25,43.13,43.21,53000.0
2007-05-11 15:40:00,43.2,43.26,43.19,43.2,66900.0,43.2,43.26,43.19,43.2,66900.0
2007-05-11 15:50:00,43.21,43.3,43.2,43.25,206800.0,43.21,43.3,43.2,43.25,206800.0
2007-05-14 09:30:00,43.11,43.64,43.01,43.62,114400.0,43.11,43.64,43.01,43.62,114400.0
2007-05-14 09:40:00,43.6,43.62,43.5,43.53,21700.0,43.6,43.62,43.5,43.53,21700.0
2007-05-14 09:50:00,43.52,43.75,43.5,43.71,89900.0,43.52,43.75,43.5,43.71,89900.0
2007-05-14 10:00:00,43.72,43.74,43.59,43.65,77500.0,43.72,43.74,43.59,43.65,77500.0
2007-05-14 10:10:00,43.65,43.7,43.57,43.57,51600.0,43.65,43.7,43.57,43.57,51600.0
2007-05-14 10:20:00,43.57,43.7,43.57,43.68,104700.0,43.57,43.7,43.57,43.68,104700.0
2007-05-14 10:30:00,43.67,43.68,43.54,43.6,97000.0,43.67,43.68,43.54,43.6,97000.0
2007-05-14 10:40:00,43.6,43.66,43.56,43.66,61500.0,43.6,43.66,43.56,43.66,61500.0
2007-05-14 10:50:00,43.66,43.72,43.63,43.67,33800.0,43.66,43.72,43.63,43.67,33800.0
2007-05-14 11:00:00,43.67,43.67,43.41,43.42,35600.0,43.67,43.67,43.41,43.42,35600.0
2007-05-14 11:10:00,43.42,43.51,43.42,43.49,27800.0,43.42,43.51,43.42,43.49,27800.0
2007-05-14 11:20:00,43.49,43.51,43.46,43.47,26700.0,43.49,43.51,43.46,43.47,26700.0
2007-05-14 11:30:00,43.47,43.58,43.47,43.54,34400.0,43.47,43.58,43.47,43.54,34400.0
2007-05-14 11:40:00,43.54,43.6,43.54,43.59,18600.0,43.54,43.6,43.54,43.59,18600.0
2007-05-14 11:50:00,43.6,43.6,43.49,43.52,19600.0,43.6,43.6,43.49,43.52,19600.0
2007-05-14 12:00:00,43.53,43.61,43.52,43.6,46000.0,43.53,43.61,43.52,43.6,46000.0
2007-05-14 12:10:00,43.59,43.62,43.57,43.57,16500.0,43.59,43.62,43.57,43.57,16500.0
2007-05-14 12:20:00,43.57,43.58,43.54,43.56,20400.0,43.57,43.58,43.54,43.56,20400.0
2007-05-14 12:30:00,43.56,43.58,43.52,43.52,15500.0,43.56,43.58,43.52,43.52,15500.0
2007-05-14 12:40:00,43.51,43.55,43.49,43.51,19200.0,43.51,43.55,43.49,43.51,19200.0
2007-05-14 12:50:00,43.5,43.52,43.47,43.48,10000.0,43.5,43.52,43.47,43.48,10000.0
2007-05-14 13:00:00,43.49,43.51,43.43,43.43,20100.0,43.49,43.51,43.43,43.43,20100.0
2007-05-14 13:10:00,43.42,43.42,43.21,43.23,32400.0,43.42,43.42,43.21,43.23,32400.0
2007-05-14 13:20:00,43.24,43.34,43.22,43.31,26000.0,43.24,43.34,43.22,43.31,26000.0
2007-05-14 13:30:00,43.31,43.35,43.16,43.19,27400.0,43.31,43.35,43.16,43.19,27400.0
2007-05-14 13:40:00,43.2,43.27,43.18,43.26,36300.0,43.2,43.27,43.18,43.26,36300.0
2007-05-14 13:50:00,43.25,43.26,43.2,43.2,16100.0,43.25,43.26,43.2,43.2,16100.0
2007-05-14 14:00:00,43.2,43.29,43.2,43.27,61200.0,43.2,43.29,43.2,43.27,61200.0
2007-05-14 14:10:00,43.26,43.31,43.23,43.28,55200.0,43.26,43.31,43.23,43.28,55200.0
2007-05-14 14:20:00,43.28,43.32,43.24,43.26,44100.0,43.28,43.32,43.24,43.26,44100.0
2007-05-14 14:30:00,43.26,43.29,43.23,43.29,41300.0,43.26,43.29,43.23,43.29,41300.0
2007-05-14 14:40:00,43.28,43.34,43.27,43.31,25500.0,43.28,43.34,43.27,43.31,25500.0
2007-05-14 14:50:00,43.31,43.36,43.27,43.31,38100.0,43.31,43.36,43.27,43.31,38100.0
2007-05-14 15:00:00,43.3,43.41,43.27,43.4,56700.0,43.3,43.41,43.27,43.4,56700.0
2007-05-14 15:10:00,43.4,43.46,43.37,43.44,65400.0,43.4,43.46,43.37,43.44,65400.0
2007-05-14 15:20:00,43.44,43.45,43.3,43.36,64800.0,43.44,43.45,43.3,43.36,64800.0
2007-05-14 15:30:00,43.37,43.41,43.34,43.34,40000.0,43.37,43.41,43.34,43.34,40000.0
2007-05-14 15:40:00,43.34,43.36,43.31,43.35,53100.0,43.34,43.36,43.31,43.35,53100.0
2007-05-14 15:50:00,43.35,43.42,43.34,43.42,184700.0,43.35,43.42,43.34,43.42,184700.0
2007-05-15 09:30:00,43.3,43.45,43.0,43.2,298300.0,43.3,43.45,43.0,43.2,298300.0
2007-05-15 09:40:00,43.2,43.29,42.83,42.85,187300.0,43.2,43.29,42.83,42.85,187300.0
2007-05-15 09:50:00,42.84,43.23,42.83,43.23,38400.0,42.84,43.23,42.83,43.23,38400.0
2007-05-15 10:00:00,43.23,43.35,43.09,43.35,47700.0,43.23,43.35,43.09,43.35,47700.0
2007-05-15 10:10:00,43.35,43.64,43.32,43.64,217500.0,43.35,43.64,43.32,43.64,217500.0
2007-05-15 10:20:00,43.63,43.75,43.53,43.62,111900.0,43.63,43.75,43.53,43.62,111900.0
2007-05-15 10:30:00,43.63,43.65,43.57,43.6,41100.0,43.63,43.65,43.57,43.6,41100.0
2007-05-15 10:40:00,43.59,43.7,43.59,43.62,31600.0,43.59,43.7,43.59,43.62,31600.0
2007-05-15 10:50:00,43.6,43.6,43.39,43.47,52800.0,43.6,43.6,43.39,43.47,52800.0
2007-05-15 11:00:00,43.47,43.57,43.4,43.44,70400.0,43.47,43.57,43.4,43.44,70400.0
2007-05-15 11:10:00,43.44,43.44,43.26,43.35,124900.0,43.44,43.44,43.26,43.35,124900.0
2007-05-15 11:20:00,43.33,43.41,43.32,43.37,49100.0,43.33,43.41,43.32,43.37,49100.0
2007-05-15 11:30:00,43.37,43.51,43.34,43.51,25200.0,43.37,43.51,43.34,43.51,25200.0
2007-05-15 11:40:00,43.51,43.57,43.43,43.53,33000.0,43.51,43.57,43.43,43.53,33000.0
2007-05-15 11:50:00,43.53,43.56,43.35,43.43,161000.0,43.53,43.56,43.35,43.43,161000.0
2007-05-15 12:00:00,43.43,43.66,43.43,43.66,54800.0,43.43,43.66,43.43,43.66,54800.0
2007-05-15 12:10:00,43.66,43.68,43.45,43.45,52300.0,43.66,43.68,43.45,43.45,52300.0
2007-05-15 12:20:00,43.46,43.52,43.41,43.5,31300.0,43.46,43.52,43.41,43.5,31300.0
2007-05-15 12:30:00,43.51,43.53,43.42,43.45,37100.0,43.51,43.53,43.42,43.45,37100.0
2007-05-15 12:40:00,43.47,43.56,43.43,43.44,35700.0,43.47,43.56,43.43,43.44,35700.0
2007-05-15 12:50:00,43.44,43.49,43.42,43.45,68900.0,43.44,43.49,43.42,43.45,68900.0
2007-05-15 13:00:00,43.43,43.47,43.38,43.38,64900.0,43.43,43.47,43.38,43.38,64900.0
2007-05-15 13:10:00,43.4,43.47,43.39,43.4,22700.0,43.4,43.47,43.39,43.4,22700.0
2007-05-15 13:20:00,43.4,43.44,43.38,43.39,43000.0,43.4,43.44,43.38,43.39,43000.0
2007-05-15 13:30:00,43.4,43.45,43.36,43.38,63500.0,43.4,43.45,43.36,43.38,63500.0
2007-05-15 13:40:00,43.38,43.41,43.29,43.36,70100.0,43.38,43.41,43.29,43.36,70100.0
2007-05-15 13:50:00,43.36,43.48,43.35,43.4,60100.0,43.36,43.48,43.35,43.4,60100.0
2007-05-15 14:00:00,43.39,43.43,43.36,43.4,79400.0,43.39,43.43,43.36,43.4,79400.0
2007-05-15 14:10:00,43.41,43.43,43.29,43.35,92300.0,43.41,43.43,43.29,43.35,92300.0
2007-05-15 14:20:00,43.33,43.37,43.2,43.2,48300.0,43.33,43.37,43.2,43.2,48300.0
2007-05-15 14:30:00,43.19,43.25,43.01,43.04,73900.0,43.19,43.25,43.01,43.04,73900.0
2007-05-15 14:40:00,43.04,43.11,42.97,42.99,97000.0,43.04,43.11,42.97,42.99,97000.0
2007-05-15 14:50:00,42.98,43.22,42.98,43.2,46700.0,42.98,43.22,42.98,43.2,46700.0
2007-05-15 15:00:00,43.2,43.3,43.08,43.14,65600.0,43.2,43.3,43.08,43.14,65600.0
2007-05-15 15:10:00,43.14,43.19,43.1,43.13,36900.0,43.14,43.19,43.1,43.13,36900.0
2007-05-15 15:20:00,43.13,43.14,43.06,43.09,47300.0,43.13,43.14,43.06,43.09,47300.0
2007-05-15 15:30:00,43.09,43.1,43.04,43.07,45500.0,43.09,43.1,43.04,43.07,45500.0
2007-05-15 15:40:00,43.07,43.08,43.0,43.01,129400.0,43.07,43.08,43.0,43.01,129400.0
2007-05-15 15:50:00,43.01,43.08,42.92,43.08,141800.0,43.01,43.08,42.92,43.08,141800.0
2007-05-16 09:30:00,43.22,43.46,42.88,43.04,38400.0,43.22,43.46,42.88,43.04,38400.0
2007-05-16 09:40:00,43.04,43.04,42.75,42.84,59900.0,43.04,43.04,42.75,42.84,59900.0
2007-05-16 09:50:00,42.88,43.01,42.88,42.99,42000.0,42.88,43.01,42.88,42.99,42000.0
2007-05-16 10:00:00,43.0,43.0,42.92,42.99,32100.0,43.0,43.0,42.92,42.99,32100.0
2007-05-16 10:10:00,43.0,43.06,42.99,43.02,50600.0,43.0,43.06,42.99,43.02,50600.0
2007-05-16 10:20:00,42.99,43.0,42.92,42.97,27300.0,42.99,43.0,42.92,42.97,27300.0
2007-05-16 10:30:00,42.97,43.04,42.93,43.0,68100.0,42.97,43.04,42.93,43.0,68100.0
2007-05-16 10:40:00,43.0,43.05,42.97,43.03,34900.0,43.0,43.05,42.97,43.03,34900.0
2007-05-16 10:50:00,43.04,43.11,42.95,43.02,92200.0,43.04,43.11,42.95,43.02,92200.0
2007-05-16 11:00:00,43.02,43.02,42.95,42.97,65700.0,43.02,43.02,42.95,42.97,65700.0
2007-05-16 11:10:00,42.97,42.98,42.73,42.87,80400.0,42.97,42.98,42.73,42.87,80400.0
2007-05-16 11:20:00,42.89,43.05,42.89,42.99,30100.0,42.89,43.05,42.89,42.99,30100.0
2007-05-16 11:30:00,42.99,43.13,42.98,43.11,27100.0,42.99,43.13,42.98,43.11,27100.0
2007-05-16 11:40:00,43.06,43.1,42.98,43.06,27800.0,43.06,43.1,42.98,43.06,27800.0
2007-05-16 11:50:00,43.07,43.24,43.03,43.16,47800.0,43.07,43.24,43.03,43.16,47800.0
2007-05-16 12:00:00,43.15,43.2,43.07,43.07,24100.0,43.15,43.2,43.07,43.07,24100.0
2007-05-16 12:10:00,43.07,43.32,43.07,43.22,40700.0,43.07,43.32,43.07,43.22,40700.0
2007-05-16 12:20:00,43.24,43.24,43.15,43.2,25300.0,43.24,43.24,43.15,43.2,25300.0
2007-05-16 12:30:00,43.2,43.34,43.18,43.18,54900.0,43.2,43.34,43.18,43.18,54900.0
2007-05-16 12:40:00,43.17,43.3,43.15,43.26,24200.0,43.17,43.3,43.15,43.26,24200.0
2007-05-16 12:50:00,43.26,43.46,43.26,43.45,38200.0,43.26,43.46,43.26,43.45,38200.0
2007-05-16 13:00:00,43.44,43.46,43.35,43.36,32700.0,43.44,43.46,43.35,43.36,32700.0
2007-05-16 13:10:00,43.36,43.46,43.29,43.44,43200.0,43.36,43.46,43.29,43.44,43200.0
2007-05-16 13:20:00,43.43,43.53,43.31,43.45,29600.0,43.43,43.53,43.31,43.45,29600.0
2007-05-16 13:30:00,43.47,43.48,43.38,43.43,38300.0,43.47,43.48,43.38,43.43,38300.0
2007-05-16 13:40:00,43.42,43.47,43.38,43.45,32200.0,43.42,43.47,43.38,43.45,32200.0
2007-05-16 13:50:00,43.46,43.5,43.29,43.3,72400.0,43.46,43.5,43.29,43.3,72400.0
2007-05-16 14:00:00,43.3,43.38,43.28,43.38,66000.0,43.3,43.38,43.28,43.38,66000.0
2007-05-16 14:10:00,43.36,43.39,43.28,43.29,50400.0,43.36,43.39,43.28,43.29,50400.0
2007-05-16 14:20:00,43.3,43.3,43.08,43.12,95900.0,43.3,43.3,43.08,43.12,95900.0
2007-05-16 14:30:00,43.13,43.16,43.06,43.12,64000.0,43.13,43.16,43.06,43.12,64000.0
2007-05-16 14:40:00,43.12,43.18,43.1,43.15,50300.0,43.12,43.18,43.1,43.15,50300.0
2007-05-16 14:50:00,43.15,43.2,43.13,43.15,148700.0,43.15,43.2,43.13,43.15,148700.0
2007-05-16 15:00:00,43.15,43.16,42.96,43.04,84500.0,43.15,43.16,42.96,43.04,84500.0
2007-05-16 15:10:00,43.04,43.4,43.03,43.33,617400.0,43.04,43.4,43.03,43.33,617400.0
2007-05-16 15:20:00,43.34,43.51,43.12,43.4,126300.0,43.34,43.51,43.12,43.4,126300.0
2007-05-16 15:30:00,43.39,43.52,43.36,43.45,54100.0,43.39,43.52,43.36,43.45,54100.0
2007-05-16 15:40:00,43.46,43.53,43.45,43.51,66800.0,43.46,43.53,43.45,43.51,66800.0
2007-05-16 15:50:00,43.51,43.82,43.5,43.81,267800.0,43.51,43.82,43.5,43.81,267800.0
2007-05-17 09:30:00,43.85,43.86,43.46,43.78,62300.0,43.85,43.86,43.46,43.78,62300.0
2007-05-17 09:40:00,43.71,43.79,43.56,43.6,72600.0,43.71,43.79,43.56,43.6,72600.0
2007-05-17 09:50:00,43.59,43.73,43.57,43.69,29900.0,43.59,43.73,43.57,43.69,29900.0
2007-05-17 10:00:00,43.68,43.84,43.63,43.75,45800.0,43.68,43.84,43.63,43.75,45800.0
2007-05-17 10:10:00,43.75,43.76,43.55,43.55,35700.0,43.75,43.76,43.55,43.55,35700.0
2007-05-17 10:20:00,43.55,43.58,43.43,43.55,52400.0,43.55,43.58,43.43,43.55,52400.0
2007-05-17 10:30:00,43.57,43.59,43.42,43.54,55500.0,43.57,43.59,43.42,43.54,55500.0
2007-05-17 10:40:00,43.53,43.59,43.39,43.57,143200.0,43.53,43.59,43.39,43.57,143200.0
2007-05-17 10:50:00,43.57,43.59,43.46,43.54,67300.0,43.57,43.59,43.46,43.54,67300.0
2007-05-17 11:00:00,43.56,43.59,43.43,43.49,56500.0,43.56,43.59,43.43,43.49,56500.0
2007-05-17 11:10:00,43.49,43.51,43.44,43.47,21700.0,43.49,43.51,43.44,43.47,21700.0
2007-05-17 11:20:00,43.47,43.51,43.35,43.39,91900.0,43.47,43.51,43.35,43.39,91900.0
2007-05-17 11:30:00,43.38,43.41,43.34,43.41,35500.0,43.38,43.41,43.34,43.41,35500.0
2007-05-17 11:40:00,43.41,43.41,43.38,43.41,37500.0,43.41,43.41,43.38,43.41,37500.0
2007-05-17 11:50:00,43.41,43.56,43.4,43.43,23500.0,43.41,43.56,43.4,43.43,23500.0
2007-05-17 12:00:00,43.44,43.57,43.39,43.5,50100.0,43.44,43.57,43.39,43.5,50100.0
2007-05-17 12:10:00,43.5,43.58,43.47,43.58,27200.0,43.5,43.58,43.47,43.58,27200.0
2007-05-17 12:20:00,43.58,43.6,43.51,43.56,23800.0,43.58,43.6,43.51,43.56,23800.0
2007-05-17 12:30:00,43.56,43.62,43.55,43.59,41600.0,43.56,43.62,43.55,43.59,41600.0
2007-05-17 12:40:00,43.57,43.64,43.52,43.55,22700.0,43.57,43.64,43.52,43.55,22700.0
2007-05-17 12:50:00,43.56,43.64,43.56,43.57,18700.0,43.56,43.64,43.56,43.57,18700.0
2007-05-17 13:00:00,43.57,43.59,43.52,43.59,29200.0,43.57,43.59,43.52,43.59,29200.0
2007-05-17 13:10:00,43.59,43.59,43.52,43.55,43000.0,43.59,43.59,43.52,43.55,43000.0
2007-05-17 13:20:00,43.54,43.55,43.49,43.55,44700.0,43.54,43.55,43.49,43.55,44700.0
2007-05-17 13:30:00,43.55,43.75,43.55,43.65,104000.0,43.55,43.75,43.55,43.65,104000.0
2007-05-17 13:40:00,43.64,43.75,43.64,43.68,30000.0,43.64,43.75,43.64,43.68,30000.0
2007-05-17 13:50:00,43.66,43.72,43.53,43.56,27500.0,43.66,43.72,43.53,43.56,27500.0
2007-05-17 14:00:00,43.57,43.57,43.42,43.49,40500.0,43.57,43.57,43.42,43.49,40500.0
2007-05-17 14:10:00,43.49,43.57,43.44,43.55,37600.0,43.49,43.57,43.44,43.55,37600.0
2007-05-17 14:20:00,43.54,43.54,43.46,43.5,36000.0,43.54,43.54,43.46,43.5,36000.0
2007-05-17 14:30:00,43.51,43.52,43.41,43.41,30800.0,43.51,43.52,43.41,43.41,30800.0
2007-05-17 14:40:00,43.41,43.5,43.4,43.5,28300.0,43.41,43.5,43.4,43.5,28300.0
2007-05-17 14:50:00,43.49,43.58,43.47,43.57,33600.0,43.49,43.58,43.47,43.57,33600.0
2007-05-17 15:00:00,43.58,43.6,43.53,43.55,71000.0,43.58,43.6,43.53,43.55,71000.0
2007-05-17 15:10:00,43.55,43.65,43.54,43.56,63400.0,43.55,43.65,43.54,43.56,63400.0
2007-05-17 15:20:00,43.56,43.6,43.5,43.5,43100.0,43.56,43.6,43.5,43.5,43100.0
2007-05-17 15:30:00,43.5,43.54,43.39,43.48,68300.0,43.5,43.54,43.39,43.48,68300.0
2007-05-17 15:40:00,43.48,43.48,43.19,43.34,207000.0,43.48,43.48,43.19,43.34,207000.0
2007-05-17 15:50:00,43.31,43.45,43.19,43.31,253800.0,43.31,43.45,43.19,43.31,253800.0
2007-05-18 09:30:00,42.5,42.6,41.86,42.26,943200.0,42.5,42.6,41.86,42.26,943200.0
2007-05-18 09:40:00,42.28,42.29,41.72,41.97,631700.0,42.28,42.29,41.72,41.97,631700.0
2007-05-18 09:50:00,41.97,42.17,41.8,42.08,339100.0,41.97,42.17,41.8,42.08,339100.0
2007-05-18 10:00:00,42.08,42.6,42.08,42.36,457400.0,42.08,42.6,42.08,42.36,457400.0
2007-05-18 10:10:00,42.35,42.71,42.3,42.71,212800.0,42.35,42.71,42.3,42.71,212800.0
2007-05-18 10:20:00,42.71,43.75,42.7,43.08,407900.0,42.71,43.75,42.7,43.08,407900.0
2007-05-18 10:30:00,43.08,43.21,42.81,42.81,230500.0,43.08,43.21,42.81,42.81,230500.0
2007-05-18 10:40:00,42.81,42.87,42.65,42.79,115700.0,42.81,42.87,42.65,42.79,115700.0
2007-05-18 10:50:00,42.79,43.2,42.76,42.99,164600.0,42.79,43.2,42.76,42.99,164600.0
2007-05-18 11:00:00,42.99,43.14,42.96,43.08,82600.0,42.99,43.14,42.96,43.08,82600.0
2007-05-18 11:10:00,43.07,43.13,43.0,43.02,42400.0,43.07,43.13,43.0,43.02,42400.0
2007-05-18 11:20:00,43.03,43.25,43.01,43.18,109600.0,43.03,43.25,43.01,43.18,109600.0
2007-05-18 11:30:00,43.18,43.28,43.14,43.26,48700.0,43.18,43.28,43.14,43.26,48700.0
2007-05-18 11:40:00,43.27,43.31,43.21,43.31,63200.0,43.27,43.31,43.21,43.31,63200.0
2007-05-18 11:50:00,43.3,43.47,43.29,43.36,63400.0,43.3,43.47,43.29,43.36,63400.0
2007-05-18 12:00:00,43.38,43.65,43.3,43.43,169300.0,43.38,43.65,43.3,43.43,169300.0
2007-05-18 12:10:00,43.46,43.59,43.4,43.5,160600.0,43.46,43.59,43.4,43.5,160600.0
2007-05-18 12:20:00,43.49,43.64,43.47,43.6,95200.0,43.49,43.64,43.47,43.6,95200.0
2007-05-18 12:30:00,43.61,43.85,43.58,43.79,121800.0,43.61,43.85,43.58,43.79,121800.0
2007-05-18 12:40:00,43.78,44.02,43.77,43.9,167500.0,43.78,44.02,43.77,43.9,167500.0
2007-05-18 12:50:00,43.92,44.25,43.83,44.07,188900.0,43.92,44.25,43.83,44.07,188900.0
2007-05-18 13:00:00,44.07,44.22,44.0,44.21,123400.0,44.07,44.22,44.0,44.21,123400.0
2007-05-18 13:10:00,44.21,44.27,44.15,44.2,144800.0,44.21,44.27,44.15,44.2,144800.0
2007-05-18 13:20:00,44.18,44.19,43.98,43.98,110500.0,44.18,44.19,43.98,43.98,110500.0
2007-05-18 13:30:00,43.98,44.5,43.97,44.02,132000.0,43.98,44.5,43.97,44.02,132000.0
2007-05-18 13:40:00,44.04,44.08,44.03,44.07,68400.0,44.04,44.08,44.03,44.07,68400.0
2007-05-18 13:50:00,44.07,44.19,44.06,44.14,100200.0,44.07,44.19,44.06,44.14,100200.0
2007-05-18 14:00:00,44.15,44.17,43.3,44.11,52200.0,44.15,44.17,43.3,44.11,52200.0
2007-05-18 14:10:00,44.1,44.22,44.09,44.17,41000.0,44.1,44.22,44.09,44.17,41000.0
2007-05-18 14:20:00,44.17,44.57,44.17,44.47,162700.0,44.17,44.57,44.17,44.47,162700.0
2007-05-18 14:30:00,44.47,44.49,44.21,44.33,97000.0,44.47,44.49,44.21,44.33,97000.0
2007-05-18 14:40:00,44.35,44.36,44.1,44.2,111400.0,44.35,44.36,44.1,44.2,111400.0
2007-05-18 14:50:00,44.22,44.27,44.09,44.19,92300.0,44.22,44.27,44.09,44.19,92300.0
2007-05-18 15:00:00,44.2,44.22,44.11,44.11,105400.0,44.2,44.22,44.11,44.11,105400.0
2007-05-18 15:10:00,44.11,44.28,44.06,44.28,143500.0,44.11,44.28,44.06,44.28,143500.0
2007-05-18 15:20:00,44.29,44.43,44.26,44.4,119600.0,44.29,44.43,44.26,44.4,119600.0
2007-05-18 15:30:00,44.4,44.45,44.17,44.18,100500.0,44.4,44.45,44.17,44.18,100500.0
2007-05-18 15:40:00,44.19,44.41,44.19,44.23,132400.0,44.19,44.41,44.19,44.23,132400.0
2007-05-18 15:50:00,44.24,44.43,44.2,44.3,206200.0,44.24,44.43,44.2,44.3,206200.0
2007-05-21 09:30:00,44.42,44.47,44.27,44.47,59900.0,44.42,44.47,44.27,44.47,59900.0
2007-05-21 09:40:00,44.48,44.59,44.45,44.59,88200.0,44.48,44.59,44.45,44.59,88200.0
2007-05-21 09:50:00,44.59,44.65,44.58,44.65,59100.0,44.59,44.65,44.58,44.65,59100.0
2007-05-21 10:00:00,44.66,45.04,44.65,45.03,140700.0,44.66,45.04,44.65,45.03,140700.0
2007-05-21 10:10:00,45.03,45.04,44.85,44.92,126400.0,45.03,45.04,44.85,44.92,126400.0
2007-05-21 10:20:00,44.92,44.95,44.8,44.91,56600.0,44.92,44.95,44.8,44.91,56600.0
2007-05-21 10:30:00,44.9,45.0,44.9,44.96,40400.0,44.9,45.0,44.9,44.96,40400.0
2007-05-21 10:40:00,44.96,45.0,44.91,45.0,48500.0,44.96,45.0,44.91,45.0,48500.0
2007-05-21 10:50:00,45.0,45.0,44.91,45.0,67700.0,45.0,45.0,44.91,45.0,67700.0
2007-05-21 11:00:00,45.0,45.13,44.94,45.05,63700.0,45.0,45.13,44.94,45.05,63700.0
2007-05-21 11:10:00,45.06,45.1,44.88,44.89,46900.0,45.06,45.1,44.88,44.89,46900.0
2007-05-21 11:20:00,44.88,45.05,44.88,45.04,76200.0,44.88,45.05,44.88,45.04,76200.0
2007-05-21 11:30:00,45.04,45.06,44.97,45.03,53200.0,45.04,45.06,44.97,45.03,53200.0
2007-05-21 11:40:00,45.03,45.08,45.03,45.07,37900.0,45.03,45.08,45.03,45.07,37900.0
2007-05-21 11:50:00,45.07,45.12,45.02,45.11,52800.0,45.07,45.12,45.02,45.11,52800.0
2007-05-21 12:00:00,45.11,45.27,45.11,45.27,64100.0,45.11,45.27,45.11,45.27,64100.0
2007-05-21 12:10:00,45.27,45.32,45.23,45.25,45700.0,45.27,45.32,45.23,45.25,45700.0
2007-05-21 12:20:00,45.26,45.28,45.24,45.25,26300.0,45.26,45.28,45.24,45.25,26300.0
2007-05-21 12:30:00,45.26,45.26,45.24,45.25,30600.0,45.26,45.26,45.24,45.25,30600.0
2007-05-21 12:40:00,45.25,45.25,45.2,45.25,29400.0,45.25,45.25,45.2,45.25,29400.0
2007-05-21 12:50:00,45.24,45.26,45.21,45.21,27900.0,45.24,45.26,45.21,45.21,27900.0
2007-05-21 13:00:00,45.21,45.24,45.19,45.21,17200.0,45.21,45.24,45.19,45.21,17200.0
2007-05-21 13:10:00,45.21,45.26,45.21,45.24,26400.0,45.21,45.26,45.21,45.24,26400.0
2007-05-21 13:20:00,45.24,45.26,45.23,45.25,28800.0,45.24,45.26,45.23,45.25,28800.0
2007-05-21 13:30:00,45.25,45.28,45.15,45.19,40800.0,45.25,45.28,45.15,45.19,40800.0
2007-05-21 13:40:00,45.2,45.23,45.18,45.2,56900.0,45.2,45.23,45.18,45.2,56900.0
2007-05-21 13:50:00,45.2,45.24,45.18,45.18,71700.0,45.2,45.24,45.18,45.18,71700.0
2007-05-21 14:00:00,45.18,45.2,45.09,45.1,88100.0,45.18,45.2,45.09,45.1,88100.0
2007-05-21 14:10:00,45.09,45.1,45.06,45.08,25300.0,45.09,45.1,45.06,45.08,25300.0
2007-05-21 14:20:00,45.08,45.11,44.95,45.0,99600.0,45.08,45.11,44.95,45.0,99600.0
2007-05-21 14:30:00,44.99,45.03,44.97,45.0,84600.0,44.99,45.03,44.97,45.0,84600.0
2007-05-21 14:40:00,45.0,45.08,44.99,45.06,90000.0,45.0,45.08,44.99,45.06,90000.0
2007-05-21 14:50:00,45.06,45.11,45.04,45.04,66300.0,45.06,45.11,45.04,45.04,66300.0
2007-05-21 15:00:00,45.04,45.08,45.0,45.0,129900.0,45.04,45.08,45.0,45.0,129900.0
2007-05-21 15:10:00,45.0,45.11,44.99,45.05,116400.0,45.0,45.11,44.99,45.05,116400.0
2007-05-21 15:20:00,45.06,45.09,44.96,45.01,109200.0,45.06,45.09,44.96,45.01,109200.0
2007-05-21 15:30:00,45.02,45.06,44.97,45.06,106900.0,45.02,45.06,44.97,45.06,106900.0
2007-05-21 15:40:00,45.06,45.1,45.02,45.03,83700.0,45.06,45.1,45.02,45.03,83700.0
2007-05-21 15:50:00,45.04,45.13,45.0,45.13,182000.0,45.04,45.13,45.0,45.13,182000.0
2007-05-22 09:30:00,44.9,45.12,44.72,45.08,68000.0,44.9,45.12,44.72,45.08,68000.0
2007-05-22 09:40:00,45.1,45.3,45.0,45.0,76500.0,45.1,45.3,45.0,45.0,76500.0
2007-05-22 09:50:00,45.0,45.14,44.9,45.1,61600.0,45.0,45.14,44.9,45.1,61600.0
2007-05-22 10:00:00,45.1,45.27,45.1,45.17,64900.0,45.1,45.27,45.1,45.17,64900.0
2007-05-22 10:10:00,45.18,45.19,45.04,45.05,31800.0,45.18,45.19,45.04,45.05,31800.0
2007-05-22 10:20:00,45.05,45.21,45.01,45.2,90800.0,45.05,45.21,45.01,45.2,90800.0
2007-05-22 10:30:00,45.19,45.29,45.15,45.21,42400.0,45.19,45.29,45.15,45.21,42400.0
2007-05-22 10:40:00,45.22,45.38,45.22,45.33,56300.0,45.22,45.38,45.22,45.33,56300.0
2007-05-22 10:50:00,45.32,45.35,45.32,45.32,36200.0,45.32,45.35,45.32,45.32,36200.0
2007-05-22 11:00:00,45.32,45.44,45.32,45.41,48800.0,45.32,45.44,45.32,45.41,48800.0
2007-05-22 11:10:00,45.42,45.48,45.39,45.43,108500.0,45.42,45.48,45.39,45.43,108500.0
2007-05-22 11:20:00,45.44,45.52,45.43,45.52,71300.0,45.44,45.52,45.43,45.52,71300.0
2007-05-22 11:30:00,45.52,45.62,45.5,45.6,112000.0,45.52,45.62,45.5,45.6,112000.0
2007-05-22 11:40:00,45.6,45.61,45.47,45.48,173700.0,45.6,45.61,45.47,45.48,173700.0
2007-05-22 11:50:00,45.5,45.52,45.45,45.5,128800.0,45.5,45.52,45.45,45.5,128800.0
2007-05-22 12:00:00,45.5,45.52,45.5,45.51,54000.0,45.5,45.52,45.5,45.51,54000.0
2007-05-22 12:10:00,45.51,45.52,45.49,45.51,15000.0,45.51,45.52,45.49,45.51,15000.0
2007-05-22 12:20:00,45.52,45.54,45.51,45.52,24600.0,45.52,45.54,45.51,45.52,24600.0
2007-05-22 12:30:00,45.53,45.58,45.53,45.56,44000.0,45.53,45.58,45.53,45.56,44000.0
2007-05-22 12:40:00,45.53,45.57,45.53,45.53,73100.0,45.53,45.57,45.53,45.53,73100.0
2007-05-22 12:50:00,45.53,45.56,45.51,45.54,58700.0,45.53,45.56,45.51,45.54,58700.0
2007-05-22 13:00:00,45.54,45.55,45.5,45.53,33100.0,45.54,45.55,45.5,45.53,33100.0
2007-05-22 13:10:00,45.53,45.57,45.49,45.55,30800.0,45.53,45.57,45.49,45.55,30800.0
2007-05-22 13:20:00,45.56,45.56,45.5,45.55,20100.0,45.56,45.56,45.5,45.55,20100.0
2007-05-22 13:30:00,45.55,45.6,45.5,45.52,34200.0,45.55,45.6,45.5,45.52,34200.0
2007-05-22 13:40:00,45.53,45.55,45.52,45.55,16900.0,45.53,45.55,45.52,45.55,16900.0
2007-05-22 13:50:00,45.55,45.59,45.5,45.5,30100.0,45.55,45.59,45.5,45.5,30100.0
2007-05-22 14:00:00,45.5,45.55,45.47,45.54,53700.0,45.5,45.55,45.47,45.54,53700.0
2007-05-22 14:10:00,45.54,45.58,45.52,45.55,32900.0,45.54,45.58,45.52,45.55,32900.0
2007-05-22 14:20:00,45.55,45.55,45.5,45.53,15100.0,45.55,45.55,45.5,45.53,15100.0
2007-05-22 14:30:00,45.53,45.56,45.44,45.46,46800.0,45.53,45.56,45.44,45.46,46800.0
2007-05-22 14:40:00,45.46,45.51,45.43,45.5,23900.0,45.46,45.51,45.43,45.5,23900.0
2007-05-22 14:50:00,45.51,45.52,45.47,45.49,84800.0,45.51,45.52,45.47,45.49,84800.0
2007-05-22 15:00:00,45.5,45.5,45.45,45.45,79100.0,45.5,45.5,45.45,45.45,79100.0
2007-05-22 15:10:00,45.45,45.45,45.38,45.4,61500.0,45.45,45.45,45.38,45.4,61500.0
2007-05-22 15:20:00,45.41,45.44,45.36,45.42,111100.0,45.41,45.44,45.36,45.42,111100.0
2007-05-22 15:30:00,45.4,45.45,45.39,45.45,58800.0,45.4,45.45,45.39,45.45,58800.0
2007-05-22 15:40:00,45.45,45.5,45.43,45.44,122000.0,45.45,45.5,45.43,45.44,122000.0
2007-05-22 15:50:00,45.44,45.54,45.42,45.49,384800.0,45.44,45.54,45.42,45.49,384800.0
2007-05-23 09:30:00,45.5,45.87,45.48,45.66,208000.0,45.5,45.87,45.48,45.66,208000.0
2007-05-23 09:40:00,45.66,45.76,45.66,45.73,39100.0,45.66,45.76,45.66,45.73,39100.0
2007-05-23 09:50:00,45.73,45.76,45.61,45.64,73400.0,45.73,45.76,45.61,45.64,73400.0
2007-05-23 10:00:00,45.65,45.8,45.63,45.76,54500.0,45.65,45.8,45.63,45.76,54500.0
2007-05-23 10:10:00,45.76,45.77,45.69,45.7,31500.0,45.76,45.77,45.69,45.7,31500.0
2007-05-23 10:20:00,45.7,45.71,45.65,45.69,71300.0,45.7,45.71,45.65,45.69,71300.0
2007-05-23 10:30:00,45.69,45.76,45.69,45.72,47000.0,45.69,45.76,45.69,45.72,47000.0
2007-05-23 10:40:00,45.72,45.76,45.68,45.68,86000.0,45.72,45.76,45.68,45.68,86000.0
2007-05-23 10:50:00,45.69,45.76,45.69,45.71,42900.0,45.69,45.76,45.69,45.71,42900.0
2007-05-23 11:00:00,45.72,45.75,45.7,45.72,40500.0,45.72,45.75,45.7,45.72,40500.0
2007-05-23 11:10:00,45.72,45.74,45.66,45.66,188000.0,45.72,45.74,45.66,45.66,188000.0
2007-05-23 11:20:00,45.66,45.71,45.65,45.68,48100.0,45.66,45.71,45.65,45.68,48100.0
2007-05-23 11:30:00,45.66,45.68,45.64,45.68,39600.0,45.66,45.68,45.64,45.68,39600.0
2007-05-23 11:40:00,45.68,45.71,45.68,45.69,13400.0,45.68,45.71,45.68,45.69,13400.0
2007-05-23 11:50:00,45.69,45.71,45.69,45.69,6600.0,45.69,45.71,45.69,45.69,6600.0
2007-05-23 12:00:00,45.69,45.7,45.69,45.69,17200.0,45.69,45.7,45.69,45.69,17200.0
2007-05-23 12:10:00,45.69,45.7,45.68,45.69,33600.0,45.69,45.7,45.68,45.69,33600.0
2007-05-23 12:20:00,45.69,45.71,45.69,45.71,21800.0,45.69,45.71,45.69,45.71,21800.0
2007-05-23 12:30:00,45.71,45.71,45.69,45.7,9600.0,45.71,45.71,45.69,45.7,9600.0
2007-05-23 12:40:00,45.69,45.72,45.69,45.72,28800.0,45.69,45.72,45.69,45.72,28800.0
2007-05-23 12:50:00,45.71,45.73,45.71,45.71,8600.0,45.71,45.73,45.71,45.71,8600.0
2007-05-23 13:00:00,45.71,45.73,45.71,45.72,8600.0,45.71,45.73,45.71,45.72,8600.0
2007-05-23 13:10:00,45.72,45.73,45.71,45.73,9400.0,45.72,45.73,45.71,45.73,9400.0
2007-05-23 13:20:00,45.72,45.74,45.72,45.72,35000.0,45.72,45.74,45.72,45.72,35000.0
2007-05-23 13:30:00,45.73,45.73,45.72,45.72,13400.0,45.73,45.73,45.72,45.72,13400.0
2007-05-23 13:40:00,45.72,45.72,45.7,45.71,14900.0,45.72,45.72,45.7,45.71,14900.0
2007-05-23 13:50:00,45.71,45.73,45.67,45.71,50100.0,45.71,45.73,45.67,45.71,50100.0
2007-05-23 14:00:00,45.73,45.73,45.62,45.7,66900.0,45.73,45.73,45.62,45.7,66900.0
2007-05-23 14:10:00,45.7,45.73,45.59,45.59,52900.0,45.7,45.73,45.59,45.59,52900.0
2007-05-23 14:20:00,45.59,45.61,45.44,45.49,129100.0,45.59,45.61,45.44,45.49,129100.0
2007-05-23 14:30:00,45.5,45.59,45.5,45.59,142400.0,45.5,45.59,45.5,45.59,142400.0
2007-05-23 14:40:00,45.59,45.65,45.55,45.57,103200.0,45.59,45.65,45.55,45.57,103200.0
2007-05-23 14:50:00,45.57,45.66,45.57,45.58,45700.0,45.57,45.66,45.57,45.58,45700.0
2007-05-23 15:00:00,45.58,45.59,45.54,45.57,153000.0,45.58,45.59,45.54,45.57,153000.0
2007-05-23 15:10:00,45.56,45.62,45.55,45.6,76000.0,45.56,45.62,45.55,45.6,76000.0
2007-05-23 15:20:00,45.6,45.61,45.48,45.5,172100.0,45.6,45.61,45.48,45.5,172100.0
2007-05-23 15:30:00,45.5,45.56,45.44,45.51,147600.0,45.5,45.56,45.44,45.51,147600.0
2007-05-23 15:40:00,45.51,45.54,45.47,45.47,53800.0,45.51,45.54,45.47,45.47,53800.0
2007-05-23 15:50:00,45.47,45.57,45.41,45.48,284300.0,45.47,45.57,45.41,45.48,284300.0
2007-05-24 09:30:00,45.37,45.6,45.21,45.22,43100.0,45.37,45.6,45.21,45.22,43100.0
2007-05-24 09:40:00,45.21,45.35,45.16,45.33,44000.0,45.21,45.35,45.16,45.33,44000.0
2007-05-24 09:50:00,45.34,45.43,45.27,45.27,35000.0,45.34,45.43,45.27,45.27,35000.0
2007-05-24 10:00:00,45.26,45.5,45.26,45.36,62100.0,45.26,45.5,45.26,45.36,62100.0
2007-05-24 10:10:00,45.35,45.37,45.23,45.26,43200.0,45.35,45.37,45.23,45.26,43200.0
2007-05-24 10:20:00,45.27,45.33,45.18,45.21,55100.0,45.27,45.33,45.18,45.21,55100.0
2007-05-24 10:30:00,45.21,45.3,45.17,45.18,69500.0,45.21,45.3,45.17,45.18,69500.0
2007-05-24 10:40:00,45.18,45.2,45.09,45.16,41300.0,45.18,45.2,45.09,45.16,41300.0
2007-05-24 10:50:00,45.14,45.16,45.03,45.05,118000.0,45.14,45.16,45.03,45.05,118000.0
2007-05-24 11:00:00,45.04,45.09,44.89,45.09,79900.0,45.04,45.09,44.89,45.09,79900.0
2007-05-24 11:10:00,45.1,45.1,44.86,44.86,82200.0,45.1,45.1,44.86,44.86,82200.0
2007-05-24 11:20:00,44.86,44.99,44.81,44.87,83500.0,44.86,44.99,44.81,44.87,83500.0
2007-05-24 11:30:00,44.86,44.94,44.77,44.91,49900.0,44.86,44.94,44.77,44.91,49900.0
2007-05-24 11:40:00,44.91,45.0,44.88,44.98,28700.0,44.91,45.0,44.88,44.98,28700.0
2007-05-24 11:50:00,45.01,45.14,45.01,45.12,15100.0,45.01,45.14,45.01,45.12,15100.0
2007-05-24 12:00:00,45.11,45.16,44.99,45.04,17300.0,45.11,45.16,44.99,45.04,17300.0
2007-05-24 12:10:00,45.03,45.04,44.94,44.94,18600.0,45.03,45.04,44.94,44.94,18600.0
2007-05-24 12:20:00,44.94,44.96,44.89,44.94,27800.0,44.94,44.96,44.89,44.94,27800.0
2007-05-24 12:30:00,44.94,44.95,44.79,44.83,30600.0,44.94,44.95,44.79,44.83,30600.0
2007-05-24 12:40:00,44.83,44.95,44.83,44.93,28000.0,44.83,44.95,44.83,44.93,28000.0
2007-05-24 12:50:00,44.92,44.97,44.89,44.97,26800.0,44.92,44.97,44.89,44.97,26800.0
2007-05-24 13:00:00,44.97,44.98,44.9,44.91,16200.0,44.97,44.98,44.9,44.91,16200.0
2007-05-24 13:10:00,44.92,45.11,44.92,45.07,17600.0,44.92,45.11,44.92,45.07,17600.0
2007-05-24 13:20:00,45.06,45.13,45.04,45.07,7700.0,45.06,45.13,45.04,45.07,7700.0
2007-05-24 13:30:00,45.05,45.07,44.76,44.79,94300.0,45.05,45.07,44.76,44.79,94300.0
2007-05-24 13:40:00,44.79,44.93,44.79,44.89,22400.0,44.79,44.93,44.79,44.89,22400.0
2007-05-24 13:50:00,44.9,44.95,44.81,44.94,25100.0,44.9,44.95,44.81,44.94,25100.0
2007-05-24 14:00:00,44.95,44.95,44.76,44.8,37000.0,44.95,44.95,44.76,44.8,37000.0
2007-05-24 14:10:00,44.81,44.83,44.7,44.74,45400.0,44.81,44.83,44.7,44.74,45400.0
2007-05-24 14:20:00,44.75,44.83,44.74,44.77,65900.0,44.75,44.83,44.74,44.77,65900.0
2007-05-24 14:30:00,44.77,44.79,44.72,44.73,44800.0,44.77,44.79,44.72,44.73,44800.0
2007-05-24 14:40:00,44.73,44.78,44.69,44.73,42500.0,44.73,44.78,44.69,44.73,42500.0
2007-05-24 14:50:00,44.72,44.75,44.64,44.73,39500.0,44.72,44.75,44.64,44.73,39500.0
2007-05-24 15:00:00,44.71,44.78,44.65,44.68,101100.0,44.71,44.78,44.65,44.68,101100.0
2007-05-24 15:10:00,44.68,44.68,44.57,44.58,118500.0,44.68,44.68,44.57,44.58,118500.0
2007-05-24 15:20:00,44.58,44.66,44.57,44.66,71900.0,44.58,44.66,44.57,44.66,71900.0
2007-05-24 15:30:00,44.68,44.68,44.54,44.55,82200.0,44.68,44.68,44.54,44.55,82200.0
2007-05-24 15:40:00,44.55,44.69,44.54,44.69,100100.0,44.55,44.69,44.54,44.69,100100.0
2007-05-24 15:50:00,44.68,45.11,44.62,44.77,142900.0,44.68,45.11,44.62,44.77,142900.0
2007-05-25 09:30:00,44.96,44.96,44.46,44.69,41300.0,44.96,44.96,44.46,44.69,41300.0
2007-05-25 09:40:00,44.69,44.79,44.64,44.78,30400.0,44.69,44.79,44.64,44.78,30400.0
2007-05-25 09:50:00,44.78,44.97,44.77,44.96,37900.0,44.78,44.97,44.77,44.96,37900.0
2007-05-25 10:00:00,44.95,45.06,44.81,45.06,40000.0,44.95,45.06,44.81,45.06,40000.0
2007-05-25 10:10:00,45.04,45.1,44.97,45.09,35700.0,45.04,45.1,44.97,45.09,35700.0
2007-05-25 10:20:00,45.09,45.11,44.99,45.08,20100.0,45.09,45.11,44.99,45.08,20100.0
2007-05-25 10:30:00,45.09,45.27,45.09,45.27,24800.0,45.09,45.27,45.09,45.27,24800.0
2007-05-25 10:40:00,45.27,45.3,45.14,45.14,21700.0,45.27,45.3,45.14,45.14,21700.0
2007-05-25 10:50:00,45.15,45.15,44.99,45.03,27000.0,45.15,45.15,44.99,45.03,27000.0
2007-05-25 11:00:00,45.03,45.09,45.0,45.01,14400.0,45.03,45.09,45.0,45.01,14400.0
2007-05-25 11:10:00,45.02,45.09,44.98,45.0,33500.0,45.02,45.09,44.98,45.0,33500.0
2007-05-25 11:20:00,44.98,45.03,44.93,44.94,25400.0,44.98,45.03,44.93,44.94,25400.0
2007-05-25 11:30:00,44.94,44.99,44.93,44.97,27900.0,44.94,44.99,44.93,44.97,27900.0
2007-05-25 11:40:00,44.97,44.98,44.93,44.95,19900.0,44.97,44.98,44.93,44.95,19900.0
2007-05-25 11:50:00,44.95,44.96,44.92,44.96,15600.0,44.95,44.96,44.92,44.96,15600.0
2007-05-25 12:00:00,44.96,44.96,44.85,44.86,25400.0,44.96,44.96,44.85,44.86,25400.0
2007-05-25 12:10:00,44.85,44.85,44.74,44.77,31900.0,44.85,44.85,44.74,44.77,31900.0
2007-05-25 12:20:00,44.77,44.77,44.68,44.74,34600.0,44.77,44.77,44.68,44.74,34600.0
2007-05-25 12:30:00,44.72,44.77,44.7,44.77,21500.0,44.72,44.77,44.7,44.77,21500.0
2007-05-25 12:40:00,44.77,44.77,44.72,44.75,23300.0,44.77,44.77,44.72,44.75,23300.0
2007-05-25 12:50:00,44.75,44.75,44.72,44.72,19400.0,44.75,44.75,44.72,44.72,19400.0
2007-05-25 13:00:00,44.73,44.81,44.72,44.81,39300.0,44.73,44.81,44.72,44.81,39300.0
2007-05-25 13:10:00,44.81,44.94,44.8,44.9,16300.0,44.81,44.94,44.8,44.9,16300.0
2007-05-25 13:20:00,44.9,44.93,44.85,44.87,10100.0,44.9,44.93,44.85,44.87,10100.0
2007-05-25 13:30:00,44.88,44.97,44.86,44.92,9900.0,44.88,44.97,44.86,44.92,9900.0
2007-05-25 13:40:00,44.93,44.98,44.87,44.91,13500.0,44.93,44.98,44.87,44.91,13500.0
2007-05-25 13:50:00,44.93,44.98,44.93,44.96,7600.0,44.93,44.98,44.93,44.96,7600.0
2007-05-25 14:00:00,44.95,45.0,44.91,44.98,18800.0,44.95,45.0,44.91,44.98,18800.0
2007-05-25 14:10:00,44.96,44.99,44.9,44.95,8500.0,44.96,44.99,44.9,44.95,8500.0
2007-05-25 14:20:00,44.95,44.97,44.89,44.91,5900.0,44.95,44.97,44.89,44.91,5900.0
2007-05-25 14:30:00,44.92,45.0,44.87,44.99,35000.0,44.92,45.0,44.87,44.99,35000.0
2007-05-25 14:40:00,44.99,45.04,44.98,45.02,21500.0,44.99,45.04,44.98,45.02,21500.0
2007-05-25 14:50:00,45.02,45.02,44.93,44.99,23700.0,45.02,45.02,44.93,44.99,23700.0
2007-05-25 15:00:00,44.99,45.04,44.99,45.03,19400.0,44.99,45.04,44.99,45.03,19400.0
2007-05-25 15:10:00,45.02,45.09,45.02,45.06,20400.0,45.02,45.09,45.02,45.06,20400.0
2007-05-25 15:20:00,45.06,45.06,44.95,44.98,22800.0,45.06,45.06,44.95,44.98,22800.0
2007-05-25 15:30:00,44.99,45.0,44.95,44.99,33400.0,44.99,45.0,44.95,44.99,33400.0
2007-05-25 15:40:00,44.99,44.99,44.93,44.93,49300.0,44.99,44.99,44.93,44.93,49300.0
2007-05-25 15:50:00,44.94,44.98,44.91,44.93,62600.0,44.94,44.98,44.91,44.93,62600.0
2007-05-29 09:30:00,44.91,44.96,44.68,44.8,33900.0,44.91,44.96,44.68,44.8,33900.0
2007-05-29 09:40:00,44.81,44.82,44.72,44.82,33200.0,44.81,44.82,44.72,44.82,33200.0
2007-05-29 09:50:00,44.8,44.98,44.8,44.95,54200.0,44.8,44.98,44.8,44.95,54200.0
2007-05-29 10:00:00,44.97,45.04,44.8,44.82,67400.0,44.97,45.04,44.8,44.82,67400.0
2007-05-29 10:10:00,44.85,44.9,44.79,44.84,27500.0,44.85,44.9,44.79,44.84,27500.0
2007-05-29 10:20:00,44.84,44.9,44.8,44.87,30800.0,44.84,44.9,44.8,44.87,30800.0
2007-05-29 10:30:00,44.88,44.9,44.82,44.87,26900.0,44.88,44.9,44.82,44.87,26900.0
2007-05-29 10:40:00,44.87,44.94,44.8,44.84,36300.0,44.87,44.94,44.8,44.84,36300.0
2007-05-29 10:50:00,44.82,44.86,44.8,44.81,71800.0,44.82,44.86,44.8,44.81,71800.0
2007-05-29 11:00:00,44.81,44.85,44.81,44.84,71000.0,44.81,44.85,44.81,44.84,71000.0
2007-05-29 11:10:00,44.84,44.97,44.83,44.92,46100.0,44.84,44.97,44.83,44.92,46100.0
2007-05-29 11:20:00,44.9,44.91,44.87,44.88,41900.0,44.9,44.91,44.87,44.88,41900.0
2007-05-29 11:30:00,44.89,45.0,44.87,45.0,51100.0,44.89,45.0,44.87,45.0,51100.0
2007-05-29 11:40:00,44.99,45.02,44.96,44.99,21000.0,44.99,45.02,44.96,44.99,21000.0
2007-05-29 11:50:00,45.0,45.04,44.93,44.94,32000.0,45.0,45.04,44.93,44.94,32000.0
2007-05-29 12:00:00,44.94,44.97,44.92,44.96,19300.0,44.94,44.97,44.92,44.96,19300.0
2007-05-29 12:10:00,44.94,44.98,44.85,44.85,21600.0,44.94,44.98,44.85,44.85,21600.0
2007-05-29 12:20:00,44.85,44.88,44.85,44.85,16300.0,44.85,44.88,44.85,44.85,16300.0
2007-05-29 12:30:00,44.85,44.87,44.78,44.82,31600.0,44.85,44.87,44.78,44.82,31600.0
2007-05-29 12:40:00,44.81,44.82,44.73,44.75,26200.0,44.81,44.82,44.73,44.75,26200.0
2007-05-29 12:50:00,44.75,44.75,44.72,44.73,14900.0,44.75,44.75,44.72,44.73,14900.0
2007-05-29 13:00:00,44.72,44.77,44.71,44.76,16500.0,44.72,44.77,44.71,44.76,16500.0
2007-05-29 13:10:00,44.77,44.8,44.72,44.74,20200.0,44.77,44.8,44.72,44.74,20200.0
2007-05-29 13:20:00,44.74,44.74,44.53,44.59,49400.0,44.74,44.74,44.53,44.59,49400.0
2007-05-29 13:30:00,44.59,44.61,44.49,44.49,37500.0,44.59,44.61,44.49,44.49,37500.0
2007-05-29 13:40:00,44.49,44.56,44.47,44.52,27400.0,44.49,44.56,44.47,44.52,27400.0
2007-05-29 13:50:00,44.53,44.64,44.52,44.64,14100.0,44.53,44.64,44.52,44.64,14100.0
2007-05-29 14:00:00,44.64,44.65,44.52,44.53,46800.0,44.64,44.65,44.52,44.53,46800.0
2007-05-29 14:10:00,44.54,44.59,44.49,44.58,42400.0,44.54,44.59,44.49,44.58,42400.0
2007-05-29 14:20:00,44.58,44.61,44.53,44.6,15200.0,44.58,44.61,44.53,44.6,15200.0
2007-05-29 14:30:00,44.6,44.62,44.49,44.53,18900.0,44.6,44.62,44.49,44.53,18900.0
2007-05-29 14:40:00,44.52,44.6,44.52,44.6,15700.0,44.52,44.6,44.52,44.6,15700.0
2007-05-29 14:50:00,44.6,44.68,44.58,44.68,14600.0,44.6,44.68,44.58,44.68,14600.0
2007-05-29 15:00:00,44.67,44.77,44.65,44.74,22400.0,44.67,44.77,44.65,44.74,22400.0
2007-05-29 15:10:00,44.74,44.8,44.73,44.76,20100.0,44.74,44.8,44.73,44.76,20100.0
2007-05-29 15:20:00,44.77,44.8,44.73,44.78,61400.0,44.77,44.8,44.73,44.78,61400.0
2007-05-29 15:30:00,44.78,44.83,44.72,44.81,27600.0,44.78,44.83,44.72,44.81,27600.0
2007-05-29 15:40:00,44.81,44.93,44.81,44.89,45300.0,44.81,44.93,44.81,44.89,45300.0
2007-05-29 15:50:00,44.89,44.97,44.85,44.96,50800.0,44.89,44.97,44.85,44.96,50800.0
2007-05-30 09:30:00,44.67,44.8,44.29,44.34,74100.0,44.67,44.8,44.29,44.34,74100.0
2007-05-30 09:40:00,44.34,44.48,44.34,44.38,39700.0,44.34,44.48,44.34,44.38,39700.0
2007-05-30 09:50:00,44.38,44.61,44.32,44.61,52900.0,44.38,44.61,44.32,44.61,52900.0
2007-05-30 10:00:00,44.61,44.62,44.47,44.52,38000.0,44.61,44.62,44.47,44.52,38000.0
2007-05-30 10:10:00,44.53,44.6,44.47,44.54,63600.0,44.53,44.6,44.47,44.54,63600.0
2007-05-30 10:20:00,44.55,44.6,44.47,44.49,34800.0,44.55,44.6,44.47,44.49,34800.0
2007-05-30 10:30:00,44.49,44.56,44.38,44.46,43600.0,44.49,44.56,44.38,44.46,43600.0
2007-05-30 10:40:00,44.42,44.44,44.31,44.34,33300.0,44.42,44.44,44.31,44.34,33300.0
2007-05-30 10:50:00,44.34,44.37,44.31,44.35,20000.0,44.34,44.37,44.31,44.35,20000.0
2007-05-30 11:00:00,44.36,44.38,44.31,44.32,23400.0,44.36,44.38,44.31,44.32,23400.0
2007-05-30 11:10:00,44.32,44.33,44.27,44.29,33600.0,44.32,44.33,44.27,44.29,33600.0
2007-05-30 11:20:00,44.28,44.47,44.28,44.45,25400.0,44.28,44.47,44.28,44.45,25400.0
2007-05-30 11:30:00,44.47,44.53,44.47,44.53,14500.0,44.47,44.53,44.47,44.53,14500.0
2007-05-30 11:40:00,44.55,44.67,44.55,44.6,21800.0,44.55,44.67,44.55,44.6,21800.0
2007-05-30 11:50:00,44.61,44.62,44.57,44.59,6600.0,44.61,44.62,44.57,44.59,6600.0
2007-05-30 12:00:00,44.61,44.65,44.6,44.62,6100.0,44.61,44.65,44.6,44.62,6100.0
2007-05-30 12:10:00,44.62,44.65,44.6,44.63,6500.0,44.62,44.65,44.6,44.63,6500.0
2007-05-30 12:20:00,44.63,44.81,44.62,44.8,14500.0,44.63,44.81,44.62,44.8,14500.0
2007-05-30 12:30:00,44.82,44.9,44.8,44.84,28600.0,44.82,44.9,44.8,44.84,28600.0
2007-05-30 12:40:00,44.84,44.94,44.84,44.94,11600.0,44.84,44.94,44.84,44.94,11600.0
2007-05-30 12:50:00,44.94,44.97,44.89,44.91,34000.0,44.94,44.97,44.89,44.91,34000.0
2007-05-30 13:00:00,44.9,44.91,44.83,44.85,8200.0,44.9,44.91,44.83,44.85,8200.0
2007-05-30 13:10:00,44.87,44.87,44.84,44.86,4900.0,44.87,44.87,44.84,44.86,4900.0
2007-05-30 13:20:00,44.86,44.87,44.77,44.8,17000.0,44.86,44.87,44.77,44.8,17000.0
2007-05-30 13:30:00,44.79,44.9,44.6,44.61,40100.0,44.79,44.9,44.6,44.61,40100.0
2007-05-30 13:40:00,44.59,44.67,44.55,44.66,13800.0,44.59,44.67,44.55,44.66,13800.0
2007-05-30 13:50:00,44.65,44.71,44.64,44.67,11200.0,44.65,44.71,44.64,44.67,11200.0
2007-05-30 14:00:00,44.66,44.9,44.43,44.56,63300.0,44.66,44.9,44.43,44.56,63300.0
2007-05-30 14:10:00,44.56,44.74,44.55,44.66,25400.0,44.56,44.74,44.55,44.66,25400.0
2007-05-30 14:20:00,44.63,44.78,44.52,44.75,15200.0,44.63,44.78,44.52,44.75,15200.0
2007-05-30 14:30:00,44.75,44.91,44.66,44.84,16400.0,44.75,44.91,44.66,44.84,16400.0
2007-05-30 14:40:00,44.85,45.0,44.85,44.96,16800.0,44.85,45.0,44.85,44.96,16800.0
2007-05-30 14:50:00,44.96,45.09,44.94,45.09,20900.0,44.96,45.09,44.94,45.09,20900.0
2007-05-30 15:00:00,45.06,45.13,45.0,45.01,18100.0,45.06,45.13,45.0,45.01,18100.0
2007-05-30 15:10:00,45.02,45.03,44.93,44.99,9800.0,45.02,45.03,44.93,44.99,9800.0
2007-05-30 15:20:00,44.98,45.0,44.92,44.99,12300.0,44.98,45.0,44.92,44.99,12300.0
2007-05-30 15:30:00,45.0,45.09,44.99,45.01,40400.0,45.0,45.09,44.99,45.01,40400.0
2007-05-30 15:40:00,45.0,45.12,44.98,45.05,83700.0,45.0,45.12,44.98,45.05,83700.0
2007-05-30 15:50:00,45.05,45.1,44.96,45.02,133100.0,45.05,45.1,44.96,45.02,133100.0
2007-05-31 09:30:00,44.98,45.14,44.75,44.79,50000.0,44.98,45.14,44.75,44.79,50000.0
2007-05-31 09:40:00,44.83,44.96,44.82,44.93,62100.0,44.83,44.96,44.82,44.93,62100.0
2007-05-31 09:50:00,44.93,44.99,44.91,44.93,46100.0,44.93,44.99,44.91,44.93,46100.0
2007-05-31 10:00:00,44.93,45.07,44.93,44.96,89000.0,44.93,45.07,44.93,44.96,89000.0
2007-05-31 10:10:00,44.93,44.96,44.82,44.96,44600.0,44.93,44.96,44.82,44.96,44600.0
2007-05-31 10:20:00,44.95,44.96,44.86,44.87,49900.0,44.95,44.96,44.86,44.87,49900.0
2007-05-31 10:30:00,44.88,44.88,44.79,44.82,73500.0,44.88,44.88,44.79,44.82,73500.0
2007-05-31 10:40:00,44.82,44.86,44.81,44.84,30900.0,44.82,44.86,44.81,44.84,30900.0
2007-05-31 10:50:00,44.84,44.86,44.8,44.8,25100.0,44.84,44.86,44.8,44.8,25100.0
2007-05-31 11:00:00,44.8,44.8,44.67,44.7,29400.0,44.8,44.8,44.67,44.7,29400.0
2007-05-31 11:10:00,44.7,44.73,44.59,44.64,32300.0,44.7,44.73,44.59,44.64,32300.0
2007-05-31 11:20:00,44.65,44.75,44.61,44.69,27800.0,44.65,44.75,44.61,44.69,27800.0
2007-05-31 11:30:00,44.7,44.73,44.69,44.72,17700.0,44.7,44.73,44.69,44.72,17700.0
2007-05-31 11:40:00,44.74,44.8,44.72,44.78,57500.0,44.74,44.8,44.72,44.78,57500.0
2007-05-31 11:50:00,44.79,44.86,44.79,44.86,15200.0,44.79,44.86,44.79,44.86,15200.0
2007-05-31 12:00:00,44.87,44.9,44.85,44.89,15900.0,44.87,44.9,44.85,44.89,15900.0
2007-05-31 12:10:00,44.88,45.0,44.84,45.0,26000.0,44.88,45.0,44.84,45.0,26000.0
2007-05-31 12:20:00,45.0,45.01,44.95,44.96,19100.0,45.0,45.01,44.95,44.96,19100.0
2007-05-31 12:30:00,44.96,45.0,44.95,44.99,17100.0,44.96,45.0,44.95,44.99,17100.0
2007-05-31 12:40:00,45.0,45.02,44.95,45.0,14500.0,45.0,45.02,44.95,45.0,14500.0
2007-05-31 12:50:00,45.0,45.0,44.95,44.98,11200.0,45.0,45.0,44.95,44.98,11200.0
2007-05-31 13:00:00,44.97,45.02,44.92,44.92,25500.0,44.97,45.02,44.92,44.92,25500.0
2007-05-31 13:10:00,44.92,44.99,44.89,44.92,37300.0,44.92,44.99,44.89,44.92,37300.0
2007-05-31 13:20:00,44.93,44.95,44.76,44.84,38700.0,44.93,44.95,44.76,44.84,38700.0
2007-05-31 13:30:00,44.86,44.88,44.74,44.76,25500.0,44.86,44.88,44.74,44.76,25500.0
2007-05-31 13:40:00,44.75,44.8,44.64,44.79,22300.0,44.75,44.8,44.64,44.79,22300.0
2007-05-31 13:50:00,44.79,44.86,44.75,44.84,12500.0,44.79,44.86,44.75,44.84,12500.0
2007-05-31 14:00:00,44.83,45.01,44.83,44.98,18700.0,44.83,45.01,44.83,44.98,18700.0
2007-05-31 14:10:00,45.0,45.01,44.97,44.97,15100.0,45.0,45.01,44.97,44.97,15100.0
2007-05-31 14:20:00,44.97,45.1,44.97,45.08,17500.0,44.97,45.1,44.97,45.08,17500.0
2007-05-31 14:30:00,45.08,45.13,45.07,45.09,12700.0,45.08,45.13,45.07,45.09,12700.0
2007-05-31 14:40:00,45.09,45.16,45.05,45.16,24300.0,45.09,45.16,45.05,45.16,24300.0
2007-05-31 14:50:00,45.16,45.26,45.15,45.23,46800.0,45.16,45.26,45.15,45.23,46800.0
2007-05-31 15:00:00,45.24,45.36,45.22,45.32,97900.0,45.24,45.36,45.22,45.32,97900.0
2007-05-31 15:10:00,45.32,45.32,45.26,45.28,26300.0,45.32,45.32,45.26,45.28,26300.0
2007-05-31 15:20:00,45.27,45.32,45.26,45.28,20200.0,45.27,45.32,45.26,45.28,20200.0
2007-05-31 15:30:00,45.28,45.29,45.22,45.25,34300.0,45.28,45.29,45.22,45.25,34300.0
2007-05-31 15:40:00,45.25,45.35,45.24,45.35,47900.0,45.25,45.35,45.24,45.35,47900.0
2007-05-31 15:50:00,45.34,45.5,45.34,45.43,143200.0,45.34,45.5,45.34,45.43,143200.0
2007-06-01 09:30:00,45.33,45.47,45.33,45.36,44000.0,45.33,45.47,45.33,45.36,44000.0
2007-06-01 09:40:00,45.35,45.38,45.27,45.29,31900.0,45.35,45.38,45.27,45.29,31900.0
2007-06-01 09:50:00,45.3,45.37,45.26,45.32,20600.0,45.3,45.37,45.26,45.32,20600.0
2007-06-01 10:00:00,45.32,45.43,45.26,45.26,33800.0,45.32,45.43,45.26,45.26,33800.0
2007-06-01 10:10:00,45.25,45.26,45.08,45.13,44500.0,45.25,45.26,45.08,45.13,44500.0
2007-06-01 10:20:00,45.11,45.13,44.88,44.91,46100.0,45.11,45.13,44.88,44.91,46100.0
2007-06-01 10:30:00,44.92,45.06,44.92,44.98,26400.0,44.92,45.06,44.92,44.98,26400.0
2007-06-01 10:40:00,44.99,45.05,44.92,45.02,27300.0,44.99,45.05,44.92,45.02,27300.0
2007-06-01 10:50:00,45.02,45.04,44.94,44.98,34700.0,45.02,45.04,44.94,44.98,34700.0
2007-06-01 11:00:00,44.98,45.1,44.98,45.08,20900.0,44.98,45.1,44.98,45.08,20900.0
2007-06-01 11:10:00,45.07,45.07,44.99,45.03,13600.0,45.07,45.07,44.99,45.03,13600.0
2007-06-01 11:20:00,45.03,45.06,44.95,44.98,15700.0,45.03,45.06,44.95,44.98,15700.0
2007-06-01 11:30:00,44.99,45.13,44.99,45.08,31200.0,44.99,45.13,44.99,45.08,31200.0
2007-06-01 11:40:00,45.07,45.12,45.05,45.08,12500.0,45.07,45.12,45.05,45.08,12500.0
2007-06-01 11:50:00,45.07,45.1,45.05,45.07,34700.0,45.07,45.1,45.05,45.07,34700.0
2007-06-01 12:00:00,45.08,45.09,44.96,45.0,49100.0,45.08,45.09,44.96,45.0,49100.0
2007-06-01 12:10:00,45.02,45.02,44.97,44.97,13700.0,45.02,45.02,44.97,44.97,13700.0
2007-06-01 12:20:00,44.99,44.99,44.83,44.97,31800.0,44.99,44.99,44.83,44.97,31800.0
2007-06-01 12:30:00,44.98,45.05,44.95,45.02,31400.0,44.98,45.05,44.95,45.02,31400.0
2007-06-01 12:40:00,45.03,45.04,44.95,44.96,25800.0,45.03,45.04,44.95,44.96,25800.0
2007-06-01 12:50:00,44.96,45.0,44.94,44.98,15500.0,44.96,45.0,44.94,44.98,15500.0
2007-06-01 13:00:00,44.99,44.99,44.93,44.94,15700.0,44.99,44.99,44.93,44.94,15700.0
2007-06-01 13:10:00,44.95,45.09,44.9,45.05,30600.0,44.95,45.09,44.9,45.05,30600.0
2007-06-01 13:20:00,45.05,45.05,44.96,45.04,9700.0,45.05,45.05,44.96,45.04,9700.0
2007-06-01 13:30:00,45.04,45.05,44.95,44.96,29900.0,45.04,45.05,44.95,44.96,29900.0
2007-06-01 13:40:00,44.95,44.95,44.91,44.93,22100.0,44.95,44.95,44.91,44.93,22100.0
2007-06-01 13:50:00,44.93,44.93,44.86,44.88,21600.0,44.93,44.93,44.86,44.88,21600.0
2007-06-01 14:00:00,44.89,44.93,44.88,44.89,24600.0,44.89,44.93,44.88,44.89,24600.0
2007-06-01 14:10:00,44.9,45.45,44.89,44.89,23100.0,44.9,45.45,44.89,44.89,23100.0
2007-06-01 14:20:00,44.89,44.92,44.82,44.92,19300.0,44.89,44.92,44.82,44.92,19300.0
2007-06-01 14:30:00,44.91,44.92,44.88,44.88,16700.0,44.91,44.92,44.88,44.88,16700.0
2007-06-01 14:40:00,44.89,44.93,44.86,44.92,19400.0,44.89,44.93,44.86,44.92,19400.0
2007-06-01 14:50:00,44.93,45.0,44.91,45.0,23900.0,44.93,45.0,44.91,45.0,23900.0
2007-06-01 15:00:00,44.99,45.0,44.91,44.97,22100.0,44.99,45.0,44.91,44.97,22100.0
2007-06-01 15:10:00,44.97,44.98,44.91,44.98,28000.0,44.97,44.98,44.91,44.98,28000.0
2007-06-01 15:20:00,44.97,44.99,44.92,44.97,21400.0,44.97,44.99,44.92,44.97,21400.0
2007-06-01 15:30:00,44.97,44.99,44.94,44.98,27500.0,44.97,44.99,44.94,44.98,27500.0
2007-06-01 15:40:00,44.99,45.02,44.95,45.0,51800.0,44.99,45.02,44.95,45.0,51800.0
2007-06-01 15:50:00,44.99,44.99,44.85,44.9,82100.0,44.99,44.99,44.85,44.9,82100.0
2007-06-04 09:30:00,44.66,44.81,44.5,44.58,34700.0,44.66,44.81,44.5,44.58,34700.0
2007-06-04 09:40:00,44.63,44.63,44.37,44.55,31900.0,44.63,44.63,44.37,44.55,31900.0
2007-06-04 09:50:00,44.56,44.77,44.51,44.56,41900.0,44.56,44.77,44.51,44.56,41900.0
2007-06-04 10:00:00,44.59,44.78,44.57,44.66,81400.0,44.59,44.78,44.57,44.66,81400.0
2007-06-04 10:10:00,44.66,44.79,44.59,44.59,58100.0,44.66,44.79,44.59,44.59,58100.0
2007-06-04 10:20:00,44.59,44.59,44.41,44.48,51000.0,44.59,44.59,44.41,44.48,51000.0
2007-06-04 10:30:00,44.49,44.55,44.34,44.34,42500.0,44.49,44.55,44.34,44.34,42500.0
2007-06-04 10:40:00,44.35,44.42,44.31,44.31,41300.0,44.35,44.42,44.31,44.31,41300.0
2007-06-04 10:50:00,44.31,44.59,44.29,44.57,40300.0,44.31,44.59,44.29,44.57,40300.0
2007-06-04 11:00:00,44.56,44.65,44.47,44.63,20200.0,44.56,44.65,44.47,44.63,20200.0
2007-06-04 11:10:00,44.63,44.72,44.6,44.71,30700.0,44.63,44.72,44.6,44.71,30700.0
2007-06-04 11:20:00,44.72,44.76,44.67,44.72,40500.0,44.72,44.76,44.67,44.72,40500.0
2007-06-04 11:30:00,44.73,44.79,44.72,44.77,18100.0,44.73,44.79,44.72,44.77,18100.0
2007-06-04 11:40:00,44.77,44.78,44.59,44.65,43500.0,44.77,44.78,44.59,44.65,43500.0
2007-06-04 11:50:00,44.65,44.68,44.57,44.63,21000.0,44.65,44.68,44.57,44.63,21000.0
2007-06-04 12:00:00,44.63,44.7,44.59,44.69,10400.0,44.63,44.7,44.59,44.69,10400.0
2007-06-04 12:10:00,44.69,44.78,44.69,44.77,27300.0,44.69,44.78,44.69,44.77,27300.0
2007-06-04 12:20:00,44.77,44.89,44.77,44.88,32500.0,44.77,44.89,44.77,44.88,32500.0
2007-06-04 12:30:00,44.89,44.94,44.86,44.92,17400.0,44.89,44.94,44.86,44.92,17400.0
2007-06-04 12:40:00,44.93,44.95,44.91,44.92,13100.0,44.93,44.95,44.91,44.92,13100.0
2007-06-04 12:50:00,44.91,44.95,44.91,44.92,32800.0,44.91,44.95,44.91,44.92,32800.0
2007-06-04 13:00:00,44.91,44.93,44.89,44.89,16000.0,44.91,44.93,44.89,44.89,16000.0
2007-06-04 13:10:00,44.89,44.89,44.75,44.75,31500.0,44.89,44.89,44.75,44.75,31500.0
2007-06-04 13:20:00,44.73,44.8,44.73,44.78,28800.0,44.73,44.8,44.73,44.78,28800.0
2007-06-04 13:30:00,44.78,44.82,44.75,44.75,14700.0,44.78,44.82,44.75,44.75,14700.0
2007-06-04 13:40:00,44.74,44.85,44.73,44.85,19900.0,44.74,44.85,44.73,44.85,19900.0
2007-06-04 13:50:00,44.84,44.89,44.8,44.83,27500.0,44.84,44.89,44.8,44.83,27500.0
2007-06-04 14:00:00,44.83,44.92,44.83,44.89,17700.0,44.83,44.92,44.83,44.89,17700.0
2007-06-04 14:10:00,44.88,44.91,44.86,44.88,8800.0,44.88,44.91,44.86,44.88,8800.0
2007-06-04 14:20:00,44.88,44.93,44.88,44.91,8000.0,44.88,44.93,44.88,44.91,8000.0
2007-06-04 14:30:00,44.91,44.94,44.86,44.94,17100.0,44.91,44.94,44.86,44.94,17100.0
2007-06-04 14:40:00,44.95,44.95,44.88,44.92,12000.0,44.95,44.95,44.88,44.92,12000.0
2007-06-04 14:50:00,44.92,44.98,44.9,44.96,17200.0,44.92,44.98,44.9,44.96,17200.0
2007-06-04 15:00:00,44.97,45.03,44.95,44.97,57700.0,44.97,45.03,44.95,44.97,57700.0
2007-06-04 15:10:00,44.97,44.99,44.92,44.97,17600.0,44.97,44.99,44.92,44.97,17600.0
2007-06-04 15:20:00,44.97,45.05,44.95,45.05,37400.0,44.97,45.05,44.95,45.05,37400.0
2007-06-04 15:30:00,45.05,45.05,45.04,45.05,30300.0,45.05,45.05,45.04,45.05,30300.0
2007-06-04 15:40:00,45.05,45.11,45.04,45.1,35900.0,45.05,45.11,45.04,45.1,35900.0
2007-06-04 15:50:00,45.1,45.14,45.08,45.08,59800.0,45.1,45.14,45.08,45.08,59800.0
2007-06-05 09:30:00,44.2,44.51,44.08,44.42,343100.0,44.2,44.51,44.08,44.42,343100.0
2007-06-05 09:40:00,44.43,44.45,44.27,44.41,115400.0,44.43,44.45,44.27,44.41,115400.0
2007-06-05 09:50:00,44.43,44.55,44.27,44.37,183900.0,44.43,44.55,44.27,44.37,183900.0
2007-06-05 10:00:00,44.39,44.44,44.12,44.32,111200.0,44.39,44.44,44.12,44.32,111200.0
2007-06-05 10:10:00,44.32,44.44,44.27,44.41,70100.0,44.32,44.44,44.27,44.41,70100.0
2007-06-05 10:20:00,44.4,44.44,44.28,44.43,179600.0,44.4,44.44,44.28,44.43,179600.0
2007-06-05 10:30:00,44.43,44.54,44.42,44.52,136600.0,44.43,44.54,44.42,44.52,136600.0
2007-06-05 10:40:00,44.51,44.67,44.48,44.57,87000.0,44.51,44.67,44.48,44.57,87000.0
2007-06-05 10:50:00,44.56,44.65,44.53,44.59,50400.0,44.56,44.65,44.53,44.59,50400.0
2007-06-05 11:00:00,44.56,44.56,44.39,44.42,91000.0,44.56,44.56,44.39,44.42,91000.0
2007-06-05 11:10:00,44.42,44.5,44.39,44.4,116900.0,44.42,44.5,44.39,44.4,116900.0
2007-06-05 11:20:00,44.4,44.4,44.18,44.21,118800.0,44.4,44.4,44.18,44.21,118800.0
2007-06-05 11:30:00,44.21,44.31,44.19,44.26,55400.0,44.21,44.31,44.19,44.26,55400.0
2007-06-05 11:40:00,44.27,44.39,44.25,44.35,80000.0,44.27,44.39,44.25,44.35,80000.0
2007-06-05 11:50:00,44.34,44.38,44.3,44.3,26500.0,44.34,44.38,44.3,44.3,26500.0
2007-06-05 12:00:00,44.3,44.35,44.27,44.33,39700.0,44.3,44.35,44.27,44.33,39700.0
2007-06-05 12:10:00,44.33,44.4,44.24,44.3,61400.0,44.33,44.4,44.24,44.3,61400.0
2007-06-05 12:20:00,44.3,44.36,44.27,44.36,65500.0,44.3,44.36,44.27,44.36,65500.0
2007-06-05 12:30:00,44.36,44.49,44.36,44.47,57200.0,44.36,44.49,44.36,44.47,57200.0
2007-06-05 12:40:00,44.47,44.5,44.46,44.49,42000.0,44.47,44.5,44.46,44.49,42000.0
2007-06-05 12:50:00,44.49,44.5,44.45,44.5,68000.0,44.49,44.5,44.45,44.5,68000.0
2007-06-05 13:00:00,44.49,44.55,44.44,44.55,56200.0,44.49,44.55,44.44,44.55,56200.0
2007-06-05 13:10:00,44.55,44.63,44.54,44.63,49000.0,44.55,44.63,44.54,44.63,49000.0
2007-06-05 13:20:00,44.62,44.63,44.51,44.53,47500.0,44.62,44.63,44.51,44.53,47500.0
2007-06-05 13:30:00,44.52,44.55,44.42,44.52,30400.0,44.52,44.55,44.42,44.52,30400.0
2007-06-05 13:40:00,44.52,44.53,44.41,44.44,25000.0,44.52,44.53,44.41,44.44,25000.0
2007-06-05 13:50:00,44.44,44.47,44.37,44.4,61100.0,44.44,44.47,44.37,44.4,61100.0
2007-06-05 14:00:00,44.4,44.44,44.35,44.38,112200.0,44.4,44.44,44.35,44.38,112200.0
2007-06-05 14:10:00,44.39,44.47,44.34,44.42,50200.0,44.39,44.47,44.34,44.42,50200.0
2007-06-05 14:20:00,44.43,44.51,44.43,44.46,27600.0,44.43,44.51,44.43,44.46,27600.0
2007-06-05 14:30:00,44.46,44.5,44.4,44.44,46600.0,44.46,44.5,44.4,44.44,46600.0
2007-06-05 14:40:00,44.45,44.57,44.45,44.55,32200.0,44.45,44.57,44.45,44.55,32200.0
2007-06-05 14:50:00,44.54,44.59,44.54,44.55,25300.0,44.54,44.59,44.54,44.55,25300.0
2007-06-05 15:00:00,44.56,44.62,44.56,44.62,57800.0,44.56,44.62,44.56,44.62,57800.0
2007-06-05 15:10:00,44.61,44.69,44.59,44.65,47100.0,44.61,44.69,44.59,44.65,47100.0
2007-06-05 15:20:00,44.66,44.69,44.64,44.69,25000.0,44.66,44.69,44.64,44.69,25000.0
2007-06-05 15:30:00,44.69,44.77,44.69,44.76,66500.0,44.69,44.77,44.69,44.76,66500.0
2007-06-05 15:40:00,44.76,44.76,44.71,44.75,43600.0,44.76,44.76,44.71,44.75,43600.0
2007-06-05 15:50:00,44.75,44.85,44.74,44.85,98700.0,44.75,44.85,44.74,44.85,98700.0
2007-06-06 09:30:00,44.42,44.72,44.33,44.69,131100.0,44.42,44.72,44.33,44.69,131100.0
2007-06-06 09:40:00,44.64,44.72,44.37,44.37,51800.0,44.64,44.72,44.37,44.37,51800.0
2007-06-06 09:50:00,44.35,44.56,44.35,44.53,46200.0,44.35,44.56,44.35,44.53,46200.0
2007-06-06 10:00:00,44.54,44.58,44.4,44.44,46400.0,44.54,44.58,44.4,44.44,46400.0
2007-06-06 10:10:00,44.41,44.62,44.37,44.62,88800.0,44.41,44.62,44.37,44.62,88800.0
2007-06-06 10:20:00,44.63,44.76,44.62,44.76,58800.0,44.63,44.76,44.62,44.76,58800.0
2007-06-06 10:30:00,44.75,44.76,44.63,44.69,30900.0,44.75,44.76,44.63,44.69,30900.0
2007-06-06 10:40:00,44.69,44.75,44.58,44.66,52700.0,44.69,44.75,44.58,44.66,52700.0
2007-06-06 10:50:00,44.64,44.64,44.48,44.48,27400.0,44.64,44.64,44.48,44.48,27400.0
2007-06-06 11:00:00,44.48,44.57,44.46,44.56,72200.0,44.48,44.57,44.46,44.56,72200.0
2007-06-06 11:10:00,44.57,44.64,44.56,44.62,24200.0,44.57,44.64,44.56,44.62,24200.0
2007-06-06 11:20:00,44.61,44.61,44.48,44.52,21500.0,44.61,44.61,44.48,44.52,21500.0
2007-06-06 11:30:00,44.51,44.59,44.51,44.51,40100.0,44.51,44.59,44.51,44.51,40100.0
2007-06-06 11:40:00,44.52,44.61,44.5,44.51,30100.0,44.52,44.61,44.5,44.51,30100.0
2007-06-06 11:50:00,44.52,44.56,44.49,44.55,50500.0,44.52,44.56,44.49,44.55,50500.0
2007-06-06 12:00:00,44.55,44.6,44.52,44.58,39800.0,44.55,44.6,44.52,44.58,39800.0
2007-06-06 12:10:00,44.58,44.72,44.56,44.72,38700.0,44.58,44.72,44.56,44.72,38700.0
2007-06-06 12:20:00,44.71,44.8,44.65,44.68,46700.0,44.71,44.8,44.65,44.68,46700.0
2007-06-06 12:30:00,44.69,44.73,44.62,44.63,13600.0,44.69,44.73,44.62,44.63,13600.0
2007-06-06 12:40:00,44.64,44.64,44.6,44.6,14500.0,44.64,44.64,44.6,44.6,14500.0
2007-06-06 12:50:00,44.6,44.62,44.55,44.55,15800.0,44.6,44.62,44.55,44.55,15800.0
2007-06-06 13:00:00,44.57,44.65,44.57,44.65,21100.0,44.57,44.65,44.57,44.65,21100.0
2007-06-06 13:10:00,44.65,44.69,44.54,44.59,31500.0,44.65,44.69,44.54,44.59,31500.0
2007-06-06 13:20:00,44.57,44.64,44.52,44.59,29000.0,44.57,44.64,44.52,44.59,29000.0
2007-06-06 13:30:00,44.6,44.63,44.59,44.6,13900.0,44.6,44.63,44.59,44.6,13900.0
2007-06-06 13:40:00,44.6,44.69,44.6,44.69,13100.0,44.6,44.69,44.6,44.69,13100.0
2007-06-06 13:50:00,44.67,44.76,44.62,44.76,13900.0,44.67,44.76,44.62,44.76,13900.0
2007-06-06 14:00:00,44.74,44.78,44.72,44.76,14900.0,44.74,44.78,44.72,44.76,14900.0
2007-06-06 14:10:00,44.76,44.77,44.67,44.69,13300.0,44.76,44.77,44.67,44.69,13300.0
2007-06-06 14:20:00,44.71,44.78,44.65,44.77,19800.0,44.71,44.78,44.65,44.77,19800.0
2007-06-06 14:30:00,44.76,44.8,44.76,44.79,18600.0,44.76,44.8,44.76,44.79,18600.0
2007-06-06 14:40:00,44.79,44.87,44.75,44.75,33900.0,44.79,44.87,44.75,44.75,33900.0
2007-06-06 14:50:00,44.77,44.79,44.75,44.78,17700.0,44.77,44.79,44.75,44.78,17700.0
2007-06-06 15:00:00,44.77,44.78,44.65,44.72,45700.0,44.77,44.78,44.65,44.72,45700.0
2007-06-06 15:10:00,44.71,44.76,44.67,44.75,26400.0,44.71,44.76,44.67,44.75,26400.0
2007-06-06 15:20:00,44.75,44.75,44.65,44.65,53200.0,44.75,44.75,44.65,44.65,53200.0
2007-06-06 15:30:00,44.65,44.73,44.63,44.7,51900.0,44.65,44.73,44.63,44.7,51900.0
2007-06-06 15:40:00,44.7,44.77,44.66,44.67,58400.0,44.7,44.77,44.66,44.67,58400.0
2007-06-06 15:50:00,44.66,44.66,44.55,44.55,101100.0,44.66,44.66,44.55,44.55,101100.0
2007-06-07 09:30:00,43.79,43.95,43.56,43.6,355600.0,43.79,43.95,43.56,43.6,355600.0
2007-06-07 09:40:00,43.64,44.09,43.5,44.05,117600.0,43.64,44.09,43.5,44.05,117600.0
2007-06-07 09:50:00,44.05,44.05,43.82,43.84,129900.0,44.05,44.05,43.82,43.84,129900.0
2007-06-07 10:00:00,43.85,43.95,43.85,43.92,94100.0,43.85,43.95,43.85,43.92,94100.0
2007-06-07 10:10:00,43.92,43.97,43.82,43.9,153600.0,43.92,43.97,43.82,43.9,153600.0
2007-06-07 10:20:00,43.9,44.02,43.9,43.96,134100.0,43.9,44.02,43.9,43.96,134100.0
2007-06-07 10:30:00,43.95,44.21,43.95,44.07,118900.0,43.95,44.21,43.95,44.07,118900.0
2007-06-07 10:40:00,44.09,44.23,44.04,44.19,54400.0,44.09,44.23,44.04,44.19,54400.0
2007-06-07 10:50:00,44.19,44.34,44.17,44.31,75700.0,44.19,44.34,44.17,44.31,75700.0
2007-06-07 11:00:00,44.31,44.32,44.21,44.27,38400.0,44.31,44.32,44.21,44.27,38400.0
2007-06-07 11:10:00,44.27,44.32,44.11,44.14,53600.0,44.27,44.32,44.11,44.14,53600.0
2007-06-07 11:20:00,44.15,44.29,44.14,44.22,56100.0,44.15,44.29,44.14,44.22,56100.0
2007-06-07 11:30:00,44.24,44.27,44.17,44.17,31600.0,44.24,44.27,44.17,44.17,31600.0
2007-06-07 11:40:00,44.17,44.32,44.1,44.32,35500.0,44.17,44.32,44.1,44.32,35500.0
2007-06-07 11:50:00,44.33,44.34,44.22,44.22,29700.0,44.33,44.34,44.22,44.22,29700.0
2007-06-07 12:00:00,44.21,44.21,44.13,44.17,28300.0,44.21,44.21,44.13,44.17,28300.0
2007-06-07 12:10:00,44.18,44.3,44.18,44.27,39000.0,44.18,44.3,44.18,44.27,39000.0
2007-06-07 12:20:00,44.29,44.3,44.25,44.26,20700.0,44.29,44.3,44.25,44.26,20700.0
2007-06-07 12:30:00,44.26,44.31,44.13,44.14,34800.0,44.26,44.31,44.13,44.14,34800.0
2007-06-07 12:40:00,44.14,44.18,44.01,44.04,30600.0,44.14,44.18,44.01,44.04,30600.0
2007-06-07 12:50:00,44.02,44.06,43.96,44.05,54700.0,44.02,44.06,43.96,44.05,54700.0
2007-06-07 13:00:00,44.06,44.1,43.95,44.01,134200.0,44.06,44.1,43.95,44.01,134200.0
2007-06-07 13:10:00,44.01,44.02,43.83,43.84,57800.0,44.01,44.02,43.83,43.84,57800.0
2007-06-07 13:20:00,43.85,44.04,43.85,43.98,38300.0,43.85,44.04,43.85,43.98,38300.0
2007-06-07 13:30:00,43.98,43.98,43.73,43.74,38900.0,43.98,43.98,43.73,43.74,38900.0
2007-06-07 13:40:00,43.74,43.85,43.62,43.82,59900.0,43.74,43.85,43.62,43.82,59900.0
2007-06-07 13:50:00,43.83,43.86,43.71,43.72,55700.0,43.83,43.86,43.71,43.72,55700.0
2007-06-07 14:00:00,43.71,43.75,43.62,43.62,74800.0,43.71,43.75,43.62,43.62,74800.0
2007-06-07 14:10:00,43.62,43.66,43.5,43.58,83700.0,43.62,43.66,43.5,43.58,83700.0
2007-06-07 14:20:00,43.57,43.7,43.51,43.68,68100.0,43.57,43.7,43.51,43.68,68100.0
2007-06-07 14:30:00,43.67,43.86,43.66,43.83,96300.0,43.67,43.86,43.66,43.83,96300.0
2007-06-07 14:40:00,43.83,43.92,43.82,43.85,73000.0,43.83,43.92,43.82,43.85,73000.0
2007-06-07 14:50:00,43.86,44.0,43.85,43.96,92500.0,43.86,44.0,43.85,43.96,92500.0
2007-06-07 15:00:00,43.96,44.0,43.95,44.0,74100.0,43.96,44.0,43.95,44.0,74100.0
2007-06-07 15:10:00,44.0,44.1,43.98,43.99,187000.0,44.0,44.1,43.98,43.99,187000.0
2007-06-07 15:20:00,43.99,44.02,43.95,43.97,162400.0,43.99,44.02,43.95,43.97,162400.0
2007-06-07 15:30:00,43.97,44.03,43.94,43.94,102300.0,43.97,44.03,43.94,43.94,102300.0
2007-06-07 15:40:00,43.94,43.94,43.83,43.84,103800.0,43.94,43.94,43.83,43.84,103800.0
2007-06-07 15:50:00,43.82,43.82,43.68,43.68,140700.0,43.82,43.82,43.68,43.68,140700.0
2007-06-08 09:30:00,43.26,43.35,42.83,43.08,207800.0,43.26,43.35,42.83,43.08,207800.0
2007-06-08 09:40:00,43.09,43.47,42.95,43.44,120900.0,43.09,43.47,42.95,43.44,120900.0
2007-06-08 09:50:00,43.44,43.71,43.3,43.68,71400.0,43.44,43.71,43.3,43.68,71400.0
2007-06-08 10:00:00,43.7,43.85,43.57,43.77,97800.0,43.7,43.85,43.57,43.77,97800.0
2007-06-08 10:10:00,43.76,43.91,43.74,43.8,52400.0,43.76,43.91,43.74,43.8,52400.0
2007-06-08 10:20:00,43.78,43.86,43.7,43.78,43000.0,43.78,43.86,43.7,43.78,43000.0
2007-06-08 10:30:00,43.8,43.89,43.77,43.85,44600.0,43.8,43.89,43.77,43.85,44600.0
2007-06-08 10:40:00,43.85,43.99,43.8,43.83,59500.0,43.85,43.99,43.8,43.83,59500.0
2007-06-08 10:50:00,43.82,43.92,43.73,43.88,50900.0,43.82,43.92,43.73,43.88,50900.0
2007-06-08 11:00:00,43.89,43.91,43.79,43.89,38600.0,43.89,43.91,43.79,43.89,38600.0
2007-06-08 11:10:00,43.91,44.0,43.83,43.99,46600.0,43.91,44.0,43.83,43.99,46600.0
2007-06-08 11:20:00,44.0,44.0,43.9,43.97,75600.0,44.0,44.0,43.9,43.97,75600.0
2007-06-08 11:30:00,43.97,44.0,43.96,43.99,34900.0,43.97,44.0,43.96,43.99,34900.0
2007-06-08 11:40:00,43.99,44.03,43.95,43.98,97600.0,43.99,44.03,43.95,43.98,97600.0
2007-06-08 11:50:00,43.98,43.99,43.91,43.97,34300.0,43.98,43.99,43.91,43.97,34300.0
2007-06-08 12:00:00,43.97,43.97,43.91,43.94,36500.0,43.97,43.97,43.91,43.94,36500.0
2007-06-08 12:10:00,43.94,43.96,43.77,43.82,71600.0,43.94,43.96,43.77,43.82,71600.0
2007-06-08 12:20:00,43.82,43.89,43.81,43.85,59600.0,43.82,43.89,43.81,43.85,59600.0
2007-06-08 12:30:00,43.85,43.95,43.83,43.89,33400.0,43.85,43.95,43.83,43.89,33400.0
2007-06-08 12:40:00,43.9,43.91,43.77,43.82,49600.0,43.9,43.91,43.77,43.82,49600.0
2007-06-08 12:50:00,43.84,43.92,43.82,43.85,50700.0,43.84,43.92,43.82,43.85,50700.0
2007-06-08 13:00:00,43.85,43.9,43.83,43.89,26200.0,43.85,43.9,43.83,43.89,26200.0
2007-06-08 13:10:00,43.89,43.94,43.85,43.86,24200.0,43.89,43.94,43.85,43.86,24200.0
2007-06-08 13:20:00,43.85,43.87,43.82,43.84,59200.0,43.85,43.87,43.82,43.84,59200.0
2007-06-08 13:30:00,43.85,43.96,43.84,43.94,43300.0,43.85,43.96,43.84,43.94,43300.0
2007-06-08 13:40:00,43.95,44.01,43.94,44.0,61700.0,43.95,44.01,43.94,44.0,61700.0
2007-06-08 13:50:00,44.01,44.02,43.93,43.95,61700.0,44.01,44.02,43.93,43.95,61700.0
2007-06-08 14:00:00,43.94,44.0,43.94,44.0,40600.0,43.94,44.0,43.94,44.0,40600.0
2007-06-08 14:10:00,44.0,44.01,43.94,43.98,51300.0,44.0,44.01,43.94,43.98,51300.0
2007-06-08 14:20:00,43.98,44.0,43.93,43.94,40300.0,43.98,44.0,43.93,43.94,40300.0
2007-06-08 14:30:00,43.94,43.95,43.82,43.82,55500.0,43.94,43.95,43.82,43.82,55500.0
2007-06-08 14:40:00,43.82,43.89,43.82,43.86,54900.0,43.82,43.89,43.82,43.86,54900.0
2007-06-08 14:50:00,43.85,43.99,43.85,43.91,40100.0,43.85,43.99,43.85,43.91,40100.0
2007-06-08 15:00:00,43.92,44.0,43.92,43.97,56100.0,43.92,44.0,43.92,43.97,56100.0
2007-06-08 15:10:00,43.98,44.0,43.95,43.98,82500.0,43.98,44.0,43.95,43.98,82500.0
2007-06-08 15:20:00,43.99,43.99,43.93,43.94,49400.0,43.99,43.99,43.93,43.94,49400.0
2007-06-08 15:30:00,43.94,44.0,43.67,44.0,155000.0,43.94,44.0,43.67,44.0,155000.0
2007-06-08 15:40:00,44.0,44.07,43.97,44.06,147500.0,44.0,44.07,43.97,44.06,147500.0
2007-06-08 15:50:00,44.06,44.22,44.06,44.18,130100.0,44.06,44.22,44.06,44.18,130100.0
2007-06-11 09:30:00,44.0,44.0,43.6,43.95,144900.0,44.0,44.0,43.6,43.95,144900.0
2007-06-11 09:40:00,43.96,44.46,43.95,44.39,122400.0,43.96,44.46,43.95,44.39,122400.0
2007-06-11 09:50:00,44.39,44.47,44.34,44.45,53100.0,44.39,44.47,44.34,44.45,53100.0
2007-06-11 10:00:00,44.44,44.55,44.44,44.46,138700.0,44.44,44.55,44.44,44.46,138700.0
2007-06-11 10:10:00,44.46,44.53,44.43,44.48,55900.0,44.46,44.53,44.43,44.48,55900.0
2007-06-11 10:20:00,44.48,44.48,44.36,44.4,66000.0,44.48,44.48,44.36,44.4,66000.0
2007-06-11 10:30:00,44.4,44.52,44.4,44.48,49100.0,44.4,44.52,44.4,44.48,49100.0
2007-06-11 10:40:00,44.49,44.52,44.48,44.5,44000.0,44.49,44.52,44.48,44.5,44000.0
2007-06-11 10:50:00,44.51,44.59,44.5,44.58,47100.0,44.51,44.59,44.5,44.58,47100.0
2007-06-11 11:00:00,44.58,44.66,44.55,44.62,61000.0,44.58,44.66,44.55,44.62,61000.0
2007-06-11 11:10:00,44.61,44.66,44.59,44.65,24500.0,44.61,44.66,44.59,44.65,24500.0
2007-06-11 11:20:00,44.65,44.77,44.65,44.75,59300.0,44.65,44.77,44.65,44.75,59300.0
2007-06-11 11:30:00,44.75,44.83,44.74,44.81,17700.0,44.75,44.83,44.74,44.81,17700.0
2007-06-11 11:40:00,44.83,44.95,44.83,44.91,29200.0,44.83,44.95,44.83,44.91,29200.0
2007-06-11 11:50:00,44.91,44.91,44.82,44.88,30400.0,44.91,44.91,44.82,44.88,30400.0
2007-06-11 12:00:00,44.89,44.98,44.89,44.97,40300.0,44.89,44.98,44.89,44.97,40300.0
2007-06-11 12:10:00,44.96,45.0,44.95,44.97,75200.0,44.96,45.0,44.95,44.97,75200.0
2007-06-11 12:20:00,44.96,44.96,44.84,44.89,60000.0,44.96,44.96,44.84,44.89,60000.0
2007-06-11 12:30:00,44.89,44.95,44.87,44.89,71300.0,44.89,44.95,44.87,44.89,71300.0
2007-06-11 12:40:00,44.9,44.98,44.9,44.97,29700.0,44.9,44.98,44.9,44.97,29700.0
2007-06-11 12:50:00,44.96,45.0,44.94,45.0,73700.0,44.96,45.0,44.94,45.0,73700.0
2007-06-11 13:00:00,45.0,45.0,44.94,44.99,68700.0,45.0,45.0,44.94,44.99,68700.0
2007-06-11 13:10:00,44.99,45.0,44.95,44.95,34700.0,44.99,45.0,44.95,44.95,34700.0
2007-06-11 13:20:00,44.96,45.0,44.95,44.99,34500.0,44.96,45.0,44.95,44.99,34500.0
2007-06-11 13:30:00,44.99,45.0,44.96,44.96,36300.0,44.99,45.0,44.96,44.96,36300.0
2007-06-11 13:40:00,44.96,44.97,44.86,44.94,58600.0,44.96,44.97,44.86,44.94,58600.0
2007-06-11 13:50:00,44.93,44.95,44.83,44.88,48000.0,44.93,44.95,44.83,44.88,48000.0
2007-06-11 14:00:00,44.88,44.98,44.86,44.98,41900.0,44.88,44.98,44.86,44.98,41900.0
2007-06-11 14:10:00,44.97,45.0,44.95,45.0,43600.0,44.97,45.0,44.95,45.0,43600.0
2007-06-11 14:20:00,45.0,45.0,44.94,44.98,57100.0,45.0,45.0,44.94,44.98,57100.0
2007-06-11 14:30:00,44.98,45.0,44.95,44.99,47200.0,44.98,45.0,44.95,44.99,47200.0
2007-06-11 14:40:00,44.99,45.0,44.96,44.96,84900.0,44.99,45.0,44.96,44.96,84900.0
2007-06-11 14:50:00,44.97,45.07,44.96,45.02,186800.0,44.97,45.07,44.96,45.02,186800.0
2007-06-11 15:00:00,45.01,45.06,44.94,45.01,67300.0,45.01,45.06,44.94,45.01,67300.0
2007-06-11 15:10:00,45.01,45.04,44.98,45.02,35300.0,45.01,45.04,44.98,45.02,35300.0
2007-06-11 15:20:00,45.01,45.03,44.98,45.0,39300.0,45.01,45.03,44.98,45.0,39300.0
2007-06-11 15:30:00,45.0,45.02,44.93,44.94,79400.0,45.0,45.02,44.93,44.94,79400.0
2007-06-11 15:40:00,44.95,45.03,44.95,44.98,79100.0,44.95,45.03,44.95,44.98,79100.0
2007-06-11 15:50:00,44.98,44.98,44.81,44.83,127200.0,44.98,44.98,44.81,44.83,127200.0
2007-06-12 09:30:00,44.51,44.83,44.25,44.71,64600.0,44.51,44.83,44.25,44.71,64600.0
2007-06-12 09:40:00,44.7,44.96,44.66,44.89,57100.0,44.7,44.96,44.66,44.89,57100.0
2007-06-12 09:50:00,44.9,44.98,44.84,44.92,53700.0,44.9,44.98,44.84,44.92,53700.0
2007-06-12 10:00:00,44.91,44.99,44.82,44.92,71300.0,44.91,44.99,44.82,44.92,71300.0
2007-06-12 10:10:00,44.92,44.99,44.85,44.89,83500.0,44.92,44.99,44.85,44.89,83500.0
2007-06-12 10:20:00,44.89,45.07,44.89,45.04,131800.0,44.89,45.07,44.89,45.04,131800.0
2007-06-12 10:30:00,45.04,45.2,45.04,45.17,80900.0,45.04,45.2,45.04,45.17,80900.0
2007-06-12 10:40:00,45.17,45.31,45.16,45.31,119300.0,45.17,45.31,45.16,45.31,119300.0
2007-06-12 10:50:00,45.3,45.32,45.12,45.13,119300.0,45.3,45.32,45.12,45.13,119300.0
2007-06-12 11:00:00,45.12,45.13,45.04,45.11,62700.0,45.12,45.13,45.04,45.11,62700.0
2007-06-12 11:10:00,45.11,45.29,45.09,45.27,64400.0,45.11,45.29,45.09,45.27,64400.0
2007-06-12 11:20:00,45.27,45.31,45.24,45.24,62400.0,45.27,45.31,45.24,45.24,62400.0
2007-06-12 11:30:00,45.23,45.37,45.17,45.35,79500.0,45.23,45.37,45.17,45.35,79500.0
2007-06-12 11:40:00,45.35,45.48,45.3,45.46,96100.0,45.35,45.48,45.3,45.46,96100.0
2007-06-12 11:50:00,45.46,45.55,45.46,45.53,86500.0,45.46,45.55,45.46,45.53,86500.0
2007-06-12 12:00:00,45.53,45.56,45.45,45.53,49100.0,45.53,45.56,45.45,45.53,49100.0
2007-06-12 12:10:00,45.55,45.6,45.53,45.54,32000.0,45.55,45.6,45.53,45.54,32000.0
2007-06-12 12:20:00,45.53,45.61,45.53,45.57,42400.0,45.53,45.61,45.53,45.57,42400.0
2007-06-12 12:30:00,45.56,45.58,45.52,45.54,45600.0,45.56,45.58,45.52,45.54,45600.0
2007-06-12 12:40:00,45.54,45.58,45.53,45.57,21900.0,45.54,45.58,45.53,45.57,21900.0
2007-06-12 12:50:00,45.57,45.57,45.43,45.48,45000.0,45.57,45.57,45.43,45.48,45000.0
2007-06-12 13:00:00,45.48,45.49,45.43,45.45,33700.0,45.48,45.49,45.43,45.45,33700.0
2007-06-12 13:10:00,45.44,45.53,45.37,45.53,55500.0,45.44,45.53,45.37,45.53,55500.0
2007-06-12 13:20:00,45.53,45.57,45.48,45.49,46800.0,45.53,45.57,45.48,45.49,46800.0
2007-06-12 13:30:00,45.48,45.56,45.43,45.55,31100.0,45.48,45.56,45.43,45.55,31100.0
2007-06-12 13:40:00,45.54,45.65,45.49,45.63,65000.0,45.54,45.65,45.49,45.63,65000.0
2007-06-12 13:50:00,45.64,45.79,45.64,45.77,61400.0,45.64,45.79,45.64,45.77,61400.0
2007-06-12 14:00:00,45.78,45.96,45.77,45.88,172600.0,45.78,45.96,45.77,45.88,172600.0
2007-06-12 14:10:00,45.89,45.89,45.74,45.77,62400.0,45.89,45.89,45.74,45.77,62400.0
2007-06-12 14:20:00,45.77,45.87,45.72,45.85,66300.0,45.77,45.87,45.72,45.85,66300.0
2007-06-12 14:30:00,45.85,45.99,45.84,45.94,123200.0,45.85,45.99,45.84,45.94,123200.0
2007-06-12 14:40:00,45.94,45.94,45.85,45.87,73400.0,45.94,45.94,45.85,45.87,73400.0
2007-06-12 14:50:00,45.88,45.92,45.84,45.9,68200.0,45.88,45.92,45.84,45.9,68200.0
2007-06-12 15:00:00,45.91,45.95,45.8,45.85,113000.0,45.91,45.95,45.8,45.85,113000.0
2007-06-12 15:10:00,45.85,45.85,45.66,45.72,134700.0,45.85,45.85,45.66,45.72,134700.0
2007-06-12 15:20:00,45.73,45.82,45.66,45.68,95600.0,45.73,45.82,45.66,45.68,95600.0
2007-06-12 15:30:00,45.68,45.76,45.66,45.71,125700.0,45.68,45.76,45.66,45.71,125700.0
2007-06-12 15:40:00,45.7,45.85,45.7,45.77,152100.0,45.7,45.85,45.7,45.77,152100.0
2007-06-12 15:50:00,45.77,45.86,45.75,45.84,208900.0,45.77,45.86,45.75,45.84,208900.0
2007-06-13 09:30:00,45.75,45.85,45.35,45.71,98300.0,45.75,45.85,45.35,45.71,98300.0
2007-06-13 09:40:00,45.69,45.71,45.59,45.7,93200.0,45.69,45.71,45.59,45.7,93200.0
2007-06-13 09:50:00,45.66,45.84,45.66,45.78,115900.0,45.66,45.84,45.66,45.78,115900.0
2007-06-13 10:00:00,45.79,45.9,45.75,45.86,83600.0,45.79,45.9,45.75,45.86,83600.0
2007-06-13 10:10:00,45.87,46.07,45.85,46.05,175200.0,45.87,46.07,45.85,46.05,175200.0
2007-06-13 10:20:00,46.06,46.25,46.03,46.07,123700.0,46.06,46.25,46.03,46.07,123700.0
2007-06-13 10:30:00,46.07,46.15,46.02,46.1,92400.0,46.07,46.15,46.02,46.1,92400.0
2007-06-13 10:40:00,46.1,46.21,46.09,46.21,55700.0,46.1,46.21,46.09,46.21,55700.0
2007-06-13 10:50:00,46.21,46.3,46.18,46.25,81400.0,46.21,46.3,46.18,46.25,81400.0
2007-06-13 11:00:00,46.25,46.31,46.19,46.25,97600.0,46.25,46.31,46.19,46.25,97600.0
2007-06-13 11:10:00,46.24,46.28,46.16,46.25,80200.0,46.24,46.28,46.16,46.25,80200.0
2007-06-13 11:20:00,46.26,46.29,46.17,46.23,93700.0,46.26,46.29,46.17,46.23,93700.0
2007-06-13 11:30:00,46.22,46.37,46.22,46.34,162400.0,46.22,46.37,46.22,46.34,162400.0
2007-06-13 11:40:00,46.34,46.38,46.34,46.36,42500.0,46.34,46.38,46.34,46.36,42500.0
2007-06-13 11:50:00,46.36,46.4,46.35,46.35,43700.0,46.36,46.4,46.35,46.35,43700.0
2007-06-13 12:00:00,46.36,46.43,46.36,46.38,30400.0,46.36,46.43,46.36,46.38,30400.0
2007-06-13 12:10:00,46.39,46.42,46.36,46.41,25900.0,46.39,46.42,46.36,46.41,25900.0
2007-06-13 12:20:00,46.41,46.45,46.38,46.45,42000.0,46.41,46.45,46.38,46.45,42000.0
2007-06-13 12:30:00,46.44,46.54,46.44,46.53,77200.0,46.44,46.54,46.44,46.53,77200.0
2007-06-13 12:40:00,46.53,46.64,46.53,46.57,44500.0,46.53,46.64,46.53,46.57,44500.0
2007-06-13 12:50:00,46.58,46.63,46.49,46.5,125600.0,46.58,46.63,46.49,46.5,125600.0
2007-06-13 13:00:00,46.5,46.52,46.45,46.5,80500.0,46.5,46.52,46.45,46.5,80500.0
2007-06-13 13:10:00,46.49,46.51,46.45,46.47,64200.0,46.49,46.51,46.45,46.47,64200.0
2007-06-13 13:20:00,46.48,46.5,46.37,46.4,98600.0,46.48,46.5,46.37,46.4,98600.0
2007-06-13 13:30:00,46.39,46.45,46.37,46.43,71600.0,46.39,46.45,46.37,46.43,71600.0
2007-06-13 13:40:00,46.43,46.49,46.39,46.45,41000.0,46.43,46.49,46.39,46.45,41000.0
2007-06-13 13:50:00,46.45,46.56,46.42,46.54,53000.0,46.45,46.56,46.42,46.54,53000.0
2007-06-13 14:00:00,46.55,46.75,46.54,46.75,111500.0,46.55,46.75,46.54,46.75,111500.0
2007-06-13 14:10:00,46.75,46.91,46.74,46.85,187100.0,46.75,46.91,46.74,46.85,187100.0
2007-06-13 14:20:00,46.85,47.03,46.85,46.93,162300.0,46.85,47.03,46.85,46.93,162300.0
2007-06-13 14:30:00,46.94,46.96,46.83,46.88,106700.0,46.94,46.96,46.83,46.88,106700.0
2007-06-13 14:40:00,46.88,46.9,46.75,46.77,108200.0,46.88,46.9,46.75,46.77,108200.0
2007-06-13 14:50:00,46.76,46.78,46.73,46.77,62200.0,46.76,46.78,46.73,46.77,62200.0
2007-06-13 15:00:00,46.78,46.83,46.68,46.74,110300.0,46.78,46.83,46.68,46.74,110300.0
2007-06-13 15:10:00,46.74,46.75,46.63,46.64,138800.0,46.74,46.75,46.63,46.64,138800.0
2007-06-13 15:20:00,46.64,46.76,46.63,46.71,97100.0,46.64,46.76,46.63,46.71,97100.0
2007-06-13 15:30:00,46.71,47.04,46.7,47.01,156600.0,46.71,47.04,46.7,47.01,156600.0
2007-06-13 15:40:00,47.02,47.17,47.01,47.03,196400.0,47.02,47.17,47.01,47.03,196400.0
2007-06-13 15:50:00,47.04,47.12,47.0,47.04,227600.0,47.04,47.12,47.0,47.04,227600.0
2007-06-14 09:30:00,46.1,46.12,45.71,45.8,334700.0,46.1,46.12,45.71,45.8,334700.0
2007-06-14 09:40:00,45.79,45.98,45.61,45.98,159700.0,45.79,45.98,45.61,45.98,159700.0
2007-06-14 09:50:00,45.98,46.11,45.75,46.04,132600.0,45.98,46.11,45.75,46.04,132600.0
2007-06-14 10:00:00,46.01,46.1,45.97,46.06,64400.0,46.01,46.1,45.97,46.06,64400.0
2007-06-14 10:10:00,46.08,46.2,46.06,46.14,74500.0,46.08,46.2,46.06,46.14,74500.0
2007-06-14 10:20:00,46.15,46.15,45.97,46.0,104400.0,46.15,46.15,45.97,46.0,104400.0
2007-06-14 10:30:00,45.99,46.02,45.89,45.91,88000.0,45.99,46.02,45.89,45.91,88000.0
2007-06-14 10:40:00,45.91,45.99,45.9,45.96,73100.0,45.91,45.99,45.9,45.96,73100.0
2007-06-14 10:50:00,45.97,45.98,45.83,45.89,86200.0,45.97,45.98,45.83,45.89,86200.0
2007-06-14 11:00:00,45.9,45.92,45.61,45.66,281300.0,45.9,45.92,45.61,45.66,281300.0
2007-06-14 11:10:00,45.66,45.71,45.56,45.6,570900.0,45.66,45.71,45.56,45.6,570900.0
2007-06-14 11:20:00,45.6,45.7,45.39,45.55,193100.0,45.6,45.7,45.39,45.55,193100.0
2007-06-14 11:30:00,45.55,45.59,45.44,45.46,78600.0,45.55,45.59,45.44,45.46,78600.0
2007-06-14 11:40:00,45.47,45.47,45.14,45.15,132800.0,45.47,45.47,45.14,45.15,132800.0
2007-06-14 11:50:00,45.15,45.2,45.04,45.06,138800.0,45.15,45.2,45.04,45.06,138800.0
2007-06-14 12:00:00,45.07,47.04,44.9,44.94,146300.0,45.07,47.04,44.9,44.94,146300.0
2007-06-14 12:10:00,44.93,45.01,44.92,44.98,86600.0,44.93,45.01,44.92,44.98,86600.0
2007-06-14 12:20:00,44.98,45.0,44.88,44.89,127900.0,44.98,45.0,44.88,44.89,127900.0
2007-06-14 12:30:00,44.88,44.89,44.75,44.77,107200.0,44.88,44.89,44.75,44.77,107200.0
2007-06-14 12:40:00,44.77,44.89,44.67,44.87,140300.0,44.77,44.89,44.67,44.87,140300.0
2007-06-14 12:50:00,44.87,44.9,44.79,44.9,85100.0,44.87,44.9,44.79,44.9,85100.0
2007-06-14 13:00:00,44.9,45.22,44.87,45.22,272600.0,44.9,45.22,44.87,45.22,272600.0
2007-06-14 13:10:00,45.21,45.3,45.17,45.25,103900.0,45.21,45.3,45.17,45.25,103900.0
2007-06-14 13:20:00,45.24,45.3,45.19,45.28,50000.0,45.24,45.3,45.19,45.28,50000.0
2007-06-14 13:30:00,45.29,45.37,45.22,45.28,76400.0,45.29,45.37,45.22,45.28,76400.0
2007-06-14 13:40:00,45.28,45.34,45.27,45.3,30400.0,45.28,45.34,45.27,45.3,30400.0
2007-06-14 13:50:00,45.3,45.35,45.21,45.27,36900.0,45.3,45.35,45.21,45.27,36900.0
2007-06-14 14:00:00,45.28,45.3,45.14,45.17,61400.0,45.28,45.3,45.14,45.17,61400.0
2007-06-14 14:10:00,45.18,45.25,45.16,45.18,84200.0,45.18,45.25,45.16,45.18,84200.0
2007-06-14 14:20:00,45.2,45.2,45.1,45.17,65300.0,45.2,45.2,45.1,45.17,65300.0
2007-06-14 14:30:00,45.17,45.37,45.17,45.36,92000.0,45.17,45.37,45.17,45.36,92000.0
2007-06-14 14:40:00,45.34,45.37,45.32,45.36,49100.0,45.34,45.37,45.32,45.36,49100.0
2007-06-14 14:50:00,45.35,45.37,45.32,45.37,64900.0,45.35,45.37,45.32,45.37,64900.0
2007-06-14 15:00:00,45.37,45.37,45.33,45.34,81100.0,45.37,45.37,45.33,45.34,81100.0
2007-06-14 15:10:00,45.34,45.34,45.25,45.25,81000.0,45.34,45.34,45.25,45.25,81000.0
2007-06-14 15:20:00,45.25,45.27,45.23,45.23,56500.0,45.25,45.27,45.23,45.23,56500.0
2007-06-14 15:30:00,45.24,45.29,45.23,45.29,202700.0,45.24,45.29,45.23,45.29,202700.0
2007-06-14 15:40:00,45.28,45.43,45.28,45.42,156800.0,45.28,45.43,45.28,45.42,156800.0
2007-06-14 15:50:00,45.42,45.42,45.23,45.34,204200.0,45.42,45.42,45.23,45.34,204200.0
2007-06-15 09:30:00,45.78,45.78,45.36,45.73,810900.0,45.78,45.78,45.36,45.73,810900.0
2007-06-15 09:40:00,45.73,45.75,45.52,45.66,134400.0,45.73,45.75,45.52,45.66,134400.0
2007-06-15 09:50:00,45.66,45.67,45.11,45.11,113700.0,45.66,45.67,45.11,45.11,113700.0
2007-06-15 10:00:00,45.12,45.2,44.88,45.06,243200.0,45.12,45.2,44.88,45.06,243200.0
2007-06-15 10:10:00,45.06,45.2,45.03,45.15,83900.0,45.06,45.2,45.03,45.15,83900.0
2007-06-15 10:20:00,45.16,45.19,45.04,45.05,149700.0,45.16,45.19,45.04,45.05,149700.0
2007-06-15 10:30:00,45.05,45.15,45.04,45.06,175700.0,45.05,45.15,45.04,45.06,175700.0
2007-06-15 10:40:00,45.06,45.1,45.06,45.1,119700.0,45.06,45.1,45.06,45.1,119700.0
2007-06-15 10:50:00,45.09,45.12,45.08,45.1,88100.0,45.09,45.12,45.08,45.1,88100.0
2007-06-15 11:00:00,45.1,45.1,45.08,45.1,336400.0,45.1,45.1,45.08,45.1,336400.0
2007-06-15 11:10:00,45.1,45.1,44.98,44.98,47200.0,45.1,45.1,44.98,44.98,47200.0
2007-06-15 11:20:00,44.98,45.07,44.87,44.91,80900.0,44.98,45.07,44.87,44.91,80900.0
2007-06-15 11:30:00,44.92,45.0,44.91,45.0,47200.0,44.92,45.0,44.91,45.0,47200.0
2007-06-15 11:40:00,45.0,45.0,44.99,44.99,37500.0,45.0,45.0,44.99,44.99,37500.0
2007-06-15 11:50:00,45.0,45.0,44.95,44.97,27800.0,45.0,45.0,44.95,44.97,27800.0
2007-06-15 12:00:00,44.97,44.98,44.92,44.93,33200.0,44.97,44.98,44.92,44.93,33200.0
2007-06-15 12:10:00,44.93,44.93,44.83,44.84,51400.0,44.93,44.93,44.83,44.84,51400.0
2007-06-15 12:20:00,44.84,44.94,44.83,44.91,36800.0,44.84,44.94,44.83,44.91,36800.0
2007-06-15 12:30:00,44.91,44.98,44.89,44.95,42600.0,44.91,44.98,44.89,44.95,42600.0
2007-06-15 12:40:00,44.96,44.96,44.93,44.93,23900.0,44.96,44.96,44.93,44.93,23900.0
2007-06-15 12:50:00,44.93,44.95,44.89,44.89,67400.0,44.93,44.95,44.89,44.89,67400.0
2007-06-15 13:00:00,44.89,44.9,44.68,44.68,92100.0,44.89,44.9,44.68,44.68,92100.0
2007-06-15 13:10:00,44.69,44.75,44.68,44.75,26000.0,44.69,44.75,44.68,44.75,26000.0
2007-06-15 13:20:00,44.74,45.29,44.71,44.84,62500.0,44.74,45.29,44.71,44.84,62500.0
2007-06-15 13:30:00,44.84,44.9,44.82,44.9,31100.0,44.84,44.9,44.82,44.9,31100.0
2007-06-15 13:40:00,44.9,44.91,44.88,44.88,71300.0,44.9,44.91,44.88,44.88,71300.0
2007-06-15 13:50:00,44.88,44.9,44.88,44.9,35000.0,44.88,44.9,44.88,44.9,35000.0
2007-06-15 14:00:00,44.9,44.9,44.84,44.86,42800.0,44.9,44.9,44.84,44.86,42800.0
2007-06-15 14:10:00,44.85,44.9,44.79,44.89,38300.0,44.85,44.9,44.79,44.89,38300.0
2007-06-15 14:20:00,44.89,44.9,44.89,44.89,30800.0,44.89,44.9,44.89,44.89,30800.0
2007-06-15 14:30:00,44.9,44.9,44.89,44.9,52100.0,44.9,44.9,44.89,44.9,52100.0
2007-06-15 14:40:00,44.9,45.0,44.89,44.99,156300.0,44.9,45.0,44.89,44.99,156300.0
2007-06-15 14:50:00,44.99,45.0,44.96,45.0,57200.0,44.99,45.0,44.96,45.0,57200.0
2007-06-15 15:00:00,45.0,45.0,44.97,44.99,58900.0,45.0,45.0,44.97,44.99,58900.0
2007-06-15 15:10:00,44.99,45.0,44.98,45.0,52100.0,44.99,45.0,44.98,45.0,52100.0
2007-06-15 15:20:00,45.0,45.0,44.95,44.96,94100.0,45.0,45.0,44.95,44.96,94100.0
2007-06-15 15:30:00,44.96,44.97,44.91,44.92,101300.0,44.96,44.97,44.91,44.92,101300.0
2007-06-15 15:40:00,44.92,44.95,44.87,44.95,99700.0,44.92,44.95,44.87,44.95,99700.0
2007-06-15 15:50:00,44.94,45.0,44.94,45.0,129900.0,44.94,45.0,44.94,45.0,129900.0
2007-06-18 09:30:00,45.0,45.01,44.65,44.78,88400.0,45.0,45.01,44.65,44.78,88400.0
2007-06-18 09:40:00,44.78,45.0,44.76,45.0,76600.0,44.78,45.0,44.76,45.0,76600.0
2007-06-18 09:50:00,45.0,45.21,44.99,45.21,84400.0,45.0,45.21,44.99,45.21,84400.0
2007-06-18 10:00:00,45.2,45.2,45.08,45.12,92200.0,45.2,45.2,45.08,45.12,92200.0
2007-06-18 10:10:00,45.12,45.14,45.11,45.11,47600.0,45.12,45.14,45.11,45.11,47600.0
2007-06-18 10:20:00,45.12,45.13,45.09,45.09,72100.0,45.12,45.13,45.09,45.09,72100.0
2007-06-18 10:30:00,45.09,45.18,45.09,45.18,38200.0,45.09,45.18,45.09,45.18,38200.0
2007-06-18 10:40:00,45.17,45.27,45.17,45.26,52000.0,45.17,45.27,45.17,45.26,52000.0
2007-06-18 10:50:00,45.26,45.38,45.26,45.36,35900.0,45.26,45.38,45.26,45.36,35900.0
2007-06-18 11:00:00,45.38,45.38,45.27,45.34,40600.0,45.38,45.38,45.27,45.34,40600.0
2007-06-18 11:10:00,45.35,45.36,45.29,45.34,51200.0,45.35,45.36,45.29,45.34,51200.0
2007-06-18 11:20:00,45.34,45.5,45.33,45.5,45700.0,45.34,45.5,45.33,45.5,45700.0
2007-06-18 11:30:00,45.5,45.6,45.49,45.5,74600.0,45.5,45.6,45.49,45.5,74600.0
2007-06-18 11:40:00,45.5,45.6,45.5,45.57,61000.0,45.5,45.6,45.5,45.57,61000.0
2007-06-18 11:50:00,45.57,45.66,45.57,45.61,45700.0,45.57,45.66,45.57,45.61,45700.0
2007-06-18 12:00:00,45.61,45.66,45.57,45.61,38200.0,45.61,45.66,45.57,45.61,38200.0
2007-06-18 12:10:00,45.61,45.64,45.6,45.62,21900.0,45.61,45.64,45.6,45.62,21900.0
2007-06-18 12:20:00,45.62,45.63,45.57,45.57,24800.0,45.62,45.63,45.57,45.57,24800.0
2007-06-18 12:30:00,45.58,45.58,45.54,45.57,29900.0,45.58,45.58,45.54,45.57,29900.0
2007-06-18 12:40:00,45.57,45.61,45.51,45.56,72200.0,45.57,45.61,45.51,45.56,72200.0
2007-06-18 12:50:00,45.56,45.57,45.54,45.55,17000.0,45.56,45.57,45.54,45.55,17000.0
2007-06-18 13:00:00,45.54,45.58,45.51,45.58,16600.0,45.54,45.58,45.51,45.58,16600.0
2007-06-18 13:10:00,45.56,45.62,45.54,45.57,34500.0,45.56,45.62,45.54,45.57,34500.0
2007-06-18 13:20:00,45.56,45.57,45.52,45.53,24800.0,45.56,45.57,45.52,45.53,24800.0
2007-06-18 13:30:00,45.54,45.6,45.52,45.52,28000.0,45.54,45.6,45.52,45.52,28000.0
2007-06-18 13:40:00,45.53,45.55,45.5,45.55,27700.0,45.53,45.55,45.5,45.55,27700.0
2007-06-18 13:50:00,45.54,45.54,45.5,45.51,43000.0,45.54,45.54,45.5,45.51,43000.0
2007-06-18 14:00:00,45.51,45.51,45.47,45.48,66900.0,45.51,45.51,45.47,45.48,66900.0
2007-06-18 14:10:00,45.48,45.52,45.48,45.51,53800.0,45.48,45.52,45.48,45.51,53800.0
2007-06-18 14:20:00,45.51,45.52,45.5,45.5,32500.0,45.51,45.52,45.5,45.5,32500.0
2007-06-18 14:30:00,45.5,45.52,45.49,45.5,49300.0,45.5,45.52,45.49,45.5,49300.0
2007-06-18 14:40:00,45.5,45.51,45.49,45.51,75300.0,45.5,45.51,45.49,45.51,75300.0
2007-06-18 14:50:00,45.5,45.53,45.5,45.53,35300.0,45.5,45.53,45.5,45.53,35300.0
2007-06-18 15:00:00,45.52,45.53,45.5,45.51,47300.0,45.52,45.53,45.5,45.51,47300.0
2007-06-18 15:10:00,45.52,45.55,45.52,45.54,35900.0,45.52,45.55,45.52,45.54,35900.0
2007-06-18 15:20:00,45.54,45.57,45.54,45.54,47000.0,45.54,45.57,45.54,45.54,47000.0
2007-06-18 15:30:00,45.54,45.56,45.52,45.54,45900.0,45.54,45.56,45.52,45.54,45900.0
2007-06-18 15:40:00,45.55,45.58,45.54,45.57,51200.0,45.55,45.58,45.54,45.57,51200.0
2007-06-18 15:50:00,45.56,45.57,45.5,45.5,91600.0,45.56,45.57,45.5,45.5,91600.0
2007-06-19 09:30:00,45.26,45.62,45.11,45.59,45600.0,45.26,45.62,45.11,45.59,45600.0
2007-06-19 09:40:00,45.59,45.62,45.57,45.58,34300.0,45.59,45.62,45.57,45.58,34300.0
2007-06-19 09:50:00,45.58,45.62,45.35,45.47,49600.0,45.58,45.62,45.35,45.47,49600.0
2007-06-19 10:00:00,45.47,45.58,45.47,45.5,28100.0,45.47,45.58,45.47,45.5,28100.0
2007-06-19 10:10:00,45.5,45.59,45.5,45.53,56300.0,45.5,45.59,45.5,45.53,56300.0
2007-06-19 10:20:00,45.54,45.7,45.44,45.69,113600.0,45.54,45.7,45.44,45.69,113600.0
2007-06-19 10:30:00,45.69,45.85,45.69,45.82,48000.0,45.69,45.85,45.69,45.82,48000.0
2007-06-19 10:40:00,45.82,45.84,45.75,45.8,27700.0,45.82,45.84,45.75,45.8,27700.0
2007-06-19 10:50:00,45.8,45.94,45.5,45.89,74900.0,45.8,45.94,45.5,45.89,74900.0
2007-06-19 11:00:00,45.89,45.92,45.86,45.92,45800.0,45.89,45.92,45.86,45.92,45800.0
2007-06-19 11:10:00,45.92,46.04,45.9,46.04,121300.0,45.92,46.04,45.9,46.04,121300.0
2007-06-19 11:20:00,46.03,46.07,46.0,46.0,34500.0,46.03,46.07,46.0,46.0,34500.0
2007-06-19 11:30:00,46.0,46.02,45.96,46.01,48800.0,46.0,46.02,45.96,46.01,48800.0
2007-06-19 11:40:00,46.01,46.07,46.0,46.07,24600.0,46.01,46.07,46.0,46.07,24600.0
2007-06-19 11:50:00,46.06,46.23,46.06,46.22,61900.0,46.06,46.23,46.06,46.22,61900.0
2007-06-19 12:00:00,46.22,46.45,46.21,46.45,86400.0,46.22,46.45,46.21,46.45,86400.0
2007-06-19 12:10:00,46.45,46.51,46.37,46.46,100100.0,46.45,46.51,46.37,46.46,100100.0
2007-06-19 12:20:00,46.47,46.49,46.42,46.46,49500.0,46.47,46.49,46.42,46.46,49500.0
2007-06-19 12:30:00,46.46,46.5,46.45,46.47,40600.0,46.46,46.5,46.45,46.47,40600.0
2007-06-19 12:40:00,46.46,46.65,46.45,46.63,93300.0,46.46,46.65,46.45,46.63,93300.0
2007-06-19 12:50:00,46.62,46.67,46.62,46.66,38200.0,46.62,46.67,46.62,46.66,38200.0
2007-06-19 13:00:00,46.65,46.66,46.63,46.65,29600.0,46.65,46.66,46.63,46.65,29600.0
2007-06-19 13:10:00,46.66,46.72,46.63,46.7,42500.0,46.66,46.72,46.63,46.7,42500.0
2007-06-19 13:20:00,46.71,46.75,46.59,46.61,64700.0,46.71,46.75,46.59,46.61,64700.0
2007-06-19 13:30:00,46.6,46.65,46.55,46.61,65300.0,46.6,46.65,46.55,46.61,65300.0
2007-06-19 13:40:00,46.61,46.63,46.49,46.6,68700.0,46.61,46.63,46.49,46.6,68700.0
2007-06-19 13:50:00,46.6,46.61,46.51,46.53,24700.0,46.6,46.61,46.51,46.53,24700.0
2007-06-19 14:00:00,46.53,46.57,46.47,46.49,57800.0,46.53,46.57,46.47,46.49,57800.0
2007-06-19 14:10:00,46.49,46.5,46.42,46.42,70700.0,46.49,46.5,46.42,46.42,70700.0
2007-06-19 14:20:00,46.41,46.41,46.29,46.3,48900.0,46.41,46.41,46.29,46.3,48900.0
2007-06-19 14:30:00,46.3,46.32,46.25,46.3,97300.0,46.3,46.32,46.25,46.3,97300.0
2007-06-19 14:40:00,46.28,46.31,46.23,46.28,125500.0,46.28,46.31,46.23,46.28,125500.0
2007-06-19 14:50:00,46.28,46.36,46.28,46.32,44600.0,46.28,46.36,46.28,46.32,44600.0
2007-06-19 15:00:00,46.31,46.45,46.29,46.44,42300.0,46.31,46.45,46.29,46.44,42300.0
2007-06-19 15:10:00,46.43,46.47,46.37,46.39,67600.0,46.43,46.47,46.37,46.39,67600.0
2007-06-19 15:20:00,46.4,46.46,46.38,46.41,35800.0,46.4,46.46,46.38,46.41,35800.0
2007-06-19 15:30:00,46.42,46.55,46.4,46.54,88400.0,46.42,46.55,46.4,46.54,88400.0
2007-06-19 15:40:00,46.55,46.65,46.54,46.61,94600.0,46.55,46.65,46.54,46.61,94600.0
2007-06-19 15:50:00,46.61,46.62,46.5,46.5,91000.0,46.61,46.62,46.5,46.5,91000.0
2007-06-20 09:30:00,46.65,46.65,46.41,46.43,93100.0,46.65,46.65,46.41,46.43,93100.0
2007-06-20 09:40:00,46.43,46.58,46.42,46.54,78300.0,46.43,46.58,46.42,46.54,78300.0
2007-06-20 09:50:00,46.55,46.56,46.49,46.51,66400.0,46.55,46.56,46.49,46.51,66400.0
2007-06-20 10:00:00,46.5,46.53,46.4,46.45,147700.0,46.5,46.53,46.4,46.45,147700.0
2007-06-20 10:10:00,46.45,46.5,46.43,46.46,94700.0,46.45,46.5,46.43,46.46,94700.0
2007-06-20 10:20:00,46.47,46.67,46.47,46.64,78400.0,46.47,46.67,46.47,46.64,78400.0
2007-06-20 10:30:00,46.64,46.82,46.6,46.73,117200.0,46.64,46.82,46.6,46.73,117200.0
2007-06-20 10:40:00,46.73,46.85,46.67,46.73,49800.0,46.73,46.85,46.67,46.73,49800.0
2007-06-20 10:50:00,46.74,46.76,46.66,46.72,51300.0,46.74,46.76,46.66,46.72,51300.0
2007-06-20 11:00:00,46.7,46.72,46.57,46.61,51600.0,46.7,46.72,46.57,46.61,51600.0
2007-06-20 11:10:00,46.62,46.64,46.51,46.55,85300.0,46.62,46.64,46.51,46.55,85300.0
2007-06-20 11:20:00,46.54,46.67,46.52,46.6,47100.0,46.54,46.67,46.52,46.6,47100.0
2007-06-20 11:30:00,46.61,46.61,46.42,46.42,53100.0,46.61,46.61,46.42,46.42,53100.0
2007-06-20 11:40:00,46.42,46.53,46.37,46.53,41600.0,46.42,46.53,46.37,46.53,41600.0
2007-06-20 11:50:00,46.53,46.53,46.46,46.5,47500.0,46.53,46.53,46.46,46.5,47500.0
2007-06-20 12:00:00,46.51,46.53,46.42,46.51,27100.0,46.51,46.53,46.42,46.51,27100.0
2007-06-20 12:10:00,46.52,46.59,46.51,46.59,30500.0,46.52,46.59,46.51,46.59,30500.0
2007-06-20 12:20:00,46.6,46.63,46.49,46.5,33800.0,46.6,46.63,46.49,46.5,33800.0
2007-06-20 12:30:00,46.5,46.64,46.5,46.61,33200.0,46.5,46.64,46.5,46.61,33200.0
2007-06-20 12:40:00,46.6,46.69,46.58,46.69,27200.0,46.6,46.69,46.58,46.69,27200.0
2007-06-20 12:50:00,46.71,46.76,46.71,46.75,29100.0,46.71,46.76,46.71,46.75,29100.0
2007-06-20 13:00:00,46.75,46.78,46.75,46.77,44700.0,46.75,46.78,46.75,46.77,44700.0
2007-06-20 13:10:00,46.76,46.78,46.75,46.78,102400.0,46.76,46.78,46.75,46.78,102400.0
2007-06-20 13:20:00,46.78,46.78,46.76,46.78,97100.0,46.78,46.78,46.76,46.78,97100.0
2007-06-20 13:30:00,46.78,46.8,46.76,46.78,57100.0,46.78,46.8,46.76,46.78,57100.0
2007-06-20 13:40:00,46.8,46.92,46.8,46.91,110800.0,46.8,46.92,46.8,46.91,110800.0
2007-06-20 13:50:00,46.92,46.99,46.91,46.99,50400.0,46.92,46.99,46.91,46.99,50400.0
2007-06-20 14:00:00,46.98,47.0,46.95,47.0,76800.0,46.98,47.0,46.95,47.0,76800.0
2007-06-20 14:10:00,46.99,47.07,46.99,47.0,142500.0,46.99,47.07,46.99,47.0,142500.0
2007-06-20 14:20:00,47.0,47.04,46.98,47.0,105500.0,47.0,47.04,46.98,47.0,105500.0
2007-06-20 14:30:00,47.0,47.07,46.89,46.9,89800.0,47.0,47.07,46.89,46.9,89800.0
2007-06-20 14:40:00,46.9,46.98,46.89,46.98,75300.0,46.9,46.98,46.89,46.98,75300.0
2007-06-20 14:50:00,46.97,47.02,46.95,46.97,100100.0,46.97,47.02,46.95,46.97,100100.0
2007-06-20 15:00:00,46.98,46.98,46.89,46.92,87200.0,46.98,46.98,46.89,46.92,87200.0
2007-06-20 15:10:00,46.92,46.97,46.92,46.95,65100.0,46.92,46.97,46.92,46.95,65100.0
2007-06-20 15:20:00,46.94,46.99,46.9,46.94,84600.0,46.94,46.99,46.9,46.94,84600.0
2007-06-20 15:30:00,46.94,46.95,46.69,46.69,180400.0,46.94,46.95,46.69,46.69,180400.0
2007-06-20 15:40:00,46.72,46.72,46.61,46.64,130300.0,46.72,46.72,46.61,46.64,130300.0
2007-06-20 15:50:00,46.63,46.71,46.52,46.69,252000.0,46.63,46.71,46.52,46.69,252000.0
2007-06-21 09:30:00,46.62,46.97,46.62,46.89,112600.0,46.62,46.97,46.62,46.89,112600.0
2007-06-21 09:40:00,46.89,46.97,46.89,46.96,62200.0,46.89,46.97,46.89,46.96,62200.0
2007-06-21 09:50:00,46.96,47.16,46.94,46.98,156000.0,46.96,47.16,46.94,46.98,156000.0
2007-06-21 10:00:00,46.98,47.01,46.74,46.88,197500.0,46.98,47.01,46.74,46.88,197500.0
2007-06-21 10:10:00,46.89,47.18,46.89,47.15,143800.0,46.89,47.18,46.89,47.15,143800.0
2007-06-21 10:20:00,47.14,47.2,46.99,47.04,126300.0,47.14,47.2,46.99,47.04,126300.0
2007-06-21 10:30:00,47.0,47.04,46.68,46.75,86700.0,47.0,47.04,46.68,46.75,86700.0
2007-06-21 10:40:00,46.75,46.92,46.68,46.92,69900.0,46.75,46.92,46.68,46.92,69900.0
2007-06-21 10:50:00,46.91,47.18,46.91,47.16,101000.0,46.91,47.18,46.91,47.16,101000.0
2007-06-21 11:00:00,47.16,47.2,47.11,47.17,38400.0,47.16,47.2,47.11,47.17,38400.0
2007-06-21 11:10:00,47.16,47.22,47.14,47.2,46800.0,47.16,47.22,47.14,47.2,46800.0
2007-06-21 11:20:00,47.2,47.21,47.12,47.14,45700.0,47.2,47.21,47.12,47.14,45700.0
2007-06-21 11:30:00,47.14,47.16,47.0,47.05,277000.0,47.14,47.16,47.0,47.05,277000.0
2007-06-21 11:40:00,47.04,47.08,47.0,47.0,32700.0,47.04,47.08,47.0,47.0,32700.0
2007-06-21 11:50:00,47.0,47.0,46.92,46.94,28700.0,47.0,47.0,46.92,46.94,28700.0
2007-06-21 12:00:00,46.93,47.18,46.93,47.18,70400.0,46.93,47.18,46.93,47.18,70400.0
2007-06-21 12:10:00,47.18,47.2,47.12,47.17,65900.0,47.18,47.2,47.12,47.17,65900.0
2007-06-21 12:20:00,47.17,47.26,47.16,47.24,159600.0,47.17,47.26,47.16,47.24,159600.0
2007-06-21 12:30:00,47.24,47.3,47.16,47.3,87500.0,47.24,47.3,47.16,47.3,87500.0
2007-06-21 12:40:00,47.3,47.46,47.27,47.4,89500.0,47.3,47.46,47.27,47.4,89500.0
2007-06-21 12:50:00,47.4,47.44,47.19,47.2,107400.0,47.4,47.44,47.19,47.2,107400.0
2007-06-21 13:00:00,47.21,47.48,47.2,47.4,91800.0,47.21,47.48,47.2,47.4,91800.0
2007-06-21 13:10:00,47.41,47.48,47.36,47.44,90600.0,47.41,47.48,47.36,47.44,90600.0
2007-06-21 13:20:00,47.43,47.46,47.39,47.45,132400.0,47.43,47.46,47.39,47.45,132400.0
2007-06-21 13:30:00,47.46,47.5,47.45,47.46,67400.0,47.46,47.5,47.45,47.46,67400.0
2007-06-21 13:40:00,47.47,47.48,47.33,47.37,150800.0,47.47,47.48,47.33,47.37,150800.0
2007-06-21 13:50:00,47.37,47.37,47.21,47.25,77300.0,47.37,47.37,47.21,47.25,77300.0
2007-06-21 14:00:00,47.25,47.25,47.09,47.19,218000.0,47.25,47.25,47.09,47.19,218000.0
2007-06-21 14:10:00,47.2,47.23,47.17,47.19,108100.0,47.2,47.23,47.17,47.19,108100.0
2007-06-21 14:20:00,47.18,47.23,47.11,47.11,78600.0,47.18,47.23,47.11,47.11,78600.0
2007-06-21 14:30:00,47.12,47.12,46.99,47.05,130900.0,47.12,47.12,46.99,47.05,130900.0
2007-06-21 14:40:00,47.05,47.18,46.96,46.96,114200.0,47.05,47.18,46.96,46.96,114200.0
2007-06-21 14:50:00,46.97,47.11,46.91,47.06,180300.0,46.97,47.11,46.91,47.06,180300.0
2007-06-21 15:00:00,47.06,47.12,47.01,47.03,58900.0,47.06,47.12,47.01,47.03,58900.0
2007-06-21 15:10:00,47.02,47.11,46.98,47.1,127000.0,47.02,47.11,46.98,47.1,127000.0
2007-06-21 15:20:00,47.09,47.17,47.09,47.14,87500.0,47.09,47.17,47.09,47.14,87500.0
2007-06-21 15:30:00,47.15,47.26,47.1,47.25,100000.0,47.15,47.26,47.1,47.25,100000.0
2007-06-21 15:40:00,47.26,47.28,47.24,47.25,74000.0,47.26,47.28,47.24,47.25,74000.0
2007-06-21 15:50:00,47.26,47.26,47.17,47.17,124500.0,47.26,47.26,47.17,47.17,124500.0
2007-06-22 09:30:00,46.91,47.16,46.65,46.91,47900.0,46.91,47.16,46.65,46.91,47900.0
2007-06-22 09:40:00,46.91,46.98,46.83,46.83,91300.0,46.91,46.98,46.83,46.83,91300.0
2007-06-22 09:50:00,46.84,46.92,46.73,46.84,97200.0,46.84,46.92,46.73,46.84,97200.0
2007-06-22 10:00:00,46.85,46.85,46.55,46.6,234900.0,46.85,46.85,46.55,46.6,234900.0
2007-06-22 10:10:00,46.61,46.61,46.4,46.49,164500.0,46.61,46.61,46.4,46.49,164500.0
2007-06-22 10:20:00,46.5,46.52,46.24,46.28,275900.0,46.5,46.52,46.24,46.28,275900.0
2007-06-22 10:30:00,46.27,46.47,46.24,46.42,109100.0,46.27,46.47,46.24,46.42,109100.0
2007-06-22 10:40:00,46.42,46.5,46.35,46.46,53200.0,46.42,46.5,46.35,46.46,53200.0
2007-06-22 10:50:00,46.43,46.5,46.36,46.39,43200.0,46.43,46.5,46.36,46.39,43200.0
2007-06-22 11:00:00,46.39,46.39,46.28,46.36,40800.0,46.39,46.39,46.28,46.36,40800.0
2007-06-22 11:10:00,46.35,46.41,46.3,46.33,109300.0,46.35,46.41,46.3,46.33,109300.0
2007-06-22 11:20:00,46.33,46.5,46.3,46.5,59000.0,46.33,46.5,46.3,46.5,59000.0
2007-06-22 11:30:00,46.5,46.63,46.46,46.5,108100.0,46.5,46.63,46.46,46.5,108100.0
2007-06-22 11:40:00,46.49,46.5,46.26,46.34,94100.0,46.49,46.5,46.26,46.34,94100.0
2007-06-22 11:50:00,46.34,46.65,46.3,46.65,59000.0,46.34,46.65,46.3,46.65,59000.0
2007-06-22 12:00:00,46.63,46.68,46.59,46.62,120900.0,46.63,46.68,46.59,46.62,120900.0
2007-06-22 12:10:00,46.64,46.64,46.45,46.5,62500.0,46.64,46.64,46.45,46.5,62500.0
2007-06-22 12:20:00,46.51,46.54,46.34,46.39,75600.0,46.51,46.54,46.34,46.39,75600.0
2007-06-22 12:30:00,46.38,46.52,46.26,46.49,107700.0,46.38,46.52,46.26,46.49,107700.0
2007-06-22 12:40:00,46.49,46.58,46.43,46.55,52900.0,46.49,46.58,46.43,46.55,52900.0
2007-06-22 12:50:00,46.55,46.63,46.47,46.6,59600.0,46.55,46.63,46.47,46.6,59600.0
2007-06-22 13:00:00,46.6,46.6,46.37,46.48,64600.0,46.6,46.6,46.37,46.48,64600.0
2007-06-22 13:10:00,46.47,46.5,46.42,46.44,117700.0,46.47,46.5,46.42,46.44,117700.0
2007-06-22 13:20:00,46.44,46.47,46.4,46.44,99200.0,46.44,46.47,46.4,46.44,99200.0
2007-06-22 13:30:00,46.46,46.47,46.37,46.42,39900.0,46.46,46.47,46.37,46.42,39900.0
2007-06-22 13:40:00,46.43,46.43,46.28,46.37,52900.0,46.43,46.43,46.28,46.37,52900.0
2007-06-22 13:50:00,46.38,46.4,46.26,46.35,51800.0,46.38,46.4,46.26,46.35,51800.0
2007-06-22 14:00:00,46.35,46.35,46.24,46.31,40000.0,46.35,46.35,46.24,46.31,40000.0
2007-06-22 14:10:00,46.32,46.36,46.29,46.29,34100.0,46.32,46.36,46.29,46.29,34100.0
2007-06-22 14:20:00,46.29,46.48,46.28,46.47,76000.0,46.29,46.48,46.28,46.47,76000.0
2007-06-22 14:30:00,46.47,46.5,46.4,46.46,100900.0,46.47,46.5,46.4,46.46,100900.0
2007-06-22 14:40:00,46.45,46.53,46.45,46.51,49600.0,46.45,46.53,46.45,46.51,49600.0
2007-06-22 14:50:00,46.51,46.59,46.5,46.59,59100.0,46.51,46.59,46.5,46.59,59100.0
2007-06-22 15:00:00,46.59,46.66,46.59,46.66,86800.0,46.59,46.66,46.59,46.66,86800.0
2007-06-22 15:10:00,46.65,46.76,46.65,46.76,85600.0,46.65,46.76,46.65,46.76,85600.0
2007-06-22 15:20:00,46.78,46.79,46.71,46.71,77300.0,46.78,46.79,46.71,46.71,77300.0
2007-06-22 15:30:00,46.71,46.74,46.69,46.71,90900.0,46.71,46.74,46.69,46.71,90900.0
2007-06-22 15:40:00,46.71,46.72,46.53,46.68,136700.0,46.71,46.72,46.53,46.68,136700.0
2007-06-22 15:50:00,46.68,46.69,46.62,46.68,142700.0,46.68,46.69,46.62,46.68,142700.0
2007-06-25 09:30:00,46.6,46.83,46.57,46.68,87600.0,46.6,46.83,46.57,46.68,87600.0
2007-06-25 09:40:00,46.67,46.73,46.41,46.54,146400.0,46.67,46.73,46.41,46.54,146400.0
2007-06-25 09:50:00,46.54,46.91,46.49,46.88,87300.0,46.54,46.91,46.49,46.88,87300.0
2007-06-25 10:00:00,46.89,47.03,46.89,46.98,90000.0,46.89,47.03,46.89,46.98,90000.0
2007-06-25 10:10:00,46.98,47.24,46.95,47.1,158000.0,46.98,47.24,46.95,47.1,158000.0
2007-06-25 10:20:00,47.1,47.25,47.02,47.19,77200.0,47.1,47.25,47.02,47.19,77200.0
2007-06-25 10:30:00,47.18,47.34,47.18,47.33,54400.0,47.18,47.34,47.18,47.33,54400.0
2007-06-25 10:40:00,47.33,47.37,47.31,47.35,44000.0,47.33,47.37,47.31,47.35,44000.0
2007-06-25 10:50:00,47.35,47.49,47.34,47.48,95500.0,47.35,47.49,47.34,47.48,95500.0
2007-06-25 11:00:00,47.49,47.52,47.4,47.43,84200.0,47.49,47.52,47.4,47.43,84200.0
2007-06-25 11:10:00,47.43,47.45,47.42,47.43,50300.0,47.43,47.45,47.42,47.43,50300.0
2007-06-25 11:20:00,47.43,47.43,47.3,47.34,40600.0,47.43,47.43,47.3,47.34,40600.0
2007-06-25 11:30:00,47.33,47.41,47.33,47.37,51500.0,47.33,47.41,47.33,47.37,51500.0
2007-06-25 11:40:00,47.37,47.39,47.29,47.36,106800.0,47.37,47.39,47.29,47.36,106800.0
2007-06-25 11:50:00,47.35,47.4,47.34,47.39,59300.0,47.35,47.4,47.34,47.39,59300.0
2007-06-25 12:00:00,47.39,47.45,47.39,47.44,51800.0,47.39,47.45,47.39,47.44,51800.0
2007-06-25 12:10:00,47.45,47.5,47.44,47.49,49300.0,47.45,47.5,47.44,47.49,49300.0
2007-06-25 12:20:00,47.48,47.69,47.48,47.58,79100.0,47.48,47.69,47.48,47.58,79100.0
2007-06-25 12:30:00,47.58,47.58,47.49,47.54,33100.0,47.58,47.58,47.49,47.54,33100.0
2007-06-25 12:40:00,47.54,47.59,47.54,47.54,20900.0,47.54,47.59,47.54,47.54,20900.0
2007-06-25 12:50:00,47.54,47.61,47.53,47.57,31900.0,47.54,47.61,47.53,47.57,31900.0
2007-06-25 13:00:00,47.56,47.62,47.5,47.5,47400.0,47.56,47.62,47.5,47.5,47400.0
2007-06-25 13:10:00,47.5,47.55,47.5,47.52,16200.0,47.5,47.55,47.5,47.52,16200.0
2007-06-25 13:20:00,47.52,47.59,47.52,47.54,27800.0,47.52,47.59,47.52,47.54,27800.0
2007-06-25 13:30:00,47.54,47.61,47.54,47.57,40600.0,47.54,47.61,47.54,47.57,40600.0
2007-06-25 13:40:00,47.57,47.6,47.56,47.57,35400.0,47.57,47.6,47.56,47.57,35400.0
2007-06-25 13:50:00,47.58,47.59,47.57,47.57,26100.0,47.58,47.59,47.57,47.57,26100.0
2007-06-25 14:00:00,47.58,47.62,47.57,47.57,65500.0,47.58,47.62,47.57,47.57,65500.0
2007-06-25 14:10:00,47.57,47.57,47.36,47.39,117100.0,47.57,47.57,47.36,47.39,117100.0
2007-06-25 14:20:00,47.39,47.52,47.39,47.5,79000.0,47.39,47.52,47.39,47.5,79000.0
2007-06-25 14:30:00,47.5,47.5,47.2,47.3,196200.0,47.5,47.5,47.2,47.3,196200.0
2007-06-25 14:40:00,47.29,47.4,47.24,47.28,156500.0,47.29,47.4,47.24,47.28,156500.0
2007-06-25 14:50:00,47.27,47.32,47.21,47.23,133700.0,47.27,47.32,47.21,47.23,133700.0
2007-06-25 15:00:00,47.23,47.24,47.01,47.09,106000.0,47.23,47.24,47.01,47.09,106000.0
2007-06-25 15:10:00,47.09,47.11,46.96,46.98,188900.0,47.09,47.11,46.96,46.98,188900.0
2007-06-25 15:20:00,46.98,47.0,46.97,46.99,123600.0,46.98,47.0,46.97,46.99,123600.0
2007-06-25 15:30:00,47.0,47.05,46.96,47.02,166200.0,47.0,47.05,46.96,47.02,166200.0
2007-06-25 15:40:00,47.01,47.01,46.82,46.86,139100.0,47.01,47.01,46.82,46.86,139100.0
2007-06-25 15:50:00,46.85,46.94,46.85,46.93,146600.0,46.85,46.94,46.85,46.93,146600.0
2007-06-26 09:30:00,47.3,47.34,47.18,47.32,74800.0,47.3,47.34,47.18,47.32,74800.0
2007-06-26 09:40:00,47.32,47.33,47.14,47.3,144600.0,47.32,47.33,47.14,47.3,144600.0
2007-06-26 09:50:00,47.3,47.3,47.02,47.04,64500.0,47.3,47.3,47.02,47.04,64500.0
2007-06-26 10:00:00,47.04,47.06,46.81,46.95,81600.0,47.04,47.06,46.81,46.95,81600.0
2007-06-26 10:10:00,46.98,47.05,46.88,46.93,69900.0,46.98,47.05,46.88,46.93,69900.0
2007-06-26 10:20:00,46.92,47.08,46.68,46.75,79300.0,46.92,47.08,46.68,46.75,79300.0
2007-06-26 10:30:00,46.75,47.08,46.74,47.07,69100.0,46.75,47.08,46.74,47.07,69100.0
2007-06-26 10:40:00,47.07,47.09,46.81,46.83,52700.0,47.07,47.09,46.81,46.83,52700.0
2007-06-26 10:50:00,46.84,46.88,46.6,46.63,71300.0,46.84,46.88,46.6,46.63,71300.0
2007-06-26 11:00:00,46.64,46.77,46.64,46.72,58300.0,46.64,46.77,46.64,46.72,58300.0
2007-06-26 11:10:00,46.71,46.99,46.71,46.99,56400.0,46.71,46.99,46.71,46.99,56400.0
2007-06-26 11:20:00,46.99,47.08,46.97,47.0,82400.0,46.99,47.08,46.97,47.0,82400.0
2007-06-26 11:30:00,47.0,47.09,46.98,47.08,55500.0,47.0,47.09,46.98,47.08,55500.0
2007-06-26 11:40:00,47.08,47.1,47.03,47.04,52500.0,47.08,47.1,47.03,47.04,52500.0
2007-06-26 11:50:00,47.05,47.06,46.97,47.04,104000.0,47.05,47.06,46.97,47.04,104000.0
2007-06-26 12:00:00,47.04,47.05,46.99,46.99,44200.0,47.04,47.05,46.99,46.99,44200.0
2007-06-26 12:10:00,46.99,47.07,46.99,47.0,54300.0,46.99,47.07,46.99,47.0,54300.0
2007-06-26 12:20:00,47.0,47.01,46.96,47.0,85600.0,47.0,47.01,46.96,47.0,85600.0
2007-06-26 12:30:00,47.0,47.01,46.96,46.99,98500.0,47.0,47.01,46.96,46.99,98500.0
2007-06-26 12:40:00,46.99,47.03,46.98,47.0,65400.0,46.99,47.03,46.98,47.0,65400.0
2007-06-26 12:50:00,47.01,47.01,46.96,46.98,41800.0,47.01,47.01,46.96,46.98,41800.0
2007-06-26 13:00:00,46.99,47.0,46.96,46.99,62800.0,46.99,47.0,46.96,46.99,62800.0
2007-06-26 13:10:00,46.99,47.09,46.98,47.09,77400.0,46.99,47.09,46.98,47.09,77400.0
2007-06-26 13:20:00,47.09,47.09,46.99,47.04,73200.0,47.09,47.09,46.99,47.04,73200.0
2007-06-26 13:30:00,47.04,47.08,47.02,47.06,35900.0,47.04,47.08,47.02,47.06,35900.0
2007-06-26 13:40:00,47.07,47.15,47.05,47.07,68800.0,47.07,47.15,47.05,47.07,68800.0
2007-06-26 13:50:00,47.07,47.18,47.07,47.14,64200.0,47.07,47.18,47.07,47.14,64200.0
2007-06-26 14:00:00,47.15,47.19,47.08,47.18,75700.0,47.15,47.19,47.08,47.18,75700.0
2007-06-26 14:10:00,47.17,47.18,47.12,47.17,47200.0,47.17,47.18,47.12,47.17,47200.0
2007-06-26 14:20:00,47.17,47.17,47.05,47.12,43300.0,47.17,47.17,47.05,47.12,43300.0
2007-06-26 14:30:00,47.12,47.2,47.01,47.02,71900.0,47.12,47.2,47.01,47.02,71900.0
2007-06-26 14:40:00,47.0,47.11,46.97,47.1,80900.0,47.0,47.11,46.97,47.1,80900.0
2007-06-26 14:50:00,47.12,47.15,47.01,47.02,51800.0,47.12,47.15,47.01,47.02,51800.0
2007-06-26 15:00:00,47.02,47.06,46.95,46.96,79400.0,47.02,47.06,46.95,46.96,79400.0
2007-06-26 15:10:00,46.97,47.14,46.97,47.02,74000.0,46.97,47.14,46.97,47.02,74000.0
2007-06-26 15:20:00,47.0,47.16,46.97,47.05,59800.0,47.0,47.16,46.97,47.05,59800.0
2007-06-26 15:30:00,47.06,47.24,47.06,47.2,66800.0,47.06,47.24,47.06,47.2,66800.0
2007-06-26 15:40:00,47.2,47.2,47.1,47.12,96800.0,47.2,47.2,47.1,47.12,96800.0
2007-06-26 15:50:00,47.12,47.15,47.08,47.13,106100.0,47.12,47.15,47.08,47.13,106100.0
2007-06-27 09:30:00,46.8,47.2,46.74,47.02,120600.0,46.8,47.2,46.74,47.02,120600.0
2007-06-27 09:40:00,47.02,47.24,47.02,47.09,98600.0,47.02,47.24,47.02,47.09,98600.0
2007-06-27 09:50:00,47.1,47.13,47.08,47.08,106600.0,47.1,47.13,47.08,47.08,106600.0
2007-06-27 10:00:00,47.08,47.08,46.95,47.0,230500.0,47.08,47.08,46.95,47.0,230500.0
2007-06-27 10:10:00,47.0,47.0,46.85,46.99,91000.0,47.0,47.0,46.85,46.99,91000.0
2007-06-27 10:20:00,47.0,47.03,46.97,46.98,96300.0,47.0,47.03,46.97,46.98,96300.0
2007-06-27 10:30:00,46.98,47.16,46.98,47.14,76100.0,46.98,47.16,46.98,47.14,76100.0
2007-06-27 10:40:00,47.14,47.2,47.08,47.09,71100.0,47.14,47.2,47.08,47.09,71100.0
2007-06-27 10:50:00,47.08,47.12,47.08,47.08,38300.0,47.08,47.12,47.08,47.08,38300.0
2007-06-27 11:00:00,47.08,47.08,47.0,47.01,74900.0,47.08,47.08,47.0,47.01,74900.0
2007-06-27 11:10:00,47.01,47.02,46.96,46.97,104900.0,47.01,47.02,46.96,46.97,104900.0
2007-06-27 11:20:00,46.98,47.0,46.98,46.99,109100.0,46.98,47.0,46.98,46.99,109100.0
2007-06-27 11:30:00,46.99,47.0,46.77,46.79,76000.0,46.99,47.0,46.77,46.79,76000.0
2007-06-27 11:40:00,46.79,46.81,46.62,46.63,167600.0,46.79,46.81,46.62,46.63,167600.0
2007-06-27 11:50:00,46.62,46.7,46.61,46.66,69700.0,46.62,46.7,46.61,46.66,69700.0
2007-06-27 12:00:00,46.66,46.88,46.66,46.87,36200.0,46.66,46.88,46.66,46.87,36200.0
2007-06-27 12:10:00,46.88,46.97,46.87,46.96,37500.0,46.88,46.97,46.87,46.96,37500.0
2007-06-27 12:20:00,46.96,47.0,46.93,47.0,42800.0,46.96,47.0,46.93,47.0,42800.0
2007-06-27 12:30:00,46.99,47.01,46.96,46.96,53000.0,46.99,47.01,46.96,46.96,53000.0
2007-06-27 12:40:00,46.97,47.01,46.97,47.0,79300.0,46.97,47.01,46.97,47.0,79300.0
2007-06-27 12:50:00,47.0,47.05,47.0,47.04,38600.0,47.0,47.05,47.0,47.04,38600.0
2007-06-27 13:00:00,47.05,47.06,47.0,47.01,46600.0,47.05,47.06,47.0,47.01,46600.0
2007-06-27 13:10:00,47.01,47.01,46.91,46.95,54000.0,47.01,47.01,46.91,46.95,54000.0
2007-06-27 13:20:00,46.95,46.99,46.9,46.98,43800.0,46.95,46.99,46.9,46.98,43800.0
2007-06-27 13:30:00,46.98,47.0,46.94,47.0,35900.0,46.98,47.0,46.94,47.0,35900.0
2007-06-27 13:40:00,47.0,47.05,46.94,46.99,67900.0,47.0,47.05,46.94,46.99,67900.0
2007-06-27 13:50:00,47.0,47.01,46.96,46.99,51700.0,47.0,47.01,46.96,46.99,51700.0
2007-06-27 14:00:00,47.0,47.08,46.99,47.07,56600.0,47.0,47.08,46.99,47.07,56600.0
2007-06-27 14:10:00,47.09,47.19,47.05,47.15,170400.0,47.09,47.19,47.05,47.15,170400.0
2007-06-27 14:20:00,47.15,47.33,47.14,47.33,95600.0,47.15,47.33,47.14,47.33,95600.0
2007-06-27 14:30:00,47.32,47.44,47.28,47.42,69800.0,47.32,47.44,47.28,47.42,69800.0
2007-06-27 14:40:00,47.43,47.51,47.38,47.47,82000.0,47.43,47.51,47.38,47.47,82000.0
2007-06-27 14:50:00,47.46,47.47,47.39,47.4,71000.0,47.46,47.47,47.39,47.4,71000.0
2007-06-27 15:00:00,47.4,47.51,47.39,47.5,86800.0,47.4,47.51,47.39,47.5,86800.0
2007-06-27 15:10:00,47.5,47.59,47.5,47.57,63700.0,47.5,47.59,47.5,47.57,63700.0
2007-06-27 15:20:00,47.58,47.59,47.49,47.52,95500.0,47.58,47.59,47.49,47.52,95500.0
2007-06-27 15:30:00,47.52,47.64,47.5,47.63,115800.0,47.52,47.64,47.5,47.63,115800.0
2007-06-27 15:40:00,47.64,47.72,47.62,47.69,100800.0,47.64,47.72,47.62,47.69,100800.0
2007-06-27 15:50:00,47.69,47.73,47.64,47.73,155300.0,47.69,47.73,47.64,47.73,155300.0
2007-06-28 09:30:00,47.6,47.72,47.48,47.57,79000.0,47.6,47.72,47.48,47.57,79000.0
2007-06-28 09:40:00,47.52,47.72,47.52,47.66,64400.0,47.52,47.72,47.52,47.66,64400.0
2007-06-28 09:50:00,47.65,47.73,47.6,47.7,39400.0,47.65,47.73,47.6,47.7,39400.0
2007-06-28 10:00:00,47.72,47.82,47.66,47.8,85100.0,47.72,47.82,47.66,47.8,85100.0
2007-06-28 10:10:00,47.81,47.87,47.7,47.81,69100.0,47.81,47.87,47.7,47.81,69100.0
2007-06-28 10:20:00,47.81,47.85,47.7,47.8,64000.0,47.81,47.85,47.7,47.8,64000.0
2007-06-28 10:30:00,47.81,47.88,47.8,47.84,30300.0,47.81,47.88,47.8,47.84,30300.0
2007-06-28 10:40:00,47.84,47.85,47.77,47.82,17500.0,47.84,47.85,47.77,47.82,17500.0
2007-06-28 10:50:00,47.81,47.85,47.77,47.82,53800.0,47.81,47.85,47.77,47.82,53800.0
2007-06-28 11:00:00,47.84,47.85,47.79,47.84,50800.0,47.84,47.85,47.79,47.84,50800.0
2007-06-28 11:10:00,47.85,47.89,47.83,47.88,42000.0,47.85,47.89,47.83,47.88,42000.0
2007-06-28 11:20:00,47.89,47.94,47.87,47.92,58400.0,47.89,47.94,47.87,47.92,58400.0
2007-06-28 11:30:00,47.93,47.99,47.93,47.98,33400.0,47.93,47.99,47.93,47.98,33400.0
2007-06-28 11:40:00,47.99,47.99,47.97,47.98,22700.0,47.99,47.99,47.97,47.98,22700.0
2007-06-28 11:50:00,47.98,48.0,47.97,47.99,72800.0,47.98,48.0,47.97,47.99,72800.0
2007-06-28 12:00:00,48.0,48.0,47.9,47.91,60700.0,48.0,48.0,47.9,47.91,60700.0
2007-06-28 12:10:00,47.91,47.92,47.83,47.89,45100.0,47.91,47.92,47.83,47.89,45100.0
2007-06-28 12:20:00,47.89,47.9,47.78,47.78,37800.0,47.89,47.9,47.78,47.78,37800.0
2007-06-28 12:30:00,47.77,47.81,47.77,47.8,43300.0,47.77,47.81,47.77,47.8,43300.0
2007-06-28 12:40:00,47.8,47.81,47.76,47.77,11800.0,47.8,47.81,47.76,47.77,11800.0
2007-06-28 12:50:00,47.77,47.79,47.75,47.76,28500.0,47.77,47.79,47.75,47.76,28500.0
2007-06-28 13:00:00,47.77,47.85,47.75,47.77,29300.0,47.77,47.85,47.75,47.77,29300.0
2007-06-28 13:10:00,47.77,47.86,47.77,47.85,14900.0,47.77,47.86,47.77,47.85,14900.0
2007-06-28 13:20:00,47.85,47.9,47.82,47.83,18500.0,47.85,47.9,47.82,47.83,18500.0
2007-06-28 13:30:00,47.83,47.9,47.83,47.9,33700.0,47.83,47.9,47.83,47.9,33700.0
2007-06-28 13:40:00,47.9,47.9,47.89,47.9,25100.0,47.9,47.9,47.89,47.9,25100.0
2007-06-28 13:50:00,47.89,47.95,47.89,47.94,68700.0,47.89,47.95,47.89,47.94,68700.0
2007-06-28 14:00:00,47.94,47.96,47.92,47.95,49700.0,47.94,47.96,47.92,47.95,49700.0
2007-06-28 14:10:00,47.95,48.04,47.84,48.0,215400.0,47.95,48.04,47.84,48.0,215400.0
2007-06-28 14:20:00,48.01,48.05,47.8,47.88,222200.0,48.01,48.05,47.8,47.88,222200.0
2007-06-28 14:30:00,47.88,47.88,47.71,47.73,230800.0,47.88,47.88,47.71,47.73,230800.0
2007-06-28 14:40:00,47.73,48.0,47.73,47.96,200100.0,47.73,48.0,47.73,47.96,200100.0
2007-06-28 14:50:00,47.96,48.1,47.91,48.09,112100.0,47.96,48.1,47.91,48.09,112100.0
2007-06-28 15:00:00,48.08,48.1,47.95,48.05,68700.0,48.08,48.1,47.95,48.05,68700.0
2007-06-28 15:10:00,48.04,48.11,47.95,48.08,62600.0,48.04,48.11,47.95,48.08,62600.0
2007-06-28 15:20:00,48.09,48.14,48.02,48.04,77600.0,48.09,48.14,48.02,48.04,77600.0
2007-06-28 15:30:00,48.05,48.07,47.89,47.9,211300.0,48.05,48.07,47.89,47.9,211300.0
2007-06-28 15:40:00,47.91,47.94,47.82,47.85,261200.0,47.91,47.94,47.82,47.85,261200.0
2007-06-28 15:50:00,47.86,47.87,47.75,47.75,166600.0,47.86,47.87,47.75,47.75,166600.0
2007-06-29 09:30:00,47.73,47.9,47.51,47.79,77900.0,47.73,47.9,47.51,47.79,77900.0
2007-06-29 09:40:00,47.79,47.8,47.69,47.75,264600.0,47.79,47.8,47.69,47.75,264600.0
2007-06-29 09:50:00,47.75,47.76,47.65,47.65,201700.0,47.75,47.76,47.65,47.65,201700.0
2007-06-29 10:00:00,47.66,47.74,47.56,47.66,219600.0,47.66,47.74,47.56,47.66,219600.0
2007-06-29 10:10:00,47.67,47.68,47.39,47.46,234600.0,47.67,47.68,47.39,47.46,234600.0
2007-06-29 10:20:00,47.46,47.61,47.43,47.59,105200.0,47.46,47.61,47.43,47.59,105200.0
2007-06-29 10:30:00,47.61,47.62,47.42,47.43,112000.0,47.61,47.62,47.42,47.43,112000.0
2007-06-29 10:40:00,47.44,47.5,47.44,47.46,89900.0,47.44,47.5,47.44,47.46,89900.0
2007-06-29 10:50:00,47.46,47.48,47.32,47.4,168600.0,47.46,47.48,47.32,47.4,168600.0
2007-06-29 11:00:00,47.4,47.53,47.34,47.39,160900.0,47.4,47.53,47.34,47.39,160900.0
2007-06-29 11:10:00,47.39,47.41,47.14,47.3,234200.0,47.39,47.41,47.14,47.3,234200.0
2007-06-29 11:20:00,47.31,47.5,47.29,47.5,143600.0,47.31,47.5,47.29,47.5,143600.0
2007-06-29 11:30:00,47.5,47.52,47.45,47.47,41300.0,47.5,47.52,47.45,47.47,41300.0
2007-06-29 11:40:00,47.49,47.64,47.49,47.63,84100.0,47.49,47.64,47.49,47.63,84100.0
2007-06-29 11:50:00,47.63,47.64,47.54,47.56,39600.0,47.63,47.64,47.54,47.56,39600.0
2007-06-29 12:00:00,47.55,47.56,47.47,47.56,40300.0,47.55,47.56,47.47,47.56,40300.0
2007-06-29 12:10:00,47.56,47.56,47.46,47.49,97600.0,47.56,47.56,47.46,47.49,97600.0
2007-06-29 12:20:00,47.49,47.55,47.48,47.5,79200.0,47.49,47.55,47.48,47.5,79200.0
2007-06-29 12:30:00,47.5,47.52,47.47,47.51,76300.0,47.5,47.52,47.47,47.51,76300.0
2007-06-29 12:40:00,47.51,47.56,47.43,47.49,42300.0,47.51,47.56,47.43,47.49,42300.0
2007-06-29 12:50:00,47.49,47.53,47.47,47.53,34100.0,47.49,47.53,47.47,47.53,34100.0
2007-06-29 13:00:00,47.54,47.56,47.34,47.35,84000.0,47.54,47.56,47.34,47.35,84000.0
2007-06-29 13:10:00,47.35,47.35,47.28,47.31,145800.0,47.35,47.35,47.28,47.31,145800.0
2007-06-29 13:20:00,47.32,47.34,47.26,47.27,71500.0,47.32,47.34,47.26,47.27,71500.0
2007-06-29 13:30:00,47.28,47.31,47.24,47.29,63100.0,47.28,47.31,47.24,47.29,63100.0
2007-06-29 13:40:00,47.28,47.33,47.26,47.32,124700.0,47.28,47.33,47.26,47.32,124700.0
2007-06-29 13:50:00,47.32,47.35,47.26,47.29,43000.0,47.32,47.35,47.26,47.29,43000.0
2007-06-29 14:00:00,47.3,47.3,46.91,47.01,156000.0,47.3,47.3,46.91,47.01,156000.0
2007-06-29 14:10:00,47.01,47.07,46.84,47.0,184600.0,47.01,47.07,46.84,47.0,184600.0
2007-06-29 14:20:00,47.0,47.0,46.86,46.88,83000.0,47.0,47.0,46.86,46.88,83000.0
2007-06-29 14:30:00,46.89,46.9,46.8,46.8,111100.0,46.89,46.9,46.8,46.8,111100.0
2007-06-29 14:40:00,46.81,47.77,46.77,46.88,110000.0,46.81,47.77,46.77,46.88,110000.0
2007-06-29 14:50:00,46.88,46.94,46.84,46.93,37200.0,46.88,46.94,46.84,46.93,37200.0
2007-06-29 15:00:00,46.94,46.98,46.68,46.71,108100.0,46.94,46.98,46.68,46.71,108100.0
2007-06-29 15:10:00,46.71,46.77,46.51,46.77,134800.0,46.71,46.77,46.51,46.77,134800.0
2007-06-29 15:20:00,46.78,46.99,46.78,46.93,133300.0,46.78,46.99,46.78,46.93,133300.0
2007-06-29 15:30:00,46.94,47.1,46.64,47.08,175900.0,46.94,47.1,46.64,47.08,175900.0
2007-06-29 15:40:00,47.07,47.22,47.05,47.16,147800.0,47.07,47.22,47.05,47.16,147800.0
2007-06-29 15:50:00,47.15,47.23,47.0,47.12,98800.0,47.15,47.23,47.0,47.12,98800.0
2007-07-02 09:30:00,46.64,47.08,46.6,46.82,156000.0,46.64,47.08,46.6,46.82,156000.0
2007-07-02 09:40:00,46.79,46.87,46.62,46.87,139900.0,46.79,46.87,46.62,46.87,139900.0
2007-07-02 09:50:00,46.86,46.99,46.85,46.91,57900.0,46.86,46.99,46.85,46.91,57900.0
2007-07-02 10:00:00,46.91,47.11,46.91,47.06,82300.0,46.91,47.11,46.91,47.06,82300.0
2007-07-02 10:10:00,47.07,47.3,47.07,47.26,61200.0,47.07,47.3,47.07,47.26,61200.0
2007-07-02 10:20:00,47.25,47.39,47.24,47.34,67300.0,47.25,47.39,47.24,47.34,67300.0
2007-07-02 10:30:00,47.35,47.5,47.34,47.48,66900.0,47.35,47.5,47.34,47.48,66900.0
2007-07-02 10:40:00,47.48,47.48,47.37,47.39,43500.0,47.48,47.48,47.37,47.39,43500.0
2007-07-02 10:50:00,47.4,47.5,47.39,47.46,40500.0,47.4,47.5,47.39,47.46,40500.0
2007-07-02 11:00:00,47.48,47.5,47.44,47.45,42200.0,47.48,47.5,47.44,47.45,42200.0
2007-07-02 11:10:00,47.47,47.5,47.45,47.49,38400.0,47.47,47.5,47.45,47.49,38400.0
2007-07-02 11:20:00,47.49,47.49,47.43,47.43,36700.0,47.49,47.49,47.43,47.43,36700.0
2007-07-02 11:30:00,47.43,47.45,47.32,47.32,92100.0,47.43,47.45,47.32,47.32,92100.0
2007-07-02 11:40:00,47.31,47.4,47.27,47.33,96900.0,47.31,47.4,47.27,47.33,96900.0
2007-07-02 11:50:00,47.32,47.39,47.22,47.22,47000.0,47.32,47.39,47.22,47.22,47000.0
2007-07-02 12:00:00,47.23,47.44,47.19,47.27,87200.0,47.23,47.44,47.19,47.27,87200.0
2007-07-02 12:10:00,47.26,47.29,47.14,47.21,40900.0,47.26,47.29,47.14,47.21,40900.0
2007-07-02 12:20:00,47.21,47.24,47.17,47.19,18000.0,47.21,47.24,47.17,47.19,18000.0
2007-07-02 12:30:00,47.19,47.21,47.1,47.19,36300.0,47.19,47.21,47.1,47.19,36300.0
2007-07-02 12:40:00,47.17,47.2,47.15,47.2,22800.0,47.17,47.2,47.15,47.2,22800.0
2007-07-02 12:50:00,47.2,47.21,47.16,47.2,17500.0,47.2,47.21,47.16,47.2,17500.0
2007-07-02 13:00:00,47.2,47.21,47.15,47.19,41100.0,47.2,47.21,47.15,47.19,41100.0
2007-07-02 13:10:00,47.19,47.21,47.19,47.2,17900.0,47.19,47.21,47.19,47.2,17900.0
2007-07-02 13:20:00,47.19,47.21,47.11,47.11,36100.0,47.19,47.21,47.11,47.11,36100.0
2007-07-02 13:30:00,47.11,47.2,47.1,47.2,23200.0,47.11,47.2,47.1,47.2,23200.0
2007-07-02 13:40:00,47.2,47.36,47.19,47.36,40000.0,47.2,47.36,47.19,47.36,40000.0
2007-07-02 13:50:00,47.37,47.48,47.36,47.47,58000.0,47.37,47.48,47.36,47.47,58000.0
2007-07-02 14:00:00,47.47,47.49,47.47,47.49,32000.0,47.47,47.49,47.47,47.49,32000.0
2007-07-02 14:10:00,47.48,47.5,47.37,47.43,51900.0,47.48,47.5,47.37,47.43,51900.0
2007-07-02 14:20:00,47.43,47.47,47.42,47.45,19000.0,47.43,47.47,47.42,47.45,19000.0
2007-07-02 14:30:00,47.45,47.47,47.43,47.46,32200.0,47.45,47.47,47.43,47.46,32200.0
2007-07-02 14:40:00,47.45,47.45,47.4,47.43,51400.0,47.45,47.45,47.4,47.43,51400.0
2007-07-02 14:50:00,47.43,47.43,47.37,47.38,146100.0,47.43,47.43,47.37,47.38,146100.0
2007-07-02 15:00:00,47.37,47.4,47.28,47.28,32800.0,47.37,47.4,47.28,47.28,32800.0
2007-07-02 15:10:00,47.27,47.3,47.24,47.26,38400.0,47.27,47.3,47.24,47.26,38400.0
2007-07-02 15:20:00,47.27,47.3,47.25,47.3,27100.0,47.27,47.3,47.25,47.3,27100.0
2007-07-02 15:30:00,47.3,47.3,47.23,47.25,33900.0,47.3,47.3,47.23,47.25,33900.0
2007-07-02 15:40:00,47.24,47.3,47.24,47.28,45300.0,47.24,47.3,47.24,47.28,45300.0
2007-07-02 15:50:00,47.28,47.3,47.25,47.3,89700.0,47.28,47.3,47.25,47.3,89700.0
2007-07-03 09:30:00,47.27,47.37,46.56,46.56,132700.0,47.27,47.37,46.56,46.56,132700.0
2007-07-03 09:40:00,46.58,46.63,46.36,46.37,195600.0,46.58,46.63,46.36,46.37,195600.0
2007-07-03 09:50:00,46.37,46.54,45.94,46.26,204200.0,46.37,46.54,45.94,46.26,204200.0
2007-07-03 10:00:00,46.26,46.35,46.16,46.24,293100.0,46.26,46.35,46.16,46.24,293100.0
2007-07-03 10:10:00,46.25,46.25,46.15,46.22,140000.0,46.25,46.25,46.15,46.22,140000.0
2007-07-03 10:20:00,46.23,46.35,46.22,46.29,188700.0,46.23,46.35,46.22,46.29,188700.0
2007-07-03 10:30:00,46.29,46.3,46.25,46.28,108900.0,46.29,46.3,46.25,46.28,108900.0
2007-07-03 10:40:00,46.28,46.29,46.19,46.23,68600.0,46.28,46.29,46.19,46.23,68600.0
2007-07-03 10:50:00,46.24,46.25,46.23,46.23,42200.0,46.24,46.25,46.23,46.23,42200.0
2007-07-03 11:00:00,46.24,46.25,46.16,46.25,85000.0,46.24,46.25,46.16,46.25,85000.0
2007-07-03 11:10:00,46.24,46.25,46.18,46.22,62000.0,46.24,46.25,46.18,46.22,62000.0
2007-07-03 11:20:00,46.23,46.24,46.22,46.23,43600.0,46.23,46.24,46.22,46.23,43600.0
2007-07-03 11:30:00,46.24,46.25,46.21,46.23,84000.0,46.24,46.25,46.21,46.23,84000.0
2007-07-03 11:40:00,46.22,46.24,46.22,46.24,50900.0,46.22,46.24,46.22,46.24,50900.0
2007-07-03 11:50:00,46.24,46.24,46.09,46.2,92400.0,46.24,46.24,46.09,46.2,92400.0
2007-07-03 12:00:00,46.21,46.21,46.12,46.14,68700.0,46.21,46.21,46.12,46.14,68700.0
2007-07-03 12:10:00,46.15,46.2,46.14,46.19,42500.0,46.15,46.2,46.14,46.19,42500.0
2007-07-03 12:20:00,46.19,46.2,46.14,46.14,70600.0,46.19,46.2,46.14,46.14,70600.0
2007-07-03 12:30:00,46.15,46.16,46.12,46.13,64400.0,46.15,46.16,46.12,46.13,64400.0
2007-07-03 12:40:00,46.13,46.15,46.06,46.11,108700.0,46.13,46.15,46.06,46.11,108700.0
2007-07-03 12:50:00,46.12,46.13,46.04,46.1,141900.0,46.12,46.13,46.04,46.1,141900.0
2007-07-05 09:30:00,46.0,46.09,45.55,45.67,104800.0,46.0,46.09,45.55,45.67,104800.0
2007-07-05 09:40:00,45.68,45.86,45.64,45.73,350500.0,45.68,45.86,45.64,45.73,350500.0
2007-07-05 09:50:00,45.75,45.85,45.73,45.77,450900.0,45.75,45.85,45.73,45.77,450900.0
2007-07-05 10:00:00,45.77,45.8,45.6,45.66,98900.0,45.77,45.8,45.6,45.66,98900.0
2007-07-05 10:10:00,45.67,46.63,45.55,45.61,118300.0,45.67,46.63,45.55,45.61,118300.0
2007-07-05 10:20:00,45.64,45.7,45.54,45.66,83900.0,45.64,45.7,45.54,45.66,83900.0
2007-07-05 10:30:00,45.69,45.72,45.6,45.72,82800.0,45.69,45.72,45.6,45.72,82800.0
2007-07-05 10:40:00,45.68,45.74,45.62,45.64,147600.0,45.68,45.74,45.62,45.64,147600.0
2007-07-05 10:50:00,45.63,45.7,45.58,45.68,93000.0,45.63,45.7,45.58,45.68,93000.0
2007-07-05 11:00:00,45.67,45.68,45.54,45.67,103200.0,45.67,45.68,45.54,45.67,103200.0
2007-07-05 11:10:00,45.65,45.73,45.65,45.68,69200.0,45.65,45.73,45.65,45.68,69200.0
2007-07-05 11:20:00,45.68,45.71,45.66,45.67,162000.0,45.68,45.71,45.66,45.67,162000.0
2007-07-05 11:30:00,45.69,45.7,45.6,45.69,79100.0,45.69,45.7,45.6,45.69,79100.0
2007-07-05 11:40:00,45.69,45.73,45.65,45.68,147100.0,45.69,45.73,45.65,45.68,147100.0
2007-07-05 11:50:00,45.7,45.7,45.63,45.63,90300.0,45.7,45.7,45.63,45.63,90300.0
2007-07-05 12:00:00,45.63,45.69,45.54,45.65,126600.0,45.63,45.69,45.54,45.65,126600.0
2007-07-05 12:10:00,45.65,45.65,45.53,45.53,268200.0,45.65,45.65,45.53,45.53,268200.0
2007-07-05 12:20:00,45.54,45.59,45.52,45.52,421200.0,45.54,45.59,45.52,45.52,421200.0
2007-07-05 12:30:00,45.51,45.58,45.51,45.58,119300.0,45.51,45.58,45.51,45.58,119300.0
2007-07-05 12:40:00,45.58,45.75,45.54,45.68,67700.0,45.58,45.75,45.54,45.68,67700.0
2007-07-05 12:50:00,45.6,45.77,45.6,45.7,256800.0,45.6,45.77,45.6,45.7,256800.0
2007-07-05 13:00:00,45.72,45.76,45.69,45.7,85300.0,45.72,45.76,45.69,45.7,85300.0
2007-07-05 13:10:00,45.73,45.73,45.63,45.7,265900.0,45.73,45.73,45.63,45.7,265900.0
2007-07-05 13:20:00,45.68,45.73,45.65,45.66,97800.0,45.68,45.73,45.65,45.66,97800.0
2007-07-05 13:30:00,45.7,45.72,45.66,45.71,120200.0,45.7,45.72,45.66,45.71,120200.0
2007-07-05 13:40:00,45.7,45.72,45.66,45.72,98500.0,45.7,45.72,45.66,45.72,98500.0
2007-07-05 13:50:00,45.7,45.71,45.58,45.69,255100.0,45.7,45.71,45.58,45.69,255100.0
2007-07-05 14:00:00,45.68,45.72,45.68,45.72,55700.0,45.68,45.72,45.68,45.72,55700.0
2007-07-05 14:10:00,45.7,45.75,45.69,45.74,252500.0,45.7,45.75,45.69,45.74,252500.0
2007-07-05 14:20:00,45.72,45.77,45.69,45.77,55800.0,45.72,45.77,45.69,45.77,55800.0
2007-07-05 14:30:00,45.73,45.77,45.7,45.72,133000.0,45.73,45.77,45.7,45.72,133000.0
2007-07-05 14:40:00,45.71,45.81,45.7,45.79,227500.0,45.71,45.81,45.7,45.79,227500.0
2007-07-05 14:50:00,45.76,45.83,45.75,45.8,108800.0,45.76,45.83,45.75,45.8,108800.0
2007-07-05 15:00:00,45.79,45.81,45.76,45.79,99900.0,45.79,45.81,45.76,45.79,99900.0
2007-07-05 15:10:00,45.79,45.8,45.7,45.71,137200.0,45.79,45.8,45.7,45.71,137200.0
2007-07-05 15:20:00,45.71,45.78,45.7,45.77,202800.0,45.71,45.78,45.7,45.77,202800.0
2007-07-05 15:30:00,45.76,45.77,45.73,45.75,185500.0,45.76,45.77,45.73,45.75,185500.0
2007-07-05 15:40:00,45.75,45.78,45.74,45.78,370100.0,45.75,45.78,45.74,45.78,370100.0
2007-07-05 15:50:00,45.78,45.81,45.75,45.78,427500.0,45.78,45.81,45.75,45.78,427500.0
2007-07-06 09:30:00,45.46,45.55,44.82,45.07,357400.0,45.46,45.55,44.82,45.07,357400.0
2007-07-06 09:40:00,45.06,45.23,44.93,45.23,278000.0,45.06,45.23,44.93,45.23,278000.0
2007-07-06 09:50:00,45.25,45.32,45.05,45.26,322700.0,45.25,45.32,45.05,45.26,322700.0
2007-07-06 10:00:00,45.26,45.43,45.24,45.3,201100.0,45.26,45.43,45.24,45.3,201100.0
2007-07-06 10:10:00,45.3,45.36,45.22,45.27,177800.0,45.3,45.36,45.22,45.27,177800.0
2007-07-06 10:20:00,45.27,45.29,45.09,45.29,174300.0,45.27,45.29,45.09,45.29,174300.0
2007-07-06 10:30:00,45.28,45.4,45.26,45.35,172600.0,45.28,45.4,45.26,45.35,172600.0
2007-07-06 10:40:00,45.36,45.41,45.19,45.25,197000.0,45.36,45.41,45.19,45.25,197000.0
2007-07-06 10:50:00,45.27,45.32,45.13,45.21,142800.0,45.27,45.32,45.13,45.21,142800.0
2007-07-06 11:00:00,45.23,45.3,45.12,45.28,88600.0,45.23,45.3,45.12,45.28,88600.0
2007-07-06 11:10:00,45.29,45.32,45.05,45.17,242100.0,45.29,45.32,45.05,45.17,242100.0
2007-07-06 11:20:00,45.19,45.29,45.19,45.26,91100.0,45.19,45.29,45.19,45.26,91100.0
2007-07-06 11:30:00,45.27,45.28,45.23,45.27,47100.0,45.27,45.28,45.23,45.27,47100.0
2007-07-06 11:40:00,45.27,45.28,45.18,45.18,102400.0,45.27,45.28,45.18,45.18,102400.0
2007-07-06 11:50:00,45.18,45.25,45.04,45.05,160100.0,45.18,45.25,45.04,45.05,160100.0
2007-07-06 12:00:00,45.05,45.11,45.04,45.04,163000.0,45.05,45.11,45.04,45.04,163000.0
2007-07-06 12:10:00,45.04,45.07,44.87,44.96,204800.0,45.04,45.07,44.87,44.96,204800.0
2007-07-06 12:20:00,44.95,44.95,44.78,44.78,85400.0,44.95,44.95,44.78,44.78,85400.0
2007-07-06 12:30:00,44.79,44.79,44.66,44.77,155900.0,44.79,44.79,44.66,44.77,155900.0
2007-07-06 12:40:00,44.77,44.85,44.77,44.85,50100.0,44.77,44.85,44.77,44.85,50100.0
2007-07-06 12:50:00,44.85,44.91,44.84,44.9,49600.0,44.85,44.91,44.84,44.9,49600.0
2007-07-06 13:00:00,44.91,44.94,44.84,44.93,121700.0,44.91,44.94,44.84,44.93,121700.0
2007-07-06 13:10:00,44.94,45.03,44.94,44.98,64400.0,44.94,45.03,44.94,44.98,64400.0
2007-07-06 13:20:00,44.98,45.03,44.96,45.02,202800.0,44.98,45.03,44.96,45.02,202800.0
2007-07-06 13:30:00,45.02,45.04,45.0,45.03,270300.0,45.02,45.04,45.0,45.03,270300.0
2007-07-06 13:40:00,45.03,45.05,45.0,45.02,167800.0,45.03,45.05,45.0,45.02,167800.0
2007-07-06 13:50:00,45.03,45.05,45.03,45.05,71900.0,45.03,45.05,45.03,45.05,71900.0
2007-07-06 14:00:00,45.05,45.1,45.04,45.1,174700.0,45.05,45.1,45.04,45.1,174700.0
2007-07-06 14:10:00,45.1,45.18,45.05,45.12,269300.0,45.1,45.18,45.05,45.12,269300.0
2007-07-06 14:20:00,45.11,45.15,45.09,45.15,144000.0,45.11,45.15,45.09,45.15,144000.0
2007-07-06 14:30:00,45.15,45.3,45.15,45.3,171200.0,45.15,45.3,45.15,45.3,171200.0
2007-07-06 14:40:00,45.29,45.3,45.24,45.27,101700.0,45.29,45.3,45.24,45.27,101700.0
2007-07-06 14:50:00,45.27,45.32,45.25,45.27,99200.0,45.27,45.32,45.25,45.27,99200.0
2007-07-06 15:00:00,45.27,45.39,45.27,45.38,164500.0,45.27,45.39,45.27,45.38,164500.0
2007-07-06 15:10:00,45.38,45.41,45.33,45.39,129300.0,45.38,45.41,45.33,45.39,129300.0
2007-07-06 15:20:00,45.38,45.39,45.34,45.36,127000.0,45.38,45.39,45.34,45.36,127000.0
2007-07-06 15:30:00,45.36,45.38,45.29,45.3,208900.0,45.36,45.38,45.29,45.3,208900.0
2007-07-06 15:40:00,45.31,45.35,45.23,45.29,210500.0,45.31,45.35,45.23,45.29,210500.0
2007-07-06 15:50:00,45.3,45.33,45.19,45.19,308800.0,45.3,45.33,45.19,45.19,308800.0
2007-07-09 09:30:00,45.41,45.41,44.85,45.1,105700.0,45.41,45.41,44.85,45.1,105700.0
2007-07-09 09:40:00,45.1,45.12,44.96,44.96,85000.0,45.1,45.12,44.96,44.96,85000.0
2007-07-09 09:50:00,44.96,45.05,44.92,44.93,151900.0,44.96,45.05,44.92,44.93,151900.0
2007-07-09 10:00:00,44.94,45.02,44.93,45.01,97100.0,44.94,45.02,44.93,45.01,97100.0
2007-07-09 10:10:00,45.02,45.15,45.01,45.13,130100.0,45.02,45.15,45.01,45.13,130100.0
2007-07-09 10:20:00,45.12,45.2,45.0,45.0,110200.0,45.12,45.2,45.0,45.0,110200.0
2007-07-09 10:30:00,45.0,45.06,44.93,44.95,69800.0,45.0,45.06,44.93,44.95,69800.0
2007-07-09 10:40:00,44.95,44.95,44.81,44.87,72400.0,44.95,44.95,44.81,44.87,72400.0
2007-07-09 10:50:00,44.87,44.93,44.87,44.9,57200.0,44.87,44.93,44.87,44.9,57200.0
2007-07-09 11:00:00,44.9,44.98,44.84,44.97,41600.0,44.9,44.98,44.84,44.97,41600.0
2007-07-09 11:10:00,44.96,45.08,44.9,45.07,97000.0,44.96,45.08,44.9,45.07,97000.0
2007-07-09 11:20:00,45.0,45.11,45.0,45.06,79100.0,45.0,45.11,45.0,45.06,79100.0
2007-07-09 11:30:00,45.09,45.1,44.99,44.99,59500.0,45.09,45.1,44.99,44.99,59500.0
2007-07-09 11:40:00,44.99,45.07,44.98,45.06,68300.0,44.99,45.07,44.98,45.06,68300.0
2007-07-09 11:50:00,45.06,45.15,45.06,45.13,111100.0,45.06,45.15,45.06,45.13,111100.0
2007-07-09 12:00:00,45.13,45.15,45.09,45.12,55300.0,45.13,45.15,45.09,45.12,55300.0
2007-07-09 12:10:00,45.11,45.12,45.05,45.05,51400.0,45.11,45.12,45.05,45.05,51400.0
2007-07-09 12:20:00,45.05,45.06,44.98,44.99,47800.0,45.05,45.06,44.98,44.99,47800.0
2007-07-09 12:30:00,44.98,45.0,44.89,44.91,55300.0,44.98,45.0,44.89,44.91,55300.0
2007-07-09 12:40:00,44.89,44.93,44.88,44.9,58400.0,44.89,44.93,44.88,44.9,58400.0
2007-07-09 12:50:00,44.9,44.99,44.89,44.99,73200.0,44.9,44.99,44.89,44.99,73200.0
2007-07-09 13:00:00,44.98,45.05,44.98,44.98,71500.0,44.98,45.05,44.98,44.98,71500.0
2007-07-09 13:10:00,44.99,45.0,44.96,44.97,50800.0,44.99,45.0,44.96,44.97,50800.0
2007-07-09 13:20:00,44.96,44.97,44.96,44.96,24400.0,44.96,44.97,44.96,44.96,24400.0
2007-07-09 13:30:00,44.95,45.02,44.95,44.98,63800.0,44.95,45.02,44.95,44.98,63800.0
2007-07-09 13:40:00,44.98,44.98,44.91,44.92,111700.0,44.98,44.98,44.91,44.92,111700.0
2007-07-09 13:50:00,44.93,45.0,44.91,44.98,89200.0,44.93,45.0,44.91,44.98,89200.0
2007-07-09 14:00:00,44.99,45.0,44.96,44.98,43600.0,44.99,45.0,44.96,44.98,43600.0
2007-07-09 14:10:00,44.98,45.03,44.97,45.0,119500.0,44.98,45.03,44.97,45.0,119500.0
2007-07-09 14:20:00,45.0,45.0,44.97,44.97,54600.0,45.0,45.0,44.97,44.97,54600.0
2007-07-09 14:30:00,44.97,45.0,44.97,45.0,61600.0,44.97,45.0,44.97,45.0,61600.0
2007-07-09 14:40:00,44.99,45.03,44.99,45.0,183600.0,44.99,45.03,44.99,45.0,183600.0
2007-07-09 14:50:00,45.0,45.07,45.0,45.01,93900.0,45.0,45.07,45.0,45.01,93900.0
2007-07-09 15:00:00,45.01,45.05,44.99,45.01,75500.0,45.01,45.05,44.99,45.01,75500.0
2007-07-09 15:10:00,45.0,45.01,44.99,45.0,52600.0,45.0,45.01,44.99,45.0,52600.0
2007-07-09 15:20:00,45.0,45.0,44.99,45.0,52000.0,45.0,45.0,44.99,45.0,52000.0
2007-07-09 15:30:00,44.99,45.0,44.97,44.97,108300.0,44.99,45.0,44.97,44.97,108300.0
2007-07-09 15:40:00,44.97,44.99,44.95,44.95,141200.0,44.97,44.99,44.95,44.95,141200.0
2007-07-09 15:50:00,44.96,44.98,44.92,44.94,351600.0,44.96,44.98,44.92,44.94,351600.0
2007-07-10 09:30:00,44.89,44.96,44.6,44.9,66500.0,44.89,44.96,44.6,44.9,66500.0
2007-07-10 09:40:00,44.91,44.97,44.85,44.96,87300.0,44.91,44.97,44.85,44.96,87300.0
2007-07-10 09:50:00,44.95,45.14,44.95,45.0,111200.0,44.95,45.14,44.95,45.0,111200.0
2007-07-10 10:00:00,45.0,45.07,44.92,45.07,57100.0,45.0,45.07,44.92,45.07,57100.0
2007-07-10 10:10:00,45.06,45.22,45.0,45.22,107100.0,45.06,45.22,45.0,45.22,107100.0
2007-07-10 10:20:00,45.22,45.27,45.15,45.2,71300.0,45.22,45.27,45.15,45.2,71300.0
2007-07-10 10:30:00,45.19,45.21,45.11,45.16,81500.0,45.19,45.21,45.11,45.16,81500.0
2007-07-10 10:40:00,45.17,45.19,44.95,44.97,135900.0,45.17,45.19,44.95,44.97,135900.0
2007-07-10 10:50:00,44.97,45.09,44.96,45.07,57700.0,44.97,45.09,44.96,45.07,57700.0
2007-07-10 11:00:00,45.07,45.25,45.06,45.15,91300.0,45.07,45.25,45.06,45.15,91300.0
2007-07-10 11:10:00,45.16,45.31,45.14,45.3,49800.0,45.16,45.31,45.14,45.3,49800.0
2007-07-10 11:20:00,45.29,45.31,45.16,45.17,30200.0,45.29,45.31,45.16,45.17,30200.0
2007-07-10 11:30:00,45.17,45.18,45.12,45.15,33300.0,45.17,45.18,45.12,45.15,33300.0
2007-07-10 11:40:00,45.15,45.26,45.12,45.25,34900.0,45.15,45.26,45.12,45.25,34900.0
2007-07-10 11:50:00,45.25,45.31,45.25,45.28,34800.0,45.25,45.31,45.25,45.28,34800.0
2007-07-10 12:00:00,45.29,45.32,45.25,45.26,48900.0,45.29,45.32,45.25,45.26,48900.0
2007-07-10 12:10:00,45.25,45.26,45.2,45.23,42400.0,45.25,45.26,45.2,45.23,42400.0
2007-07-10 12:20:00,45.24,45.29,45.24,45.28,42100.0,45.24,45.29,45.24,45.28,42100.0
2007-07-10 12:30:00,45.28,45.33,45.28,45.3,34100.0,45.28,45.33,45.28,45.3,34100.0
2007-07-10 12:40:00,45.31,45.34,45.3,45.32,81600.0,45.31,45.34,45.3,45.32,81600.0
2007-07-10 12:50:00,45.33,45.34,45.28,45.28,77400.0,45.33,45.34,45.28,45.28,77400.0
2007-07-10 13:00:00,45.32,45.35,45.24,45.27,59800.0,45.32,45.35,45.24,45.27,59800.0
2007-07-10 13:10:00,45.28,45.35,45.2,45.24,41300.0,45.28,45.35,45.2,45.24,41300.0
2007-07-10 13:20:00,45.28,45.28,45.11,45.15,40000.0,45.28,45.28,45.11,45.15,40000.0
2007-07-10 13:30:00,45.14,45.25,45.13,45.23,48100.0,45.14,45.25,45.13,45.23,48100.0
2007-07-10 13:40:00,45.23,45.23,45.13,45.14,63200.0,45.23,45.23,45.13,45.14,63200.0
2007-07-10 13:50:00,45.14,45.14,45.03,45.08,62600.0,45.14,45.14,45.03,45.08,62600.0
2007-07-10 14:00:00,45.08,45.18,45.0,45.14,60500.0,45.08,45.18,45.0,45.14,60500.0
2007-07-10 14:10:00,45.14,45.19,45.08,45.15,60800.0,45.14,45.19,45.08,45.15,60800.0
2007-07-10 14:20:00,45.15,45.15,45.08,45.13,68900.0,45.15,45.15,45.08,45.13,68900.0
2007-07-10 14:30:00,45.13,45.19,45.09,45.09,61500.0,45.13,45.19,45.09,45.09,61500.0
2007-07-10 14:40:00,45.09,45.13,44.97,44.98,46400.0,45.09,45.13,44.97,44.98,46400.0
2007-07-10 14:50:00,44.96,45.05,44.95,45.01,45100.0,44.96,45.05,44.95,45.01,45100.0
2007-07-10 15:00:00,45.0,45.04,44.9,44.91,93700.0,45.0,45.04,44.9,44.91,93700.0
2007-07-10 15:10:00,44.91,45.0,44.84,44.97,45800.0,44.91,45.0,44.84,44.97,45800.0
2007-07-10 15:20:00,44.96,45.02,44.95,45.0,39400.0,44.96,45.02,44.95,45.0,39400.0
2007-07-10 15:30:00,45.0,45.0,44.82,44.85,84700.0,45.0,45.0,44.82,44.85,84700.0
2007-07-10 15:40:00,44.85,44.92,44.72,44.83,189900.0,44.85,44.92,44.72,44.83,189900.0
2007-07-10 15:50:00,44.83,44.98,44.82,44.92,188000.0,44.83,44.98,44.82,44.92,188000.0
2007-07-11 09:30:00,44.76,44.87,44.65,44.69,64100.0,44.76,44.87,44.65,44.69,64100.0
2007-07-11 09:40:00,44.69,44.73,44.38,44.41,106500.0,44.69,44.73,44.38,44.41,106500.0
2007-07-11 09:50:00,44.41,44.6,44.28,44.3,172200.0,44.41,44.6,44.28,44.3,172200.0
2007-07-11 10:00:00,44.3,44.43,44.16,44.38,154100.0,44.3,44.43,44.16,44.38,154100.0
2007-07-11 10:10:00,44.39,44.74,44.35,44.7,78100.0,44.39,44.74,44.35,44.7,78100.0
2007-07-11 10:20:00,44.7,44.8,44.65,44.73,45700.0,44.7,44.8,44.65,44.73,45700.0
2007-07-11 10:30:00,44.73,44.97,44.71,44.92,88900.0,44.73,44.97,44.71,44.92,88900.0
2007-07-11 10:40:00,44.92,45.21,44.92,45.09,137300.0,44.92,45.21,44.92,45.09,137300.0
2007-07-11 10:50:00,45.1,45.2,45.1,45.17,56100.0,45.1,45.2,45.1,45.17,56100.0
2007-07-11 11:00:00,45.18,45.28,45.15,45.27,52600.0,45.18,45.28,45.15,45.27,52600.0
2007-07-11 11:10:00,45.27,45.32,45.08,45.15,69400.0,45.27,45.32,45.08,45.15,69400.0
2007-07-11 11:20:00,45.15,45.16,45.06,45.06,45400.0,45.15,45.16,45.06,45.06,45400.0
2007-07-11 11:30:00,45.06,45.14,44.89,45.03,101300.0,45.06,45.14,44.89,45.03,101300.0
2007-07-11 11:40:00,45.03,45.13,44.98,45.02,96100.0,45.03,45.13,44.98,45.02,96100.0
2007-07-11 11:50:00,45.02,45.12,44.99,45.11,35700.0,45.02,45.12,44.99,45.11,35700.0
2007-07-11 12:00:00,45.1,45.26,45.1,45.2,45200.0,45.1,45.26,45.1,45.2,45200.0
2007-07-11 12:10:00,45.2,45.27,45.14,45.17,117400.0,45.2,45.27,45.14,45.17,117400.0
2007-07-11 12:20:00,45.17,45.21,45.14,45.19,36600.0,45.17,45.21,45.14,45.19,36600.0
2007-07-11 12:30:00,45.19,45.23,45.18,45.22,32000.0,45.19,45.23,45.18,45.22,32000.0
2007-07-11 12:40:00,45.22,45.25,45.2,45.21,39400.0,45.22,45.25,45.2,45.21,39400.0
2007-07-11 12:50:00,45.2,45.23,45.15,45.2,37400.0,45.2,45.23,45.15,45.2,37400.0
2007-07-11 13:00:00,45.21,45.32,45.21,45.31,29600.0,45.21,45.32,45.21,45.31,29600.0
2007-07-11 13:10:00,45.32,45.38,45.24,45.37,51200.0,45.32,45.38,45.24,45.37,51200.0
2007-07-11 13:20:00,45.36,45.39,45.36,45.38,38400.0,45.36,45.39,45.36,45.38,38400.0
2007-07-11 13:30:00,45.38,45.49,45.37,45.49,41700.0,45.38,45.49,45.37,45.49,41700.0
2007-07-11 13:40:00,45.48,45.5,45.36,45.5,110800.0,45.48,45.5,45.36,45.5,110800.0
2007-07-11 13:50:00,45.49,45.53,45.35,45.35,61900.0,45.49,45.53,45.35,45.35,61900.0
2007-07-11 14:00:00,45.35,45.36,45.28,45.3,94000.0,45.35,45.36,45.28,45.3,94000.0
2007-07-11 14:10:00,45.31,45.45,45.27,45.45,67300.0,45.31,45.45,45.27,45.45,67300.0
2007-07-11 14:20:00,45.45,45.45,45.42,45.43,57600.0,45.45,45.45,45.42,45.43,57600.0
2007-07-11 14:30:00,45.44,45.46,45.32,45.32,80900.0,45.44,45.46,45.32,45.32,80900.0
2007-07-11 14:40:00,45.31,45.33,45.25,45.29,69500.0,45.31,45.33,45.25,45.29,69500.0
2007-07-11 14:50:00,45.3,45.31,45.18,45.27,80900.0,45.3,45.31,45.18,45.27,80900.0
2007-07-11 15:00:00,45.27,45.35,45.26,45.35,57700.0,45.27,45.35,45.26,45.35,57700.0
2007-07-11 15:10:00,45.34,45.35,45.26,45.32,72800.0,45.34,45.35,45.26,45.32,72800.0
2007-07-11 15:20:00,45.31,45.35,45.28,45.33,99300.0,45.31,45.35,45.28,45.33,99300.0
2007-07-11 15:30:00,45.34,45.35,45.22,45.23,102400.0,45.34,45.35,45.22,45.23,102400.0
2007-07-11 15:40:00,45.23,45.33,45.23,45.28,70000.0,45.23,45.33,45.23,45.28,70000.0
2007-07-11 15:50:00,45.29,45.4,45.26,45.35,196900.0,45.29,45.4,45.26,45.35,196900.0
2007-07-12 09:30:00,45.3,45.59,45.15,45.53,170600.0,45.3,45.59,45.15,45.53,170600.0
2007-07-12 09:40:00,45.53,46.04,45.53,45.99,173500.0,45.53,46.04,45.53,45.99,173500.0
2007-07-12 09:50:00,45.99,46.18,45.98,46.04,122000.0,45.99,46.18,45.98,46.04,122000.0
2007-07-12 10:00:00,46.06,46.1,45.87,45.92,77400.0,46.06,46.1,45.87,45.92,77400.0
2007-07-12 10:10:00,45.93,46.0,45.86,45.88,31700.0,45.93,46.0,45.86,45.88,31700.0
2007-07-12 10:20:00,45.9,45.9,45.76,45.87,28100.0,45.9,45.9,45.76,45.87,28100.0
2007-07-12 10:30:00,45.88,46.0,45.84,45.95,42200.0,45.88,46.0,45.84,45.95,42200.0
2007-07-12 10:40:00,45.94,46.07,45.94,46.06,112300.0,45.94,46.07,45.94,46.06,112300.0
2007-07-12 10:50:00,46.06,46.33,46.01,46.33,94200.0,46.06,46.33,46.01,46.33,94200.0
2007-07-12 11:00:00,46.21,46.31,46.07,46.26,115700.0,46.21,46.31,46.07,46.26,115700.0
2007-07-12 11:10:00,46.25,46.36,46.17,46.36,94500.0,46.25,46.36,46.17,46.36,94500.0
2007-07-12 11:20:00,46.25,46.48,46.25,46.48,70400.0,46.25,46.48,46.25,46.48,70400.0
2007-07-12 11:30:00,46.49,46.5,45.38,46.44,85100.0,46.49,46.5,45.38,46.44,85100.0
2007-07-12 11:40:00,46.44,46.47,46.33,46.34,99600.0,46.44,46.47,46.33,46.34,99600.0
2007-07-12 11:50:00,46.33,46.44,46.28,46.39,81200.0,46.33,46.44,46.28,46.39,81200.0
2007-07-12 12:00:00,46.34,46.48,46.34,46.46,46700.0,46.34,46.48,46.34,46.46,46700.0
2007-07-12 12:10:00,46.46,46.47,46.37,46.39,73300.0,46.46,46.47,46.37,46.39,73300.0
2007-07-12 12:20:00,46.4,46.42,46.35,46.38,32900.0,46.4,46.42,46.35,46.38,32900.0
2007-07-12 12:30:00,46.38,46.41,46.37,46.39,45700.0,46.38,46.41,46.37,46.39,45700.0
2007-07-12 12:40:00,46.38,46.4,46.32,46.34,36600.0,46.38,46.4,46.32,46.34,36600.0
2007-07-12 12:50:00,46.34,46.39,46.34,46.39,79400.0,46.34,46.39,46.34,46.39,79400.0
2007-07-12 13:00:00,46.39,46.41,46.37,46.37,61600.0,46.39,46.41,46.37,46.37,61600.0
2007-07-12 13:10:00,46.37,46.39,46.37,46.37,28900.0,46.37,46.39,46.37,46.37,28900.0
2007-07-12 13:20:00,46.37,46.38,46.33,46.38,42000.0,46.37,46.38,46.33,46.38,42000.0
2007-07-12 13:30:00,46.37,46.4,46.35,46.37,33200.0,46.37,46.4,46.35,46.37,33200.0
2007-07-12 13:40:00,46.37,46.42,46.37,46.39,68900.0,46.37,46.42,46.37,46.39,68900.0
2007-07-12 13:50:00,46.39,46.41,46.34,46.4,34300.0,46.39,46.41,46.34,46.4,34300.0
2007-07-12 14:00:00,46.4,46.4,46.29,46.36,55000.0,46.4,46.4,46.29,46.36,55000.0
2007-07-12 14:10:00,46.36,46.37,46.3,46.3,57400.0,46.36,46.37,46.3,46.3,57400.0
2007-07-12 14:20:00,46.34,46.45,46.3,46.44,64600.0,46.34,46.45,46.3,46.44,64600.0
2007-07-12 14:30:00,46.43,46.47,46.38,46.42,86800.0,46.43,46.47,46.38,46.42,86800.0
2007-07-12 14:40:00,46.42,46.44,46.42,46.42,85400.0,46.42,46.44,46.42,46.42,85400.0
2007-07-12 14:50:00,46.43,46.44,46.41,46.44,42000.0,46.43,46.44,46.41,46.44,42000.0
2007-07-12 15:00:00,46.44,46.47,46.42,46.47,77500.0,46.44,46.47,46.42,46.47,77500.0
2007-07-12 15:10:00,46.45,46.48,46.45,46.47,102500.0,46.45,46.48,46.45,46.47,102500.0
2007-07-12 15:20:00,46.47,46.55,46.4,46.55,173500.0,46.47,46.55,46.4,46.55,173500.0
2007-07-12 15:30:00,46.48,46.65,46.48,46.65,104200.0,46.48,46.65,46.48,46.65,104200.0
2007-07-12 15:40:00,46.65,46.74,46.64,46.72,255000.0,46.65,46.74,46.64,46.72,255000.0
2007-07-12 15:50:00,46.72,46.9,46.72,46.9,300300.0,46.72,46.9,46.72,46.9,300300.0
2007-07-13 09:30:00,46.92,46.95,46.4,46.5,104000.0,46.92,46.95,46.4,46.5,104000.0
2007-07-13 09:40:00,46.51,46.67,46.51,46.64,49400.0,46.51,46.67,46.51,46.64,49400.0
2007-07-13 09:50:00,46.64,46.85,46.64,46.77,85900.0,46.64,46.85,46.64,46.77,85900.0
2007-07-13 10:00:00,46.78,46.92,46.72,46.74,88200.0,46.78,46.92,46.72,46.74,88200.0
2007-07-13 10:10:00,46.72,46.77,46.56,46.56,83600.0,46.72,46.77,46.56,46.56,83600.0
2007-07-13 10:20:00,46.56,46.6,46.55,46.59,46000.0,46.56,46.6,46.55,46.59,46000.0
2007-07-13 10:30:00,46.59,46.87,46.58,46.82,69100.0,46.59,46.87,46.58,46.82,69100.0
2007-07-13 10:40:00,46.82,47.0,46.81,46.99,68400.0,46.82,47.0,46.81,46.99,68400.0
2007-07-13 10:50:00,46.98,47.0,46.92,46.94,60300.0,46.98,47.0,46.92,46.94,60300.0
2007-07-13 11:00:00,46.93,46.96,46.8,46.8,41300.0,46.93,46.96,46.8,46.8,41300.0
2007-07-13 11:10:00,46.8,46.81,46.66,46.69,68000.0,46.8,46.81,46.66,46.69,68000.0
2007-07-13 11:20:00,46.68,46.77,46.68,46.77,27300.0,46.68,46.77,46.68,46.77,27300.0
2007-07-13 11:30:00,46.76,46.8,46.6,46.61,44100.0,46.76,46.8,46.6,46.61,44100.0
2007-07-13 11:40:00,46.61,46.71,46.6,46.7,25900.0,46.61,46.71,46.6,46.7,25900.0
2007-07-13 11:50:00,46.7,46.78,46.7,46.71,33800.0,46.7,46.78,46.7,46.71,33800.0
2007-07-13 12:00:00,46.72,46.75,46.71,46.75,33900.0,46.72,46.75,46.71,46.75,33900.0
2007-07-13 12:10:00,46.75,46.9,46.75,46.82,32800.0,46.75,46.9,46.75,46.82,32800.0
2007-07-13 12:20:00,46.83,46.83,46.78,46.78,25700.0,46.83,46.83,46.78,46.78,25700.0
2007-07-13 12:30:00,46.78,46.79,46.75,46.75,34700.0,46.78,46.79,46.75,46.75,34700.0
2007-07-13 12:40:00,46.75,46.76,46.71,46.72,23800.0,46.75,46.76,46.71,46.72,23800.0
2007-07-13 12:50:00,46.72,46.76,46.7,46.76,48000.0,46.72,46.76,46.7,46.76,48000.0
2007-07-13 13:00:00,46.75,46.8,46.65,46.72,61200.0,46.75,46.8,46.65,46.72,61200.0
2007-07-13 13:10:00,46.72,46.72,46.66,46.67,22200.0,46.72,46.72,46.66,46.67,22200.0
2007-07-13 13:20:00,46.67,46.72,46.66,46.69,14700.0,46.67,46.72,46.66,46.69,14700.0
2007-07-13 13:30:00,46.67,46.76,46.66,46.76,24100.0,46.67,46.76,46.66,46.76,24100.0
2007-07-13 13:40:00,46.75,46.77,46.66,46.68,13200.0,46.75,46.77,46.66,46.68,13200.0
2007-07-13 13:50:00,46.69,46.69,46.6,46.6,8500.0,46.69,46.69,46.6,46.6,8500.0
2007-07-13 14:00:00,46.61,46.63,46.56,46.63,21000.0,46.61,46.63,46.56,46.63,21000.0
2007-07-13 14:10:00,46.63,46.65,46.6,46.63,72600.0,46.63,46.65,46.6,46.63,72600.0
2007-07-13 14:20:00,46.63,46.66,46.58,46.65,50200.0,46.63,46.66,46.58,46.65,50200.0
2007-07-13 14:30:00,46.63,46.77,46.61,46.74,30200.0,46.63,46.77,46.61,46.74,30200.0
2007-07-13 14:40:00,46.74,46.81,46.73,46.76,52300.0,46.74,46.81,46.73,46.76,52300.0
2007-07-13 14:50:00,46.76,46.85,46.76,46.85,35200.0,46.76,46.85,46.76,46.85,35200.0
2007-07-13 15:00:00,46.84,46.85,46.74,46.76,54200.0,46.84,46.85,46.74,46.76,54200.0
2007-07-13 15:10:00,46.76,46.83,46.73,46.83,68500.0,46.76,46.83,46.73,46.83,68500.0
2007-07-13 15:20:00,46.82,46.89,46.82,46.89,45000.0,46.82,46.89,46.82,46.89,45000.0
2007-07-13 15:30:00,46.89,46.91,46.85,46.86,53500.0,46.89,46.91,46.85,46.86,53500.0
2007-07-13 15:40:00,46.87,46.95,46.87,46.94,107100.0,46.87,46.95,46.87,46.94,107100.0
2007-07-13 15:50:00,46.95,47.0,46.94,46.99,193100.0,46.95,47.0,46.94,46.99,193100.0
2007-07-16 09:30:00,46.75,47.0,46.64,46.71,97300.0,46.75,47.0,46.64,46.71,97300.0
2007-07-16 09:40:00,46.71,46.9,46.66,46.87,97400.0,46.71,46.9,46.66,46.87,97400.0
2007-07-16 09:50:00,46.88,47.1,46.88,47.05,91800.0,46.88,47.1,46.88,47.05,91800.0
2007-07-16 10:00:00,47.06,47.17,47.04,47.15,97800.0,47.06,47.17,47.04,47.15,97800.0
2007-07-16 10:10:00,47.16,47.35,47.13,47.33,129200.0,47.16,47.35,47.13,47.33,129200.0
2007-07-16 10:20:00,47.33,47.33,47.02,47.07,70100.0,47.33,47.33,47.02,47.07,70100.0
2007-07-16 10:30:00,47.07,47.22,47.04,47.22,57000.0,47.07,47.22,47.04,47.22,57000.0
2007-07-16 10:40:00,47.22,47.3,47.21,47.28,46800.0,47.22,47.3,47.21,47.28,46800.0
2007-07-16 10:50:00,47.28,47.37,47.28,47.35,138700.0,47.28,47.37,47.28,47.35,138700.0
2007-07-16 11:00:00,47.33,47.37,47.31,47.35,56300.0,47.33,47.37,47.31,47.35,56300.0
2007-07-16 11:10:00,47.35,47.47,47.35,47.43,48800.0,47.35,47.47,47.35,47.43,48800.0
2007-07-16 11:20:00,47.42,47.43,47.32,47.37,64000.0,47.42,47.43,47.32,47.37,64000.0
2007-07-16 11:30:00,47.36,47.37,47.35,47.36,26600.0,47.36,47.37,47.35,47.36,26600.0
2007-07-16 11:40:00,47.36,47.49,47.36,47.47,56400.0,47.36,47.49,47.36,47.47,56400.0
2007-07-16 11:50:00,47.44,47.48,47.44,47.46,138300.0,47.44,47.48,47.44,47.46,138300.0
2007-07-16 12:00:00,47.46,47.49,47.45,47.49,186600.0,47.46,47.49,47.45,47.49,186600.0
2007-07-16 12:10:00,47.49,47.49,47.46,47.47,101500.0,47.49,47.49,47.46,47.47,101500.0
2007-07-16 12:20:00,47.47,47.48,47.43,47.46,59500.0,47.47,47.48,47.43,47.46,59500.0
2007-07-16 12:30:00,47.46,47.47,47.43,47.44,164500.0,47.46,47.47,47.43,47.44,164500.0
2007-07-16 12:40:00,47.45,47.45,47.36,47.36,44900.0,47.45,47.45,47.36,47.36,44900.0
2007-07-16 12:50:00,47.4,47.4,47.35,47.36,35100.0,47.4,47.4,47.35,47.36,35100.0
2007-07-16 13:00:00,47.37,47.37,47.25,47.25,32600.0,47.37,47.37,47.25,47.25,32600.0
2007-07-16 13:10:00,47.25,47.3,47.19,47.19,63600.0,47.25,47.3,47.19,47.19,63600.0
2007-07-16 13:20:00,47.23,47.23,47.16,47.18,69800.0,47.23,47.23,47.16,47.18,69800.0
2007-07-16 13:30:00,47.18,47.2,47.16,47.18,124100.0,47.18,47.2,47.16,47.18,124100.0
2007-07-16 13:40:00,47.17,47.18,47.13,47.15,61600.0,47.17,47.18,47.13,47.15,61600.0
2007-07-16 13:50:00,47.15,47.15,47.13,47.15,88200.0,47.15,47.15,47.13,47.15,88200.0
2007-07-16 14:00:00,47.15,47.15,47.03,47.09,240000.0,47.15,47.15,47.03,47.09,240000.0
2007-07-16 14:10:00,47.09,47.1,47.03,47.04,44800.0,47.09,47.1,47.03,47.04,44800.0
2007-07-16 14:20:00,47.06,47.06,46.99,47.03,65200.0,47.06,47.06,46.99,47.03,65200.0
2007-07-16 14:30:00,47.02,47.03,46.97,47.0,48900.0,47.02,47.03,46.97,47.0,48900.0
2007-07-16 14:40:00,47.0,47.05,46.99,47.05,49700.0,47.0,47.05,46.99,47.05,49700.0
2007-07-16 14:50:00,47.05,47.05,46.95,47.02,47500.0,47.05,47.05,46.95,47.02,47500.0
2007-07-16 15:00:00,47.03,47.04,46.98,47.0,115000.0,47.03,47.04,46.98,47.0,115000.0
2007-07-16 15:10:00,47.01,47.05,46.99,47.04,67400.0,47.01,47.05,46.99,47.04,67400.0
2007-07-16 15:20:00,47.05,47.17,47.04,47.13,94400.0,47.05,47.17,47.04,47.13,94400.0
2007-07-16 15:30:00,47.13,47.13,47.05,47.05,47900.0,47.13,47.13,47.05,47.05,47900.0
2007-07-16 15:40:00,47.05,47.08,47.0,47.07,67400.0,47.05,47.08,47.0,47.07,67400.0
2007-07-16 15:50:00,47.07,47.12,47.03,47.03,114200.0,47.07,47.12,47.03,47.03,114200.0
2007-07-17 09:30:00,47.26,47.35,47.05,47.1,30100.0,47.26,47.35,47.05,47.1,30100.0
2007-07-17 09:40:00,47.13,47.15,47.09,47.13,22900.0,47.13,47.15,47.09,47.13,22900.0
2007-07-17 09:50:00,47.12,47.28,47.12,47.21,22700.0,47.12,47.28,47.12,47.21,22700.0
2007-07-17 10:00:00,47.23,47.23,47.05,47.15,13700.0,47.23,47.23,47.05,47.15,13700.0
2007-07-17 10:10:00,47.16,47.16,46.88,47.02,45200.0,47.16,47.16,46.88,47.02,45200.0
2007-07-17 10:20:00,47.06,47.14,47.02,47.06,22200.0,47.06,47.14,47.02,47.06,22200.0
2007-07-17 10:30:00,47.07,47.17,47.03,47.13,49800.0,47.07,47.17,47.03,47.13,49800.0
2007-07-17 10:40:00,47.13,47.27,47.03,47.21,61700.0,47.13,47.27,47.03,47.21,61700.0
2007-07-17 10:50:00,47.19,47.19,47.01,47.03,27500.0,47.19,47.19,47.01,47.03,27500.0
2007-07-17 11:00:00,47.07,47.07,46.91,47.05,19500.0,47.07,47.07,46.91,47.05,19500.0
2007-07-17 11:10:00,47.05,47.07,46.89,47.02,33000.0,47.05,47.07,46.89,47.02,33000.0
2007-07-17 11:20:00,47.02,47.21,46.96,47.19,61400.0,47.02,47.21,46.96,47.19,61400.0
2007-07-17 11:30:00,47.2,47.37,47.17,47.34,48600.0,47.2,47.37,47.17,47.34,48600.0
2007-07-17 11:40:00,47.33,47.39,47.3,47.36,19800.0,47.33,47.39,47.3,47.36,19800.0
2007-07-17 11:50:00,47.38,47.39,47.2,47.35,123000.0,47.38,47.39,47.2,47.35,123000.0
2007-07-17 12:00:00,47.34,47.37,47.26,47.27,14600.0,47.34,47.37,47.26,47.27,14600.0
2007-07-17 12:10:00,47.27,47.31,47.22,47.22,27300.0,47.27,47.31,47.22,47.22,27300.0
2007-07-17 12:20:00,47.19,47.28,47.12,47.12,24300.0,47.19,47.28,47.12,47.12,24300.0
2007-07-17 12:30:00,47.13,47.13,47.0,47.01,20100.0,47.13,47.13,47.0,47.01,20100.0
2007-07-17 12:40:00,47.02,47.12,47.02,47.07,19800.0,47.02,47.12,47.02,47.07,19800.0
2007-07-17 12:50:00,47.07,47.11,47.0,47.01,19700.0,47.07,47.11,47.0,47.01,19700.0
2007-07-17 13:00:00,47.0,47.15,46.98,47.1,16900.0,47.0,47.15,46.98,47.1,16900.0
2007-07-17 13:10:00,47.08,47.21,47.08,47.12,29300.0,47.08,47.21,47.08,47.12,29300.0
2007-07-17 13:20:00,47.13,47.19,47.08,47.09,20100.0,47.13,47.19,47.08,47.09,20100.0
2007-07-17 13:30:00,47.1,47.26,47.09,47.26,13100.0,47.1,47.26,47.09,47.26,13100.0
2007-07-17 13:40:00,47.27,47.29,47.22,47.24,16200.0,47.27,47.29,47.22,47.24,16200.0
2007-07-17 13:50:00,47.23,47.37,47.23,47.32,25700.0,47.23,47.37,47.23,47.32,25700.0
2007-07-17 14:00:00,47.32,47.43,47.31,47.34,31900.0,47.32,47.43,47.31,47.34,31900.0
2007-07-17 14:10:00,47.35,47.4,47.32,47.38,43500.0,47.35,47.4,47.32,47.38,43500.0
2007-07-17 14:20:00,47.39,47.44,47.36,47.44,14400.0,47.39,47.44,47.36,47.44,14400.0
2007-07-17 14:30:00,47.45,47.45,47.43,47.45,14200.0,47.45,47.45,47.43,47.45,14200.0
2007-07-17 14:40:00,47.45,47.45,47.36,47.42,40200.0,47.45,47.45,47.36,47.42,40200.0
2007-07-17 14:50:00,47.42,47.47,47.41,47.46,13700.0,47.42,47.47,47.41,47.46,13700.0
2007-07-17 15:00:00,47.47,47.47,47.41,47.43,21800.0,47.47,47.47,47.41,47.43,21800.0
2007-07-17 15:10:00,47.43,47.47,47.37,47.41,35800.0,47.43,47.47,47.37,47.41,35800.0
2007-07-17 15:20:00,47.42,47.44,47.37,47.44,63800.0,47.42,47.44,47.37,47.44,63800.0
2007-07-17 15:30:00,47.43,47.46,47.37,47.42,42800.0,47.43,47.46,47.37,47.42,42800.0
2007-07-17 15:40:00,47.42,47.42,47.31,47.36,50000.0,47.42,47.42,47.31,47.36,50000.0
2007-07-17 15:50:00,47.36,47.38,47.26,47.27,101500.0,47.36,47.38,47.26,47.27,101500.0
2007-07-18 09:30:00,47.0,47.22,46.95,47.17,47500.0,47.0,47.22,46.95,47.17,47500.0
2007-07-18 09:40:00,47.17,47.17,46.74,47.01,84600.0,47.17,47.17,46.74,47.01,84600.0
2007-07-18 09:50:00,47.0,47.0,46.81,46.88,33900.0,47.0,47.0,46.81,46.88,33900.0
2007-07-18 10:00:00,46.88,47.01,46.69,46.73,119900.0,46.88,47.01,46.69,46.73,119900.0
2007-07-18 10:10:00,46.73,46.78,46.53,46.78,72100.0,46.73,46.78,46.53,46.78,72100.0
2007-07-18 10:20:00,46.78,46.78,46.64,46.65,105100.0,46.78,46.78,46.64,46.65,105100.0
2007-07-18 10:30:00,46.67,46.72,46.61,46.66,53000.0,46.67,46.72,46.61,46.66,53000.0
2007-07-18 10:40:00,46.65,46.65,46.39,46.42,73400.0,46.65,46.65,46.39,46.42,73400.0
2007-07-18 10:50:00,46.43,46.64,46.42,46.62,52900.0,46.43,46.64,46.42,46.62,52900.0
2007-07-18 11:00:00,46.62,46.76,46.61,46.75,43100.0,46.62,46.76,46.61,46.75,43100.0
2007-07-18 11:10:00,46.76,46.83,46.74,46.8,31100.0,46.76,46.83,46.74,46.8,31100.0
2007-07-18 11:20:00,46.8,46.84,46.62,46.65,37300.0,46.8,46.84,46.62,46.65,37300.0
2007-07-18 11:30:00,46.67,46.75,46.49,46.58,41400.0,46.67,46.75,46.49,46.58,41400.0
2007-07-18 11:40:00,46.6,46.63,46.52,46.58,26600.0,46.6,46.63,46.52,46.58,26600.0
2007-07-18 11:50:00,46.58,46.59,46.48,46.55,25400.0,46.58,46.59,46.48,46.55,25400.0
2007-07-18 12:00:00,46.55,46.6,46.44,46.56,59500.0,46.55,46.6,46.44,46.56,59500.0
2007-07-18 12:10:00,46.56,46.6,46.5,46.54,62800.0,46.56,46.6,46.5,46.54,62800.0
2007-07-18 12:20:00,46.53,46.6,46.5,46.6,34800.0,46.53,46.6,46.5,46.6,34800.0
2007-07-18 12:30:00,46.6,46.75,46.58,46.68,34300.0,46.6,46.75,46.58,46.68,34300.0
2007-07-18 12:40:00,46.68,46.8,46.66,46.8,19400.0,46.68,46.8,46.66,46.8,19400.0
2007-07-18 12:50:00,46.8,46.82,46.65,46.7,26400.0,46.8,46.82,46.65,46.7,26400.0
2007-07-18 13:00:00,46.69,46.72,46.6,46.68,36900.0,46.69,46.72,46.6,46.68,36900.0
2007-07-18 13:10:00,46.67,46.7,46.61,46.68,43600.0,46.67,46.7,46.61,46.68,43600.0
2007-07-18 13:20:00,46.69,46.7,46.66,46.7,15600.0,46.69,46.7,46.66,46.7,15600.0
2007-07-18 13:30:00,46.7,46.8,46.67,46.79,32900.0,46.7,46.8,46.67,46.79,32900.0
2007-07-18 13:40:00,46.8,46.8,46.64,46.66,36500.0,46.8,46.8,46.64,46.66,36500.0
2007-07-18 13:50:00,46.67,46.72,46.56,46.72,58700.0,46.67,46.72,46.56,46.72,58700.0
2007-07-18 14:00:00,46.73,46.84,46.73,46.79,139800.0,46.73,46.84,46.73,46.79,139800.0
2007-07-18 14:10:00,46.78,46.83,46.74,46.78,151300.0,46.78,46.83,46.74,46.78,151300.0
2007-07-18 14:20:00,46.78,46.8,46.73,46.75,64400.0,46.78,46.8,46.73,46.75,64400.0
2007-07-18 14:30:00,46.76,46.79,46.73,46.75,73200.0,46.76,46.79,46.73,46.75,73200.0
2007-07-18 14:40:00,46.75,46.79,46.71,46.73,65600.0,46.75,46.79,46.71,46.73,65600.0
2007-07-18 14:50:00,46.73,46.82,46.71,46.76,61500.0,46.73,46.82,46.71,46.76,61500.0
2007-07-18 15:00:00,46.76,46.79,46.7,46.75,89300.0,46.76,46.79,46.7,46.75,89300.0
2007-07-18 15:10:00,46.74,46.8,46.74,46.76,77300.0,46.74,46.8,46.74,46.76,77300.0
2007-07-18 15:20:00,46.75,46.76,46.7,46.75,61100.0,46.75,46.76,46.7,46.75,61100.0
2007-07-18 15:30:00,46.74,46.8,46.74,46.76,157300.0,46.74,46.8,46.74,46.76,157300.0
2007-07-18 15:40:00,46.75,46.78,46.73,46.76,235300.0,46.75,46.78,46.73,46.76,235300.0
2007-07-18 15:50:00,46.75,46.8,46.7,46.8,439800.0,46.75,46.8,46.7,46.8,439800.0
2007-07-19 09:30:00,47.0,47.28,46.55,47.26,83300.0,47.0,47.28,46.55,47.26,83300.0
2007-07-19 09:40:00,47.28,47.34,47.24,47.31,110700.0,47.28,47.34,47.24,47.31,110700.0
2007-07-19 09:50:00,47.31,47.59,47.3,47.5,102400.0,47.31,47.59,47.3,47.5,102400.0
2007-07-19 10:00:00,47.51,47.55,47.38,47.5,39300.0,47.51,47.55,47.38,47.5,39300.0
2007-07-19 10:10:00,47.49,47.54,47.34,47.34,36300.0,47.49,47.54,47.34,47.34,36300.0
2007-07-19 10:20:00,47.34,47.38,47.21,47.3,30600.0,47.34,47.38,47.21,47.3,30600.0
2007-07-19 10:30:00,47.29,47.41,47.18,47.21,34500.0,47.29,47.41,47.18,47.21,34500.0
2007-07-19 10:40:00,47.2,47.34,47.2,47.33,17900.0,47.2,47.34,47.2,47.33,17900.0
2007-07-19 10:50:00,47.32,47.32,47.25,47.27,25000.0,47.32,47.32,47.25,47.27,25000.0
2007-07-19 11:00:00,47.27,47.4,47.26,47.32,101600.0,47.27,47.4,47.26,47.32,101600.0
2007-07-19 11:10:00,47.32,47.32,47.24,47.28,240100.0,47.32,47.32,47.24,47.28,240100.0
2007-07-19 11:20:00,47.28,47.29,47.26,47.27,22300.0,47.28,47.29,47.26,47.27,22300.0
2007-07-19 11:30:00,47.28,47.29,47.19,47.19,48600.0,47.28,47.29,47.19,47.19,48600.0
2007-07-19 11:40:00,47.18,47.2,47.1,47.12,38700.0,47.18,47.2,47.1,47.12,38700.0
2007-07-19 11:50:00,47.12,47.15,47.04,47.04,48000.0,47.12,47.15,47.04,47.04,48000.0
2007-07-19 12:00:00,47.04,47.16,46.97,47.12,35700.0,47.04,47.16,46.97,47.12,35700.0
2007-07-19 12:10:00,47.13,47.16,47.04,47.15,45500.0,47.13,47.16,47.04,47.15,45500.0
2007-07-19 12:20:00,47.15,47.22,47.08,47.2,47100.0,47.15,47.22,47.08,47.2,47100.0
2007-07-19 12:30:00,47.21,47.3,47.2,47.29,18900.0,47.21,47.3,47.2,47.29,18900.0
2007-07-19 12:40:00,47.29,47.35,47.27,47.35,13700.0,47.29,47.35,47.27,47.35,13700.0
2007-07-19 12:50:00,47.35,47.4,47.32,47.33,33700.0,47.35,47.4,47.32,47.33,33700.0
2007-07-19 13:00:00,47.33,47.34,47.27,47.33,15100.0,47.33,47.34,47.27,47.33,15100.0
2007-07-19 13:10:00,47.33,47.43,47.33,47.42,25100.0,47.33,47.43,47.33,47.42,25100.0
2007-07-19 13:20:00,47.44,47.5,47.44,47.49,34500.0,47.44,47.5,47.44,47.49,34500.0
2007-07-19 13:30:00,47.49,47.63,47.49,47.63,55900.0,47.49,47.63,47.49,47.63,55900.0
2007-07-19 13:40:00,47.63,47.74,47.62,47.73,35900.0,47.63,47.74,47.62,47.73,35900.0
2007-07-19 13:50:00,47.74,47.79,47.72,47.76,40300.0,47.74,47.79,47.72,47.76,40300.0
2007-07-19 14:00:00,47.76,47.78,47.66,47.78,34300.0,47.76,47.78,47.66,47.78,34300.0
2007-07-19 14:10:00,47.78,47.78,47.65,47.71,30400.0,47.78,47.78,47.65,47.71,30400.0
2007-07-19 14:20:00,47.71,47.73,47.65,47.7,33100.0,47.71,47.73,47.65,47.7,33100.0
2007-07-19 14:30:00,47.71,47.73,47.66,47.67,25600.0,47.71,47.73,47.66,47.67,25600.0
2007-07-19 14:40:00,47.68,47.76,47.67,47.7,43800.0,47.68,47.76,47.67,47.7,43800.0
2007-07-19 14:50:00,47.7,47.78,47.68,47.78,60900.0,47.7,47.78,47.68,47.78,60900.0
2007-07-19 15:00:00,47.77,47.83,47.76,47.8,74200.0,47.77,47.83,47.76,47.8,74200.0
2007-07-19 15:10:00,47.8,47.84,47.78,47.82,36300.0,47.8,47.84,47.78,47.82,36300.0
2007-07-19 15:20:00,47.82,47.87,47.75,47.85,87400.0,47.82,47.87,47.75,47.85,87400.0
2007-07-19 15:30:00,47.85,47.89,47.81,47.88,39900.0,47.85,47.89,47.81,47.88,39900.0
2007-07-19 15:40:00,47.89,47.9,47.89,47.89,88800.0,47.89,47.9,47.89,47.89,88800.0
2007-07-19 15:50:00,47.9,47.95,47.79,47.86,339100.0,47.9,47.95,47.79,47.86,339100.0
2007-07-20 09:30:00,45.99,45.99,44.94,44.96,1081200.0,45.99,45.99,44.94,44.96,1081200.0
2007-07-20 09:40:00,44.97,45.14,44.89,45.07,498700.0,44.97,45.14,44.89,45.07,498700.0
2007-07-20 09:50:00,45.06,45.19,44.56,44.68,401200.0,45.06,45.19,44.56,44.68,401200.0
2007-07-20 10:00:00,44.63,44.69,44.41,44.53,376900.0,44.63,44.69,44.41,44.53,376900.0
2007-07-20 10:10:00,44.53,44.92,44.48,44.64,229400.0,44.53,44.92,44.48,44.64,229400.0
2007-07-20 10:20:00,44.64,44.76,44.51,44.69,112800.0,44.64,44.76,44.51,44.69,112800.0
2007-07-20 10:30:00,44.71,44.85,44.66,44.78,101500.0,44.71,44.85,44.66,44.78,101500.0
2007-07-20 10:40:00,44.79,44.93,44.6,44.69,127400.0,44.79,44.93,44.6,44.69,127400.0
2007-07-20 10:50:00,44.7,44.82,44.65,44.76,109000.0,44.7,44.82,44.65,44.76,109000.0
2007-07-20 11:00:00,44.76,44.8,44.68,44.8,94100.0,44.76,44.8,44.68,44.8,94100.0
2007-07-20 11:10:00,44.8,45.0,44.78,44.94,128600.0,44.8,45.0,44.78,44.94,128600.0
2007-07-20 11:20:00,44.92,44.95,44.8,44.84,68800.0,44.92,44.95,44.8,44.84,68800.0
2007-07-20 11:30:00,44.82,44.88,44.65,44.69,50100.0,44.82,44.88,44.65,44.69,50100.0
2007-07-20 11:40:00,44.69,44.79,44.64,44.67,123700.0,44.69,44.79,44.64,44.67,123700.0
2007-07-20 11:50:00,44.67,44.68,44.55,44.55,89500.0,44.67,44.68,44.55,44.55,89500.0
2007-07-20 12:00:00,44.55,44.62,44.48,44.62,58800.0,44.55,44.62,44.48,44.62,58800.0
2007-07-20 12:10:00,44.6,44.7,44.53,44.53,24900.0,44.6,44.7,44.53,44.53,24900.0
2007-07-20 12:20:00,44.53,44.71,44.53,44.7,53200.0,44.53,44.71,44.53,44.7,53200.0
2007-07-20 12:30:00,44.7,44.71,44.47,44.51,86700.0,44.7,44.71,44.47,44.51,86700.0
2007-07-20 12:40:00,44.53,44.57,44.47,44.47,56400.0,44.53,44.57,44.47,44.47,56400.0
2007-07-20 12:50:00,44.47,44.52,44.44,44.45,72300.0,44.47,44.52,44.44,44.45,72300.0
2007-07-20 13:00:00,44.45,44.47,44.24,44.32,214900.0,44.45,44.47,44.24,44.32,214900.0
2007-07-20 13:10:00,44.32,44.4,44.25,44.37,77300.0,44.32,44.4,44.25,44.37,77300.0
2007-07-20 13:20:00,44.37,44.47,44.25,44.35,59900.0,44.37,44.47,44.25,44.35,59900.0
2007-07-20 13:30:00,44.35,44.41,44.34,44.37,56600.0,44.35,44.41,44.34,44.37,56600.0
2007-07-20 13:40:00,44.37,44.55,44.37,44.54,66800.0,44.37,44.55,44.37,44.54,66800.0
2007-07-20 13:50:00,44.53,44.6,44.52,44.56,63800.0,44.53,44.6,44.52,44.56,63800.0
2007-07-20 14:00:00,44.57,44.75,44.44,44.71,95900.0,44.57,44.75,44.44,44.71,95900.0
2007-07-20 14:10:00,44.7,44.81,44.6,44.79,61200.0,44.7,44.81,44.6,44.79,61200.0
2007-07-20 14:20:00,44.79,44.81,44.61,44.65,57600.0,44.79,44.81,44.61,44.65,57600.0
2007-07-20 14:30:00,44.64,44.71,44.5,44.54,57100.0,44.64,44.71,44.5,44.54,57100.0
2007-07-20 14:40:00,44.54,44.64,44.51,44.64,35200.0,44.54,44.64,44.51,44.64,35200.0
2007-07-20 14:50:00,44.64,44.7,44.59,44.67,38400.0,44.64,44.7,44.59,44.67,38400.0
2007-07-20 15:00:00,44.67,44.76,44.61,44.62,64900.0,44.67,44.76,44.61,44.62,64900.0
2007-07-20 15:10:00,44.61,44.7,44.54,44.7,60800.0,44.61,44.7,44.54,44.7,60800.0
2007-07-20 15:20:00,44.7,44.71,44.56,44.6,98400.0,44.7,44.71,44.56,44.6,98400.0
2007-07-20 15:30:00,44.6,44.62,44.46,44.48,109500.0,44.6,44.62,44.46,44.48,109500.0
2007-07-20 15:40:00,44.48,44.57,44.44,44.52,122400.0,44.48,44.57,44.44,44.52,122400.0
2007-07-20 15:50:00,44.52,44.57,44.48,44.57,223900.0,44.52,44.57,44.48,44.57,223900.0
2007-07-23 09:30:00,44.54,45.04,44.54,45.02,83100.0,44.54,45.04,44.54,45.02,83100.0
2007-07-23 09:40:00,45.0,45.03,44.94,45.03,66400.0,45.0,45.03,44.94,45.03,66400.0
2007-07-23 09:50:00,45.03,45.17,45.02,45.05,74100.0,45.03,45.17,45.02,45.05,74100.0
2007-07-23 10:00:00,45.04,45.07,44.82,44.86,101300.0,45.04,45.07,44.82,44.86,101300.0
2007-07-23 10:10:00,44.87,44.88,44.7,44.7,101000.0,44.87,44.88,44.7,44.7,101000.0
2007-07-23 10:20:00,44.7,44.83,44.68,44.82,53600.0,44.7,44.83,44.68,44.82,53600.0
2007-07-23 10:30:00,44.82,44.98,44.82,44.94,44500.0,44.82,44.98,44.82,44.94,44500.0
2007-07-23 10:40:00,44.93,45.0,44.93,44.99,52400.0,44.93,45.0,44.93,44.99,52400.0
2007-07-23 10:50:00,44.98,45.18,44.98,45.11,103500.0,44.98,45.18,44.98,45.11,103500.0
2007-07-23 11:00:00,45.11,45.19,44.97,44.97,80900.0,45.11,45.19,44.97,44.97,80900.0
2007-07-23 11:10:00,44.96,45.0,44.93,44.97,30300.0,44.96,45.0,44.93,44.97,30300.0
2007-07-23 11:20:00,44.97,45.02,44.93,45.0,36800.0,44.97,45.02,44.93,45.0,36800.0
2007-07-23 11:30:00,45.0,45.06,45.0,45.0,31000.0,45.0,45.06,45.0,45.0,31000.0
2007-07-23 11:40:00,45.01,45.02,44.94,44.96,29700.0,45.01,45.02,44.94,44.96,29700.0
2007-07-23 11:50:00,44.96,45.05,44.93,45.0,61800.0,44.96,45.05,44.93,45.0,61800.0
2007-07-23 12:00:00,45.0,45.02,44.99,45.0,45600.0,45.0,45.02,44.99,45.0,45600.0
2007-07-23 12:10:00,45.01,45.02,44.99,45.0,28800.0,45.01,45.02,44.99,45.0,28800.0
2007-07-23 12:20:00,45.0,45.0,44.96,44.98,16700.0,45.0,45.0,44.96,44.98,16700.0
2007-07-23 12:30:00,44.99,45.02,44.94,44.97,29700.0,44.99,45.02,44.94,44.97,29700.0
2007-07-23 12:40:00,44.99,45.0,44.99,45.0,7600.0,44.99,45.0,44.99,45.0,7600.0
2007-07-23 12:50:00,45.0,45.07,44.94,44.94,51000.0,45.0,45.07,44.94,44.94,51000.0
2007-07-23 13:00:00,44.94,44.95,44.73,44.74,59000.0,44.94,44.95,44.73,44.74,59000.0
2007-07-23 13:10:00,44.74,44.82,44.7,44.81,40100.0,44.74,44.82,44.7,44.81,40100.0
2007-07-23 13:20:00,44.8,44.86,44.72,44.73,28800.0,44.8,44.86,44.72,44.73,28800.0
2007-07-23 13:30:00,44.72,44.73,44.69,44.71,23700.0,44.72,44.73,44.69,44.71,23700.0
2007-07-23 13:40:00,44.7,44.7,44.55,44.58,79500.0,44.7,44.7,44.55,44.58,79500.0
2007-07-23 13:50:00,44.59,44.6,44.47,44.5,39300.0,44.59,44.6,44.47,44.5,39300.0
2007-07-23 14:00:00,44.5,44.56,44.44,44.51,46400.0,44.5,44.56,44.44,44.51,46400.0
2007-07-23 14:10:00,44.51,44.59,44.47,44.58,54400.0,44.51,44.59,44.47,44.58,54400.0
2007-07-23 14:20:00,44.59,44.63,44.47,44.49,57500.0,44.59,44.63,44.47,44.49,57500.0
2007-07-23 14:30:00,44.5,44.6,44.5,44.57,49600.0,44.5,44.6,44.5,44.57,49600.0
2007-07-23 14:40:00,44.58,44.63,44.56,44.63,51100.0,44.58,44.63,44.56,44.63,51100.0
2007-07-23 14:50:00,44.63,44.75,44.63,44.72,40700.0,44.63,44.75,44.63,44.72,40700.0
2007-07-23 15:00:00,44.72,44.78,44.71,44.77,42900.0,44.72,44.78,44.71,44.77,42900.0
2007-07-23 15:10:00,44.77,44.82,44.75,44.8,69600.0,44.77,44.82,44.75,44.8,69600.0
2007-07-23 15:20:00,44.8,44.84,44.77,44.78,65800.0,44.8,44.84,44.77,44.78,65800.0
2007-07-23 15:30:00,44.79,44.79,44.57,44.57,101700.0,44.79,44.79,44.57,44.57,101700.0
2007-07-23 15:40:00,44.57,44.69,44.57,44.62,81700.0,44.57,44.69,44.57,44.62,81700.0
2007-07-23 15:50:00,44.63,44.72,44.62,44.72,108700.0,44.63,44.72,44.62,44.72,108700.0
2007-07-24 09:30:00,44.61,44.96,44.27,44.83,121700.0,44.61,44.96,44.27,44.83,121700.0
2007-07-24 09:40:00,44.85,44.85,44.57,44.6,83900.0,44.85,44.85,44.57,44.6,83900.0
2007-07-24 09:50:00,44.6,44.66,44.59,44.65,62200.0,44.6,44.66,44.59,44.65,62200.0
2007-07-24 10:00:00,44.65,44.7,44.62,44.64,91500.0,44.65,44.7,44.62,44.64,91500.0
2007-07-24 10:10:00,44.65,44.68,44.47,44.56,68300.0,44.65,44.68,44.47,44.56,68300.0
2007-07-24 10:20:00,44.55,44.56,44.2,44.27,92600.0,44.55,44.56,44.2,44.27,92600.0
2007-07-24 10:30:00,44.27,44.37,44.12,44.37,75500.0,44.27,44.37,44.12,44.37,75500.0
2007-07-24 10:40:00,44.37,44.53,44.33,44.49,69000.0,44.37,44.53,44.33,44.49,69000.0
2007-07-24 10:50:00,44.49,44.5,44.4,44.42,65200.0,44.49,44.5,44.4,44.42,65200.0
2007-07-24 11:00:00,44.44,44.44,44.29,44.37,76800.0,44.44,44.44,44.29,44.37,76800.0
2007-07-24 11:10:00,44.38,44.5,44.38,44.49,42000.0,44.38,44.5,44.38,44.49,42000.0
2007-07-24 11:20:00,44.49,44.5,44.43,44.46,41300.0,44.49,44.5,44.43,44.46,41300.0
2007-07-24 11:30:00,44.46,44.55,44.34,44.53,83100.0,44.46,44.55,44.34,44.53,83100.0
2007-07-24 11:40:00,44.53,44.54,44.45,44.47,40300.0,44.53,44.54,44.45,44.47,40300.0
2007-07-24 11:50:00,44.47,44.53,44.43,44.51,55300.0,44.47,44.53,44.43,44.51,55300.0
2007-07-24 12:00:00,44.51,44.55,44.5,44.51,39900.0,44.51,44.55,44.5,44.51,39900.0
2007-07-24 12:10:00,44.5,44.56,44.43,44.5,61900.0,44.5,44.56,44.43,44.5,61900.0
2007-07-24 12:20:00,44.49,44.59,44.49,44.54,190100.0,44.49,44.59,44.49,44.54,190100.0
2007-07-24 12:30:00,44.54,44.63,44.51,44.55,174700.0,44.54,44.63,44.51,44.55,174700.0
2007-07-24 12:40:00,44.56,44.56,44.49,44.5,156000.0,44.56,44.56,44.49,44.5,156000.0
2007-07-24 12:50:00,44.49,44.54,44.49,44.54,44000.0,44.49,44.54,44.49,44.54,44000.0
2007-07-24 13:00:00,44.54,44.54,44.49,44.5,320800.0,44.54,44.54,44.49,44.5,320800.0
2007-07-24 13:10:00,44.51,44.54,44.49,44.52,27000.0,44.51,44.54,44.49,44.52,27000.0
2007-07-24 13:20:00,44.52,44.6,44.51,44.55,36300.0,44.52,44.6,44.51,44.55,36300.0
2007-07-24 13:30:00,44.54,44.62,44.5,44.61,43800.0,44.54,44.62,44.5,44.61,43800.0
2007-07-24 13:40:00,44.6,44.63,44.49,44.49,35300.0,44.6,44.63,44.49,44.49,35300.0
2007-07-24 13:50:00,44.5,44.57,44.4,44.56,49400.0,44.5,44.57,44.4,44.56,49400.0
2007-07-24 14:00:00,44.55,44.57,44.48,44.52,33000.0,44.55,44.57,44.48,44.52,33000.0
2007-07-24 14:10:00,44.53,44.58,44.51,44.58,83900.0,44.53,44.58,44.51,44.58,83900.0
2007-07-24 14:20:00,44.59,44.67,44.58,44.66,118800.0,44.59,44.67,44.58,44.66,118800.0
2007-07-24 14:30:00,44.66,44.7,44.5,44.53,106400.0,44.66,44.7,44.5,44.53,106400.0
2007-07-24 14:40:00,44.52,44.52,44.3,44.43,91500.0,44.52,44.52,44.3,44.43,91500.0
2007-07-24 14:50:00,44.44,44.51,44.43,44.46,166400.0,44.44,44.51,44.43,44.46,166400.0
2007-07-24 15:00:00,44.46,44.46,44.3,44.31,92200.0,44.46,44.46,44.3,44.31,92200.0
2007-07-24 15:10:00,44.3,44.42,44.2,44.41,179100.0,44.3,44.42,44.2,44.41,179100.0
2007-07-24 15:20:00,44.4,44.46,44.35,44.36,152700.0,44.4,44.46,44.35,44.36,152700.0
2007-07-24 15:30:00,44.36,44.4,44.31,44.32,109500.0,44.36,44.4,44.31,44.32,109500.0
2007-07-24 15:40:00,44.32,44.35,44.22,44.33,142100.0,44.32,44.35,44.22,44.33,142100.0
2007-07-24 15:50:00,44.33,44.4,44.22,44.39,176200.0,44.33,44.4,44.22,44.39,176200.0
2007-07-25 09:30:00,44.35,44.61,44.33,44.33,84500.0,44.35,44.61,44.33,44.33,84500.0
2007-07-25 09:40:00,44.33,44.58,44.33,44.52,93200.0,44.33,44.58,44.33,44.52,93200.0
2007-07-25 09:50:00,44.53,44.69,44.53,44.62,64600.0,44.53,44.69,44.53,44.62,64600.0
2007-07-25 10:00:00,44.6,44.65,44.44,44.44,64900.0,44.6,44.65,44.44,44.44,64900.0
2007-07-25 10:10:00,44.43,44.54,44.38,44.5,151900.0,44.43,44.54,44.38,44.5,151900.0
2007-07-25 10:20:00,44.5,44.5,44.16,44.18,102100.0,44.5,44.5,44.16,44.18,102100.0
2007-07-25 10:30:00,44.18,44.26,44.07,44.16,105600.0,44.18,44.26,44.07,44.16,105600.0
2007-07-25 10:40:00,44.16,44.17,43.91,43.96,150200.0,44.16,44.17,43.91,43.96,150200.0
2007-07-25 10:50:00,43.96,44.26,43.85,44.26,362200.0,43.96,44.26,43.85,44.26,362200.0
2007-07-25 11:00:00,44.26,44.36,44.15,44.18,64500.0,44.26,44.36,44.15,44.18,64500.0
2007-07-25 11:10:00,44.17,44.2,44.08,44.1,64500.0,44.17,44.2,44.08,44.1,64500.0
2007-07-25 11:20:00,44.1,44.38,44.09,44.33,66800.0,44.1,44.38,44.09,44.33,66800.0
2007-07-25 11:30:00,44.33,44.35,44.09,44.12,52500.0,44.33,44.35,44.09,44.12,52500.0
2007-07-25 11:40:00,44.12,44.2,44.11,44.12,49300.0,44.12,44.2,44.11,44.12,49300.0
2007-07-25 11:50:00,44.12,44.18,44.04,44.07,43700.0,44.12,44.18,44.04,44.07,43700.0
2007-07-25 12:00:00,44.08,44.16,44.03,44.05,45400.0,44.08,44.16,44.03,44.05,45400.0
2007-07-25 12:10:00,44.07,44.2,44.07,44.2,25400.0,44.07,44.2,44.07,44.2,25400.0
2007-07-25 12:20:00,44.2,44.25,44.19,44.21,46800.0,44.2,44.25,44.19,44.21,46800.0
2007-07-25 12:30:00,44.21,44.22,44.16,44.17,26600.0,44.21,44.22,44.16,44.17,26600.0
2007-07-25 12:40:00,44.16,44.16,43.99,44.03,57900.0,44.16,44.16,43.99,44.03,57900.0
2007-07-25 12:50:00,44.02,44.18,43.97,44.12,61900.0,44.02,44.18,43.97,44.12,61900.0
2007-07-25 13:00:00,44.11,44.18,44.11,44.13,24900.0,44.11,44.18,44.11,44.13,24900.0
2007-07-25 13:10:00,44.13,44.17,43.94,43.94,314800.0,44.13,44.17,43.94,43.94,314800.0
2007-07-25 13:20:00,43.94,44.1,43.94,44.08,105200.0,43.94,44.1,43.94,44.08,105200.0
2007-07-25 13:30:00,44.07,44.11,43.97,43.98,224100.0,44.07,44.11,43.97,43.98,224100.0
2007-07-25 13:40:00,43.97,44.09,43.97,44.06,43000.0,43.97,44.09,43.97,44.06,43000.0
2007-07-25 13:50:00,44.06,44.15,44.05,44.08,52300.0,44.06,44.15,44.05,44.08,52300.0
2007-07-25 14:00:00,44.08,44.19,44.0,44.04,128200.0,44.08,44.19,44.0,44.04,128200.0
2007-07-25 14:10:00,44.03,44.15,44.02,44.04,82500.0,44.03,44.15,44.02,44.04,82500.0
2007-07-25 14:20:00,44.04,44.07,43.95,43.98,49100.0,44.04,44.07,43.95,43.98,49100.0
2007-07-25 14:30:00,43.99,43.99,43.92,43.95,41800.0,43.99,43.99,43.92,43.95,41800.0
2007-07-25 14:40:00,43.95,44.13,43.93,44.12,73300.0,43.95,44.13,43.93,44.12,73300.0
2007-07-25 14:50:00,44.12,44.17,44.05,44.17,33900.0,44.12,44.17,44.05,44.17,33900.0
2007-07-25 15:00:00,44.17,44.33,44.17,44.29,74700.0,44.17,44.33,44.17,44.29,74700.0
2007-07-25 15:10:00,44.29,44.4,44.27,44.32,44400.0,44.29,44.4,44.27,44.32,44400.0
2007-07-25 15:20:00,44.32,44.34,44.26,44.26,42500.0,44.32,44.34,44.26,44.26,42500.0
2007-07-25 15:30:00,44.27,44.29,44.16,44.18,57400.0,44.27,44.29,44.16,44.18,57400.0
2007-07-25 15:40:00,44.17,44.24,44.16,44.17,68600.0,44.17,44.24,44.16,44.17,68600.0
2007-07-25 15:50:00,44.19,44.22,44.13,44.15,79800.0,44.19,44.22,44.13,44.15,79800.0
2007-07-26 09:30:00,43.56,43.59,43.03,43.44,214800.0,43.56,43.59,43.03,43.44,214800.0
2007-07-26 09:40:00,43.47,43.58,43.15,43.56,241500.0,43.47,43.58,43.15,43.56,241500.0
2007-07-26 09:50:00,43.57,44.06,43.57,43.98,461400.0,43.57,44.06,43.57,43.98,461400.0
2007-07-26 10:00:00,43.98,44.0,43.69,43.9,291900.0,43.98,44.0,43.69,43.9,291900.0
2007-07-26 10:10:00,43.9,43.96,43.5,43.53,101800.0,43.9,43.96,43.5,43.53,101800.0
2007-07-26 10:20:00,43.53,43.59,43.31,43.38,128400.0,43.53,43.59,43.31,43.38,128400.0
2007-07-26 10:30:00,43.38,43.5,43.05,43.07,265000.0,43.38,43.5,43.05,43.07,265000.0
2007-07-26 10:40:00,43.08,43.12,42.94,43.12,145000.0,43.08,43.12,42.94,43.12,145000.0
2007-07-26 10:50:00,43.12,43.13,43.03,43.06,120200.0,43.12,43.13,43.03,43.06,120200.0
2007-07-26 11:00:00,43.08,43.09,42.91,43.03,159200.0,43.08,43.09,42.91,43.03,159200.0
2007-07-26 11:10:00,43.04,43.1,42.72,42.72,108900.0,43.04,43.1,42.72,42.72,108900.0
2007-07-26 11:20:00,42.74,42.8,42.67,42.74,117200.0,42.74,42.8,42.67,42.74,117200.0
2007-07-26 11:30:00,42.75,42.88,42.66,42.87,136100.0,42.75,42.88,42.66,42.87,136100.0
2007-07-26 11:40:00,42.85,43.04,42.85,42.85,50400.0,42.85,43.04,42.85,42.85,50400.0
2007-07-26 11:50:00,42.86,43.14,42.85,43.14,47700.0,42.86,43.14,42.85,43.14,47700.0
2007-07-26 12:00:00,43.12,43.17,42.93,42.97,46700.0,43.12,43.17,42.93,42.97,46700.0
2007-07-26 12:10:00,42.98,43.02,42.76,42.95,67800.0,42.98,43.02,42.76,42.95,67800.0
2007-07-26 12:20:00,42.94,42.98,42.73,42.91,55300.0,42.94,42.98,42.73,42.91,55300.0
2007-07-26 12:30:00,42.91,42.91,42.66,42.7,79500.0,42.91,42.91,42.66,42.7,79500.0
2007-07-26 12:40:00,42.7,42.87,42.65,42.79,91100.0,42.7,42.87,42.65,42.79,91100.0
2007-07-26 12:50:00,42.8,42.89,42.7,42.82,85400.0,42.8,42.89,42.7,42.82,85400.0
2007-07-26 13:00:00,42.8,42.87,42.68,42.82,99500.0,42.8,42.87,42.68,42.82,99500.0
2007-07-26 13:10:00,42.83,43.12,42.81,43.0,130100.0,42.83,43.12,42.81,43.0,130100.0
2007-07-26 13:20:00,43.0,43.04,42.99,43.01,127500.0,43.0,43.04,42.99,43.01,127500.0
2007-07-26 13:30:00,43.01,43.09,42.93,42.98,121300.0,43.01,43.09,42.93,42.98,121300.0
2007-07-26 13:40:00,42.97,43.09,42.89,42.97,54800.0,42.97,43.09,42.89,42.97,54800.0
2007-07-26 13:50:00,42.96,42.98,42.85,42.94,91400.0,42.96,42.98,42.85,42.94,91400.0
2007-07-26 14:00:00,42.94,43.14,42.93,43.09,107900.0,42.94,43.14,42.93,43.09,107900.0
2007-07-26 14:10:00,43.09,43.14,42.99,43.0,114900.0,43.09,43.14,42.99,43.0,114900.0
2007-07-26 14:20:00,43.0,43.2,42.94,43.2,121500.0,43.0,43.2,42.94,43.2,121500.0
2007-07-26 14:30:00,43.2,43.3,42.92,42.99,188700.0,43.2,43.3,42.92,42.99,188700.0
2007-07-26 14:40:00,43.01,43.04,42.9,42.94,84600.0,43.01,43.04,42.9,42.94,84600.0
2007-07-26 14:50:00,42.94,43.1,42.92,43.03,139400.0,42.94,43.1,42.92,43.03,139400.0
2007-07-26 15:00:00,43.03,43.27,43.0,43.07,222800.0,43.03,43.27,43.0,43.07,222800.0
2007-07-26 15:10:00,43.04,43.27,43.01,43.26,227200.0,43.04,43.27,43.01,43.26,227200.0
2007-07-26 15:20:00,43.26,43.4,43.17,43.2,121200.0,43.26,43.4,43.17,43.2,121200.0
2007-07-26 15:30:00,43.2,43.39,43.19,43.38,160600.0,43.2,43.39,43.19,43.38,160600.0
2007-07-26 15:40:00,43.38,43.78,43.35,43.78,238800.0,43.38,43.78,43.35,43.78,238800.0
2007-07-26 15:50:00,43.77,43.77,43.57,43.7,331300.0,43.77,43.77,43.57,43.7,331300.0
2007-07-27 09:30:00,43.68,43.98,43.65,43.8,91100.0,43.68,43.98,43.65,43.8,91100.0
2007-07-27 09:40:00,43.84,44.01,43.51,43.93,124900.0,43.84,44.01,43.51,43.93,124900.0
2007-07-27 09:50:00,43.9,44.27,43.81,44.01,164700.0,43.9,44.27,43.81,44.01,164700.0
2007-07-27 10:00:00,44.02,44.34,43.87,44.34,117500.0,44.02,44.34,43.87,44.34,117500.0
2007-07-27 10:10:00,44.35,44.46,44.21,44.21,117400.0,44.35,44.46,44.21,44.21,117400.0
2007-07-27 10:20:00,44.22,44.23,44.0,44.02,113400.0,44.22,44.23,44.0,44.02,113400.0
2007-07-27 10:30:00,44.03,44.05,43.73,43.76,125000.0,44.03,44.05,43.73,43.76,125000.0
2007-07-27 10:40:00,43.78,44.09,43.74,44.06,66400.0,43.78,44.09,43.74,44.06,66400.0
2007-07-27 10:50:00,44.06,44.07,43.91,43.95,86000.0,44.06,44.07,43.91,43.95,86000.0
2007-07-27 11:00:00,43.95,44.07,43.87,44.05,93000.0,43.95,44.07,43.87,44.05,93000.0
2007-07-27 11:10:00,44.05,44.26,44.04,44.16,197600.0,44.05,44.26,44.04,44.16,197600.0
2007-07-27 11:20:00,44.18,44.18,43.86,43.89,38200.0,44.18,44.18,43.86,43.89,38200.0
2007-07-27 11:30:00,43.89,43.98,43.87,43.96,35100.0,43.89,43.98,43.87,43.96,35100.0
2007-07-27 11:40:00,43.96,44.13,43.92,44.1,34400.0,43.96,44.13,43.92,44.1,34400.0
2007-07-27 11:50:00,44.1,44.13,43.94,43.99,84400.0,44.1,44.13,43.94,43.99,84400.0
2007-07-27 12:00:00,43.98,44.1,43.89,43.93,54600.0,43.98,44.1,43.89,43.93,54600.0
2007-07-27 12:10:00,43.93,43.99,43.75,43.97,34300.0,43.93,43.99,43.75,43.97,34300.0
2007-07-27 12:20:00,43.97,43.99,43.87,43.9,81200.0,43.97,43.99,43.87,43.9,81200.0
2007-07-27 12:30:00,43.9,43.92,43.52,43.63,49000.0,43.9,43.92,43.52,43.63,49000.0
2007-07-27 12:40:00,43.64,44.02,43.64,43.75,40600.0,43.64,44.02,43.64,43.75,40600.0
2007-07-27 12:50:00,43.75,43.82,43.55,43.65,38200.0,43.75,43.82,43.55,43.65,38200.0
2007-07-27 13:00:00,43.65,43.86,43.63,43.84,28800.0,43.65,43.86,43.63,43.84,28800.0
2007-07-27 13:10:00,43.87,43.94,43.77,43.93,25800.0,43.87,43.94,43.77,43.93,25800.0
2007-07-27 13:20:00,43.93,43.94,43.69,43.7,34200.0,43.93,43.94,43.69,43.7,34200.0
2007-07-27 13:30:00,43.7,43.78,43.63,43.77,34600.0,43.7,43.78,43.63,43.77,34600.0
2007-07-27 13:40:00,43.78,43.99,43.78,43.95,44200.0,43.78,43.99,43.78,43.95,44200.0
2007-07-27 13:50:00,43.95,44.09,43.95,44.06,64000.0,43.95,44.09,43.95,44.06,64000.0
2007-07-27 14:00:00,44.05,44.09,43.97,44.08,46200.0,44.05,44.09,43.97,44.08,46200.0
2007-07-27 14:10:00,44.07,44.08,43.86,44.01,36000.0,44.07,44.08,43.86,44.01,36000.0
2007-07-27 14:20:00,43.99,44.01,43.65,43.74,36900.0,43.99,44.01,43.65,43.74,36900.0
2007-07-27 14:30:00,43.73,43.74,43.57,43.65,103400.0,43.73,43.74,43.57,43.65,103400.0
2007-07-27 14:40:00,43.64,43.87,43.62,43.75,63100.0,43.64,43.87,43.62,43.75,63100.0
2007-07-27 14:50:00,43.75,43.97,43.7,43.86,65200.0,43.75,43.97,43.7,43.86,65200.0
2007-07-27 15:00:00,43.86,43.93,43.74,43.83,76700.0,43.86,43.93,43.74,43.83,76700.0
2007-07-27 15:10:00,43.85,43.91,43.72,43.8,79900.0,43.85,43.91,43.72,43.8,79900.0
2007-07-27 15:20:00,43.78,43.9,43.73,43.83,80600.0,43.78,43.9,43.73,43.83,80600.0
2007-07-27 15:30:00,43.83,43.89,43.7,43.75,69500.0,43.83,43.89,43.7,43.75,69500.0
2007-07-27 15:40:00,43.75,43.78,43.41,43.45,102700.0,43.75,43.78,43.41,43.45,102700.0
2007-07-27 15:50:00,43.44,43.5,43.29,43.29,170800.0,43.44,43.5,43.29,43.29,170800.0
2007-07-30 09:30:00,43.18,43.73,43.18,43.71,75700.0,43.18,43.73,43.18,43.71,75700.0
2007-07-30 09:40:00,43.72,43.91,43.7,43.86,120200.0,43.72,43.91,43.7,43.86,120200.0
2007-07-30 09:50:00,43.86,44.02,43.71,43.99,78400.0,43.86,44.02,43.71,43.99,78400.0
2007-07-30 10:00:00,43.99,44.08,43.65,43.72,70900.0,43.99,44.08,43.65,43.72,70900.0
2007-07-30 10:10:00,43.71,43.95,43.69,43.94,67700.0,43.71,43.95,43.69,43.94,67700.0
2007-07-30 10:20:00,43.95,44.08,43.78,43.79,65700.0,43.95,44.08,43.78,43.79,65700.0
2007-07-30 10:30:00,43.78,43.88,43.75,43.78,59800.0,43.78,43.88,43.75,43.78,59800.0
2007-07-30 10:40:00,43.77,43.87,43.65,43.71,148900.0,43.77,43.87,43.65,43.71,148900.0
2007-07-30 10:50:00,43.71,43.83,43.69,43.69,34200.0,43.71,43.83,43.69,43.69,34200.0
2007-07-30 11:00:00,43.7,43.88,43.66,43.73,57600.0,43.7,43.88,43.66,43.73,57600.0
2007-07-30 11:10:00,43.74,43.77,43.57,43.62,50100.0,43.74,43.77,43.57,43.62,50100.0
2007-07-30 11:20:00,43.64,43.78,43.61,43.78,62300.0,43.64,43.78,43.61,43.78,62300.0
2007-07-30 11:30:00,43.77,43.78,43.68,43.69,24000.0,43.77,43.78,43.68,43.69,24000.0
2007-07-30 11:40:00,43.69,43.76,43.66,43.74,69000.0,43.69,43.76,43.66,43.74,69000.0
2007-07-30 11:50:00,43.74,43.8,43.65,43.68,41700.0,43.74,43.8,43.65,43.68,41700.0
2007-07-30 12:00:00,43.67,43.76,43.66,43.71,26000.0,43.67,43.76,43.66,43.71,26000.0
2007-07-30 12:10:00,43.73,43.74,43.68,43.72,32000.0,43.73,43.74,43.68,43.72,32000.0
2007-07-30 12:20:00,43.73,43.8,43.7,43.73,28300.0,43.73,43.8,43.7,43.73,28300.0
2007-07-30 12:30:00,43.71,43.79,43.7,43.74,88700.0,43.71,43.79,43.7,43.74,88700.0
2007-07-30 12:40:00,43.74,43.76,43.66,43.67,63300.0,43.74,43.76,43.66,43.67,63300.0
2007-07-30 12:50:00,43.67,43.71,43.62,43.66,117500.0,43.67,43.71,43.62,43.66,117500.0
2007-07-30 13:00:00,43.66,43.74,43.59,43.7,67400.0,43.66,43.74,43.59,43.7,67400.0
2007-07-30 13:10:00,43.69,43.73,43.57,43.59,46300.0,43.69,43.73,43.57,43.59,46300.0
2007-07-30 13:20:00,43.59,43.66,43.57,43.57,40300.0,43.59,43.66,43.57,43.57,40300.0
2007-07-30 13:30:00,43.58,43.59,43.45,43.46,102300.0,43.58,43.59,43.45,43.46,102300.0
2007-07-30 13:40:00,43.46,43.71,43.46,43.69,76400.0,43.46,43.71,43.46,43.69,76400.0
2007-07-30 13:50:00,43.72,43.73,43.59,43.66,43800.0,43.72,43.73,43.59,43.66,43800.0
2007-07-30 14:00:00,43.66,43.75,43.66,43.73,94400.0,43.66,43.75,43.66,43.73,94400.0
2007-07-30 14:10:00,43.73,43.77,43.67,43.7,84500.0,43.73,43.77,43.67,43.7,84500.0
2007-07-30 14:20:00,43.69,43.71,43.65,43.66,62000.0,43.69,43.71,43.65,43.66,62000.0
2007-07-30 14:30:00,43.65,43.67,43.6,43.66,40600.0,43.65,43.67,43.6,43.66,40600.0
2007-07-30 14:40:00,43.66,43.74,43.61,43.72,68500.0,43.66,43.74,43.61,43.72,68500.0
2007-07-30 14:50:00,43.71,43.74,43.68,43.69,55000.0,43.71,43.74,43.68,43.69,55000.0
2007-07-30 15:00:00,43.69,43.83,43.68,43.77,99500.0,43.69,43.83,43.68,43.77,99500.0
2007-07-30 15:10:00,43.77,43.82,43.72,43.81,67100.0,43.77,43.82,43.72,43.81,67100.0
2007-07-30 15:20:00,43.81,43.86,43.77,43.79,78600.0,43.81,43.86,43.77,43.79,78600.0
2007-07-30 15:30:00,43.79,43.83,43.78,43.82,69200.0,43.79,43.83,43.78,43.82,69200.0
2007-07-30 15:40:00,43.81,43.85,43.77,43.82,133300.0,43.81,43.85,43.77,43.82,133300.0
2007-07-30 15:50:00,43.82,43.82,43.68,43.82,228200.0,43.82,43.82,43.68,43.82,228200.0
2007-07-31 09:30:00,43.91,44.0,43.39,43.46,169300.0,43.91,44.0,43.39,43.46,169300.0
2007-07-31 09:40:00,43.44,43.53,43.26,43.31,116600.0,43.44,43.53,43.26,43.31,116600.0
2007-07-31 09:50:00,43.33,43.54,43.25,43.45,182100.0,43.33,43.54,43.25,43.45,182100.0
2007-07-31 10:00:00,43.45,43.53,43.35,43.49,144500.0,43.45,43.53,43.35,43.49,144500.0
2007-07-31 10:10:00,43.5,43.54,43.38,43.46,163900.0,43.5,43.54,43.38,43.46,163900.0
2007-07-31 10:20:00,43.45,43.55,43.34,43.36,98800.0,43.45,43.55,43.34,43.36,98800.0
2007-07-31 10:30:00,43.36,43.51,43.26,43.27,161900.0,43.36,43.51,43.26,43.27,161900.0
2007-07-31 10:40:00,43.3,43.3,43.13,43.2,62300.0,43.3,43.3,43.13,43.2,62300.0
2007-07-31 10:50:00,43.2,43.32,43.16,43.24,36500.0,43.2,43.32,43.16,43.24,36500.0
2007-07-31 11:00:00,43.23,43.36,43.21,43.31,28400.0,43.23,43.36,43.21,43.31,28400.0
2007-07-31 11:10:00,43.35,43.38,43.21,43.33,33200.0,43.35,43.38,43.21,43.33,33200.0
2007-07-31 11:20:00,43.35,43.44,43.25,43.44,76500.0,43.35,43.44,43.25,43.44,76500.0
2007-07-31 11:30:00,43.45,43.59,43.4,43.53,48500.0,43.45,43.59,43.4,43.53,48500.0
2007-07-31 11:40:00,43.52,43.7,43.49,43.67,47600.0,43.52,43.7,43.49,43.67,47600.0
2007-07-31 11:50:00,43.67,43.82,43.66,43.75,45800.0,43.67,43.82,43.66,43.75,45800.0
2007-07-31 12:00:00,43.74,43.74,43.52,43.57,44100.0,43.74,43.74,43.52,43.57,44100.0
2007-07-31 12:10:00,43.55,43.63,43.54,43.57,28000.0,43.55,43.63,43.54,43.57,28000.0
2007-07-31 12:20:00,43.57,43.65,43.51,43.55,33800.0,43.57,43.65,43.51,43.55,33800.0
2007-07-31 12:30:00,43.58,43.59,43.45,43.48,24800.0,43.58,43.59,43.45,43.48,24800.0
2007-07-31 12:40:00,43.48,43.54,43.45,43.53,41800.0,43.48,43.54,43.45,43.53,41800.0
2007-07-31 12:50:00,43.53,43.54,43.5,43.5,16600.0,43.53,43.54,43.5,43.5,16600.0
2007-07-31 13:00:00,43.51,43.59,43.46,43.56,32400.0,43.51,43.59,43.46,43.56,32400.0
2007-07-31 13:10:00,43.54,43.64,43.49,43.58,48700.0,43.54,43.64,43.49,43.58,48700.0
2007-07-31 13:20:00,43.57,43.69,43.54,43.54,56400.0,43.57,43.69,43.54,43.54,56400.0
2007-07-31 13:30:00,43.57,43.57,43.46,43.47,53600.0,43.57,43.57,43.46,43.47,53600.0
2007-07-31 13:40:00,43.46,43.46,43.24,43.31,54300.0,43.46,43.46,43.24,43.31,54300.0
2007-07-31 13:50:00,43.31,43.38,43.17,43.38,69600.0,43.31,43.38,43.17,43.38,69600.0
2007-07-31 14:00:00,43.39,43.45,43.33,43.38,60500.0,43.39,43.45,43.33,43.38,60500.0
2007-07-31 14:10:00,43.33,43.37,43.24,43.26,69800.0,43.33,43.37,43.24,43.26,69800.0
2007-07-31 14:20:00,43.27,43.28,43.06,43.14,159800.0,43.27,43.28,43.06,43.14,159800.0
2007-07-31 14:30:00,43.14,43.14,42.86,42.92,136100.0,43.14,43.14,42.86,42.92,136100.0
2007-07-31 14:40:00,42.92,43.01,42.74,42.99,86800.0,42.92,43.01,42.74,42.99,86800.0
2007-07-31 14:50:00,43.01,43.03,42.85,42.99,73100.0,43.01,43.03,42.85,42.99,73100.0
2007-07-31 15:00:00,42.98,43.15,42.98,43.14,73800.0,42.98,43.15,42.98,43.14,73800.0
2007-07-31 15:10:00,43.13,43.13,42.98,43.0,124300.0,43.13,43.13,42.98,43.0,124300.0
2007-07-31 15:20:00,43.0,43.07,42.84,42.85,170700.0,43.0,43.07,42.84,42.85,170700.0
2007-07-31 15:30:00,42.84,42.92,42.67,42.74,178300.0,42.84,42.92,42.67,42.74,178300.0
2007-07-31 15:40:00,42.74,42.74,42.36,42.47,237100.0,42.74,42.74,42.36,42.47,237100.0
2007-07-31 15:50:00,42.48,42.57,42.32,42.32,422500.0,42.48,42.57,42.32,42.32,422500.0
2007-08-01 09:30:00,42.19,43.65,42.17,43.26,288200.0,42.19,43.65,42.17,43.26,288200.0
2007-08-01 09:40:00,43.25,43.35,42.86,43.13,134100.0,43.25,43.35,42.86,43.13,134100.0
2007-08-01 09:50:00,43.14,43.83,42.9,43.78,225700.0,43.14,43.83,42.9,43.78,225700.0
2007-08-01 10:00:00,43.78,44.02,43.52,43.6,223100.0,43.78,44.02,43.52,43.6,223100.0
2007-08-01 10:10:00,43.59,43.97,43.39,43.96,276400.0,43.59,43.97,43.39,43.96,276400.0
2007-08-01 10:20:00,43.97,44.1,43.6,43.8,189000.0,43.97,44.1,43.6,43.8,189000.0
2007-08-01 10:30:00,43.81,44.0,43.53,43.63,145900.0,43.81,44.0,43.53,43.63,145900.0
2007-08-01 10:40:00,43.61,43.84,43.59,43.74,101500.0,43.61,43.84,43.59,43.74,101500.0
2007-08-01 10:50:00,43.73,43.77,43.45,43.45,139500.0,43.73,43.77,43.45,43.45,139500.0
2007-08-01 11:00:00,43.45,43.45,42.88,42.9,225300.0,43.45,43.45,42.88,42.9,225300.0
2007-08-01 11:10:00,42.92,43.22,42.92,43.08,179200.0,42.92,43.22,42.92,43.08,179200.0
2007-08-01 11:20:00,43.08,43.21,43.07,43.1,110700.0,43.08,43.21,43.07,43.1,110700.0
2007-08-01 11:30:00,43.1,43.26,43.1,43.22,133900.0,43.1,43.26,43.1,43.22,133900.0
2007-08-01 11:40:00,43.23,43.33,43.16,43.28,88300.0,43.23,43.33,43.16,43.28,88300.0
2007-08-01 11:50:00,43.28,43.66,43.28,43.6,119800.0,43.28,43.66,43.28,43.6,119800.0
2007-08-01 12:00:00,43.6,43.66,43.49,43.54,116200.0,43.6,43.66,43.49,43.54,116200.0
2007-08-01 12:10:00,43.55,43.8,43.49,43.75,90300.0,43.55,43.8,43.49,43.75,90300.0
2007-08-01 12:20:00,43.74,43.75,43.57,43.69,117800.0,43.74,43.75,43.57,43.69,117800.0
2007-08-01 12:30:00,43.68,43.7,43.58,43.6,145200.0,43.68,43.7,43.58,43.6,145200.0
2007-08-01 12:40:00,43.6,43.61,43.5,43.59,62600.0,43.6,43.61,43.5,43.59,62600.0
2007-08-01 12:50:00,43.6,43.6,43.47,43.5,77400.0,43.6,43.6,43.47,43.5,77400.0
2007-08-01 13:00:00,43.51,43.51,43.18,43.35,85600.0,43.51,43.51,43.18,43.35,85600.0
2007-08-01 13:10:00,43.35,43.36,43.27,43.32,82500.0,43.35,43.36,43.27,43.32,82500.0
2007-08-01 13:20:00,43.31,43.32,43.03,43.23,96500.0,43.31,43.32,43.03,43.23,96500.0
2007-08-01 13:30:00,43.22,43.33,43.11,43.25,310000.0,43.22,43.33,43.11,43.25,310000.0
2007-08-01 13:40:00,43.25,43.3,43.02,43.03,124000.0,43.25,43.3,43.02,43.03,124000.0
2007-08-01 13:50:00,43.03,43.2,43.01,43.17,121200.0,43.03,43.2,43.01,43.17,121200.0
2007-08-01 14:00:00,43.17,43.2,43.04,43.07,526700.0,43.17,43.2,43.04,43.07,526700.0
2007-08-01 14:10:00,43.07,43.12,42.9,42.92,198000.0,43.07,43.12,42.9,42.92,198000.0
2007-08-01 14:20:00,42.93,43.14,42.93,43.11,85800.0,42.93,43.14,42.93,43.11,85800.0
2007-08-01 14:30:00,43.12,43.29,43.11,43.15,94200.0,43.12,43.29,43.11,43.15,94200.0
2007-08-01 14:40:00,43.16,43.19,42.98,43.09,107200.0,43.16,43.19,42.98,43.09,107200.0
2007-08-01 14:50:00,43.1,43.14,42.72,42.88,119600.0,43.1,43.14,42.72,42.88,119600.0
2007-08-01 15:00:00,42.89,43.04,42.63,42.72,229700.0,42.89,43.04,42.63,42.72,229700.0
2007-08-01 15:10:00,42.72,42.93,42.63,42.89,178000.0,42.72,42.93,42.63,42.89,178000.0
2007-08-01 15:20:00,42.89,42.99,42.65,42.89,182100.0,42.89,42.99,42.65,42.89,182100.0
2007-08-01 15:30:00,42.89,43.22,42.81,43.22,272200.0,42.89,43.22,42.81,43.22,272200.0
2007-08-01 15:40:00,43.22,43.47,43.0,43.43,288800.0,43.22,43.47,43.0,43.43,288800.0
2007-08-01 15:50:00,43.43,43.89,43.37,43.69,452700.0,43.43,43.89,43.37,43.69,452700.0
2007-08-02 09:30:00,42.99,43.67,42.79,43.2,231300.0,42.99,43.67,42.79,43.2,231300.0
2007-08-02 09:40:00,43.2,43.23,42.96,43.01,397100.0,43.2,43.23,42.96,43.01,397100.0
2007-08-02 09:50:00,43.0,43.01,42.74,42.76,282200.0,43.0,43.01,42.74,42.76,282200.0
2007-08-02 10:00:00,42.75,42.81,42.72,42.76,503600.0,42.75,42.81,42.72,42.76,503600.0
2007-08-02 10:10:00,42.77,42.8,42.67,42.71,384500.0,42.77,42.8,42.67,42.71,384500.0
2007-08-02 10:20:00,42.7,42.71,42.46,42.52,199100.0,42.7,42.71,42.46,42.52,199100.0
2007-08-02 10:30:00,42.52,42.54,42.39,42.39,177500.0,42.52,42.54,42.39,42.39,177500.0
2007-08-02 10:40:00,42.39,42.39,42.11,42.23,249000.0,42.39,42.39,42.11,42.23,249000.0
2007-08-02 10:50:00,42.23,42.39,42.23,42.35,264300.0,42.23,42.39,42.23,42.35,264300.0
2007-08-02 11:00:00,42.36,42.36,42.11,42.11,188800.0,42.36,42.36,42.11,42.11,188800.0
2007-08-02 11:10:00,42.12,42.22,42.08,42.1,142400.0,42.12,42.22,42.08,42.1,142400.0
2007-08-02 11:20:00,42.1,42.24,42.1,42.13,112600.0,42.1,42.24,42.1,42.13,112600.0
2007-08-02 11:30:00,42.12,42.13,41.98,42.1,231200.0,42.12,42.13,41.98,42.1,231200.0
2007-08-02 11:40:00,42.1,42.15,42.05,42.15,205400.0,42.1,42.15,42.05,42.15,205400.0
2007-08-02 11:50:00,42.15,42.5,42.13,42.39,274300.0,42.15,42.5,42.13,42.39,274300.0
2007-08-02 12:00:00,42.4,42.4,42.18,42.27,89300.0,42.4,42.4,42.18,42.27,89300.0
2007-08-02 12:10:00,42.26,42.29,42.15,42.18,330900.0,42.26,42.29,42.15,42.18,330900.0
2007-08-02 12:20:00,42.18,42.19,42.04,42.05,92700.0,42.18,42.19,42.04,42.05,92700.0
2007-08-02 12:30:00,42.06,42.07,41.95,42.0,77400.0,42.06,42.07,41.95,42.0,77400.0
2007-08-02 12:40:00,42.0,42.03,41.99,42.03,147700.0,42.0,42.03,41.99,42.03,147700.0
2007-08-02 12:50:00,42.03,42.03,41.91,41.95,89500.0,42.03,42.03,41.91,41.95,89500.0
2007-08-02 13:00:00,41.96,41.96,41.71,41.76,167500.0,41.96,41.96,41.71,41.76,167500.0
2007-08-02 13:10:00,41.75,41.82,41.75,41.81,110800.0,41.75,41.82,41.75,41.81,110800.0
2007-08-02 13:20:00,41.82,41.84,41.71,41.83,133000.0,41.82,41.84,41.71,41.83,133000.0
2007-08-02 13:30:00,41.84,42.0,41.84,41.94,116000.0,41.84,42.0,41.84,41.94,116000.0
2007-08-02 13:40:00,41.94,42.0,41.9,41.9,74900.0,41.94,42.0,41.9,41.9,74900.0
2007-08-02 13:50:00,41.9,41.96,41.9,41.95,50800.0,41.9,41.96,41.9,41.95,50800.0
2007-08-02 14:00:00,41.95,42.02,41.94,41.98,165500.0,41.95,42.02,41.94,41.98,165500.0
2007-08-02 14:10:00,41.98,41.98,41.92,41.93,88400.0,41.98,41.98,41.92,41.93,88400.0
2007-08-02 14:20:00,41.93,41.96,41.75,41.78,117300.0,41.93,41.96,41.75,41.78,117300.0
2007-08-02 14:30:00,41.78,41.95,41.77,41.8,115800.0,41.78,41.95,41.77,41.8,115800.0
2007-08-02 14:40:00,41.77,41.89,41.73,41.83,313900.0,41.77,41.89,41.73,41.83,313900.0
2007-08-02 14:50:00,41.84,41.89,41.74,41.81,264800.0,41.84,41.89,41.74,41.81,264800.0
2007-08-02 15:00:00,41.82,41.98,41.8,41.97,142300.0,41.82,41.98,41.8,41.97,142300.0
2007-08-02 15:10:00,41.99,42.1,41.88,42.03,622000.0,41.99,42.1,41.88,42.03,622000.0
2007-08-02 15:20:00,42.03,42.09,41.97,42.06,307100.0,42.03,42.09,41.97,42.06,307100.0
2007-08-02 15:30:00,42.06,42.07,41.93,42.0,510200.0,42.06,42.07,41.93,42.0,510200.0
2007-08-02 15:40:00,42.0,42.04,41.93,41.95,429500.0,42.0,42.04,41.93,41.95,429500.0
2007-08-02 15:50:00,41.95,41.95,41.59,41.67,462800.0,41.95,41.95,41.59,41.67,462800.0
2007-08-03 09:30:00,41.74,42.0,41.29,41.35,128500.0,41.74,42.0,41.29,41.35,128500.0
2007-08-03 09:40:00,41.36,41.36,41.04,41.14,166800.0,41.36,41.36,41.04,41.14,166800.0
2007-08-03 09:50:00,41.15,41.4,41.12,41.14,113900.0,41.15,41.4,41.12,41.14,113900.0
2007-08-03 10:00:00,41.14,41.26,41.04,41.08,161800.0,41.14,41.26,41.04,41.08,161800.0
2007-08-03 10:10:00,41.07,41.17,40.95,41.01,99400.0,41.07,41.17,40.95,41.01,99400.0
2007-08-03 10:20:00,41.03,41.04,40.86,40.89,94200.0,41.03,41.04,40.86,40.89,94200.0
2007-08-03 10:30:00,40.89,40.99,40.69,40.79,132000.0,40.89,40.99,40.69,40.79,132000.0
2007-08-03 10:40:00,40.78,40.96,40.71,40.96,156900.0,40.78,40.96,40.71,40.96,156900.0
2007-08-03 10:50:00,40.97,41.11,40.93,41.05,108800.0,40.97,41.11,40.93,41.05,108800.0
2007-08-03 11:00:00,41.05,41.11,40.99,41.05,134800.0,41.05,41.11,40.99,41.05,134800.0
2007-08-03 11:10:00,41.04,41.18,40.99,41.03,86000.0,41.04,41.18,40.99,41.03,86000.0
2007-08-03 11:20:00,41.02,41.14,40.98,41.14,143400.0,41.02,41.14,40.98,41.14,143400.0
2007-08-03 11:30:00,41.16,41.32,41.11,41.31,128900.0,41.16,41.32,41.11,41.31,128900.0
2007-08-03 11:40:00,41.33,41.42,41.26,41.36,169300.0,41.33,41.42,41.26,41.36,169300.0
2007-08-03 11:50:00,41.36,41.48,41.35,41.45,101300.0,41.36,41.48,41.35,41.45,101300.0
2007-08-03 12:00:00,41.46,41.46,41.38,41.42,74000.0,41.46,41.46,41.38,41.42,74000.0
2007-08-03 12:10:00,41.45,41.7,41.45,41.59,132200.0,41.45,41.7,41.45,41.59,132200.0
2007-08-03 12:20:00,41.59,41.64,41.32,41.37,92500.0,41.59,41.64,41.32,41.37,92500.0
2007-08-03 12:30:00,41.37,41.5,41.34,41.43,117300.0,41.37,41.5,41.34,41.43,117300.0
2007-08-03 12:40:00,41.43,41.43,41.33,41.35,35600.0,41.43,41.43,41.33,41.35,35600.0
2007-08-03 12:50:00,41.34,41.34,41.14,41.33,138900.0,41.34,41.34,41.14,41.33,138900.0
2007-08-03 13:00:00,41.33,41.47,41.3,41.47,38500.0,41.33,41.47,41.3,41.47,38500.0
2007-08-03 13:10:00,41.46,41.47,41.37,41.41,68900.0,41.46,41.47,41.37,41.41,68900.0
2007-08-03 13:20:00,41.4,41.42,41.29,41.31,68800.0,41.4,41.42,41.29,41.31,68800.0
2007-08-03 13:30:00,41.3,41.32,41.22,41.26,96700.0,41.3,41.32,41.22,41.26,96700.0
2007-08-03 13:40:00,41.25,41.28,41.18,41.26,105600.0,41.25,41.28,41.18,41.26,105600.0
2007-08-03 13:50:00,41.26,41.51,41.26,41.51,59000.0,41.26,41.51,41.26,41.51,59000.0
2007-08-03 14:00:00,41.51,41.67,41.47,41.48,147500.0,41.51,41.67,41.47,41.48,147500.0
2007-08-03 14:10:00,41.49,41.49,41.24,41.32,74700.0,41.49,41.49,41.24,41.32,74700.0
2007-08-03 14:20:00,41.32,41.35,41.02,41.02,85500.0,41.32,41.35,41.02,41.02,85500.0
2007-08-03 14:30:00,41.03,41.13,41.01,41.05,65800.0,41.03,41.13,41.01,41.05,65800.0
2007-08-03 14:40:00,41.04,41.11,40.91,40.92,67300.0,41.04,41.11,40.91,40.92,67300.0
2007-08-03 14:50:00,40.92,41.11,40.91,41.06,82200.0,40.92,41.11,40.91,41.06,82200.0
2007-08-03 15:00:00,41.08,41.09,40.9,40.98,79100.0,41.08,41.09,40.9,40.98,79100.0
2007-08-03 15:10:00,40.98,41.18,40.96,41.15,105600.0,40.98,41.18,40.96,41.15,105600.0
2007-08-03 15:20:00,41.14,41.17,40.97,40.98,118100.0,41.14,41.17,40.97,40.98,118100.0
2007-08-03 15:30:00,40.98,41.1,40.95,40.99,130800.0,40.98,41.1,40.95,40.99,130800.0
2007-08-03 15:40:00,40.98,41.01,40.8,40.86,226200.0,40.98,41.01,40.8,40.86,226200.0
2007-08-03 15:50:00,40.85,40.85,40.47,40.5,316700.0,40.85,40.85,40.47,40.5,316700.0
2007-08-06 09:30:00,40.79,40.95,40.63,40.72,48000.0,40.79,40.95,40.63,40.72,48000.0
2007-08-06 09:40:00,40.72,40.9,40.61,40.73,76400.0,40.72,40.9,40.61,40.73,76400.0
2007-08-06 09:50:00,40.72,41.09,40.67,41.06,129200.0,40.72,41.09,40.67,41.06,129200.0
2007-08-06 10:00:00,41.07,41.2,40.99,41.19,129600.0,41.07,41.2,40.99,41.19,129600.0
2007-08-06 10:10:00,41.19,41.19,40.89,40.92,126200.0,41.19,41.19,40.89,40.92,126200.0
2007-08-06 10:20:00,40.91,41.0,40.77,40.83,73000.0,40.91,41.0,40.77,40.83,73000.0
2007-08-06 10:30:00,40.82,41.06,40.8,41.04,59500.0,40.82,41.06,40.8,41.04,59500.0
2007-08-06 10:40:00,41.04,41.11,40.98,40.98,98100.0,41.04,41.11,40.98,40.98,98100.0
2007-08-06 10:50:00,40.98,40.99,40.82,40.92,49700.0,40.98,40.99,40.82,40.92,49700.0
2007-08-06 11:00:00,40.91,40.93,40.78,40.8,74000.0,40.91,40.93,40.78,40.8,74000.0
2007-08-06 11:10:00,40.8,40.87,40.73,40.82,249900.0,40.8,40.87,40.73,40.82,249900.0
2007-08-06 11:20:00,40.83,40.87,40.78,40.85,74500.0,40.83,40.87,40.78,40.85,74500.0
2007-08-06 11:30:00,40.84,40.87,40.69,40.71,49700.0,40.84,40.87,40.69,40.71,49700.0
2007-08-06 11:40:00,40.7,40.97,40.69,40.96,35600.0,40.7,40.97,40.69,40.96,35600.0
2007-08-06 11:50:00,40.98,41.14,40.85,40.85,52400.0,40.98,41.14,40.85,40.85,52400.0
2007-08-06 12:00:00,40.86,40.91,40.77,40.87,33200.0,40.86,40.91,40.77,40.87,33200.0
2007-08-06 12:10:00,40.88,40.94,40.84,40.87,34300.0,40.88,40.94,40.84,40.87,34300.0
2007-08-06 12:20:00,40.86,40.88,40.75,40.88,41700.0,40.86,40.88,40.75,40.88,41700.0
2007-08-06 12:30:00,40.86,40.97,40.8,40.97,59900.0,40.86,40.97,40.8,40.97,59900.0
2007-08-06 12:40:00,40.97,41.08,40.97,41.06,50300.0,40.97,41.08,40.97,41.06,50300.0
2007-08-06 12:50:00,41.08,41.16,41.06,41.16,37200.0,41.08,41.16,41.06,41.16,37200.0
2007-08-06 13:00:00,41.15,41.2,40.91,40.92,34000.0,41.15,41.2,40.91,40.92,34000.0
2007-08-06 13:10:00,40.93,41.0,40.89,40.99,29800.0,40.93,41.0,40.89,40.99,29800.0
2007-08-06 13:20:00,41.0,41.02,40.96,40.99,21200.0,41.0,41.02,40.96,40.99,21200.0
2007-08-06 13:30:00,40.99,41.01,40.92,40.96,21500.0,40.99,41.01,40.92,40.96,21500.0
2007-08-06 13:40:00,40.96,41.01,40.75,40.76,25900.0,40.96,41.01,40.75,40.76,25900.0
2007-08-06 13:50:00,40.76,40.8,40.7,40.75,28100.0,40.76,40.8,40.7,40.75,28100.0
2007-08-06 14:00:00,40.76,40.95,40.75,40.95,17900.0,40.76,40.95,40.75,40.95,17900.0
2007-08-06 14:10:00,40.94,41.05,40.86,41.05,40500.0,40.94,41.05,40.86,41.05,40500.0
2007-08-06 14:20:00,41.06,41.06,40.9,40.92,33700.0,41.06,41.06,40.9,40.92,33700.0
2007-08-06 14:30:00,40.93,41.2,40.92,41.2,26800.0,40.93,41.2,40.92,41.2,26800.0
2007-08-06 14:40:00,41.19,41.3,41.18,41.25,52700.0,41.19,41.3,41.18,41.25,52700.0
2007-08-06 14:50:00,41.24,41.26,41.03,41.12,57900.0,41.24,41.26,41.03,41.12,57900.0
2007-08-06 15:00:00,41.13,41.25,41.1,41.24,50700.0,41.13,41.25,41.1,41.24,50700.0
2007-08-06 15:10:00,41.23,41.32,41.2,41.22,49500.0,41.23,41.32,41.2,41.22,49500.0
2007-08-06 15:20:00,41.23,41.31,41.19,41.3,56700.0,41.23,41.31,41.19,41.3,56700.0
2007-08-06 15:30:00,41.29,41.29,41.08,41.17,76400.0,41.29,41.29,41.08,41.17,76400.0
2007-08-06 15:40:00,41.18,41.32,41.17,41.26,99200.0,41.18,41.32,41.17,41.26,99200.0
2007-08-06 15:50:00,41.26,41.47,41.25,41.46,286800.0,41.26,41.47,41.25,41.46,286800.0
2007-08-07 09:30:00,41.12,41.3,40.8,41.13,50200.0,41.12,41.3,40.8,41.13,50200.0
2007-08-07 09:40:00,41.14,41.49,41.14,41.46,40400.0,41.14,41.49,41.14,41.46,40400.0
2007-08-07 09:50:00,41.46,41.75,41.46,41.67,39500.0,41.46,41.75,41.46,41.67,39500.0
2007-08-07 10:00:00,41.67,41.68,41.48,41.57,69500.0,41.67,41.68,41.48,41.57,69500.0
2007-08-07 10:10:00,41.55,41.72,41.5,41.53,106000.0,41.55,41.72,41.5,41.53,106000.0
2007-08-07 10:20:00,41.52,41.59,41.44,41.51,46900.0,41.52,41.59,41.44,41.51,46900.0
2007-08-07 10:30:00,41.5,41.55,41.45,41.47,49000.0,41.5,41.55,41.45,41.47,49000.0
2007-08-07 10:40:00,41.47,41.57,41.43,41.56,31000.0,41.47,41.57,41.43,41.56,31000.0
2007-08-07 10:50:00,41.55,41.68,41.54,41.63,43500.0,41.55,41.68,41.54,41.63,43500.0
2007-08-07 11:00:00,41.64,41.72,41.61,41.61,33000.0,41.64,41.72,41.61,41.61,33000.0
2007-08-07 11:10:00,41.62,41.62,41.54,41.54,25200.0,41.62,41.62,41.54,41.54,25200.0
2007-08-07 11:20:00,41.54,41.55,41.41,41.41,37300.0,41.54,41.55,41.41,41.41,37300.0
2007-08-07 11:30:00,41.41,41.43,41.35,41.36,114700.0,41.41,41.43,41.35,41.36,114700.0
2007-08-07 11:40:00,41.36,41.65,41.35,41.62,52500.0,41.36,41.65,41.35,41.62,52500.0
2007-08-07 11:50:00,41.61,41.72,41.61,41.71,41300.0,41.61,41.72,41.61,41.71,41300.0
2007-08-07 12:00:00,41.71,41.77,41.59,41.72,48600.0,41.71,41.77,41.59,41.72,48600.0
2007-08-07 12:10:00,41.73,41.97,41.72,41.86,143900.0,41.73,41.97,41.72,41.86,143900.0
2007-08-07 12:20:00,41.87,41.93,41.86,41.93,34600.0,41.87,41.93,41.86,41.93,34600.0
2007-08-07 12:30:00,41.92,42.34,41.91,42.32,106300.0,41.92,42.34,41.91,42.32,106300.0
2007-08-07 12:40:00,42.32,42.53,42.2,42.42,174200.0,42.32,42.53,42.2,42.42,174200.0
2007-08-07 12:50:00,42.43,42.62,42.42,42.61,79700.0,42.43,42.62,42.42,42.61,79700.0
2007-08-07 13:00:00,42.61,42.7,42.56,42.65,76100.0,42.61,42.7,42.56,42.65,76100.0
2007-08-07 13:10:00,42.65,42.67,42.49,42.5,52800.0,42.65,42.67,42.49,42.5,52800.0
2007-08-07 13:20:00,42.5,42.58,42.49,42.56,28900.0,42.5,42.58,42.49,42.56,28900.0
2007-08-07 13:30:00,42.55,42.58,42.47,42.52,22300.0,42.55,42.58,42.47,42.52,22300.0
2007-08-07 13:40:00,42.53,42.93,42.5,42.93,71500.0,42.53,42.93,42.5,42.93,71500.0
2007-08-07 13:50:00,42.92,43.04,42.88,42.95,90700.0,42.92,43.04,42.88,42.95,90700.0
2007-08-07 14:00:00,42.95,43.18,42.93,43.12,146200.0,42.95,43.18,42.93,43.12,146200.0
2007-08-07 14:10:00,43.13,43.19,42.54,42.7,190000.0,43.13,43.19,42.54,42.7,190000.0
2007-08-07 14:20:00,42.6,42.85,42.15,42.21,95000.0,42.6,42.85,42.15,42.21,95000.0
2007-08-07 14:30:00,42.21,42.45,42.12,42.22,114300.0,42.21,42.45,42.12,42.22,114300.0
2007-08-07 14:40:00,42.25,42.81,42.23,42.75,153600.0,42.25,42.81,42.23,42.75,153600.0
2007-08-07 14:50:00,42.75,43.09,42.73,43.08,128200.0,42.75,43.09,42.73,43.08,128200.0
2007-08-07 15:00:00,43.11,43.83,43.09,43.21,227000.0,43.11,43.83,43.09,43.21,227000.0
2007-08-07 15:10:00,43.21,43.21,42.93,43.04,180700.0,43.21,43.21,42.93,43.04,180700.0
2007-08-07 15:20:00,43.04,43.06,42.85,42.99,87000.0,43.04,43.06,42.85,42.99,87000.0
2007-08-07 15:30:00,42.99,43.21,42.98,43.05,123300.0,42.99,43.21,42.98,43.05,123300.0
2007-08-07 15:40:00,43.04,43.07,42.79,42.8,125300.0,43.04,43.07,42.79,42.8,125300.0
2007-08-07 15:50:00,42.82,42.91,42.69,42.9,308700.0,42.82,42.91,42.69,42.9,308700.0
2007-08-08 09:30:00,43.25,43.25,42.92,43.2,55200.0,43.25,43.25,42.92,43.2,55200.0
2007-08-08 09:40:00,43.18,43.22,43.04,43.21,59000.0,43.18,43.22,43.04,43.21,59000.0
2007-08-08 09:50:00,43.22,44.55,43.22,43.89,188200.0,43.22,44.55,43.22,43.89,188200.0
2007-08-08 10:00:00,43.84,43.98,43.72,43.78,110000.0,43.84,43.98,43.72,43.78,110000.0
2007-08-08 10:10:00,43.78,43.93,43.73,43.85,75000.0,43.78,43.93,43.73,43.85,75000.0
2007-08-08 10:20:00,43.85,43.99,43.68,43.74,81100.0,43.85,43.99,43.68,43.74,81100.0
2007-08-08 10:30:00,43.74,44.01,43.7,43.96,78400.0,43.74,44.01,43.7,43.96,78400.0
2007-08-08 10:40:00,43.97,44.05,43.92,43.95,48400.0,43.97,44.05,43.92,43.95,48400.0
2007-08-08 10:50:00,43.96,43.99,43.88,43.9,38300.0,43.96,43.99,43.88,43.9,38300.0
2007-08-08 11:00:00,43.9,43.95,43.89,43.9,40200.0,43.9,43.95,43.89,43.9,40200.0
2007-08-08 11:10:00,43.9,43.93,43.9,43.9,36400.0,43.9,43.93,43.9,43.9,36400.0
2007-08-08 11:20:00,43.9,43.91,43.66,43.7,56000.0,43.9,43.91,43.66,43.7,56000.0
2007-08-08 11:30:00,43.7,43.7,43.53,43.64,42700.0,43.7,43.7,43.53,43.64,42700.0
2007-08-08 11:40:00,43.64,43.67,43.54,43.56,44500.0,43.64,43.67,43.54,43.56,44500.0
2007-08-08 11:50:00,43.56,43.69,43.56,43.66,35900.0,43.56,43.69,43.56,43.66,35900.0
2007-08-08 12:00:00,43.67,43.69,43.59,43.64,29900.0,43.67,43.69,43.59,43.64,29900.0
2007-08-08 12:10:00,43.64,44.08,43.64,44.01,92900.0,43.64,44.08,43.64,44.01,92900.0
2007-08-08 12:20:00,44.0,44.05,43.94,44.02,52900.0,44.0,44.05,43.94,44.02,52900.0
2007-08-08 12:30:00,44.02,44.27,44.01,44.12,77600.0,44.02,44.27,44.01,44.12,77600.0
2007-08-08 12:40:00,44.14,44.3,44.07,44.24,50800.0,44.14,44.3,44.07,44.24,50800.0
2007-08-08 12:50:00,44.25,44.37,44.17,44.3,45300.0,44.25,44.37,44.17,44.3,45300.0
2007-08-08 13:00:00,44.3,44.41,44.29,44.35,56300.0,44.3,44.41,44.29,44.35,56300.0
2007-08-08 13:10:00,44.37,44.55,44.37,44.5,58700.0,44.37,44.55,44.37,44.5,58700.0
2007-08-08 13:20:00,44.5,44.51,44.39,44.45,60700.0,44.5,44.51,44.39,44.45,60700.0
2007-08-08 13:30:00,44.45,44.6,44.45,44.51,78100.0,44.45,44.6,44.45,44.51,78100.0
2007-08-08 13:40:00,44.51,44.56,44.5,44.5,81500.0,44.51,44.56,44.5,44.5,81500.0
2007-08-08 13:50:00,44.5,44.54,44.5,44.53,56300.0,44.5,44.54,44.5,44.53,56300.0
2007-08-08 14:00:00,44.53,44.68,44.52,44.65,74100.0,44.53,44.68,44.52,44.65,74100.0
2007-08-08 14:10:00,44.65,45.09,44.56,45.07,119200.0,44.65,45.09,44.56,45.07,119200.0
2007-08-08 14:20:00,45.06,45.1,44.83,44.84,84200.0,45.06,45.1,44.83,44.84,84200.0
2007-08-08 14:30:00,44.84,45.02,44.81,44.96,67200.0,44.84,45.02,44.81,44.96,67200.0
2007-08-08 14:40:00,44.96,44.96,44.7,44.77,64700.0,44.96,44.96,44.7,44.77,64700.0
2007-08-08 14:50:00,44.75,44.77,44.65,44.65,52200.0,44.75,44.77,44.65,44.65,52200.0
2007-08-08 15:00:00,44.65,44.66,44.4,44.46,153500.0,44.65,44.66,44.4,44.46,153500.0
2007-08-08 15:10:00,44.44,44.44,44.0,44.07,123900.0,44.44,44.44,44.0,44.07,123900.0
2007-08-08 15:20:00,44.06,44.13,43.69,43.76,362100.0,44.06,44.13,43.69,43.76,362100.0
2007-08-08 15:30:00,43.75,44.03,43.67,44.0,177900.0,43.75,44.03,43.67,44.0,177900.0
2007-08-08 15:40:00,44.0,44.17,44.0,44.08,265400.0,44.0,44.17,44.0,44.08,265400.0
2007-08-08 15:50:00,44.06,44.09,43.7,44.07,352700.0,44.06,44.09,43.7,44.07,352700.0
2007-08-09 09:30:00,43.85,44.0,43.38,43.89,197300.0,43.85,44.0,43.38,43.89,197300.0
2007-08-09 09:40:00,43.89,43.96,43.76,43.87,84500.0,43.89,43.96,43.76,43.87,84500.0
2007-08-09 09:50:00,43.88,44.3,43.85,44.21,69200.0,43.88,44.3,43.85,44.21,69200.0
2007-08-09 10:00:00,44.2,44.44,43.94,44.0,187200.0,44.2,44.44,43.94,44.0,187200.0
2007-08-09 10:10:00,44.02,44.8,43.99,44.76,75900.0,44.02,44.8,43.99,44.76,75900.0
2007-08-09 10:20:00,44.73,44.78,44.34,44.36,73800.0,44.73,44.78,44.34,44.36,73800.0
2007-08-09 10:30:00,44.36,44.76,44.35,44.53,49300.0,44.36,44.76,44.35,44.53,49300.0
2007-08-09 10:40:00,44.53,44.53,44.0,44.11,55200.0,44.53,44.53,44.0,44.11,55200.0
2007-08-09 10:50:00,44.11,44.42,44.08,44.42,41200.0,44.11,44.42,44.08,44.42,41200.0
2007-08-09 11:00:00,44.44,44.77,44.36,44.63,50300.0,44.44,44.77,44.36,44.63,50300.0
2007-08-09 11:10:00,44.63,44.72,44.24,44.24,54700.0,44.63,44.72,44.24,44.24,54700.0
2007-08-09 11:20:00,44.25,44.29,44.1,44.14,61200.0,44.25,44.29,44.1,44.14,61200.0
2007-08-09 11:30:00,44.1,44.26,44.0,44.0,71500.0,44.1,44.26,44.0,44.0,71500.0
2007-08-09 11:40:00,44.0,44.09,43.99,44.02,70400.0,44.0,44.09,43.99,44.02,70400.0
2007-08-09 11:50:00,44.02,44.42,44.0,44.41,57500.0,44.02,44.42,44.0,44.41,57500.0
2007-08-09 12:00:00,44.42,44.43,44.16,44.28,85400.0,44.42,44.43,44.16,44.28,85400.0
2007-08-09 12:10:00,44.26,44.44,44.26,44.29,54900.0,44.26,44.44,44.26,44.29,54900.0
2007-08-09 12:20:00,44.29,44.3,44.2,44.24,74100.0,44.29,44.3,44.2,44.24,74100.0
2007-08-09 12:30:00,44.24,44.25,44.08,44.1,59500.0,44.24,44.25,44.08,44.1,59500.0
2007-08-09 12:40:00,44.14,44.14,44.01,44.02,50000.0,44.14,44.14,44.01,44.02,50000.0
2007-08-09 12:50:00,44.02,44.04,43.85,43.98,100900.0,44.02,44.04,43.85,43.98,100900.0
2007-08-09 13:00:00,43.97,44.05,43.89,44.04,91700.0,43.97,44.05,43.89,44.04,91700.0
2007-08-09 13:10:00,44.04,44.05,43.91,44.01,62800.0,44.04,44.05,43.91,44.01,62800.0
2007-08-09 13:20:00,44.02,44.16,43.97,44.13,56400.0,44.02,44.16,43.97,44.13,56400.0
2007-08-09 13:30:00,44.14,44.32,44.06,44.08,55300.0,44.14,44.32,44.06,44.08,55300.0
2007-08-09 13:40:00,44.06,44.07,43.82,43.89,127700.0,44.06,44.07,43.82,43.89,127700.0
2007-08-09 13:50:00,43.89,44.07,43.82,44.06,68400.0,43.89,44.07,43.82,44.06,68400.0
2007-08-09 14:00:00,44.05,44.05,43.81,43.83,59500.0,44.05,44.05,43.81,43.83,59500.0
2007-08-09 14:10:00,43.83,43.91,43.73,43.88,58500.0,43.83,43.91,43.73,43.88,58500.0
2007-08-09 14:20:00,43.88,44.02,43.73,43.76,106500.0,43.88,44.02,43.73,43.76,106500.0
2007-08-09 14:30:00,43.75,44.03,43.59,43.8,331600.0,43.75,44.03,43.59,43.8,331600.0
2007-08-09 14:40:00,43.77,44.02,43.75,43.76,76900.0,43.77,44.02,43.75,43.76,76900.0
2007-08-09 14:50:00,43.75,43.85,43.64,43.64,111400.0,43.75,43.85,43.64,43.64,111400.0
2007-08-09 15:00:00,43.61,43.91,43.61,43.91,103300.0,43.61,43.91,43.61,43.91,103300.0
2007-08-09 15:10:00,43.9,43.98,43.75,43.75,90900.0,43.9,43.98,43.75,43.75,90900.0
2007-08-09 15:20:00,43.75,44.08,43.68,44.04,158800.0,43.75,44.08,43.68,44.04,158800.0
2007-08-09 15:30:00,44.03,44.05,43.98,43.98,225400.0,44.03,44.05,43.98,43.98,225400.0
2007-08-09 15:40:00,43.98,43.98,43.77,43.85,232800.0,43.98,43.98,43.77,43.85,232800.0
2007-08-09 15:50:00,43.85,43.85,43.54,43.63,363600.0,43.85,43.85,43.54,43.63,363600.0
2007-08-10 09:30:00,43.63,44.44,43.06,43.47,108800.0,43.63,44.44,43.06,43.47,108800.0
2007-08-10 09:40:00,43.46,43.72,43.04,43.69,123600.0,43.46,43.72,43.04,43.69,123600.0
2007-08-10 09:50:00,43.7,43.95,43.41,43.9,54200.0,43.7,43.95,43.41,43.9,54200.0
2007-08-10 10:00:00,43.91,44.18,43.09,43.38,111700.0,43.91,44.18,43.09,43.38,111700.0
2007-08-10 10:10:00,43.38,43.86,43.31,43.33,72100.0,43.38,43.86,43.31,43.33,72100.0
2007-08-10 10:20:00,43.32,43.5,42.99,42.99,58500.0,43.32,43.5,42.99,42.99,58500.0
2007-08-10 10:30:00,43.0,43.11,42.88,43.05,121300.0,43.0,43.11,42.88,43.05,121300.0
2007-08-10 10:40:00,43.03,43.39,42.97,43.37,228700.0,43.03,43.39,42.97,43.37,228700.0
2007-08-10 10:50:00,43.39,43.41,43.06,43.24,100300.0,43.39,43.41,43.06,43.24,100300.0
2007-08-10 11:00:00,43.2,43.78,43.16,43.28,65600.0,43.2,43.78,43.16,43.28,65600.0
2007-08-10 11:10:00,43.27,43.65,43.23,43.65,80400.0,43.27,43.65,43.23,43.65,80400.0
2007-08-10 11:20:00,43.61,43.69,43.18,43.24,46600.0,43.61,43.69,43.18,43.24,46600.0
2007-08-10 11:30:00,43.21,43.55,43.14,43.3,33400.0,43.21,43.55,43.14,43.3,33400.0
2007-08-10 11:40:00,43.32,43.5,43.29,43.5,22900.0,43.32,43.5,43.29,43.5,22900.0
2007-08-10 11:50:00,43.5,43.57,43.35,43.5,49400.0,43.5,43.57,43.35,43.5,49400.0
2007-08-10 12:00:00,43.5,43.54,43.42,43.44,69200.0,43.5,43.54,43.42,43.44,69200.0
2007-08-10 12:10:00,43.39,43.52,43.28,43.5,65700.0,43.39,43.52,43.28,43.5,65700.0
2007-08-10 12:20:00,43.5,43.53,43.4,43.5,65700.0,43.5,43.53,43.4,43.5,65700.0
2007-08-10 12:30:00,43.49,43.5,43.04,43.04,63000.0,43.49,43.5,43.04,43.04,63000.0
2007-08-10 12:40:00,43.04,43.11,43.0,43.06,46100.0,43.04,43.11,43.0,43.06,46100.0
2007-08-10 12:50:00,43.04,43.11,42.99,43.09,88500.0,43.04,43.11,42.99,43.09,88500.0
2007-08-10 13:00:00,43.1,43.21,43.01,43.17,47600.0,43.1,43.21,43.01,43.17,47600.0
2007-08-10 13:10:00,43.21,43.53,43.16,43.4,48300.0,43.21,43.53,43.16,43.4,48300.0
2007-08-10 13:20:00,43.4,43.53,43.15,43.15,56000.0,43.4,43.53,43.15,43.15,56000.0
2007-08-10 13:30:00,43.11,43.23,43.07,43.1,68100.0,43.11,43.23,43.07,43.1,68100.0
2007-08-10 13:40:00,43.1,43.1,43.07,43.09,73900.0,43.1,43.1,43.07,43.09,73900.0
2007-08-10 13:50:00,43.09,43.2,43.0,43.11,110000.0,43.09,43.2,43.0,43.11,110000.0
2007-08-10 14:00:00,43.11,43.15,42.98,43.05,60900.0,43.11,43.15,42.98,43.05,60900.0
2007-08-10 14:10:00,43.05,43.06,42.85,43.05,41800.0,43.05,43.06,42.85,43.05,41800.0
2007-08-10 14:20:00,43.05,43.09,42.94,43.01,46400.0,43.05,43.09,42.94,43.01,46400.0
2007-08-10 14:30:00,43.01,43.06,42.94,43.02,34500.0,43.01,43.06,42.94,43.02,34500.0
2007-08-10 14:40:00,43.04,43.11,43.0,43.03,56600.0,43.04,43.11,43.0,43.03,56600.0
2007-08-10 14:50:00,43.04,43.07,42.91,42.96,44300.0,43.04,43.07,42.91,42.96,44300.0
2007-08-10 15:00:00,42.96,43.27,42.83,43.18,61400.0,42.96,43.27,42.83,43.18,61400.0
2007-08-10 15:10:00,43.16,43.46,42.96,42.96,68400.0,43.16,43.46,42.96,42.96,68400.0
2007-08-10 15:20:00,42.98,43.53,42.95,43.19,80700.0,42.98,43.53,42.95,43.19,80700.0
2007-08-10 15:30:00,43.16,43.44,43.03,43.25,83500.0,43.16,43.44,43.03,43.25,83500.0
2007-08-10 15:40:00,43.24,43.26,43.05,43.15,66700.0,43.24,43.26,43.05,43.15,66700.0
2007-08-10 15:50:00,43.16,43.29,43.09,43.16,106500.0,43.16,43.29,43.09,43.16,106500.0
2007-08-13 09:30:00,43.5,44.0,43.2,44.0,231000.0,43.5,44.0,43.2,44.0,231000.0
2007-08-13 09:40:00,43.98,44.7,43.98,44.45,103500.0,43.98,44.7,43.98,44.45,103500.0
2007-08-13 09:50:00,44.45,44.67,43.92,44.13,190800.0,44.45,44.67,43.92,44.13,190800.0
2007-08-13 10:00:00,44.1,44.9,44.08,44.9,196400.0,44.1,44.9,44.08,44.9,196400.0
2007-08-13 10:10:00,44.89,44.9,44.41,44.41,111600.0,44.89,44.9,44.41,44.41,111600.0
2007-08-13 10:20:00,44.43,44.5,44.23,44.4,75500.0,44.43,44.5,44.23,44.4,75500.0
2007-08-13 10:30:00,44.4,44.56,44.39,44.39,105700.0,44.4,44.56,44.39,44.39,105700.0
2007-08-13 10:40:00,44.39,44.39,44.15,44.24,27400.0,44.39,44.39,44.15,44.24,27400.0
2007-08-13 10:50:00,44.25,44.27,43.99,44.23,77600.0,44.25,44.27,43.99,44.23,77600.0
2007-08-13 11:00:00,44.21,44.4,44.17,44.31,71100.0,44.21,44.4,44.17,44.31,71100.0
2007-08-13 11:10:00,44.3,44.48,44.29,44.42,55300.0,44.3,44.48,44.29,44.42,55300.0
2007-08-13 11:20:00,44.41,44.73,44.41,44.69,94000.0,44.41,44.73,44.41,44.69,94000.0
2007-08-13 11:30:00,44.69,44.78,44.62,44.71,45900.0,44.69,44.78,44.62,44.71,45900.0
2007-08-13 11:40:00,44.7,44.79,44.54,44.64,62100.0,44.7,44.79,44.54,44.64,62100.0
2007-08-13 11:50:00,44.65,44.69,44.34,44.58,109600.0,44.65,44.69,44.34,44.58,109600.0
2007-08-13 12:00:00,44.58,44.63,44.24,44.34,111900.0,44.58,44.63,44.24,44.34,111900.0
2007-08-13 12:10:00,44.34,44.42,44.34,44.37,133700.0,44.34,44.42,44.34,44.37,133700.0
2007-08-13 12:20:00,44.38,44.41,44.36,44.38,72300.0,44.38,44.41,44.36,44.38,72300.0
2007-08-13 12:30:00,44.38,44.45,44.35,44.41,77500.0,44.38,44.45,44.35,44.41,77500.0
2007-08-13 12:40:00,44.42,44.42,44.17,44.22,308200.0,44.42,44.42,44.17,44.22,308200.0
2007-08-13 12:50:00,44.2,44.45,44.2,44.27,26600.0,44.2,44.45,44.2,44.27,26600.0
2007-08-13 13:00:00,44.28,44.28,44.18,44.24,16100.0,44.28,44.28,44.18,44.24,16100.0
2007-08-13 13:10:00,44.24,44.24,44.02,44.05,21500.0,44.24,44.24,44.02,44.05,21500.0
2007-08-13 13:20:00,44.05,44.16,43.97,44.0,48900.0,44.05,44.16,43.97,44.0,48900.0
2007-08-13 13:30:00,44.0,44.39,44.0,44.36,62400.0,44.0,44.39,44.0,44.36,62400.0
2007-08-13 13:40:00,44.36,44.42,44.25,44.25,38200.0,44.36,44.42,44.25,44.25,38200.0
2007-08-13 13:50:00,44.25,44.41,44.2,44.39,25900.0,44.25,44.41,44.2,44.39,25900.0
2007-08-13 14:00:00,44.34,44.34,44.07,44.14,55700.0,44.34,44.34,44.07,44.14,55700.0
2007-08-13 14:10:00,44.15,44.15,44.0,44.03,32000.0,44.15,44.15,44.0,44.03,32000.0
2007-08-13 14:20:00,44.02,44.2,44.01,44.17,42300.0,44.02,44.2,44.01,44.17,42300.0
2007-08-13 14:30:00,44.17,44.25,44.12,44.25,69800.0,44.17,44.25,44.12,44.25,69800.0
2007-08-13 14:40:00,44.24,44.26,44.16,44.22,39600.0,44.24,44.26,44.16,44.22,39600.0
2007-08-13 14:50:00,44.22,44.3,44.2,44.2,54700.0,44.22,44.3,44.2,44.2,54700.0
2007-08-13 15:00:00,44.22,44.26,43.99,44.03,99600.0,44.22,44.26,43.99,44.03,99600.0
2007-08-13 15:10:00,44.01,44.08,43.94,44.01,52200.0,44.01,44.08,43.94,44.01,52200.0
2007-08-13 15:20:00,44.01,44.26,44.01,44.25,45900.0,44.01,44.26,44.01,44.25,45900.0
2007-08-13 15:30:00,44.25,44.5,44.22,44.48,93900.0,44.25,44.5,44.22,44.48,93900.0
2007-08-13 15:40:00,44.47,44.84,44.25,44.74,361700.0,44.47,44.84,44.25,44.74,361700.0
2007-08-13 15:50:00,44.73,44.75,44.0,44.67,192600.0,44.73,44.75,44.0,44.67,192600.0
2007-08-14 09:30:00,44.6,44.6,44.15,44.27,45400.0,44.6,44.6,44.15,44.27,45400.0
2007-08-14 09:40:00,44.29,44.61,44.28,44.47,72900.0,44.29,44.61,44.28,44.47,72900.0
2007-08-14 09:50:00,44.49,44.49,44.34,44.39,42200.0,44.49,44.49,44.34,44.39,42200.0
2007-08-14 10:00:00,44.4,44.4,44.3,44.36,72100.0,44.4,44.4,44.3,44.36,72100.0
2007-08-14 10:10:00,44.36,44.38,44.11,44.21,107100.0,44.36,44.38,44.11,44.21,107100.0
2007-08-14 10:20:00,44.22,44.31,44.18,44.27,35900.0,44.22,44.31,44.18,44.27,35900.0
2007-08-14 10:30:00,44.25,44.3,44.18,44.23,21000.0,44.25,44.3,44.18,44.23,21000.0
2007-08-14 10:40:00,44.23,44.25,44.15,44.2,16400.0,44.23,44.25,44.15,44.2,16400.0
2007-08-14 10:50:00,44.2,44.2,43.98,44.11,30800.0,44.2,44.2,43.98,44.11,30800.0
2007-08-14 11:00:00,44.11,44.16,44.0,44.14,52400.0,44.11,44.16,44.0,44.14,52400.0
2007-08-14 11:10:00,44.14,44.27,44.08,44.21,39900.0,44.14,44.27,44.08,44.21,39900.0
2007-08-14 11:20:00,44.21,44.25,44.04,44.05,24500.0,44.21,44.25,44.04,44.05,24500.0
2007-08-14 11:30:00,44.05,44.14,44.01,44.03,21000.0,44.05,44.14,44.01,44.03,21000.0
2007-08-14 11:40:00,44.05,44.1,44.0,44.05,53300.0,44.05,44.1,44.0,44.05,53300.0
2007-08-14 11:50:00,44.03,44.3,44.0,44.22,45700.0,44.03,44.3,44.0,44.22,45700.0
2007-08-14 12:00:00,44.2,44.2,44.05,44.07,22200.0,44.2,44.2,44.05,44.07,22200.0
2007-08-14 12:10:00,44.07,44.2,44.05,44.2,26300.0,44.07,44.2,44.05,44.2,26300.0
2007-08-14 12:20:00,44.2,44.24,44.12,44.14,94300.0,44.2,44.24,44.12,44.14,94300.0
2007-08-14 12:30:00,44.14,44.3,44.13,44.3,33400.0,44.14,44.3,44.13,44.3,33400.0
2007-08-14 12:40:00,44.27,44.5,44.26,44.41,28800.0,44.27,44.5,44.26,44.41,28800.0
2007-08-14 12:50:00,44.41,44.5,44.38,44.47,27900.0,44.41,44.5,44.38,44.47,27900.0
2007-08-14 13:00:00,44.47,44.47,44.27,44.45,19500.0,44.47,44.47,44.27,44.45,19500.0
2007-08-14 13:10:00,44.44,44.44,44.39,44.41,22500.0,44.44,44.44,44.39,44.41,22500.0
2007-08-14 13:20:00,44.4,44.41,44.22,44.29,24500.0,44.4,44.41,44.22,44.29,24500.0
2007-08-14 13:30:00,44.28,44.66,44.26,44.6,43700.0,44.28,44.66,44.26,44.6,43700.0
2007-08-14 13:40:00,44.61,44.61,44.34,44.35,36200.0,44.61,44.61,44.34,44.35,36200.0
2007-08-14 13:50:00,44.34,44.35,44.17,44.27,23900.0,44.34,44.35,44.17,44.27,23900.0
2007-08-14 14:00:00,44.25,44.43,44.11,44.23,29500.0,44.25,44.43,44.11,44.23,29500.0
2007-08-14 14:10:00,44.24,44.49,44.24,44.36,20900.0,44.24,44.49,44.24,44.36,20900.0
2007-08-14 14:20:00,44.37,44.42,44.31,44.37,27900.0,44.37,44.42,44.31,44.37,27900.0
2007-08-14 14:30:00,44.36,44.37,44.02,44.09,52300.0,44.36,44.37,44.02,44.09,52300.0
2007-08-14 14:40:00,44.09,44.35,44.07,44.32,29000.0,44.09,44.35,44.07,44.32,29000.0
2007-08-14 14:50:00,44.31,44.4,44.16,44.39,26500.0,44.31,44.4,44.16,44.39,26500.0
2007-08-14 15:00:00,44.39,44.44,44.15,44.17,317700.0,44.39,44.44,44.15,44.17,317700.0
2007-08-14 15:10:00,44.15,44.27,44.1,44.26,248200.0,44.15,44.27,44.1,44.26,248200.0
2007-08-14 15:20:00,44.26,44.44,44.18,44.21,46000.0,44.26,44.44,44.18,44.21,46000.0
2007-08-14 15:30:00,44.21,44.21,43.91,43.94,369100.0,44.21,44.21,43.91,43.94,369100.0
2007-08-14 15:40:00,43.94,43.94,43.75,43.92,108400.0,43.94,43.94,43.75,43.92,108400.0
2007-08-14 15:50:00,43.91,43.99,43.74,43.87,222000.0,43.91,43.99,43.74,43.87,222000.0
2007-08-15 09:30:00,43.3,43.69,43.22,43.57,122900.0,43.3,43.69,43.22,43.57,122900.0
2007-08-15 09:40:00,43.57,44.37,43.55,44.1,128200.0,43.57,44.37,43.55,44.1,128200.0
2007-08-15 09:50:00,44.12,45.0,44.08,44.75,131200.0,44.12,45.0,44.08,44.75,131200.0
2007-08-15 10:00:00,44.75,44.89,44.01,44.5,93000.0,44.75,44.89,44.01,44.5,93000.0
2007-08-15 10:10:00,44.5,44.9,44.49,44.49,99500.0,44.5,44.9,44.49,44.49,99500.0
2007-08-15 10:20:00,44.47,44.95,44.39,44.93,111000.0,44.47,44.95,44.39,44.93,111000.0
2007-08-15 10:30:00,44.9,44.95,44.16,44.23,65800.0,44.9,44.95,44.16,44.23,65800.0
2007-08-15 10:40:00,44.23,44.53,44.0,44.52,68200.0,44.23,44.53,44.0,44.52,68200.0
2007-08-15 10:50:00,44.51,44.52,44.14,44.19,44100.0,44.51,44.52,44.14,44.19,44100.0
2007-08-15 11:00:00,44.19,44.27,44.05,44.2,92400.0,44.19,44.27,44.05,44.2,92400.0
2007-08-15 11:10:00,44.19,44.38,44.14,44.22,37300.0,44.19,44.38,44.14,44.22,37300.0
2007-08-15 11:20:00,44.22,44.44,44.21,44.41,27700.0,44.22,44.44,44.21,44.41,27700.0
2007-08-15 11:30:00,44.41,44.41,44.08,44.09,59200.0,44.41,44.41,44.08,44.09,59200.0
2007-08-15 11:40:00,44.09,44.34,43.99,43.99,31200.0,44.09,44.34,43.99,43.99,31200.0
2007-08-15 11:50:00,43.99,44.1,43.52,43.63,61800.0,43.99,44.1,43.52,43.63,61800.0
2007-08-15 12:00:00,43.63,43.87,43.62,43.84,30000.0,43.63,43.87,43.62,43.84,30000.0
2007-08-15 12:10:00,43.82,43.84,43.64,43.83,72000.0,43.82,43.84,43.64,43.83,72000.0
2007-08-15 12:20:00,43.84,43.84,43.67,43.7,76600.0,43.84,43.84,43.67,43.7,76600.0
2007-08-15 12:30:00,43.71,43.71,43.57,43.69,45800.0,43.71,43.71,43.57,43.69,45800.0
2007-08-15 12:40:00,43.69,43.77,43.56,43.72,61000.0,43.69,43.77,43.56,43.72,61000.0
2007-08-15 12:50:00,43.74,43.76,43.67,43.67,27800.0,43.74,43.76,43.67,43.67,27800.0
2007-08-15 13:00:00,43.67,43.68,43.58,43.61,28900.0,43.67,43.68,43.58,43.61,28900.0
2007-08-15 13:10:00,43.62,43.68,43.53,43.59,32800.0,43.62,43.68,43.53,43.59,32800.0
2007-08-15 13:20:00,43.57,43.61,43.46,43.56,63300.0,43.57,43.61,43.46,43.56,63300.0
2007-08-15 13:30:00,43.55,43.76,43.55,43.74,46900.0,43.55,43.76,43.55,43.74,46900.0
2007-08-15 13:40:00,43.74,43.86,43.66,43.68,111900.0,43.74,43.86,43.66,43.68,111900.0
2007-08-15 13:50:00,43.68,43.7,43.58,43.69,45000.0,43.68,43.7,43.58,43.69,45000.0
2007-08-15 14:00:00,43.7,43.77,43.55,43.58,62300.0,43.7,43.77,43.55,43.58,62300.0
2007-08-15 14:10:00,43.58,43.58,43.42,43.57,31600.0,43.58,43.58,43.42,43.57,31600.0
2007-08-15 14:20:00,43.57,43.57,43.37,43.38,27800.0,43.57,43.57,43.37,43.38,27800.0
2007-08-15 14:30:00,43.38,43.46,43.27,43.44,49000.0,43.38,43.46,43.27,43.44,49000.0
2007-08-15 14:40:00,43.43,43.44,43.13,43.15,70300.0,43.43,43.44,43.13,43.15,70300.0
2007-08-15 14:50:00,43.13,43.35,43.08,43.19,65500.0,43.13,43.35,43.08,43.19,65500.0
2007-08-15 15:00:00,43.2,43.27,42.98,42.98,72300.0,43.2,43.27,42.98,42.98,72300.0
2007-08-15 15:10:00,43.0,43.05,42.82,42.99,74900.0,43.0,43.05,42.82,42.99,74900.0
2007-08-15 15:20:00,42.99,43.0,42.74,42.74,67600.0,42.99,43.0,42.74,42.74,67600.0
2007-08-15 15:30:00,42.77,42.97,42.71,42.77,107800.0,42.77,42.97,42.71,42.77,107800.0
2007-08-15 15:40:00,42.77,43.0,42.61,42.99,103800.0,42.77,43.0,42.61,42.99,103800.0
2007-08-15 15:50:00,42.99,43.0,42.38,42.62,180800.0,42.99,43.0,42.38,42.62,180800.0
2007-08-16 09:30:00,42.61,42.99,42.21,42.38,98500.0,42.61,42.99,42.21,42.38,98500.0
2007-08-16 09:40:00,42.38,42.67,41.95,42.11,95800.0,42.38,42.67,41.95,42.11,95800.0
2007-08-16 09:50:00,42.11,42.24,41.95,42.0,105500.0,42.11,42.24,41.95,42.0,105500.0
2007-08-16 10:00:00,42.0,42.4,41.97,42.16,85900.0,42.0,42.4,41.97,42.16,85900.0
2007-08-16 10:10:00,42.17,42.18,42.01,42.07,108000.0,42.17,42.18,42.01,42.07,108000.0
2007-08-16 10:20:00,42.07,42.1,41.82,41.97,468500.0,42.07,42.1,41.82,41.97,468500.0
2007-08-16 10:30:00,41.96,42.12,41.74,42.02,84400.0,41.96,42.12,41.74,42.02,84400.0
2007-08-16 10:40:00,42.04,42.22,41.95,42.01,112100.0,42.04,42.22,41.95,42.01,112100.0
2007-08-16 10:50:00,42.01,42.25,42.0,42.09,56900.0,42.01,42.25,42.0,42.09,56900.0
2007-08-16 11:00:00,42.1,42.25,41.77,42.12,79500.0,42.1,42.25,41.77,42.12,79500.0
2007-08-16 11:10:00,42.12,42.12,41.6,41.62,293800.0,42.12,42.12,41.6,41.62,293800.0
2007-08-16 11:20:00,41.62,41.8,41.58,41.72,54100.0,41.62,41.8,41.58,41.72,54100.0
2007-08-16 11:30:00,41.72,41.81,41.26,41.26,66500.0,41.72,41.81,41.26,41.26,66500.0
2007-08-16 11:40:00,41.29,41.45,41.18,41.41,65000.0,41.29,41.45,41.18,41.41,65000.0
2007-08-16 11:50:00,41.43,41.58,41.39,41.39,75500.0,41.43,41.58,41.39,41.39,75500.0
2007-08-16 12:00:00,41.41,41.44,40.87,40.87,78700.0,41.41,41.44,40.87,40.87,78700.0
2007-08-16 12:10:00,40.85,41.5,40.85,41.5,70200.0,40.85,41.5,40.85,41.5,70200.0
2007-08-16 12:20:00,41.49,41.51,41.27,41.45,47400.0,41.49,41.51,41.27,41.45,47400.0
2007-08-16 12:30:00,41.48,41.69,41.17,41.19,55200.0,41.48,41.69,41.17,41.19,55200.0
2007-08-16 12:40:00,41.19,41.27,40.82,41.04,66200.0,41.19,41.27,40.82,41.04,66200.0
2007-08-16 12:50:00,41.07,41.46,41.07,41.23,50600.0,41.07,41.46,41.07,41.23,50600.0
2007-08-16 13:00:00,41.24,41.5,41.23,41.36,46700.0,41.24,41.5,41.23,41.36,46700.0
2007-08-16 13:10:00,41.37,41.5,41.28,41.49,68400.0,41.37,41.5,41.28,41.49,68400.0
2007-08-16 13:20:00,41.5,41.5,41.19,41.24,78700.0,41.5,41.5,41.19,41.24,78700.0
2007-08-16 13:30:00,41.24,41.54,41.24,41.47,114000.0,41.24,41.54,41.24,41.47,114000.0
2007-08-16 13:40:00,41.49,41.96,41.45,41.65,101900.0,41.49,41.96,41.45,41.65,101900.0
2007-08-16 13:50:00,41.66,42.24,41.65,41.65,180300.0,41.66,42.24,41.65,41.65,180300.0
2007-08-16 14:00:00,41.67,41.93,41.52,41.93,146900.0,41.67,41.93,41.52,41.93,146900.0
2007-08-16 14:10:00,41.93,42.0,41.64,41.78,76800.0,41.93,42.0,41.64,41.78,76800.0
2007-08-16 14:20:00,41.78,41.84,41.53,41.76,67400.0,41.78,41.84,41.53,41.76,67400.0
2007-08-16 14:30:00,41.78,41.79,41.32,41.45,144600.0,41.78,41.79,41.32,41.45,144600.0
2007-08-16 14:40:00,41.46,41.62,41.33,41.39,81200.0,41.46,41.62,41.33,41.39,81200.0
2007-08-16 14:50:00,41.39,41.9,41.39,41.86,93300.0,41.39,41.9,41.39,41.86,93300.0
2007-08-16 15:00:00,41.88,41.99,41.74,41.83,123700.0,41.88,41.99,41.74,41.83,123700.0
2007-08-16 15:10:00,41.81,42.11,41.64,42.03,134000.0,41.81,42.11,41.64,42.03,134000.0
2007-08-16 15:20:00,42.01,42.12,41.76,41.94,138400.0,42.01,42.12,41.76,41.94,138400.0
2007-08-16 15:30:00,41.97,42.18,41.89,42.16,157000.0,41.97,42.18,41.89,42.16,157000.0
2007-08-16 15:40:00,42.16,43.12,41.9,42.61,247600.0,42.16,43.12,41.9,42.61,247600.0
2007-08-16 15:50:00,42.61,42.91,42.2,42.53,344700.0,42.61,42.91,42.2,42.53,344700.0
2007-08-17 09:30:00,44.68,45.11,44.1,44.84,831300.0,44.68,45.11,44.1,44.84,831300.0
2007-08-17 09:40:00,44.84,44.86,44.0,44.04,200200.0,44.84,44.86,44.0,44.04,200200.0
2007-08-17 09:50:00,44.04,44.15,43.43,43.45,205500.0,44.04,44.15,43.43,43.45,205500.0
2007-08-17 10:00:00,43.45,43.5,43.0,43.26,237200.0,43.45,43.5,43.0,43.26,237200.0
2007-08-17 10:10:00,43.26,43.54,43.24,43.48,156500.0,43.26,43.54,43.24,43.48,156500.0
2007-08-17 10:20:00,43.47,43.51,43.29,43.45,136700.0,43.47,43.51,43.29,43.45,136700.0
2007-08-17 10:30:00,43.46,43.62,43.38,43.53,154200.0,43.46,43.62,43.38,43.53,154200.0
2007-08-17 10:40:00,43.52,43.67,43.49,43.64,209500.0,43.52,43.67,43.49,43.64,209500.0
2007-08-17 10:50:00,43.64,44.01,43.64,43.83,188400.0,43.64,44.01,43.64,43.83,188400.0
2007-08-17 11:00:00,43.83,44.1,43.77,43.99,142300.0,43.83,44.1,43.77,43.99,142300.0
2007-08-17 11:10:00,43.97,44.32,43.96,44.2,82900.0,43.97,44.32,43.96,44.2,82900.0
2007-08-17 11:20:00,44.15,44.23,44.09,44.17,76200.0,44.15,44.23,44.09,44.17,76200.0
2007-08-17 11:30:00,44.19,44.78,44.17,44.75,160800.0,44.19,44.78,44.17,44.75,160800.0
2007-08-17 11:40:00,44.75,44.85,44.66,44.79,100900.0,44.75,44.85,44.66,44.79,100900.0
2007-08-17 11:50:00,44.77,44.79,44.25,44.29,52800.0,44.77,44.79,44.25,44.29,52800.0
2007-08-17 12:00:00,44.29,44.45,43.99,44.3,72500.0,44.29,44.45,43.99,44.3,72500.0
2007-08-17 12:10:00,44.3,44.75,44.23,44.66,55200.0,44.3,44.75,44.23,44.66,55200.0
2007-08-17 12:20:00,44.63,44.81,44.58,44.67,56400.0,44.63,44.81,44.58,44.67,56400.0
2007-08-17 12:30:00,44.73,44.94,44.71,44.84,80800.0,44.73,44.94,44.71,44.84,80800.0
2007-08-17 12:40:00,44.84,44.93,44.79,44.81,55300.0,44.84,44.93,44.79,44.81,55300.0
2007-08-17 12:50:00,44.8,44.84,44.71,44.79,52200.0,44.8,44.84,44.71,44.79,52200.0
2007-08-17 13:00:00,44.78,44.95,44.77,44.85,56800.0,44.78,44.95,44.77,44.85,56800.0
2007-08-17 13:10:00,44.86,44.93,44.78,44.88,42400.0,44.86,44.93,44.78,44.88,42400.0
2007-08-17 13:20:00,44.86,44.94,44.81,44.87,29800.0,44.86,44.94,44.81,44.87,29800.0
2007-08-17 13:30:00,44.87,44.96,44.8,44.91,56700.0,44.87,44.96,44.8,44.91,56700.0
2007-08-17 13:40:00,44.91,44.98,44.85,44.9,46000.0,44.91,44.98,44.85,44.9,46000.0
2007-08-17 13:50:00,44.91,45.0,44.9,44.99,106100.0,44.91,45.0,44.9,44.99,106100.0
2007-08-17 14:00:00,44.98,45.0,44.79,44.98,65900.0,44.98,45.0,44.79,44.98,65900.0
2007-08-17 14:10:00,44.98,44.99,44.83,44.92,80000.0,44.98,44.99,44.83,44.92,80000.0
2007-08-17 14:20:00,44.92,44.93,44.65,44.79,98700.0,44.92,44.93,44.65,44.79,98700.0
2007-08-17 14:30:00,44.77,44.9,44.64,44.68,92100.0,44.77,44.9,44.64,44.68,92100.0
2007-08-17 14:40:00,44.69,44.78,44.41,44.52,200400.0,44.69,44.78,44.41,44.52,200400.0
2007-08-17 14:50:00,44.49,44.61,44.48,44.57,53600.0,44.49,44.61,44.48,44.57,53600.0
2007-08-17 15:00:00,44.57,44.66,44.43,44.62,91300.0,44.57,44.66,44.43,44.62,91300.0
2007-08-17 15:10:00,44.62,44.89,44.32,44.88,60500.0,44.62,44.89,44.32,44.88,60500.0
2007-08-17 15:20:00,44.86,44.9,44.67,44.76,80300.0,44.86,44.9,44.67,44.76,80300.0
2007-08-17 15:30:00,44.79,44.9,44.72,44.86,71100.0,44.79,44.9,44.72,44.86,71100.0
2007-08-17 15:40:00,44.86,45.0,43.19,44.88,177600.0,44.86,45.0,43.19,44.88,177600.0
2007-08-17 15:50:00,44.88,44.9,43.19,44.9,232300.0,44.88,44.9,43.19,44.9,232300.0
2007-08-20 09:30:00,44.6,44.86,44.55,44.71,65100.0,44.6,44.86,44.55,44.71,65100.0
2007-08-20 09:40:00,44.64,44.71,44.09,44.34,55200.0,44.64,44.71,44.09,44.34,55200.0
2007-08-20 09:50:00,44.35,44.74,44.27,44.66,53900.0,44.35,44.74,44.27,44.66,53900.0
2007-08-20 10:00:00,44.67,44.91,44.53,44.76,128400.0,44.67,44.91,44.53,44.76,128400.0
2007-08-20 10:10:00,44.77,44.89,44.53,44.8,38200.0,44.77,44.89,44.53,44.8,38200.0
2007-08-20 10:20:00,44.8,44.94,44.69,44.8,69500.0,44.8,44.94,44.69,44.8,69500.0
2007-08-20 10:30:00,44.78,44.8,44.65,44.74,102100.0,44.78,44.8,44.65,44.74,102100.0
2007-08-20 10:40:00,44.77,44.91,44.68,44.71,58500.0,44.77,44.91,44.68,44.71,58500.0
2007-08-20 10:50:00,44.79,44.93,44.53,44.89,45600.0,44.79,44.93,44.53,44.89,45600.0
2007-08-20 11:00:00,44.93,45.34,44.9,45.28,376600.0,44.93,45.34,44.9,45.28,376600.0
2007-08-20 11:10:00,45.26,45.44,44.95,44.96,104300.0,45.26,45.44,44.95,44.96,104300.0
2007-08-20 11:20:00,44.98,45.13,44.95,45.07,54000.0,44.98,45.13,44.95,45.07,54000.0
2007-08-20 11:30:00,45.08,45.31,44.98,45.31,30800.0,45.08,45.31,44.98,45.31,30800.0
2007-08-20 11:40:00,45.31,45.35,45.12,45.24,35400.0,45.31,45.35,45.12,45.24,35400.0
2007-08-20 11:50:00,45.22,45.28,45.01,45.15,38600.0,45.22,45.28,45.01,45.15,38600.0
2007-08-20 12:00:00,45.15,45.39,45.12,45.33,35200.0,45.15,45.39,45.12,45.33,35200.0
2007-08-20 12:10:00,45.32,45.32,45.06,45.19,38300.0,45.32,45.32,45.06,45.19,38300.0
2007-08-20 12:20:00,45.19,45.41,45.13,45.36,164100.0,45.19,45.41,45.13,45.36,164100.0
2007-08-20 12:30:00,45.35,45.42,45.33,45.38,33900.0,45.35,45.42,45.33,45.38,33900.0
2007-08-20 12:40:00,45.39,45.39,45.28,45.34,56600.0,45.39,45.39,45.28,45.34,56600.0
2007-08-20 12:50:00,45.34,45.48,45.19,45.25,41800.0,45.34,45.48,45.19,45.25,41800.0
2007-08-20 13:00:00,45.27,45.59,45.12,45.55,175000.0,45.27,45.59,45.12,45.55,175000.0
2007-08-20 13:10:00,45.58,45.65,45.48,45.49,90800.0,45.58,45.65,45.48,45.49,90800.0
2007-08-20 13:20:00,45.5,45.5,45.25,45.38,121500.0,45.5,45.5,45.25,45.38,121500.0
2007-08-20 13:30:00,45.35,45.51,45.23,45.41,28000.0,45.35,45.51,45.23,45.41,28000.0
2007-08-20 13:40:00,45.4,45.6,45.3,45.6,48800.0,45.4,45.6,45.3,45.6,48800.0
2007-08-20 13:50:00,45.59,45.6,45.41,45.41,58000.0,45.59,45.6,45.41,45.41,58000.0
2007-08-20 14:00:00,45.43,45.59,45.24,45.45,40300.0,45.43,45.59,45.24,45.45,40300.0
2007-08-20 14:10:00,45.42,45.59,45.41,45.55,38800.0,45.42,45.59,45.41,45.55,38800.0
2007-08-20 14:20:00,45.56,45.75,45.5,45.51,60500.0,45.56,45.75,45.5,45.51,60500.0
2007-08-20 14:30:00,45.51,45.6,45.45,45.58,77600.0,45.51,45.6,45.45,45.58,77600.0
2007-08-20 14:40:00,45.6,45.92,45.56,45.82,144400.0,45.6,45.92,45.56,45.82,144400.0
2007-08-20 14:50:00,45.81,45.96,45.8,45.94,69100.0,45.81,45.96,45.8,45.94,69100.0
2007-08-20 15:00:00,45.96,46.09,45.9,46.05,189400.0,45.96,46.09,45.9,46.05,189400.0
2007-08-20 15:10:00,46.07,46.24,46.07,46.18,192300.0,46.07,46.24,46.07,46.18,192300.0
2007-08-20 15:20:00,46.19,46.55,46.17,46.53,189600.0,46.19,46.55,46.17,46.53,189600.0
2007-08-20 15:30:00,46.54,46.56,46.07,46.11,243600.0,46.54,46.56,46.07,46.11,243600.0
2007-08-20 15:40:00,46.12,46.63,46.11,46.48,147000.0,46.12,46.63,46.11,46.48,147000.0
2007-08-20 15:50:00,46.45,46.61,46.35,46.47,187400.0,46.45,46.61,46.35,46.47,187400.0
2007-08-21 09:30:00,45.69,46.0,45.41,45.75,123500.0,45.69,46.0,45.41,45.75,123500.0
2007-08-21 09:40:00,45.74,45.8,45.31,45.48,72100.0,45.74,45.8,45.31,45.48,72100.0
2007-08-21 09:50:00,45.47,45.77,45.3,45.33,128000.0,45.47,45.77,45.3,45.33,128000.0
2007-08-21 10:00:00,45.31,45.43,45.2,45.26,117700.0,45.31,45.43,45.2,45.26,117700.0
2007-08-21 10:10:00,45.25,45.35,44.96,45.02,88000.0,45.25,45.35,44.96,45.02,88000.0
2007-08-21 10:20:00,45.03,45.09,44.83,45.05,58900.0,45.03,45.09,44.83,45.05,58900.0
2007-08-21 10:30:00,45.06,45.36,44.98,45.07,76800.0,45.06,45.36,44.98,45.07,76800.0
2007-08-21 10:40:00,45.06,45.15,44.88,44.91,53100.0,45.06,45.15,44.88,44.91,53100.0
2007-08-21 10:50:00,44.9,44.97,44.72,44.78,108100.0,44.9,44.97,44.72,44.78,108100.0
2007-08-21 11:00:00,44.78,44.94,44.59,44.59,55800.0,44.78,44.94,44.59,44.59,55800.0
2007-08-21 11:10:00,44.59,44.75,44.57,44.74,42900.0,44.59,44.75,44.57,44.74,42900.0
2007-08-21 11:20:00,44.72,45.0,44.67,45.0,68800.0,44.72,45.0,44.67,45.0,68800.0
2007-08-21 11:30:00,44.97,45.14,44.97,45.12,91600.0,44.97,45.14,44.97,45.12,91600.0
2007-08-21 11:40:00,45.13,45.39,45.11,45.23,45600.0,45.13,45.39,45.11,45.23,45600.0
2007-08-21 11:50:00,45.26,45.73,45.14,45.73,54100.0,45.26,45.73,45.14,45.73,54100.0
2007-08-21 12:00:00,45.72,45.91,45.63,45.8,70500.0,45.72,45.91,45.63,45.8,70500.0
2007-08-21 12:10:00,45.81,46.0,45.57,45.9,76300.0,45.81,46.0,45.57,45.9,76300.0
2007-08-21 12:20:00,45.9,46.01,45.82,45.9,100400.0,45.9,46.01,45.82,45.9,100400.0
2007-08-21 12:30:00,45.9,46.01,45.63,45.83,101000.0,45.9,46.01,45.63,45.83,101000.0
2007-08-21 12:40:00,45.85,46.0,45.82,45.9,110400.0,45.85,46.0,45.82,45.9,110400.0
2007-08-21 12:50:00,45.9,45.97,45.88,45.92,61800.0,45.9,45.97,45.88,45.92,61800.0
2007-08-21 13:00:00,45.92,45.93,45.79,45.93,60000.0,45.92,45.93,45.79,45.93,60000.0
2007-08-21 13:10:00,45.91,45.93,45.78,45.9,48300.0,45.91,45.93,45.78,45.9,48300.0
2007-08-21 13:20:00,45.89,45.9,45.79,45.82,25800.0,45.89,45.9,45.79,45.82,25800.0
2007-08-21 13:30:00,45.84,45.9,45.82,45.87,28300.0,45.84,45.9,45.82,45.87,28300.0
2007-08-21 13:40:00,45.88,45.9,45.82,45.87,58600.0,45.88,45.9,45.82,45.87,58600.0
2007-08-21 13:50:00,45.88,45.9,45.75,45.89,58500.0,45.88,45.9,45.75,45.89,58500.0
2007-08-21 14:00:00,45.9,45.91,45.79,45.83,60100.0,45.9,45.91,45.79,45.83,60100.0
2007-08-21 14:10:00,45.85,45.89,45.76,45.79,57700.0,45.85,45.89,45.76,45.79,57700.0
2007-08-21 14:20:00,45.81,45.9,45.78,45.8,57300.0,45.81,45.9,45.78,45.8,57300.0
2007-08-21 14:30:00,45.79,45.84,45.61,45.7,55000.0,45.79,45.84,45.61,45.7,55000.0
2007-08-21 14:40:00,45.69,45.7,45.47,45.54,66900.0,45.69,45.7,45.47,45.54,66900.0
2007-08-21 14:50:00,45.54,45.6,45.46,45.59,47400.0,45.54,45.6,45.46,45.59,47400.0
2007-08-21 15:00:00,45.61,45.79,45.61,45.75,58600.0,45.61,45.79,45.61,45.75,58600.0
2007-08-21 15:10:00,45.75,45.77,45.61,45.62,36800.0,45.75,45.77,45.61,45.62,36800.0
2007-08-21 15:20:00,45.63,45.86,45.63,45.84,53600.0,45.63,45.86,45.63,45.84,53600.0
2007-08-21 15:30:00,45.85,45.9,45.67,45.71,68800.0,45.85,45.9,45.67,45.71,68800.0
2007-08-21 15:40:00,45.71,45.8,45.7,45.78,88000.0,45.71,45.8,45.7,45.78,88000.0
2007-08-21 15:50:00,45.78,45.78,45.63,45.71,134100.0,45.78,45.78,45.63,45.71,134100.0
2007-08-22 09:30:00,45.5,46.25,45.5,45.91,109000.0,45.5,46.25,45.5,45.91,109000.0
2007-08-22 09:40:00,45.91,46.29,45.91,45.97,98400.0,45.91,46.29,45.91,45.97,98400.0
2007-08-22 09:50:00,46.01,46.08,45.96,45.98,131100.0,46.01,46.08,45.96,45.98,131100.0
2007-08-22 10:00:00,45.98,46.19,45.98,46.09,83300.0,45.98,46.19,45.98,46.09,83300.0
2007-08-22 10:10:00,46.1,46.3,46.04,46.1,76200.0,46.1,46.3,46.04,46.1,76200.0
2007-08-22 10:20:00,46.1,46.16,45.98,46.0,45900.0,46.1,46.16,45.98,46.0,45900.0
2007-08-22 10:30:00,46.01,46.1,46.0,46.03,63100.0,46.01,46.1,46.0,46.03,63100.0
2007-08-22 10:40:00,46.02,46.1,46.01,46.05,52200.0,46.02,46.1,46.01,46.05,52200.0
2007-08-22 10:50:00,46.04,46.06,46.0,46.0,56500.0,46.04,46.06,46.0,46.0,56500.0
2007-08-22 11:00:00,46.0,46.07,45.92,45.98,78400.0,46.0,46.07,45.92,45.98,78400.0
2007-08-22 11:10:00,45.96,46.0,45.88,45.97,29000.0,45.96,46.0,45.88,45.97,29000.0
2007-08-22 11:20:00,45.97,45.97,45.95,45.95,16900.0,45.97,45.97,45.95,45.95,16900.0
2007-08-22 11:30:00,45.95,46.08,45.95,46.05,30900.0,45.95,46.08,45.95,46.05,30900.0
2007-08-22 11:40:00,46.05,46.1,46.01,46.06,18900.0,46.05,46.1,46.01,46.06,18900.0
2007-08-22 11:50:00,46.06,46.09,46.03,46.04,22100.0,46.06,46.09,46.03,46.04,22100.0
2007-08-22 12:00:00,46.04,46.15,46.03,46.15,34300.0,46.04,46.15,46.03,46.15,34300.0
2007-08-22 12:10:00,46.15,46.19,46.05,46.12,41400.0,46.15,46.19,46.05,46.12,41400.0
2007-08-22 12:20:00,46.11,46.16,46.1,46.13,58500.0,46.11,46.16,46.1,46.13,58500.0
2007-08-22 12:30:00,46.13,46.13,45.91,46.03,76300.0,46.13,46.13,45.91,46.03,76300.0
2007-08-22 12:40:00,46.04,46.19,46.02,46.09,75400.0,46.04,46.19,46.02,46.09,75400.0
2007-08-22 12:50:00,46.09,46.18,46.06,46.08,33400.0,46.09,46.18,46.06,46.08,33400.0
2007-08-22 13:00:00,46.08,46.1,46.0,46.02,64600.0,46.08,46.1,46.0,46.02,64600.0
2007-08-22 13:10:00,46.02,46.14,46.0,46.09,50500.0,46.02,46.14,46.0,46.09,50500.0
2007-08-22 13:20:00,46.09,46.16,46.08,46.11,38300.0,46.09,46.16,46.08,46.11,38300.0
2007-08-22 13:30:00,46.12,46.12,46.02,46.08,233300.0,46.12,46.12,46.02,46.08,233300.0
2007-08-22 13:40:00,46.08,46.1,45.97,45.99,57800.0,46.08,46.1,45.97,45.99,57800.0
2007-08-22 13:50:00,46.0,46.01,45.93,45.97,37500.0,46.0,46.01,45.93,45.97,37500.0
2007-08-22 14:00:00,45.97,45.99,45.91,45.99,36700.0,45.97,45.99,45.91,45.99,36700.0
2007-08-22 14:10:00,45.99,45.99,45.77,45.82,47700.0,45.99,45.99,45.77,45.82,47700.0
2007-08-22 14:20:00,45.83,45.86,45.63,45.64,35300.0,45.83,45.86,45.63,45.64,35300.0
2007-08-22 14:30:00,45.64,45.74,45.58,45.72,24800.0,45.64,45.74,45.58,45.72,24800.0
2007-08-22 14:40:00,45.73,45.85,45.7,45.78,17000.0,45.73,45.85,45.7,45.78,17000.0
2007-08-22 14:50:00,45.79,46.01,45.7,45.99,143200.0,45.79,46.01,45.7,45.99,143200.0
2007-08-22 15:00:00,45.98,45.99,45.82,45.91,80100.0,45.98,45.99,45.82,45.91,80100.0
2007-08-22 15:10:00,45.92,46.02,45.85,46.01,41400.0,45.92,46.02,45.85,46.01,41400.0
2007-08-22 15:20:00,45.99,46.19,45.99,46.01,65400.0,45.99,46.19,45.99,46.01,65400.0
2007-08-22 15:30:00,46.01,46.15,46.01,46.1,67300.0,46.01,46.15,46.01,46.1,67300.0
2007-08-22 15:40:00,46.1,46.12,46.08,46.09,53800.0,46.1,46.12,46.08,46.09,53800.0
2007-08-22 15:50:00,46.1,46.15,46.04,46.08,101400.0,46.1,46.15,46.04,46.08,101400.0
2007-08-23 09:30:00,46.29,46.5,45.85,46.12,89000.0,46.29,46.5,45.85,46.12,89000.0
2007-08-23 09:40:00,46.01,46.21,45.72,46.15,39100.0,46.01,46.21,45.72,46.15,39100.0
2007-08-23 09:50:00,46.14,46.27,45.7,45.94,43400.0,46.14,46.27,45.7,45.94,43400.0
2007-08-23 10:00:00,45.95,46.02,45.77,45.84,33600.0,45.95,46.02,45.77,45.84,33600.0
2007-08-23 10:10:00,45.84,45.88,45.72,45.79,68300.0,45.84,45.88,45.72,45.79,68300.0
2007-08-23 10:20:00,45.79,45.82,45.38,45.56,39000.0,45.79,45.82,45.38,45.56,39000.0
2007-08-23 10:30:00,45.56,45.57,45.18,45.35,107000.0,45.56,45.57,45.18,45.35,107000.0
2007-08-23 10:40:00,45.35,45.4,45.28,45.4,38800.0,45.35,45.4,45.28,45.4,38800.0
2007-08-23 10:50:00,45.4,45.4,45.22,45.32,21800.0,45.4,45.4,45.22,45.32,21800.0
2007-08-23 11:00:00,45.32,45.34,45.04,45.24,49100.0,45.32,45.34,45.04,45.24,49100.0
2007-08-23 11:10:00,45.24,45.25,44.93,45.0,66000.0,45.24,45.25,44.93,45.0,66000.0
2007-08-23 11:20:00,45.0,45.06,44.93,44.93,115400.0,45.0,45.06,44.93,44.93,115400.0
2007-08-23 11:30:00,44.92,44.94,44.77,44.85,64900.0,44.92,44.94,44.77,44.85,64900.0
2007-08-23 11:40:00,44.82,45.0,44.82,44.95,50000.0,44.82,45.0,44.82,44.95,50000.0
2007-08-23 11:50:00,44.95,44.96,44.78,44.78,51000.0,44.95,44.96,44.78,44.78,51000.0
2007-08-23 12:00:00,44.8,44.98,44.76,44.95,29200.0,44.8,44.98,44.76,44.95,29200.0
2007-08-23 12:10:00,44.93,45.0,44.93,45.0,26000.0,44.93,45.0,44.93,45.0,26000.0
2007-08-23 12:20:00,44.99,45.15,44.99,45.14,39300.0,44.99,45.15,44.99,45.14,39300.0
2007-08-23 12:30:00,45.15,45.27,45.14,45.24,43400.0,45.15,45.27,45.14,45.24,43400.0
2007-08-23 12:40:00,45.26,45.33,45.22,45.32,28500.0,45.26,45.33,45.22,45.32,28500.0
2007-08-23 12:50:00,45.3,45.33,45.13,45.18,32700.0,45.3,45.33,45.13,45.18,32700.0
2007-08-23 13:00:00,45.19,45.25,45.12,45.25,20700.0,45.19,45.25,45.12,45.25,20700.0
2007-08-23 13:10:00,45.25,45.38,45.24,45.31,32000.0,45.25,45.38,45.24,45.31,32000.0
2007-08-23 13:20:00,45.29,45.32,45.12,45.13,36100.0,45.29,45.32,45.12,45.13,36100.0
2007-08-23 13:30:00,45.15,45.31,45.13,45.29,30100.0,45.15,45.31,45.13,45.29,30100.0
2007-08-23 13:40:00,45.3,45.43,45.23,45.23,38700.0,45.3,45.43,45.23,45.23,38700.0
2007-08-23 13:50:00,45.24,45.37,45.24,45.28,29200.0,45.24,45.37,45.24,45.28,29200.0
2007-08-23 14:00:00,45.3,45.38,45.27,45.37,32800.0,45.3,45.38,45.27,45.37,32800.0
2007-08-23 14:10:00,45.39,45.42,45.18,45.25,36400.0,45.39,45.42,45.18,45.25,36400.0
2007-08-23 14:20:00,45.26,45.39,45.15,45.21,39900.0,45.26,45.39,45.15,45.21,39900.0
2007-08-23 14:30:00,45.21,45.27,45.15,45.15,29200.0,45.21,45.27,45.15,45.15,29200.0
2007-08-23 14:40:00,45.15,45.15,44.91,44.94,44000.0,45.15,45.15,44.91,44.94,44000.0
2007-08-23 14:50:00,44.94,45.08,44.91,44.99,24300.0,44.94,45.08,44.91,44.99,24300.0
2007-08-23 15:00:00,45.01,45.14,44.98,45.02,30300.0,45.01,45.14,44.98,45.02,30300.0
2007-08-23 15:10:00,45.02,45.21,44.98,45.16,36800.0,45.02,45.21,44.98,45.16,36800.0
2007-08-23 15:20:00,45.16,45.29,45.11,45.16,46500.0,45.16,45.29,45.11,45.16,46500.0
2007-08-23 15:30:00,45.16,45.16,44.98,45.01,57300.0,45.16,45.16,44.98,45.01,57300.0
2007-08-23 15:40:00,45.01,45.11,44.97,45.09,48500.0,45.01,45.11,44.97,45.09,48500.0
2007-08-23 15:50:00,45.08,45.15,44.97,45.0,113500.0,45.08,45.15,44.97,45.0,113500.0
2007-08-24 09:30:00,45.02,45.38,44.87,45.11,23200.0,45.02,45.38,44.87,45.11,23200.0
2007-08-24 09:40:00,45.07,45.29,44.98,45.05,39600.0,45.07,45.29,44.98,45.05,39600.0
2007-08-24 09:50:00,45.0,45.04,44.85,44.94,34700.0,45.0,45.04,44.85,44.94,34700.0
2007-08-24 10:00:00,44.95,45.18,44.94,45.15,58800.0,44.95,45.18,44.94,45.15,58800.0
2007-08-24 10:10:00,45.15,45.21,45.02,45.13,37800.0,45.15,45.21,45.02,45.13,37800.0
2007-08-24 10:20:00,45.13,45.14,44.93,45.09,28400.0,45.13,45.14,44.93,45.09,28400.0
2007-08-24 10:30:00,45.08,45.15,45.01,45.07,24000.0,45.08,45.15,45.01,45.07,24000.0
2007-08-24 10:40:00,45.08,45.2,45.08,45.16,23300.0,45.08,45.2,45.08,45.16,23300.0
2007-08-24 10:50:00,45.16,45.18,45.12,45.18,22700.0,45.16,45.18,45.12,45.18,22700.0
2007-08-24 11:00:00,45.19,45.22,45.13,45.16,41700.0,45.19,45.22,45.13,45.16,41700.0
2007-08-24 11:10:00,45.16,45.16,45.02,45.04,21400.0,45.16,45.16,45.02,45.04,21400.0
2007-08-24 11:20:00,45.06,45.24,45.06,45.12,20900.0,45.06,45.24,45.06,45.12,20900.0
2007-08-24 11:30:00,45.14,45.16,45.1,45.12,36700.0,45.14,45.16,45.1,45.12,36700.0
2007-08-24 11:40:00,45.12,45.13,45.09,45.1,19300.0,45.12,45.13,45.09,45.1,19300.0
2007-08-24 11:50:00,45.1,45.26,45.09,45.26,26100.0,45.1,45.26,45.09,45.26,26100.0
2007-08-24 12:00:00,45.27,45.35,45.26,45.31,17100.0,45.27,45.35,45.26,45.31,17100.0
2007-08-24 12:10:00,45.31,45.49,45.26,45.43,42800.0,45.31,45.49,45.26,45.43,42800.0
2007-08-24 12:20:00,45.43,45.51,45.36,45.37,48900.0,45.43,45.51,45.36,45.37,48900.0
2007-08-24 12:30:00,45.37,45.37,45.3,45.35,26700.0,45.37,45.37,45.3,45.35,26700.0
2007-08-24 12:40:00,45.35,45.35,45.17,45.19,28500.0,45.35,45.35,45.17,45.19,28500.0
2007-08-24 12:50:00,45.18,45.22,45.11,45.19,22200.0,45.18,45.22,45.11,45.19,22200.0
2007-08-24 13:00:00,45.2,45.26,45.16,45.26,18300.0,45.2,45.26,45.16,45.26,18300.0
2007-08-24 13:10:00,45.27,45.33,45.27,45.3,19100.0,45.27,45.33,45.27,45.3,19100.0
2007-08-24 13:20:00,45.3,45.3,45.17,45.2,26000.0,45.3,45.3,45.17,45.2,26000.0
2007-08-24 13:30:00,45.21,45.21,45.13,45.2,21600.0,45.21,45.21,45.13,45.2,21600.0
2007-08-24 13:40:00,45.2,45.23,45.12,45.16,23900.0,45.2,45.23,45.12,45.16,23900.0
2007-08-24 13:50:00,45.16,45.2,45.16,45.19,17100.0,45.16,45.2,45.16,45.19,17100.0
2007-08-24 14:00:00,45.19,45.25,45.17,45.22,41500.0,45.19,45.25,45.17,45.22,41500.0
2007-08-24 14:10:00,45.22,45.23,45.18,45.2,31200.0,45.22,45.23,45.18,45.2,31200.0
2007-08-24 14:20:00,45.21,45.28,45.19,45.28,28200.0,45.21,45.28,45.19,45.28,28200.0
2007-08-24 14:30:00,45.28,45.33,45.24,45.32,19900.0,45.28,45.33,45.24,45.32,19900.0
2007-08-24 14:40:00,45.33,45.45,45.31,45.44,23100.0,45.33,45.45,45.31,45.44,23100.0
2007-08-24 14:50:00,45.43,45.5,45.43,45.49,39100.0,45.43,45.5,45.43,45.49,39100.0
2007-08-24 15:00:00,45.5,45.5,45.42,45.42,29100.0,45.5,45.5,45.42,45.42,29100.0
2007-08-24 15:10:00,45.42,45.43,45.4,45.42,23600.0,45.42,45.43,45.4,45.42,23600.0
2007-08-24 15:20:00,45.42,45.5,45.34,45.45,30300.0,45.42,45.5,45.34,45.45,30300.0
2007-08-24 15:30:00,45.46,45.54,45.46,45.52,56300.0,45.46,45.54,45.46,45.52,56300.0
2007-08-24 15:40:00,45.52,45.53,45.46,45.47,56900.0,45.52,45.53,45.46,45.47,56900.0
2007-08-24 15:50:00,45.47,45.55,45.45,45.55,97100.0,45.47,45.55,45.45,45.55,97100.0
2007-08-27 09:30:00,44.99,45.5,44.75,45.2,101300.0,44.99,45.5,44.75,45.2,101300.0
2007-08-27 09:40:00,45.2,45.29,45.09,45.22,32200.0,45.2,45.29,45.09,45.22,32200.0
2007-08-27 09:50:00,45.22,45.51,45.15,45.41,45600.0,45.22,45.51,45.15,45.41,45600.0
2007-08-27 10:00:00,45.42,45.49,45.21,45.36,55200.0,45.42,45.49,45.21,45.36,55200.0
2007-08-27 10:10:00,45.37,45.4,45.32,45.4,30200.0,45.37,45.4,45.32,45.4,30200.0
2007-08-27 10:20:00,45.4,45.4,45.2,45.22,31000.0,45.4,45.4,45.2,45.22,31000.0
2007-08-27 10:30:00,45.22,45.22,45.12,45.19,26500.0,45.22,45.22,45.12,45.19,26500.0
2007-08-27 10:40:00,45.19,45.25,45.18,45.19,30300.0,45.19,45.25,45.18,45.19,30300.0
2007-08-27 10:50:00,45.18,45.28,45.18,45.25,18000.0,45.18,45.28,45.18,45.25,18000.0
2007-08-27 11:00:00,45.25,45.25,45.07,45.07,19200.0,45.25,45.25,45.07,45.07,19200.0
2007-08-27 11:10:00,45.07,45.11,45.05,45.1,16000.0,45.07,45.11,45.05,45.1,16000.0
2007-08-27 11:20:00,45.11,45.24,45.1,45.24,19200.0,45.11,45.24,45.1,45.24,19200.0
2007-08-27 11:30:00,45.24,45.31,45.19,45.31,25800.0,45.24,45.31,45.19,45.31,25800.0
2007-08-27 11:40:00,45.31,45.32,45.2,45.29,42700.0,45.31,45.32,45.2,45.29,42700.0
2007-08-27 11:50:00,45.29,45.36,45.29,45.35,17900.0,45.29,45.36,45.29,45.35,17900.0
2007-08-27 12:00:00,45.35,45.35,45.23,45.25,26600.0,45.35,45.35,45.23,45.25,26600.0
2007-08-27 12:10:00,45.25,45.43,45.23,45.4,24500.0,45.25,45.43,45.23,45.4,24500.0
2007-08-27 12:20:00,45.4,45.41,45.3,45.34,29700.0,45.4,45.41,45.3,45.34,29700.0
2007-08-27 12:30:00,45.34,45.43,45.27,45.43,26200.0,45.34,45.43,45.27,45.43,26200.0
2007-08-27 12:40:00,45.43,45.54,45.4,45.42,36100.0,45.43,45.54,45.4,45.42,36100.0
2007-08-27 12:50:00,45.43,45.5,45.39,45.48,16700.0,45.43,45.5,45.39,45.48,16700.0
2007-08-27 13:00:00,45.5,45.6,45.45,45.59,23800.0,45.5,45.6,45.45,45.59,23800.0
2007-08-27 13:10:00,45.59,45.59,45.42,45.43,32900.0,45.59,45.59,45.42,45.43,32900.0
2007-08-27 13:20:00,45.43,45.43,45.27,45.4,49400.0,45.43,45.43,45.27,45.4,49400.0
2007-08-27 13:30:00,45.42,45.44,45.39,45.39,24900.0,45.42,45.44,45.39,45.39,24900.0
2007-08-27 13:40:00,45.39,45.47,45.37,45.46,15000.0,45.39,45.47,45.37,45.46,15000.0
2007-08-27 13:50:00,45.47,45.48,45.36,45.4,26100.0,45.47,45.48,45.36,45.4,26100.0
2007-08-27 14:00:00,45.4,45.52,45.39,45.44,37400.0,45.4,45.52,45.39,45.44,37400.0
2007-08-27 14:10:00,45.44,45.54,45.38,45.54,31200.0,45.44,45.54,45.38,45.54,31200.0
2007-08-27 14:20:00,45.55,45.6,45.4,45.46,50900.0,45.55,45.6,45.4,45.46,50900.0
2007-08-27 14:30:00,45.46,45.69,45.44,45.68,33600.0,45.46,45.69,45.44,45.68,33600.0
2007-08-27 14:40:00,45.67,45.67,45.59,45.65,31500.0,45.67,45.67,45.59,45.65,31500.0
2007-08-27 14:50:00,45.63,45.66,45.49,45.52,38800.0,45.63,45.66,45.49,45.52,38800.0
2007-08-27 15:00:00,45.52,45.55,45.46,45.52,30400.0,45.52,45.55,45.46,45.52,30400.0
2007-08-27 15:10:00,45.51,45.53,45.48,45.5,38000.0,45.51,45.53,45.48,45.5,38000.0
2007-08-27 15:20:00,45.5,45.59,45.47,45.57,51700.0,45.5,45.59,45.47,45.57,51700.0
2007-08-27 15:30:00,45.57,45.65,45.57,45.63,57500.0,45.57,45.65,45.57,45.63,57500.0
2007-08-27 15:40:00,45.64,45.72,45.64,45.68,66100.0,45.64,45.72,45.64,45.68,66100.0
2007-08-27 15:50:00,45.67,45.68,45.46,45.47,79100.0,45.67,45.68,45.46,45.47,79100.0
2007-08-28 09:30:00,45.12,45.55,44.81,44.85,43700.0,45.12,45.55,44.81,44.85,43700.0
2007-08-28 09:40:00,44.85,44.87,44.69,44.71,70400.0,44.85,44.87,44.69,44.71,70400.0
2007-08-28 09:50:00,44.69,44.88,44.63,44.84,176100.0,44.69,44.88,44.63,44.84,176100.0
2007-08-28 10:00:00,44.84,44.94,44.65,44.74,51700.0,44.84,44.94,44.65,44.74,51700.0
2007-08-28 10:10:00,44.74,44.77,44.68,44.7,37600.0,44.74,44.77,44.68,44.7,37600.0
2007-08-28 10:20:00,44.72,44.78,44.71,44.75,47000.0,44.72,44.78,44.71,44.75,47000.0
2007-08-28 10:30:00,44.75,44.9,44.68,44.83,29500.0,44.75,44.9,44.68,44.83,29500.0
2007-08-28 10:40:00,44.83,44.84,44.66,44.66,28100.0,44.83,44.84,44.66,44.66,28100.0
2007-08-28 10:50:00,44.66,44.66,44.56,44.64,32000.0,44.66,44.66,44.56,44.64,32000.0
2007-08-28 11:00:00,44.64,44.75,44.59,44.72,20700.0,44.64,44.75,44.59,44.72,20700.0
2007-08-28 11:10:00,44.72,44.82,44.57,44.8,34400.0,44.72,44.82,44.57,44.8,34400.0
2007-08-28 11:20:00,44.8,44.8,44.71,44.74,22700.0,44.8,44.8,44.71,44.74,22700.0
2007-08-28 11:30:00,44.74,44.76,44.6,44.62,17200.0,44.74,44.76,44.6,44.62,17200.0
2007-08-28 11:40:00,44.62,44.72,44.61,44.66,29100.0,44.62,44.72,44.61,44.66,29100.0
2007-08-28 11:50:00,44.66,44.66,44.61,44.66,22300.0,44.66,44.66,44.61,44.66,22300.0
2007-08-28 12:00:00,44.66,44.66,44.63,44.65,22300.0,44.66,44.66,44.63,44.65,22300.0
2007-08-28 12:10:00,44.66,44.66,44.63,44.63,20600.0,44.66,44.66,44.63,44.63,20600.0
2007-08-28 12:20:00,44.65,44.65,44.57,44.59,30900.0,44.65,44.65,44.57,44.59,30900.0
2007-08-28 12:30:00,44.59,44.62,44.55,44.56,22400.0,44.59,44.62,44.55,44.56,22400.0
2007-08-28 12:40:00,44.56,44.56,44.52,44.54,19500.0,44.56,44.56,44.52,44.54,19500.0
2007-08-28 12:50:00,44.54,44.58,44.51,44.52,32000.0,44.54,44.58,44.51,44.52,32000.0
2007-08-28 13:00:00,44.52,44.52,44.5,44.51,15900.0,44.52,44.52,44.5,44.51,15900.0
2007-08-28 13:10:00,44.51,44.53,44.49,44.5,26000.0,44.51,44.53,44.49,44.5,26000.0
2007-08-28 13:20:00,44.49,44.5,44.43,44.44,23500.0,44.49,44.5,44.43,44.44,23500.0
2007-08-28 13:30:00,44.44,44.44,44.35,44.41,38400.0,44.44,44.44,44.35,44.41,38400.0
2007-08-28 13:40:00,44.41,44.47,44.35,44.36,33900.0,44.41,44.47,44.35,44.36,33900.0
2007-08-28 13:50:00,44.37,44.55,44.34,44.5,40100.0,44.37,44.55,44.34,44.5,40100.0
2007-08-28 14:00:00,44.51,44.53,44.36,44.52,47400.0,44.51,44.53,44.36,44.52,47400.0
2007-08-28 14:10:00,44.51,44.57,44.47,44.48,20800.0,44.51,44.57,44.47,44.48,20800.0
2007-08-28 14:20:00,44.48,44.57,44.47,44.5,22000.0,44.48,44.57,44.47,44.5,22000.0
2007-08-28 14:30:00,44.5,44.56,44.44,44.44,24200.0,44.5,44.56,44.44,44.44,24200.0
2007-08-28 14:40:00,44.45,44.45,44.29,44.4,21400.0,44.45,44.45,44.29,44.4,21400.0
2007-08-28 14:50:00,44.4,44.44,44.39,44.39,27300.0,44.4,44.44,44.39,44.39,27300.0
2007-08-28 15:00:00,44.38,44.45,44.31,44.45,67800.0,44.38,44.45,44.31,44.45,67800.0
2007-08-28 15:10:00,44.45,44.54,44.42,44.46,33500.0,44.45,44.54,44.42,44.46,33500.0
2007-08-28 15:20:00,44.46,44.46,44.36,44.42,27400.0,44.46,44.46,44.36,44.42,27400.0
2007-08-28 15:30:00,44.43,44.45,44.33,44.43,54200.0,44.43,44.45,44.33,44.43,54200.0
2007-08-28 15:40:00,44.43,44.44,44.24,44.24,73500.0,44.43,44.44,44.24,44.24,73500.0
2007-08-28 15:50:00,44.24,44.24,44.03,44.03,164400.0,44.24,44.24,44.03,44.03,164400.0
2007-08-29 09:30:00,44.11,44.5,43.6,43.9,101000.0,44.11,44.5,43.6,43.9,101000.0
2007-08-29 09:40:00,43.89,44.04,43.87,43.99,26700.0,43.89,44.04,43.87,43.99,26700.0
2007-08-29 09:50:00,44.01,44.37,43.97,44.33,62600.0,44.01,44.37,43.97,44.33,62600.0
2007-08-29 10:00:00,44.31,44.31,44.1,44.18,21400.0,44.31,44.31,44.1,44.18,21400.0
2007-08-29 10:10:00,44.18,44.22,44.1,44.18,20000.0,44.18,44.22,44.1,44.18,20000.0
2007-08-29 10:20:00,44.2,44.37,44.2,44.32,24300.0,44.2,44.37,44.2,44.32,24300.0
2007-08-29 10:30:00,44.32,44.32,44.13,44.21,25400.0,44.32,44.32,44.13,44.21,25400.0
2007-08-29 10:40:00,44.21,44.33,44.19,44.23,57100.0,44.21,44.33,44.19,44.23,57100.0
2007-08-29 10:50:00,44.23,44.26,44.17,44.23,50500.0,44.23,44.26,44.17,44.23,50500.0
2007-08-29 11:00:00,44.22,44.26,44.19,44.22,39300.0,44.22,44.26,44.19,44.22,39300.0
2007-08-29 11:10:00,44.22,44.24,44.21,44.23,25100.0,44.22,44.24,44.21,44.23,25100.0
2007-08-29 11:20:00,44.22,44.42,44.22,44.39,19900.0,44.22,44.42,44.22,44.39,19900.0
2007-08-29 11:30:00,44.41,44.65,44.36,44.59,19700.0,44.41,44.65,44.36,44.59,19700.0
2007-08-29 11:40:00,44.57,44.58,44.49,44.56,12900.0,44.57,44.58,44.49,44.56,12900.0
2007-08-29 11:50:00,44.54,44.7,44.5,44.66,17500.0,44.54,44.7,44.5,44.66,17500.0
2007-08-29 12:00:00,44.66,44.7,44.59,44.59,22100.0,44.66,44.7,44.59,44.59,22100.0
2007-08-29 12:10:00,44.59,44.68,44.56,44.62,20100.0,44.59,44.68,44.56,44.62,20100.0
2007-08-29 12:20:00,44.63,44.71,44.62,44.65,17400.0,44.63,44.71,44.62,44.65,17400.0
2007-08-29 12:30:00,44.65,44.67,44.56,44.61,23800.0,44.65,44.67,44.56,44.61,23800.0
2007-08-29 12:40:00,44.63,44.69,44.56,44.57,19900.0,44.63,44.69,44.56,44.57,19900.0
2007-08-29 12:50:00,44.56,44.57,44.48,44.48,7900.0,44.56,44.57,44.48,44.48,7900.0
2007-08-29 13:00:00,44.47,44.64,44.47,44.58,24500.0,44.47,44.64,44.47,44.58,24500.0
2007-08-29 13:10:00,44.58,44.58,44.5,44.51,14500.0,44.58,44.58,44.5,44.51,14500.0
2007-08-29 13:20:00,44.49,44.49,44.45,44.46,7000.0,44.49,44.49,44.45,44.46,7000.0
2007-08-29 13:30:00,44.46,44.46,44.3,44.37,17600.0,44.46,44.46,44.3,44.37,17600.0
2007-08-29 13:40:00,44.37,44.45,44.31,44.33,24200.0,44.37,44.45,44.31,44.33,24200.0
2007-08-29 13:50:00,44.33,44.47,44.33,44.41,13600.0,44.33,44.47,44.33,44.41,13600.0
2007-08-29 14:00:00,44.42,44.64,44.42,44.63,21700.0,44.42,44.64,44.42,44.63,21700.0
2007-08-29 14:10:00,44.63,44.69,44.58,44.58,14900.0,44.63,44.69,44.58,44.58,14900.0
2007-08-29 14:20:00,44.58,44.68,44.58,44.66,18200.0,44.58,44.68,44.58,44.66,18200.0
2007-08-29 14:30:00,44.67,44.84,44.66,44.84,26800.0,44.67,44.84,44.66,44.84,26800.0
2007-08-29 14:40:00,44.84,44.85,44.77,44.82,17400.0,44.84,44.85,44.77,44.82,17400.0
2007-08-29 14:50:00,44.82,44.84,44.78,44.8,13200.0,44.82,44.84,44.78,44.8,13200.0
2007-08-29 15:00:00,44.8,45.0,44.8,44.98,31000.0,44.8,45.0,44.8,44.98,31000.0
2007-08-29 15:10:00,44.97,45.03,44.96,45.01,38500.0,44.97,45.03,44.96,45.01,38500.0
2007-08-29 15:20:00,45.0,45.11,44.96,45.08,31800.0,45.0,45.11,44.96,45.08,31800.0
2007-08-29 15:30:00,45.1,45.19,45.04,45.15,39800.0,45.1,45.19,45.04,45.15,39800.0
2007-08-29 15:40:00,45.16,45.25,45.04,45.08,48400.0,45.16,45.25,45.04,45.08,48400.0
2007-08-29 15:50:00,45.11,45.32,45.05,45.14,120400.0,45.11,45.32,45.05,45.14,120400.0
2007-08-30 09:30:00,44.85,45.18,44.65,45.12,48500.0,44.85,45.18,44.65,45.12,48500.0
2007-08-30 09:40:00,45.14,45.34,45.11,45.24,37400.0,45.14,45.34,45.11,45.24,37400.0
2007-08-30 09:50:00,45.25,45.5,45.23,45.34,42700.0,45.25,45.5,45.23,45.34,42700.0
2007-08-30 10:00:00,45.35,45.8,45.34,45.8,52800.0,45.35,45.8,45.34,45.8,52800.0
2007-08-30 10:10:00,45.8,45.88,45.71,45.88,55000.0,45.8,45.88,45.71,45.88,55000.0
2007-08-30 10:20:00,45.86,46.0,45.83,45.86,65800.0,45.86,46.0,45.83,45.86,65800.0
2007-08-30 10:30:00,45.87,46.05,45.86,45.88,77300.0,45.87,46.05,45.86,45.88,77300.0
2007-08-30 10:40:00,45.9,45.94,45.83,45.83,25000.0,45.9,45.94,45.83,45.83,25000.0
2007-08-30 10:50:00,45.83,45.94,45.83,45.92,24300.0,45.83,45.94,45.83,45.92,24300.0
2007-08-30 11:00:00,45.92,46.03,45.91,46.0,41400.0,45.92,46.03,45.91,46.0,41400.0
2007-08-30 11:10:00,46.0,46.2,45.99,46.11,45700.0,46.0,46.2,45.99,46.11,45700.0
2007-08-30 11:20:00,46.11,46.19,46.1,46.14,43700.0,46.11,46.19,46.1,46.14,43700.0
2007-08-30 11:30:00,46.14,46.15,46.02,46.13,17900.0,46.14,46.15,46.02,46.13,17900.0
2007-08-30 11:40:00,46.14,46.2,46.12,46.18,35900.0,46.14,46.2,46.12,46.18,35900.0
2007-08-30 11:50:00,46.18,46.23,46.12,46.22,31200.0,46.18,46.23,46.12,46.22,31200.0
2007-08-30 12:00:00,46.22,46.25,46.14,46.14,73700.0,46.22,46.25,46.14,46.14,73700.0
2007-08-30 12:10:00,46.15,46.17,46.02,46.05,29000.0,46.15,46.17,46.02,46.05,29000.0
2007-08-30 12:20:00,46.07,46.2,46.01,46.12,45200.0,46.07,46.2,46.01,46.12,45200.0
2007-08-30 12:30:00,46.11,46.11,45.94,45.98,32600.0,46.11,46.11,45.94,45.98,32600.0
2007-08-30 12:40:00,45.96,45.97,45.92,45.92,45500.0,45.96,45.97,45.92,45.92,45500.0
2007-08-30 12:50:00,45.94,45.99,45.91,45.97,22400.0,45.94,45.99,45.91,45.97,22400.0
2007-08-30 13:00:00,45.97,45.97,45.88,45.9,21700.0,45.97,45.97,45.88,45.9,21700.0
2007-08-30 13:10:00,45.91,45.91,45.86,45.88,17200.0,45.91,45.91,45.86,45.88,17200.0
2007-08-30 13:20:00,45.87,45.91,45.8,45.8,28000.0,45.87,45.91,45.8,45.8,28000.0
2007-08-30 13:30:00,45.81,45.81,45.67,45.75,25900.0,45.81,45.81,45.67,45.75,25900.0
2007-08-30 13:40:00,45.75,45.75,45.62,45.62,27900.0,45.75,45.75,45.62,45.62,27900.0
2007-08-30 13:50:00,45.62,45.7,45.54,45.7,28300.0,45.62,45.7,45.54,45.7,28300.0
2007-08-30 14:00:00,45.74,45.8,45.71,45.71,15300.0,45.74,45.8,45.71,45.71,15300.0
2007-08-30 14:10:00,45.71,45.72,45.61,45.62,20700.0,45.71,45.72,45.61,45.62,20700.0
2007-08-30 14:20:00,45.61,45.61,45.53,45.53,22400.0,45.61,45.61,45.53,45.53,22400.0
2007-08-30 14:30:00,45.53,45.55,45.43,45.52,26200.0,45.53,45.55,45.43,45.52,26200.0
2007-08-30 14:40:00,45.51,45.52,45.32,45.32,21900.0,45.51,45.52,45.32,45.32,21900.0
2007-08-30 14:50:00,45.32,45.39,45.27,45.34,32300.0,45.32,45.39,45.27,45.34,32300.0
2007-08-30 15:00:00,45.34,45.52,45.34,45.5,25000.0,45.34,45.52,45.34,45.5,25000.0
2007-08-30 15:10:00,45.5,45.58,45.48,45.56,24300.0,45.5,45.58,45.48,45.56,24300.0
2007-08-30 15:20:00,45.57,45.73,45.54,45.69,38900.0,45.57,45.73,45.54,45.69,38900.0
2007-08-30 15:30:00,45.67,45.68,45.53,45.53,41000.0,45.67,45.68,45.53,45.53,41000.0
2007-08-30 15:40:00,45.54,45.54,45.34,45.37,80700.0,45.54,45.54,45.34,45.37,80700.0
2007-08-30 15:50:00,45.37,45.43,45.31,45.43,82900.0,45.37,45.43,45.31,45.43,82900.0
2007-08-31 09:30:00,46.12,46.16,45.54,45.94,55300.0,46.12,46.16,45.54,45.94,55300.0
2007-08-31 09:40:00,45.94,45.95,45.61,45.85,33800.0,45.94,45.95,45.61,45.85,33800.0
2007-08-31 09:50:00,45.84,45.94,45.77,45.94,35900.0,45.84,45.94,45.77,45.94,35900.0
2007-08-31 10:00:00,45.95,46.14,45.84,45.85,76400.0,45.95,46.14,45.84,45.85,76400.0
2007-08-31 10:10:00,45.84,46.0,45.84,45.91,40900.0,45.84,46.0,45.84,45.91,40900.0
2007-08-31 10:20:00,45.91,46.0,45.88,45.97,33900.0,45.91,46.0,45.88,45.97,33900.0
2007-08-31 10:30:00,45.96,46.09,45.96,46.07,57500.0,45.96,46.09,45.96,46.07,57500.0
2007-08-31 10:40:00,46.07,46.1,46.02,46.1,22200.0,46.07,46.1,46.02,46.1,22200.0
2007-08-31 10:50:00,46.09,46.25,46.03,46.2,40100.0,46.09,46.25,46.03,46.2,40100.0
2007-08-31 11:00:00,46.2,46.27,46.16,46.22,34600.0,46.2,46.27,46.16,46.22,34600.0
2007-08-31 11:10:00,46.21,46.3,46.14,46.19,39500.0,46.21,46.3,46.14,46.19,39500.0
2007-08-31 11:20:00,46.2,46.3,46.13,46.26,24800.0,46.2,46.3,46.13,46.26,24800.0
2007-08-31 11:30:00,46.28,46.4,46.25,46.4,41200.0,46.28,46.4,46.25,46.4,41200.0
2007-08-31 11:40:00,46.4,46.42,46.33,46.39,32800.0,46.4,46.42,46.33,46.39,32800.0
2007-08-31 11:50:00,46.39,46.44,46.35,46.37,37100.0,46.39,46.44,46.35,46.37,37100.0
2007-08-31 12:00:00,46.39,46.45,46.38,46.38,22600.0,46.39,46.45,46.38,46.38,22600.0
2007-08-31 12:10:00,46.37,46.5,46.37,46.5,25400.0,46.37,46.5,46.37,46.5,25400.0
2007-08-31 12:20:00,46.49,46.5,46.45,46.46,33800.0,46.49,46.5,46.45,46.46,33800.0
2007-08-31 12:30:00,46.47,46.6,46.47,46.57,108400.0,46.47,46.6,46.47,46.57,108400.0
2007-08-31 12:40:00,46.58,46.59,46.54,46.57,12400.0,46.58,46.59,46.54,46.57,12400.0
2007-08-31 12:50:00,46.57,46.59,46.53,46.57,14900.0,46.57,46.59,46.53,46.57,14900.0
2007-08-31 13:00:00,46.58,46.6,46.5,46.53,17400.0,46.58,46.6,46.5,46.53,17400.0
2007-08-31 13:10:00,46.53,46.55,46.51,46.52,17100.0,46.53,46.55,46.51,46.52,17100.0
2007-08-31 13:20:00,46.52,46.52,46.43,46.43,30400.0,46.52,46.52,46.43,46.43,30400.0
2007-08-31 13:30:00,46.43,46.46,46.32,46.35,47600.0,46.43,46.46,46.32,46.35,47600.0
2007-08-31 13:40:00,46.34,46.35,46.28,46.28,40800.0,46.34,46.35,46.28,46.28,40800.0
2007-08-31 13:50:00,46.29,46.31,46.24,46.24,33300.0,46.29,46.31,46.24,46.24,33300.0
2007-08-31 14:00:00,46.23,46.3,46.23,46.27,21300.0,46.23,46.3,46.23,46.27,21300.0
2007-08-31 14:10:00,46.28,46.36,46.28,46.29,30500.0,46.28,46.36,46.28,46.29,30500.0
2007-08-31 14:20:00,46.29,46.3,46.23,46.29,35500.0,46.29,46.3,46.23,46.29,35500.0
2007-08-31 14:30:00,46.29,46.31,46.23,46.31,30800.0,46.29,46.31,46.23,46.31,30800.0
2007-08-31 14:40:00,46.3,46.35,46.3,46.31,29300.0,46.3,46.35,46.3,46.31,29300.0
2007-08-31 14:50:00,46.33,46.34,46.25,46.25,21700.0,46.33,46.34,46.25,46.25,21700.0
2007-08-31 15:00:00,46.26,46.36,46.23,46.35,30400.0,46.26,46.36,46.23,46.35,30400.0
2007-08-31 15:10:00,46.35,46.44,46.34,46.4,33500.0,46.35,46.44,46.34,46.4,33500.0
2007-08-31 15:20:00,46.41,46.45,46.35,46.43,34500.0,46.41,46.45,46.35,46.43,34500.0
2007-08-31 15:30:00,46.44,46.46,46.37,46.42,54800.0,46.44,46.46,46.37,46.42,54800.0
2007-08-31 15:40:00,46.42,46.52,46.41,46.43,76300.0,46.42,46.52,46.41,46.43,76300.0
2007-08-31 15:50:00,46.44,46.49,46.25,46.32,150000.0,46.44,46.49,46.25,46.32,150000.0
2007-09-04 09:30:00,46.15,46.15,45.6,45.95,43400.0,46.15,46.15,45.6,45.95,43400.0
2007-09-04 09:40:00,45.97,46.21,45.94,46.16,85700.0,45.97,46.21,45.94,46.16,85700.0
2007-09-04 09:50:00,46.16,46.3,46.13,46.24,80500.0,46.16,46.3,46.13,46.24,80500.0
2007-09-04 10:00:00,46.24,46.31,46.17,46.24,62900.0,46.24,46.31,46.17,46.24,62900.0
2007-09-04 10:10:00,46.25,46.26,46.23,46.23,29100.0,46.25,46.26,46.23,46.23,29100.0
2007-09-04 10:20:00,46.24,46.32,46.24,46.27,23900.0,46.24,46.32,46.24,46.27,23900.0
2007-09-04 10:30:00,46.27,46.53,46.27,46.51,37900.0,46.27,46.53,46.27,46.51,37900.0
2007-09-04 10:40:00,46.51,46.76,46.51,46.69,58000.0,46.51,46.76,46.51,46.69,58000.0
2007-09-04 10:50:00,46.7,46.78,46.68,46.69,53100.0,46.7,46.78,46.68,46.69,53100.0
2007-09-04 11:00:00,46.68,46.71,46.62,46.7,84100.0,46.68,46.71,46.62,46.7,84100.0
2007-09-04 11:10:00,46.69,46.71,46.67,46.7,19500.0,46.69,46.71,46.67,46.7,19500.0
2007-09-04 11:20:00,46.69,46.72,46.68,46.69,26900.0,46.69,46.72,46.68,46.69,26900.0
2007-09-04 11:30:00,46.7,46.76,46.68,46.73,32700.0,46.7,46.76,46.68,46.73,32700.0
2007-09-04 11:40:00,46.73,46.81,46.68,46.7,57300.0,46.73,46.81,46.68,46.7,57300.0
2007-09-04 11:50:00,46.69,46.7,46.68,46.69,16200.0,46.69,46.7,46.68,46.69,16200.0
2007-09-04 12:00:00,46.7,46.72,46.68,46.7,23600.0,46.7,46.72,46.68,46.7,23600.0
2007-09-04 12:10:00,46.69,46.71,46.65,46.65,37900.0,46.69,46.71,46.65,46.65,37900.0
2007-09-04 12:20:00,46.65,46.73,46.64,46.7,17100.0,46.65,46.73,46.64,46.7,17100.0
2007-09-04 12:30:00,46.69,46.87,46.69,46.78,27900.0,46.69,46.87,46.69,46.78,27900.0
2007-09-04 12:40:00,46.78,46.93,46.78,46.87,24600.0,46.78,46.93,46.78,46.87,24600.0
2007-09-04 12:50:00,46.87,46.92,46.87,46.88,13700.0,46.87,46.92,46.87,46.88,13700.0
2007-09-04 13:00:00,46.88,46.9,46.85,46.86,22500.0,46.88,46.9,46.85,46.86,22500.0
2007-09-04 13:10:00,46.85,47.0,46.85,46.97,13200.0,46.85,47.0,46.85,46.97,13200.0
2007-09-04 13:20:00,46.96,47.01,46.96,46.98,83300.0,46.96,47.01,46.96,46.98,83300.0
2007-09-04 13:30:00,46.98,46.99,46.92,46.94,17300.0,46.98,46.99,46.92,46.94,17300.0
2007-09-04 13:40:00,46.93,47.1,46.93,47.04,29300.0,46.93,47.1,46.93,47.04,29300.0
2007-09-04 13:50:00,47.05,47.06,47.0,47.0,17800.0,47.05,47.06,47.0,47.0,17800.0
2007-09-04 14:00:00,46.99,47.0,46.85,46.85,34500.0,46.99,47.0,46.85,46.85,34500.0
2007-09-04 14:10:00,46.86,46.87,46.83,46.83,25100.0,46.86,46.87,46.83,46.83,25100.0
2007-09-04 14:20:00,46.84,46.84,46.78,46.8,41300.0,46.84,46.84,46.78,46.8,41300.0
2007-09-04 14:30:00,46.8,46.85,46.79,46.84,29100.0,46.8,46.85,46.79,46.84,29100.0
2007-09-04 14:40:00,46.83,46.93,46.83,46.89,23700.0,46.83,46.93,46.83,46.89,23700.0
2007-09-04 14:50:00,46.9,46.9,46.8,46.81,39000.0,46.9,46.9,46.8,46.81,39000.0
2007-09-04 15:00:00,46.81,46.84,46.77,46.83,23300.0,46.81,46.84,46.77,46.83,23300.0
2007-09-04 15:10:00,46.83,46.85,46.77,46.79,36100.0,46.83,46.85,46.77,46.79,36100.0
2007-09-04 15:20:00,46.8,46.92,46.79,46.92,24200.0,46.8,46.92,46.79,46.92,24200.0
2007-09-04 15:30:00,46.93,46.93,46.74,46.75,66800.0,46.93,46.93,46.74,46.75,66800.0
2007-09-04 15:40:00,46.76,46.81,46.66,46.68,49700.0,46.76,46.81,46.66,46.68,49700.0
2007-09-04 15:50:00,46.68,46.68,46.55,46.6,94900.0,46.68,46.68,46.55,46.6,94900.0
2007-09-05 09:30:00,46.3,46.44,46.16,46.26,61300.0,46.3,46.44,46.16,46.26,61300.0
2007-09-05 09:40:00,46.28,46.53,46.24,46.47,17000.0,46.28,46.53,46.24,46.47,17000.0
2007-09-05 09:50:00,46.47,46.48,46.17,46.31,56100.0,46.47,46.48,46.17,46.31,56100.0
2007-09-05 10:00:00,46.31,46.41,46.23,46.36,38500.0,46.31,46.41,46.23,46.36,38500.0
2007-09-05 10:10:00,46.36,46.39,46.29,46.31,20100.0,46.36,46.39,46.29,46.31,20100.0
2007-09-05 10:20:00,46.33,46.44,46.33,46.41,23100.0,46.33,46.44,46.33,46.41,23100.0
2007-09-05 10:30:00,46.43,46.44,46.32,46.38,29800.0,46.43,46.44,46.32,46.38,29800.0
2007-09-05 10:40:00,46.37,46.56,46.36,46.44,39700.0,46.37,46.56,46.36,46.44,39700.0
2007-09-05 10:50:00,46.45,46.51,46.44,46.49,14100.0,46.45,46.51,46.44,46.49,14100.0
2007-09-05 11:00:00,46.49,46.49,46.33,46.38,15000.0,46.49,46.49,46.33,46.38,15000.0
2007-09-05 11:10:00,46.36,46.53,46.32,46.52,20200.0,46.36,46.53,46.32,46.52,20200.0
2007-09-05 11:20:00,46.52,46.58,46.47,46.57,17000.0,46.52,46.58,46.47,46.57,17000.0
2007-09-05 11:30:00,46.57,46.66,46.55,46.57,24000.0,46.57,46.66,46.55,46.57,24000.0
2007-09-05 11:40:00,46.59,46.63,46.55,46.63,13000.0,46.59,46.63,46.55,46.63,13000.0
2007-09-05 11:50:00,46.63,46.64,46.54,46.61,27600.0,46.63,46.64,46.54,46.61,27600.0
2007-09-05 12:00:00,46.64,46.76,46.64,46.69,30300.0,46.64,46.76,46.64,46.69,30300.0
2007-09-05 12:10:00,46.71,46.76,46.7,46.74,16400.0,46.71,46.76,46.7,46.74,16400.0
2007-09-05 12:20:00,46.75,46.8,46.74,46.79,29700.0,46.75,46.8,46.74,46.79,29700.0
2007-09-05 12:30:00,46.8,46.8,46.76,46.79,7700.0,46.8,46.8,46.76,46.79,7700.0
2007-09-05 12:40:00,46.77,46.82,46.76,46.79,20500.0,46.77,46.82,46.76,46.79,20500.0
2007-09-05 12:50:00,46.79,46.82,46.74,46.82,13900.0,46.79,46.82,46.74,46.82,13900.0
2007-09-05 13:00:00,46.82,46.85,46.77,46.77,24100.0,46.82,46.85,46.77,46.77,24100.0
2007-09-05 13:10:00,46.79,46.84,46.77,46.78,13200.0,46.79,46.84,46.77,46.78,13200.0
2007-09-05 13:20:00,46.78,46.81,46.74,46.75,31000.0,46.78,46.81,46.74,46.75,31000.0
2007-09-05 13:30:00,46.74,46.75,46.67,46.69,19500.0,46.74,46.75,46.67,46.69,19500.0
2007-09-05 13:40:00,46.69,46.73,46.61,46.65,27100.0,46.69,46.73,46.61,46.65,27100.0
2007-09-05 13:50:00,46.66,46.67,46.54,46.55,26400.0,46.66,46.67,46.54,46.55,26400.0
2007-09-05 14:00:00,46.55,46.64,46.5,46.52,35700.0,46.55,46.64,46.5,46.52,35700.0
2007-09-05 14:10:00,46.51,46.52,46.44,46.44,22800.0,46.51,46.52,46.44,46.44,22800.0
2007-09-05 14:20:00,46.45,46.49,46.34,46.36,26700.0,46.45,46.49,46.34,46.36,26700.0
2007-09-05 14:30:00,46.36,46.45,46.33,46.4,41200.0,46.36,46.45,46.33,46.4,41200.0
2007-09-05 14:40:00,46.39,46.41,46.22,46.23,52500.0,46.39,46.41,46.22,46.23,52500.0
2007-09-05 14:50:00,46.26,46.39,46.18,46.37,48300.0,46.26,46.39,46.18,46.37,48300.0
2007-09-05 15:00:00,46.37,46.59,46.33,46.56,61000.0,46.37,46.59,46.33,46.56,61000.0
2007-09-05 15:10:00,46.56,46.57,46.48,46.57,48200.0,46.56,46.57,46.48,46.57,48200.0
2007-09-05 15:20:00,46.57,46.6,46.48,46.55,54200.0,46.57,46.6,46.48,46.55,54200.0
2007-09-05 15:30:00,46.56,46.65,46.53,46.59,84400.0,46.56,46.65,46.53,46.59,84400.0
2007-09-05 15:40:00,46.6,46.83,46.58,46.77,120400.0,46.6,46.83,46.58,46.77,120400.0
2007-09-05 15:50:00,46.77,46.85,46.77,46.85,214200.0,46.77,46.85,46.77,46.85,214200.0
2007-09-06 09:30:00,47.0,47.05,46.72,46.73,33400.0,47.0,47.05,46.72,46.73,33400.0
2007-09-06 09:40:00,46.76,46.89,46.76,46.82,17800.0,46.76,46.89,46.76,46.82,17800.0
2007-09-06 09:50:00,46.81,46.82,46.52,46.6,17000.0,46.81,46.82,46.52,46.6,17000.0
2007-09-06 10:00:00,46.6,46.62,46.51,46.54,40500.0,46.6,46.62,46.51,46.54,40500.0
2007-09-06 10:10:00,46.54,46.57,46.34,46.38,65500.0,46.54,46.57,46.34,46.38,65500.0
2007-09-06 10:20:00,46.38,46.48,46.34,46.41,39400.0,46.38,46.48,46.34,46.41,39400.0
2007-09-06 10:30:00,46.41,46.53,46.41,46.47,56800.0,46.41,46.53,46.41,46.47,56800.0
2007-09-06 10:40:00,46.47,46.5,46.47,46.49,36300.0,46.47,46.5,46.47,46.49,36300.0
2007-09-06 10:50:00,46.49,46.55,46.47,46.5,57200.0,46.49,46.55,46.47,46.5,57200.0
2007-09-06 11:00:00,46.53,46.53,46.49,46.49,11900.0,46.53,46.53,46.49,46.49,11900.0
2007-09-06 11:10:00,46.5,46.55,46.49,46.55,29300.0,46.5,46.55,46.49,46.55,29300.0
2007-09-06 11:20:00,46.55,46.68,46.54,46.62,34200.0,46.55,46.68,46.54,46.62,34200.0
2007-09-06 11:30:00,46.62,46.74,46.6,46.6,27700.0,46.62,46.74,46.6,46.6,27700.0
2007-09-06 11:40:00,46.6,46.84,46.55,46.69,29200.0,46.6,46.84,46.55,46.69,29200.0
2007-09-06 11:50:00,46.67,46.76,46.61,46.66,26700.0,46.67,46.76,46.61,46.66,26700.0
2007-09-06 12:00:00,46.63,46.64,46.53,46.53,19100.0,46.63,46.64,46.53,46.53,19100.0
2007-09-06 12:10:00,46.53,46.85,46.53,46.77,26800.0,46.53,46.85,46.53,46.77,26800.0
2007-09-06 12:20:00,46.76,46.8,46.68,46.79,17100.0,46.76,46.8,46.68,46.79,17100.0
2007-09-06 12:30:00,46.79,46.79,46.69,46.74,18300.0,46.79,46.79,46.69,46.74,18300.0
2007-09-06 12:40:00,46.74,46.74,46.49,46.54,25200.0,46.74,46.74,46.49,46.54,25200.0
2007-09-06 12:50:00,46.55,46.55,46.48,46.55,24900.0,46.55,46.55,46.48,46.55,24900.0
2007-09-06 13:00:00,46.55,46.63,46.5,46.5,24400.0,46.55,46.63,46.5,46.5,24400.0
2007-09-06 13:10:00,46.51,46.51,46.37,46.42,30500.0,46.51,46.51,46.37,46.42,30500.0
2007-09-06 13:20:00,46.42,46.53,46.41,46.43,20200.0,46.42,46.53,46.41,46.43,20200.0
2007-09-06 13:30:00,46.43,46.47,46.38,46.41,24200.0,46.43,46.47,46.38,46.41,24200.0
2007-09-06 13:40:00,46.41,46.48,46.4,46.43,20700.0,46.41,46.48,46.4,46.43,20700.0
2007-09-06 13:50:00,46.43,46.51,46.41,46.51,18000.0,46.43,46.51,46.41,46.51,18000.0
2007-09-06 14:00:00,46.5,46.51,46.39,46.42,30400.0,46.5,46.51,46.39,46.42,30400.0
2007-09-06 14:10:00,46.42,46.6,46.42,46.59,24500.0,46.42,46.6,46.42,46.59,24500.0
2007-09-06 14:20:00,46.59,46.6,46.55,46.55,24100.0,46.59,46.6,46.55,46.55,24100.0
2007-09-06 14:30:00,46.55,46.67,46.55,46.67,23400.0,46.55,46.67,46.55,46.67,23400.0
2007-09-06 14:40:00,46.66,46.73,46.66,46.71,20300.0,46.66,46.73,46.66,46.71,20300.0
2007-09-06 14:50:00,46.71,46.76,46.67,46.76,29300.0,46.71,46.76,46.67,46.76,29300.0
2007-09-06 15:00:00,46.77,46.83,46.75,46.8,30000.0,46.77,46.83,46.75,46.8,30000.0
2007-09-06 15:10:00,46.78,46.79,46.73,46.74,28800.0,46.78,46.79,46.73,46.74,28800.0
2007-09-06 15:20:00,46.73,46.77,46.7,46.74,29000.0,46.73,46.77,46.7,46.74,29000.0
2007-09-06 15:30:00,46.74,46.83,46.74,46.75,31600.0,46.74,46.83,46.74,46.75,31600.0
2007-09-06 15:40:00,46.75,46.78,46.71,46.77,42500.0,46.75,46.78,46.71,46.77,42500.0
2007-09-06 15:50:00,46.77,46.78,46.71,46.71,57500.0,46.77,46.78,46.71,46.71,57500.0
2007-09-07 09:30:00,46.1,46.7,45.99,46.7,46500.0,46.1,46.7,45.99,46.7,46500.0
2007-09-07 09:40:00,46.67,46.84,46.5,46.79,43700.0,46.67,46.84,46.5,46.79,43700.0
2007-09-07 09:50:00,46.77,46.83,46.72,46.75,22900.0,46.77,46.83,46.72,46.75,22900.0
2007-09-07 10:00:00,46.75,46.92,46.72,46.76,40500.0,46.75,46.92,46.72,46.76,40500.0
2007-09-07 10:10:00,46.77,46.8,46.62,46.76,34700.0,46.77,46.8,46.62,46.76,34700.0
2007-09-07 10:20:00,46.77,46.8,46.64,46.66,23200.0,46.77,46.8,46.64,46.66,23200.0
2007-09-07 10:30:00,46.64,46.65,46.23,46.23,42600.0,46.64,46.65,46.23,46.23,42600.0
2007-09-07 10:40:00,46.22,46.28,46.0,46.07,40800.0,46.22,46.28,46.0,46.07,40800.0
2007-09-07 10:50:00,46.07,46.08,45.99,46.02,22100.0,46.07,46.08,45.99,46.02,22100.0
2007-09-07 11:00:00,46.02,46.1,45.99,46.09,32500.0,46.02,46.1,45.99,46.09,32500.0
2007-09-07 11:10:00,46.08,46.1,45.99,46.0,74400.0,46.08,46.1,45.99,46.0,74400.0
2007-09-07 11:20:00,46.0,46.04,45.77,45.78,42900.0,46.0,46.04,45.77,45.78,42900.0
2007-09-07 11:30:00,45.78,45.98,45.77,45.91,50300.0,45.78,45.98,45.77,45.91,50300.0
2007-09-07 11:40:00,45.91,46.01,45.9,45.96,31900.0,45.91,46.01,45.9,45.96,31900.0
2007-09-07 11:50:00,45.97,46.04,45.88,46.04,31800.0,45.97,46.04,45.88,46.04,31800.0
2007-09-07 12:00:00,46.02,46.05,45.97,46.02,33100.0,46.02,46.05,45.97,46.02,33100.0
2007-09-07 12:10:00,46.02,46.04,45.94,45.94,55300.0,46.02,46.04,45.94,45.94,55300.0
2007-09-07 12:20:00,45.93,45.97,45.84,45.92,49700.0,45.93,45.97,45.84,45.92,49700.0
2007-09-07 12:30:00,45.93,46.02,45.89,45.89,25300.0,45.93,46.02,45.89,45.89,25300.0
2007-09-07 12:40:00,45.89,45.94,45.81,45.85,26400.0,45.89,45.94,45.81,45.85,26400.0
2007-09-07 12:50:00,45.86,45.86,45.79,45.84,24900.0,45.86,45.86,45.79,45.84,24900.0
2007-09-07 13:00:00,45.85,45.86,45.69,45.78,118300.0,45.85,45.86,45.69,45.78,118300.0
2007-09-07 13:10:00,45.78,45.8,45.72,45.76,40400.0,45.78,45.8,45.72,45.76,40400.0
2007-09-07 13:20:00,45.76,45.77,45.66,45.7,22200.0,45.76,45.77,45.66,45.7,22200.0
2007-09-07 13:30:00,45.69,45.71,45.52,45.54,61300.0,45.69,45.71,45.52,45.54,61300.0
2007-09-07 13:40:00,45.53,45.57,45.47,45.49,59000.0,45.53,45.57,45.47,45.49,59000.0
2007-09-07 13:50:00,45.49,45.51,45.43,45.45,43100.0,45.49,45.51,45.43,45.45,43100.0
2007-09-07 14:00:00,45.45,45.53,45.39,45.45,58500.0,45.45,45.53,45.39,45.45,58500.0
2007-09-07 14:10:00,45.45,45.5,45.4,45.46,52600.0,45.45,45.5,45.4,45.46,52600.0
2007-09-07 14:20:00,45.45,45.5,45.33,45.33,100800.0,45.45,45.5,45.33,45.33,100800.0
2007-09-07 14:30:00,45.32,45.36,45.26,45.3,75200.0,45.32,45.36,45.26,45.3,75200.0
2007-09-07 14:40:00,45.31,45.31,45.2,45.2,77600.0,45.31,45.31,45.2,45.2,77600.0
2007-09-07 14:50:00,45.2,45.25,45.17,45.18,49200.0,45.2,45.25,45.17,45.18,49200.0
2007-09-07 15:00:00,45.17,45.26,45.16,45.22,44900.0,45.17,45.26,45.16,45.22,44900.0
2007-09-07 15:10:00,45.23,45.27,45.2,45.22,42100.0,45.23,45.27,45.2,45.22,42100.0
2007-09-07 15:20:00,45.23,45.24,45.07,45.09,65600.0,45.23,45.24,45.07,45.09,65600.0
2007-09-07 15:30:00,45.09,45.16,45.09,45.15,99700.0,45.09,45.16,45.09,45.15,99700.0
2007-09-07 15:40:00,45.14,45.27,45.0,45.27,103300.0,45.14,45.27,45.0,45.27,103300.0
2007-09-07 15:50:00,45.26,45.32,45.13,45.15,173700.0,45.26,45.32,45.13,45.15,173700.0
2007-09-10 09:30:00,45.51,46.25,45.36,45.92,50200.0,45.51,46.25,45.36,45.92,50200.0
2007-09-10 09:40:00,45.92,45.97,45.63,45.7,23500.0,45.92,45.97,45.63,45.7,23500.0
2007-09-10 09:50:00,45.75,45.94,45.7,45.93,38800.0,45.75,45.94,45.7,45.93,38800.0
2007-09-10 10:00:00,45.95,46.13,45.85,46.04,81200.0,45.95,46.13,45.85,46.04,81200.0
2007-09-10 10:10:00,46.04,46.04,45.72,45.77,53700.0,46.04,46.04,45.72,45.77,53700.0
2007-09-10 10:20:00,45.77,45.88,45.76,45.79,54400.0,45.77,45.88,45.76,45.79,54400.0
2007-09-10 10:30:00,45.78,45.83,45.62,45.64,34400.0,45.78,45.83,45.62,45.64,34400.0
2007-09-10 10:40:00,45.64,45.69,45.55,45.61,27100.0,45.64,45.69,45.55,45.61,27100.0
2007-09-10 10:50:00,45.61,45.81,45.56,45.81,55700.0,45.61,45.81,45.56,45.81,55700.0
2007-09-10 11:00:00,45.8,45.84,45.73,45.73,51100.0,45.8,45.84,45.73,45.73,51100.0
2007-09-10 11:10:00,45.72,45.77,45.64,45.67,44100.0,45.72,45.77,45.64,45.67,44100.0
2007-09-10 11:20:00,45.67,45.7,45.54,45.58,61300.0,45.67,45.7,45.54,45.58,61300.0
2007-09-10 11:30:00,45.56,45.65,45.44,45.6,44200.0,45.56,45.65,45.44,45.6,44200.0
2007-09-10 11:40:00,45.61,45.71,45.6,45.63,53900.0,45.61,45.71,45.6,45.63,53900.0
2007-09-10 11:50:00,45.67,45.74,45.63,45.67,52400.0,45.67,45.74,45.63,45.67,52400.0
2007-09-10 12:00:00,45.68,45.74,45.65,45.69,63100.0,45.68,45.74,45.65,45.69,63100.0
2007-09-10 12:10:00,45.7,45.76,45.68,45.74,35100.0,45.7,45.76,45.68,45.74,35100.0
2007-09-10 12:20:00,45.75,45.82,45.75,45.8,41300.0,45.75,45.82,45.75,45.8,41300.0
2007-09-10 12:30:00,45.79,45.88,45.7,45.72,96300.0,45.79,45.88,45.7,45.72,96300.0
2007-09-10 12:40:00,45.73,45.73,45.58,45.58,30600.0,45.73,45.73,45.58,45.58,30600.0
2007-09-10 12:50:00,45.58,45.61,45.49,45.59,59500.0,45.58,45.61,45.49,45.59,59500.0
2007-09-10 13:00:00,45.59,45.6,45.51,45.58,33900.0,45.59,45.6,45.51,45.58,33900.0
2007-09-10 13:10:00,45.58,45.65,45.54,45.65,39000.0,45.58,45.65,45.54,45.65,39000.0
2007-09-10 13:20:00,45.65,45.67,45.57,45.67,39200.0,45.65,45.67,45.57,45.67,39200.0
2007-09-10 13:30:00,45.67,45.72,45.64,45.66,32000.0,45.67,45.72,45.64,45.66,32000.0
2007-09-10 13:40:00,45.67,45.68,45.59,45.6,28300.0,45.67,45.68,45.59,45.6,28300.0
2007-09-10 13:50:00,45.61,45.69,45.59,45.66,39800.0,45.61,45.69,45.59,45.66,39800.0
2007-09-10 14:00:00,45.68,45.68,45.51,45.54,37500.0,45.68,45.68,45.51,45.54,37500.0
2007-09-10 14:10:00,45.55,45.76,45.53,45.74,42200.0,45.55,45.76,45.53,45.74,42200.0
2007-09-10 14:20:00,45.75,45.77,45.69,45.76,30200.0,45.75,45.77,45.69,45.76,30200.0
2007-09-10 14:30:00,45.77,45.84,45.72,45.76,47400.0,45.77,45.84,45.72,45.76,47400.0
2007-09-10 14:40:00,45.82,45.91,45.74,45.82,35700.0,45.82,45.91,45.74,45.82,35700.0
2007-09-10 14:50:00,45.83,45.86,45.74,45.85,39800.0,45.83,45.86,45.74,45.85,39800.0
2007-09-10 15:00:00,45.85,45.91,45.71,45.91,55500.0,45.85,45.91,45.71,45.91,55500.0
2007-09-10 15:10:00,45.9,45.97,45.83,45.88,56100.0,45.9,45.97,45.83,45.88,56100.0
2007-09-10 15:20:00,45.89,45.99,45.88,45.88,79600.0,45.89,45.99,45.88,45.88,79600.0
2007-09-10 15:30:00,45.88,45.96,45.85,45.87,69700.0,45.88,45.96,45.85,45.87,69700.0
2007-09-10 15:40:00,45.86,45.87,45.68,45.7,92000.0,45.86,45.87,45.68,45.7,92000.0
2007-09-10 15:50:00,45.69,45.69,45.4,45.44,194800.0,45.69,45.69,45.4,45.44,194800.0
2007-09-11 09:30:00,46.0,46.13,45.84,46.0,62000.0,46.0,46.13,45.84,46.0,62000.0
2007-09-11 09:40:00,46.0,46.13,46.0,46.07,42100.0,46.0,46.13,46.0,46.07,42100.0
2007-09-11 09:50:00,46.07,46.34,46.07,46.34,39500.0,46.07,46.34,46.07,46.34,39500.0
2007-09-11 10:00:00,46.34,46.44,46.3,46.35,45100.0,46.34,46.44,46.3,46.35,45100.0
2007-09-11 10:10:00,46.34,46.39,46.33,46.38,33900.0,46.34,46.39,46.33,46.38,33900.0
2007-09-11 10:20:00,46.38,46.53,46.38,46.49,84000.0,46.38,46.53,46.38,46.49,84000.0
2007-09-11 10:30:00,46.51,46.65,46.49,46.53,17900.0,46.51,46.65,46.49,46.53,17900.0
2007-09-11 10:40:00,46.52,46.54,46.35,46.37,23700.0,46.52,46.54,46.35,46.37,23700.0
2007-09-11 10:50:00,46.36,46.37,46.34,46.34,16100.0,46.36,46.37,46.34,46.34,16100.0
2007-09-11 11:00:00,46.34,46.4,46.29,46.32,34900.0,46.34,46.4,46.29,46.32,34900.0
2007-09-11 11:10:00,46.31,46.41,46.31,46.37,24300.0,46.31,46.41,46.31,46.37,24300.0
2007-09-11 11:20:00,46.37,46.46,46.32,46.4,21500.0,46.37,46.46,46.32,46.4,21500.0
2007-09-11 11:30:00,46.41,46.41,46.34,46.35,11600.0,46.41,46.41,46.34,46.35,11600.0
2007-09-11 11:40:00,46.38,46.4,46.33,46.4,10900.0,46.38,46.4,46.33,46.4,10900.0
2007-09-11 11:50:00,46.39,46.42,46.37,46.38,11500.0,46.39,46.42,46.37,46.38,11500.0
2007-09-11 12:00:00,46.39,46.39,46.3,46.35,11500.0,46.39,46.39,46.3,46.35,11500.0
2007-09-11 12:10:00,46.36,46.42,46.35,46.42,9700.0,46.36,46.42,46.35,46.42,9700.0
2007-09-11 12:20:00,46.42,46.48,46.41,46.45,8000.0,46.42,46.48,46.41,46.45,8000.0
2007-09-11 12:30:00,46.44,46.5,46.43,46.49,31200.0,46.44,46.5,46.43,46.49,31200.0
2007-09-11 12:40:00,46.49,46.51,46.47,46.49,16800.0,46.49,46.51,46.47,46.49,16800.0
2007-09-11 12:50:00,46.48,46.56,46.48,46.54,17400.0,46.48,46.56,46.48,46.54,17400.0
2007-09-11 13:00:00,46.55,46.61,46.52,46.59,19700.0,46.55,46.61,46.52,46.59,19700.0
2007-09-11 13:10:00,46.61,46.61,46.53,46.54,21800.0,46.61,46.61,46.53,46.54,21800.0
2007-09-11 13:20:00,46.54,46.61,46.54,46.61,18600.0,46.54,46.61,46.54,46.61,18600.0
2007-09-11 13:30:00,46.6,46.67,46.57,46.62,43000.0,46.6,46.67,46.57,46.62,43000.0
2007-09-11 13:40:00,46.6,46.64,46.53,46.61,30400.0,46.6,46.64,46.53,46.61,30400.0
2007-09-11 13:50:00,46.62,46.66,46.51,46.53,17100.0,46.62,46.66,46.51,46.53,17100.0
2007-09-11 14:00:00,46.51,46.68,46.51,46.68,31400.0,46.51,46.68,46.51,46.68,31400.0
2007-09-11 14:10:00,46.69,46.69,46.6,46.62,34000.0,46.69,46.69,46.6,46.62,34000.0
2007-09-11 14:20:00,46.62,46.62,46.54,46.61,16600.0,46.62,46.62,46.54,46.61,16600.0
2007-09-11 14:30:00,46.6,46.61,46.54,46.55,15200.0,46.6,46.61,46.54,46.55,15200.0
2007-09-11 14:40:00,46.55,46.55,46.46,46.5,20700.0,46.55,46.55,46.46,46.5,20700.0
2007-09-11 14:50:00,46.5,46.52,46.43,46.51,21000.0,46.5,46.52,46.43,46.51,21000.0
2007-09-11 15:00:00,46.51,46.51,46.43,46.45,22800.0,46.51,46.51,46.43,46.45,22800.0
2007-09-11 15:10:00,46.46,46.6,46.46,46.59,48000.0,46.46,46.6,46.46,46.59,48000.0
2007-09-11 15:20:00,46.59,46.59,46.49,46.5,17000.0,46.59,46.59,46.49,46.5,17000.0
2007-09-11 15:30:00,46.5,46.56,46.36,46.38,66600.0,46.5,46.56,46.36,46.38,66600.0
2007-09-11 15:40:00,46.38,46.44,46.34,46.43,59000.0,46.38,46.44,46.34,46.43,59000.0
2007-09-11 15:50:00,46.42,46.58,46.37,46.58,113300.0,46.42,46.58,46.37,46.58,113300.0
2007-09-12 09:30:00,46.36,46.74,46.17,46.65,35600.0,46.36,46.74,46.17,46.65,35600.0
2007-09-12 09:40:00,46.66,46.79,46.6,46.76,23200.0,46.66,46.79,46.6,46.76,23200.0
2007-09-12 09:50:00,46.77,46.97,46.77,46.94,31700.0,46.77,46.97,46.77,46.94,31700.0
2007-09-12 10:00:00,46.94,47.0,46.94,46.98,54100.0,46.94,47.0,46.94,46.98,54100.0
2007-09-12 10:10:00,46.98,47.09,46.98,47.05,152700.0,46.98,47.09,46.98,47.05,152700.0
2007-09-12 10:20:00,47.06,47.19,47.06,47.12,67100.0,47.06,47.19,47.06,47.12,67100.0
2007-09-12 10:30:00,47.12,47.17,46.92,47.16,152200.0,47.12,47.17,46.92,47.16,152200.0
2007-09-12 10:40:00,47.17,47.25,47.02,47.05,59700.0,47.17,47.25,47.02,47.05,59700.0
2007-09-12 10:50:00,47.06,47.11,47.0,47.05,39000.0,47.06,47.11,47.0,47.05,39000.0
2007-09-12 11:00:00,47.06,47.1,47.01,47.03,28500.0,47.06,47.1,47.01,47.03,28500.0
2007-09-12 11:10:00,47.04,47.24,46.93,47.12,41600.0,47.04,47.24,46.93,47.12,41600.0
2007-09-12 11:20:00,47.1,47.2,47.1,47.18,20400.0,47.1,47.2,47.1,47.18,20400.0
2007-09-12 11:30:00,47.18,47.24,47.17,47.22,19800.0,47.18,47.24,47.17,47.22,19800.0
2007-09-12 11:40:00,47.23,47.25,47.19,47.23,35600.0,47.23,47.25,47.19,47.23,35600.0
2007-09-12 11:50:00,47.24,47.35,47.21,47.32,54500.0,47.24,47.35,47.21,47.32,54500.0
2007-09-12 12:00:00,47.31,47.38,47.26,47.38,54800.0,47.31,47.38,47.26,47.38,54800.0
2007-09-12 12:10:00,47.38,47.46,47.38,47.39,25900.0,47.38,47.46,47.38,47.39,25900.0
2007-09-12 12:20:00,47.39,47.39,47.06,47.11,24400.0,47.39,47.39,47.06,47.11,24400.0
2007-09-12 12:30:00,47.09,47.17,47.06,47.17,13100.0,47.09,47.17,47.06,47.17,13100.0
2007-09-12 12:40:00,47.17,47.27,47.14,47.25,30100.0,47.17,47.27,47.14,47.25,30100.0
2007-09-12 12:50:00,47.25,47.31,47.22,47.31,17600.0,47.25,47.31,47.22,47.31,17600.0
2007-09-12 13:00:00,47.3,47.32,47.2,47.24,60600.0,47.3,47.32,47.2,47.24,60600.0
2007-09-12 13:10:00,47.23,47.24,47.19,47.2,21300.0,47.23,47.24,47.19,47.2,21300.0
2007-09-12 13:20:00,47.2,47.2,47.09,47.1,18200.0,47.2,47.2,47.09,47.1,18200.0
2007-09-12 13:30:00,47.09,47.09,46.94,47.0,54600.0,47.09,47.09,46.94,47.0,54600.0
2007-09-12 13:40:00,47.0,47.01,46.95,47.0,35300.0,47.0,47.01,46.95,47.0,35300.0
2007-09-12 13:50:00,47.0,47.02,46.97,46.97,28800.0,47.0,47.02,46.97,46.97,28800.0
2007-09-12 14:00:00,46.98,47.0,46.95,47.0,20900.0,46.98,47.0,46.95,47.0,20900.0
2007-09-12 14:10:00,47.0,47.04,46.96,46.98,50600.0,47.0,47.04,46.96,46.98,50600.0
2007-09-12 14:20:00,46.99,47.02,46.82,46.85,58100.0,46.99,47.02,46.82,46.85,58100.0
2007-09-12 14:30:00,46.89,46.96,46.79,46.79,36300.0,46.89,46.96,46.79,46.79,36300.0
2007-09-12 14:40:00,46.8,46.86,46.8,46.86,40800.0,46.8,46.86,46.8,46.86,40800.0
2007-09-12 14:50:00,46.86,46.87,46.8,46.86,41100.0,46.86,46.87,46.8,46.86,41100.0
2007-09-12 15:00:00,46.88,46.9,46.84,46.84,27500.0,46.88,46.9,46.84,46.84,27500.0
2007-09-12 15:10:00,46.83,46.87,46.79,46.82,29600.0,46.83,46.87,46.79,46.82,29600.0
2007-09-12 15:20:00,46.83,46.91,46.82,46.88,46000.0,46.83,46.91,46.82,46.88,46000.0
2007-09-12 15:30:00,46.88,46.94,46.75,46.76,119900.0,46.88,46.94,46.75,46.76,119900.0
2007-09-12 15:40:00,46.77,46.87,46.76,46.83,64600.0,46.77,46.87,46.76,46.83,64600.0
2007-09-12 15:50:00,46.84,46.89,46.69,46.79,81300.0,46.84,46.89,46.69,46.79,81300.0
2007-09-13 09:30:00,47.26,47.26,46.88,46.92,34300.0,47.26,47.26,46.88,46.92,34300.0
2007-09-13 09:40:00,46.96,47.13,46.73,46.77,34400.0,46.96,47.13,46.73,46.77,34400.0
2007-09-13 09:50:00,46.79,46.99,46.79,46.86,22300.0,46.79,46.99,46.79,46.86,22300.0
2007-09-13 10:00:00,46.86,46.94,46.8,46.89,38000.0,46.86,46.94,46.8,46.89,38000.0
2007-09-13 10:10:00,46.87,46.99,46.85,46.97,24600.0,46.87,46.99,46.85,46.97,24600.0
2007-09-13 10:20:00,46.95,47.03,46.95,47.0,36000.0,46.95,47.03,46.95,47.0,36000.0
2007-09-13 10:30:00,46.99,47.01,46.99,47.0,44000.0,46.99,47.01,46.99,47.0,44000.0
2007-09-13 10:40:00,46.98,47.02,46.98,46.99,21100.0,46.98,47.02,46.98,46.99,21100.0
2007-09-13 10:50:00,47.0,47.01,46.98,47.0,34900.0,47.0,47.01,46.98,47.0,34900.0
2007-09-13 11:00:00,47.0,47.01,46.89,47.0,56800.0,47.0,47.01,46.89,47.0,56800.0
2007-09-13 11:10:00,47.0,47.02,46.99,47.0,22700.0,47.0,47.02,46.99,47.0,22700.0
2007-09-13 11:20:00,47.0,47.04,47.0,47.0,60600.0,47.0,47.04,47.0,47.0,60600.0
2007-09-13 11:30:00,47.0,47.03,46.97,47.02,47500.0,47.0,47.03,46.97,47.02,47500.0
2007-09-13 11:40:00,47.01,47.01,46.96,46.98,22100.0,47.01,47.01,46.96,46.98,22100.0
2007-09-13 11:50:00,46.97,47.0,46.9,46.99,17600.0,46.97,47.0,46.9,46.99,17600.0
2007-09-13 12:00:00,47.0,47.0,46.98,46.99,8800.0,47.0,47.0,46.98,46.99,8800.0
2007-09-13 12:10:00,46.98,46.98,46.92,46.95,4300.0,46.98,46.98,46.92,46.95,4300.0
2007-09-13 12:20:00,46.95,47.01,46.94,47.0,40800.0,46.95,47.01,46.94,47.0,40800.0
2007-09-13 12:30:00,47.0,47.01,46.99,47.0,13500.0,47.0,47.01,46.99,47.0,13500.0
2007-09-13 12:40:00,47.0,47.01,47.0,47.0,27300.0,47.0,47.01,47.0,47.0,27300.0
2007-09-13 12:50:00,47.01,47.01,46.99,46.99,15300.0,47.01,47.01,46.99,46.99,15300.0
2007-09-13 13:00:00,46.99,47.09,46.96,47.07,26400.0,46.99,47.09,46.96,47.07,26400.0
2007-09-13 13:10:00,47.07,47.14,47.07,47.13,11500.0,47.07,47.14,47.07,47.13,11500.0
2007-09-13 13:20:00,47.13,47.27,47.13,47.13,31400.0,47.13,47.27,47.13,47.13,31400.0
2007-09-13 13:30:00,47.13,47.2,47.12,47.15,12600.0,47.13,47.2,47.12,47.15,12600.0
2007-09-13 13:40:00,47.16,47.28,47.15,47.28,12100.0,47.16,47.28,47.15,47.28,12100.0
2007-09-13 13:50:00,47.28,47.28,47.18,47.18,17400.0,47.28,47.28,47.18,47.18,17400.0
2007-09-13 14:00:00,47.18,47.22,47.18,47.22,10200.0,47.18,47.22,47.18,47.22,10200.0
2007-09-13 14:10:00,47.22,47.3,47.18,47.24,62300.0,47.22,47.3,47.18,47.24,62300.0
2007-09-13 14:20:00,47.24,47.3,47.24,47.25,60400.0,47.24,47.3,47.24,47.25,60400.0
2007-09-13 14:30:00,47.25,47.3,47.21,47.28,29300.0,47.25,47.3,47.21,47.28,29300.0
2007-09-13 14:40:00,47.29,47.4,47.26,47.38,42600.0,47.29,47.4,47.26,47.38,42600.0
2007-09-13 14:50:00,47.38,47.45,47.37,47.43,48400.0,47.38,47.45,47.37,47.43,48400.0
2007-09-13 15:00:00,47.43,47.5,47.43,47.49,134300.0,47.43,47.5,47.43,47.49,134300.0
2007-09-13 15:10:00,47.49,47.5,47.2,47.28,79700.0,47.49,47.5,47.2,47.28,79700.0
2007-09-13 15:20:00,47.28,47.38,47.21,47.36,50000.0,47.28,47.38,47.21,47.36,50000.0
2007-09-13 15:30:00,47.35,47.4,47.34,47.39,41300.0,47.35,47.4,47.34,47.39,41300.0
2007-09-13 15:40:00,47.38,47.4,47.12,47.16,58700.0,47.38,47.4,47.12,47.16,58700.0
2007-09-13 15:50:00,47.17,47.27,47.1,47.2,109000.0,47.17,47.27,47.1,47.2,109000.0
2007-09-14 09:30:00,46.9,47.14,46.77,47.11,39800.0,46.9,47.14,46.77,47.11,39800.0
2007-09-14 09:40:00,47.08,47.37,47.06,47.16,55200.0,47.08,47.37,47.06,47.16,55200.0
2007-09-14 09:50:00,47.14,47.26,47.14,47.24,34000.0,47.14,47.26,47.14,47.24,34000.0
2007-09-14 10:00:00,47.23,47.44,47.23,47.37,47400.0,47.23,47.44,47.23,47.37,47400.0
2007-09-14 10:10:00,47.36,47.43,47.3,47.37,36800.0,47.36,47.43,47.3,47.37,36800.0
2007-09-14 10:20:00,47.37,47.37,47.15,47.17,62200.0,47.37,47.37,47.15,47.17,62200.0
2007-09-14 10:30:00,47.16,47.2,47.09,47.09,37700.0,47.16,47.2,47.09,47.09,37700.0
2007-09-14 10:40:00,47.12,47.35,47.11,47.27,32300.0,47.12,47.35,47.11,47.27,32300.0
2007-09-14 10:50:00,47.26,47.28,47.19,47.25,24300.0,47.26,47.28,47.19,47.25,24300.0
2007-09-14 11:00:00,47.24,47.36,47.2,47.22,25300.0,47.24,47.36,47.2,47.22,25300.0
2007-09-14 11:10:00,47.22,47.35,47.18,47.35,18800.0,47.22,47.35,47.18,47.35,18800.0
2007-09-14 11:20:00,47.38,47.38,47.28,47.3,53400.0,47.38,47.38,47.28,47.3,53400.0
2007-09-14 11:30:00,47.3,47.35,47.28,47.32,76600.0,47.3,47.35,47.28,47.32,76600.0
2007-09-14 11:40:00,47.32,47.4,47.28,47.38,82100.0,47.32,47.4,47.28,47.38,82100.0
2007-09-14 11:50:00,47.39,47.5,47.39,47.5,48100.0,47.39,47.5,47.39,47.5,48100.0
2007-09-14 12:00:00,47.45,47.56,47.45,47.5,49000.0,47.45,47.56,47.45,47.5,49000.0
2007-09-14 12:10:00,47.51,47.54,47.48,47.5,36400.0,47.51,47.54,47.48,47.5,36400.0
2007-09-14 12:20:00,47.49,47.5,47.46,47.47,19800.0,47.49,47.5,47.46,47.47,19800.0
2007-09-14 12:30:00,47.47,47.56,47.43,47.54,69900.0,47.47,47.56,47.43,47.54,69900.0
2007-09-14 12:40:00,47.54,47.67,47.54,47.63,71300.0,47.54,47.67,47.54,47.63,71300.0
2007-09-14 12:50:00,47.62,47.74,47.62,47.7,44100.0,47.62,47.74,47.62,47.7,44100.0
2007-09-14 13:00:00,47.7,47.79,47.69,47.71,51900.0,47.7,47.79,47.69,47.71,51900.0
2007-09-14 13:10:00,47.71,47.76,47.66,47.68,40900.0,47.71,47.76,47.66,47.68,40900.0
2007-09-14 13:20:00,47.67,47.72,47.63,47.71,47300.0,47.67,47.72,47.63,47.71,47300.0
2007-09-14 13:30:00,47.72,47.72,47.5,47.52,59700.0,47.72,47.72,47.5,47.52,59700.0
2007-09-14 13:40:00,47.53,47.58,47.49,47.53,68700.0,47.53,47.58,47.49,47.53,68700.0
2007-09-14 13:50:00,47.53,47.6,47.52,47.56,20200.0,47.53,47.6,47.52,47.56,20200.0
2007-09-14 14:00:00,47.57,47.6,47.5,47.5,46700.0,47.57,47.6,47.5,47.5,46700.0
2007-09-14 14:10:00,47.5,47.55,47.5,47.55,11500.0,47.5,47.55,47.5,47.55,11500.0
2007-09-14 14:20:00,47.54,47.55,47.51,47.51,13500.0,47.54,47.55,47.51,47.51,13500.0
2007-09-14 14:30:00,47.52,47.54,47.47,47.47,30700.0,47.52,47.54,47.47,47.47,30700.0
2007-09-14 14:40:00,47.47,47.52,47.46,47.52,65200.0,47.47,47.52,47.46,47.52,65200.0
2007-09-14 14:50:00,47.5,47.5,47.39,47.44,62300.0,47.5,47.5,47.39,47.44,62300.0
2007-09-14 15:00:00,47.46,47.52,47.44,47.52,41300.0,47.46,47.52,47.44,47.52,41300.0
2007-09-14 15:10:00,47.5,47.54,47.45,47.54,52300.0,47.5,47.54,47.45,47.54,52300.0
2007-09-14 15:20:00,47.53,47.55,47.51,47.51,26300.0,47.53,47.55,47.51,47.51,26300.0
2007-09-14 15:30:00,47.51,47.65,47.5,47.64,69800.0,47.51,47.65,47.5,47.64,69800.0
2007-09-14 15:40:00,47.64,47.65,47.55,47.55,48000.0,47.64,47.65,47.55,47.55,48000.0
2007-09-14 15:50:00,47.56,47.65,47.52,47.52,94500.0,47.56,47.65,47.52,47.52,94500.0
2007-09-17 09:30:00,47.61,47.61,47.1,47.11,23400.0,47.61,47.61,47.1,47.11,23400.0
2007-09-17 09:40:00,47.14,47.24,47.1,47.21,18400.0,47.14,47.24,47.1,47.21,18400.0
2007-09-17 09:50:00,47.21,47.24,47.06,47.09,32700.0,47.21,47.24,47.06,47.09,32700.0
2007-09-17 10:00:00,47.1,47.15,46.86,46.88,72500.0,47.1,47.15,46.86,46.88,72500.0
2007-09-17 10:10:00,46.88,46.89,46.75,46.83,124300.0,46.88,46.89,46.75,46.83,124300.0
2007-09-17 10:20:00,46.84,46.84,46.69,46.81,64500.0,46.84,46.84,46.69,46.81,64500.0
2007-09-17 10:30:00,46.81,46.83,46.76,46.81,79800.0,46.81,46.83,46.76,46.81,79800.0
2007-09-17 10:40:00,46.8,46.88,46.79,46.82,51200.0,46.8,46.88,46.79,46.82,51200.0
2007-09-17 10:50:00,46.82,46.94,46.74,46.89,85300.0,46.82,46.94,46.74,46.89,85300.0
2007-09-17 11:00:00,46.89,47.0,46.86,46.98,34900.0,46.89,47.0,46.86,46.98,34900.0
2007-09-17 11:10:00,46.98,46.99,46.94,46.94,27400.0,46.98,46.99,46.94,46.94,27400.0
2007-09-17 11:20:00,46.95,46.97,46.92,46.93,22100.0,46.95,46.97,46.92,46.93,22100.0
2007-09-17 11:30:00,46.93,46.93,46.88,46.92,21700.0,46.93,46.93,46.88,46.92,21700.0
2007-09-17 11:40:00,46.92,46.92,46.79,46.79,35300.0,46.92,46.92,46.79,46.79,35300.0
2007-09-17 11:50:00,46.79,46.9,46.76,46.9,16500.0,46.79,46.9,46.76,46.9,16500.0
2007-09-17 12:00:00,46.89,46.93,46.86,46.92,38900.0,46.89,46.93,46.86,46.92,38900.0
2007-09-17 12:10:00,46.92,46.97,46.91,46.94,21900.0,46.92,46.97,46.91,46.94,21900.0
2007-09-17 12:20:00,46.95,46.95,46.92,46.95,15600.0,46.95,46.95,46.92,46.95,15600.0
2007-09-17 12:30:00,46.95,47.0,46.94,46.99,42700.0,46.95,47.0,46.94,46.99,42700.0
2007-09-17 12:40:00,46.99,47.06,46.98,47.05,31100.0,46.99,47.06,46.98,47.05,31100.0
2007-09-17 12:50:00,47.03,47.05,46.99,47.03,22800.0,47.03,47.05,46.99,47.03,22800.0
2007-09-17 13:00:00,47.05,47.17,47.03,47.16,24300.0,47.05,47.17,47.03,47.16,24300.0
2007-09-17 13:10:00,47.15,47.29,47.15,47.28,51000.0,47.15,47.29,47.15,47.28,51000.0
2007-09-17 13:20:00,47.29,47.3,47.28,47.29,27400.0,47.29,47.3,47.28,47.29,27400.0
2007-09-17 13:30:00,47.3,47.32,47.28,47.31,51300.0,47.3,47.32,47.28,47.31,51300.0
2007-09-17 13:40:00,47.31,47.37,47.3,47.35,74200.0,47.31,47.37,47.3,47.35,74200.0
2007-09-17 13:50:00,47.35,47.35,47.26,47.26,48900.0,47.35,47.35,47.26,47.26,48900.0
2007-09-17 14:00:00,47.24,47.27,47.23,47.24,18300.0,47.24,47.27,47.23,47.24,18300.0
2007-09-17 14:10:00,47.24,47.26,47.21,47.24,19300.0,47.24,47.26,47.21,47.24,19300.0
2007-09-17 14:20:00,47.25,47.32,47.22,47.3,31000.0,47.25,47.32,47.22,47.3,31000.0
2007-09-17 14:30:00,47.3,47.31,47.24,47.25,29100.0,47.3,47.31,47.24,47.25,29100.0
2007-09-17 14:40:00,47.25,47.25,47.15,47.16,25000.0,47.25,47.25,47.15,47.16,25000.0
2007-09-17 14:50:00,47.15,47.25,47.14,47.23,22700.0,47.15,47.25,47.14,47.23,22700.0
2007-09-17 15:00:00,47.25,47.25,47.16,47.16,29800.0,47.25,47.25,47.16,47.16,29800.0
2007-09-17 15:10:00,47.18,47.38,47.15,47.38,35100.0,47.18,47.38,47.15,47.38,35100.0
2007-09-17 15:20:00,47.38,47.38,47.31,47.35,34400.0,47.38,47.38,47.31,47.35,34400.0
2007-09-17 15:30:00,47.34,47.34,47.21,47.23,62500.0,47.34,47.34,47.21,47.23,62500.0
2007-09-17 15:40:00,47.23,47.28,47.21,47.27,33200.0,47.23,47.28,47.21,47.27,33200.0
2007-09-17 15:50:00,47.26,47.28,47.2,47.21,44200.0,47.26,47.28,47.2,47.21,44200.0
2007-09-18 09:30:00,47.5,47.75,47.36,47.57,35700.0,47.5,47.75,47.36,47.57,35700.0
2007-09-18 09:40:00,47.57,47.62,47.39,47.47,8800.0,47.57,47.62,47.39,47.47,8800.0
2007-09-18 09:50:00,47.48,47.51,47.34,47.51,22300.0,47.48,47.51,47.34,47.51,22300.0
2007-09-18 10:00:00,47.54,47.68,47.46,47.68,29900.0,47.54,47.68,47.46,47.68,29900.0
2007-09-18 10:10:00,47.68,47.77,47.68,47.77,23700.0,47.68,47.77,47.68,47.77,23700.0
2007-09-18 10:20:00,47.76,47.8,47.72,47.8,36100.0,47.76,47.8,47.72,47.8,36100.0
2007-09-18 10:30:00,47.8,47.8,47.67,47.72,59700.0,47.8,47.8,47.67,47.72,59700.0
2007-09-18 10:40:00,47.74,47.84,47.73,47.78,37000.0,47.74,47.84,47.73,47.78,37000.0
2007-09-18 10:50:00,47.78,47.81,47.73,47.77,30100.0,47.78,47.81,47.73,47.77,30100.0
2007-09-18 11:00:00,47.75,47.9,47.67,47.86,69800.0,47.75,47.9,47.67,47.86,69800.0
2007-09-18 11:10:00,47.88,47.91,47.86,47.86,18300.0,47.88,47.91,47.86,47.86,18300.0
2007-09-18 11:20:00,47.87,47.92,47.8,47.8,18900.0,47.87,47.92,47.8,47.8,18900.0
2007-09-18 11:30:00,47.82,47.9,47.77,47.88,27700.0,47.82,47.9,47.77,47.88,27700.0
2007-09-18 11:40:00,47.87,47.9,47.79,47.89,43600.0,47.87,47.9,47.79,47.89,43600.0
2007-09-18 11:50:00,47.9,47.95,47.88,47.95,33500.0,47.9,47.95,47.88,47.95,33500.0
2007-09-18 12:00:00,47.95,47.97,47.86,47.89,30400.0,47.95,47.97,47.86,47.89,30400.0
2007-09-18 12:10:00,47.9,47.99,47.79,47.88,63200.0,47.9,47.99,47.79,47.88,63200.0
2007-09-18 12:20:00,47.89,47.89,47.82,47.87,11300.0,47.89,47.89,47.82,47.87,11300.0
2007-09-18 12:30:00,47.89,47.9,47.76,47.76,33300.0,47.89,47.9,47.76,47.76,33300.0
2007-09-18 12:40:00,47.75,47.8,47.73,47.77,11000.0,47.75,47.8,47.73,47.77,11000.0
2007-09-18 12:50:00,47.76,47.77,47.67,47.68,20700.0,47.76,47.77,47.67,47.68,20700.0
2007-09-18 13:00:00,47.69,47.72,47.53,47.55,26300.0,47.69,47.72,47.53,47.55,26300.0
2007-09-18 13:10:00,47.53,47.73,47.51,47.7,25600.0,47.53,47.73,47.51,47.7,25600.0
2007-09-18 13:20:00,47.69,47.75,47.65,47.71,18100.0,47.69,47.75,47.65,47.71,18100.0
2007-09-18 13:30:00,47.7,47.75,47.67,47.71,18100.0,47.7,47.75,47.67,47.71,18100.0
2007-09-18 13:40:00,47.72,47.79,47.72,47.74,13000.0,47.72,47.79,47.72,47.74,13000.0
2007-09-18 13:50:00,47.75,47.83,47.74,47.81,15600.0,47.75,47.83,47.74,47.81,15600.0
2007-09-18 14:00:00,47.82,47.85,47.71,47.72,18000.0,47.82,47.85,47.71,47.72,18000.0
2007-09-18 14:10:00,47.72,47.99,47.59,47.86,186600.0,47.72,47.99,47.59,47.86,186600.0
2007-09-18 14:20:00,47.85,47.95,47.78,47.94,169300.0,47.85,47.95,47.78,47.94,169300.0
2007-09-18 14:30:00,47.94,48.0,47.89,47.94,208700.0,47.94,48.0,47.89,47.94,208700.0
2007-09-18 14:40:00,47.94,48.02,47.86,48.0,158600.0,47.94,48.02,47.86,48.0,158600.0
2007-09-18 14:50:00,48.0,48.03,47.92,48.0,100500.0,48.0,48.03,47.92,48.0,100500.0
2007-09-18 15:00:00,48.0,48.0,47.89,47.9,57400.0,48.0,48.0,47.89,47.9,57400.0
2007-09-18 15:10:00,47.9,48.26,47.9,48.25,160000.0,47.9,48.26,47.9,48.25,160000.0
2007-09-18 15:20:00,48.25,48.29,48.25,48.28,114300.0,48.25,48.29,48.25,48.28,114300.0
2007-09-18 15:30:00,48.29,48.63,48.27,48.61,177500.0,48.29,48.63,48.27,48.61,177500.0
2007-09-18 15:40:00,48.61,48.73,48.45,48.59,137100.0,48.61,48.73,48.45,48.59,137100.0
2007-09-18 15:50:00,48.6,48.85,48.6,48.85,194800.0,48.6,48.85,48.6,48.85,194800.0
2007-09-19 09:30:00,48.63,48.75,48.34,48.59,86600.0,48.63,48.75,48.34,48.59,86600.0
2007-09-19 09:40:00,48.58,48.84,48.58,48.75,92500.0,48.58,48.84,48.58,48.75,92500.0
2007-09-19 09:50:00,48.75,48.84,48.67,48.8,79500.0,48.75,48.84,48.67,48.8,79500.0
2007-09-19 10:00:00,48.81,48.81,48.66,48.77,62100.0,48.81,48.81,48.66,48.77,62100.0
2007-09-19 10:10:00,48.76,48.82,48.7,48.71,59800.0,48.76,48.82,48.7,48.71,59800.0
2007-09-19 10:20:00,48.71,48.76,48.69,48.73,50300.0,48.71,48.76,48.69,48.73,50300.0
2007-09-19 10:30:00,48.74,48.78,48.6,48.6,47900.0,48.74,48.78,48.6,48.6,47900.0
2007-09-19 10:40:00,48.6,48.7,48.6,48.69,26000.0,48.6,48.7,48.6,48.69,26000.0
2007-09-19 10:50:00,48.69,48.9,48.67,48.75,110100.0,48.69,48.9,48.67,48.75,110100.0
2007-09-19 11:00:00,48.75,48.76,48.67,48.76,90600.0,48.75,48.76,48.67,48.76,90600.0
2007-09-19 11:10:00,48.76,48.8,48.68,48.69,222800.0,48.76,48.8,48.68,48.69,222800.0
2007-09-19 11:20:00,48.71,48.79,48.66,48.66,97000.0,48.71,48.79,48.66,48.66,97000.0
2007-09-19 11:30:00,48.68,48.83,48.68,48.79,154400.0,48.68,48.83,48.68,48.79,154400.0
2007-09-19 11:40:00,48.8,48.8,48.68,48.73,121900.0,48.8,48.8,48.68,48.73,121900.0
2007-09-19 11:50:00,48.73,49.09,48.73,49.07,134900.0,48.73,49.09,48.73,49.07,134900.0
2007-09-19 12:00:00,49.07,49.44,48.96,49.44,91900.0,49.07,49.44,48.96,49.44,91900.0
2007-09-19 12:10:00,49.42,49.45,49.35,49.36,67700.0,49.42,49.45,49.35,49.36,67700.0
2007-09-19 12:20:00,49.37,49.4,49.25,49.39,55100.0,49.37,49.4,49.25,49.39,55100.0
2007-09-19 12:30:00,49.38,49.4,49.26,49.31,48100.0,49.38,49.4,49.26,49.31,48100.0
2007-09-19 12:40:00,49.3,49.45,49.3,49.45,82100.0,49.3,49.45,49.3,49.45,82100.0
2007-09-19 12:50:00,49.45,49.57,49.41,49.57,87700.0,49.45,49.57,49.41,49.57,87700.0
2007-09-19 13:00:00,49.56,49.59,49.52,49.56,84000.0,49.56,49.59,49.52,49.56,84000.0
2007-09-19 13:10:00,49.57,49.58,49.34,49.37,136400.0,49.57,49.58,49.34,49.37,136400.0
2007-09-19 13:20:00,49.38,49.41,49.32,49.35,39100.0,49.38,49.41,49.32,49.35,39100.0
2007-09-19 13:30:00,49.34,49.41,49.28,49.32,766300.0,49.34,49.41,49.28,49.32,766300.0
2007-09-19 13:40:00,49.32,49.45,49.32,49.33,96900.0,49.32,49.45,49.32,49.33,96900.0
2007-09-19 13:50:00,49.32,49.41,49.3,49.36,139200.0,49.32,49.41,49.3,49.36,139200.0
2007-09-19 14:00:00,49.36,49.4,49.25,49.31,102900.0,49.36,49.4,49.25,49.31,102900.0
2007-09-19 14:10:00,49.29,49.36,49.25,49.36,74600.0,49.29,49.36,49.25,49.36,74600.0
2007-09-19 14:20:00,49.34,49.43,49.29,49.34,115000.0,49.34,49.43,49.29,49.34,115000.0
2007-09-19 14:30:00,49.33,49.4,49.3,49.39,174300.0,49.33,49.4,49.3,49.39,174300.0
2007-09-19 14:40:00,49.39,49.53,49.38,49.52,351100.0,49.39,49.53,49.38,49.52,351100.0
2007-09-19 14:50:00,49.52,49.8,49.44,49.79,331400.0,49.52,49.8,49.44,49.79,331400.0
2007-09-19 15:00:00,49.78,49.85,49.69,49.75,83600.0,49.78,49.85,49.69,49.75,83600.0
2007-09-19 15:10:00,49.73,49.92,49.73,49.88,78500.0,49.73,49.92,49.73,49.88,78500.0
2007-09-19 15:20:00,49.88,50.04,49.86,49.88,219300.0,49.88,50.04,49.86,49.88,219300.0
2007-09-19 15:30:00,49.87,49.9,49.75,49.84,111400.0,49.87,49.9,49.75,49.84,111400.0
2007-09-19 15:40:00,49.83,49.9,49.78,49.86,323800.0,49.83,49.9,49.78,49.86,323800.0
2007-09-19 15:50:00,49.87,49.9,49.84,49.88,385200.0,49.87,49.9,49.84,49.88,385200.0
2007-09-20 09:30:00,49.5,49.68,49.3,49.35,100800.0,49.5,49.68,49.3,49.35,100800.0
2007-09-20 09:40:00,49.35,49.52,49.27,49.48,56900.0,49.35,49.52,49.27,49.48,56900.0
2007-09-20 09:50:00,49.5,49.59,49.38,49.58,59700.0,49.5,49.59,49.38,49.58,59700.0
2007-09-20 10:00:00,49.58,49.7,49.42,49.51,135800.0,49.58,49.7,49.42,49.51,135800.0
2007-09-20 10:10:00,49.5,49.63,49.45,49.5,36300.0,49.5,49.63,49.45,49.5,36300.0
2007-09-20 10:20:00,49.5,49.55,49.34,49.37,129100.0,49.5,49.55,49.34,49.37,129100.0
2007-09-20 10:30:00,49.36,49.36,49.19,49.25,39400.0,49.36,49.36,49.19,49.25,39400.0
2007-09-20 10:40:00,49.28,49.41,49.26,49.33,33300.0,49.28,49.41,49.26,49.33,33300.0
2007-09-20 10:50:00,49.34,49.44,49.33,49.37,48900.0,49.34,49.44,49.33,49.37,48900.0
2007-09-20 11:00:00,49.39,49.63,49.37,49.61,31300.0,49.39,49.63,49.37,49.61,31300.0
2007-09-20 11:10:00,49.6,49.68,49.44,49.45,55300.0,49.6,49.68,49.44,49.45,55300.0
2007-09-20 11:20:00,49.45,49.54,49.4,49.53,33300.0,49.45,49.54,49.4,49.53,33300.0
2007-09-20 11:30:00,49.54,49.55,49.42,49.48,36600.0,49.54,49.55,49.42,49.48,36600.0
2007-09-20 11:40:00,49.46,49.58,49.46,49.51,53600.0,49.46,49.58,49.46,49.51,53600.0
2007-09-20 11:50:00,49.51,49.61,49.46,49.59,25000.0,49.51,49.61,49.46,49.59,25000.0
2007-09-20 12:00:00,49.61,49.68,49.57,49.61,41700.0,49.61,49.68,49.57,49.61,41700.0
2007-09-20 12:10:00,49.61,49.61,49.52,49.53,25100.0,49.61,49.61,49.52,49.53,25100.0
2007-09-20 12:20:00,49.54,49.54,49.46,49.5,31000.0,49.54,49.54,49.46,49.5,31000.0
2007-09-20 12:30:00,49.49,49.5,49.34,49.37,28700.0,49.49,49.5,49.34,49.37,28700.0
2007-09-20 12:40:00,49.38,49.43,49.36,49.42,23200.0,49.38,49.43,49.36,49.42,23200.0
2007-09-20 12:50:00,49.42,49.53,49.4,49.44,20600.0,49.42,49.53,49.4,49.44,20600.0
2007-09-20 13:00:00,49.45,49.5,49.4,49.4,25600.0,49.45,49.5,49.4,49.4,25600.0
2007-09-20 13:10:00,49.4,49.49,49.37,49.47,19900.0,49.4,49.49,49.37,49.47,19900.0
2007-09-20 13:20:00,49.48,49.52,49.36,49.48,41700.0,49.48,49.52,49.36,49.48,41700.0
2007-09-20 13:30:00,49.47,49.49,49.37,49.42,35600.0,49.47,49.49,49.37,49.42,35600.0
2007-09-20 13:40:00,49.43,49.47,49.35,49.4,35900.0,49.43,49.47,49.35,49.4,35900.0
2007-09-20 13:50:00,49.4,49.4,49.28,49.31,73900.0,49.4,49.4,49.28,49.31,73900.0
2007-09-20 14:00:00,49.33,49.33,49.0,49.02,246400.0,49.33,49.33,49.0,49.02,246400.0
2007-09-20 14:10:00,49.02,49.21,49.0,49.2,34000.0,49.02,49.21,49.0,49.2,34000.0
2007-09-20 14:20:00,49.2,49.2,49.02,49.09,26000.0,49.2,49.2,49.02,49.09,26000.0
2007-09-20 14:30:00,49.07,49.13,49.02,49.06,31800.0,49.07,49.13,49.02,49.06,31800.0
2007-09-20 14:40:00,49.07,49.23,49.07,49.11,48200.0,49.07,49.23,49.07,49.11,48200.0
2007-09-20 14:50:00,49.1,49.23,49.09,49.21,34800.0,49.1,49.23,49.09,49.21,34800.0
2007-09-20 15:00:00,49.21,49.28,49.2,49.24,53000.0,49.21,49.28,49.2,49.24,53000.0
2007-09-20 15:10:00,49.25,49.41,49.25,49.41,58100.0,49.25,49.41,49.25,49.41,58100.0
2007-09-20 15:20:00,49.42,49.47,49.39,49.46,44100.0,49.42,49.47,49.39,49.46,44100.0
2007-09-20 15:30:00,49.46,49.46,49.36,49.42,63600.0,49.46,49.46,49.36,49.42,63600.0
2007-09-20 15:40:00,49.42,49.44,49.36,49.38,85500.0,49.42,49.44,49.36,49.38,85500.0
2007-09-20 15:50:00,49.38,49.44,49.22,49.26,132800.0,49.38,49.44,49.22,49.26,132800.0
2007-09-21 09:30:00,49.85,49.85,49.25,49.5,1228300.0,49.85,49.85,49.25,49.5,1228300.0
2007-09-21 09:40:00,49.5,49.55,49.42,49.5,46700.0,49.5,49.55,49.42,49.5,46700.0
2007-09-21 09:50:00,49.5,49.51,49.31,49.36,55600.0,49.5,49.51,49.31,49.36,55600.0
2007-09-21 10:00:00,49.36,49.57,49.35,49.5,37700.0,49.36,49.57,49.35,49.5,37700.0
2007-09-21 10:10:00,49.5,49.52,49.31,49.31,34000.0,49.5,49.52,49.31,49.31,34000.0
2007-09-21 10:20:00,49.3,49.31,49.1,49.11,21500.0,49.3,49.31,49.1,49.11,21500.0
2007-09-21 10:30:00,49.1,49.16,48.95,49.03,55200.0,49.1,49.16,48.95,49.03,55200.0
2007-09-21 10:40:00,49.04,49.05,48.91,49.04,31500.0,49.04,49.05,48.91,49.04,31500.0
2007-09-21 10:50:00,49.06,49.21,49.04,49.16,34800.0,49.06,49.21,49.04,49.16,34800.0
2007-09-21 11:00:00,49.16,49.2,49.07,49.12,49500.0,49.16,49.2,49.07,49.12,49500.0
2007-09-21 11:10:00,49.13,49.17,49.02,49.13,30400.0,49.13,49.17,49.02,49.13,30400.0
2007-09-21 11:20:00,49.12,49.25,49.12,49.21,37400.0,49.12,49.25,49.12,49.21,37400.0
2007-09-21 11:30:00,49.2,49.28,49.13,49.28,25200.0,49.2,49.28,49.13,49.28,25200.0
2007-09-21 11:40:00,49.28,49.34,49.27,49.34,12000.0,49.28,49.34,49.27,49.34,12000.0
2007-09-21 11:50:00,49.35,49.51,49.35,49.44,59200.0,49.35,49.51,49.35,49.44,59200.0
2007-09-21 12:00:00,49.43,49.43,49.04,49.04,33100.0,49.43,49.43,49.04,49.04,33100.0
2007-09-21 12:10:00,49.05,49.07,48.94,48.95,44700.0,49.05,49.07,48.94,48.95,44700.0
2007-09-21 12:20:00,48.94,49.0,48.93,48.97,25900.0,48.94,49.0,48.93,48.97,25900.0
2007-09-21 12:30:00,48.98,48.99,48.96,48.97,37200.0,48.98,48.99,48.96,48.97,37200.0
2007-09-21 12:40:00,48.98,48.98,48.83,48.85,56400.0,48.98,48.98,48.83,48.85,56400.0
2007-09-21 12:50:00,48.86,48.86,48.69,48.72,43800.0,48.86,48.86,48.69,48.72,43800.0
2007-09-21 13:00:00,48.73,48.81,48.7,48.71,26200.0,48.73,48.81,48.7,48.71,26200.0
2007-09-21 13:10:00,48.7,48.7,48.63,48.65,28800.0,48.7,48.7,48.63,48.65,28800.0
2007-09-21 13:20:00,48.65,48.73,48.65,48.72,18200.0,48.65,48.73,48.65,48.72,18200.0
2007-09-21 13:30:00,48.73,48.83,48.73,48.82,31400.0,48.73,48.83,48.73,48.82,31400.0
2007-09-21 13:40:00,48.82,48.9,48.82,48.9,20900.0,48.82,48.9,48.82,48.9,20900.0
2007-09-21 13:50:00,48.9,48.9,48.84,48.84,17000.0,48.9,48.9,48.84,48.84,17000.0
2007-09-21 14:00:00,48.84,48.87,48.78,48.84,27300.0,48.84,48.87,48.78,48.84,27300.0
2007-09-21 14:10:00,48.84,48.87,48.79,48.87,25700.0,48.84,48.87,48.79,48.87,25700.0
2007-09-21 14:20:00,48.87,48.88,48.84,48.88,16700.0,48.87,48.88,48.84,48.88,16700.0
2007-09-21 14:30:00,48.89,48.99,48.88,48.89,20800.0,48.89,48.99,48.88,48.89,20800.0
2007-09-21 14:40:00,48.88,48.88,48.81,48.83,47300.0,48.88,48.88,48.81,48.83,47300.0
2007-09-21 14:50:00,48.82,48.82,48.76,48.78,31400.0,48.82,48.82,48.76,48.78,31400.0
2007-09-21 15:00:00,48.78,48.8,48.7,48.77,49700.0,48.78,48.8,48.7,48.77,49700.0
2007-09-21 15:10:00,48.78,48.92,48.73,48.82,36100.0,48.78,48.92,48.73,48.82,36100.0
2007-09-21 15:20:00,48.82,48.83,48.77,48.8,22000.0,48.82,48.83,48.77,48.8,22000.0
2007-09-21 15:30:00,48.8,48.86,48.73,48.73,38900.0,48.8,48.86,48.73,48.73,38900.0
2007-09-21 15:40:00,48.73,48.8,48.7,48.73,51700.0,48.73,48.8,48.7,48.73,51700.0
2007-09-21 15:50:00,48.73,48.8,48.65,48.72,106700.0,48.73,48.8,48.65,48.72,106700.0
2007-09-24 09:30:00,48.58,48.62,48.0,48.32,197300.0,48.58,48.62,48.0,48.32,197300.0
2007-09-24 09:40:00,48.33,48.33,48.0,48.04,74100.0,48.33,48.33,48.0,48.04,74100.0
2007-09-24 09:50:00,48.05,48.2,48.01,48.14,33700.0,48.05,48.2,48.01,48.14,33700.0
2007-09-24 10:00:00,48.15,48.28,48.04,48.19,54900.0,48.15,48.28,48.04,48.19,54900.0
2007-09-24 10:10:00,48.18,48.32,48.17,48.22,91900.0,48.18,48.32,48.17,48.22,91900.0
2007-09-24 10:20:00,48.26,48.5,48.21,48.29,140400.0,48.26,48.5,48.21,48.29,140400.0
2007-09-24 10:30:00,48.29,48.43,48.24,48.37,96400.0,48.29,48.43,48.24,48.37,96400.0
2007-09-24 10:40:00,48.37,48.5,48.3,48.32,32200.0,48.37,48.5,48.3,48.32,32200.0
2007-09-24 10:50:00,48.33,48.4,48.3,48.33,21200.0,48.33,48.4,48.3,48.33,21200.0
2007-09-24 11:00:00,48.32,48.36,48.31,48.35,19100.0,48.32,48.36,48.31,48.35,19100.0
2007-09-24 11:10:00,48.35,48.38,48.34,48.35,27300.0,48.35,48.38,48.34,48.35,27300.0
2007-09-24 11:20:00,48.35,48.37,48.32,48.33,30800.0,48.35,48.37,48.32,48.33,30800.0
2007-09-24 11:30:00,48.33,48.39,48.3,48.34,43900.0,48.33,48.39,48.3,48.34,43900.0
2007-09-24 11:40:00,48.35,48.38,48.32,48.38,41900.0,48.35,48.38,48.32,48.38,41900.0
2007-09-24 11:50:00,48.39,48.52,48.39,48.45,22200.0,48.39,48.52,48.39,48.45,22200.0
2007-09-24 12:00:00,48.45,48.47,48.41,48.45,33900.0,48.45,48.47,48.41,48.45,33900.0
2007-09-24 12:10:00,48.45,48.54,48.44,48.52,15300.0,48.45,48.54,48.44,48.52,15300.0
2007-09-24 12:20:00,48.53,48.66,48.52,48.64,27200.0,48.53,48.66,48.52,48.64,27200.0
2007-09-24 12:30:00,48.64,48.68,48.48,48.49,44500.0,48.64,48.68,48.48,48.49,44500.0
2007-09-24 12:40:00,48.51,48.57,48.41,48.53,19000.0,48.51,48.57,48.41,48.53,19000.0
2007-09-24 12:50:00,48.49,48.49,48.3,48.38,33100.0,48.49,48.49,48.3,48.38,33100.0
2007-09-24 13:00:00,48.38,48.41,48.28,48.3,20200.0,48.38,48.41,48.28,48.3,20200.0
2007-09-24 13:10:00,48.29,48.33,48.18,48.32,27900.0,48.29,48.33,48.18,48.32,27900.0
2007-09-24 13:20:00,48.33,48.36,48.28,48.36,20100.0,48.33,48.36,48.28,48.36,20100.0
2007-09-24 13:30:00,48.35,48.35,48.17,48.2,130400.0,48.35,48.35,48.17,48.2,130400.0
2007-09-24 13:40:00,48.22,48.37,48.19,48.29,48200.0,48.22,48.37,48.19,48.29,48200.0
2007-09-24 13:50:00,48.3,48.43,48.29,48.42,73400.0,48.3,48.43,48.29,48.42,73400.0
2007-09-24 14:00:00,48.42,48.48,48.4,48.47,19100.0,48.42,48.48,48.4,48.47,19100.0
2007-09-24 14:10:00,48.47,48.48,48.39,48.42,16700.0,48.47,48.48,48.39,48.42,16700.0
2007-09-24 14:20:00,48.42,48.43,48.29,48.33,32800.0,48.42,48.43,48.29,48.33,32800.0
2007-09-24 14:30:00,48.33,48.43,48.32,48.39,23100.0,48.33,48.43,48.32,48.39,23100.0
2007-09-24 14:40:00,48.38,48.43,48.37,48.42,12400.0,48.38,48.43,48.37,48.42,12400.0
2007-09-24 14:50:00,48.42,48.47,48.38,48.42,23500.0,48.42,48.47,48.38,48.42,23500.0
2007-09-24 15:00:00,48.4,48.44,48.32,48.38,26400.0,48.4,48.44,48.32,48.38,26400.0
2007-09-24 15:10:00,48.38,48.39,48.33,48.35,41700.0,48.38,48.39,48.33,48.35,41700.0
2007-09-24 15:20:00,48.35,48.36,48.25,48.35,294400.0,48.35,48.36,48.25,48.35,294400.0
2007-09-24 15:30:00,48.35,48.38,48.31,48.35,36300.0,48.35,48.38,48.31,48.35,36300.0
2007-09-24 15:40:00,48.36,48.4,48.26,48.39,62200.0,48.36,48.4,48.26,48.39,62200.0
2007-09-24 15:50:00,48.37,48.42,48.26,48.42,75200.0,48.37,48.42,48.26,48.42,75200.0
2007-09-25 09:30:00,48.75,48.75,48.23,48.55,95000.0,48.75,48.75,48.23,48.55,95000.0
2007-09-25 09:40:00,48.56,48.67,48.49,48.53,110800.0,48.56,48.67,48.49,48.53,110800.0
2007-09-25 09:50:00,48.54,48.59,48.49,48.59,123700.0,48.54,48.59,48.49,48.59,123700.0
2007-09-25 10:00:00,48.59,48.59,48.49,48.55,93900.0,48.59,48.59,48.49,48.55,93900.0
2007-09-25 10:10:00,48.55,48.7,48.52,48.62,50800.0,48.55,48.7,48.52,48.62,50800.0
2007-09-25 10:20:00,48.63,48.64,48.6,48.63,35100.0,48.63,48.64,48.6,48.63,35100.0
2007-09-25 10:30:00,48.63,48.75,48.61,48.75,20900.0,48.63,48.75,48.61,48.75,20900.0
2007-09-25 10:40:00,48.74,48.91,48.73,48.9,70000.0,48.74,48.91,48.73,48.9,70000.0
2007-09-25 10:50:00,48.93,49.19,48.93,49.17,41800.0,48.93,49.19,48.93,49.17,41800.0
2007-09-25 11:00:00,49.17,49.33,49.1,49.3,52300.0,49.17,49.33,49.1,49.3,52300.0
2007-09-25 11:10:00,49.31,49.37,49.3,49.32,45000.0,49.31,49.37,49.3,49.32,45000.0
2007-09-25 11:20:00,49.32,49.32,49.17,49.25,25300.0,49.32,49.32,49.17,49.25,25300.0
2007-09-25 11:30:00,49.24,49.27,49.18,49.2,27600.0,49.24,49.27,49.18,49.2,27600.0
2007-09-25 11:40:00,49.21,49.23,49.17,49.23,21300.0,49.21,49.23,49.17,49.23,21300.0
2007-09-25 11:50:00,49.23,49.27,49.15,49.25,29000.0,49.23,49.27,49.15,49.25,29000.0
2007-09-25 12:00:00,49.24,49.32,49.16,49.29,32600.0,49.24,49.32,49.16,49.29,32600.0
2007-09-25 12:10:00,49.28,49.32,49.21,49.28,52200.0,49.28,49.32,49.21,49.28,52200.0
2007-09-25 12:20:00,49.29,49.35,49.25,49.33,27000.0,49.29,49.35,49.25,49.33,27000.0
2007-09-25 12:30:00,49.33,49.46,49.32,49.39,33400.0,49.33,49.46,49.32,49.39,33400.0
2007-09-25 12:40:00,49.39,49.47,49.36,49.42,28700.0,49.39,49.47,49.36,49.42,28700.0
2007-09-25 12:50:00,49.43,49.52,49.36,49.49,29900.0,49.43,49.52,49.36,49.49,29900.0
2007-09-25 13:00:00,49.48,49.55,49.46,49.54,23700.0,49.48,49.55,49.46,49.54,23700.0
2007-09-25 13:10:00,49.55,49.66,49.53,49.6,38200.0,49.55,49.66,49.53,49.6,38200.0
2007-09-25 13:20:00,49.61,49.79,49.59,49.77,53100.0,49.61,49.79,49.59,49.77,53100.0
2007-09-25 13:30:00,49.78,49.8,49.69,49.73,38000.0,49.78,49.8,49.69,49.73,38000.0
2007-09-25 13:40:00,49.73,49.75,49.7,49.74,22500.0,49.73,49.75,49.7,49.74,22500.0
2007-09-25 13:50:00,49.74,49.78,49.71,49.76,34000.0,49.74,49.78,49.71,49.76,34000.0
2007-09-25 14:00:00,49.76,49.76,49.7,49.72,50200.0,49.76,49.76,49.7,49.72,50200.0
2007-09-25 14:10:00,49.71,49.77,49.71,49.76,48700.0,49.71,49.77,49.71,49.76,48700.0
2007-09-25 14:20:00,49.76,49.88,49.72,49.86,58800.0,49.76,49.88,49.72,49.86,58800.0
2007-09-25 14:30:00,49.85,49.91,49.83,49.9,62100.0,49.85,49.91,49.83,49.9,62100.0
2007-09-25 14:40:00,49.9,49.99,49.88,49.93,72800.0,49.9,49.99,49.88,49.93,72800.0
2007-09-25 14:50:00,49.92,49.93,49.82,49.86,64600.0,49.92,49.93,49.82,49.86,64600.0
2007-09-25 15:00:00,49.85,49.91,49.83,49.89,76400.0,49.85,49.91,49.83,49.89,76400.0
2007-09-25 15:10:00,49.89,49.91,49.76,49.8,56800.0,49.89,49.91,49.76,49.8,56800.0
2007-09-25 15:20:00,49.8,49.84,49.75,49.77,51600.0,49.8,49.84,49.75,49.77,51600.0
2007-09-25 15:30:00,49.78,49.81,49.67,49.77,110000.0,49.78,49.81,49.67,49.77,110000.0
2007-09-25 15:40:00,49.77,49.81,49.68,49.77,65900.0,49.77,49.81,49.68,49.77,65900.0
2007-09-25 15:50:00,49.77,49.98,49.77,49.92,193200.0,49.77,49.98,49.77,49.92,193200.0
2007-09-26 09:30:00,49.81,49.93,49.43,49.86,63600.0,49.81,49.93,49.43,49.86,63600.0
2007-09-26 09:40:00,49.86,49.88,49.58,49.87,38000.0,49.86,49.88,49.58,49.87,38000.0
2007-09-26 09:50:00,49.88,49.92,49.85,49.88,30700.0,49.88,49.92,49.85,49.88,30700.0
2007-09-26 10:00:00,49.89,49.95,49.69,49.93,324100.0,49.89,49.95,49.69,49.93,324100.0
2007-09-26 10:10:00,49.93,50.34,49.93,50.31,148600.0,49.93,50.34,49.93,50.31,148600.0
2007-09-26 10:20:00,50.31,50.55,50.31,50.37,85600.0,50.31,50.55,50.31,50.37,85600.0
2007-09-26 10:30:00,50.35,50.46,50.13,50.15,73800.0,50.35,50.46,50.13,50.15,73800.0
2007-09-26 10:40:00,50.16,50.17,50.07,50.1,26400.0,50.16,50.17,50.07,50.1,26400.0
2007-09-26 10:50:00,50.1,50.1,49.94,50.0,54800.0,50.1,50.1,49.94,50.0,54800.0
2007-09-26 11:00:00,49.99,50.13,49.99,50.05,57000.0,49.99,50.13,49.99,50.05,57000.0
2007-09-26 11:10:00,50.05,50.14,50.05,50.08,35700.0,50.05,50.14,50.05,50.08,35700.0
2007-09-26 11:20:00,50.08,50.08,49.99,50.01,34800.0,50.08,50.08,49.99,50.01,34800.0
2007-09-26 11:30:00,50.0,50.01,49.83,49.85,69200.0,50.0,50.01,49.83,49.85,69200.0
2007-09-26 11:40:00,49.85,49.96,49.84,49.96,53000.0,49.85,49.96,49.84,49.96,53000.0
2007-09-26 11:50:00,49.95,50.0,49.77,49.77,23800.0,49.95,50.0,49.77,49.77,23800.0
2007-09-26 12:00:00,49.79,49.86,49.75,49.84,29400.0,49.79,49.86,49.75,49.84,29400.0
2007-09-26 12:10:00,49.81,49.94,49.8,49.93,12600.0,49.81,49.94,49.8,49.93,12600.0
2007-09-26 12:20:00,49.91,50.0,49.91,50.0,20600.0,49.91,50.0,49.91,50.0,20600.0
2007-09-26 12:30:00,50.0,50.0,49.96,49.98,19600.0,50.0,50.0,49.96,49.98,19600.0
2007-09-26 12:40:00,49.97,49.99,49.92,49.92,17300.0,49.97,49.99,49.92,49.92,17300.0
2007-09-26 12:50:00,49.92,49.95,49.91,49.95,9100.0,49.92,49.95,49.91,49.95,9100.0
2007-09-26 13:00:00,49.93,49.99,49.93,49.94,15700.0,49.93,49.99,49.93,49.94,15700.0
2007-09-26 13:10:00,49.93,50.0,49.92,50.0,9800.0,49.93,50.0,49.92,50.0,9800.0
2007-09-26 13:20:00,49.99,50.02,49.97,49.98,12500.0,49.99,50.02,49.97,49.98,12500.0
2007-09-26 13:30:00,49.98,49.99,49.86,49.9,25800.0,49.98,49.99,49.86,49.9,25800.0
2007-09-26 13:40:00,49.93,49.95,49.88,49.88,30700.0,49.93,49.95,49.88,49.88,30700.0
2007-09-26 13:50:00,49.88,49.96,49.79,49.81,25000.0,49.88,49.96,49.79,49.81,25000.0
2007-09-26 14:00:00,49.81,49.93,49.81,49.88,14000.0,49.81,49.93,49.81,49.88,14000.0
2007-09-26 14:10:00,49.87,49.88,49.8,49.88,17500.0,49.87,49.88,49.8,49.88,17500.0
2007-09-26 14:20:00,49.89,49.89,49.82,49.85,31000.0,49.89,49.89,49.82,49.85,31000.0
2007-09-26 14:30:00,49.85,49.98,49.85,49.93,17300.0,49.85,49.98,49.85,49.93,17300.0
2007-09-26 14:40:00,49.93,49.93,49.83,49.9,25300.0,49.93,49.93,49.83,49.9,25300.0
2007-09-26 14:50:00,49.91,49.98,49.91,49.96,21900.0,49.91,49.98,49.91,49.96,21900.0
2007-09-26 15:00:00,49.95,49.99,49.93,49.94,49200.0,49.95,49.99,49.93,49.94,49200.0
2007-09-26 15:10:00,49.95,50.08,49.94,50.06,78300.0,49.95,50.08,49.94,50.06,78300.0
2007-09-26 15:20:00,50.06,50.11,50.01,50.1,47800.0,50.06,50.11,50.01,50.1,47800.0
2007-09-26 15:30:00,50.1,50.15,49.99,50.04,58000.0,50.1,50.15,49.99,50.04,58000.0
2007-09-26 15:40:00,50.04,50.06,50.0,50.03,48500.0,50.04,50.06,50.0,50.03,48500.0
2007-09-26 15:50:00,50.04,50.1,50.02,50.07,80400.0,50.04,50.1,50.02,50.07,80400.0
2007-09-27 09:30:00,50.16,50.22,49.82,49.86,59700.0,50.16,50.22,49.82,49.86,59700.0
2007-09-27 09:40:00,49.85,49.87,49.59,49.67,141700.0,49.85,49.87,49.59,49.67,141700.0
2007-09-27 09:50:00,49.62,49.91,49.6,49.81,40600.0,49.62,49.91,49.6,49.81,40600.0
2007-09-27 10:00:00,49.78,49.82,49.36,49.37,92100.0,49.78,49.82,49.36,49.37,92100.0
2007-09-27 10:10:00,49.37,49.51,49.27,49.5,73700.0,49.37,49.51,49.27,49.5,73700.0
2007-09-27 10:20:00,49.52,49.7,49.47,49.48,20100.0,49.52,49.7,49.47,49.48,20100.0
2007-09-27 10:30:00,49.48,49.7,49.47,49.62,34700.0,49.48,49.7,49.47,49.62,34700.0
2007-09-27 10:40:00,49.67,49.74,49.55,49.58,35400.0,49.67,49.74,49.55,49.58,35400.0
2007-09-27 10:50:00,49.59,49.86,49.55,49.75,70700.0,49.59,49.86,49.55,49.75,70700.0
2007-09-27 11:00:00,49.77,49.95,49.72,49.86,56600.0,49.77,49.95,49.72,49.86,56600.0
2007-09-27 11:10:00,49.86,49.87,49.78,49.78,21100.0,49.86,49.87,49.78,49.78,21100.0
2007-09-27 11:20:00,49.79,49.82,49.74,49.81,23600.0,49.79,49.82,49.74,49.81,23600.0
2007-09-27 11:30:00,49.79,49.82,49.73,49.75,14000.0,49.79,49.82,49.73,49.75,14000.0
2007-09-27 11:40:00,49.76,49.82,49.73,49.8,140400.0,49.76,49.82,49.73,49.8,140400.0
2007-09-27 11:50:00,49.8,49.8,49.71,49.72,30900.0,49.8,49.8,49.71,49.72,30900.0
2007-09-27 12:00:00,49.71,49.75,49.69,49.73,14000.0,49.71,49.75,49.69,49.73,14000.0
2007-09-27 12:10:00,49.74,49.76,49.67,49.75,50900.0,49.74,49.76,49.67,49.75,50900.0
2007-09-27 12:20:00,49.75,49.8,49.66,49.75,67700.0,49.75,49.8,49.66,49.75,67700.0
2007-09-27 12:30:00,49.75,49.82,49.64,49.7,63400.0,49.75,49.82,49.64,49.7,63400.0
2007-09-27 12:40:00,49.67,49.76,49.65,49.75,25500.0,49.67,49.76,49.65,49.75,25500.0
2007-09-27 12:50:00,49.74,49.75,49.53,49.54,56300.0,49.74,49.75,49.53,49.54,56300.0
2007-09-27 13:00:00,49.53,49.65,49.51,49.58,28100.0,49.53,49.65,49.51,49.58,28100.0
2007-09-27 13:10:00,49.56,49.6,49.53,49.58,29500.0,49.56,49.6,49.53,49.58,29500.0
2007-09-27 13:20:00,49.6,49.64,49.58,49.59,30600.0,49.6,49.64,49.58,49.59,30600.0
2007-09-27 13:30:00,49.61,49.71,49.58,49.65,23600.0,49.61,49.71,49.58,49.65,23600.0
2007-09-27 13:40:00,49.65,49.78,49.64,49.78,23700.0,49.65,49.78,49.64,49.78,23700.0
2007-09-27 13:50:00,49.77,49.89,49.76,49.87,18700.0,49.77,49.89,49.76,49.87,18700.0
2007-09-27 14:00:00,49.87,49.98,49.83,49.92,24500.0,49.87,49.98,49.83,49.92,24500.0
2007-09-27 14:10:00,49.93,49.96,49.91,49.91,26900.0,49.93,49.96,49.91,49.91,26900.0
2007-09-27 14:20:00,49.91,49.95,49.89,49.91,64700.0,49.91,49.95,49.89,49.91,64700.0
2007-09-27 14:30:00,49.92,49.94,49.82,49.84,28600.0,49.92,49.94,49.82,49.84,28600.0
2007-09-27 14:40:00,49.84,49.84,49.74,49.8,34500.0,49.84,49.84,49.74,49.8,34500.0
2007-09-27 14:50:00,49.8,49.85,49.8,49.8,17100.0,49.8,49.85,49.8,49.8,17100.0
2007-09-27 15:00:00,49.8,49.8,49.74,49.77,52100.0,49.8,49.8,49.74,49.77,52100.0
2007-09-27 15:10:00,49.78,49.88,49.78,49.84,26400.0,49.78,49.88,49.78,49.84,26400.0
2007-09-27 15:20:00,49.85,49.86,49.79,49.8,44600.0,49.85,49.86,49.79,49.8,44600.0
2007-09-27 15:30:00,49.81,49.83,49.75,49.78,48700.0,49.81,49.83,49.75,49.78,48700.0
2007-09-27 15:40:00,49.77,49.82,49.76,49.81,42500.0,49.77,49.82,49.76,49.81,42500.0
2007-09-27 15:50:00,49.8,49.84,49.8,49.82,61200.0,49.8,49.84,49.8,49.82,61200.0
2007-09-28 09:30:00,49.61,50.0,49.61,49.89,67600.0,49.61,50.0,49.61,49.89,67600.0
2007-09-28 09:40:00,49.85,49.95,49.75,49.93,37700.0,49.85,49.95,49.75,49.93,37700.0
2007-09-28 09:50:00,49.95,49.98,49.79,49.84,33600.0,49.95,49.98,49.79,49.84,33600.0
2007-09-28 10:00:00,49.86,49.95,49.83,49.87,42700.0,49.86,49.95,49.83,49.87,42700.0
2007-09-28 10:10:00,49.87,49.9,49.81,49.83,25800.0,49.87,49.9,49.81,49.83,25800.0
2007-09-28 10:20:00,49.81,49.84,49.75,49.75,41700.0,49.81,49.84,49.75,49.75,41700.0
2007-09-28 10:30:00,49.75,49.89,49.74,49.84,41800.0,49.75,49.89,49.74,49.84,41800.0
2007-09-28 10:40:00,49.84,49.84,49.75,49.76,24800.0,49.84,49.84,49.75,49.76,24800.0
2007-09-28 10:50:00,49.77,49.91,49.75,49.91,30900.0,49.77,49.91,49.75,49.91,30900.0
2007-09-28 11:00:00,49.9,49.94,49.9,49.9,25000.0,49.9,49.94,49.9,49.9,25000.0
2007-09-28 11:10:00,49.9,49.95,49.88,49.95,28900.0,49.9,49.95,49.88,49.95,28900.0
2007-09-28 11:20:00,49.95,50.0,49.94,49.97,27400.0,49.95,50.0,49.94,49.97,27400.0
2007-09-28 11:30:00,49.97,50.0,49.96,49.98,40400.0,49.97,50.0,49.96,49.98,40400.0
2007-09-28 11:40:00,49.99,50.01,49.98,49.98,50400.0,49.99,50.01,49.98,49.98,50400.0
2007-09-28 11:50:00,49.99,50.02,49.98,50.0,22400.0,49.99,50.02,49.98,50.0,22400.0
2007-09-28 12:00:00,49.99,50.0,49.97,49.97,10900.0,49.99,50.0,49.97,49.97,10900.0
2007-09-28 12:10:00,49.96,49.99,49.89,49.9,22700.0,49.96,49.99,49.89,49.9,22700.0
2007-09-28 12:20:00,49.89,49.94,49.89,49.93,16100.0,49.89,49.94,49.89,49.93,16100.0
2007-09-28 12:30:00,49.92,50.0,49.92,49.95,11400.0,49.92,50.0,49.92,49.95,11400.0
2007-09-28 12:40:00,49.95,50.01,49.93,49.99,34800.0,49.95,50.01,49.93,49.99,34800.0
2007-09-28 12:50:00,49.97,50.05,49.97,50.05,22400.0,49.97,50.05,49.97,50.05,22400.0
2007-09-28 13:00:00,50.01,50.05,49.93,49.97,24400.0,50.01,50.05,49.93,49.97,24400.0
2007-09-28 13:10:00,49.95,49.95,49.91,49.94,38400.0,49.95,49.95,49.91,49.94,38400.0
2007-09-28 13:20:00,49.94,49.97,49.83,49.84,34000.0,49.94,49.97,49.83,49.84,34000.0
2007-09-28 13:30:00,49.84,49.85,49.6,49.61,79400.0,49.84,49.85,49.6,49.61,79400.0
2007-09-28 13:40:00,49.61,49.67,49.57,49.62,76300.0,49.61,49.67,49.57,49.62,76300.0
2007-09-28 13:50:00,49.63,49.65,49.62,49.65,5400.0,49.63,49.65,49.62,49.65,5400.0
2007-09-28 14:00:00,49.66,49.67,49.64,49.65,14600.0,49.66,49.67,49.64,49.65,14600.0
2007-09-28 14:10:00,49.65,49.67,49.65,49.65,23900.0,49.65,49.67,49.65,49.65,23900.0
2007-09-28 14:20:00,49.65,49.66,49.62,49.65,22800.0,49.65,49.66,49.62,49.65,22800.0
2007-09-28 14:30:00,49.65,49.69,49.65,49.66,14000.0,49.65,49.69,49.65,49.66,14000.0
2007-09-28 14:40:00,49.67,49.73,49.66,49.7,49900.0,49.67,49.73,49.66,49.7,49900.0
2007-09-28 14:50:00,49.7,49.78,49.64,49.71,97600.0,49.7,49.78,49.64,49.71,97600.0
2007-09-28 15:00:00,49.71,49.75,49.64,49.69,38000.0,49.71,49.75,49.64,49.69,38000.0
2007-09-28 15:10:00,49.69,49.79,49.66,49.76,73000.0,49.69,49.79,49.66,49.76,73000.0
2007-09-28 15:20:00,49.75,49.85,49.75,49.83,62400.0,49.75,49.85,49.75,49.83,62400.0
2007-09-28 15:30:00,49.83,49.9,49.81,49.81,47000.0,49.83,49.9,49.81,49.81,47000.0
2007-09-28 15:40:00,49.82,50.05,49.82,50.05,214300.0,49.82,50.05,49.82,50.05,214300.0
2007-09-28 15:50:00,50.04,50.04,49.95,49.99,140000.0,50.04,50.04,49.95,49.99,140000.0
2007-10-01 09:30:00,48.51,49.11,48.27,49.11,242600.0,48.51,49.11,48.27,49.11,242600.0
2007-10-01 09:40:00,49.07,49.79,49.02,49.58,103200.0,49.07,49.79,49.02,49.58,103200.0
2007-10-01 09:50:00,49.6,49.73,49.4,49.55,31800.0,49.6,49.73,49.4,49.55,31800.0
2007-10-01 10:00:00,49.55,49.82,49.49,49.64,48400.0,49.55,49.82,49.49,49.64,48400.0
2007-10-01 10:10:00,49.63,49.65,49.49,49.58,33200.0,49.63,49.65,49.49,49.58,33200.0
2007-10-01 10:20:00,49.6,49.6,49.41,49.45,23000.0,49.6,49.6,49.41,49.45,23000.0
2007-10-01 10:30:00,49.48,49.53,49.39,49.42,35200.0,49.48,49.53,49.39,49.42,35200.0
2007-10-01 10:40:00,49.4,49.43,49.33,49.34,25400.0,49.4,49.43,49.33,49.34,25400.0
2007-10-01 10:50:00,49.34,49.36,49.29,49.32,30700.0,49.34,49.36,49.29,49.32,30700.0
2007-10-01 11:00:00,49.32,49.34,49.25,49.31,23200.0,49.32,49.34,49.25,49.31,23200.0
2007-10-01 11:10:00,49.32,49.35,49.28,49.3,24800.0,49.32,49.35,49.28,49.3,24800.0
2007-10-01 11:20:00,49.31,49.48,49.3,49.43,52800.0,49.31,49.48,49.3,49.43,52800.0
2007-10-01 11:30:00,49.44,49.63,49.44,49.61,24100.0,49.44,49.63,49.44,49.61,24100.0
2007-10-01 11:40:00,49.6,49.74,49.6,49.66,30000.0,49.6,49.74,49.6,49.66,30000.0
2007-10-01 11:50:00,49.66,49.9,49.66,49.88,27300.0,49.66,49.9,49.66,49.88,27300.0
2007-10-01 12:00:00,49.87,49.93,49.81,49.86,43700.0,49.87,49.93,49.81,49.86,43700.0
2007-10-01 12:10:00,49.87,49.9,49.75,49.85,26100.0,49.87,49.9,49.75,49.85,26100.0
2007-10-01 12:20:00,49.87,49.99,49.85,49.91,44500.0,49.87,49.99,49.85,49.91,44500.0
2007-10-01 12:30:00,49.9,49.9,49.82,49.86,16000.0,49.9,49.9,49.82,49.86,16000.0
2007-10-01 12:40:00,49.87,49.88,49.64,49.64,43400.0,49.87,49.88,49.64,49.64,43400.0
2007-10-01 12:50:00,49.63,49.66,49.63,49.66,13900.0,49.63,49.66,49.63,49.66,13900.0
2007-10-01 13:00:00,49.65,49.65,49.59,49.59,21500.0,49.65,49.65,49.59,49.59,21500.0
2007-10-01 13:10:00,49.59,49.64,49.54,49.6,39000.0,49.59,49.64,49.54,49.6,39000.0
2007-10-01 13:20:00,49.59,49.71,49.57,49.69,31100.0,49.59,49.71,49.57,49.69,31100.0
2007-10-01 13:30:00,49.68,49.72,49.65,49.67,24100.0,49.68,49.72,49.65,49.67,24100.0
2007-10-01 13:40:00,49.68,49.7,49.61,49.66,27400.0,49.68,49.7,49.61,49.66,27400.0
2007-10-01 13:50:00,49.65,49.7,49.6,49.62,22700.0,49.65,49.7,49.6,49.62,22700.0
2007-10-01 14:00:00,49.62,49.72,49.61,49.7,34000.0,49.62,49.72,49.61,49.7,34000.0
2007-10-01 14:10:00,49.7,49.7,49.63,49.63,29800.0,49.7,49.7,49.63,49.63,29800.0
2007-10-01 14:20:00,49.64,49.7,49.61,49.68,21500.0,49.64,49.7,49.61,49.68,21500.0
2007-10-01 14:30:00,49.69,49.72,49.65,49.65,32700.0,49.69,49.72,49.65,49.65,32700.0
2007-10-01 14:40:00,49.67,49.72,49.59,49.7,28000.0,49.67,49.72,49.59,49.7,28000.0
2007-10-01 14:50:00,49.72,49.8,49.68,49.7,42000.0,49.72,49.8,49.68,49.7,42000.0
2007-10-01 15:00:00,49.71,49.75,49.68,49.72,37700.0,49.71,49.75,49.68,49.72,37700.0
2007-10-01 15:10:00,49.71,49.74,49.54,49.6,45200.0,49.71,49.74,49.54,49.6,45200.0
2007-10-01 15:20:00,49.59,49.68,49.58,49.67,34800.0,49.59,49.68,49.58,49.67,34800.0
2007-10-01 15:30:00,49.67,49.68,49.59,49.61,46800.0,49.67,49.68,49.59,49.61,46800.0
2007-10-01 15:40:00,49.61,49.65,49.5,49.64,58900.0,49.61,49.65,49.5,49.64,58900.0
2007-10-01 15:50:00,49.65,49.84,49.64,49.84,98700.0,49.65,49.84,49.64,49.84,98700.0
2007-10-02 09:30:00,50.04,50.04,49.42,49.53,77000.0,50.04,50.04,49.42,49.53,77000.0
2007-10-02 09:40:00,49.52,49.52,49.29,49.38,26100.0,49.52,49.52,49.29,49.38,26100.0
2007-10-02 09:50:00,49.36,49.42,49.24,49.32,33200.0,49.36,49.42,49.24,49.32,33200.0
2007-10-02 10:00:00,49.31,49.44,49.15,49.41,53100.0,49.31,49.44,49.15,49.41,53100.0
2007-10-02 10:10:00,49.41,49.48,49.28,49.28,51200.0,49.41,49.48,49.28,49.28,51200.0
2007-10-02 10:20:00,49.28,49.32,49.21,49.27,25300.0,49.28,49.32,49.21,49.27,25300.0
2007-10-02 10:30:00,49.27,49.27,49.13,49.2,28500.0,49.27,49.27,49.13,49.2,28500.0
2007-10-02 10:40:00,49.2,49.27,49.16,49.22,18900.0,49.2,49.27,49.16,49.22,18900.0
2007-10-02 10:50:00,49.23,49.4,49.23,49.4,41800.0,49.23,49.4,49.23,49.4,41800.0
2007-10-02 11:00:00,49.38,49.41,49.38,49.4,99400.0,49.38,49.41,49.38,49.4,99400.0
2007-10-02 11:10:00,49.4,49.46,49.4,49.4,53100.0,49.4,49.46,49.4,49.4,53100.0
2007-10-02 11:20:00,49.41,49.57,49.41,49.55,54700.0,49.41,49.57,49.41,49.55,54700.0
2007-10-02 11:30:00,49.55,49.58,49.49,49.5,36100.0,49.55,49.58,49.49,49.5,36100.0
2007-10-02 11:40:00,49.5,49.59,49.48,49.52,25500.0,49.5,49.59,49.48,49.52,25500.0
2007-10-02 11:50:00,49.54,49.54,49.32,49.32,25800.0,49.54,49.54,49.32,49.32,25800.0
2007-10-02 12:00:00,49.33,49.45,49.33,49.4,26100.0,49.33,49.45,49.33,49.4,26100.0
2007-10-02 12:10:00,49.4,49.5,49.33,49.5,14500.0,49.4,49.5,49.33,49.5,14500.0
2007-10-02 12:20:00,49.5,49.52,49.4,49.51,220600.0,49.5,49.52,49.4,49.51,220600.0
2007-10-02 12:30:00,49.51,49.57,49.5,49.55,31100.0,49.51,49.57,49.5,49.55,31100.0
2007-10-02 12:40:00,49.55,49.71,49.55,49.71,24400.0,49.55,49.71,49.55,49.71,24400.0
2007-10-02 12:50:00,49.71,49.76,49.67,49.7,12400.0,49.71,49.76,49.67,49.7,12400.0
2007-10-02 13:00:00,49.71,49.79,49.69,49.79,13800.0,49.71,49.79,49.69,49.79,13800.0
2007-10-02 13:10:00,49.79,49.8,49.72,49.72,12700.0,49.79,49.8,49.72,49.72,12700.0
2007-10-02 13:20:00,49.73,49.75,49.66,49.66,19000.0,49.73,49.75,49.66,49.66,19000.0
2007-10-02 13:30:00,49.67,49.72,49.65,49.69,14600.0,49.67,49.72,49.65,49.69,14600.0
2007-10-02 13:40:00,49.7,49.82,49.7,49.82,22800.0,49.7,49.82,49.7,49.82,22800.0
2007-10-02 13:50:00,49.84,49.98,49.82,49.94,32800.0,49.84,49.98,49.82,49.94,32800.0
2007-10-02 14:00:00,49.95,49.98,49.9,49.92,18500.0,49.95,49.98,49.9,49.92,18500.0
2007-10-02 14:10:00,49.9,49.98,49.9,49.98,38700.0,49.9,49.98,49.9,49.98,38700.0
2007-10-02 14:20:00,49.98,49.98,49.89,49.91,34600.0,49.98,49.98,49.89,49.91,34600.0
2007-10-02 14:30:00,49.9,49.94,49.84,49.88,15100.0,49.9,49.94,49.84,49.88,15100.0
2007-10-02 14:40:00,49.89,49.9,49.8,49.86,40300.0,49.89,49.9,49.8,49.86,40300.0
2007-10-02 14:50:00,49.86,49.86,49.82,49.82,19900.0,49.86,49.86,49.82,49.82,19900.0
2007-10-02 15:00:00,49.82,49.88,49.81,49.88,29200.0,49.82,49.88,49.81,49.88,29200.0
2007-10-02 15:10:00,49.86,49.87,49.82,49.86,24800.0,49.86,49.87,49.82,49.86,24800.0
2007-10-02 15:20:00,49.86,49.9,49.83,49.89,49100.0,49.86,49.9,49.83,49.89,49100.0
2007-10-02 15:30:00,49.89,49.96,49.88,49.89,164000.0,49.89,49.96,49.88,49.89,164000.0
2007-10-02 15:40:00,49.88,49.91,49.83,49.9,91700.0,49.88,49.91,49.83,49.9,91700.0
2007-10-02 15:50:00,49.91,49.94,49.88,49.9,67000.0,49.91,49.94,49.88,49.9,67000.0
2007-10-03 09:30:00,49.82,49.94,49.63,49.73,29400.0,49.82,49.94,49.63,49.73,29400.0
2007-10-03 09:40:00,49.74,49.82,49.57,49.58,36700.0,49.74,49.82,49.57,49.58,36700.0
2007-10-03 09:50:00,49.57,49.71,49.54,49.59,22800.0,49.57,49.71,49.54,49.59,22800.0
2007-10-03 10:00:00,49.59,49.82,49.58,49.79,21600.0,49.59,49.82,49.58,49.79,21600.0
2007-10-03 10:10:00,49.77,49.79,49.57,49.59,53000.0,49.77,49.79,49.57,49.59,53000.0
2007-10-03 10:20:00,49.58,49.72,49.57,49.63,15500.0,49.58,49.72,49.57,49.63,15500.0
2007-10-03 10:30:00,49.64,49.7,49.41,49.41,22500.0,49.64,49.7,49.41,49.41,22500.0
2007-10-03 10:40:00,49.42,49.56,49.42,49.5,14800.0,49.42,49.56,49.42,49.5,14800.0
2007-10-03 10:50:00,49.52,49.8,49.51,49.77,13700.0,49.52,49.8,49.51,49.77,13700.0
2007-10-03 11:00:00,49.79,49.79,49.61,49.63,19700.0,49.79,49.79,49.61,49.63,19700.0
2007-10-03 11:10:00,49.65,49.8,49.64,49.71,23200.0,49.65,49.8,49.64,49.71,23200.0
2007-10-03 11:20:00,49.74,49.8,49.72,49.74,14100.0,49.74,49.8,49.72,49.74,14100.0
2007-10-03 11:30:00,49.72,49.76,49.69,49.76,12800.0,49.72,49.76,49.69,49.76,12800.0
2007-10-03 11:40:00,49.75,49.77,49.69,49.77,26500.0,49.75,49.77,49.69,49.77,26500.0
2007-10-03 11:50:00,49.78,49.79,49.76,49.76,9000.0,49.78,49.79,49.76,49.76,9000.0
2007-10-03 12:00:00,49.77,49.8,49.75,49.77,8000.0,49.77,49.8,49.75,49.77,8000.0
2007-10-03 12:10:00,49.77,49.8,49.77,49.8,18200.0,49.77,49.8,49.77,49.8,18200.0
2007-10-03 12:20:00,49.8,49.89,49.78,49.89,25500.0,49.8,49.89,49.78,49.89,25500.0
2007-10-03 12:30:00,49.89,49.96,49.86,49.94,16200.0,49.89,49.96,49.86,49.94,16200.0
2007-10-03 12:40:00,49.96,50.0,49.92,49.99,11900.0,49.96,50.0,49.92,49.99,11900.0
2007-10-03 12:50:00,49.99,50.0,49.98,49.99,9000.0,49.99,50.0,49.98,49.99,9000.0
2007-10-03 13:00:00,49.99,49.99,49.88,49.91,16100.0,49.99,49.99,49.88,49.91,16100.0
2007-10-03 13:10:00,49.92,49.92,49.8,49.83,19600.0,49.92,49.92,49.8,49.83,19600.0
2007-10-03 13:20:00,49.84,49.87,49.8,49.86,25000.0,49.84,49.87,49.8,49.86,25000.0
2007-10-03 13:30:00,49.86,49.88,49.68,49.68,68400.0,49.86,49.88,49.68,49.68,68400.0
2007-10-03 13:40:00,49.69,49.7,49.59,49.62,53400.0,49.69,49.7,49.59,49.62,53400.0
2007-10-03 13:50:00,49.61,49.63,49.56,49.6,18500.0,49.61,49.63,49.56,49.6,18500.0
2007-10-03 14:00:00,49.6,49.61,49.56,49.56,16300.0,49.6,49.61,49.56,49.56,16300.0
2007-10-03 14:10:00,49.56,49.56,49.46,49.48,23500.0,49.56,49.56,49.46,49.48,23500.0
2007-10-03 14:20:00,49.46,49.69,49.46,49.66,27000.0,49.46,49.69,49.46,49.66,27000.0
2007-10-03 14:30:00,49.62,49.64,49.55,49.56,13000.0,49.62,49.64,49.55,49.56,13000.0
2007-10-03 14:40:00,49.56,49.56,49.43,49.45,19900.0,49.56,49.56,49.43,49.45,19900.0
2007-10-03 14:50:00,49.45,49.57,49.44,49.57,18100.0,49.45,49.57,49.44,49.57,18100.0
2007-10-03 15:00:00,49.57,49.66,49.56,49.65,23500.0,49.57,49.66,49.56,49.65,23500.0
2007-10-03 15:10:00,49.65,49.7,49.65,49.7,48300.0,49.65,49.7,49.65,49.7,48300.0
2007-10-03 15:20:00,49.69,49.7,49.64,49.66,34800.0,49.69,49.7,49.64,49.66,34800.0
2007-10-03 15:30:00,49.67,49.67,49.58,49.59,56500.0,49.67,49.67,49.58,49.59,56500.0
2007-10-03 15:40:00,49.59,49.6,49.49,49.52,60800.0,49.59,49.6,49.49,49.52,60800.0
2007-10-03 15:50:00,49.52,49.65,49.49,49.64,53600.0,49.52,49.65,49.49,49.64,53600.0
2007-10-04 09:30:00,49.78,49.92,49.51,49.81,40200.0,49.78,49.92,49.51,49.81,40200.0
2007-10-04 09:40:00,49.83,49.85,49.61,49.64,16600.0,49.83,49.85,49.61,49.64,16600.0
2007-10-04 09:50:00,49.64,49.77,49.52,49.76,24100.0,49.64,49.77,49.52,49.76,24100.0
2007-10-04 10:00:00,49.78,50.0,49.76,49.96,50100.0,49.78,50.0,49.76,49.96,50100.0
2007-10-04 10:10:00,49.96,50.46,49.96,50.12,167200.0,49.96,50.46,49.96,50.12,167200.0
2007-10-04 10:20:00,50.12,50.13,49.93,49.96,48600.0,50.12,50.13,49.93,49.96,48600.0
2007-10-04 10:30:00,49.96,50.1,49.96,50.02,71300.0,49.96,50.1,49.96,50.02,71300.0
2007-10-04 10:40:00,50.02,50.12,49.94,50.12,43300.0,50.02,50.12,49.94,50.12,43300.0
2007-10-04 10:50:00,50.12,50.15,50.02,50.04,64300.0,50.12,50.15,50.02,50.04,64300.0
2007-10-04 11:00:00,50.04,50.08,49.98,50.02,72600.0,50.04,50.08,49.98,50.02,72600.0
2007-10-04 11:10:00,50.02,50.12,50.02,50.09,36100.0,50.02,50.12,50.02,50.09,36100.0
2007-10-04 11:20:00,50.11,50.25,50.06,50.08,26500.0,50.11,50.25,50.06,50.08,26500.0
2007-10-04 11:30:00,50.07,50.21,50.06,50.16,17500.0,50.07,50.21,50.06,50.16,17500.0
2007-10-04 11:40:00,50.17,50.18,50.09,50.14,13000.0,50.17,50.18,50.09,50.14,13000.0
2007-10-04 11:50:00,50.12,50.15,50.01,50.03,19700.0,50.12,50.15,50.01,50.03,19700.0
2007-10-04 12:00:00,50.06,50.08,50.0,50.05,8100.0,50.06,50.08,50.0,50.05,8100.0
2007-10-04 12:10:00,50.05,50.11,50.04,50.11,13400.0,50.05,50.11,50.04,50.11,13400.0
2007-10-04 12:20:00,50.1,50.1,50.01,50.04,8900.0,50.1,50.1,50.01,50.04,8900.0
2007-10-04 12:30:00,50.04,50.08,49.92,50.0,33500.0,50.04,50.08,49.92,50.0,33500.0
2007-10-04 12:40:00,50.0,50.0,49.93,49.96,12500.0,50.0,50.0,49.93,49.96,12500.0
2007-10-04 12:50:00,49.96,50.01,49.92,49.99,9800.0,49.96,50.01,49.92,49.99,9800.0
2007-10-04 13:00:00,49.98,49.99,49.83,49.84,15800.0,49.98,49.99,49.83,49.84,15800.0
2007-10-04 13:10:00,49.84,49.96,49.81,49.92,19800.0,49.84,49.96,49.81,49.92,19800.0
2007-10-04 13:20:00,49.93,50.0,49.84,49.99,21000.0,49.93,50.0,49.84,49.99,21000.0
2007-10-04 13:30:00,50.0,50.02,49.96,49.96,13700.0,50.0,50.02,49.96,49.96,13700.0
2007-10-04 13:40:00,49.96,49.99,49.95,49.97,7300.0,49.96,49.99,49.95,49.97,7300.0
2007-10-04 13:50:00,49.98,50.0,49.9,49.93,10700.0,49.98,50.0,49.9,49.93,10700.0
2007-10-04 14:00:00,49.93,50.0,49.91,49.96,11300.0,49.93,50.0,49.91,49.96,11300.0
2007-10-04 14:10:00,49.95,50.0,49.95,49.99,8900.0,49.95,50.0,49.95,49.99,8900.0
2007-10-04 14:20:00,49.97,49.99,49.96,49.98,6900.0,49.97,49.99,49.96,49.98,6900.0
2007-10-04 14:30:00,49.97,49.99,49.93,49.96,39400.0,49.97,49.99,49.93,49.96,39400.0
2007-10-04 14:40:00,49.97,49.97,49.88,49.93,14300.0,49.97,49.97,49.88,49.93,14300.0
2007-10-04 14:50:00,49.93,49.98,49.9,49.91,12200.0,49.93,49.98,49.9,49.91,12200.0
2007-10-04 15:00:00,49.93,49.96,49.89,49.89,9600.0,49.93,49.96,49.89,49.89,9600.0
2007-10-04 15:10:00,49.9,49.98,49.89,49.98,17100.0,49.9,49.98,49.89,49.98,17100.0
2007-10-04 15:20:00,49.98,50.0,49.96,49.99,69400.0,49.98,50.0,49.96,49.99,69400.0
2007-10-04 15:30:00,49.99,49.99,49.93,49.95,79500.0,49.99,49.99,49.93,49.95,79500.0
2007-10-04 15:40:00,49.95,50.04,49.94,50.02,49900.0,49.95,50.04,49.94,50.02,49900.0
2007-10-04 15:50:00,50.02,50.04,49.95,49.96,88300.0,50.02,50.04,49.95,49.96,88300.0
2007-10-05 09:30:00,49.91,50.08,49.37,49.59,107400.0,49.91,50.08,49.37,49.59,107400.0
2007-10-05 09:40:00,49.58,49.68,49.44,49.49,48500.0,49.58,49.68,49.44,49.49,48500.0
2007-10-05 09:50:00,49.49,49.5,49.28,49.3,44500.0,49.49,49.5,49.28,49.3,44500.0
2007-10-05 10:00:00,49.32,49.45,49.21,49.35,77000.0,49.32,49.45,49.21,49.35,77000.0
2007-10-05 10:10:00,49.36,49.48,49.27,49.3,25100.0,49.36,49.48,49.27,49.3,25100.0
2007-10-05 10:20:00,49.31,49.51,49.3,49.49,17300.0,49.31,49.51,49.3,49.49,17300.0
2007-10-05 10:30:00,49.49,49.52,49.37,49.49,41400.0,49.49,49.52,49.37,49.49,41400.0
2007-10-05 10:40:00,49.49,49.6,49.46,49.57,39800.0,49.49,49.6,49.46,49.57,39800.0
2007-10-05 10:50:00,49.57,49.59,49.49,49.57,69800.0,49.57,49.59,49.49,49.57,69800.0
2007-10-05 11:00:00,49.58,49.7,49.56,49.61,37000.0,49.58,49.7,49.56,49.61,37000.0
2007-10-05 11:10:00,49.61,49.77,49.58,49.76,19200.0,49.61,49.77,49.58,49.76,19200.0
2007-10-05 11:20:00,49.77,49.85,49.77,49.81,24800.0,49.77,49.85,49.77,49.81,24800.0
2007-10-05 11:30:00,49.82,50.0,49.77,49.95,57300.0,49.82,50.0,49.77,49.95,57300.0
2007-10-05 11:40:00,49.95,50.0,49.91,49.92,22500.0,49.95,50.0,49.91,49.92,22500.0
2007-10-05 11:50:00,49.9,49.93,49.85,49.85,20600.0,49.9,49.93,49.85,49.85,20600.0
2007-10-05 12:00:00,49.86,49.86,49.76,49.81,29900.0,49.86,49.86,49.76,49.81,29900.0
2007-10-05 12:10:00,49.8,49.88,49.79,49.88,28100.0,49.8,49.88,49.79,49.88,28100.0
2007-10-05 12:20:00,49.88,49.94,49.87,49.93,19900.0,49.88,49.94,49.87,49.93,19900.0
2007-10-05 12:30:00,49.93,50.02,49.86,49.98,31500.0,49.93,50.02,49.86,49.98,31500.0
2007-10-05 12:40:00,49.98,50.0,49.88,49.93,24800.0,49.98,50.0,49.88,49.93,24800.0
2007-10-05 12:50:00,49.93,50.01,49.89,49.99,33100.0,49.93,50.01,49.89,49.99,33100.0
2007-10-05 13:00:00,49.99,50.01,49.94,49.99,22300.0,49.99,50.01,49.94,49.99,22300.0
2007-10-05 13:10:00,49.98,50.0,49.97,49.98,7900.0,49.98,50.0,49.97,49.98,7900.0
2007-10-05 13:20:00,49.98,50.1,49.97,50.07,49800.0,49.98,50.1,49.97,50.07,49800.0
2007-10-05 13:30:00,50.08,50.26,50.07,50.2,65300.0,50.08,50.26,50.07,50.2,65300.0
2007-10-05 13:40:00,50.2,50.54,50.2,50.48,87500.0,50.2,50.54,50.2,50.48,87500.0
2007-10-05 13:50:00,50.48,50.52,50.39,50.44,53500.0,50.48,50.52,50.39,50.44,53500.0
2007-10-05 14:00:00,50.44,50.44,50.33,50.38,63300.0,50.44,50.44,50.33,50.38,63300.0
2007-10-05 14:10:00,50.38,50.44,50.37,50.44,16600.0,50.38,50.44,50.37,50.44,16600.0
2007-10-05 14:20:00,50.44,50.45,50.43,50.43,48100.0,50.44,50.45,50.43,50.43,48100.0
2007-10-05 14:30:00,50.44,50.44,50.35,50.37,45700.0,50.44,50.44,50.35,50.37,45700.0
2007-10-05 14:40:00,50.37,50.39,50.37,50.38,62700.0,50.37,50.39,50.37,50.38,62700.0
2007-10-05 14:50:00,50.38,50.39,50.37,50.38,46800.0,50.38,50.39,50.37,50.38,46800.0
2007-10-05 15:00:00,50.37,50.42,50.37,50.41,44900.0,50.37,50.42,50.37,50.41,44900.0
2007-10-05 15:10:00,50.42,50.44,50.36,50.39,48800.0,50.42,50.44,50.36,50.39,48800.0
2007-10-05 15:20:00,50.38,50.49,50.37,50.46,54500.0,50.38,50.49,50.37,50.46,54500.0
2007-10-05 15:30:00,50.46,50.54,50.44,50.53,71000.0,50.46,50.54,50.44,50.53,71000.0
2007-10-05 15:40:00,50.53,50.61,50.44,50.45,111200.0,50.53,50.61,50.44,50.45,111200.0
2007-10-05 15:50:00,50.45,50.56,50.44,50.56,165800.0,50.45,50.56,50.44,50.56,165800.0
2007-10-08 09:30:00,50.47,50.47,50.03,50.29,53400.0,50.47,50.47,50.03,50.29,53400.0
2007-10-08 09:40:00,50.33,50.55,50.33,50.45,32100.0,50.33,50.55,50.33,50.45,32100.0
2007-10-08 09:50:00,50.43,50.54,50.43,50.5,28000.0,50.43,50.54,50.43,50.5,28000.0
2007-10-08 10:00:00,50.5,50.75,50.5,50.66,40400.0,50.5,50.75,50.5,50.66,40400.0
2007-10-08 10:10:00,50.66,50.7,50.64,50.66,25500.0,50.66,50.7,50.64,50.66,25500.0
2007-10-08 10:20:00,50.66,50.73,50.62,50.64,37300.0,50.66,50.73,50.62,50.64,37300.0
2007-10-08 10:30:00,50.65,50.75,50.64,50.73,27200.0,50.65,50.75,50.64,50.73,27200.0
2007-10-08 10:40:00,50.74,50.93,50.73,50.91,36700.0,50.74,50.93,50.73,50.91,36700.0
2007-10-08 10:50:00,50.9,50.9,50.79,50.86,31400.0,50.9,50.9,50.79,50.86,31400.0
2007-10-08 11:00:00,50.86,50.86,50.67,50.74,49200.0,50.86,50.86,50.67,50.74,49200.0
2007-10-08 11:10:00,50.75,50.76,50.6,50.62,26800.0,50.75,50.76,50.6,50.62,26800.0
2007-10-08 11:20:00,50.62,50.72,50.62,50.68,25800.0,50.62,50.72,50.62,50.68,25800.0
2007-10-08 11:30:00,50.68,50.69,50.52,50.57,19800.0,50.68,50.69,50.52,50.57,19800.0
2007-10-08 11:40:00,50.59,50.6,50.54,50.55,10900.0,50.59,50.6,50.54,50.55,10900.0
2007-10-08 11:50:00,50.55,50.57,50.52,50.55,16400.0,50.55,50.57,50.52,50.55,16400.0
2007-10-08 12:00:00,50.55,50.57,50.54,50.54,12800.0,50.55,50.57,50.54,50.54,12800.0
2007-10-08 12:10:00,50.55,50.56,50.51,50.53,24700.0,50.55,50.56,50.51,50.53,24700.0
2007-10-08 12:20:00,50.53,50.54,50.51,50.52,23600.0,50.53,50.54,50.51,50.52,23600.0
2007-10-08 12:30:00,50.52,50.54,50.42,50.42,19100.0,50.52,50.54,50.42,50.42,19100.0
2007-10-08 12:40:00,50.42,50.51,50.42,50.5,21500.0,50.42,50.51,50.42,50.5,21500.0
2007-10-08 12:50:00,50.5,50.59,50.5,50.57,20500.0,50.5,50.59,50.5,50.57,20500.0
2007-10-08 13:00:00,50.57,50.57,50.47,50.49,16400.0,50.57,50.57,50.47,50.49,16400.0
2007-10-08 13:10:00,50.49,50.49,50.46,50.47,9000.0,50.49,50.49,50.46,50.47,9000.0
2007-10-08 13:20:00,50.47,50.5,50.45,50.5,5500.0,50.47,50.5,50.45,50.5,5500.0
2007-10-08 13:30:00,50.5,50.56,50.49,50.53,18700.0,50.5,50.56,50.49,50.53,18700.0
2007-10-08 13:40:00,50.54,50.54,50.37,50.39,27500.0,50.54,50.54,50.37,50.39,27500.0
2007-10-08 13:50:00,50.39,50.4,50.33,50.39,12500.0,50.39,50.4,50.33,50.39,12500.0
2007-10-08 14:00:00,50.4,50.4,50.29,50.3,19200.0,50.4,50.4,50.29,50.3,19200.0
2007-10-08 14:10:00,50.3,50.32,50.27,50.3,33900.0,50.3,50.32,50.27,50.3,33900.0
2007-10-08 14:20:00,50.3,50.33,50.29,50.3,68700.0,50.3,50.33,50.29,50.3,68700.0
2007-10-08 14:30:00,50.31,50.35,50.3,50.33,42000.0,50.31,50.35,50.3,50.33,42000.0
2007-10-08 14:40:00,50.33,50.35,50.28,50.29,24600.0,50.33,50.35,50.28,50.29,24600.0
2007-10-08 14:50:00,50.29,50.33,50.26,50.27,33700.0,50.29,50.33,50.26,50.27,33700.0
2007-10-08 15:00:00,50.29,50.46,50.29,50.46,23700.0,50.29,50.46,50.29,50.46,23700.0
2007-10-08 15:10:00,50.45,50.57,50.45,50.56,27100.0,50.45,50.57,50.45,50.56,27100.0
2007-10-08 15:20:00,50.56,50.61,50.56,50.6,22000.0,50.56,50.61,50.56,50.6,22000.0
2007-10-08 15:30:00,50.59,50.65,50.53,50.58,57900.0,50.59,50.65,50.53,50.58,57900.0
2007-10-08 15:40:00,50.56,50.7,50.56,50.69,35800.0,50.56,50.7,50.56,50.69,35800.0
2007-10-08 15:50:00,50.7,50.79,50.67,50.79,90200.0,50.7,50.79,50.67,50.79,90200.0
2007-10-09 09:30:00,50.75,50.96,50.5,50.72,53600.0,50.75,50.96,50.5,50.72,53600.0
2007-10-09 09:40:00,50.71,50.9,50.68,50.68,35800.0,50.71,50.9,50.68,50.68,35800.0
2007-10-09 09:50:00,50.64,50.71,50.47,50.69,21200.0,50.64,50.71,50.47,50.69,21200.0
2007-10-09 10:00:00,50.69,50.81,50.56,50.6,37300.0,50.69,50.81,50.56,50.6,37300.0
2007-10-09 10:10:00,50.62,50.77,50.6,50.74,29200.0,50.62,50.77,50.6,50.74,29200.0
2007-10-09 10:20:00,50.74,50.81,50.74,50.77,25200.0,50.74,50.81,50.74,50.77,25200.0
2007-10-09 10:30:00,50.79,50.95,50.73,50.87,57800.0,50.79,50.95,50.73,50.87,57800.0
2007-10-09 10:40:00,50.88,51.06,50.88,51.0,62900.0,50.88,51.06,50.88,51.0,62900.0
2007-10-09 10:50:00,51.01,51.1,51.0,51.1,11500.0,51.01,51.1,51.0,51.1,11500.0
2007-10-09 11:00:00,51.1,51.18,51.04,51.05,23900.0,51.1,51.18,51.04,51.05,23900.0
2007-10-09 11:10:00,51.04,51.08,51.03,51.08,17900.0,51.04,51.08,51.03,51.08,17900.0
2007-10-09 11:20:00,51.08,51.1,51.07,51.07,9700.0,51.08,51.1,51.07,51.07,9700.0
2007-10-09 11:30:00,51.08,51.09,51.06,51.08,9400.0,51.08,51.09,51.06,51.08,9400.0
2007-10-09 11:40:00,51.06,51.09,51.03,51.03,8400.0,51.06,51.09,51.03,51.03,8400.0
2007-10-09 11:50:00,51.04,51.05,51.01,51.03,15100.0,51.04,51.05,51.01,51.03,15100.0
2007-10-09 12:00:00,51.03,51.05,50.99,51.01,7000.0,51.03,51.05,50.99,51.01,7000.0
2007-10-09 12:10:00,51.01,51.01,50.97,51.0,15800.0,51.01,51.01,50.97,51.0,15800.0
2007-10-09 12:20:00,50.98,51.01,50.98,51.01,19200.0,50.98,51.01,50.98,51.01,19200.0
2007-10-09 12:30:00,51.01,51.03,50.99,51.01,27800.0,51.01,51.03,50.99,51.01,27800.0
2007-10-09 12:40:00,51.02,51.02,50.98,51.01,105200.0,51.02,51.02,50.98,51.01,105200.0
2007-10-09 12:50:00,51.0,51.04,50.99,51.03,126200.0,51.0,51.04,50.99,51.03,126200.0
2007-10-09 13:00:00,51.02,51.03,51.0,51.0,41700.0,51.02,51.03,51.0,51.0,41700.0
2007-10-09 13:10:00,51.0,51.01,51.0,51.0,13100.0,51.0,51.01,51.0,51.0,13100.0
2007-10-09 13:20:00,51.0,51.01,50.91,50.91,87100.0,51.0,51.01,50.91,50.91,87100.0
2007-10-09 13:30:00,50.9,50.9,50.75,50.76,110200.0,50.9,50.9,50.75,50.76,110200.0
2007-10-09 13:40:00,50.76,50.85,50.75,50.82,98400.0,50.76,50.85,50.75,50.82,98400.0
2007-10-09 13:50:00,50.84,50.84,50.72,50.75,58100.0,50.84,50.84,50.72,50.75,58100.0
2007-10-09 14:00:00,50.75,50.78,50.62,50.66,78000.0,50.75,50.78,50.62,50.66,78000.0
2007-10-09 14:10:00,50.68,50.72,50.6,50.62,21100.0,50.68,50.72,50.6,50.62,21100.0
2007-10-09 14:20:00,50.63,50.77,50.58,50.7,54600.0,50.63,50.77,50.58,50.7,54600.0
2007-10-09 14:30:00,50.7,50.78,50.66,50.69,33900.0,50.7,50.78,50.66,50.69,33900.0
2007-10-09 14:40:00,50.66,50.72,50.61,50.72,23200.0,50.66,50.72,50.61,50.72,23200.0
2007-10-09 14:50:00,50.73,50.74,50.69,50.71,37100.0,50.73,50.74,50.69,50.71,37100.0
2007-10-09 15:00:00,50.73,50.75,50.68,50.69,60400.0,50.73,50.75,50.68,50.69,60400.0
2007-10-09 15:10:00,50.71,50.78,50.67,50.75,43500.0,50.71,50.78,50.67,50.75,43500.0
2007-10-09 15:20:00,50.76,50.77,50.72,50.73,30100.0,50.76,50.77,50.72,50.73,30100.0
2007-10-09 15:30:00,50.73,50.78,50.71,50.76,47200.0,50.73,50.78,50.71,50.76,47200.0
2007-10-09 15:40:00,50.76,50.77,50.64,50.75,105400.0,50.76,50.77,50.64,50.75,105400.0
2007-10-09 15:50:00,50.75,50.8,50.72,50.73,86600.0,50.75,50.8,50.72,50.73,86600.0
2007-10-10 09:30:00,50.71,50.81,50.56,50.75,79100.0,50.71,50.81,50.56,50.75,79100.0
2007-10-10 09:40:00,50.78,50.8,50.69,50.74,39200.0,50.78,50.8,50.69,50.74,39200.0
2007-10-10 09:50:00,50.74,50.75,50.7,50.74,52100.0,50.74,50.75,50.7,50.74,52100.0
2007-10-10 10:00:00,50.73,50.87,50.67,50.75,84700.0,50.73,50.87,50.67,50.75,84700.0
2007-10-10 10:10:00,50.75,50.83,50.72,50.78,50300.0,50.75,50.83,50.72,50.78,50300.0
2007-10-10 10:20:00,50.77,50.8,50.73,50.75,39800.0,50.77,50.8,50.73,50.75,39800.0
2007-10-10 10:30:00,50.75,50.92,50.74,50.88,19300.0,50.75,50.92,50.74,50.88,19300.0
2007-10-10 10:40:00,50.88,50.89,50.72,50.83,27900.0,50.88,50.89,50.72,50.83,27900.0
2007-10-10 10:50:00,50.83,50.84,50.71,50.72,30400.0,50.83,50.84,50.71,50.72,30400.0
2007-10-10 11:00:00,50.73,50.91,50.73,50.86,47800.0,50.73,50.91,50.73,50.86,47800.0
2007-10-10 11:10:00,50.83,50.9,50.82,50.84,18300.0,50.83,50.9,50.82,50.84,18300.0
2007-10-10 11:20:00,50.85,50.9,50.8,50.87,26300.0,50.85,50.9,50.8,50.87,26300.0
2007-10-10 11:30:00,50.87,50.91,50.83,50.89,14600.0,50.87,50.91,50.83,50.89,14600.0
2007-10-10 11:40:00,50.89,50.9,50.84,50.86,12800.0,50.89,50.9,50.84,50.86,12800.0
2007-10-10 11:50:00,50.85,50.86,50.72,50.74,12100.0,50.85,50.86,50.72,50.74,12100.0
2007-10-10 12:00:00,50.73,50.75,50.62,50.71,19300.0,50.73,50.75,50.62,50.71,19300.0
2007-10-10 12:10:00,50.69,50.7,50.58,50.62,24400.0,50.69,50.7,50.58,50.62,24400.0
2007-10-10 12:20:00,50.62,50.71,50.62,50.7,22500.0,50.62,50.71,50.62,50.7,22500.0
2007-10-10 12:30:00,50.71,50.72,50.65,50.68,15900.0,50.71,50.72,50.65,50.68,15900.0
2007-10-10 12:40:00,50.66,50.7,50.65,50.68,7600.0,50.66,50.7,50.65,50.68,7600.0
2007-10-10 12:50:00,50.66,50.68,50.55,50.64,10100.0,50.66,50.68,50.55,50.64,10100.0
2007-10-10 13:00:00,50.63,50.63,50.47,50.51,10900.0,50.63,50.63,50.47,50.51,10900.0
2007-10-10 13:10:00,50.54,50.54,50.41,50.41,17300.0,50.54,50.54,50.41,50.41,17300.0
2007-10-10 13:20:00,50.41,50.47,50.37,50.37,11600.0,50.41,50.47,50.37,50.37,11600.0
2007-10-10 13:30:00,50.38,50.44,50.35,50.4,13400.0,50.38,50.44,50.35,50.4,13400.0
2007-10-10 13:40:00,50.39,50.49,50.35,50.49,8300.0,50.39,50.49,50.35,50.49,8300.0
2007-10-10 13:50:00,50.48,50.6,50.48,50.6,16900.0,50.48,50.6,50.48,50.6,16900.0
2007-10-10 14:00:00,50.59,50.59,50.47,50.51,21400.0,50.59,50.59,50.47,50.51,21400.0
2007-10-10 14:10:00,50.5,50.61,50.49,50.61,20000.0,50.5,50.61,50.49,50.61,20000.0
2007-10-10 14:20:00,50.6,50.67,50.56,50.66,23300.0,50.6,50.67,50.56,50.66,23300.0
2007-10-10 14:30:00,50.68,50.72,50.68,50.7,13200.0,50.68,50.72,50.68,50.7,13200.0
2007-10-10 14:40:00,50.69,50.77,50.68,50.74,12700.0,50.69,50.77,50.68,50.74,12700.0
2007-10-10 14:50:00,50.73,50.77,50.65,50.76,12600.0,50.73,50.77,50.65,50.76,12600.0
2007-10-10 15:00:00,50.76,50.87,50.75,50.8,17100.0,50.76,50.87,50.75,50.8,17100.0
2007-10-10 15:10:00,50.79,50.87,50.76,50.85,40500.0,50.79,50.87,50.76,50.85,40500.0
2007-10-10 15:20:00,50.87,50.96,50.84,50.85,23300.0,50.87,50.96,50.84,50.85,23300.0
2007-10-10 15:30:00,50.84,50.85,50.74,50.76,87500.0,50.84,50.85,50.74,50.76,87500.0
2007-10-10 15:40:00,50.77,50.86,50.7,50.84,161200.0,50.77,50.86,50.7,50.84,161200.0
2007-10-10 15:50:00,50.83,50.83,50.68,50.7,159900.0,50.83,50.83,50.68,50.7,159900.0
2007-10-11 09:30:00,50.76,51.32,50.6,50.82,77100.0,50.76,51.32,50.6,50.82,77100.0
2007-10-11 09:40:00,50.83,50.95,50.39,50.7,626900.0,50.83,50.95,50.39,50.7,626900.0
2007-10-11 09:50:00,50.71,50.8,50.62,50.79,18000.0,50.71,50.8,50.62,50.79,18000.0
2007-10-11 10:00:00,50.8,50.82,50.69,50.74,34600.0,50.8,50.82,50.69,50.74,34600.0
2007-10-11 10:10:00,50.73,50.75,50.61,50.65,19800.0,50.73,50.75,50.61,50.65,19800.0
2007-10-11 10:20:00,50.66,50.76,50.65,50.75,25500.0,50.66,50.76,50.65,50.75,25500.0
2007-10-11 10:30:00,50.75,50.75,50.67,50.67,28700.0,50.75,50.75,50.67,50.67,28700.0
2007-10-11 10:40:00,50.67,50.75,50.67,50.69,23300.0,50.67,50.75,50.67,50.69,23300.0
2007-10-11 10:50:00,50.69,50.75,50.69,50.73,33600.0,50.69,50.75,50.69,50.73,33600.0
2007-10-11 11:00:00,50.73,50.75,50.72,50.74,13200.0,50.73,50.75,50.72,50.74,13200.0
2007-10-11 11:10:00,50.75,50.75,50.66,50.71,16500.0,50.75,50.75,50.66,50.71,16500.0
2007-10-11 11:20:00,50.73,50.74,50.71,50.73,5000.0,50.73,50.74,50.71,50.73,5000.0
2007-10-11 11:30:00,50.72,50.9,50.71,50.85,100500.0,50.72,50.9,50.71,50.85,100500.0
2007-10-11 11:40:00,50.86,50.87,50.78,50.81,21600.0,50.86,50.87,50.78,50.81,21600.0
2007-10-11 11:50:00,50.82,50.87,50.81,50.82,12700.0,50.82,50.87,50.81,50.82,12700.0
2007-10-11 12:00:00,50.83,50.86,50.82,50.84,20200.0,50.83,50.86,50.82,50.84,20200.0
2007-10-11 12:10:00,50.83,50.86,50.79,50.85,12300.0,50.83,50.86,50.79,50.85,12300.0
2007-10-11 12:20:00,50.85,50.9,50.84,50.85,31800.0,50.85,50.9,50.84,50.85,31800.0
2007-10-11 12:30:00,50.86,50.86,50.84,50.86,36100.0,50.86,50.86,50.84,50.86,36100.0
2007-10-11 12:40:00,50.87,50.92,50.85,50.87,29100.0,50.87,50.92,50.85,50.87,29100.0
2007-10-11 12:50:00,50.87,50.9,50.85,50.9,7900.0,50.87,50.9,50.85,50.9,7900.0
2007-10-11 13:00:00,50.9,50.95,50.85,50.89,97900.0,50.9,50.95,50.85,50.89,97900.0
2007-10-11 13:10:00,50.89,50.94,50.89,50.89,43300.0,50.89,50.94,50.89,50.89,43300.0
2007-10-11 13:20:00,50.89,50.91,50.86,50.87,38300.0,50.89,50.91,50.86,50.87,38300.0
2007-10-11 13:30:00,50.87,50.95,50.87,50.95,13000.0,50.87,50.95,50.87,50.95,13000.0
2007-10-11 13:40:00,50.95,50.98,50.92,50.92,27900.0,50.95,50.98,50.92,50.92,27900.0
2007-10-11 13:50:00,50.93,50.93,50.57,50.64,45300.0,50.93,50.93,50.57,50.64,45300.0
2007-10-11 14:00:00,50.63,50.65,50.54,50.58,33400.0,50.63,50.65,50.54,50.58,33400.0
2007-10-11 14:10:00,50.59,50.68,50.48,50.67,66900.0,50.59,50.68,50.48,50.67,66900.0
2007-10-11 14:20:00,50.67,50.72,50.2,50.28,51300.0,50.67,50.72,50.2,50.28,51300.0
2007-10-11 14:30:00,50.28,50.55,50.27,50.37,65900.0,50.28,50.55,50.27,50.37,65900.0
2007-10-11 14:40:00,50.37,50.56,50.31,50.41,35500.0,50.37,50.56,50.31,50.41,35500.0
2007-10-11 14:50:00,50.4,50.45,50.26,50.36,38800.0,50.4,50.45,50.26,50.36,38800.0
2007-10-11 15:00:00,50.36,50.4,50.04,50.08,40400.0,50.36,50.4,50.04,50.08,40400.0
2007-10-11 15:10:00,50.07,50.25,50.04,50.1,58000.0,50.07,50.25,50.04,50.1,58000.0
2007-10-11 15:20:00,50.08,50.15,49.89,50.05,76900.0,50.08,50.15,49.89,50.05,76900.0
2007-10-11 15:30:00,50.01,50.13,49.9,49.99,51300.0,50.01,50.13,49.9,49.99,51300.0
2007-10-11 15:40:00,49.99,50.16,49.89,49.92,51800.0,49.99,50.16,49.89,49.92,51800.0
2007-10-11 15:50:00,49.9,50.06,49.8,49.96,122600.0,49.9,50.06,49.8,49.96,122600.0
2007-10-12 09:30:00,50.25,50.38,50.07,50.07,31200.0,50.25,50.38,50.07,50.07,31200.0
2007-10-12 09:40:00,50.11,50.68,50.02,50.68,44900.0,50.11,50.68,50.02,50.68,44900.0
2007-10-12 09:50:00,50.67,51.0,50.67,50.87,68300.0,50.67,51.0,50.67,50.87,68300.0
2007-10-12 10:00:00,50.88,50.9,50.72,50.75,142200.0,50.88,50.9,50.72,50.75,142200.0
2007-10-12 10:10:00,50.75,50.76,50.52,50.7,20700.0,50.75,50.76,50.52,50.7,20700.0
2007-10-12 10:20:00,50.7,50.75,50.69,50.75,44600.0,50.7,50.75,50.69,50.75,44600.0
2007-10-12 10:30:00,50.75,50.75,50.54,50.58,59200.0,50.75,50.75,50.54,50.58,59200.0
2007-10-12 10:40:00,50.59,50.65,50.56,50.63,137800.0,50.59,50.65,50.56,50.63,137800.0
2007-10-12 10:50:00,50.64,50.71,50.61,50.71,6500.0,50.64,50.71,50.61,50.71,6500.0
2007-10-12 11:00:00,50.71,50.76,50.71,50.75,33000.0,50.71,50.76,50.71,50.75,33000.0
2007-10-12 11:10:00,50.73,50.79,50.6,50.79,39500.0,50.73,50.79,50.6,50.79,39500.0
2007-10-12 11:20:00,50.79,50.79,50.74,50.76,21600.0,50.79,50.79,50.74,50.76,21600.0
2007-10-12 11:30:00,50.74,50.76,50.7,50.75,12700.0,50.74,50.76,50.7,50.75,12700.0
2007-10-12 11:40:00,50.76,50.76,50.72,50.76,16100.0,50.76,50.76,50.72,50.76,16100.0
2007-10-12 11:50:00,50.76,50.78,50.74,50.77,32600.0,50.76,50.78,50.74,50.77,32600.0
2007-10-12 12:00:00,50.77,50.77,50.69,50.7,13200.0,50.77,50.77,50.69,50.7,13200.0
2007-10-12 12:10:00,50.7,50.75,50.7,50.75,16900.0,50.7,50.75,50.7,50.75,16900.0
2007-10-12 12:20:00,50.75,50.8,50.74,50.75,38900.0,50.75,50.8,50.74,50.75,38900.0
2007-10-12 12:30:00,50.74,50.75,50.72,50.75,19900.0,50.74,50.75,50.72,50.75,19900.0
2007-10-12 12:40:00,50.75,50.78,50.7,50.74,25600.0,50.75,50.78,50.7,50.74,25600.0
2007-10-12 12:50:00,50.75,50.75,50.73,50.75,11300.0,50.75,50.75,50.73,50.75,11300.0
2007-10-12 13:00:00,50.75,50.75,50.7,50.7,8800.0,50.75,50.75,50.7,50.7,8800.0
2007-10-12 13:10:00,50.7,50.7,50.53,50.55,14800.0,50.7,50.7,50.53,50.55,14800.0
2007-10-12 13:20:00,50.57,50.65,50.56,50.65,80700.0,50.57,50.65,50.56,50.65,80700.0
2007-10-12 13:30:00,50.68,50.76,50.66,50.75,30600.0,50.68,50.76,50.66,50.75,30600.0
2007-10-12 13:40:00,50.76,50.76,50.72,50.75,31000.0,50.76,50.76,50.72,50.75,31000.0
2007-10-12 13:50:00,50.75,50.76,50.74,50.74,18800.0,50.75,50.76,50.74,50.74,18800.0
2007-10-12 14:00:00,50.75,50.82,50.74,50.76,59400.0,50.75,50.82,50.74,50.76,59400.0
2007-10-12 14:10:00,50.74,50.78,50.65,50.75,12100.0,50.74,50.78,50.65,50.75,12100.0
2007-10-12 14:20:00,50.76,50.76,50.72,50.75,27700.0,50.76,50.76,50.72,50.75,27700.0
2007-10-12 14:30:00,50.75,50.76,50.71,50.75,23100.0,50.75,50.76,50.71,50.75,23100.0
2007-10-12 14:40:00,50.75,50.76,50.71,50.73,10900.0,50.75,50.76,50.71,50.73,10900.0
2007-10-12 14:50:00,50.73,50.74,50.69,50.72,26900.0,50.73,50.74,50.69,50.72,26900.0
2007-10-12 15:00:00,50.72,50.75,50.57,50.74,22600.0,50.72,50.75,50.57,50.74,22600.0
2007-10-12 15:10:00,50.73,50.76,50.63,50.63,20500.0,50.73,50.76,50.63,50.63,20500.0
2007-10-12 15:20:00,50.65,50.75,50.57,50.57,24000.0,50.65,50.75,50.57,50.57,24000.0
2007-10-12 15:30:00,50.56,50.75,50.56,50.75,94600.0,50.56,50.75,50.56,50.75,94600.0
2007-10-12 15:40:00,50.75,50.75,50.69,50.75,39400.0,50.75,50.75,50.69,50.75,39400.0
2007-10-12 15:50:00,50.75,50.8,50.72,50.8,112500.0,50.75,50.8,50.72,50.8,112500.0
2007-10-15 09:30:00,50.5,51.0,50.18,50.64,100800.0,50.5,51.0,50.18,50.64,100800.0
2007-10-15 09:40:00,50.61,50.76,50.37,50.55,68000.0,50.61,50.76,50.37,50.55,68000.0
2007-10-15 09:50:00,50.47,50.48,50.11,50.14,30600.0,50.47,50.48,50.11,50.14,30600.0
2007-10-15 10:00:00,50.14,50.26,50.05,50.25,26200.0,50.14,50.26,50.05,50.25,26200.0
2007-10-15 10:10:00,50.26,50.41,50.22,50.33,43500.0,50.26,50.41,50.22,50.33,43500.0
2007-10-15 10:20:00,50.33,50.36,50.27,50.27,30200.0,50.33,50.36,50.27,50.27,30200.0
2007-10-15 10:30:00,50.27,50.36,50.26,50.33,27700.0,50.27,50.36,50.26,50.33,27700.0
2007-10-15 10:40:00,50.33,50.33,50.15,50.15,30000.0,50.33,50.33,50.15,50.15,30000.0
2007-10-15 10:50:00,50.17,50.22,50.04,50.07,28800.0,50.17,50.22,50.04,50.07,28800.0
2007-10-15 11:00:00,50.05,50.19,50.0,50.19,30900.0,50.05,50.19,50.0,50.19,30900.0
2007-10-15 11:10:00,50.19,50.19,50.09,50.11,14400.0,50.19,50.19,50.09,50.11,14400.0
2007-10-15 11:20:00,50.12,50.12,49.96,50.05,27200.0,50.12,50.12,49.96,50.05,27200.0
2007-10-15 11:30:00,50.06,50.09,49.95,50.09,18100.0,50.06,50.09,49.95,50.09,18100.0
2007-10-15 11:40:00,50.09,50.13,49.8,49.8,50600.0,50.09,50.13,49.8,49.8,50600.0
2007-10-15 11:50:00,49.81,49.98,49.74,49.97,43900.0,49.81,49.98,49.74,49.97,43900.0
2007-10-15 12:00:00,49.97,49.97,49.8,49.83,9100.0,49.97,49.97,49.8,49.83,9100.0
2007-10-15 12:10:00,49.82,49.93,49.82,49.89,11200.0,49.82,49.93,49.82,49.89,11200.0
2007-10-15 12:20:00,49.88,49.89,49.82,49.83,16600.0,49.88,49.89,49.82,49.83,16600.0
2007-10-15 12:30:00,49.82,49.83,49.71,49.73,36800.0,49.82,49.83,49.71,49.73,36800.0
2007-10-15 12:40:00,49.73,49.79,49.49,49.49,62400.0,49.73,49.79,49.49,49.49,62400.0
2007-10-15 12:50:00,49.51,49.6,49.5,49.59,9500.0,49.51,49.6,49.5,49.59,9500.0
2007-10-15 13:00:00,49.59,49.6,49.46,49.47,24600.0,49.59,49.6,49.46,49.47,24600.0
2007-10-15 13:10:00,49.47,49.69,49.45,49.69,26000.0,49.47,49.69,49.45,49.69,26000.0
2007-10-15 13:20:00,49.68,49.78,49.65,49.73,34400.0,49.68,49.78,49.65,49.73,34400.0
2007-10-15 13:30:00,49.74,49.89,49.7,49.83,23700.0,49.74,49.89,49.7,49.83,23700.0
2007-10-15 13:40:00,49.83,49.86,49.67,49.67,10800.0,49.83,49.86,49.67,49.67,10800.0
2007-10-15 13:50:00,49.67,49.9,49.67,49.9,8700.0,49.67,49.9,49.67,49.9,8700.0
2007-10-15 14:00:00,49.88,49.88,49.51,49.56,18800.0,49.88,49.88,49.51,49.56,18800.0
2007-10-15 14:10:00,49.54,49.56,49.45,49.54,22300.0,49.54,49.56,49.45,49.54,22300.0
2007-10-15 14:20:00,49.52,49.64,49.44,49.63,28400.0,49.52,49.64,49.44,49.63,28400.0
2007-10-15 14:30:00,49.66,49.72,49.56,49.64,25600.0,49.66,49.72,49.56,49.64,25600.0
2007-10-15 14:40:00,49.68,49.76,49.68,49.72,14700.0,49.68,49.76,49.68,49.72,14700.0
2007-10-15 14:50:00,49.71,49.76,49.67,49.74,13400.0,49.71,49.76,49.67,49.74,13400.0
2007-10-15 15:00:00,49.74,49.87,49.74,49.83,34200.0,49.74,49.87,49.74,49.83,34200.0
2007-10-15 15:10:00,49.82,49.86,49.61,49.61,35200.0,49.82,49.86,49.61,49.61,35200.0
2007-10-15 15:20:00,49.62,49.64,49.46,49.59,41800.0,49.62,49.64,49.46,49.59,41800.0
2007-10-15 15:30:00,49.59,49.66,49.53,49.64,20500.0,49.59,49.66,49.53,49.64,20500.0
2007-10-15 15:40:00,49.66,49.83,49.64,49.8,35600.0,49.66,49.83,49.64,49.8,35600.0
2007-10-15 15:50:00,49.79,49.88,49.65,49.88,73300.0,49.79,49.88,49.65,49.88,73300.0
2007-10-16 09:30:00,49.94,50.16,49.72,50.06,60800.0,49.94,50.16,49.72,50.06,60800.0
2007-10-16 09:40:00,50.06,50.13,49.84,49.9,30200.0,50.06,50.13,49.84,49.9,30200.0
2007-10-16 09:50:00,49.9,50.23,49.85,50.21,39000.0,49.9,50.23,49.85,50.21,39000.0
2007-10-16 10:00:00,50.21,50.5,50.12,50.46,41900.0,50.21,50.5,50.12,50.46,41900.0
2007-10-16 10:10:00,50.45,50.47,49.93,49.97,63300.0,50.45,50.47,49.93,49.97,63300.0
2007-10-16 10:20:00,50.06,50.08,49.05,49.06,283400.0,50.06,50.08,49.05,49.06,283400.0
2007-10-16 10:30:00,49.05,49.54,48.94,49.36,92400.0,49.05,49.54,48.94,49.36,92400.0
2007-10-16 10:40:00,49.36,49.43,49.36,49.42,24100.0,49.36,49.43,49.36,49.42,24100.0
2007-10-16 10:50:00,49.43,49.59,49.24,49.57,35700.0,49.43,49.59,49.24,49.57,35700.0
2007-10-16 11:00:00,49.56,49.82,49.55,49.75,28400.0,49.56,49.82,49.55,49.75,28400.0
2007-10-16 11:10:00,49.77,49.82,49.74,49.82,15700.0,49.77,49.82,49.74,49.82,15700.0
2007-10-16 11:20:00,49.82,49.95,49.81,49.92,31000.0,49.82,49.95,49.81,49.92,31000.0
2007-10-16 11:30:00,49.92,50.13,49.86,50.09,28100.0,49.92,50.13,49.86,50.09,28100.0
2007-10-16 11:40:00,50.08,50.11,50.07,50.08,13800.0,50.08,50.11,50.07,50.08,13800.0
2007-10-16 11:50:00,50.08,50.08,49.91,49.98,22600.0,50.08,50.08,49.91,49.98,22600.0
2007-10-16 12:00:00,49.97,50.02,49.97,50.0,180200.0,49.97,50.02,49.97,50.0,180200.0
2007-10-16 12:10:00,50.01,50.01,49.91,49.94,12400.0,50.01,50.01,49.91,49.94,12400.0
2007-10-16 12:20:00,49.94,49.95,49.82,49.85,14900.0,49.94,49.95,49.82,49.85,14900.0
2007-10-16 12:30:00,49.86,49.87,49.65,49.69,32600.0,49.86,49.87,49.65,49.69,32600.0
2007-10-16 12:40:00,49.68,49.73,49.67,49.7,28600.0,49.68,49.73,49.67,49.7,28600.0
2007-10-16 12:50:00,49.7,49.72,49.6,49.63,43300.0,49.7,49.72,49.6,49.63,43300.0
2007-10-16 13:00:00,49.63,49.64,49.45,49.45,23600.0,49.63,49.64,49.45,49.45,23600.0
2007-10-16 13:10:00,49.45,49.47,49.38,49.41,40700.0,49.45,49.47,49.38,49.41,40700.0
2007-10-16 13:20:00,49.41,49.64,49.4,49.63,28600.0,49.41,49.64,49.4,49.63,28600.0
2007-10-16 13:30:00,49.61,49.7,49.56,49.7,13200.0,49.61,49.7,49.56,49.7,13200.0
2007-10-16 13:40:00,49.69,49.73,49.57,49.57,28200.0,49.69,49.73,49.57,49.57,28200.0
2007-10-16 13:50:00,49.57,49.63,49.46,49.61,14800.0,49.57,49.63,49.46,49.61,14800.0
2007-10-16 14:00:00,49.6,49.69,49.59,49.67,11800.0,49.6,49.69,49.59,49.67,11800.0
2007-10-16 14:10:00,49.66,49.73,49.57,49.6,32600.0,49.66,49.73,49.57,49.6,32600.0
2007-10-16 14:20:00,49.6,49.69,49.57,49.58,16400.0,49.6,49.69,49.57,49.58,16400.0
2007-10-16 14:30:00,49.58,49.58,49.41,49.44,18500.0,49.58,49.58,49.41,49.44,18500.0
2007-10-16 14:40:00,49.44,49.59,49.4,49.58,13900.0,49.44,49.59,49.4,49.58,13900.0
2007-10-16 14:50:00,49.59,49.63,49.45,49.46,43000.0,49.59,49.63,49.45,49.46,43000.0
2007-10-16 15:00:00,49.46,49.5,49.29,49.34,37300.0,49.46,49.5,49.29,49.34,37300.0
2007-10-16 15:10:00,49.34,49.42,49.31,49.42,53000.0,49.34,49.42,49.31,49.42,53000.0
2007-10-16 15:20:00,49.42,49.55,49.38,49.43,43700.0,49.42,49.55,49.38,49.43,43700.0
2007-10-16 15:30:00,49.42,49.43,49.28,49.42,64600.0,49.42,49.43,49.28,49.42,64600.0
2007-10-16 15:40:00,49.42,49.43,49.17,49.19,80100.0,49.42,49.43,49.17,49.19,80100.0
2007-10-16 15:50:00,49.18,49.35,49.14,49.18,148700.0,49.18,49.35,49.14,49.18,148700.0
2007-10-17 09:30:00,48.3,48.9,48.04,48.72,207100.0,48.3,48.9,48.04,48.72,207100.0
2007-10-17 09:40:00,48.72,48.72,48.31,48.58,75200.0,48.72,48.72,48.31,48.58,75200.0
2007-10-17 09:50:00,48.6,48.61,48.24,48.35,110400.0,48.6,48.61,48.24,48.35,110400.0
2007-10-17 10:00:00,48.37,48.54,48.2,48.5,62200.0,48.37,48.54,48.2,48.5,62200.0
2007-10-17 10:10:00,48.5,48.51,48.37,48.43,62400.0,48.5,48.51,48.37,48.43,62400.0
2007-10-17 10:20:00,48.44,48.48,48.36,48.37,26200.0,48.44,48.48,48.36,48.37,26200.0
2007-10-17 10:30:00,48.37,48.51,48.36,48.39,109800.0,48.37,48.51,48.36,48.39,109800.0
2007-10-17 10:40:00,48.36,48.46,48.3,48.45,33000.0,48.36,48.46,48.3,48.45,33000.0
2007-10-17 10:50:00,48.46,48.93,48.45,48.83,55700.0,48.46,48.93,48.45,48.83,55700.0
2007-10-17 11:00:00,48.82,48.82,48.55,48.62,53500.0,48.82,48.82,48.55,48.62,53500.0
2007-10-17 11:10:00,48.62,48.75,48.57,48.66,35700.0,48.62,48.75,48.57,48.66,35700.0
2007-10-17 11:20:00,48.66,48.71,48.61,48.65,35700.0,48.66,48.71,48.61,48.65,35700.0
2007-10-17 11:30:00,48.67,48.79,48.64,48.76,13800.0,48.67,48.79,48.64,48.76,13800.0
2007-10-17 11:40:00,48.76,48.91,48.76,48.86,25800.0,48.76,48.91,48.76,48.86,25800.0
2007-10-17 11:50:00,48.88,48.94,48.84,48.85,14300.0,48.88,48.94,48.84,48.85,14300.0
2007-10-17 12:00:00,48.86,48.91,48.84,48.89,24000.0,48.86,48.91,48.84,48.89,24000.0
2007-10-17 12:10:00,48.89,48.89,48.74,48.74,21000.0,48.89,48.89,48.74,48.74,21000.0
2007-10-17 12:20:00,48.75,48.76,48.48,48.48,16200.0,48.75,48.76,48.48,48.48,16200.0
2007-10-17 12:30:00,48.49,48.54,48.25,48.32,63900.0,48.49,48.54,48.25,48.32,63900.0
2007-10-17 12:40:00,48.32,48.44,48.31,48.43,25400.0,48.32,48.44,48.31,48.43,25400.0
2007-10-17 12:50:00,48.42,48.59,48.28,48.31,73100.0,48.42,48.59,48.28,48.31,73100.0
2007-10-17 13:00:00,48.26,48.39,48.23,48.29,47400.0,48.26,48.39,48.23,48.29,47400.0
2007-10-17 13:10:00,48.3,48.33,48.12,48.31,67100.0,48.3,48.33,48.12,48.31,67100.0
2007-10-17 13:20:00,48.26,48.33,47.92,47.92,101300.0,48.26,48.33,47.92,47.92,101300.0
2007-10-17 13:30:00,47.91,48.17,47.86,48.13,69900.0,47.91,48.17,47.86,48.13,69900.0
2007-10-17 13:40:00,48.15,48.16,47.97,47.97,22400.0,48.15,48.16,47.97,47.97,22400.0
2007-10-17 13:50:00,47.98,47.99,47.52,47.7,103200.0,47.98,47.99,47.52,47.7,103200.0
2007-10-17 14:00:00,47.7,48.36,47.68,48.27,125900.0,47.7,48.36,47.68,48.27,125900.0
2007-10-17 14:10:00,48.27,48.35,47.82,47.9,125300.0,48.27,48.35,47.82,47.9,125300.0
2007-10-17 14:20:00,47.87,47.97,47.73,47.9,49700.0,47.87,47.97,47.73,47.9,49700.0
2007-10-17 14:30:00,47.91,47.91,47.66,47.78,67300.0,47.91,47.91,47.66,47.78,67300.0
2007-10-17 14:40:00,47.77,48.08,47.77,48.03,25200.0,47.77,48.08,47.77,48.03,25200.0
2007-10-17 14:50:00,48.03,48.03,47.89,47.95,44000.0,48.03,48.03,47.89,47.95,44000.0
2007-10-17 15:00:00,47.98,48.25,47.98,48.25,35400.0,47.98,48.25,47.98,48.25,35400.0
2007-10-17 15:10:00,48.23,48.3,48.15,48.22,61800.0,48.23,48.3,48.15,48.22,61800.0
2007-10-17 15:20:00,48.23,48.32,47.95,47.97,120600.0,48.23,48.32,47.95,47.97,120600.0
2007-10-17 15:30:00,47.96,48.14,47.95,47.99,58000.0,47.96,48.14,47.95,47.99,58000.0
2007-10-17 15:40:00,47.99,48.27,47.99,48.22,125400.0,47.99,48.27,47.99,48.22,125400.0
2007-10-17 15:50:00,48.21,48.45,48.17,48.45,150500.0,48.21,48.45,48.17,48.45,150500.0
2007-10-18 09:30:00,48.43,48.94,48.3,48.94,75200.0,48.43,48.94,48.3,48.94,75200.0
2007-10-18 09:40:00,48.94,49.2,48.7,48.78,150300.0,48.94,49.2,48.7,48.78,150300.0
2007-10-18 09:50:00,48.78,48.83,48.52,48.76,48900.0,48.78,48.83,48.52,48.76,48900.0
2007-10-18 10:00:00,48.8,48.89,48.64,48.89,21700.0,48.8,48.89,48.64,48.89,21700.0
2007-10-18 10:10:00,48.88,49.1,48.85,49.05,88300.0,48.88,49.1,48.85,49.05,88300.0
2007-10-18 10:20:00,49.05,49.17,48.98,49.09,84100.0,49.05,49.17,48.98,49.09,84100.0
2007-10-18 10:30:00,49.08,49.09,48.85,48.95,52900.0,49.08,49.09,48.85,48.95,52900.0
2007-10-18 10:40:00,48.95,48.99,48.87,48.91,31800.0,48.95,48.99,48.87,48.91,31800.0
2007-10-18 10:50:00,48.91,48.92,48.87,48.88,16900.0,48.91,48.92,48.87,48.88,16900.0
2007-10-18 11:00:00,48.88,48.99,48.86,48.86,22600.0,48.88,48.99,48.86,48.86,22600.0
2007-10-18 11:10:00,48.85,48.85,48.6,48.61,31900.0,48.85,48.85,48.6,48.61,31900.0
2007-10-18 11:20:00,48.61,48.78,48.51,48.78,22900.0,48.61,48.78,48.51,48.78,22900.0
2007-10-18 11:30:00,48.76,48.91,48.75,48.91,27200.0,48.76,48.91,48.75,48.91,27200.0
2007-10-18 11:40:00,48.92,49.11,48.92,49.11,20900.0,48.92,49.11,48.92,49.11,20900.0
2007-10-18 11:50:00,49.1,49.16,49.04,49.14,19700.0,49.1,49.16,49.04,49.14,19700.0
2007-10-18 12:00:00,49.14,49.15,48.96,49.0,38000.0,49.14,49.15,48.96,49.0,38000.0
2007-10-18 12:10:00,49.0,49.01,48.78,48.84,36500.0,49.0,49.01,48.78,48.84,36500.0
2007-10-18 12:20:00,48.84,48.88,48.78,48.85,42500.0,48.84,48.88,48.78,48.85,42500.0
2007-10-18 12:30:00,48.82,48.87,48.75,48.79,74700.0,48.82,48.87,48.75,48.79,74700.0
2007-10-18 12:40:00,48.78,48.87,48.78,48.85,18000.0,48.78,48.87,48.78,48.85,18000.0
2007-10-18 12:50:00,48.86,48.87,48.76,48.77,21500.0,48.86,48.87,48.76,48.77,21500.0
2007-10-18 13:00:00,48.77,48.81,48.76,48.79,10300.0,48.77,48.81,48.76,48.79,10300.0
2007-10-18 13:10:00,48.79,48.79,48.67,48.77,48200.0,48.79,48.79,48.67,48.77,48200.0
2007-10-18 13:20:00,48.76,48.78,48.73,48.74,22300.0,48.76,48.78,48.73,48.74,22300.0
2007-10-18 13:30:00,48.75,48.8,48.74,48.79,31200.0,48.75,48.8,48.74,48.79,31200.0
2007-10-18 13:40:00,48.79,48.88,48.79,48.86,22900.0,48.79,48.88,48.79,48.86,22900.0
2007-10-18 13:50:00,48.85,49.19,48.85,49.17,39600.0,48.85,49.19,48.85,49.17,39600.0
2007-10-18 14:00:00,49.17,49.43,49.14,49.36,53700.0,49.17,49.43,49.14,49.36,53700.0
2007-10-18 14:10:00,49.36,49.36,49.24,49.3,27000.0,49.36,49.36,49.24,49.3,27000.0
2007-10-18 14:20:00,49.3,49.31,49.15,49.15,27700.0,49.3,49.31,49.15,49.15,27700.0
2007-10-18 14:30:00,49.15,49.15,48.99,49.0,58000.0,49.15,49.15,48.99,49.0,58000.0
2007-10-18 14:40:00,49.0,49.04,48.91,48.94,53300.0,49.0,49.04,48.91,48.94,53300.0
2007-10-18 14:50:00,48.93,49.0,48.91,48.97,18700.0,48.93,49.0,48.91,48.97,18700.0
2007-10-18 15:00:00,48.99,49.09,48.98,49.02,49500.0,48.99,49.09,48.98,49.02,49500.0
2007-10-18 15:10:00,49.02,49.09,48.99,49.08,36700.0,49.02,49.09,48.99,49.08,36700.0
2007-10-18 15:20:00,49.08,49.08,49.0,49.06,26800.0,49.08,49.08,49.0,49.06,26800.0
2007-10-18 15:30:00,49.07,49.1,49.06,49.07,81500.0,49.07,49.1,49.06,49.07,81500.0
2007-10-18 15:40:00,49.07,49.08,48.92,49.07,65300.0,49.07,49.08,48.92,49.07,65300.0
2007-10-18 15:50:00,49.07,49.08,48.99,49.07,66100.0,49.07,49.08,48.99,49.07,66100.0
2007-10-19 09:30:00,49.17,49.28,48.76,48.79,555300.0,49.17,49.28,48.76,48.79,555300.0
2007-10-19 09:40:00,48.86,48.87,48.31,48.4,51100.0,48.86,48.87,48.31,48.4,51100.0
2007-10-19 09:50:00,48.4,48.44,48.14,48.31,45600.0,48.4,48.44,48.14,48.31,45600.0
2007-10-19 10:00:00,48.34,48.34,47.71,47.72,67800.0,48.34,48.34,47.71,47.72,67800.0
2007-10-19 10:10:00,47.75,47.97,47.7,47.92,82600.0,47.75,47.97,47.7,47.92,82600.0
2007-10-19 10:20:00,47.9,47.95,47.82,47.82,29300.0,47.9,47.95,47.82,47.82,29300.0
2007-10-19 10:30:00,47.82,48.1,47.75,48.1,60000.0,47.82,48.1,47.75,48.1,60000.0
2007-10-19 10:40:00,48.07,48.12,47.6,47.72,92800.0,48.07,48.12,47.6,47.72,92800.0
2007-10-19 10:50:00,47.71,47.74,47.31,47.36,61300.0,47.71,47.74,47.31,47.36,61300.0
2007-10-19 11:00:00,47.38,47.67,47.37,47.61,60900.0,47.38,47.67,47.37,47.61,60900.0
2007-10-19 11:10:00,47.63,47.84,47.61,47.81,17800.0,47.63,47.84,47.61,47.81,17800.0
2007-10-19 11:20:00,47.81,47.97,47.71,47.86,25600.0,47.81,47.97,47.71,47.86,25600.0
2007-10-19 11:30:00,47.87,47.98,47.61,47.95,35200.0,47.87,47.98,47.61,47.95,35200.0
2007-10-19 11:40:00,47.95,47.95,47.84,47.94,23500.0,47.95,47.95,47.84,47.94,23500.0
2007-10-19 11:50:00,47.92,48.11,47.92,47.99,39100.0,47.92,48.11,47.92,47.99,39100.0
2007-10-19 12:00:00,47.99,48.02,47.91,48.01,18700.0,47.99,48.02,47.91,48.01,18700.0
2007-10-19 12:10:00,48.01,48.12,47.98,48.04,20600.0,48.01,48.12,47.98,48.04,20600.0
2007-10-19 12:20:00,48.05,48.07,47.87,47.92,29300.0,48.05,48.07,47.87,47.92,29300.0
2007-10-19 12:30:00,47.92,48.08,47.87,48.08,18500.0,47.92,48.08,47.87,48.08,18500.0
2007-10-19 12:40:00,48.06,48.17,48.02,48.1,24500.0,48.06,48.17,48.02,48.1,24500.0
2007-10-19 12:50:00,48.1,48.11,47.93,48.04,34200.0,48.1,48.11,47.93,48.04,34200.0
2007-10-19 13:00:00,48.04,48.04,47.9,48.0,83200.0,48.04,48.04,47.9,48.0,83200.0
2007-10-19 13:10:00,48.0,48.05,47.87,47.87,19000.0,48.0,48.05,47.87,47.87,19000.0
2007-10-19 13:20:00,47.88,47.9,47.58,47.58,26200.0,47.88,47.9,47.58,47.58,26200.0
2007-10-19 13:30:00,47.6,47.68,47.53,47.53,35300.0,47.6,47.68,47.53,47.53,35300.0
2007-10-19 13:40:00,47.56,47.69,47.53,47.67,23000.0,47.56,47.69,47.53,47.67,23000.0
2007-10-19 13:50:00,47.67,47.78,47.65,47.65,17100.0,47.67,47.78,47.65,47.65,17100.0
2007-10-19 14:00:00,47.65,47.66,47.46,47.58,28100.0,47.65,47.66,47.46,47.58,28100.0
2007-10-19 14:10:00,47.59,47.65,47.36,47.38,65500.0,47.59,47.65,47.36,47.38,65500.0
2007-10-19 14:20:00,47.37,47.57,47.28,47.39,48300.0,47.37,47.57,47.28,47.39,48300.0
2007-10-19 14:30:00,47.4,47.56,47.4,47.44,19100.0,47.4,47.56,47.4,47.44,19100.0
2007-10-19 14:40:00,47.44,47.59,47.42,47.59,28800.0,47.44,47.59,47.42,47.59,28800.0
2007-10-19 14:50:00,47.59,47.59,47.17,47.27,65500.0,47.59,47.59,47.17,47.27,65500.0
2007-10-19 15:00:00,47.28,47.47,47.28,47.47,29700.0,47.28,47.47,47.28,47.47,29700.0
2007-10-19 15:10:00,47.46,47.52,47.39,47.44,51600.0,47.46,47.52,47.39,47.44,51600.0
2007-10-19 15:20:00,47.43,47.43,47.17,47.28,49400.0,47.43,47.43,47.17,47.28,49400.0
2007-10-19 15:30:00,47.28,47.43,47.11,47.39,55100.0,47.28,47.43,47.11,47.39,55100.0
2007-10-19 15:40:00,47.39,47.4,46.89,47.04,91100.0,47.39,47.4,46.89,47.04,91100.0
2007-10-19 15:50:00,47.04,47.18,46.94,46.97,181800.0,47.04,47.18,46.94,46.97,181800.0
2007-10-22 09:30:00,46.72,46.88,45.86,46.4,167100.0,46.72,46.88,45.86,46.4,167100.0
2007-10-22 09:40:00,46.38,46.76,46.26,46.73,120700.0,46.38,46.76,46.26,46.73,120700.0
2007-10-22 09:50:00,46.73,47.05,46.61,47.05,84300.0,46.73,47.05,46.61,47.05,84300.0
2007-10-22 10:00:00,47.06,47.24,46.95,47.03,67500.0,47.06,47.24,46.95,47.03,67500.0
2007-10-22 10:10:00,47.04,47.59,47.03,47.22,88600.0,47.04,47.59,47.03,47.22,88600.0
2007-10-22 10:20:00,47.22,47.27,47.13,47.19,31200.0,47.22,47.27,47.13,47.19,31200.0
2007-10-22 10:30:00,47.18,47.19,46.93,46.95,63600.0,47.18,47.19,46.93,46.95,63600.0
2007-10-22 10:40:00,46.92,46.97,46.72,46.72,48200.0,46.92,46.97,46.72,46.72,48200.0
2007-10-22 10:50:00,46.72,46.73,46.48,46.59,52300.0,46.72,46.73,46.48,46.59,52300.0
2007-10-22 11:00:00,46.57,46.63,46.49,46.63,43200.0,46.57,46.63,46.49,46.63,43200.0
2007-10-22 11:10:00,46.61,46.82,46.6,46.73,24600.0,46.61,46.82,46.6,46.73,24600.0
2007-10-22 11:20:00,46.74,46.91,46.73,46.81,24100.0,46.74,46.91,46.73,46.81,24100.0
2007-10-22 11:30:00,46.85,47.1,46.85,46.99,21700.0,46.85,47.1,46.85,46.99,21700.0
2007-10-22 11:40:00,46.98,47.0,46.75,46.97,31100.0,46.98,47.0,46.75,46.97,31100.0
2007-10-22 11:50:00,46.99,47.36,46.95,47.36,17700.0,46.99,47.36,46.95,47.36,17700.0
2007-10-22 12:00:00,47.33,47.35,47.16,47.24,34700.0,47.33,47.35,47.16,47.24,34700.0
2007-10-22 12:10:00,47.24,47.24,47.09,47.09,33500.0,47.24,47.24,47.09,47.09,33500.0
2007-10-22 12:20:00,47.09,47.2,46.95,47.19,27600.0,47.09,47.2,46.95,47.19,27600.0
2007-10-22 12:30:00,47.19,47.45,47.16,47.16,73700.0,47.19,47.45,47.16,47.16,73700.0
2007-10-22 12:40:00,47.15,47.24,47.11,47.24,16400.0,47.15,47.24,47.11,47.24,16400.0
2007-10-22 12:50:00,47.24,47.59,47.24,47.58,38700.0,47.24,47.59,47.24,47.58,38700.0
2007-10-22 13:00:00,47.58,47.77,47.52,47.65,64700.0,47.58,47.77,47.52,47.65,64700.0
2007-10-22 13:10:00,47.67,47.84,47.56,47.81,38300.0,47.67,47.84,47.56,47.81,38300.0
2007-10-22 13:20:00,47.81,47.83,47.7,47.75,24200.0,47.81,47.83,47.7,47.75,24200.0
2007-10-22 13:30:00,47.76,47.8,47.65,47.65,51700.0,47.76,47.8,47.65,47.65,51700.0
2007-10-22 13:40:00,47.68,47.7,47.63,47.69,28500.0,47.68,47.7,47.63,47.69,28500.0
2007-10-22 13:50:00,47.71,47.71,47.53,47.55,32100.0,47.71,47.71,47.53,47.55,32100.0
2007-10-22 14:00:00,47.55,47.57,47.44,47.55,43500.0,47.55,47.57,47.44,47.55,43500.0
2007-10-22 14:10:00,47.56,47.64,47.55,47.63,10900.0,47.56,47.64,47.55,47.63,10900.0
2007-10-22 14:20:00,47.64,47.72,47.6,47.61,16500.0,47.64,47.72,47.6,47.61,16500.0
2007-10-22 14:30:00,47.61,47.63,47.46,47.49,26400.0,47.61,47.63,47.46,47.49,26400.0
2007-10-22 14:40:00,47.47,47.51,47.39,47.41,47500.0,47.47,47.51,47.39,47.41,47500.0
2007-10-22 14:50:00,47.41,47.42,47.22,47.3,58200.0,47.41,47.42,47.22,47.3,58200.0
2007-10-22 15:00:00,47.32,47.4,47.17,47.35,28900.0,47.32,47.4,47.17,47.35,28900.0
2007-10-22 15:10:00,47.32,47.46,47.27,47.39,21200.0,47.32,47.46,47.27,47.39,21200.0
2007-10-22 15:20:00,47.39,47.46,47.28,47.44,25100.0,47.39,47.46,47.28,47.44,25100.0
2007-10-22 15:30:00,47.43,47.51,47.42,47.47,41900.0,47.43,47.51,47.42,47.47,41900.0
2007-10-22 15:40:00,47.47,47.51,47.47,47.5,71700.0,47.47,47.51,47.47,47.5,71700.0
2007-10-22 15:50:00,47.51,47.55,47.49,47.49,126300.0,47.51,47.55,47.49,47.49,126300.0
2007-10-23 09:30:00,46.73,47.21,46.46,46.74,79100.0,46.73,47.21,46.46,46.74,79100.0
2007-10-23 09:40:00,46.74,46.94,46.63,46.74,38300.0,46.74,46.94,46.63,46.74,38300.0
2007-10-23 09:50:00,46.74,46.91,46.66,46.85,33400.0,46.74,46.91,46.66,46.85,33400.0
2007-10-23 10:00:00,46.85,47.19,46.85,46.94,33700.0,46.85,47.19,46.85,46.94,33700.0
2007-10-23 10:10:00,46.97,47.22,46.8,46.85,134800.0,46.97,47.22,46.8,46.85,134800.0
2007-10-23 10:20:00,46.85,47.24,46.68,47.21,50900.0,46.85,47.24,46.68,47.21,50900.0
2007-10-23 10:30:00,47.19,47.25,46.98,47.02,46400.0,47.19,47.25,46.98,47.02,46400.0
2007-10-23 10:40:00,47.04,47.04,46.89,47.01,31000.0,47.04,47.04,46.89,47.01,31000.0
2007-10-23 10:50:00,46.98,47.02,46.9,46.91,49600.0,46.98,47.02,46.9,46.91,49600.0
2007-10-23 11:00:00,46.91,47.03,46.91,46.96,43800.0,46.91,47.03,46.91,46.96,43800.0
2007-10-23 11:10:00,46.95,47.01,46.77,46.85,53300.0,46.95,47.01,46.77,46.85,53300.0
2007-10-23 11:20:00,46.86,46.87,46.79,46.87,32100.0,46.86,46.87,46.79,46.87,32100.0
2007-10-23 11:30:00,46.89,46.97,46.77,46.93,52400.0,46.89,46.97,46.77,46.93,52400.0
2007-10-23 11:40:00,46.92,47.12,46.9,47.08,31300.0,46.92,47.12,46.9,47.08,31300.0
2007-10-23 11:50:00,47.09,47.14,47.07,47.13,32400.0,47.09,47.14,47.07,47.13,32400.0
2007-10-23 12:00:00,47.13,47.2,46.92,46.92,46600.0,47.13,47.2,46.92,46.92,46600.0
2007-10-23 12:10:00,46.91,46.95,46.83,46.95,39100.0,46.91,46.95,46.83,46.95,39100.0
2007-10-23 12:20:00,46.95,46.99,46.83,46.89,25100.0,46.95,46.99,46.83,46.89,25100.0
2007-10-23 12:30:00,46.89,46.92,46.8,46.91,34400.0,46.89,46.92,46.8,46.91,34400.0
2007-10-23 12:40:00,46.92,47.0,46.91,46.94,19600.0,46.92,47.0,46.91,46.94,19600.0
2007-10-23 12:50:00,46.93,46.97,46.87,46.88,18700.0,46.93,46.97,46.87,46.88,18700.0
2007-10-23 13:00:00,46.88,46.9,46.79,46.9,29300.0,46.88,46.9,46.79,46.9,29300.0
2007-10-23 13:10:00,46.9,47.0,46.9,46.97,22100.0,46.9,47.0,46.9,46.97,22100.0
2007-10-23 13:20:00,46.97,47.0,46.87,46.88,23600.0,46.97,47.0,46.87,46.88,23600.0
2007-10-23 13:30:00,46.89,47.0,46.85,47.0,30300.0,46.89,47.0,46.85,47.0,30300.0
2007-10-23 13:40:00,46.99,47.0,46.93,46.93,23800.0,46.99,47.0,46.93,46.93,23800.0
2007-10-23 13:50:00,46.93,46.93,46.79,46.83,37100.0,46.93,46.93,46.79,46.83,37100.0
2007-10-23 14:00:00,46.82,47.01,46.82,46.9,33600.0,46.82,47.01,46.82,46.9,33600.0
2007-10-23 14:10:00,46.93,46.99,46.82,46.99,32500.0,46.93,46.99,46.82,46.99,32500.0
2007-10-23 14:20:00,47.0,47.0,46.92,46.98,30500.0,47.0,47.0,46.92,46.98,30500.0
2007-10-23 14:30:00,46.99,47.08,46.92,46.95,57600.0,46.99,47.08,46.92,46.95,57600.0
2007-10-23 14:40:00,46.96,47.04,46.87,46.93,44000.0,46.96,47.04,46.87,46.93,44000.0
2007-10-23 14:50:00,46.97,47.08,46.9,46.91,53100.0,46.97,47.08,46.9,46.91,53100.0
2007-10-23 15:00:00,46.92,47.04,46.91,47.0,50000.0,46.92,47.04,46.91,47.0,50000.0
2007-10-23 15:10:00,47.0,47.0,46.82,46.85,51600.0,47.0,47.0,46.82,46.85,51600.0
2007-10-23 15:20:00,46.85,46.95,46.72,46.9,69100.0,46.85,46.95,46.72,46.9,69100.0
2007-10-23 15:30:00,46.91,47.06,46.89,47.06,49700.0,46.91,47.06,46.89,47.06,49700.0
2007-10-23 15:40:00,47.05,47.25,47.05,47.09,88800.0,47.05,47.25,47.05,47.09,88800.0
2007-10-23 15:50:00,47.08,47.25,47.08,47.25,175400.0,47.08,47.25,47.08,47.25,175400.0
2007-10-24 09:30:00,46.8,47.34,46.54,46.96,54400.0,46.8,47.34,46.54,46.96,54400.0
2007-10-24 09:40:00,46.95,47.05,46.61,46.91,71700.0,46.95,47.05,46.61,46.91,71700.0
2007-10-24 09:50:00,46.95,46.95,46.86,46.9,19000.0,46.95,46.95,46.86,46.9,19000.0
2007-10-24 10:00:00,46.88,46.9,46.65,46.75,68800.0,46.88,46.9,46.65,46.75,68800.0
2007-10-24 10:10:00,46.74,46.76,46.57,46.65,48400.0,46.74,46.76,46.57,46.65,48400.0
2007-10-24 10:20:00,46.66,46.85,46.63,46.79,13700.0,46.66,46.85,46.63,46.79,13700.0
2007-10-24 10:30:00,46.79,46.8,46.59,46.59,17400.0,46.79,46.8,46.59,46.59,17400.0
2007-10-24 10:40:00,46.59,46.59,46.17,46.2,52100.0,46.59,46.59,46.17,46.2,52100.0
2007-10-24 10:50:00,46.22,46.42,46.17,46.2,43900.0,46.22,46.42,46.17,46.2,43900.0
2007-10-24 11:00:00,46.22,46.28,46.01,46.03,67200.0,46.22,46.28,46.01,46.03,67200.0
2007-10-24 11:10:00,46.03,46.06,45.56,45.59,113900.0,46.03,46.06,45.56,45.59,113900.0
2007-10-24 11:20:00,45.6,45.92,45.54,45.85,52700.0,45.6,45.92,45.54,45.85,52700.0
2007-10-24 11:30:00,45.85,45.99,45.63,45.94,43300.0,45.85,45.99,45.63,45.94,43300.0
2007-10-24 11:40:00,45.94,46.05,45.74,46.03,50700.0,45.94,46.05,45.74,46.03,50700.0
2007-10-24 11:50:00,46.03,46.11,46.0,46.02,44000.0,46.03,46.11,46.0,46.02,44000.0
2007-10-24 12:00:00,46.02,46.2,45.97,46.18,35000.0,46.02,46.2,45.97,46.18,35000.0
2007-10-24 12:10:00,46.18,46.39,46.08,46.28,40600.0,46.18,46.39,46.08,46.28,40600.0
2007-10-24 12:20:00,46.27,46.45,46.11,46.42,84700.0,46.27,46.45,46.11,46.42,84700.0
2007-10-24 12:30:00,46.43,46.53,46.31,46.46,46300.0,46.43,46.53,46.31,46.46,46300.0
2007-10-24 12:40:00,46.46,46.65,46.36,46.43,43400.0,46.46,46.65,46.36,46.43,43400.0
2007-10-24 12:50:00,46.44,46.44,46.25,46.4,40200.0,46.44,46.44,46.25,46.4,40200.0
2007-10-24 13:00:00,46.43,46.55,46.37,46.52,24500.0,46.43,46.55,46.37,46.52,24500.0
2007-10-24 13:10:00,46.52,46.61,46.4,46.44,30600.0,46.52,46.61,46.4,46.44,30600.0
2007-10-24 13:20:00,46.44,46.52,46.36,46.49,16000.0,46.44,46.52,46.36,46.49,16000.0
2007-10-24 13:30:00,46.51,46.51,46.28,46.29,22600.0,46.51,46.51,46.28,46.29,22600.0
2007-10-24 13:40:00,46.27,46.33,46.25,46.3,13900.0,46.27,46.33,46.25,46.3,13900.0
2007-10-24 13:50:00,46.31,46.35,46.2,46.26,34900.0,46.31,46.35,46.2,46.26,34900.0
2007-10-24 14:00:00,46.26,46.34,46.23,46.26,49900.0,46.26,46.34,46.23,46.26,49900.0
2007-10-24 14:10:00,46.27,46.32,46.24,46.28,41200.0,46.27,46.32,46.24,46.28,41200.0
2007-10-24 14:20:00,46.29,46.79,46.29,46.72,48400.0,46.29,46.79,46.29,46.72,48400.0
2007-10-24 14:30:00,46.7,46.83,46.6,46.66,61100.0,46.7,46.83,46.6,46.66,61100.0
2007-10-24 14:40:00,46.65,46.77,46.57,46.74,32800.0,46.65,46.77,46.57,46.74,32800.0
2007-10-24 14:50:00,46.74,46.93,46.67,46.87,62500.0,46.74,46.93,46.67,46.87,62500.0
2007-10-24 15:00:00,46.84,46.97,46.78,46.88,51100.0,46.84,46.97,46.78,46.88,51100.0
2007-10-24 15:10:00,46.9,47.21,46.87,47.07,52700.0,46.9,47.21,46.87,47.07,52700.0
2007-10-24 15:20:00,47.07,47.44,47.04,47.42,53200.0,47.07,47.44,47.04,47.42,53200.0
2007-10-24 15:30:00,47.39,47.39,46.85,46.85,131400.0,47.39,47.39,46.85,46.85,131400.0
2007-10-24 15:40:00,46.84,47.04,46.78,46.85,77700.0,46.84,47.04,46.78,46.85,77700.0
2007-10-24 15:50:00,46.84,47.19,46.74,47.18,118700.0,46.84,47.19,46.74,47.18,118700.0
2007-10-25 09:30:00,47.79,47.88,47.38,47.38,90200.0,47.79,47.88,47.38,47.38,90200.0
2007-10-25 09:40:00,47.38,47.57,47.38,47.52,34700.0,47.38,47.57,47.38,47.52,34700.0
2007-10-25 09:50:00,47.54,47.57,47.19,47.23,24000.0,47.54,47.57,47.19,47.23,24000.0
2007-10-25 10:00:00,47.29,47.66,47.29,47.65,60300.0,47.29,47.66,47.29,47.65,60300.0
2007-10-25 10:10:00,47.69,48.19,47.62,48.07,68600.0,47.69,48.19,47.62,48.07,68600.0
2007-10-25 10:20:00,48.04,48.05,47.95,48.02,23800.0,48.04,48.05,47.95,48.02,23800.0
2007-10-25 10:30:00,48.02,48.07,47.73,47.77,47100.0,48.02,48.07,47.73,47.77,47100.0
2007-10-25 10:40:00,47.77,47.78,47.7,47.74,37900.0,47.77,47.78,47.7,47.74,37900.0
2007-10-25 10:50:00,47.74,47.9,47.72,47.83,33700.0,47.74,47.9,47.72,47.83,33700.0
2007-10-25 11:00:00,47.85,47.86,47.65,47.71,68700.0,47.85,47.86,47.65,47.71,68700.0
2007-10-25 11:10:00,47.71,47.72,47.63,47.66,34900.0,47.71,47.72,47.63,47.66,34900.0
2007-10-25 11:20:00,47.64,47.78,47.63,47.76,49000.0,47.64,47.78,47.63,47.76,49000.0
2007-10-25 11:30:00,47.76,47.89,47.76,47.82,25700.0,47.76,47.89,47.76,47.82,25700.0
2007-10-25 11:40:00,47.82,47.82,47.48,47.49,28900.0,47.82,47.82,47.48,47.49,28900.0
2007-10-25 11:50:00,47.49,47.5,46.98,46.98,70000.0,47.49,47.5,46.98,46.98,70000.0
2007-10-25 12:00:00,47.0,47.31,46.98,47.19,57700.0,47.0,47.31,46.98,47.19,57700.0
2007-10-25 12:10:00,47.19,47.25,47.1,47.19,33600.0,47.19,47.25,47.1,47.19,33600.0
2007-10-25 12:20:00,47.17,47.27,47.02,47.27,36100.0,47.17,47.27,47.02,47.27,36100.0
2007-10-25 12:30:00,47.27,47.29,47.02,47.13,28700.0,47.27,47.29,47.02,47.13,28700.0
2007-10-25 12:40:00,47.15,47.25,47.11,47.13,15800.0,47.15,47.25,47.11,47.13,15800.0
2007-10-25 12:50:00,47.15,47.28,47.07,47.1,19600.0,47.15,47.28,47.07,47.1,19600.0
2007-10-25 13:00:00,47.1,47.1,46.99,47.1,62400.0,47.1,47.1,46.99,47.1,62400.0
2007-10-25 13:10:00,47.11,47.23,47.06,47.12,33200.0,47.11,47.23,47.06,47.12,33200.0
2007-10-25 13:20:00,47.11,47.19,47.02,47.09,52200.0,47.11,47.19,47.02,47.09,52200.0
2007-10-25 13:30:00,47.1,47.24,47.07,47.15,54100.0,47.1,47.24,47.07,47.15,54100.0
2007-10-25 13:40:00,47.14,47.16,47.06,47.16,36600.0,47.14,47.16,47.06,47.16,36600.0
2007-10-25 13:50:00,47.15,47.2,47.12,47.14,40000.0,47.15,47.2,47.12,47.14,40000.0
2007-10-25 14:00:00,47.14,47.15,47.02,47.03,80800.0,47.14,47.15,47.02,47.03,80800.0
2007-10-25 14:10:00,47.03,47.32,47.03,47.2,66900.0,47.03,47.32,47.03,47.2,66900.0
2007-10-25 14:20:00,47.2,47.31,47.14,47.22,48400.0,47.2,47.31,47.14,47.22,48400.0
2007-10-25 14:30:00,47.24,47.29,47.15,47.23,78000.0,47.24,47.29,47.15,47.23,78000.0
2007-10-25 14:40:00,47.23,47.28,47.2,47.23,61400.0,47.23,47.28,47.2,47.23,61400.0
2007-10-25 14:50:00,47.21,47.55,47.21,47.46,46600.0,47.21,47.55,47.21,47.46,46600.0
2007-10-25 15:00:00,47.49,47.49,47.26,47.32,56400.0,47.49,47.49,47.26,47.32,56400.0
2007-10-25 15:10:00,47.32,47.42,47.28,47.41,70600.0,47.32,47.42,47.28,47.41,70600.0
2007-10-25 15:20:00,47.41,47.45,47.35,47.41,84000.0,47.41,47.45,47.35,47.41,84000.0
2007-10-25 15:30:00,47.41,47.45,47.22,47.27,96100.0,47.41,47.45,47.22,47.27,96100.0
2007-10-25 15:40:00,47.27,47.54,47.27,47.3,86800.0,47.27,47.54,47.27,47.3,86800.0
2007-10-25 15:50:00,47.29,47.36,47.25,47.26,93900.0,47.29,47.36,47.25,47.26,93900.0
2007-10-26 09:30:00,47.46,48.02,47.46,47.81,68200.0,47.46,48.02,47.46,47.81,68200.0
2007-10-26 09:40:00,47.86,48.1,47.78,47.95,104800.0,47.86,48.1,47.78,47.95,104800.0
2007-10-26 09:50:00,47.95,48.0,47.75,47.91,102400.0,47.95,48.0,47.75,47.91,102400.0
2007-10-26 10:00:00,47.91,47.97,47.6,47.77,91000.0,47.91,47.97,47.6,47.77,91000.0
2007-10-26 10:10:00,47.75,47.97,47.7,47.78,37100.0,47.75,47.97,47.7,47.78,37100.0
2007-10-26 10:20:00,47.78,47.92,47.77,47.88,36500.0,47.78,47.92,47.77,47.88,36500.0
2007-10-26 10:30:00,47.88,47.88,47.79,47.79,37300.0,47.88,47.88,47.79,47.79,37300.0
2007-10-26 10:40:00,47.79,47.8,47.67,47.75,50800.0,47.79,47.8,47.67,47.75,50800.0
2007-10-26 10:50:00,47.74,47.83,47.66,47.83,40700.0,47.74,47.83,47.66,47.83,40700.0
2007-10-26 11:00:00,47.81,47.83,47.72,47.74,33500.0,47.81,47.83,47.72,47.74,33500.0
2007-10-26 11:10:00,47.74,47.86,47.71,47.71,26400.0,47.74,47.86,47.71,47.71,26400.0
2007-10-26 11:20:00,47.7,47.89,47.65,47.89,25000.0,47.7,47.89,47.65,47.89,25000.0
2007-10-26 11:30:00,47.88,47.89,47.68,47.7,16000.0,47.88,47.89,47.68,47.7,16000.0
2007-10-26 11:40:00,47.69,47.72,47.65,47.68,14200.0,47.69,47.72,47.65,47.68,14200.0
2007-10-26 11:50:00,47.67,47.68,47.65,47.65,21700.0,47.67,47.68,47.65,47.65,21700.0
2007-10-26 12:00:00,47.65,47.65,47.38,47.56,45500.0,47.65,47.65,47.38,47.56,45500.0
2007-10-26 12:10:00,47.56,47.56,47.4,47.41,27300.0,47.56,47.56,47.4,47.41,27300.0
2007-10-26 12:20:00,47.41,47.56,47.36,47.54,28400.0,47.41,47.56,47.36,47.54,28400.0
2007-10-26 12:30:00,47.54,47.75,47.52,47.62,62300.0,47.54,47.75,47.52,47.62,62300.0
2007-10-26 12:40:00,47.61,47.63,47.54,47.57,52300.0,47.61,47.63,47.54,47.57,52300.0
2007-10-26 12:50:00,47.57,47.58,47.54,47.57,24700.0,47.57,47.58,47.54,47.57,24700.0
2007-10-26 13:00:00,47.55,47.61,47.53,47.61,37800.0,47.55,47.61,47.53,47.61,37800.0
2007-10-26 13:10:00,47.61,47.63,47.55,47.56,28100.0,47.61,47.63,47.55,47.56,28100.0
2007-10-26 13:20:00,47.57,47.61,47.5,47.51,35400.0,47.57,47.61,47.5,47.51,35400.0
2007-10-26 13:30:00,47.5,47.5,47.39,47.45,30600.0,47.5,47.5,47.39,47.45,30600.0
2007-10-26 13:40:00,47.45,47.5,47.45,47.5,26300.0,47.45,47.5,47.45,47.5,26300.0
2007-10-26 13:50:00,47.51,47.53,47.49,47.49,14600.0,47.51,47.53,47.49,47.49,14600.0
2007-10-26 14:00:00,47.49,47.66,47.47,47.66,34600.0,47.49,47.66,47.47,47.66,34600.0
2007-10-26 14:10:00,47.66,47.79,47.65,47.74,56700.0,47.66,47.79,47.65,47.74,56700.0
2007-10-26 14:20:00,47.74,47.74,47.66,47.68,25100.0,47.74,47.74,47.66,47.68,25100.0
2007-10-26 14:30:00,47.67,47.69,47.55,47.6,17000.0,47.67,47.69,47.55,47.6,17000.0
2007-10-26 14:40:00,47.59,47.63,47.53,47.55,36700.0,47.59,47.63,47.53,47.55,36700.0
2007-10-26 14:50:00,47.54,47.58,47.52,47.56,28500.0,47.54,47.58,47.52,47.56,28500.0
2007-10-26 15:00:00,47.57,47.61,47.51,47.54,49300.0,47.57,47.61,47.51,47.54,49300.0
2007-10-26 15:10:00,47.54,47.56,47.52,47.52,35600.0,47.54,47.56,47.52,47.52,35600.0
2007-10-26 15:20:00,47.52,47.55,47.44,47.5,63500.0,47.52,47.55,47.44,47.5,63500.0
2007-10-26 15:30:00,47.51,47.63,47.48,47.6,58600.0,47.51,47.63,47.48,47.6,58600.0
2007-10-26 15:40:00,47.6,47.6,47.44,47.48,97900.0,47.6,47.6,47.44,47.48,97900.0
2007-10-26 15:50:00,47.49,47.65,47.47,47.65,134000.0,47.49,47.65,47.47,47.65,134000.0
2007-10-29 09:30:00,47.77,48.12,47.7,47.75,344900.0,47.77,48.12,47.7,47.75,344900.0
2007-10-29 09:40:00,47.75,47.89,47.75,47.75,70800.0,47.75,47.89,47.75,47.75,70800.0
2007-10-29 09:50:00,47.75,47.8,47.58,47.59,169500.0,47.75,47.8,47.58,47.59,169500.0
2007-10-29 10:00:00,47.58,47.6,47.3,47.6,67500.0,47.58,47.6,47.3,47.6,67500.0
2007-10-29 10:10:00,47.59,47.6,47.31,47.42,86400.0,47.59,47.6,47.31,47.42,86400.0
2007-10-29 10:20:00,47.42,47.5,47.3,47.5,76800.0,47.42,47.5,47.3,47.5,76800.0
2007-10-29 10:30:00,47.5,47.53,47.23,47.27,46200.0,47.5,47.53,47.23,47.27,46200.0
2007-10-29 10:40:00,47.28,47.32,47.25,47.32,27700.0,47.28,47.32,47.25,47.32,27700.0
2007-10-29 10:50:00,47.33,47.34,47.2,47.26,46900.0,47.33,47.34,47.2,47.26,46900.0
2007-10-29 11:00:00,47.25,47.27,47.16,47.24,28200.0,47.25,47.27,47.16,47.24,28200.0
2007-10-29 11:10:00,47.24,47.72,47.24,47.54,48900.0,47.24,47.72,47.24,47.54,48900.0
2007-10-29 11:20:00,47.54,47.72,47.54,47.66,435800.0,47.54,47.72,47.54,47.66,435800.0
2007-10-29 11:30:00,47.66,47.67,47.51,47.56,28200.0,47.66,47.67,47.51,47.56,28200.0
2007-10-29 11:40:00,47.57,47.6,47.54,47.58,23200.0,47.57,47.6,47.54,47.58,23200.0
2007-10-29 11:50:00,47.58,47.67,47.57,47.67,24100.0,47.58,47.67,47.57,47.67,24100.0
2007-10-29 12:00:00,47.66,47.67,47.6,47.65,87700.0,47.66,47.67,47.6,47.65,87700.0
2007-10-29 12:10:00,47.66,47.68,47.57,47.68,16800.0,47.66,47.68,47.57,47.68,16800.0
2007-10-29 12:20:00,47.69,47.8,47.69,47.78,40100.0,47.69,47.8,47.69,47.78,40100.0
2007-10-29 12:30:00,47.79,47.8,47.63,47.73,71500.0,47.79,47.8,47.63,47.73,71500.0
2007-10-29 12:40:00,47.71,47.72,47.67,47.67,31200.0,47.71,47.72,47.67,47.67,31200.0
2007-10-29 12:50:00,47.67,47.68,47.62,47.65,20000.0,47.67,47.68,47.62,47.65,20000.0
2007-10-29 13:00:00,47.65,47.67,47.64,47.67,24400.0,47.65,47.67,47.64,47.67,24400.0
2007-10-29 13:10:00,47.67,47.68,47.66,47.67,37000.0,47.67,47.68,47.66,47.67,37000.0
2007-10-29 13:20:00,47.68,47.73,47.68,47.72,269300.0,47.68,47.73,47.68,47.72,269300.0
2007-10-29 13:30:00,47.72,47.81,47.72,47.8,25000.0,47.72,47.81,47.72,47.8,25000.0
2007-10-29 13:40:00,47.8,47.81,47.72,47.77,24900.0,47.8,47.81,47.72,47.77,24900.0
2007-10-29 13:50:00,47.77,47.86,47.74,47.86,56400.0,47.77,47.86,47.74,47.86,56400.0
2007-10-29 14:00:00,47.85,48.03,47.85,47.89,43500.0,47.85,48.03,47.85,47.89,43500.0
2007-10-29 14:10:00,47.88,47.88,47.77,47.83,64600.0,47.88,47.88,47.77,47.83,64600.0
2007-10-29 14:20:00,47.83,47.92,47.8,47.81,40100.0,47.83,47.92,47.8,47.81,40100.0
2007-10-29 14:30:00,47.79,47.79,47.64,47.69,34500.0,47.79,47.79,47.64,47.69,34500.0
2007-10-29 14:40:00,47.67,47.74,47.64,47.7,20400.0,47.67,47.74,47.64,47.7,20400.0
2007-10-29 14:50:00,47.7,47.7,47.6,47.64,25600.0,47.7,47.7,47.6,47.64,25600.0
2007-10-29 15:00:00,47.65,47.65,47.57,47.59,22500.0,47.65,47.65,47.57,47.59,22500.0
2007-10-29 15:10:00,47.61,47.63,47.58,47.6,24600.0,47.61,47.63,47.58,47.6,24600.0
2007-10-29 15:20:00,47.6,47.6,47.55,47.58,33200.0,47.6,47.6,47.55,47.58,33200.0
2007-10-29 15:30:00,47.59,47.63,47.54,47.57,49300.0,47.59,47.63,47.54,47.57,49300.0
2007-10-29 15:40:00,47.58,47.64,47.56,47.64,79400.0,47.58,47.64,47.56,47.64,79400.0
2007-10-29 15:50:00,47.64,47.8,47.63,47.75,286000.0,47.64,47.8,47.63,47.75,286000.0
2007-10-30 09:30:00,47.51,47.59,46.88,46.96,102000.0,47.51,47.59,46.88,46.96,102000.0
2007-10-30 09:40:00,46.96,47.52,46.96,47.51,66900.0,46.96,47.52,46.96,47.51,66900.0
2007-10-30 09:50:00,47.51,47.6,47.29,47.42,46500.0,47.51,47.6,47.29,47.42,46500.0
2007-10-30 10:00:00,47.39,47.5,47.2,47.25,79300.0,47.39,47.5,47.2,47.25,79300.0
2007-10-30 10:10:00,47.28,47.45,47.23,47.3,23200.0,47.28,47.45,47.23,47.3,23200.0
2007-10-30 10:20:00,47.3,47.31,47.22,47.27,55500.0,47.3,47.31,47.22,47.27,55500.0
2007-10-30 10:30:00,47.27,47.33,47.23,47.3,44700.0,47.27,47.33,47.23,47.3,44700.0
2007-10-30 10:40:00,47.29,47.36,47.26,47.3,49700.0,47.29,47.36,47.26,47.3,49700.0
2007-10-30 10:50:00,47.27,47.32,47.26,47.26,22900.0,47.27,47.32,47.26,47.26,22900.0
2007-10-30 11:00:00,47.26,47.28,47.23,47.28,60300.0,47.26,47.28,47.23,47.28,60300.0
2007-10-30 11:10:00,47.28,47.49,47.24,47.24,248100.0,47.28,47.49,47.24,47.24,248100.0
2007-10-30 11:20:00,47.24,47.25,47.07,47.07,20600.0,47.24,47.25,47.07,47.07,20600.0
2007-10-30 11:30:00,47.07,47.11,47.01,47.02,26100.0,47.07,47.11,47.01,47.02,26100.0
2007-10-30 11:40:00,47.03,47.04,46.95,46.97,30500.0,47.03,47.04,46.95,46.97,30500.0
2007-10-30 11:50:00,46.96,46.96,46.86,46.86,40200.0,46.96,46.96,46.86,46.86,40200.0
2007-10-30 12:00:00,46.86,46.9,46.8,46.87,26300.0,46.86,46.9,46.8,46.87,26300.0
2007-10-30 12:10:00,46.86,46.89,46.86,46.87,11900.0,46.86,46.89,46.86,46.87,11900.0
2007-10-30 12:20:00,46.87,46.89,46.85,46.87,21400.0,46.87,46.89,46.85,46.87,21400.0
2007-10-30 12:30:00,46.87,46.98,46.82,46.87,34400.0,46.87,46.98,46.82,46.87,34400.0
2007-10-30 12:40:00,46.87,47.05,46.87,47.04,20800.0,46.87,47.05,46.87,47.04,20800.0
2007-10-30 12:50:00,47.03,47.05,46.95,46.95,21700.0,47.03,47.05,46.95,46.95,21700.0
2007-10-30 13:00:00,46.95,46.96,46.93,46.95,45500.0,46.95,46.96,46.93,46.95,45500.0
2007-10-30 13:10:00,46.95,47.03,46.87,46.95,33500.0,46.95,47.03,46.87,46.95,33500.0
2007-10-30 13:20:00,46.95,46.96,46.89,46.93,27000.0,46.95,46.96,46.89,46.93,27000.0
2007-10-30 13:30:00,46.94,47.02,46.93,47.0,36600.0,46.94,47.02,46.93,47.0,36600.0
2007-10-30 13:40:00,46.99,47.12,46.98,46.99,60000.0,46.99,47.12,46.98,46.99,60000.0
2007-10-30 13:50:00,47.0,47.1,46.99,47.08,17100.0,47.0,47.1,46.99,47.08,17100.0
2007-10-30 14:00:00,47.07,47.07,46.95,47.0,25100.0,47.07,47.07,46.95,47.0,25100.0
2007-10-30 14:10:00,47.0,47.04,46.99,47.0,31600.0,47.0,47.04,46.99,47.0,31600.0
2007-10-30 14:20:00,47.02,47.07,47.01,47.05,18800.0,47.02,47.07,47.01,47.05,18800.0
2007-10-30 14:30:00,47.05,47.07,46.9,46.97,47900.0,47.05,47.07,46.9,46.97,47900.0
2007-10-30 14:40:00,46.96,46.96,46.88,46.93,39200.0,46.96,46.96,46.88,46.93,39200.0
2007-10-30 14:50:00,46.94,46.97,46.9,46.97,18800.0,46.94,46.97,46.9,46.97,18800.0
2007-10-30 15:00:00,46.97,47.0,46.83,46.87,52200.0,46.97,47.0,46.83,46.87,52200.0
2007-10-30 15:10:00,46.86,47.01,46.85,46.89,156500.0,46.86,47.01,46.85,46.89,156500.0
2007-10-30 15:20:00,46.91,46.91,46.84,46.85,159800.0,46.91,46.91,46.84,46.85,159800.0
2007-10-30 15:30:00,46.84,46.9,46.83,46.84,145900.0,46.84,46.9,46.83,46.84,145900.0
2007-10-30 15:40:00,46.84,46.97,46.78,46.91,77200.0,46.84,46.97,46.78,46.91,77200.0
2007-10-30 15:50:00,46.91,47.03,46.87,46.91,182200.0,46.91,47.03,46.87,46.91,182200.0
2007-10-31 09:30:00,47.3,47.37,46.98,47.0,129400.0,47.3,47.37,46.98,47.0,129400.0
2007-10-31 09:40:00,47.0,47.14,46.85,47.14,46200.0,47.0,47.14,46.85,47.14,46200.0
2007-10-31 09:50:00,47.13,47.31,47.06,47.25,64600.0,47.13,47.31,47.06,47.25,64600.0
2007-10-31 10:00:00,47.26,47.28,47.09,47.17,72100.0,47.26,47.28,47.09,47.17,72100.0
2007-10-31 10:10:00,47.17,47.26,47.09,47.21,34400.0,47.17,47.26,47.09,47.21,34400.0
2007-10-31 10:20:00,47.21,47.36,47.14,47.34,38400.0,47.21,47.36,47.14,47.34,38400.0
2007-10-31 10:30:00,47.34,47.34,47.02,47.15,39600.0,47.34,47.34,47.02,47.15,39600.0
2007-10-31 10:40:00,47.15,47.23,47.15,47.22,26000.0,47.15,47.23,47.15,47.22,26000.0
2007-10-31 10:50:00,47.19,47.21,47.17,47.2,19300.0,47.19,47.21,47.17,47.2,19300.0
2007-10-31 11:00:00,47.19,47.24,47.19,47.22,13100.0,47.19,47.24,47.19,47.22,13100.0
2007-10-31 11:10:00,47.24,47.25,47.16,47.22,29600.0,47.24,47.25,47.16,47.22,29600.0
2007-10-31 11:20:00,47.22,47.24,47.19,47.2,16500.0,47.22,47.24,47.19,47.2,16500.0
2007-10-31 11:30:00,47.19,47.3,47.17,47.26,34300.0,47.19,47.3,47.17,47.26,34300.0
2007-10-31 11:40:00,47.25,47.32,47.16,47.28,25000.0,47.25,47.32,47.16,47.28,25000.0
2007-10-31 11:50:00,47.27,47.27,47.25,47.26,13400.0,47.27,47.27,47.25,47.26,13400.0
2007-10-31 12:00:00,47.27,47.37,47.23,47.27,28700.0,47.27,47.37,47.23,47.27,28700.0
2007-10-31 12:10:00,47.27,47.31,47.21,47.31,22600.0,47.27,47.31,47.21,47.31,22600.0
2007-10-31 12:20:00,47.31,47.44,47.3,47.31,30300.0,47.31,47.44,47.3,47.31,30300.0
2007-10-31 12:30:00,47.31,47.35,47.29,47.29,35600.0,47.31,47.35,47.29,47.29,35600.0
2007-10-31 12:40:00,47.29,47.29,47.17,47.2,32600.0,47.29,47.29,47.17,47.2,32600.0
2007-10-31 12:50:00,47.2,47.22,47.14,47.2,13000.0,47.2,47.22,47.14,47.2,13000.0
2007-10-31 13:00:00,47.2,47.24,47.16,47.22,26500.0,47.2,47.24,47.16,47.22,26500.0
2007-10-31 13:10:00,47.22,47.29,47.2,47.26,114900.0,47.22,47.29,47.2,47.26,114900.0
2007-10-31 13:20:00,47.28,47.49,47.27,47.46,45300.0,47.28,47.49,47.27,47.46,45300.0
2007-10-31 13:30:00,47.46,47.57,47.42,47.5,67600.0,47.46,47.57,47.42,47.5,67600.0
2007-10-31 13:40:00,47.5,47.56,47.48,47.54,200700.0,47.5,47.56,47.48,47.54,200700.0
2007-10-31 13:50:00,47.53,47.62,47.4,47.62,249300.0,47.53,47.62,47.4,47.62,249300.0
2007-10-31 14:00:00,47.6,47.63,47.47,47.6,24800.0,47.6,47.63,47.47,47.6,24800.0
2007-10-31 14:10:00,47.61,47.68,47.33,47.58,132000.0,47.61,47.68,47.33,47.58,132000.0
2007-10-31 14:20:00,47.59,47.59,47.22,47.39,82900.0,47.59,47.59,47.22,47.39,82900.0
2007-10-31 14:30:00,47.4,47.62,47.31,47.51,68700.0,47.4,47.62,47.31,47.51,68700.0
2007-10-31 14:40:00,47.5,47.86,47.5,47.68,196500.0,47.5,47.86,47.5,47.68,196500.0
2007-10-31 14:50:00,47.68,47.9,47.67,47.82,124300.0,47.68,47.9,47.67,47.82,124300.0
2007-10-31 15:00:00,47.82,48.04,47.79,48.04,139000.0,47.82,48.04,47.79,48.04,139000.0
2007-10-31 15:10:00,48.03,48.07,47.8,47.91,158000.0,48.03,48.07,47.8,47.91,158000.0
2007-10-31 15:20:00,47.9,48.03,47.85,47.98,108900.0,47.9,48.03,47.85,47.98,108900.0
2007-10-31 15:30:00,47.97,48.17,47.93,48.08,105400.0,47.97,48.17,47.93,48.08,105400.0
2007-10-31 15:40:00,48.08,48.42,48.08,48.34,208300.0,48.08,48.42,48.08,48.34,208300.0
2007-10-31 15:50:00,48.35,48.9,48.34,48.9,455800.0,48.35,48.9,48.34,48.9,455800.0
2007-11-01 09:30:00,48.16,48.85,47.85,48.03,172600.0,48.16,48.85,47.85,48.03,172600.0
2007-11-01 09:40:00,48.08,49.0,48.08,48.47,116200.0,48.08,49.0,48.08,48.47,116200.0
2007-11-01 09:50:00,48.45,48.72,48.29,48.5,83200.0,48.45,48.72,48.29,48.5,83200.0
2007-11-01 10:00:00,48.49,48.55,48.28,48.48,41300.0,48.49,48.55,48.28,48.48,41300.0
2007-11-01 10:10:00,48.48,48.5,48.18,48.5,65900.0,48.48,48.5,48.18,48.5,65900.0
2007-11-01 10:20:00,48.49,48.77,48.47,48.59,57000.0,48.49,48.77,48.47,48.59,57000.0
2007-11-01 10:30:00,48.59,48.72,48.49,48.72,33900.0,48.59,48.72,48.49,48.72,33900.0
2007-11-01 10:40:00,48.7,48.71,48.53,48.58,38600.0,48.7,48.71,48.53,48.58,38600.0
2007-11-01 10:50:00,48.57,48.69,48.45,48.68,40200.0,48.57,48.69,48.45,48.68,40200.0
2007-11-01 11:00:00,48.67,48.69,48.39,48.49,48500.0,48.67,48.69,48.39,48.49,48500.0
2007-11-01 11:10:00,48.5,48.63,48.4,48.63,42200.0,48.5,48.63,48.4,48.63,42200.0
2007-11-01 11:20:00,48.64,48.75,48.62,48.75,17100.0,48.64,48.75,48.62,48.75,17100.0
2007-11-01 11:30:00,48.77,48.77,48.46,48.48,29500.0,48.77,48.77,48.46,48.48,29500.0
2007-11-01 11:40:00,48.48,48.58,48.44,48.57,25500.0,48.48,48.58,48.44,48.57,25500.0
2007-11-01 11:50:00,48.58,48.6,48.46,48.59,48100.0,48.58,48.6,48.46,48.59,48100.0
2007-11-01 12:00:00,48.6,48.75,48.54,48.73,20000.0,48.6,48.75,48.54,48.73,20000.0
2007-11-01 12:10:00,48.71,48.86,48.63,48.85,17200.0,48.71,48.86,48.63,48.85,17200.0
2007-11-01 12:20:00,48.85,48.88,48.53,48.53,29200.0,48.85,48.88,48.53,48.53,29200.0
2007-11-01 12:30:00,48.54,48.57,48.46,48.49,18800.0,48.54,48.57,48.46,48.49,18800.0
2007-11-01 12:40:00,48.5,48.55,48.33,48.34,16300.0,48.5,48.55,48.33,48.34,16300.0
2007-11-01 12:50:00,48.33,48.56,48.33,48.53,19300.0,48.33,48.56,48.33,48.53,19300.0
2007-11-01 13:00:00,48.55,48.59,48.45,48.56,25300.0,48.55,48.59,48.45,48.56,25300.0
2007-11-01 13:10:00,48.56,48.6,48.55,48.58,16600.0,48.56,48.6,48.55,48.58,16600.0
2007-11-01 13:20:00,48.57,48.6,48.29,48.29,25400.0,48.57,48.6,48.29,48.29,25400.0
2007-11-01 13:30:00,48.27,48.35,48.23,48.35,12400.0,48.27,48.35,48.23,48.35,12400.0
2007-11-01 13:40:00,48.35,48.37,48.21,48.3,21100.0,48.35,48.37,48.21,48.3,21100.0
2007-11-01 13:50:00,48.32,48.32,48.05,48.07,25700.0,48.32,48.32,48.05,48.07,25700.0
2007-11-01 14:00:00,48.08,48.24,48.08,48.21,78700.0,48.08,48.24,48.08,48.21,78700.0
2007-11-01 14:10:00,48.21,48.26,48.15,48.2,13900.0,48.21,48.26,48.15,48.2,13900.0
2007-11-01 14:20:00,48.18,48.21,48.08,48.1,19600.0,48.18,48.21,48.08,48.1,19600.0
2007-11-01 14:30:00,48.11,48.34,48.11,48.27,22900.0,48.11,48.34,48.11,48.27,22900.0
2007-11-01 14:40:00,48.27,48.41,48.24,48.36,22900.0,48.27,48.41,48.24,48.36,22900.0
2007-11-01 14:50:00,48.37,48.43,48.34,48.39,14400.0,48.37,48.43,48.34,48.39,14400.0
2007-11-01 15:00:00,48.37,48.47,48.35,48.43,30600.0,48.37,48.47,48.35,48.43,30600.0
2007-11-01 15:10:00,48.43,48.45,48.12,48.2,37000.0,48.43,48.45,48.12,48.2,37000.0
2007-11-01 15:20:00,48.24,48.24,47.92,47.92,64000.0,48.24,48.24,47.92,47.92,64000.0
2007-11-01 15:30:00,47.93,48.12,47.91,47.94,53200.0,47.93,48.12,47.91,47.94,53200.0
2007-11-01 15:40:00,47.97,48.12,47.88,47.93,49400.0,47.97,48.12,47.88,47.93,49400.0
2007-11-01 15:50:00,47.93,47.94,47.73,47.79,118400.0,47.93,47.94,47.73,47.79,118400.0
2007-11-02 09:30:00,47.91,48.53,47.88,48.29,95200.0,47.91,48.53,47.88,48.29,95200.0
2007-11-02 09:40:00,48.31,48.62,48.29,48.29,32500.0,48.31,48.62,48.29,48.29,32500.0
2007-11-02 09:50:00,48.29,48.49,47.69,47.83,77000.0,48.29,48.49,47.69,47.83,77000.0
2007-11-02 10:00:00,47.82,47.98,47.48,47.98,61600.0,47.82,47.98,47.48,47.98,61600.0
2007-11-02 10:10:00,47.97,48.11,47.74,47.93,35400.0,47.97,48.11,47.74,47.93,35400.0
2007-11-02 10:20:00,47.94,48.21,47.94,48.21,47500.0,47.94,48.21,47.94,48.21,47500.0
2007-11-02 10:30:00,48.23,48.35,48.06,48.13,45500.0,48.23,48.35,48.06,48.13,45500.0
2007-11-02 10:40:00,48.13,48.2,47.76,47.96,39500.0,48.13,48.2,47.76,47.96,39500.0
2007-11-02 10:50:00,47.93,48.47,47.93,48.27,27700.0,47.93,48.47,47.93,48.27,27700.0
2007-11-02 11:00:00,48.27,48.53,48.26,48.39,33600.0,48.27,48.53,48.26,48.39,33600.0
2007-11-02 11:10:00,48.39,48.54,48.3,48.31,23200.0,48.39,48.54,48.3,48.31,23200.0
2007-11-02 11:20:00,48.3,48.31,47.88,47.93,36400.0,48.3,48.31,47.88,47.93,36400.0
2007-11-02 11:30:00,47.93,48.13,47.88,48.05,17700.0,47.93,48.13,47.88,48.05,17700.0
2007-11-02 11:40:00,48.06,48.2,47.92,48.16,26500.0,48.06,48.2,47.92,48.16,26500.0
2007-11-02 11:50:00,48.12,48.36,48.07,48.25,26600.0,48.12,48.36,48.07,48.25,26600.0
2007-11-02 12:00:00,48.25,48.35,48.25,48.25,24700.0,48.25,48.35,48.25,48.25,24700.0
2007-11-02 12:10:00,48.26,48.53,48.25,48.5,27900.0,48.26,48.53,48.25,48.5,27900.0
2007-11-02 12:20:00,48.49,48.64,48.43,48.54,24000.0,48.49,48.64,48.43,48.54,24000.0
2007-11-02 12:30:00,48.55,48.74,48.5,48.69,27900.0,48.55,48.74,48.5,48.69,27900.0
2007-11-02 12:40:00,48.69,48.88,48.56,48.76,49400.0,48.69,48.88,48.56,48.76,49400.0
2007-11-02 12:50:00,48.76,48.85,48.73,48.81,25600.0,48.76,48.85,48.73,48.81,25600.0
2007-11-02 13:00:00,48.81,48.9,48.74,48.76,21000.0,48.81,48.9,48.74,48.76,21000.0
2007-11-02 13:10:00,48.76,48.94,48.73,48.86,21600.0,48.76,48.94,48.73,48.86,21600.0
2007-11-02 13:20:00,48.85,48.85,48.68,48.76,18000.0,48.85,48.85,48.68,48.76,18000.0
2007-11-02 13:30:00,48.77,48.8,48.72,48.75,16600.0,48.77,48.8,48.72,48.75,16600.0
2007-11-02 13:40:00,48.75,48.77,48.59,48.68,20600.0,48.75,48.77,48.59,48.68,20600.0
2007-11-02 13:50:00,48.69,48.82,48.48,48.55,30900.0,48.69,48.82,48.48,48.55,30900.0
2007-11-02 14:00:00,48.56,48.64,48.45,48.51,18400.0,48.56,48.64,48.45,48.51,18400.0
2007-11-02 14:10:00,48.53,48.61,48.51,48.55,19500.0,48.53,48.61,48.51,48.55,19500.0
2007-11-02 14:20:00,48.56,48.81,48.56,48.76,28400.0,48.56,48.81,48.56,48.76,28400.0
2007-11-02 14:30:00,48.74,48.74,48.44,48.45,32000.0,48.74,48.74,48.44,48.45,32000.0
2007-11-02 14:40:00,48.46,48.53,48.29,48.39,52100.0,48.46,48.53,48.29,48.39,52100.0
2007-11-02 14:50:00,48.38,48.44,48.18,48.22,47300.0,48.38,48.44,48.18,48.22,47300.0
2007-11-02 15:00:00,48.21,48.34,48.19,48.33,41800.0,48.21,48.34,48.19,48.33,41800.0
2007-11-02 15:10:00,48.33,48.49,48.16,48.47,37700.0,48.33,48.49,48.16,48.47,37700.0
2007-11-02 15:20:00,48.45,48.52,48.39,48.5,22000.0,48.45,48.52,48.39,48.5,22000.0
2007-11-02 15:30:00,48.48,48.72,48.36,48.7,79100.0,48.48,48.72,48.36,48.7,79100.0
2007-11-02 15:40:00,48.7,48.83,48.66,48.75,65000.0,48.7,48.83,48.66,48.75,65000.0
2007-11-02 15:50:00,48.76,48.86,48.75,48.84,170000.0,48.76,48.86,48.75,48.84,170000.0
2007-11-05 09:30:00,48.6,48.6,47.79,48.36,77400.0,48.6,48.6,47.79,48.36,77400.0
2007-11-05 09:40:00,48.42,48.48,48.11,48.17,54000.0,48.42,48.48,48.11,48.17,54000.0
2007-11-05 09:50:00,48.17,48.27,48.0,48.15,36800.0,48.17,48.27,48.0,48.15,36800.0
2007-11-05 10:00:00,48.14,48.54,48.13,48.26,46500.0,48.14,48.54,48.13,48.26,46500.0
2007-11-05 10:10:00,48.3,48.37,48.19,48.2,12300.0,48.3,48.37,48.19,48.2,12300.0
2007-11-05 10:20:00,48.19,48.52,48.19,48.35,27400.0,48.19,48.52,48.19,48.35,27400.0
2007-11-05 10:30:00,48.34,48.41,48.19,48.4,16900.0,48.34,48.41,48.19,48.4,16900.0
2007-11-05 10:40:00,48.4,48.47,48.25,48.45,23400.0,48.4,48.47,48.25,48.45,23400.0
2007-11-05 10:50:00,48.46,48.46,48.25,48.27,19500.0,48.46,48.46,48.25,48.27,19500.0
2007-11-05 11:00:00,48.26,48.33,48.23,48.28,14500.0,48.26,48.33,48.23,48.28,14500.0
2007-11-05 11:10:00,48.28,48.28,47.98,48.04,23700.0,48.28,48.28,47.98,48.04,23700.0
2007-11-05 11:20:00,48.05,48.2,48.03,48.14,12600.0,48.05,48.2,48.03,48.14,12600.0
2007-11-05 11:30:00,48.14,48.14,48.02,48.03,7200.0,48.14,48.14,48.02,48.03,7200.0
2007-11-05 11:40:00,48.04,48.26,48.03,48.26,24100.0,48.04,48.26,48.03,48.26,24100.0
2007-11-05 11:50:00,48.26,48.27,48.17,48.17,11700.0,48.26,48.27,48.17,48.17,11700.0
2007-11-05 12:00:00,48.17,48.3,48.07,48.16,16500.0,48.17,48.3,48.07,48.16,16500.0
2007-11-05 12:10:00,48.16,48.16,48.02,48.07,44700.0,48.16,48.16,48.02,48.07,44700.0
2007-11-05 12:20:00,48.08,48.12,48.01,48.08,11400.0,48.08,48.12,48.01,48.08,11400.0
2007-11-05 12:30:00,48.07,48.16,48.0,48.15,16100.0,48.07,48.16,48.0,48.15,16100.0
2007-11-05 12:40:00,48.14,48.19,48.14,48.16,5100.0,48.14,48.19,48.14,48.16,5100.0
2007-11-05 12:50:00,48.18,48.23,48.13,48.23,8400.0,48.18,48.23,48.13,48.23,8400.0
2007-11-05 13:00:00,48.23,48.3,48.2,48.2,12100.0,48.23,48.3,48.2,48.2,12100.0
2007-11-05 13:10:00,48.19,48.2,48.0,48.07,16500.0,48.19,48.2,48.0,48.07,16500.0
2007-11-05 13:20:00,48.07,48.29,48.04,48.15,17500.0,48.07,48.29,48.04,48.15,17500.0
2007-11-05 13:30:00,48.16,48.26,48.03,48.05,20600.0,48.16,48.26,48.03,48.05,20600.0
2007-11-05 13:40:00,48.06,48.09,47.94,47.97,36400.0,48.06,48.09,47.94,47.97,36400.0
2007-11-05 13:50:00,47.95,48.02,47.84,47.87,54900.0,47.95,48.02,47.84,47.87,54900.0
2007-11-05 14:00:00,47.87,48.13,47.86,48.09,54200.0,47.87,48.13,47.86,48.09,54200.0
2007-11-05 14:10:00,48.1,48.17,47.99,48.02,49200.0,48.1,48.17,47.99,48.02,49200.0
2007-11-05 14:20:00,48.01,48.12,47.91,48.05,64200.0,48.01,48.12,47.91,48.05,64200.0
2007-11-05 14:30:00,48.04,48.06,47.9,47.97,59900.0,48.04,48.06,47.9,47.97,59900.0
2007-11-05 14:40:00,47.97,48.14,47.91,48.14,39200.0,47.97,48.14,47.91,48.14,39200.0
2007-11-05 14:50:00,48.13,48.2,48.06,48.07,30000.0,48.13,48.2,48.06,48.07,30000.0
2007-11-05 15:00:00,48.07,48.26,47.98,48.12,85700.0,48.07,48.26,47.98,48.12,85700.0
2007-11-05 15:10:00,48.12,48.16,47.99,48.08,81800.0,48.12,48.16,47.99,48.08,81800.0
2007-11-05 15:20:00,48.07,48.35,48.05,48.27,61800.0,48.07,48.35,48.05,48.27,61800.0
2007-11-05 15:30:00,48.27,48.46,48.18,48.38,73500.0,48.27,48.46,48.18,48.38,73500.0
2007-11-05 15:40:00,48.38,48.4,48.12,48.12,67400.0,48.38,48.4,48.12,48.12,67400.0
2007-11-05 15:50:00,48.14,48.15,48.1,48.1,94600.0,48.14,48.15,48.1,48.1,94600.0
2007-11-06 09:30:00,49.52,49.73,49.05,49.11,208200.0,49.52,49.73,49.05,49.11,208200.0
2007-11-06 09:40:00,49.09,49.19,48.91,48.96,64700.0,49.09,49.19,48.91,48.96,64700.0
2007-11-06 09:50:00,48.93,48.98,48.89,48.94,35400.0,48.93,48.98,48.89,48.94,35400.0
2007-11-06 10:00:00,48.91,49.0,48.65,48.72,62400.0,48.91,49.0,48.65,48.72,62400.0
2007-11-06 10:10:00,48.7,48.95,48.66,48.88,69200.0,48.7,48.95,48.66,48.88,69200.0
2007-11-06 10:20:00,48.88,48.88,48.66,48.85,55800.0,48.88,48.88,48.66,48.85,55800.0
2007-11-06 10:30:00,48.84,48.91,48.7,48.9,49000.0,48.84,48.91,48.7,48.9,49000.0
2007-11-06 10:40:00,48.91,48.92,48.71,48.85,97400.0,48.91,48.92,48.71,48.85,97400.0
2007-11-06 10:50:00,48.85,48.89,48.72,48.85,95000.0,48.85,48.89,48.72,48.85,95000.0
2007-11-06 11:00:00,48.87,49.12,48.8,49.12,75900.0,48.87,49.12,48.8,49.12,75900.0
2007-11-06 11:10:00,49.12,49.12,48.98,49.1,32200.0,49.12,49.12,48.98,49.1,32200.0
2007-11-06 11:20:00,49.1,49.1,48.94,49.07,38800.0,49.1,49.1,48.94,49.07,38800.0
2007-11-06 11:30:00,49.07,49.09,48.9,48.91,67500.0,49.07,49.09,48.9,48.91,67500.0
2007-11-06 11:40:00,48.91,49.01,48.9,48.92,37300.0,48.91,49.01,48.9,48.92,37300.0
2007-11-06 11:50:00,48.91,49.17,48.86,49.09,68800.0,48.91,49.17,48.86,49.09,68800.0
2007-11-06 12:00:00,49.06,49.07,48.91,49.03,24600.0,49.06,49.07,48.91,49.03,24600.0
2007-11-06 12:10:00,49.03,49.25,49.02,49.24,35200.0,49.03,49.25,49.02,49.24,35200.0
2007-11-06 12:20:00,49.24,49.33,49.06,49.1,37200.0,49.24,49.33,49.06,49.1,37200.0
2007-11-06 12:30:00,49.12,49.23,49.09,49.22,31600.0,49.12,49.23,49.09,49.22,31600.0
2007-11-06 12:40:00,49.2,49.23,49.1,49.1,19200.0,49.2,49.23,49.1,49.1,19200.0
2007-11-06 12:50:00,49.1,49.3,49.07,49.28,24200.0,49.1,49.3,49.07,49.28,24200.0
2007-11-06 13:00:00,49.28,49.36,49.25,49.35,19500.0,49.28,49.36,49.25,49.35,19500.0
2007-11-06 13:10:00,49.33,49.45,49.33,49.4,29800.0,49.33,49.45,49.33,49.4,29800.0
2007-11-06 13:20:00,49.38,49.43,49.35,49.39,27700.0,49.38,49.43,49.35,49.39,27700.0
2007-11-06 13:30:00,49.36,49.47,49.32,49.44,36700.0,49.36,49.47,49.32,49.44,36700.0
2007-11-06 13:40:00,49.45,49.46,49.29,49.29,37800.0,49.45,49.46,49.29,49.29,37800.0
2007-11-06 13:50:00,49.29,49.31,49.07,49.08,75000.0,49.29,49.31,49.07,49.08,75000.0
2007-11-06 14:00:00,49.07,49.16,49.0,49.01,47400.0,49.07,49.16,49.0,49.01,47400.0
2007-11-06 14:10:00,49.0,49.09,48.95,49.06,36900.0,49.0,49.09,48.95,49.06,36900.0
2007-11-06 14:20:00,49.05,49.1,48.91,49.07,33100.0,49.05,49.1,48.91,49.07,33100.0
2007-11-06 14:30:00,49.06,49.16,49.0,49.15,16100.0,49.06,49.16,49.0,49.15,16100.0
2007-11-06 14:40:00,49.14,49.18,49.13,49.17,14800.0,49.14,49.18,49.13,49.17,14800.0
2007-11-06 14:50:00,49.17,49.28,49.15,49.19,37200.0,49.17,49.28,49.15,49.19,37200.0
2007-11-06 15:00:00,49.2,49.37,49.18,49.32,50500.0,49.2,49.37,49.18,49.32,50500.0
2007-11-06 15:10:00,49.3,49.38,49.25,49.26,92700.0,49.3,49.38,49.25,49.26,92700.0
2007-11-06 15:20:00,49.26,49.35,49.21,49.35,86300.0,49.26,49.35,49.21,49.35,86300.0
2007-11-06 15:30:00,49.35,49.35,49.24,49.27,87700.0,49.35,49.35,49.24,49.27,87700.0
2007-11-06 15:40:00,49.28,49.55,49.28,49.54,107800.0,49.28,49.55,49.28,49.54,107800.0
2007-11-06 15:50:00,49.55,49.71,49.52,49.7,168900.0,49.55,49.71,49.52,49.7,168900.0
2007-11-07 09:30:00,49.38,49.57,49.02,49.51,49400.0,49.38,49.57,49.02,49.51,49400.0
2007-11-07 09:40:00,49.55,49.71,49.5,49.64,93000.0,49.55,49.71,49.5,49.64,93000.0
2007-11-07 09:50:00,49.64,49.75,49.53,49.75,98900.0,49.64,49.75,49.53,49.75,98900.0
2007-11-07 10:00:00,49.74,49.8,49.46,49.51,66500.0,49.74,49.8,49.46,49.51,66500.0
2007-11-07 10:10:00,49.51,49.67,49.51,49.53,27600.0,49.51,49.67,49.51,49.53,27600.0
2007-11-07 10:20:00,49.55,49.6,49.42,49.42,24600.0,49.55,49.6,49.42,49.42,24600.0
2007-11-07 10:30:00,49.42,49.44,49.05,49.15,63400.0,49.42,49.44,49.05,49.15,63400.0
2007-11-07 10:40:00,49.16,49.35,49.06,49.24,66500.0,49.16,49.35,49.06,49.24,66500.0
2007-11-07 10:50:00,49.25,49.37,49.22,49.3,28800.0,49.25,49.37,49.22,49.3,28800.0
2007-11-07 11:00:00,49.26,49.42,49.25,49.37,38000.0,49.26,49.42,49.25,49.37,38000.0
2007-11-07 11:10:00,49.38,49.49,49.25,49.47,22700.0,49.38,49.49,49.25,49.47,22700.0
2007-11-07 11:20:00,49.49,49.58,49.47,49.52,28200.0,49.49,49.58,49.47,49.52,28200.0
2007-11-07 11:30:00,49.53,49.57,49.51,49.53,34700.0,49.53,49.57,49.51,49.53,34700.0
2007-11-07 11:40:00,49.54,49.65,49.54,49.6,18700.0,49.54,49.65,49.54,49.6,18700.0
2007-11-07 11:50:00,49.6,49.84,49.59,49.81,47300.0,49.6,49.84,49.59,49.81,47300.0
2007-11-07 12:00:00,49.82,49.84,49.58,49.63,42200.0,49.82,49.84,49.58,49.63,42200.0
2007-11-07 12:10:00,49.63,49.63,49.25,49.28,72500.0,49.63,49.63,49.25,49.28,72500.0
2007-11-07 12:20:00,49.28,49.29,49.12,49.19,28900.0,49.28,49.29,49.12,49.19,28900.0
2007-11-07 12:30:00,49.19,49.31,49.12,49.17,33300.0,49.19,49.31,49.12,49.17,33300.0
2007-11-07 12:40:00,49.16,49.17,48.97,48.98,22500.0,49.16,49.17,48.97,48.98,22500.0
2007-11-07 12:50:00,48.98,49.24,48.97,49.15,30100.0,48.98,49.24,48.97,49.15,30100.0
2007-11-07 13:00:00,49.14,49.22,49.04,49.21,11200.0,49.14,49.22,49.04,49.21,11200.0
2007-11-07 13:10:00,49.21,49.29,48.91,48.99,45800.0,49.21,49.29,48.91,48.99,45800.0
2007-11-07 13:20:00,49.0,49.15,48.84,48.91,34000.0,49.0,49.15,48.84,48.91,34000.0
2007-11-07 13:30:00,48.88,49.05,48.75,49.01,29900.0,48.88,49.05,48.75,49.01,29900.0
2007-11-07 13:40:00,49.0,49.26,48.98,49.26,36400.0,49.0,49.26,48.98,49.26,36400.0
2007-11-07 13:50:00,49.26,49.35,49.11,49.16,29500.0,49.26,49.35,49.11,49.16,29500.0
2007-11-07 14:00:00,49.14,49.17,49.02,49.12,43400.0,49.14,49.17,49.02,49.12,43400.0
2007-11-07 14:10:00,49.1,49.17,49.02,49.11,52300.0,49.1,49.17,49.02,49.11,52300.0
2007-11-07 14:20:00,49.12,49.27,49.08,49.2,36200.0,49.12,49.27,49.08,49.2,36200.0
2007-11-07 14:30:00,49.22,49.24,49.08,49.18,24600.0,49.22,49.24,49.08,49.18,24600.0
2007-11-07 14:40:00,49.17,49.21,49.05,49.09,38200.0,49.17,49.21,49.05,49.09,38200.0
2007-11-07 14:50:00,49.09,49.1,48.91,49.07,22400.0,49.09,49.1,48.91,49.07,22400.0
2007-11-07 15:00:00,49.07,49.21,49.02,49.12,28200.0,49.07,49.21,49.02,49.12,28200.0
2007-11-07 15:10:00,49.12,49.19,48.91,48.92,43200.0,49.12,49.19,48.91,48.92,43200.0
2007-11-07 15:20:00,48.93,49.06,48.63,48.7,49300.0,48.93,49.06,48.63,48.7,49300.0
2007-11-07 15:30:00,48.7,48.74,48.55,48.58,58600.0,48.7,48.74,48.55,48.58,58600.0
2007-11-07 15:40:00,48.59,48.81,48.56,48.62,53500.0,48.59,48.81,48.56,48.62,53500.0
2007-11-07 15:50:00,48.62,48.63,48.37,48.44,155200.0,48.62,48.63,48.37,48.44,155200.0
2007-11-08 09:30:00,48.25,48.68,47.73,47.73,76600.0,48.25,48.68,47.73,47.73,76600.0
2007-11-08 09:40:00,47.73,47.74,47.23,47.33,92500.0,47.73,47.74,47.23,47.33,92500.0
2007-11-08 09:50:00,47.33,47.65,47.12,47.53,40900.0,47.33,47.65,47.12,47.53,40900.0
2007-11-08 10:00:00,47.48,47.51,47.06,47.42,44100.0,47.48,47.51,47.06,47.42,44100.0
2007-11-08 10:10:00,47.4,47.52,47.16,47.43,41000.0,47.4,47.52,47.16,47.43,41000.0
2007-11-08 10:20:00,47.45,47.6,47.34,47.43,39900.0,47.45,47.6,47.34,47.43,39900.0
2007-11-08 10:30:00,47.41,47.43,47.15,47.16,23800.0,47.41,47.43,47.15,47.16,23800.0
2007-11-08 10:40:00,47.16,47.32,47.16,47.31,38100.0,47.16,47.32,47.16,47.31,38100.0
2007-11-08 10:50:00,47.31,47.53,47.31,47.49,50200.0,47.31,47.53,47.31,47.49,50200.0
2007-11-08 11:00:00,47.47,47.52,47.32,47.38,42400.0,47.47,47.52,47.32,47.38,42400.0
2007-11-08 11:10:00,47.36,47.53,47.32,47.32,33700.0,47.36,47.53,47.32,47.32,33700.0
2007-11-08 11:20:00,47.31,47.31,47.1,47.23,54400.0,47.31,47.31,47.1,47.23,54400.0
2007-11-08 11:30:00,47.23,47.35,47.02,47.08,39100.0,47.23,47.35,47.02,47.08,39100.0
2007-11-08 11:40:00,47.09,47.35,47.05,47.05,55500.0,47.09,47.35,47.05,47.05,55500.0
2007-11-08 11:50:00,47.06,47.31,47.04,47.15,77700.0,47.06,47.31,47.04,47.15,77700.0
2007-11-08 12:00:00,47.15,47.18,47.04,47.06,51500.0,47.15,47.18,47.04,47.06,51500.0
2007-11-08 12:10:00,47.05,47.07,46.62,46.7,165500.0,47.05,47.07,46.62,46.7,165500.0
2007-11-08 12:20:00,46.69,46.73,46.5,46.54,75600.0,46.69,46.73,46.5,46.54,75600.0
2007-11-08 12:30:00,46.54,46.54,46.19,46.38,150500.0,46.54,46.54,46.19,46.38,150500.0
2007-11-08 12:40:00,46.38,46.38,45.94,45.95,103200.0,46.38,46.38,45.94,45.95,103200.0
2007-11-08 12:50:00,45.95,46.23,45.8,46.11,63700.0,45.95,46.23,45.8,46.11,63700.0
2007-11-08 13:00:00,46.12,46.14,45.64,45.67,69700.0,46.12,46.14,45.64,45.67,69700.0
2007-11-08 13:10:00,45.65,46.15,45.5,46.1,70200.0,45.65,46.15,45.5,46.1,70200.0
2007-11-08 13:20:00,46.1,46.16,45.74,46.0,108100.0,46.1,46.16,45.74,46.0,108100.0
2007-11-08 13:30:00,46.0,46.11,45.92,46.09,59400.0,46.0,46.11,45.92,46.09,59400.0
2007-11-08 13:40:00,46.06,46.2,46.01,46.12,93700.0,46.06,46.2,46.01,46.12,93700.0
2007-11-08 13:50:00,46.13,46.55,46.12,46.4,107100.0,46.13,46.55,46.12,46.4,107100.0
2007-11-08 14:00:00,46.39,46.4,46.22,46.22,51200.0,46.39,46.4,46.22,46.22,51200.0
2007-11-08 14:10:00,46.22,46.25,46.08,46.16,41500.0,46.22,46.25,46.08,46.16,41500.0
2007-11-08 14:20:00,46.16,46.25,46.15,46.22,45600.0,46.16,46.25,46.15,46.22,45600.0
2007-11-08 14:30:00,46.21,46.36,46.15,46.2,51900.0,46.21,46.36,46.15,46.2,51900.0
2007-11-08 14:40:00,46.18,46.39,46.12,46.35,52900.0,46.18,46.39,46.12,46.35,52900.0
2007-11-08 14:50:00,46.36,46.47,46.21,46.44,73800.0,46.36,46.47,46.21,46.44,73800.0
2007-11-08 15:00:00,46.49,46.84,46.44,46.74,234800.0,46.49,46.84,46.44,46.74,234800.0
2007-11-08 15:10:00,46.74,47.0,46.67,46.9,145700.0,46.74,47.0,46.67,46.9,145700.0
2007-11-08 15:20:00,46.92,47.53,46.91,47.5,158800.0,46.92,47.53,46.91,47.5,158800.0
2007-11-08 15:30:00,47.5,47.63,47.41,47.5,241400.0,47.5,47.63,47.41,47.5,241400.0
2007-11-08 15:40:00,47.5,47.75,47.37,47.4,152900.0,47.5,47.75,47.37,47.4,152900.0
2007-11-08 15:50:00,47.39,47.53,47.36,47.37,339900.0,47.39,47.53,47.36,47.37,339900.0
2007-11-09 09:30:00,46.24,47.26,46.17,46.31,63800.0,46.24,47.26,46.17,46.31,63800.0
2007-11-09 09:40:00,46.4,46.53,46.02,46.51,61400.0,46.4,46.53,46.02,46.51,61400.0
2007-11-09 09:50:00,46.53,46.6,46.22,46.23,140500.0,46.53,46.6,46.22,46.23,140500.0
2007-11-09 10:00:00,46.22,46.53,46.15,46.39,50300.0,46.22,46.53,46.15,46.39,50300.0
2007-11-09 10:10:00,46.37,46.55,46.05,46.41,68700.0,46.37,46.55,46.05,46.41,68700.0
2007-11-09 10:20:00,46.41,46.59,46.37,46.41,53400.0,46.41,46.59,46.37,46.41,53400.0
2007-11-09 10:30:00,46.38,46.55,46.37,46.54,43300.0,46.38,46.55,46.37,46.54,43300.0
2007-11-09 10:40:00,46.55,46.67,46.38,46.42,75000.0,46.55,46.67,46.38,46.42,75000.0
2007-11-09 10:50:00,46.43,46.61,46.32,46.44,79700.0,46.43,46.61,46.32,46.44,79700.0
2007-11-09 11:00:00,46.44,46.47,46.3,46.3,55100.0,46.44,46.47,46.3,46.3,55100.0
2007-11-09 11:10:00,46.3,46.54,46.26,46.48,61700.0,46.3,46.54,46.26,46.48,61700.0
2007-11-09 11:20:00,46.5,46.83,46.48,46.66,76900.0,46.5,46.83,46.48,46.66,76900.0
2007-11-09 11:30:00,46.66,46.76,46.54,46.54,44200.0,46.66,46.76,46.54,46.54,44200.0
2007-11-09 11:40:00,46.55,46.88,46.55,46.56,27000.0,46.55,46.88,46.55,46.56,27000.0
2007-11-09 11:50:00,46.55,46.72,46.5,46.6,54000.0,46.55,46.72,46.5,46.6,54000.0
2007-11-09 12:00:00,46.6,46.61,46.36,46.42,14300.0,46.6,46.61,46.36,46.42,14300.0
2007-11-09 12:10:00,46.44,46.5,46.32,46.49,12200.0,46.44,46.5,46.32,46.49,12200.0
2007-11-09 12:20:00,46.48,46.53,46.32,46.42,10400.0,46.48,46.53,46.32,46.42,10400.0
2007-11-09 12:30:00,46.49,46.75,46.49,46.65,18400.0,46.49,46.75,46.49,46.65,18400.0
2007-11-09 12:40:00,46.67,46.75,46.48,46.5,16100.0,46.67,46.75,46.48,46.5,16100.0
2007-11-09 12:50:00,46.5,46.55,46.34,46.36,50200.0,46.5,46.55,46.34,46.36,50200.0
2007-11-09 13:00:00,46.36,46.58,46.35,46.4,23400.0,46.36,46.58,46.35,46.4,23400.0
2007-11-09 13:10:00,46.39,46.54,46.36,46.52,19800.0,46.39,46.54,46.36,46.52,19800.0
2007-11-09 13:20:00,46.51,46.58,46.37,46.48,34200.0,46.51,46.58,46.37,46.48,34200.0
2007-11-09 13:30:00,46.48,46.51,46.33,46.4,33900.0,46.48,46.51,46.33,46.4,33900.0
2007-11-09 13:40:00,46.39,46.49,46.39,46.44,19600.0,46.39,46.49,46.39,46.44,19600.0
2007-11-09 13:50:00,46.44,46.46,46.3,46.31,29200.0,46.44,46.46,46.3,46.31,29200.0
2007-11-09 14:00:00,46.3,46.73,46.27,46.63,106900.0,46.3,46.73,46.27,46.63,106900.0
2007-11-09 14:10:00,46.64,46.72,46.52,46.62,128600.0,46.64,46.72,46.52,46.62,128600.0
2007-11-09 14:20:00,46.64,46.82,46.5,46.68,68000.0,46.64,46.82,46.5,46.68,68000.0
2007-11-09 14:30:00,46.69,46.69,46.51,46.62,36500.0,46.69,46.69,46.51,46.62,36500.0
2007-11-09 14:40:00,46.63,46.91,46.63,46.7,91400.0,46.63,46.91,46.63,46.7,91400.0
2007-11-09 14:50:00,46.7,46.73,46.65,46.67,45100.0,46.7,46.73,46.65,46.67,45100.0
2007-11-09 15:00:00,46.67,46.78,46.6,46.69,56600.0,46.67,46.78,46.6,46.69,56600.0
2007-11-09 15:10:00,46.68,46.81,46.67,46.78,68600.0,46.68,46.81,46.67,46.78,68600.0
2007-11-09 15:20:00,46.78,47.07,46.77,46.97,85100.0,46.78,47.07,46.77,46.97,85100.0
2007-11-09 15:30:00,46.98,46.98,46.78,46.8,107300.0,46.98,46.98,46.78,46.8,107300.0
2007-11-09 15:40:00,46.8,46.86,46.48,46.54,103900.0,46.8,46.86,46.48,46.54,103900.0
2007-11-09 15:50:00,46.53,46.6,46.16,46.16,224500.0,46.53,46.6,46.16,46.16,224500.0
2007-11-12 09:30:00,46.29,46.42,45.64,46.25,81300.0,46.29,46.42,45.64,46.25,81300.0
2007-11-12 09:40:00,46.29,46.67,46.22,46.48,109500.0,46.29,46.67,46.22,46.48,109500.0
2007-11-12 09:50:00,46.5,46.51,46.09,46.36,59900.0,46.5,46.51,46.09,46.36,59900.0
2007-11-12 10:00:00,46.36,46.49,46.24,46.24,60800.0,46.36,46.49,46.24,46.24,60800.0
2007-11-12 10:10:00,46.25,46.41,45.94,45.95,85500.0,46.25,46.41,45.94,45.95,85500.0
2007-11-12 10:20:00,45.94,45.97,45.62,45.67,59400.0,45.94,45.97,45.62,45.67,59400.0
2007-11-12 10:30:00,45.68,46.1,45.52,45.62,138400.0,45.68,46.1,45.52,45.62,138400.0
2007-11-12 10:40:00,45.61,45.91,45.56,45.86,86000.0,45.61,45.91,45.56,45.86,86000.0
2007-11-12 10:50:00,45.86,46.13,45.86,46.12,47600.0,45.86,46.13,45.86,46.12,47600.0
2007-11-12 11:00:00,46.12,46.15,46.01,46.05,67200.0,46.12,46.15,46.01,46.05,67200.0
2007-11-12 11:10:00,46.08,46.2,46.07,46.13,27700.0,46.08,46.2,46.07,46.13,27700.0
2007-11-12 11:20:00,46.14,46.22,46.09,46.15,53100.0,46.14,46.22,46.09,46.15,53100.0
2007-11-12 11:30:00,46.16,46.18,46.0,46.06,33100.0,46.16,46.18,46.0,46.06,33100.0
2007-11-12 11:40:00,46.06,46.14,46.04,46.07,39900.0,46.06,46.14,46.04,46.07,39900.0
2007-11-12 11:50:00,46.07,46.09,45.97,46.06,25300.0,46.07,46.09,45.97,46.06,25300.0
2007-11-12 12:00:00,46.06,46.09,46.02,46.06,40900.0,46.06,46.09,46.02,46.06,40900.0
2007-11-12 12:10:00,46.07,46.09,45.97,46.07,42800.0,46.07,46.09,45.97,46.07,42800.0
2007-11-12 12:20:00,46.09,46.26,46.07,46.26,39800.0,46.09,46.26,46.07,46.26,39800.0
2007-11-12 12:30:00,46.26,46.49,46.25,46.42,35600.0,46.26,46.49,46.25,46.42,35600.0
2007-11-12 12:40:00,46.42,46.45,46.35,46.37,35800.0,46.42,46.45,46.35,46.37,35800.0
2007-11-12 12:50:00,46.37,46.37,46.19,46.19,35500.0,46.37,46.37,46.19,46.19,35500.0
2007-11-12 13:00:00,46.19,46.22,46.08,46.09,30500.0,46.19,46.22,46.08,46.09,30500.0
2007-11-12 13:10:00,46.06,46.1,45.95,45.97,42600.0,46.06,46.1,45.95,45.97,42600.0
2007-11-12 13:20:00,45.97,45.97,45.9,45.93,45900.0,45.97,45.97,45.9,45.93,45900.0
2007-11-12 13:30:00,45.92,45.94,45.67,45.74,71200.0,45.92,45.94,45.67,45.74,71200.0
2007-11-12 13:40:00,45.73,45.73,45.41,45.54,108500.0,45.73,45.73,45.41,45.54,108500.0
2007-11-12 13:50:00,45.55,45.64,45.4,45.48,62000.0,45.55,45.64,45.4,45.48,62000.0
2007-11-12 14:00:00,45.47,45.55,45.39,45.45,94000.0,45.47,45.55,45.39,45.45,94000.0
2007-11-12 14:10:00,45.45,45.45,45.23,45.28,77100.0,45.45,45.45,45.23,45.28,77100.0
2007-11-12 14:20:00,45.29,45.39,44.93,45.13,127200.0,45.29,45.39,44.93,45.13,127200.0
2007-11-12 14:30:00,45.14,45.39,45.14,45.34,73800.0,45.14,45.39,45.14,45.34,73800.0
2007-11-12 14:40:00,45.33,45.54,45.33,45.35,43000.0,45.33,45.54,45.33,45.35,43000.0
2007-11-12 14:50:00,45.37,45.37,45.24,45.31,67700.0,45.37,45.37,45.24,45.31,67700.0
2007-11-12 15:00:00,45.31,45.31,44.87,45.06,113400.0,45.31,45.31,44.87,45.06,113400.0
2007-11-12 15:10:00,45.07,45.2,45.01,45.13,46400.0,45.07,45.2,45.01,45.13,46400.0
2007-11-12 15:20:00,45.13,45.2,45.01,45.03,51200.0,45.13,45.2,45.01,45.03,51200.0
2007-11-12 15:30:00,45.01,45.45,45.01,45.41,116500.0,45.01,45.45,45.01,45.41,116500.0
2007-11-12 15:40:00,45.41,45.45,44.98,45.06,130000.0,45.41,45.45,44.98,45.06,130000.0
2007-11-12 15:50:00,45.01,45.08,44.84,44.84,291300.0,45.01,45.08,44.84,44.84,291300.0
2007-11-13 09:30:00,46.66,48.6,46.44,47.74,374900.0,46.66,48.6,46.44,47.74,374900.0
2007-11-13 09:40:00,47.75,47.85,47.65,47.68,110900.0,47.75,47.85,47.65,47.68,110900.0
2007-11-13 09:50:00,47.68,48.29,47.45,48.26,91100.0,47.68,48.29,47.45,48.26,91100.0
2007-11-13 10:00:00,48.25,48.49,48.23,48.37,147500.0,48.25,48.49,48.23,48.37,147500.0
2007-11-13 10:10:00,48.37,48.39,48.01,48.11,85100.0,48.37,48.39,48.01,48.11,85100.0
2007-11-13 10:20:00,48.12,48.46,48.05,48.32,112100.0,48.12,48.46,48.05,48.32,112100.0
2007-11-13 10:30:00,48.32,48.34,47.79,47.79,93300.0,48.32,48.34,47.79,47.79,93300.0
2007-11-13 10:40:00,47.81,47.87,47.68,47.72,46300.0,47.81,47.87,47.68,47.72,46300.0
2007-11-13 10:50:00,47.72,47.8,47.51,47.57,136000.0,47.72,47.8,47.51,47.57,136000.0
2007-11-13 11:00:00,47.58,47.81,47.56,47.77,62600.0,47.58,47.81,47.56,47.77,62600.0
2007-11-13 11:10:00,47.77,47.86,47.65,47.81,33100.0,47.77,47.86,47.65,47.81,33100.0
2007-11-13 11:20:00,47.84,47.88,47.7,47.78,56200.0,47.84,47.88,47.7,47.78,56200.0
2007-11-13 11:30:00,47.79,47.85,47.73,47.8,26900.0,47.79,47.85,47.73,47.8,26900.0
2007-11-13 11:40:00,47.79,47.85,47.67,47.72,30600.0,47.79,47.85,47.67,47.72,30600.0
2007-11-13 11:50:00,47.73,47.81,47.68,47.74,25000.0,47.73,47.81,47.68,47.74,25000.0
2007-11-13 12:00:00,47.74,47.87,47.66,47.73,33400.0,47.74,47.87,47.66,47.73,33400.0
2007-11-13 12:10:00,47.74,47.9,47.54,47.69,69400.0,47.74,47.9,47.54,47.69,69400.0
2007-11-13 12:20:00,47.67,47.73,47.53,47.58,27400.0,47.67,47.73,47.53,47.58,27400.0
2007-11-13 12:30:00,47.58,47.62,47.46,47.58,24100.0,47.58,47.62,47.46,47.58,24100.0
2007-11-13 12:40:00,47.62,47.63,47.44,47.46,19400.0,47.62,47.63,47.44,47.46,19400.0
2007-11-13 12:50:00,47.46,47.46,47.25,47.32,49400.0,47.46,47.46,47.25,47.32,49400.0
2007-11-13 13:00:00,47.33,47.42,47.3,47.37,28800.0,47.33,47.42,47.3,47.37,28800.0
2007-11-13 13:10:00,47.37,47.38,47.25,47.34,48800.0,47.37,47.38,47.25,47.34,48800.0
2007-11-13 13:20:00,47.33,47.44,47.3,47.4,43000.0,47.33,47.44,47.3,47.4,43000.0
2007-11-13 13:30:00,47.41,47.45,47.33,47.45,33900.0,47.41,47.45,47.33,47.45,33900.0
2007-11-13 13:40:00,47.44,47.59,47.44,47.46,51900.0,47.44,47.59,47.44,47.46,51900.0
2007-11-13 13:50:00,47.44,47.63,47.44,47.49,39600.0,47.44,47.63,47.44,47.49,39600.0
2007-11-13 14:00:00,47.48,47.5,47.43,47.44,25400.0,47.48,47.5,47.43,47.44,25400.0
2007-11-13 14:10:00,47.42,47.6,47.41,47.5,45600.0,47.42,47.6,47.41,47.5,45600.0
2007-11-13 14:20:00,47.5,47.5,47.29,47.3,48800.0,47.5,47.5,47.29,47.3,48800.0
2007-11-13 14:30:00,47.28,47.45,47.27,47.38,47500.0,47.28,47.45,47.27,47.38,47500.0
2007-11-13 14:40:00,47.4,47.45,47.3,47.45,32000.0,47.4,47.45,47.3,47.45,32000.0
2007-11-13 14:50:00,47.45,47.45,47.3,47.35,39200.0,47.45,47.45,47.3,47.35,39200.0
2007-11-13 15:00:00,47.36,47.73,47.36,47.57,89100.0,47.36,47.73,47.36,47.57,89100.0
2007-11-13 15:10:00,47.57,47.64,47.51,47.56,61000.0,47.57,47.64,47.51,47.56,61000.0
2007-11-13 15:20:00,47.57,47.62,47.56,47.6,65300.0,47.57,47.62,47.56,47.6,65300.0
2007-11-13 15:30:00,47.61,47.8,47.6,47.65,115600.0,47.61,47.8,47.6,47.65,115600.0
2007-11-13 15:40:00,47.65,47.72,47.59,47.69,189600.0,47.65,47.72,47.59,47.69,189600.0
2007-11-13 15:50:00,47.69,47.98,47.69,47.98,235000.0,47.69,47.98,47.69,47.98,235000.0
2007-11-14 09:30:00,48.6,49.0,48.37,48.92,307100.0,48.6,49.0,48.37,48.92,307100.0
2007-11-14 09:40:00,48.9,48.9,48.2,48.3,72700.0,48.9,48.9,48.2,48.3,72700.0
2007-11-14 09:50:00,48.31,48.4,48.15,48.23,78400.0,48.31,48.4,48.15,48.23,78400.0
2007-11-14 10:00:00,48.22,48.42,48.17,48.25,74800.0,48.22,48.42,48.17,48.25,74800.0
2007-11-14 10:10:00,48.25,48.33,48.13,48.32,94300.0,48.25,48.33,48.13,48.32,94300.0
2007-11-14 10:20:00,48.32,48.38,48.17,48.19,56100.0,48.32,48.38,48.17,48.19,56100.0
2007-11-14 10:30:00,48.18,48.18,48.0,48.0,56300.0,48.18,48.18,48.0,48.0,56300.0
2007-11-14 10:40:00,48.01,48.1,47.8,47.95,76700.0,48.01,48.1,47.8,47.95,76700.0
2007-11-14 10:50:00,47.96,47.99,47.79,47.8,32800.0,47.96,47.99,47.79,47.8,32800.0
2007-11-14 11:00:00,47.79,47.94,47.78,47.82,58900.0,47.79,47.94,47.78,47.82,58900.0
2007-11-14 11:10:00,47.82,47.84,47.5,47.71,59800.0,47.82,47.84,47.5,47.71,59800.0
2007-11-14 11:20:00,47.73,48.01,47.72,48.0,62100.0,47.73,48.01,47.72,48.0,62100.0
2007-11-14 11:30:00,48.01,48.19,48.0,48.12,54500.0,48.01,48.19,48.0,48.12,54500.0
2007-11-14 11:40:00,48.1,48.35,48.09,48.33,50000.0,48.1,48.35,48.09,48.33,50000.0
2007-11-14 11:50:00,48.33,48.44,48.23,48.24,34700.0,48.33,48.44,48.23,48.24,34700.0
2007-11-14 12:00:00,48.26,48.3,48.16,48.19,31500.0,48.26,48.3,48.16,48.19,31500.0
2007-11-14 12:10:00,48.2,48.36,48.1,48.1,37700.0,48.2,48.36,48.1,48.1,37700.0
2007-11-14 12:20:00,48.1,48.25,48.02,48.2,33700.0,48.1,48.25,48.02,48.2,33700.0
2007-11-14 12:30:00,48.17,48.2,48.12,48.18,25100.0,48.17,48.2,48.12,48.18,25100.0
2007-11-14 12:40:00,48.19,48.19,48.01,48.04,33800.0,48.19,48.19,48.01,48.04,33800.0
2007-11-14 12:50:00,48.04,48.05,47.89,47.9,34100.0,48.04,48.05,47.89,47.9,34100.0
2007-11-14 13:00:00,47.9,48.01,47.89,47.97,27600.0,47.9,48.01,47.89,47.97,27600.0
2007-11-14 13:10:00,47.97,48.11,47.97,48.06,22300.0,47.97,48.11,47.97,48.06,22300.0
2007-11-14 13:20:00,48.06,48.49,48.05,48.49,64100.0,48.06,48.49,48.05,48.49,64100.0
2007-11-14 13:30:00,48.48,48.49,48.29,48.3,37700.0,48.48,48.49,48.29,48.3,37700.0
2007-11-14 13:40:00,48.29,48.31,48.15,48.17,25800.0,48.29,48.31,48.15,48.17,25800.0
2007-11-14 13:50:00,48.19,48.22,47.96,47.96,43500.0,48.19,48.22,47.96,47.96,43500.0
2007-11-14 14:00:00,47.96,48.13,47.95,48.13,57400.0,47.96,48.13,47.95,48.13,57400.0
2007-11-14 14:10:00,48.12,48.24,48.03,48.24,39100.0,48.12,48.24,48.03,48.24,39100.0
2007-11-14 14:20:00,48.24,48.42,48.23,48.37,36200.0,48.24,48.42,48.23,48.37,36200.0
2007-11-14 14:30:00,48.37,48.41,48.23,48.26,33700.0,48.37,48.41,48.23,48.26,33700.0
2007-11-14 14:40:00,48.27,48.32,48.13,48.17,36400.0,48.27,48.32,48.13,48.17,36400.0
2007-11-14 14:50:00,48.16,48.31,48.08,48.08,52700.0,48.16,48.31,48.08,48.08,52700.0
2007-11-14 15:00:00,48.1,48.2,48.01,48.2,42000.0,48.1,48.2,48.01,48.2,42000.0
2007-11-14 15:10:00,48.2,48.28,48.11,48.26,45500.0,48.2,48.28,48.11,48.26,45500.0
2007-11-14 15:20:00,48.26,48.33,48.18,48.32,65500.0,48.26,48.33,48.18,48.32,65500.0
2007-11-14 15:30:00,48.32,48.32,47.96,47.98,85200.0,48.32,48.32,47.96,47.98,85200.0
2007-11-14 15:40:00,47.97,48.01,47.82,47.83,92300.0,47.97,48.01,47.82,47.83,92300.0
2007-11-14 15:50:00,47.82,47.82,47.5,47.53,197100.0,47.82,47.82,47.5,47.53,197100.0
2007-11-15 09:30:00,47.55,47.75,47.11,47.13,85700.0,47.55,47.75,47.11,47.13,85700.0
2007-11-15 09:40:00,47.15,47.3,47.04,47.23,89100.0,47.15,47.3,47.04,47.23,89100.0
2007-11-15 09:50:00,47.23,47.29,47.03,47.25,111500.0,47.23,47.29,47.03,47.25,111500.0
2007-11-15 10:00:00,47.24,47.25,47.02,47.25,37600.0,47.24,47.25,47.02,47.25,37600.0
2007-11-15 10:10:00,47.24,47.25,47.02,47.15,35400.0,47.24,47.25,47.02,47.15,35400.0
2007-11-15 10:20:00,47.16,47.19,47.1,47.11,24400.0,47.16,47.19,47.1,47.11,24400.0
2007-11-15 10:30:00,47.12,47.25,46.84,47.25,51400.0,47.12,47.25,46.84,47.25,51400.0
2007-11-15 10:40:00,47.24,47.25,47.15,47.24,33300.0,47.24,47.25,47.15,47.24,33300.0
2007-11-15 10:50:00,47.24,47.35,47.15,47.34,81400.0,47.24,47.35,47.15,47.34,81400.0
2007-11-15 11:00:00,47.34,47.5,47.26,47.49,35000.0,47.34,47.5,47.26,47.49,35000.0
2007-11-15 11:10:00,47.49,47.5,47.36,47.38,31900.0,47.49,47.5,47.36,47.38,31900.0
2007-11-15 11:20:00,47.38,47.42,47.3,47.4,24800.0,47.38,47.42,47.3,47.4,24800.0
2007-11-15 11:30:00,47.4,47.5,47.25,47.48,31700.0,47.4,47.5,47.25,47.48,31700.0
2007-11-15 11:40:00,47.48,47.5,47.37,47.38,29000.0,47.48,47.5,47.37,47.38,29000.0
2007-11-15 11:50:00,47.39,47.5,47.31,47.47,37900.0,47.39,47.5,47.31,47.47,37900.0
2007-11-15 12:00:00,47.47,47.55,47.34,47.39,41400.0,47.47,47.55,47.34,47.39,41400.0
2007-11-15 12:10:00,47.39,47.6,47.39,47.46,32400.0,47.39,47.6,47.39,47.46,32400.0
2007-11-15 12:20:00,47.48,47.61,47.44,47.48,44400.0,47.48,47.61,47.44,47.48,44400.0
2007-11-15 12:30:00,47.49,47.54,47.45,47.49,29100.0,47.49,47.54,47.45,47.49,29100.0
2007-11-15 12:40:00,47.5,47.5,47.41,47.46,29700.0,47.5,47.5,47.41,47.46,29700.0
2007-11-15 12:50:00,47.46,47.5,47.37,47.43,39500.0,47.46,47.5,47.37,47.43,39500.0
2007-11-15 13:00:00,47.42,47.53,47.4,47.5,29600.0,47.42,47.53,47.4,47.5,29600.0
2007-11-15 13:10:00,47.5,47.66,47.48,47.5,38400.0,47.5,47.66,47.48,47.5,38400.0
2007-11-15 13:20:00,47.52,47.53,47.4,47.5,32200.0,47.52,47.53,47.4,47.5,32200.0
2007-11-15 13:30:00,47.52,47.75,47.5,47.57,30600.0,47.52,47.75,47.5,47.57,30600.0
2007-11-15 13:40:00,47.56,47.65,47.51,47.53,25000.0,47.56,47.65,47.51,47.53,25000.0
2007-11-15 13:50:00,47.52,47.52,47.37,47.47,32800.0,47.52,47.52,47.37,47.47,32800.0
2007-11-15 14:00:00,47.45,47.56,47.42,47.55,50200.0,47.45,47.56,47.42,47.55,50200.0
2007-11-15 14:10:00,47.54,47.74,47.52,47.69,63600.0,47.54,47.74,47.52,47.69,63600.0
2007-11-15 14:20:00,47.7,47.87,47.63,47.84,60900.0,47.7,47.87,47.63,47.84,60900.0
2007-11-15 14:30:00,47.85,48.0,47.84,47.93,77700.0,47.85,48.0,47.84,47.93,77700.0
2007-11-15 14:40:00,47.92,47.94,47.75,47.76,74700.0,47.92,47.94,47.75,47.76,74700.0
2007-11-15 14:50:00,47.76,47.87,47.44,47.46,72400.0,47.76,47.87,47.44,47.46,72400.0
2007-11-15 15:00:00,47.47,47.59,47.29,47.29,76200.0,47.47,47.59,47.29,47.29,76200.0
2007-11-15 15:10:00,47.28,47.49,47.18,47.44,95600.0,47.28,47.49,47.18,47.44,95600.0
2007-11-15 15:20:00,47.44,47.71,47.38,47.54,115700.0,47.44,47.71,47.38,47.54,115700.0
2007-11-15 15:30:00,47.55,47.56,47.14,47.24,136900.0,47.55,47.56,47.14,47.24,136900.0
2007-11-15 15:40:00,47.26,47.81,47.08,47.48,170200.0,47.26,47.81,47.08,47.48,170200.0
2007-11-15 15:50:00,47.47,47.7,47.24,47.61,229500.0,47.47,47.7,47.24,47.61,229500.0
2007-11-16 09:30:00,44.77,46.45,44.7,46.26,853000.0,44.77,46.45,44.7,46.26,853000.0
2007-11-16 09:40:00,46.25,47.46,46.15,47.02,719300.0,46.25,47.46,46.15,47.02,719300.0
2007-11-16 09:50:00,46.98,47.18,46.47,46.85,465100.0,46.98,47.18,46.47,46.85,465100.0
2007-11-16 10:00:00,46.85,47.14,46.63,46.75,376700.0,46.85,47.14,46.63,46.75,376700.0
2007-11-16 10:10:00,46.77,47.22,46.73,46.97,180500.0,46.77,47.22,46.73,46.97,180500.0
2007-11-16 10:20:00,46.98,47.0,46.4,46.67,132900.0,46.98,47.0,46.4,46.67,132900.0
2007-11-16 10:30:00,46.63,46.63,46.08,46.14,183000.0,46.63,46.63,46.08,46.14,183000.0
2007-11-16 10:40:00,46.18,46.35,45.99,46.08,177700.0,46.18,46.35,45.99,46.08,177700.0
2007-11-16 10:50:00,46.09,46.35,46.02,46.09,145100.0,46.09,46.35,46.02,46.09,145100.0
2007-11-16 11:00:00,46.1,46.5,46.09,46.43,147700.0,46.1,46.5,46.09,46.43,147700.0
2007-11-16 11:10:00,46.43,46.64,46.4,46.48,119000.0,46.43,46.64,46.4,46.48,119000.0
2007-11-16 11:20:00,46.49,46.73,46.42,46.67,135300.0,46.49,46.73,46.42,46.67,135300.0
2007-11-16 11:30:00,46.68,47.07,46.6,46.96,114400.0,46.68,47.07,46.6,46.96,114400.0
2007-11-16 11:40:00,46.97,47.22,46.82,47.14,74300.0,46.97,47.22,46.82,47.14,74300.0
2007-11-16 11:50:00,47.14,47.23,46.97,47.04,66400.0,47.14,47.23,46.97,47.04,66400.0
2007-11-16 12:00:00,47.02,47.03,46.87,47.0,55700.0,47.02,47.03,46.87,47.0,55700.0
2007-11-16 12:10:00,47.0,47.0,46.88,46.92,63800.0,47.0,47.0,46.88,46.92,63800.0
2007-11-16 12:20:00,46.91,46.92,46.75,46.79,41300.0,46.91,46.92,46.75,46.79,41300.0
2007-11-16 12:30:00,46.77,46.85,46.69,46.79,60300.0,46.77,46.85,46.69,46.79,60300.0
2007-11-16 12:40:00,46.79,46.8,46.55,46.68,86300.0,46.79,46.8,46.55,46.68,86300.0
2007-11-16 12:50:00,46.67,46.88,46.61,46.72,45400.0,46.67,46.88,46.61,46.72,45400.0
2007-11-16 13:00:00,46.69,46.78,46.6,46.77,38600.0,46.69,46.78,46.6,46.77,38600.0
2007-11-16 13:10:00,46.75,46.81,46.64,46.79,30900.0,46.75,46.81,46.64,46.79,30900.0
2007-11-16 13:20:00,46.79,46.81,46.48,46.54,30700.0,46.79,46.81,46.48,46.54,30700.0
2007-11-16 13:30:00,46.52,46.71,46.5,46.7,40400.0,46.52,46.71,46.5,46.7,40400.0
2007-11-16 13:40:00,46.7,46.79,46.62,46.63,60700.0,46.7,46.79,46.62,46.63,60700.0
2007-11-16 13:50:00,46.65,46.68,46.48,46.58,58800.0,46.65,46.68,46.48,46.58,58800.0
2007-11-16 14:00:00,46.57,46.58,46.37,46.38,85600.0,46.57,46.58,46.37,46.38,85600.0
2007-11-16 14:10:00,46.37,46.39,46.14,46.25,81700.0,46.37,46.39,46.14,46.25,81700.0
2007-11-16 14:20:00,46.25,46.63,46.24,46.6,85800.0,46.25,46.63,46.24,46.6,85800.0
2007-11-16 14:30:00,46.61,46.61,46.16,46.2,83800.0,46.61,46.61,46.16,46.2,83800.0
2007-11-16 14:40:00,46.18,46.37,46.17,46.23,46100.0,46.18,46.37,46.17,46.23,46100.0
2007-11-16 14:50:00,46.21,46.29,46.01,46.25,69500.0,46.21,46.29,46.01,46.25,69500.0
2007-11-16 15:00:00,46.25,46.31,46.08,46.09,81700.0,46.25,46.31,46.08,46.09,81700.0
2007-11-16 15:10:00,46.09,46.24,46.0,46.06,88000.0,46.09,46.24,46.0,46.06,88000.0
2007-11-16 15:20:00,46.08,46.16,46.0,46.06,102900.0,46.08,46.16,46.0,46.06,102900.0
2007-11-16 15:30:00,46.05,46.13,46.0,46.13,89600.0,46.05,46.13,46.0,46.13,89600.0
2007-11-16 15:40:00,46.13,46.58,46.12,46.53,186100.0,46.13,46.58,46.12,46.53,186100.0
2007-11-16 15:50:00,46.54,46.61,46.39,46.4,188400.0,46.54,46.61,46.39,46.4,188400.0
2007-11-19 09:30:00,46.61,46.61,45.71,45.93,103200.0,46.61,46.61,45.71,45.93,103200.0
2007-11-19 09:40:00,45.91,46.4,45.82,46.36,103100.0,45.91,46.4,45.82,46.36,103100.0
2007-11-19 09:50:00,46.33,46.62,46.29,46.36,37400.0,46.33,46.62,46.29,46.36,37400.0
2007-11-19 10:00:00,46.31,46.33,46.02,46.06,105400.0,46.31,46.33,46.02,46.06,105400.0
2007-11-19 10:10:00,46.06,46.39,46.03,46.28,64800.0,46.06,46.39,46.03,46.28,64800.0
2007-11-19 10:20:00,46.34,46.69,46.22,46.62,69100.0,46.34,46.69,46.22,46.62,69100.0
2007-11-19 10:30:00,46.62,46.62,46.25,46.33,61600.0,46.62,46.62,46.25,46.33,61600.0
2007-11-19 10:40:00,46.32,46.45,46.17,46.22,57200.0,46.32,46.45,46.17,46.22,57200.0
2007-11-19 10:50:00,46.23,46.3,45.86,45.99,110700.0,46.23,46.3,45.86,45.99,110700.0
2007-11-19 11:00:00,45.99,46.06,45.75,45.81,72800.0,45.99,46.06,45.75,45.81,72800.0
2007-11-19 11:10:00,45.8,45.93,45.7,45.84,64500.0,45.8,45.93,45.7,45.84,64500.0
2007-11-19 11:20:00,45.85,45.87,45.77,45.84,51700.0,45.85,45.87,45.77,45.84,51700.0
2007-11-19 11:30:00,45.84,46.15,45.83,46.15,81800.0,45.84,46.15,45.83,46.15,81800.0
2007-11-19 11:40:00,46.15,46.19,45.85,46.14,74000.0,46.15,46.19,45.85,46.14,74000.0
2007-11-19 11:50:00,46.15,46.3,46.01,46.05,52300.0,46.15,46.3,46.01,46.05,52300.0
2007-11-19 12:00:00,46.06,46.25,46.0,46.23,50700.0,46.06,46.25,46.0,46.23,50700.0
2007-11-19 12:10:00,46.24,46.32,46.19,46.31,50600.0,46.24,46.32,46.19,46.31,50600.0
2007-11-19 12:20:00,46.31,46.47,46.28,46.44,46800.0,46.31,46.47,46.28,46.44,46800.0
2007-11-19 12:30:00,46.44,46.64,46.39,46.57,69500.0,46.44,46.64,46.39,46.57,69500.0
2007-11-19 12:40:00,46.56,46.65,46.49,46.57,31200.0,46.56,46.65,46.49,46.57,31200.0
2007-11-19 12:50:00,46.56,46.61,46.45,46.52,67600.0,46.56,46.61,46.45,46.52,67600.0
2007-11-19 13:00:00,46.53,46.58,46.38,46.47,108400.0,46.53,46.58,46.38,46.47,108400.0
2007-11-19 13:10:00,46.47,46.53,46.35,46.46,110800.0,46.47,46.53,46.35,46.46,110800.0
2007-11-19 13:20:00,46.46,46.55,46.35,46.54,54400.0,46.46,46.55,46.35,46.54,54400.0
2007-11-19 13:30:00,46.53,46.55,46.4,46.49,76500.0,46.53,46.55,46.4,46.49,76500.0
2007-11-19 13:40:00,46.49,46.55,46.3,46.47,46000.0,46.49,46.55,46.3,46.47,46000.0
2007-11-19 13:50:00,46.51,46.55,46.22,46.32,57500.0,46.51,46.55,46.22,46.32,57500.0
2007-11-19 14:00:00,46.32,46.4,46.18,46.37,77200.0,46.32,46.4,46.18,46.37,77200.0
2007-11-19 14:10:00,46.35,46.4,46.27,46.38,50100.0,46.35,46.4,46.27,46.38,50100.0
2007-11-19 14:20:00,46.38,46.51,46.37,46.41,41400.0,46.38,46.51,46.37,46.41,41400.0
2007-11-19 14:30:00,46.4,46.48,46.33,46.43,44500.0,46.4,46.48,46.33,46.43,44500.0
2007-11-19 14:40:00,46.43,46.54,46.39,46.45,32300.0,46.43,46.54,46.39,46.45,32300.0
2007-11-19 14:50:00,46.46,46.46,46.2,46.26,31200.0,46.46,46.46,46.2,46.26,31200.0
2007-11-19 15:00:00,46.25,46.25,46.04,46.12,68900.0,46.25,46.25,46.04,46.12,68900.0
2007-11-19 15:10:00,46.12,46.2,46.0,46.13,68400.0,46.12,46.2,46.0,46.13,68400.0
2007-11-19 15:20:00,46.12,46.3,46.03,46.14,87100.0,46.12,46.3,46.03,46.14,87100.0
2007-11-19 15:30:00,46.15,46.27,46.02,46.02,58600.0,46.15,46.27,46.02,46.02,58600.0
2007-11-19 15:40:00,46.03,46.17,45.95,46.04,105500.0,46.03,46.17,45.95,46.04,105500.0
2007-11-19 15:50:00,46.03,46.15,46.0,46.08,115900.0,46.03,46.15,46.0,46.08,115900.0
2007-11-20 09:30:00,46.14,46.4,46.02,46.23,45300.0,46.14,46.4,46.02,46.23,45300.0
2007-11-20 09:40:00,46.25,46.5,46.17,46.46,38600.0,46.25,46.5,46.17,46.46,38600.0
2007-11-20 09:50:00,46.46,46.68,46.3,46.62,40600.0,46.46,46.68,46.3,46.62,40600.0
2007-11-20 10:00:00,46.61,46.79,46.52,46.66,67400.0,46.61,46.79,46.52,46.66,67400.0
2007-11-20 10:10:00,46.64,46.65,46.41,46.5,27800.0,46.64,46.65,46.41,46.5,27800.0
2007-11-20 10:20:00,46.51,46.59,46.28,46.57,51500.0,46.51,46.59,46.28,46.57,51500.0
2007-11-20 10:30:00,46.56,46.88,46.41,46.68,84600.0,46.56,46.88,46.41,46.68,84600.0
2007-11-20 10:40:00,46.69,47.07,46.61,46.91,72200.0,46.69,47.07,46.61,46.91,72200.0
2007-11-20 10:50:00,46.92,47.06,46.89,47.04,24700.0,46.92,47.06,46.89,47.04,24700.0
2007-11-20 11:00:00,47.05,47.21,46.9,47.1,41600.0,47.05,47.21,46.9,47.1,41600.0
2007-11-20 11:10:00,47.1,47.13,46.96,47.08,26300.0,47.1,47.13,46.96,47.08,26300.0
2007-11-20 11:20:00,47.09,47.09,46.89,46.99,31300.0,47.09,47.09,46.89,46.99,31300.0
2007-11-20 11:30:00,46.99,47.14,46.95,47.02,19500.0,46.99,47.14,46.95,47.02,19500.0
2007-11-20 11:40:00,47.03,47.03,46.77,46.85,18300.0,47.03,47.03,46.77,46.85,18300.0
2007-11-20 11:50:00,46.85,46.99,46.72,46.74,23200.0,46.85,46.99,46.72,46.74,23200.0
2007-11-20 12:00:00,46.76,46.79,46.6,46.6,37000.0,46.76,46.79,46.6,46.6,37000.0
2007-11-20 12:10:00,46.6,46.6,46.5,46.52,27500.0,46.6,46.6,46.5,46.52,27500.0
2007-11-20 12:20:00,46.51,46.52,46.4,46.4,22000.0,46.51,46.52,46.4,46.4,22000.0
2007-11-20 12:30:00,46.41,46.42,46.19,46.24,25900.0,46.41,46.42,46.19,46.24,25900.0
2007-11-20 12:40:00,46.24,46.29,46.04,46.26,22400.0,46.24,46.29,46.04,46.26,22400.0
2007-11-20 12:50:00,46.27,46.5,46.23,46.27,29200.0,46.27,46.5,46.23,46.27,29200.0
2007-11-20 13:00:00,46.27,46.39,45.86,45.93,51800.0,46.27,46.39,45.86,45.93,51800.0
2007-11-20 13:10:00,45.9,46.03,45.77,45.91,32000.0,45.9,46.03,45.77,45.91,32000.0
2007-11-20 13:20:00,45.9,46.04,45.74,45.8,50600.0,45.9,46.04,45.74,45.8,50600.0
2007-11-20 13:30:00,45.84,45.98,45.84,45.94,40500.0,45.84,45.98,45.84,45.94,40500.0
2007-11-20 13:40:00,45.97,46.16,45.96,46.12,27300.0,45.97,46.16,45.96,46.12,27300.0
2007-11-20 13:50:00,46.13,46.26,46.03,46.2,22500.0,46.13,46.26,46.03,46.2,22500.0
2007-11-20 14:00:00,46.19,46.41,45.75,45.87,73100.0,46.19,46.41,45.75,45.87,73100.0
2007-11-20 14:10:00,45.88,46.21,45.87,46.1,37800.0,45.88,46.21,45.87,46.1,37800.0
2007-11-20 14:20:00,46.09,46.16,45.49,45.54,45300.0,46.09,46.16,45.49,45.54,45300.0
2007-11-20 14:30:00,45.58,45.6,45.25,45.57,60700.0,45.58,45.6,45.25,45.57,60700.0
2007-11-20 14:40:00,45.52,45.79,45.36,45.72,40100.0,45.52,45.79,45.36,45.72,40100.0
2007-11-20 14:50:00,45.72,45.76,45.42,45.45,27800.0,45.72,45.76,45.42,45.45,27800.0
2007-11-20 15:00:00,45.44,45.51,45.3,45.39,45200.0,45.44,45.51,45.3,45.39,45200.0
2007-11-20 15:10:00,45.4,45.6,45.34,45.37,42500.0,45.4,45.6,45.34,45.37,42500.0
2007-11-20 15:20:00,45.38,45.85,45.38,45.85,64400.0,45.38,45.85,45.38,45.85,64400.0
2007-11-20 15:30:00,45.85,46.33,45.81,46.26,91200.0,45.85,46.33,45.81,46.26,91200.0
2007-11-20 15:40:00,46.26,46.51,46.23,46.35,84800.0,46.26,46.51,46.23,46.35,84800.0
2007-11-20 15:50:00,46.35,46.42,46.12,46.34,101200.0,46.35,46.42,46.12,46.34,101200.0
2007-11-21 09:30:00,46.86,47.1,45.47,45.64,78500.0,46.86,47.1,45.47,45.64,78500.0
2007-11-21 09:40:00,45.61,46.09,45.51,46.0,58000.0,45.61,46.09,45.51,46.0,58000.0
2007-11-21 09:50:00,46.01,46.09,45.94,45.97,71400.0,46.01,46.09,45.94,45.97,71400.0
2007-11-21 10:00:00,45.98,46.22,45.97,46.0,60100.0,45.98,46.22,45.97,46.0,60100.0
2007-11-21 10:10:00,45.97,46.38,45.97,46.28,38700.0,45.97,46.38,45.97,46.28,38700.0
2007-11-21 10:20:00,46.3,46.3,46.0,46.02,41800.0,46.3,46.3,46.0,46.02,41800.0
2007-11-21 10:30:00,46.02,46.02,45.75,45.86,50300.0,46.02,46.02,45.75,45.86,50300.0
2007-11-21 10:40:00,45.84,45.89,45.71,45.71,51400.0,45.84,45.89,45.71,45.71,51400.0
2007-11-21 10:50:00,45.71,45.71,45.35,45.35,72300.0,45.71,45.71,45.35,45.35,72300.0
2007-11-21 11:00:00,45.35,45.35,45.06,45.13,98900.0,45.35,45.35,45.06,45.13,98900.0
2007-11-21 11:10:00,45.13,45.18,45.05,45.06,104600.0,45.13,45.18,45.05,45.06,104600.0
2007-11-21 11:20:00,45.08,45.21,44.98,45.2,99000.0,45.08,45.21,44.98,45.2,99000.0
2007-11-21 11:30:00,45.21,45.34,45.11,45.34,79800.0,45.21,45.34,45.11,45.34,79800.0
2007-11-21 11:40:00,45.35,45.35,45.04,45.09,74000.0,45.35,45.35,45.04,45.09,74000.0
2007-11-21 11:50:00,45.09,45.14,44.98,45.01,78400.0,45.09,45.14,44.98,45.01,78400.0
2007-11-21 12:00:00,45.02,45.19,44.97,44.99,67900.0,45.02,45.19,44.97,44.99,67900.0
2007-11-21 12:10:00,44.99,45.05,44.91,44.95,54100.0,44.99,45.05,44.91,44.95,54100.0
2007-11-21 12:20:00,44.94,44.98,44.9,44.97,28600.0,44.94,44.98,44.9,44.97,28600.0
2007-11-21 12:30:00,44.97,45.33,44.9,45.31,68800.0,44.97,45.33,44.9,45.31,68800.0
2007-11-21 12:40:00,45.3,45.44,45.25,45.43,32300.0,45.3,45.44,45.25,45.43,32300.0
2007-11-21 12:50:00,45.42,45.62,45.19,45.51,43300.0,45.42,45.62,45.19,45.51,43300.0
2007-11-21 13:00:00,45.51,45.74,45.49,45.64,37800.0,45.51,45.74,45.49,45.64,37800.0
2007-11-21 13:10:00,45.66,45.68,45.5,45.53,28400.0,45.66,45.68,45.5,45.53,28400.0
2007-11-21 13:20:00,45.53,45.72,45.46,45.5,35800.0,45.53,45.72,45.46,45.5,35800.0
2007-11-21 13:30:00,45.51,45.55,45.5,45.52,20400.0,45.51,45.55,45.5,45.52,20400.0
2007-11-21 13:40:00,45.51,45.51,45.37,45.44,26800.0,45.51,45.51,45.37,45.44,26800.0
2007-11-21 13:50:00,45.45,45.68,45.44,45.65,34700.0,45.45,45.68,45.44,45.65,34700.0
2007-11-21 14:00:00,45.66,45.78,45.59,45.78,34200.0,45.66,45.78,45.59,45.78,34200.0
2007-11-21 14:10:00,45.78,45.82,45.69,45.69,38600.0,45.78,45.82,45.69,45.69,38600.0
2007-11-21 14:20:00,45.7,45.87,45.67,45.75,43900.0,45.7,45.87,45.67,45.75,43900.0
2007-11-21 14:30:00,45.77,46.01,45.77,45.85,34000.0,45.77,46.01,45.77,45.85,34000.0
2007-11-21 14:40:00,45.83,45.85,45.74,45.83,30500.0,45.83,45.85,45.74,45.83,30500.0
2007-11-21 14:50:00,45.83,45.98,45.81,45.94,30800.0,45.83,45.98,45.81,45.94,30800.0
2007-11-21 15:00:00,45.95,46.15,45.89,45.89,65300.0,45.95,46.15,45.89,45.89,65300.0
2007-11-21 15:10:00,45.89,45.9,45.67,45.67,80100.0,45.89,45.9,45.67,45.67,80100.0
2007-11-21 15:20:00,45.68,45.86,45.64,45.68,60900.0,45.68,45.86,45.64,45.68,60900.0
2007-11-21 15:30:00,45.68,45.75,45.56,45.67,70500.0,45.68,45.75,45.56,45.67,70500.0
2007-11-21 15:40:00,45.67,45.67,45.49,45.57,65400.0,45.67,45.67,45.49,45.57,65400.0
2007-11-21 15:50:00,45.57,45.61,45.2,45.23,147100.0,45.57,45.61,45.2,45.23,147100.0
2007-11-23 09:30:00,45.34,45.69,45.25,45.62,44100.0,45.34,45.69,45.25,45.62,44100.0
2007-11-23 09:40:00,45.65,45.72,45.36,45.53,45000.0,45.65,45.72,45.36,45.53,45000.0
2007-11-23 09:50:00,45.52,45.61,45.44,45.52,36400.0,45.52,45.61,45.44,45.52,36400.0
2007-11-23 10:00:00,45.55,45.55,45.46,45.46,13000.0,45.55,45.55,45.46,45.46,13000.0
2007-11-23 10:10:00,45.46,45.62,45.45,45.56,12600.0,45.46,45.62,45.45,45.56,12600.0
2007-11-23 10:20:00,45.56,45.56,45.41,45.41,14200.0,45.56,45.56,45.41,45.41,14200.0
2007-11-23 10:30:00,45.39,45.52,45.38,45.49,17000.0,45.39,45.52,45.38,45.49,17000.0
2007-11-23 10:40:00,45.5,45.53,45.45,45.53,25200.0,45.5,45.53,45.45,45.53,25200.0
2007-11-23 10:50:00,45.55,45.62,45.51,45.54,14300.0,45.55,45.62,45.51,45.54,14300.0
2007-11-23 11:00:00,45.55,45.6,45.5,45.53,19600.0,45.55,45.6,45.5,45.53,19600.0
2007-11-23 11:10:00,45.54,45.57,45.47,45.47,9900.0,45.54,45.57,45.47,45.47,9900.0
2007-11-23 11:20:00,45.45,45.6,45.4,45.5,25000.0,45.45,45.6,45.4,45.5,25000.0
2007-11-23 11:30:00,45.49,45.65,45.45,45.65,19800.0,45.49,45.65,45.45,45.65,19800.0
2007-11-23 11:40:00,45.66,45.68,45.58,45.58,14700.0,45.66,45.68,45.58,45.58,14700.0
2007-11-23 11:50:00,45.58,45.67,45.58,45.61,9700.0,45.58,45.67,45.58,45.61,9700.0
2007-11-23 12:00:00,45.61,45.72,45.61,45.7,18700.0,45.61,45.72,45.61,45.7,18700.0
2007-11-23 12:10:00,45.72,45.86,45.71,45.84,28500.0,45.72,45.86,45.71,45.84,28500.0
2007-11-23 12:20:00,45.84,45.99,45.83,45.97,23800.0,45.84,45.99,45.83,45.97,23800.0
2007-11-23 12:30:00,45.97,46.09,45.89,45.89,25000.0,45.97,46.09,45.89,45.89,25000.0
2007-11-23 12:40:00,45.9,46.15,45.9,46.06,26800.0,45.9,46.15,45.9,46.06,26800.0
2007-11-23 12:50:00,46.09,46.09,45.72,45.74,90200.0,46.09,46.09,45.72,45.74,90200.0
2007-11-26 09:30:00,45.48,45.75,45.37,45.57,66500.0,45.48,45.75,45.37,45.57,66500.0
2007-11-26 09:40:00,45.57,45.97,45.52,45.88,59100.0,45.57,45.97,45.52,45.88,59100.0
2007-11-26 09:50:00,45.91,46.13,45.47,46.03,66400.0,45.91,46.13,45.47,46.03,66400.0
2007-11-26 10:00:00,46.06,46.09,45.89,45.89,53500.0,46.06,46.09,45.89,45.89,53500.0
2007-11-26 10:10:00,45.9,45.98,45.77,45.79,32600.0,45.9,45.98,45.77,45.79,32600.0
2007-11-26 10:20:00,45.8,45.93,45.79,45.81,38300.0,45.8,45.93,45.79,45.81,38300.0
2007-11-26 10:30:00,45.8,45.98,45.79,45.93,30200.0,45.8,45.98,45.79,45.93,30200.0
2007-11-26 10:40:00,45.92,45.93,45.8,45.88,40100.0,45.92,45.93,45.8,45.88,40100.0
2007-11-26 10:50:00,45.93,46.0,45.8,45.81,48300.0,45.93,46.0,45.8,45.81,48300.0
2007-11-26 11:00:00,45.83,46.01,45.83,45.9,17300.0,45.83,46.01,45.83,45.9,17300.0
2007-11-26 11:10:00,45.89,45.89,45.48,45.53,44100.0,45.89,45.89,45.48,45.53,44100.0
2007-11-26 11:20:00,45.52,45.54,45.31,45.31,35800.0,45.52,45.54,45.31,45.31,35800.0
2007-11-26 11:30:00,45.31,45.44,45.27,45.35,26600.0,45.31,45.44,45.27,45.35,26600.0
2007-11-26 11:40:00,45.35,45.38,45.17,45.31,30000.0,45.35,45.38,45.17,45.31,30000.0
2007-11-26 11:50:00,45.32,45.37,45.23,45.27,20500.0,45.32,45.37,45.23,45.27,20500.0
2007-11-26 12:00:00,45.27,45.4,45.21,45.24,20800.0,45.27,45.4,45.21,45.24,20800.0
2007-11-26 12:10:00,45.26,45.31,45.19,45.2,15700.0,45.26,45.31,45.19,45.2,15700.0
2007-11-26 12:20:00,45.19,45.39,45.12,45.37,26800.0,45.19,45.39,45.12,45.37,26800.0
2007-11-26 12:30:00,45.37,45.42,45.35,45.4,12900.0,45.37,45.42,45.35,45.4,12900.0
2007-11-26 12:40:00,45.41,45.65,45.41,45.63,26600.0,45.41,45.65,45.41,45.63,26600.0
2007-11-26 12:50:00,45.64,45.78,45.6,45.74,21300.0,45.64,45.78,45.6,45.74,21300.0
2007-11-26 13:00:00,45.74,45.8,45.71,45.71,20400.0,45.74,45.8,45.71,45.71,20400.0
2007-11-26 13:10:00,45.71,45.71,45.63,45.68,20400.0,45.71,45.71,45.63,45.68,20400.0
2007-11-26 13:20:00,45.67,45.69,45.5,45.56,14700.0,45.67,45.69,45.5,45.56,14700.0
2007-11-26 13:30:00,45.58,45.68,45.54,45.66,21400.0,45.58,45.68,45.54,45.66,21400.0
2007-11-26 13:40:00,45.67,45.67,45.32,45.37,23200.0,45.67,45.67,45.32,45.37,23200.0
2007-11-26 13:50:00,45.36,45.39,45.19,45.26,28200.0,45.36,45.39,45.19,45.26,28200.0
2007-11-26 14:00:00,45.25,45.41,45.16,45.21,28400.0,45.25,45.41,45.16,45.21,28400.0
2007-11-26 14:10:00,45.22,45.23,45.03,45.13,30200.0,45.22,45.23,45.03,45.13,30200.0
2007-11-26 14:20:00,45.17,45.35,45.13,45.32,17100.0,45.17,45.35,45.13,45.32,17100.0
2007-11-26 14:30:00,45.31,45.47,45.31,45.34,22000.0,45.31,45.47,45.31,45.34,22000.0
2007-11-26 14:40:00,45.33,45.35,45.19,45.21,17700.0,45.33,45.35,45.19,45.21,17700.0
2007-11-26 14:50:00,45.21,45.35,45.12,45.12,27500.0,45.21,45.35,45.12,45.12,27500.0
2007-11-26 15:00:00,45.13,45.14,44.79,44.85,42000.0,45.13,45.14,44.79,44.85,42000.0
2007-11-26 15:10:00,44.87,44.89,44.7,44.77,43400.0,44.87,44.89,44.7,44.77,43400.0
2007-11-26 15:20:00,44.77,44.83,44.66,44.67,52800.0,44.77,44.83,44.66,44.67,52800.0
2007-11-26 15:30:00,44.69,44.79,44.67,44.72,44200.0,44.69,44.79,44.67,44.72,44200.0
2007-11-26 15:40:00,44.71,44.88,44.67,44.74,63400.0,44.71,44.88,44.67,44.74,63400.0
2007-11-26 15:50:00,44.74,44.76,44.51,44.57,248800.0,44.74,44.76,44.51,44.57,248800.0
2007-11-27 09:30:00,44.62,45.21,44.6,45.0,62000.0,44.62,45.21,44.6,45.0,62000.0
2007-11-27 09:40:00,44.95,45.25,44.94,45.24,54700.0,44.95,45.25,44.94,45.24,54700.0
2007-11-27 09:50:00,45.24,45.27,45.13,45.18,41400.0,45.24,45.27,45.13,45.18,41400.0
2007-11-27 10:00:00,45.18,45.35,45.06,45.14,79700.0,45.18,45.35,45.06,45.14,79700.0
2007-11-27 10:10:00,45.14,45.27,44.98,45.2,55600.0,45.14,45.27,44.98,45.2,55600.0
2007-11-27 10:20:00,45.21,45.55,45.12,45.55,59000.0,45.21,45.55,45.12,45.55,59000.0
2007-11-27 10:30:00,45.53,45.83,45.53,45.74,79100.0,45.53,45.83,45.53,45.74,79100.0
2007-11-27 10:40:00,45.73,46.0,45.71,45.99,70100.0,45.73,46.0,45.71,45.99,70100.0
2007-11-27 10:50:00,45.98,46.03,45.9,45.96,43400.0,45.98,46.03,45.9,45.96,43400.0
2007-11-27 11:00:00,45.97,46.06,45.83,45.96,44000.0,45.97,46.06,45.83,45.96,44000.0
2007-11-27 11:10:00,45.95,46.16,45.93,46.16,43600.0,45.95,46.16,45.93,46.16,43600.0
2007-11-27 11:20:00,46.15,46.46,46.04,46.24,79100.0,46.15,46.46,46.04,46.24,79100.0
2007-11-27 11:30:00,46.24,46.53,46.23,46.37,73800.0,46.24,46.53,46.23,46.37,73800.0
2007-11-27 11:40:00,46.37,46.41,46.02,46.06,51700.0,46.37,46.41,46.02,46.06,51700.0
2007-11-27 11:50:00,46.05,46.19,46.04,46.13,49500.0,46.05,46.19,46.04,46.13,49500.0
2007-11-27 12:00:00,46.14,46.27,46.12,46.17,30400.0,46.14,46.27,46.12,46.17,30400.0
2007-11-27 12:10:00,46.15,46.16,45.94,45.99,40900.0,46.15,46.16,45.94,45.99,40900.0
2007-11-27 12:20:00,45.99,45.99,45.9,45.94,23200.0,45.99,45.99,45.9,45.94,23200.0
2007-11-27 12:30:00,45.94,46.26,45.91,46.24,28600.0,45.94,46.26,45.91,46.24,28600.0
2007-11-27 12:40:00,46.24,46.38,46.21,46.21,38100.0,46.24,46.38,46.21,46.21,38100.0
2007-11-27 12:50:00,46.21,46.32,46.11,46.11,30000.0,46.21,46.32,46.11,46.11,30000.0
2007-11-27 13:00:00,46.11,46.17,46.08,46.12,19800.0,46.11,46.17,46.08,46.12,19800.0
2007-11-27 13:10:00,46.13,46.15,45.93,45.93,21900.0,46.13,46.15,45.93,45.93,21900.0
2007-11-27 13:20:00,45.94,46.13,45.93,46.1,16600.0,45.94,46.13,45.93,46.1,16600.0
2007-11-27 13:30:00,46.11,46.19,46.06,46.13,18800.0,46.11,46.19,46.06,46.13,18800.0
2007-11-27 13:40:00,46.11,46.14,46.06,46.08,18300.0,46.11,46.14,46.06,46.08,18300.0
2007-11-27 13:50:00,46.07,46.07,45.82,45.86,23500.0,46.07,46.07,45.82,45.86,23500.0
2007-11-27 14:00:00,45.85,45.89,45.64,45.69,32000.0,45.85,45.89,45.64,45.69,32000.0
2007-11-27 14:10:00,45.7,45.89,45.7,45.89,24000.0,45.7,45.89,45.7,45.89,24000.0
2007-11-27 14:20:00,45.87,45.87,45.68,45.79,25400.0,45.87,45.87,45.68,45.79,25400.0
2007-11-27 14:30:00,45.77,45.87,45.53,45.62,40500.0,45.77,45.87,45.53,45.62,40500.0
2007-11-27 14:40:00,45.63,45.7,45.48,45.6,30600.0,45.63,45.7,45.48,45.6,30600.0
2007-11-27 14:50:00,45.63,45.73,45.6,45.66,26700.0,45.63,45.73,45.6,45.66,26700.0
2007-11-27 15:00:00,45.66,45.75,45.51,45.54,36700.0,45.66,45.75,45.51,45.54,36700.0
2007-11-27 15:10:00,45.56,45.81,45.56,45.67,85200.0,45.56,45.81,45.56,45.67,85200.0
2007-11-27 15:20:00,45.67,45.78,45.35,45.43,132000.0,45.67,45.78,45.35,45.43,132000.0
2007-11-27 15:30:00,45.43,45.76,45.33,45.66,141100.0,45.43,45.76,45.33,45.66,141100.0
2007-11-27 15:40:00,45.67,45.85,45.67,45.8,147300.0,45.67,45.85,45.67,45.8,147300.0
2007-11-27 15:50:00,45.8,45.88,45.73,45.84,329500.0,45.8,45.88,45.73,45.84,329500.0
2007-11-28 09:30:00,45.84,45.96,45.43,45.44,222800.0,45.84,45.96,45.43,45.44,222800.0
2007-11-28 09:40:00,45.45,45.75,45.35,45.75,146900.0,45.45,45.75,45.35,45.75,146900.0
2007-11-28 09:50:00,45.74,45.75,45.52,45.67,169300.0,45.74,45.75,45.52,45.67,169300.0
2007-11-28 10:00:00,45.68,45.75,45.54,45.61,96400.0,45.68,45.75,45.54,45.61,96400.0
2007-11-28 10:10:00,45.6,45.72,45.45,45.53,117300.0,45.6,45.72,45.45,45.53,117300.0
2007-11-28 10:20:00,45.53,45.87,45.53,45.83,40400.0,45.53,45.87,45.53,45.83,40400.0
2007-11-28 10:30:00,45.82,46.41,45.82,46.26,106400.0,45.82,46.41,45.82,46.26,106400.0
2007-11-28 10:40:00,46.24,46.69,46.24,46.57,116400.0,46.24,46.69,46.24,46.57,116400.0
2007-11-28 10:50:00,46.57,46.7,46.43,46.5,124200.0,46.57,46.7,46.43,46.5,124200.0
2007-11-28 11:00:00,46.47,46.55,46.16,46.16,51600.0,46.47,46.55,46.16,46.16,51600.0
2007-11-28 11:10:00,46.17,46.23,46.07,46.17,40400.0,46.17,46.23,46.07,46.17,40400.0
2007-11-28 11:20:00,46.17,46.17,45.99,46.04,26100.0,46.17,46.17,45.99,46.04,26100.0
2007-11-28 11:30:00,46.02,46.11,45.9,45.95,72500.0,46.02,46.11,45.9,45.95,72500.0
2007-11-28 11:40:00,45.95,46.04,45.94,46.03,50900.0,45.95,46.04,45.94,46.03,50900.0
2007-11-28 11:50:00,46.03,46.12,45.96,46.04,102400.0,46.03,46.12,45.96,46.04,102400.0
2007-11-28 12:00:00,46.06,46.48,46.05,46.32,63900.0,46.06,46.48,46.05,46.32,63900.0
2007-11-28 12:10:00,46.32,46.35,46.17,46.32,29700.0,46.32,46.35,46.17,46.32,29700.0
2007-11-28 12:20:00,46.32,46.46,46.32,46.38,43100.0,46.32,46.46,46.32,46.38,43100.0
2007-11-28 12:30:00,46.39,46.47,46.36,46.45,46000.0,46.39,46.47,46.36,46.45,46000.0
2007-11-28 12:40:00,46.44,46.5,46.37,46.46,33600.0,46.44,46.5,46.37,46.46,33600.0
2007-11-28 12:50:00,46.45,46.62,46.44,46.6,33800.0,46.45,46.62,46.44,46.6,33800.0
2007-11-28 13:00:00,46.6,46.61,46.43,46.43,25500.0,46.6,46.61,46.43,46.43,25500.0
2007-11-28 13:10:00,46.43,46.49,46.32,46.48,31000.0,46.43,46.49,46.32,46.48,31000.0
2007-11-28 13:20:00,46.49,46.59,46.48,46.53,40900.0,46.49,46.59,46.48,46.53,40900.0
2007-11-28 13:30:00,46.54,46.78,46.51,46.76,47400.0,46.54,46.78,46.51,46.76,47400.0
2007-11-28 13:40:00,46.76,46.78,46.57,46.6,70100.0,46.76,46.78,46.57,46.6,70100.0
2007-11-28 13:50:00,46.6,46.8,46.47,46.63,79800.0,46.6,46.8,46.47,46.63,79800.0
2007-11-28 14:00:00,46.66,46.8,46.53,46.68,39300.0,46.66,46.8,46.53,46.68,39300.0
2007-11-28 14:10:00,46.68,46.71,46.6,46.61,29800.0,46.68,46.71,46.6,46.61,29800.0
2007-11-28 14:20:00,46.6,46.64,46.56,46.57,38000.0,46.6,46.64,46.56,46.57,38000.0
2007-11-28 14:30:00,46.57,46.68,46.56,46.56,25200.0,46.57,46.68,46.56,46.56,25200.0
2007-11-28 14:40:00,46.56,46.56,46.4,46.46,41400.0,46.56,46.56,46.4,46.46,41400.0
2007-11-28 14:50:00,46.47,46.54,46.45,46.54,83200.0,46.47,46.54,46.45,46.54,83200.0
2007-11-28 15:00:00,46.53,46.65,46.51,46.62,50500.0,46.53,46.65,46.51,46.62,50500.0
2007-11-28 15:10:00,46.62,46.67,46.57,46.59,62600.0,46.62,46.67,46.57,46.59,62600.0
2007-11-28 15:20:00,46.6,46.61,46.53,46.57,85200.0,46.6,46.61,46.53,46.57,85200.0
2007-11-28 15:30:00,46.57,46.62,46.49,46.51,113600.0,46.57,46.62,46.49,46.51,113600.0
2007-11-28 15:40:00,46.51,46.54,46.39,46.51,246800.0,46.51,46.54,46.39,46.51,246800.0
2007-11-28 15:50:00,46.51,46.73,46.5,46.62,379500.0,46.51,46.73,46.5,46.62,379500.0
2007-11-29 09:30:00,46.46,47.15,46.18,47.11,63100.0,46.46,47.15,46.18,47.11,63100.0
2007-11-29 09:40:00,47.12,47.24,46.92,46.95,79400.0,47.12,47.24,46.92,46.95,79400.0
2007-11-29 09:50:00,46.96,47.0,46.72,46.9,65800.0,46.96,47.0,46.72,46.9,65800.0
2007-11-29 10:00:00,46.86,47.03,46.75,46.75,39300.0,46.86,47.03,46.75,46.75,39300.0
2007-11-29 10:10:00,46.77,47.1,46.74,47.07,37700.0,46.77,47.1,46.74,47.07,37700.0
2007-11-29 10:20:00,47.08,47.1,46.99,47.09,28700.0,47.08,47.1,46.99,47.09,28700.0
2007-11-29 10:30:00,47.09,47.12,46.98,47.1,40300.0,47.09,47.12,46.98,47.1,40300.0
2007-11-29 10:40:00,47.08,47.1,46.98,46.99,33500.0,47.08,47.1,46.98,46.99,33500.0
2007-11-29 10:50:00,47.0,47.1,46.98,47.07,35500.0,47.0,47.1,46.98,47.07,35500.0
2007-11-29 11:00:00,47.06,47.11,46.99,47.01,22000.0,47.06,47.11,46.99,47.01,22000.0
2007-11-29 11:10:00,47.01,47.1,46.99,47.02,49000.0,47.01,47.1,46.99,47.02,49000.0
2007-11-29 11:20:00,47.02,47.06,46.98,47.02,34000.0,47.02,47.06,46.98,47.02,34000.0
2007-11-29 11:30:00,47.02,47.11,46.97,46.98,34100.0,47.02,47.11,46.97,46.98,34100.0
2007-11-29 11:40:00,46.96,47.1,46.95,47.09,30700.0,46.96,47.1,46.95,47.09,30700.0
2007-11-29 11:50:00,47.1,47.1,47.0,47.04,25600.0,47.1,47.1,47.0,47.04,25600.0
2007-11-29 12:00:00,47.01,47.09,47.0,47.08,29800.0,47.01,47.09,47.0,47.08,29800.0
2007-11-29 12:10:00,47.08,47.1,47.05,47.08,46300.0,47.08,47.1,47.05,47.08,46300.0
2007-11-29 12:20:00,47.08,47.12,47.06,47.08,63300.0,47.08,47.12,47.06,47.08,63300.0
2007-11-29 12:30:00,47.07,47.15,47.07,47.11,36300.0,47.07,47.15,47.07,47.11,36300.0
2007-11-29 12:40:00,47.11,47.14,47.05,47.11,47400.0,47.11,47.14,47.05,47.11,47400.0
2007-11-29 12:50:00,47.11,47.14,46.92,46.97,38000.0,47.11,47.14,46.92,46.97,38000.0
2007-11-29 13:00:00,46.96,47.05,46.91,47.02,25500.0,46.96,47.05,46.91,47.02,25500.0
2007-11-29 13:10:00,47.01,47.17,46.99,47.17,43500.0,47.01,47.17,46.99,47.17,43500.0
2007-11-29 13:20:00,47.16,47.16,46.99,47.02,29300.0,47.16,47.16,46.99,47.02,29300.0
2007-11-29 13:30:00,47.02,47.14,47.02,47.1,24100.0,47.02,47.14,47.02,47.1,24100.0
2007-11-29 13:40:00,47.08,47.15,47.0,47.14,48400.0,47.08,47.15,47.0,47.14,48400.0
2007-11-29 13:50:00,47.14,47.36,47.14,47.31,43900.0,47.14,47.36,47.14,47.31,43900.0
2007-11-29 14:00:00,47.3,47.36,47.2,47.34,56800.0,47.3,47.36,47.2,47.34,56800.0
2007-11-29 14:10:00,47.36,47.57,47.32,47.51,59000.0,47.36,47.57,47.32,47.51,59000.0
2007-11-29 14:20:00,47.5,47.6,47.43,47.54,48500.0,47.5,47.6,47.43,47.54,48500.0
2007-11-29 14:30:00,47.54,47.55,47.37,47.41,40200.0,47.54,47.55,47.37,47.41,40200.0
2007-11-29 14:40:00,47.41,47.54,47.4,47.41,21900.0,47.41,47.54,47.4,47.41,21900.0
2007-11-29 14:50:00,47.41,47.59,47.4,47.51,55200.0,47.41,47.59,47.4,47.51,55200.0
2007-11-29 15:00:00,47.51,47.64,47.5,47.56,44300.0,47.51,47.64,47.5,47.56,44300.0
2007-11-29 15:10:00,47.56,47.6,47.45,47.55,50200.0,47.56,47.6,47.45,47.55,50200.0
2007-11-29 15:20:00,47.55,47.55,47.45,47.47,44900.0,47.55,47.55,47.45,47.47,44900.0
2007-11-29 15:30:00,47.47,47.47,47.3,47.34,64500.0,47.47,47.47,47.3,47.34,64500.0
2007-11-29 15:40:00,47.34,47.58,47.23,47.45,113900.0,47.34,47.58,47.23,47.45,113900.0
2007-11-29 15:50:00,47.44,47.54,47.34,47.49,127600.0,47.44,47.54,47.34,47.49,127600.0
2007-11-30 09:30:00,47.42,47.5,46.89,47.27,153900.0,47.42,47.5,46.89,47.27,153900.0
2007-11-30 09:40:00,47.23,47.57,47.21,47.54,103500.0,47.23,47.57,47.21,47.54,103500.0
2007-11-30 09:50:00,47.56,47.74,47.43,47.74,99600.0,47.56,47.74,47.43,47.74,99600.0
2007-11-30 10:00:00,47.74,47.83,47.49,47.56,84300.0,47.74,47.83,47.49,47.56,84300.0
2007-11-30 10:10:00,47.53,47.59,47.36,47.5,51300.0,47.53,47.59,47.36,47.5,51300.0
2007-11-30 10:20:00,47.5,47.65,47.47,47.59,44000.0,47.5,47.65,47.47,47.59,44000.0
2007-11-30 10:30:00,47.59,47.62,47.36,47.43,30300.0,47.59,47.62,47.36,47.43,30300.0
2007-11-30 10:40:00,47.4,47.41,47.25,47.26,17700.0,47.4,47.41,47.25,47.26,17700.0
2007-11-30 10:50:00,47.26,47.35,47.19,47.32,32400.0,47.26,47.35,47.19,47.32,32400.0
2007-11-30 11:00:00,47.32,47.45,47.28,47.39,33300.0,47.32,47.45,47.28,47.39,33300.0
2007-11-30 11:10:00,47.38,47.61,47.33,47.37,43000.0,47.38,47.61,47.33,47.37,43000.0
2007-11-30 11:20:00,47.37,47.47,47.31,47.43,23500.0,47.37,47.47,47.31,47.43,23500.0
2007-11-30 11:30:00,47.42,47.47,47.3,47.45,24300.0,47.42,47.47,47.3,47.45,24300.0
2007-11-30 11:40:00,47.44,47.5,47.43,47.5,21000.0,47.44,47.5,47.43,47.5,21000.0
2007-11-30 11:50:00,47.48,47.61,47.47,47.56,27000.0,47.48,47.61,47.47,47.56,27000.0
2007-11-30 12:00:00,47.57,47.6,47.43,47.44,18400.0,47.57,47.6,47.43,47.44,18400.0
2007-11-30 12:10:00,47.43,47.46,47.25,47.31,41200.0,47.43,47.46,47.25,47.31,41200.0
2007-11-30 12:20:00,47.31,47.35,47.22,47.33,50500.0,47.31,47.35,47.22,47.33,50500.0
2007-11-30 12:30:00,47.33,47.35,47.25,47.31,20200.0,47.33,47.35,47.25,47.31,20200.0
2007-11-30 12:40:00,47.31,47.35,47.15,47.31,24500.0,47.31,47.35,47.15,47.31,24500.0
2007-11-30 12:50:00,47.31,47.37,47.29,47.36,7200.0,47.31,47.37,47.29,47.36,7200.0
2007-11-30 13:00:00,47.36,47.43,47.35,47.42,16100.0,47.36,47.43,47.35,47.42,16100.0
2007-11-30 13:10:00,47.41,47.45,47.24,47.41,35900.0,47.41,47.45,47.24,47.41,35900.0
2007-11-30 13:20:00,47.41,47.43,47.37,47.4,50200.0,47.41,47.43,47.37,47.4,50200.0
2007-11-30 13:30:00,47.39,47.41,47.37,47.37,47400.0,47.39,47.41,47.37,47.37,47400.0
2007-11-30 13:40:00,47.38,47.4,47.3,47.33,29500.0,47.38,47.4,47.3,47.33,29500.0
2007-11-30 13:50:00,47.32,47.34,47.24,47.29,16500.0,47.32,47.34,47.24,47.29,16500.0
2007-11-30 14:00:00,47.29,47.37,47.24,47.33,35400.0,47.29,47.37,47.24,47.33,35400.0
2007-11-30 14:10:00,47.33,47.41,47.3,47.38,37600.0,47.33,47.41,47.3,47.38,37600.0
2007-11-30 14:20:00,47.38,47.39,47.3,47.34,15700.0,47.38,47.39,47.3,47.34,15700.0
2007-11-30 14:30:00,47.35,47.36,47.31,47.32,63800.0,47.35,47.36,47.31,47.32,63800.0
2007-11-30 14:40:00,47.33,47.35,47.19,47.22,40200.0,47.33,47.35,47.19,47.22,40200.0
2007-11-30 14:50:00,47.22,47.22,47.1,47.15,37500.0,47.22,47.22,47.1,47.15,37500.0
2007-11-30 15:00:00,47.17,47.17,46.86,46.91,54600.0,47.17,47.17,46.86,46.91,54600.0
2007-11-30 15:10:00,46.91,47.01,46.84,46.99,64600.0,46.91,47.01,46.84,46.99,64600.0
2007-11-30 15:20:00,46.99,47.01,46.9,46.94,96600.0,46.99,47.01,46.9,46.94,96600.0
2007-11-30 15:30:00,46.94,47.0,46.83,46.94,80400.0,46.94,47.0,46.83,46.94,80400.0
2007-11-30 15:40:00,46.95,47.01,46.86,46.92,85400.0,46.95,47.01,46.86,46.92,85400.0
2007-11-30 15:50:00,46.92,47.1,46.9,47.03,157600.0,46.92,47.1,46.9,47.03,157600.0
2007-12-03 09:30:00,46.76,47.35,46.69,47.24,74200.0,46.76,47.35,46.69,47.24,74200.0
2007-12-03 09:40:00,47.24,47.29,46.99,47.16,59500.0,47.24,47.29,46.99,47.16,59500.0
2007-12-03 09:50:00,47.15,47.4,47.14,47.27,61900.0,47.15,47.4,47.14,47.27,61900.0
2007-12-03 10:00:00,47.25,47.32,47.04,47.13,55800.0,47.25,47.32,47.04,47.13,55800.0
2007-12-03 10:10:00,47.13,47.58,47.11,47.53,48800.0,47.13,47.58,47.11,47.53,48800.0
2007-12-03 10:20:00,47.53,47.71,47.53,47.54,44800.0,47.53,47.71,47.53,47.54,44800.0
2007-12-03 10:30:00,47.55,47.81,47.54,47.67,48400.0,47.55,47.81,47.54,47.67,48400.0
2007-12-03 10:40:00,47.67,47.77,47.57,47.65,65100.0,47.67,47.77,47.57,47.65,65100.0
2007-12-03 10:50:00,47.66,47.76,47.55,47.69,54700.0,47.66,47.76,47.55,47.69,54700.0
2007-12-03 11:00:00,47.65,47.83,47.63,47.78,39400.0,47.65,47.83,47.63,47.78,39400.0
2007-12-03 11:10:00,47.79,47.82,47.48,47.68,41600.0,47.79,47.82,47.48,47.68,41600.0
2007-12-03 11:20:00,47.67,47.81,47.58,47.75,30200.0,47.67,47.81,47.58,47.75,30200.0
2007-12-03 11:30:00,47.75,47.89,47.71,47.84,50200.0,47.75,47.89,47.71,47.84,50200.0
2007-12-03 11:40:00,47.85,47.9,47.79,47.88,22500.0,47.85,47.9,47.79,47.88,22500.0
2007-12-03 11:50:00,47.89,47.89,47.76,47.83,26000.0,47.89,47.89,47.76,47.83,26000.0
2007-12-03 12:00:00,47.83,47.87,47.73,47.87,19300.0,47.83,47.87,47.73,47.87,19300.0
2007-12-03 12:10:00,47.87,47.91,47.79,47.82,25100.0,47.87,47.91,47.79,47.82,25100.0
2007-12-03 12:20:00,47.81,47.94,47.79,47.94,15400.0,47.81,47.94,47.79,47.94,15400.0
2007-12-03 12:30:00,47.94,47.95,47.81,47.83,15500.0,47.94,47.95,47.81,47.83,15500.0
2007-12-03 12:40:00,47.82,47.86,47.74,47.75,20700.0,47.82,47.86,47.74,47.75,20700.0
2007-12-03 12:50:00,47.75,47.8,47.6,47.67,32700.0,47.75,47.8,47.6,47.67,32700.0
2007-12-03 13:00:00,47.66,47.68,47.52,47.56,21500.0,47.66,47.68,47.52,47.56,21500.0
2007-12-03 13:10:00,47.56,47.62,47.53,47.57,14000.0,47.56,47.62,47.53,47.57,14000.0
2007-12-03 13:20:00,47.6,47.73,47.59,47.65,30700.0,47.6,47.73,47.59,47.65,30700.0
2007-12-03 13:30:00,47.65,47.67,47.5,47.65,41500.0,47.65,47.67,47.5,47.65,41500.0
2007-12-03 13:40:00,47.64,47.66,47.54,47.64,44400.0,47.64,47.66,47.54,47.64,44400.0
2007-12-03 13:50:00,47.64,47.74,47.59,47.68,44900.0,47.64,47.74,47.59,47.68,44900.0
2007-12-03 14:00:00,47.7,47.85,47.7,47.75,39300.0,47.7,47.85,47.7,47.75,39300.0
2007-12-03 14:10:00,47.75,47.87,47.7,47.87,29000.0,47.75,47.87,47.7,47.87,29000.0
2007-12-03 14:20:00,47.87,47.89,47.76,47.76,36700.0,47.87,47.89,47.76,47.76,36700.0
2007-12-03 14:30:00,47.76,47.85,47.71,47.81,52100.0,47.76,47.85,47.71,47.81,52100.0
2007-12-03 14:40:00,47.8,47.83,47.74,47.79,41600.0,47.8,47.83,47.74,47.79,41600.0
2007-12-03 14:50:00,47.79,47.91,47.77,47.81,41800.0,47.79,47.91,47.77,47.81,41800.0
2007-12-03 15:00:00,47.81,47.81,47.53,47.53,113500.0,47.81,47.81,47.53,47.53,113500.0
2007-12-03 15:10:00,47.56,47.65,47.52,47.61,43900.0,47.56,47.65,47.52,47.61,43900.0
2007-12-03 15:20:00,47.61,47.8,47.55,47.77,69600.0,47.61,47.8,47.55,47.77,69600.0
2007-12-03 15:30:00,47.76,47.82,47.7,47.8,65800.0,47.76,47.82,47.7,47.8,65800.0
2007-12-03 15:40:00,47.8,47.89,47.77,47.77,105600.0,47.8,47.89,47.77,47.77,105600.0
2007-12-03 15:50:00,47.76,47.76,47.54,47.54,150800.0,47.76,47.76,47.54,47.54,150800.0
2007-12-04 09:30:00,46.71,47.61,46.71,47.45,48700.0,46.71,47.61,46.71,47.45,48700.0
2007-12-04 09:40:00,47.45,47.53,47.25,47.3,66100.0,47.45,47.53,47.25,47.3,66100.0
2007-12-04 09:50:00,47.3,47.68,47.27,47.62,44000.0,47.3,47.68,47.27,47.62,44000.0
2007-12-04 10:00:00,47.63,47.67,47.51,47.53,20000.0,47.63,47.67,47.51,47.53,20000.0
2007-12-04 10:10:00,47.5,47.59,47.43,47.47,15600.0,47.5,47.59,47.43,47.47,15600.0
2007-12-04 10:20:00,47.46,47.65,47.37,47.59,28000.0,47.46,47.65,47.37,47.59,28000.0
2007-12-04 10:30:00,47.59,47.77,47.59,47.66,18000.0,47.59,47.77,47.59,47.66,18000.0
2007-12-04 10:40:00,47.65,47.75,47.58,47.58,12900.0,47.65,47.75,47.58,47.58,12900.0
2007-12-04 10:50:00,47.57,47.63,47.57,47.58,4600.0,47.57,47.63,47.57,47.58,4600.0
2007-12-04 11:00:00,47.57,47.61,47.5,47.56,37000.0,47.57,47.61,47.5,47.56,37000.0
2007-12-04 11:10:00,47.57,47.65,47.57,47.62,13500.0,47.57,47.65,47.57,47.62,13500.0
2007-12-04 11:20:00,47.62,47.69,47.57,47.57,22500.0,47.62,47.69,47.57,47.57,22500.0
2007-12-04 11:30:00,47.58,47.65,47.47,47.54,31100.0,47.58,47.65,47.47,47.54,31100.0
2007-12-04 11:40:00,47.54,47.66,47.51,47.6,19700.0,47.54,47.66,47.51,47.6,19700.0
2007-12-04 11:50:00,47.57,47.6,47.53,47.59,21700.0,47.57,47.6,47.53,47.59,21700.0
2007-12-04 12:00:00,47.59,47.87,47.58,47.82,46900.0,47.59,47.87,47.58,47.82,46900.0
2007-12-04 12:10:00,47.83,47.88,47.67,47.69,27300.0,47.83,47.88,47.67,47.69,27300.0
2007-12-04 12:20:00,47.67,47.81,47.67,47.79,10700.0,47.67,47.81,47.67,47.79,10700.0
2007-12-04 12:30:00,47.79,47.81,47.76,47.76,10300.0,47.79,47.81,47.76,47.76,10300.0
2007-12-04 12:40:00,47.78,47.93,47.75,47.88,14700.0,47.78,47.93,47.75,47.88,14700.0
2007-12-04 12:50:00,47.88,47.88,47.84,47.86,10800.0,47.88,47.88,47.84,47.86,10800.0
2007-12-04 13:00:00,47.86,47.95,47.86,47.87,15100.0,47.86,47.95,47.86,47.87,15100.0
2007-12-04 13:10:00,47.87,47.87,47.74,47.74,14100.0,47.87,47.87,47.74,47.74,14100.0
2007-12-04 13:20:00,47.73,47.73,47.56,47.57,21200.0,47.73,47.73,47.56,47.57,21200.0
2007-12-04 13:30:00,47.57,47.65,47.48,47.51,51800.0,47.57,47.65,47.48,47.51,51800.0
2007-12-04 13:40:00,47.52,47.65,47.51,47.64,15100.0,47.52,47.65,47.51,47.64,15100.0
2007-12-04 13:50:00,47.63,47.65,47.5,47.53,13500.0,47.63,47.65,47.5,47.53,13500.0
2007-12-04 14:00:00,47.53,47.56,47.48,47.5,50800.0,47.53,47.56,47.48,47.5,50800.0
2007-12-04 14:10:00,47.5,47.59,47.4,47.58,51700.0,47.5,47.59,47.4,47.58,51700.0
2007-12-04 14:20:00,47.58,47.64,47.48,47.64,26900.0,47.58,47.64,47.48,47.64,26900.0
2007-12-04 14:30:00,47.63,47.66,47.59,47.63,13200.0,47.63,47.66,47.59,47.63,13200.0
2007-12-04 14:40:00,47.62,47.68,47.6,47.67,19500.0,47.62,47.68,47.6,47.67,19500.0
2007-12-04 14:50:00,47.68,47.75,47.65,47.73,28700.0,47.68,47.75,47.65,47.73,28700.0
2007-12-04 15:00:00,47.72,47.75,47.61,47.72,21200.0,47.72,47.75,47.61,47.72,21200.0
2007-12-04 15:10:00,47.71,47.73,47.58,47.63,60600.0,47.71,47.73,47.58,47.63,60600.0
2007-12-04 15:20:00,47.63,47.65,47.57,47.59,52200.0,47.63,47.65,47.57,47.59,52200.0
2007-12-04 15:30:00,47.6,47.67,47.55,47.56,51400.0,47.6,47.67,47.55,47.56,51400.0
2007-12-04 15:40:00,47.55,47.62,47.51,47.6,64900.0,47.55,47.62,47.51,47.6,64900.0
2007-12-04 15:50:00,47.61,47.67,47.36,47.64,187100.0,47.61,47.67,47.36,47.64,187100.0
2007-12-05 09:30:00,47.98,48.18,47.85,48.16,92500.0,47.98,48.18,47.85,48.16,92500.0
2007-12-05 09:40:00,48.16,48.35,47.9,47.98,45000.0,48.16,48.35,47.9,47.98,45000.0
2007-12-05 09:50:00,47.98,48.18,47.89,48.06,42000.0,47.98,48.18,47.89,48.06,42000.0
2007-12-05 10:00:00,48.08,48.32,48.03,48.26,39500.0,48.08,48.32,48.03,48.26,39500.0
2007-12-05 10:10:00,48.24,48.33,48.17,48.32,26900.0,48.24,48.33,48.17,48.32,26900.0
2007-12-05 10:20:00,48.33,48.5,48.33,48.45,48400.0,48.33,48.5,48.33,48.45,48400.0
2007-12-05 10:30:00,48.45,48.76,48.4,48.72,64700.0,48.45,48.76,48.4,48.72,64700.0
2007-12-05 10:40:00,48.72,48.78,48.68,48.74,68500.0,48.72,48.78,48.68,48.74,68500.0
2007-12-05 10:50:00,48.75,48.77,48.71,48.77,51800.0,48.75,48.77,48.71,48.77,51800.0
2007-12-05 11:00:00,48.77,48.88,48.66,48.69,63600.0,48.77,48.88,48.66,48.69,63600.0
2007-12-05 11:10:00,48.7,48.8,48.67,48.72,59100.0,48.7,48.8,48.67,48.72,59100.0
2007-12-05 11:20:00,48.72,48.84,48.69,48.77,32700.0,48.72,48.84,48.69,48.77,32700.0
2007-12-05 11:30:00,48.77,48.87,48.74,48.85,34900.0,48.77,48.87,48.74,48.85,34900.0
2007-12-05 11:40:00,48.82,48.85,48.7,48.82,19800.0,48.82,48.85,48.7,48.82,19800.0
2007-12-05 11:50:00,48.83,48.9,48.8,48.88,20100.0,48.83,48.9,48.8,48.88,20100.0
2007-12-05 12:00:00,48.9,48.98,48.88,48.96,49100.0,48.9,48.98,48.88,48.96,49100.0
2007-12-05 12:10:00,48.95,48.97,48.91,48.95,26900.0,48.95,48.97,48.91,48.95,26900.0
2007-12-05 12:20:00,48.95,49.08,48.95,49.01,35000.0,48.95,49.08,48.95,49.01,35000.0
2007-12-05 12:30:00,49.02,49.16,49.02,49.14,28200.0,49.02,49.16,49.02,49.14,28200.0
2007-12-05 12:40:00,49.13,49.18,49.08,49.13,21000.0,49.13,49.18,49.08,49.13,21000.0
2007-12-05 12:50:00,49.12,49.13,48.94,48.94,35200.0,49.12,49.13,48.94,48.94,35200.0
2007-12-05 13:00:00,48.94,48.99,48.86,48.86,25700.0,48.94,48.99,48.86,48.86,25700.0
2007-12-05 13:10:00,48.88,49.0,48.81,48.92,44100.0,48.88,49.0,48.81,48.92,44100.0
2007-12-05 13:20:00,48.9,49.06,48.87,49.02,25100.0,48.9,49.06,48.87,49.02,25100.0
2007-12-05 13:30:00,49.02,49.13,49.02,49.06,21600.0,49.02,49.13,49.02,49.06,21600.0
2007-12-05 13:40:00,49.04,49.12,49.01,49.11,31400.0,49.04,49.12,49.01,49.11,31400.0
2007-12-05 13:50:00,49.1,49.21,49.09,49.17,32700.0,49.1,49.21,49.09,49.17,32700.0
2007-12-05 14:00:00,49.18,49.18,49.03,49.04,45900.0,49.18,49.18,49.03,49.04,45900.0
2007-12-05 14:10:00,49.05,49.08,48.94,48.96,56100.0,49.05,49.08,48.94,48.96,56100.0
2007-12-05 14:20:00,48.96,48.96,48.71,48.74,56500.0,48.96,48.96,48.71,48.74,56500.0
2007-12-05 14:30:00,48.75,48.79,48.63,48.7,40100.0,48.75,48.79,48.63,48.7,40100.0
2007-12-05 14:40:00,48.73,48.81,48.7,48.8,29600.0,48.73,48.81,48.7,48.8,29600.0
2007-12-05 14:50:00,48.79,48.84,48.57,48.68,41400.0,48.79,48.84,48.57,48.68,41400.0
2007-12-05 15:00:00,48.67,48.74,48.66,48.73,31900.0,48.67,48.74,48.66,48.73,31900.0
2007-12-05 15:10:00,48.71,48.89,48.71,48.88,64900.0,48.71,48.89,48.71,48.88,64900.0
2007-12-05 15:20:00,48.89,48.89,48.79,48.82,57100.0,48.89,48.89,48.79,48.82,57100.0
2007-12-05 15:30:00,48.82,48.84,48.77,48.81,58900.0,48.82,48.84,48.77,48.81,58900.0
2007-12-05 15:40:00,48.82,48.92,48.76,48.8,77000.0,48.82,48.92,48.76,48.8,77000.0
2007-12-05 15:50:00,48.81,48.87,48.72,48.72,188000.0,48.81,48.87,48.72,48.72,188000.0
2007-12-06 09:30:00,48.91,48.91,48.42,48.45,134400.0,48.91,48.91,48.42,48.45,134400.0
2007-12-06 09:40:00,48.48,48.49,48.07,48.23,107000.0,48.48,48.49,48.07,48.23,107000.0
2007-12-06 09:50:00,48.25,48.32,48.17,48.24,112700.0,48.25,48.32,48.17,48.24,112700.0
2007-12-06 10:00:00,48.21,48.29,48.18,48.26,98100.0,48.21,48.29,48.18,48.26,98100.0
2007-12-06 10:10:00,48.28,48.29,47.99,48.02,94000.0,48.28,48.29,47.99,48.02,94000.0
2007-12-06 10:20:00,48.01,48.08,47.99,48.05,44600.0,48.01,48.08,47.99,48.05,44600.0
2007-12-06 10:30:00,48.06,48.07,47.85,48.0,50500.0,48.06,48.07,47.85,48.0,50500.0
2007-12-06 10:40:00,48.0,48.06,47.93,47.96,59900.0,48.0,48.06,47.93,47.96,59900.0
2007-12-06 10:50:00,47.97,47.99,47.89,47.99,112300.0,47.97,47.99,47.89,47.99,112300.0
2007-12-06 11:00:00,47.99,48.01,47.83,47.88,86300.0,47.99,48.01,47.83,47.88,86300.0
2007-12-06 11:10:00,47.88,47.9,47.84,47.9,52000.0,47.88,47.9,47.84,47.9,52000.0
2007-12-06 11:20:00,47.9,47.91,47.8,47.87,51600.0,47.9,47.91,47.8,47.87,51600.0
2007-12-06 11:30:00,47.87,47.88,47.72,47.75,74500.0,47.87,47.88,47.72,47.75,74500.0
2007-12-06 11:40:00,47.74,47.76,47.72,47.74,87600.0,47.74,47.76,47.72,47.74,87600.0
2007-12-06 11:50:00,47.73,47.75,47.69,47.71,52000.0,47.73,47.75,47.69,47.71,52000.0
2007-12-06 12:00:00,47.71,47.74,47.64,47.67,45600.0,47.71,47.74,47.64,47.67,45600.0
2007-12-06 12:10:00,47.67,47.69,47.51,47.55,79200.0,47.67,47.69,47.51,47.55,79200.0
2007-12-06 12:20:00,47.54,47.56,47.48,47.5,62800.0,47.54,47.56,47.48,47.5,62800.0
2007-12-06 12:30:00,47.5,47.56,47.48,47.55,56000.0,47.5,47.56,47.48,47.55,56000.0
2007-12-06 12:40:00,47.55,47.55,47.45,47.48,70300.0,47.55,47.55,47.45,47.48,70300.0
2007-12-06 12:50:00,47.48,47.53,47.45,47.51,35600.0,47.48,47.53,47.45,47.51,35600.0
2007-12-06 13:00:00,47.51,47.59,47.4,47.42,79900.0,47.51,47.59,47.4,47.42,79900.0
2007-12-06 13:10:00,47.42,47.54,47.42,47.54,35500.0,47.42,47.54,47.42,47.54,35500.0
2007-12-06 13:20:00,47.54,47.67,47.52,47.52,58500.0,47.54,47.67,47.52,47.52,58500.0
2007-12-06 13:30:00,47.53,47.57,47.44,47.5,40600.0,47.53,47.57,47.44,47.5,40600.0
2007-12-06 13:40:00,47.49,47.59,47.49,47.54,45800.0,47.49,47.59,47.49,47.54,45800.0
2007-12-06 13:50:00,47.55,47.55,47.47,47.5,96800.0,47.55,47.55,47.47,47.5,96800.0
2007-12-06 14:00:00,47.49,47.53,47.46,47.5,79200.0,47.49,47.53,47.46,47.5,79200.0
2007-12-06 14:10:00,47.5,47.57,47.47,47.56,100200.0,47.5,47.57,47.47,47.56,100200.0
2007-12-06 14:20:00,47.58,47.61,47.46,47.56,144900.0,47.58,47.61,47.46,47.56,144900.0
2007-12-06 14:30:00,47.56,47.75,47.56,47.75,81800.0,47.56,47.75,47.56,47.75,81800.0
2007-12-06 14:40:00,47.75,47.84,47.74,47.84,66900.0,47.75,47.84,47.74,47.84,66900.0
2007-12-06 14:50:00,47.84,47.88,47.82,47.85,49200.0,47.84,47.88,47.82,47.85,49200.0
2007-12-06 15:00:00,47.87,48.0,47.87,47.98,72100.0,47.87,48.0,47.87,47.98,72100.0
2007-12-06 15:10:00,47.99,48.0,47.93,47.94,74600.0,47.99,48.0,47.93,47.94,74600.0
2007-12-06 15:20:00,47.97,48.0,47.95,48.0,75300.0,47.97,48.0,47.95,48.0,75300.0
2007-12-06 15:30:00,48.0,48.2,47.94,48.19,78300.0,48.0,48.2,47.94,48.19,78300.0
2007-12-06 15:40:00,48.19,48.2,48.09,48.11,98300.0,48.19,48.2,48.09,48.11,98300.0
2007-12-06 15:50:00,48.1,48.15,48.04,48.14,145700.0,48.1,48.15,48.04,48.14,145700.0
2007-12-07 09:30:00,48.28,48.28,47.6,47.77,77200.0,48.28,48.28,47.6,47.77,77200.0
2007-12-07 09:40:00,47.75,47.79,47.57,47.67,31800.0,47.75,47.79,47.57,47.67,31800.0
2007-12-07 09:50:00,47.65,47.74,47.44,47.52,34800.0,47.65,47.74,47.44,47.52,34800.0
2007-12-07 10:00:00,47.56,47.75,47.44,47.7,30500.0,47.56,47.75,47.44,47.7,30500.0
2007-12-07 10:10:00,47.69,47.76,47.67,47.73,32300.0,47.69,47.76,47.67,47.73,32300.0
2007-12-07 10:20:00,47.73,47.86,47.68,47.69,56200.0,47.73,47.86,47.68,47.69,56200.0
2007-12-07 10:30:00,47.7,47.77,47.66,47.72,23700.0,47.7,47.77,47.66,47.72,23700.0
2007-12-07 10:40:00,47.76,47.78,47.68,47.68,18800.0,47.76,47.78,47.68,47.68,18800.0
2007-12-07 10:50:00,47.69,47.8,47.68,47.79,17400.0,47.69,47.8,47.68,47.79,17400.0
2007-12-07 11:00:00,47.79,47.8,47.71,47.78,27500.0,47.79,47.8,47.71,47.78,27500.0
2007-12-07 11:10:00,47.8,47.87,47.77,47.84,12200.0,47.8,47.87,47.77,47.84,12200.0
2007-12-07 11:20:00,47.85,47.85,47.79,47.8,9900.0,47.85,47.85,47.79,47.8,9900.0
2007-12-07 11:30:00,47.82,47.92,47.81,47.87,20700.0,47.82,47.92,47.81,47.87,20700.0
2007-12-07 11:40:00,47.85,47.97,47.85,47.95,21400.0,47.85,47.97,47.85,47.95,21400.0
2007-12-07 11:50:00,47.97,47.99,47.95,47.95,23800.0,47.97,47.99,47.95,47.95,23800.0
2007-12-07 12:00:00,47.96,47.99,47.95,47.98,35100.0,47.96,47.99,47.95,47.98,35100.0
2007-12-07 12:10:00,47.98,48.1,47.97,48.06,25600.0,47.98,48.1,47.97,48.06,25600.0
2007-12-07 12:20:00,48.05,48.08,48.0,48.01,23400.0,48.05,48.08,48.0,48.01,23400.0
2007-12-07 12:30:00,48.02,48.05,48.01,48.01,20900.0,48.02,48.05,48.01,48.01,20900.0
2007-12-07 12:40:00,48.0,48.04,47.99,48.04,14500.0,48.0,48.04,47.99,48.04,14500.0
2007-12-07 12:50:00,48.04,48.06,48.03,48.05,21400.0,48.04,48.06,48.03,48.05,21400.0
2007-12-07 13:00:00,48.06,48.14,48.05,48.1,29300.0,48.06,48.14,48.05,48.1,29300.0
2007-12-07 13:10:00,48.1,48.1,47.99,48.0,39300.0,48.1,48.1,47.99,48.0,39300.0
2007-12-07 13:20:00,48.01,48.01,47.96,47.98,37100.0,48.01,48.01,47.96,47.98,37100.0
2007-12-07 13:30:00,47.98,48.0,47.98,47.99,23900.0,47.98,48.0,47.98,47.99,23900.0
2007-12-07 13:40:00,47.99,48.09,47.98,48.07,54800.0,47.99,48.09,47.98,48.07,54800.0
2007-12-07 13:50:00,48.07,48.08,48.04,48.05,12400.0,48.07,48.08,48.04,48.05,12400.0
2007-12-07 14:00:00,48.04,48.09,48.0,48.01,29400.0,48.04,48.09,48.0,48.01,29400.0
2007-12-07 14:10:00,48.01,48.05,47.98,48.01,38900.0,48.01,48.05,47.98,48.01,38900.0
2007-12-07 14:20:00,48.01,48.1,48.0,48.09,13800.0,48.01,48.1,48.0,48.09,13800.0
2007-12-07 14:30:00,48.1,48.26,48.09,48.24,38700.0,48.1,48.26,48.09,48.24,38700.0
2007-12-07 14:40:00,48.23,48.23,48.17,48.17,19000.0,48.23,48.23,48.17,48.17,19000.0
2007-12-07 14:50:00,48.17,48.18,48.13,48.15,24000.0,48.17,48.18,48.13,48.15,24000.0
2007-12-07 15:00:00,48.13,48.16,48.04,48.15,31500.0,48.13,48.16,48.04,48.15,31500.0
2007-12-07 15:10:00,48.15,48.33,48.12,48.26,56100.0,48.15,48.33,48.12,48.26,56100.0
2007-12-07 15:20:00,48.26,48.37,48.2,48.23,46500.0,48.26,48.37,48.2,48.23,46500.0
2007-12-07 15:30:00,48.22,48.22,48.08,48.16,49700.0,48.22,48.22,48.08,48.16,49700.0
2007-12-07 15:40:00,48.16,48.29,48.14,48.26,56700.0,48.16,48.29,48.14,48.26,56700.0
2007-12-07 15:50:00,48.26,48.27,48.15,48.15,135600.0,48.26,48.27,48.15,48.15,135600.0
2007-12-10 09:30:00,48.64,48.87,48.51,48.81,83000.0,48.64,48.87,48.51,48.81,83000.0
2007-12-10 09:40:00,48.8,49.0,48.8,48.98,100800.0,48.8,49.0,48.8,48.98,100800.0
2007-12-10 09:50:00,48.98,49.24,48.95,49.2,80000.0,48.98,49.24,48.95,49.2,80000.0
2007-12-10 10:00:00,49.22,49.44,49.21,49.44,51900.0,49.22,49.44,49.21,49.44,51900.0
2007-12-10 10:10:00,49.42,49.45,49.13,49.15,63400.0,49.42,49.45,49.13,49.15,63400.0
2007-12-10 10:20:00,49.13,49.19,49.05,49.05,35400.0,49.13,49.19,49.05,49.05,35400.0
2007-12-10 10:30:00,49.05,49.1,48.94,49.0,56900.0,49.05,49.1,48.94,49.0,56900.0
2007-12-10 10:40:00,49.0,49.01,48.96,48.97,79200.0,49.0,49.01,48.96,48.97,79200.0
2007-12-10 10:50:00,48.97,49.25,48.97,49.25,36800.0,48.97,49.25,48.97,49.25,36800.0
2007-12-10 11:00:00,49.28,49.38,49.26,49.36,26400.0,49.28,49.38,49.26,49.36,26400.0
2007-12-10 11:10:00,49.37,49.44,49.33,49.43,17600.0,49.37,49.44,49.33,49.43,17600.0
2007-12-10 11:20:00,49.42,49.44,49.36,49.44,18300.0,49.42,49.44,49.36,49.44,18300.0
2007-12-10 11:30:00,49.43,49.52,49.4,49.49,28600.0,49.43,49.52,49.4,49.49,28600.0
2007-12-10 11:40:00,49.48,49.49,49.4,49.42,15200.0,49.48,49.49,49.4,49.42,15200.0
2007-12-10 11:50:00,49.42,49.59,49.41,49.43,38200.0,49.42,49.59,49.41,49.43,38200.0
2007-12-10 12:00:00,49.45,49.46,49.4,49.46,19400.0,49.45,49.46,49.4,49.46,19400.0
2007-12-10 12:10:00,49.45,49.51,49.45,49.49,10000.0,49.45,49.51,49.45,49.49,10000.0
2007-12-10 12:20:00,49.51,49.51,49.47,49.5,24100.0,49.51,49.51,49.47,49.5,24100.0
2007-12-10 12:30:00,49.49,49.56,49.47,49.56,25500.0,49.49,49.56,49.47,49.56,25500.0
2007-12-10 12:40:00,49.56,49.59,49.56,49.57,15500.0,49.56,49.59,49.56,49.57,15500.0
2007-12-10 12:50:00,49.59,49.65,49.59,49.65,23400.0,49.59,49.65,49.59,49.65,23400.0
2007-12-10 13:00:00,49.65,49.71,49.65,49.71,29400.0,49.65,49.71,49.65,49.71,29400.0
2007-12-10 13:10:00,49.7,49.8,49.68,49.8,38800.0,49.7,49.8,49.68,49.8,38800.0
2007-12-10 13:20:00,49.8,49.81,49.66,49.69,31800.0,49.8,49.81,49.66,49.69,31800.0
2007-12-10 13:30:00,49.68,49.75,49.68,49.74,21600.0,49.68,49.75,49.68,49.74,21600.0
2007-12-10 13:40:00,49.74,49.75,49.67,49.72,23000.0,49.74,49.75,49.67,49.72,23000.0
2007-12-10 13:50:00,49.71,49.72,49.63,49.64,39800.0,49.71,49.72,49.63,49.64,39800.0
2007-12-10 14:00:00,49.64,49.68,49.62,49.66,41200.0,49.64,49.68,49.62,49.66,41200.0
2007-12-10 14:10:00,49.66,49.67,49.59,49.62,43600.0,49.66,49.67,49.59,49.62,43600.0
2007-12-10 14:20:00,49.61,49.85,49.6,49.82,61800.0,49.61,49.85,49.6,49.82,61800.0
2007-12-10 14:30:00,49.81,49.88,49.81,49.85,52400.0,49.81,49.88,49.81,49.85,52400.0
2007-12-10 14:40:00,49.85,49.88,49.84,49.86,26600.0,49.85,49.88,49.84,49.86,26600.0
2007-12-10 14:50:00,49.85,49.9,49.79,49.88,53100.0,49.85,49.9,49.79,49.88,53100.0
2007-12-10 15:00:00,49.89,49.89,49.77,49.87,46700.0,49.89,49.89,49.77,49.87,46700.0
2007-12-10 15:10:00,49.87,49.94,49.79,49.89,49000.0,49.87,49.94,49.79,49.89,49000.0
2007-12-10 15:20:00,49.9,49.95,49.82,49.83,78200.0,49.9,49.95,49.82,49.83,78200.0
2007-12-10 15:30:00,49.83,49.86,49.69,49.78,88900.0,49.83,49.86,49.69,49.78,88900.0
2007-12-10 15:40:00,49.77,49.78,49.66,49.69,76600.0,49.77,49.78,49.66,49.69,76600.0
2007-12-10 15:50:00,49.68,49.71,49.67,49.67,105400.0,49.68,49.71,49.67,49.67,105400.0
2007-12-11 09:30:00,49.21,49.92,49.16,49.92,100000.0,49.21,49.92,49.16,49.92,100000.0
2007-12-11 09:40:00,49.9,50.0,49.9,49.96,83600.0,49.9,50.0,49.9,49.96,83600.0
2007-12-11 09:50:00,49.96,49.99,49.94,49.96,77000.0,49.96,49.99,49.94,49.96,77000.0
2007-12-11 10:00:00,49.96,50.18,49.82,50.0,199300.0,49.96,50.18,49.82,50.0,199300.0
2007-12-11 10:10:00,50.0,50.17,49.96,50.16,33500.0,50.0,50.17,49.96,50.16,33500.0
2007-12-11 10:20:00,50.16,50.16,49.95,49.99,89500.0,50.16,50.16,49.95,49.99,89500.0
2007-12-11 10:30:00,49.96,50.02,49.95,50.0,48700.0,49.96,50.02,49.95,50.0,48700.0
2007-12-11 10:40:00,49.99,50.0,49.95,49.97,80300.0,49.99,50.0,49.95,49.97,80300.0
2007-12-11 10:50:00,49.97,49.98,49.79,49.81,71900.0,49.97,49.98,49.79,49.81,71900.0
2007-12-11 11:00:00,49.83,49.94,49.74,49.83,46900.0,49.83,49.94,49.74,49.83,46900.0
2007-12-11 11:10:00,49.8,49.81,49.68,49.77,24700.0,49.8,49.81,49.68,49.77,24700.0
2007-12-11 11:20:00,49.77,49.82,49.77,49.81,16200.0,49.77,49.82,49.77,49.81,16200.0
2007-12-11 11:30:00,49.81,49.83,49.78,49.79,13700.0,49.81,49.83,49.78,49.79,13700.0
2007-12-11 11:40:00,49.77,49.9,49.77,49.9,15300.0,49.77,49.9,49.77,49.9,15300.0
2007-12-11 11:50:00,49.9,50.02,49.89,49.99,44200.0,49.9,50.02,49.89,49.99,44200.0
2007-12-11 12:00:00,49.99,49.99,49.82,49.87,30100.0,49.99,49.99,49.82,49.87,30100.0
2007-12-11 12:10:00,49.87,49.87,49.77,49.77,21300.0,49.87,49.87,49.77,49.77,21300.0
2007-12-11 12:20:00,49.77,49.83,49.76,49.82,31200.0,49.77,49.83,49.76,49.82,31200.0
2007-12-11 12:30:00,49.84,49.93,49.82,49.89,22400.0,49.84,49.93,49.82,49.89,22400.0
2007-12-11 12:40:00,49.9,49.93,49.87,49.93,25800.0,49.9,49.93,49.87,49.93,25800.0
2007-12-11 12:50:00,49.92,50.04,49.92,50.02,47500.0,49.92,50.04,49.92,50.02,47500.0
2007-12-11 13:00:00,50.02,50.08,50.0,50.0,21500.0,50.02,50.08,50.0,50.0,21500.0
2007-12-11 13:10:00,50.01,50.02,49.99,50.0,26200.0,50.01,50.02,49.99,50.0,26200.0
2007-12-11 13:20:00,50.0,50.04,49.95,50.03,28900.0,50.0,50.04,49.95,50.03,28900.0
2007-12-11 13:30:00,50.02,50.03,49.92,49.93,21100.0,50.02,50.03,49.92,49.93,21100.0
2007-12-11 13:40:00,49.93,50.0,49.92,50.0,25800.0,49.93,50.0,49.92,50.0,25800.0
2007-12-11 13:50:00,50.0,50.01,49.9,49.98,46500.0,50.0,50.01,49.9,49.98,46500.0
2007-12-11 14:00:00,49.98,49.98,49.87,49.89,29800.0,49.98,49.98,49.87,49.89,29800.0
2007-12-11 14:10:00,49.9,49.93,49.0,49.39,185700.0,49.9,49.93,49.0,49.39,185700.0
2007-12-11 14:20:00,49.38,49.72,49.3,49.7,107200.0,49.38,49.72,49.3,49.7,107200.0
2007-12-11 14:30:00,49.71,49.74,49.22,49.39,101400.0,49.71,49.74,49.22,49.39,101400.0
2007-12-11 14:40:00,49.36,49.54,49.33,49.47,143200.0,49.36,49.54,49.33,49.47,143200.0
2007-12-11 14:50:00,49.47,49.77,49.44,49.63,114000.0,49.47,49.77,49.44,49.63,114000.0
2007-12-11 15:00:00,49.63,49.64,49.39,49.4,107200.0,49.63,49.64,49.39,49.4,107200.0
2007-12-11 15:10:00,49.39,49.53,49.25,49.28,92100.0,49.39,49.53,49.25,49.28,92100.0
2007-12-11 15:20:00,49.28,49.44,49.25,49.35,78200.0,49.28,49.44,49.25,49.35,78200.0
2007-12-11 15:30:00,49.38,49.43,49.25,49.25,102900.0,49.38,49.43,49.25,49.25,102900.0
2007-12-11 15:40:00,49.25,49.27,49.1,49.11,92800.0,49.25,49.27,49.1,49.11,92800.0
2007-12-11 15:50:00,49.1,49.2,49.05,49.1,123800.0,49.1,49.2,49.05,49.1,123800.0
2007-12-12 09:30:00,49.97,50.0,49.48,49.99,137700.0,49.97,50.0,49.48,49.99,137700.0
2007-12-12 09:40:00,49.98,50.13,49.75,49.78,89400.0,49.98,50.13,49.75,49.78,89400.0
2007-12-12 09:50:00,49.81,49.85,49.71,49.73,41300.0,49.81,49.85,49.71,49.73,41300.0
2007-12-12 10:00:00,49.72,49.75,49.54,49.56,69800.0,49.72,49.75,49.54,49.56,69800.0
2007-12-12 10:10:00,49.56,49.62,49.18,49.62,137100.0,49.56,49.62,49.18,49.62,137100.0
2007-12-12 10:20:00,49.62,49.67,49.52,49.54,76000.0,49.62,49.67,49.52,49.54,76000.0
2007-12-12 10:30:00,49.54,49.58,49.44,49.52,45100.0,49.54,49.58,49.44,49.52,45100.0
2007-12-12 10:40:00,49.5,49.5,49.26,49.29,93900.0,49.5,49.5,49.26,49.29,93900.0
2007-12-12 10:50:00,49.28,49.44,49.25,49.36,69300.0,49.28,49.44,49.25,49.36,69300.0
2007-12-12 11:00:00,49.35,49.5,49.35,49.49,48500.0,49.35,49.5,49.35,49.49,48500.0
2007-12-12 11:10:00,49.5,49.53,49.44,49.5,46200.0,49.5,49.53,49.44,49.5,46200.0
2007-12-12 11:20:00,49.49,49.65,49.4,49.51,59000.0,49.49,49.65,49.4,49.51,59000.0
2007-12-12 11:30:00,49.52,49.81,49.52,49.81,36700.0,49.52,49.81,49.52,49.81,36700.0
2007-12-12 11:40:00,49.79,49.86,49.68,49.68,35600.0,49.79,49.86,49.68,49.68,35600.0
2007-12-12 11:50:00,49.68,49.71,49.57,49.64,13900.0,49.68,49.71,49.57,49.64,13900.0
2007-12-12 12:00:00,49.65,49.65,49.48,49.55,23600.0,49.65,49.65,49.48,49.55,23600.0
2007-12-12 12:10:00,49.55,49.69,49.51,49.65,21600.0,49.55,49.69,49.51,49.65,21600.0
2007-12-12 12:20:00,49.64,49.75,49.59,49.71,23300.0,49.64,49.75,49.59,49.71,23300.0
2007-12-12 12:30:00,49.71,49.71,49.44,49.55,42200.0,49.71,49.71,49.44,49.55,42200.0
2007-12-12 12:40:00,49.56,49.64,49.33,49.53,42900.0,49.56,49.64,49.33,49.53,42900.0
2007-12-12 12:50:00,49.49,49.63,49.43,49.59,39100.0,49.49,49.63,49.43,49.59,39100.0
2007-12-12 13:00:00,49.58,49.58,49.39,49.55,32700.0,49.58,49.58,49.39,49.55,32700.0
2007-12-12 13:10:00,49.56,49.71,49.54,49.6,50900.0,49.56,49.71,49.54,49.6,50900.0
2007-12-12 13:20:00,49.62,49.64,49.55,49.59,21500.0,49.62,49.64,49.55,49.59,21500.0
2007-12-12 13:30:00,49.58,49.68,49.56,49.63,29700.0,49.58,49.68,49.56,49.63,29700.0
2007-12-12 13:40:00,49.64,49.68,49.56,49.68,25600.0,49.64,49.68,49.56,49.68,25600.0
2007-12-12 13:50:00,49.67,49.89,49.65,49.89,34200.0,49.67,49.89,49.65,49.89,34200.0
2007-12-12 14:00:00,49.88,50.01,49.82,49.96,50900.0,49.88,50.01,49.82,49.96,50900.0
2007-12-12 14:10:00,49.96,50.08,49.94,50.04,42600.0,49.96,50.08,49.94,50.04,42600.0
2007-12-12 14:20:00,50.04,50.08,49.93,49.93,91900.0,50.04,50.08,49.93,49.93,91900.0
2007-12-12 14:30:00,49.93,49.93,49.7,49.79,48900.0,49.93,49.93,49.7,49.79,48900.0
2007-12-12 14:40:00,49.79,49.84,49.7,49.73,34400.0,49.79,49.84,49.7,49.73,34400.0
2007-12-12 14:50:00,49.74,49.83,49.62,49.64,38400.0,49.74,49.83,49.62,49.64,38400.0
2007-12-12 15:00:00,49.62,49.63,49.5,49.52,65200.0,49.62,49.63,49.5,49.52,65200.0
2007-12-12 15:10:00,49.52,49.52,49.01,49.29,127900.0,49.52,49.52,49.01,49.29,127900.0
2007-12-12 15:20:00,49.3,49.34,49.06,49.25,63500.0,49.3,49.34,49.06,49.25,63500.0
2007-12-12 15:30:00,49.29,49.32,49.0,49.13,102600.0,49.29,49.32,49.0,49.13,102600.0
2007-12-12 15:40:00,49.13,49.46,49.02,49.38,89200.0,49.13,49.46,49.02,49.38,89200.0
2007-12-12 15:50:00,49.39,49.55,49.35,49.55,115900.0,49.39,49.55,49.35,49.55,115900.0
2007-12-13 09:30:00,49.4,49.77,49.27,49.71,67700.0,49.4,49.77,49.27,49.71,67700.0
2007-12-13 09:40:00,49.67,49.71,49.54,49.56,43800.0,49.67,49.71,49.54,49.56,43800.0
2007-12-13 09:50:00,49.56,49.67,49.47,49.64,33000.0,49.56,49.67,49.47,49.64,33000.0
2007-12-13 10:00:00,49.64,49.85,49.54,49.71,29300.0,49.64,49.85,49.54,49.71,29300.0
2007-12-13 10:10:00,49.75,49.84,49.55,49.69,18400.0,49.75,49.84,49.55,49.69,18400.0
2007-12-13 10:20:00,49.71,49.86,49.64,49.73,48200.0,49.71,49.86,49.64,49.73,48200.0
2007-12-13 10:30:00,49.72,49.84,49.6,49.72,23200.0,49.72,49.84,49.6,49.72,23200.0
2007-12-13 10:40:00,49.73,49.9,49.62,49.86,48000.0,49.73,49.9,49.62,49.86,48000.0
2007-12-13 10:50:00,49.87,49.88,49.53,49.66,53900.0,49.87,49.88,49.53,49.66,53900.0
2007-12-13 11:00:00,49.65,49.9,49.62,49.84,72500.0,49.65,49.9,49.62,49.84,72500.0
2007-12-13 11:10:00,49.85,49.99,49.78,49.93,151200.0,49.85,49.99,49.78,49.93,151200.0
2007-12-13 11:20:00,49.93,49.99,49.78,49.93,65500.0,49.93,49.99,49.78,49.93,65500.0
2007-12-13 11:30:00,49.92,50.06,49.8,49.93,27300.0,49.92,50.06,49.8,49.93,27300.0
2007-12-13 11:40:00,49.91,50.13,49.91,50.08,33200.0,49.91,50.13,49.91,50.08,33200.0
2007-12-13 11:50:00,50.08,50.23,50.07,50.22,55000.0,50.08,50.23,50.07,50.22,55000.0
2007-12-13 12:00:00,50.22,50.31,50.16,50.25,50000.0,50.22,50.31,50.16,50.25,50000.0
2007-12-13 12:10:00,50.26,50.36,50.17,50.22,51300.0,50.26,50.36,50.17,50.22,51300.0
2007-12-13 12:20:00,50.23,50.27,50.17,50.19,56400.0,50.23,50.27,50.17,50.19,56400.0
2007-12-13 12:30:00,50.19,50.22,50.16,50.18,26600.0,50.19,50.22,50.16,50.18,26600.0
2007-12-13 12:40:00,50.17,50.18,49.9,49.94,50500.0,50.17,50.18,49.9,49.94,50500.0
2007-12-13 12:50:00,49.96,50.06,49.96,50.02,35400.0,49.96,50.06,49.96,50.02,35400.0
2007-12-13 13:00:00,50.02,50.1,49.98,50.07,42300.0,50.02,50.1,49.98,50.07,42300.0
2007-12-13 13:10:00,50.08,50.08,49.86,49.93,52200.0,50.08,50.08,49.86,49.93,52200.0
2007-12-13 13:20:00,49.91,50.0,49.82,49.97,24200.0,49.91,50.0,49.82,49.97,24200.0
2007-12-13 13:30:00,49.97,49.99,49.86,49.87,32300.0,49.97,49.99,49.86,49.87,32300.0
2007-12-13 13:40:00,49.88,49.96,49.83,49.9,32800.0,49.88,49.96,49.83,49.9,32800.0
2007-12-13 13:50:00,49.91,50.0,49.91,49.97,36100.0,49.91,50.0,49.91,49.97,36100.0
2007-12-13 14:00:00,49.98,50.08,49.91,49.95,57800.0,49.98,50.08,49.91,49.95,57800.0
2007-12-13 14:10:00,49.97,50.11,49.96,50.09,51200.0,49.97,50.11,49.96,50.09,51200.0
2007-12-13 14:20:00,50.09,50.17,50.02,50.16,75400.0,50.09,50.17,50.02,50.16,75400.0
2007-12-13 14:30:00,50.16,50.21,50.07,50.08,61600.0,50.16,50.21,50.07,50.08,61600.0
2007-12-13 14:40:00,50.08,50.22,50.08,50.11,57500.0,50.08,50.22,50.08,50.11,57500.0
2007-12-13 14:50:00,50.12,50.29,50.12,50.15,41600.0,50.12,50.29,50.12,50.15,41600.0
2007-12-13 15:00:00,50.14,50.29,50.11,50.19,46500.0,50.14,50.29,50.11,50.19,46500.0
2007-12-13 15:10:00,50.2,50.21,50.0,50.14,34600.0,50.2,50.21,50.0,50.14,34600.0
2007-12-13 15:20:00,50.14,50.38,50.01,50.35,61900.0,50.14,50.38,50.01,50.35,61900.0
2007-12-13 15:30:00,50.34,50.38,50.19,50.23,44800.0,50.34,50.38,50.19,50.23,44800.0
2007-12-13 15:40:00,50.23,50.47,50.23,50.44,108300.0,50.23,50.47,50.23,50.44,108300.0
2007-12-13 15:50:00,50.43,50.47,50.33,50.37,105200.0,50.43,50.47,50.33,50.37,105200.0
2007-12-14 09:30:00,50.48,50.48,49.64,49.86,53300.0,50.48,50.48,49.64,49.86,53300.0
2007-12-14 09:40:00,49.83,49.99,49.73,49.83,37100.0,49.83,49.99,49.73,49.83,37100.0
2007-12-14 09:50:00,49.86,50.04,49.79,49.96,33300.0,49.86,50.04,49.79,49.96,33300.0
2007-12-14 10:00:00,49.99,50.06,49.93,50.04,164800.0,49.99,50.06,49.93,50.04,164800.0
2007-12-14 10:10:00,50.05,50.17,49.97,50.07,50500.0,50.05,50.17,49.97,50.07,50500.0
2007-12-14 10:20:00,50.05,50.35,49.98,50.29,39300.0,50.05,50.35,49.98,50.29,39300.0
2007-12-14 10:30:00,50.29,50.35,50.18,50.3,27800.0,50.29,50.35,50.18,50.3,27800.0
2007-12-14 10:40:00,50.3,50.5,50.29,50.5,64200.0,50.3,50.5,50.29,50.5,64200.0
2007-12-14 10:50:00,50.5,50.5,50.3,50.34,77800.0,50.5,50.5,50.3,50.34,77800.0
2007-12-14 11:00:00,50.35,50.39,50.19,50.25,77100.0,50.35,50.39,50.19,50.25,77100.0
2007-12-14 11:10:00,50.25,50.44,50.2,50.38,55600.0,50.25,50.44,50.2,50.38,55600.0
2007-12-14 11:20:00,50.39,50.49,50.38,50.47,23000.0,50.39,50.49,50.38,50.47,23000.0
2007-12-14 11:30:00,50.46,50.56,50.46,50.49,57100.0,50.46,50.56,50.46,50.49,57100.0
2007-12-14 11:40:00,50.5,50.5,50.35,50.49,48600.0,50.5,50.5,50.35,50.49,48600.0
2007-12-14 11:50:00,50.49,50.5,50.46,50.5,64000.0,50.49,50.5,50.46,50.5,64000.0
2007-12-14 12:00:00,50.47,50.5,50.47,50.48,51400.0,50.47,50.5,50.47,50.48,51400.0
2007-12-14 12:10:00,50.48,50.5,50.45,50.46,29900.0,50.48,50.5,50.45,50.46,29900.0
2007-12-14 12:20:00,50.47,50.5,50.25,50.28,50600.0,50.47,50.5,50.25,50.28,50600.0
2007-12-14 12:30:00,50.29,50.32,50.19,50.3,26200.0,50.29,50.32,50.19,50.3,26200.0
2007-12-14 12:40:00,50.27,50.37,50.24,50.31,16700.0,50.27,50.37,50.24,50.31,16700.0
2007-12-14 12:50:00,50.32,50.41,50.29,50.29,22000.0,50.32,50.41,50.29,50.29,22000.0
2007-12-14 13:00:00,50.31,50.37,50.27,50.35,26800.0,50.31,50.37,50.27,50.35,26800.0
2007-12-14 13:10:00,50.34,50.43,50.32,50.37,28800.0,50.34,50.43,50.32,50.37,28800.0
2007-12-14 13:20:00,50.38,50.45,50.35,50.4,15500.0,50.38,50.45,50.35,50.4,15500.0
2007-12-14 13:30:00,50.39,50.44,50.31,50.39,34500.0,50.39,50.44,50.31,50.39,34500.0
2007-12-14 13:40:00,50.4,50.4,50.13,50.29,69400.0,50.4,50.4,50.13,50.29,69400.0
2007-12-14 13:50:00,50.29,50.32,50.11,50.11,42900.0,50.29,50.32,50.11,50.11,42900.0
2007-12-14 14:00:00,50.11,50.24,50.06,50.22,32600.0,50.11,50.24,50.06,50.22,32600.0
2007-12-14 14:10:00,50.24,50.27,50.12,50.15,51700.0,50.24,50.27,50.12,50.15,51700.0
2007-12-14 14:20:00,50.15,50.25,50.04,50.04,78600.0,50.15,50.25,50.04,50.04,78600.0
2007-12-14 14:30:00,50.04,50.17,49.96,50.15,33800.0,50.04,50.17,49.96,50.15,33800.0
2007-12-14 14:40:00,50.15,50.18,49.95,50.0,42400.0,50.15,50.18,49.95,50.0,42400.0
2007-12-14 14:50:00,49.99,50.01,49.87,49.92,50700.0,49.99,50.01,49.87,49.92,50700.0
2007-12-14 15:00:00,49.92,50.01,49.87,50.01,73800.0,49.92,50.01,49.87,50.01,73800.0
2007-12-14 15:10:00,49.98,50.02,49.75,49.76,32300.0,49.98,50.02,49.75,49.76,32300.0
2007-12-14 15:20:00,49.76,49.86,49.65,49.73,60200.0,49.76,49.86,49.65,49.73,60200.0
2007-12-14 15:30:00,49.74,49.8,49.67,49.71,102400.0,49.74,49.8,49.67,49.71,102400.0
2007-12-14 15:40:00,49.71,49.76,49.65,49.73,98400.0,49.71,49.76,49.65,49.73,98400.0
2007-12-14 15:50:00,49.72,49.72,49.54,49.6,133000.0,49.72,49.72,49.54,49.6,133000.0
2007-12-17 09:30:00,49.58,49.59,49.02,49.06,26700.0,49.58,49.59,49.02,49.06,26700.0
2007-12-17 09:40:00,49.07,49.16,49.0,49.14,60600.0,49.07,49.16,49.0,49.14,60600.0
2007-12-17 09:50:00,49.14,49.18,48.71,48.83,119900.0,49.14,49.18,48.71,48.83,119900.0
2007-12-17 10:00:00,48.86,49.03,48.68,48.73,34800.0,48.86,49.03,48.68,48.73,34800.0
2007-12-17 10:10:00,48.74,48.9,48.73,48.88,49500.0,48.74,48.9,48.73,48.88,49500.0
2007-12-17 10:20:00,48.88,48.91,48.45,48.51,59100.0,48.88,48.91,48.45,48.51,59100.0
2007-12-17 10:30:00,48.51,48.86,48.46,48.78,38800.0,48.51,48.86,48.46,48.78,38800.0
2007-12-17 10:40:00,48.8,48.98,48.78,48.95,26000.0,48.8,48.98,48.78,48.95,26000.0
2007-12-17 10:50:00,48.94,49.08,48.93,48.96,26000.0,48.94,49.08,48.93,48.96,26000.0
2007-12-17 11:00:00,48.98,49.04,48.96,48.97,22500.0,48.98,49.04,48.96,48.97,22500.0
2007-12-17 11:10:00,48.97,49.02,48.9,49.02,29900.0,48.97,49.02,48.9,49.02,29900.0
2007-12-17 11:20:00,49.01,49.04,48.93,48.98,25000.0,49.01,49.04,48.93,48.98,25000.0
2007-12-17 11:30:00,48.98,49.06,48.96,49.01,26800.0,48.98,49.06,48.96,49.01,26800.0
2007-12-17 11:40:00,49.0,49.09,48.86,48.87,33500.0,49.0,49.09,48.86,48.87,33500.0
2007-12-17 11:50:00,48.86,49.05,48.83,49.0,20200.0,48.86,49.05,48.83,49.0,20200.0
2007-12-17 12:00:00,49.02,49.14,49.02,49.07,62700.0,49.02,49.14,49.02,49.07,62700.0
2007-12-17 12:10:00,49.07,49.09,49.01,49.03,18200.0,49.07,49.09,49.01,49.03,18200.0
2007-12-17 12:20:00,49.01,49.05,49.0,49.0,12000.0,49.01,49.05,49.0,49.0,12000.0
2007-12-17 12:30:00,49.0,49.05,49.0,49.0,21900.0,49.0,49.05,49.0,49.0,21900.0
2007-12-17 12:40:00,49.0,49.0,48.8,48.86,21300.0,49.0,49.0,48.8,48.86,21300.0
2007-12-17 12:50:00,48.86,49.02,48.86,49.02,18600.0,48.86,49.02,48.86,49.02,18600.0
2007-12-17 13:00:00,49.04,49.1,48.91,48.94,40900.0,49.04,49.1,48.91,48.94,40900.0
2007-12-17 13:10:00,48.94,48.94,48.73,48.73,31700.0,48.94,48.94,48.73,48.73,31700.0
2007-12-17 13:20:00,48.76,48.88,48.74,48.81,25900.0,48.76,48.88,48.74,48.81,25900.0
2007-12-17 13:30:00,48.79,48.84,48.68,48.69,18100.0,48.79,48.84,48.68,48.69,18100.0
2007-12-17 13:40:00,48.69,48.7,48.5,48.52,28500.0,48.69,48.7,48.5,48.52,28500.0
2007-12-17 13:50:00,48.54,48.7,48.48,48.57,38500.0,48.54,48.7,48.48,48.57,38500.0
2007-12-17 14:00:00,48.57,48.73,48.55,48.61,38700.0,48.57,48.73,48.55,48.61,38700.0
2007-12-17 14:10:00,48.61,48.64,48.54,48.57,20100.0,48.61,48.64,48.54,48.57,20100.0
2007-12-17 14:20:00,48.58,48.75,48.58,48.7,32400.0,48.58,48.75,48.58,48.7,32400.0
2007-12-17 14:30:00,48.7,48.77,48.69,48.7,35300.0,48.7,48.77,48.69,48.7,35300.0
2007-12-17 14:40:00,48.7,48.71,48.65,48.68,35700.0,48.7,48.71,48.65,48.68,35700.0
2007-12-17 14:50:00,48.67,48.68,48.5,48.55,51300.0,48.67,48.68,48.5,48.55,51300.0
2007-12-17 15:00:00,48.54,48.57,48.5,48.55,104600.0,48.54,48.57,48.5,48.55,104600.0
2007-12-17 15:10:00,48.56,48.62,48.55,48.6,68000.0,48.56,48.62,48.55,48.6,68000.0
2007-12-17 15:20:00,48.59,48.73,48.59,48.65,88800.0,48.59,48.73,48.59,48.65,88800.0
2007-12-17 15:30:00,48.65,48.93,48.65,48.81,78800.0,48.65,48.93,48.65,48.81,78800.0
2007-12-17 15:40:00,48.82,48.85,48.67,48.69,71400.0,48.82,48.85,48.67,48.69,71400.0
2007-12-17 15:50:00,48.67,48.67,48.5,48.55,127900.0,48.67,48.67,48.5,48.55,127900.0
2007-12-18 09:30:00,48.95,49.03,48.41,48.95,83800.0,48.95,49.03,48.41,48.95,83800.0
2007-12-18 09:40:00,48.97,49.32,48.86,49.23,64000.0,48.97,49.32,48.86,49.23,64000.0
2007-12-18 09:50:00,49.23,49.45,49.19,49.28,73300.0,49.23,49.45,49.19,49.28,73300.0
2007-12-18 10:00:00,49.25,49.5,49.24,49.44,143500.0,49.25,49.5,49.24,49.44,143500.0
2007-12-18 10:10:00,49.43,49.48,49.27,49.48,42100.0,49.43,49.48,49.27,49.48,42100.0
2007-12-18 10:20:00,49.49,49.76,49.46,49.6,47400.0,49.49,49.76,49.46,49.6,47400.0
2007-12-18 10:30:00,49.61,49.61,49.46,49.53,89800.0,49.61,49.61,49.46,49.53,89800.0
2007-12-18 10:40:00,49.52,49.76,49.5,49.75,31300.0,49.52,49.76,49.5,49.75,31300.0
2007-12-18 10:50:00,49.74,49.77,49.56,49.76,22000.0,49.74,49.77,49.56,49.76,22000.0
2007-12-18 11:00:00,49.76,49.76,49.71,49.72,24900.0,49.76,49.76,49.71,49.72,24900.0
2007-12-18 11:10:00,49.71,49.72,49.57,49.72,20700.0,49.71,49.72,49.57,49.72,20700.0
2007-12-18 11:20:00,49.71,49.76,49.68,49.69,50400.0,49.71,49.76,49.68,49.69,50400.0
2007-12-18 11:30:00,49.69,49.85,49.65,49.81,66800.0,49.69,49.85,49.65,49.81,66800.0
2007-12-18 11:40:00,49.82,49.82,49.59,49.67,109000.0,49.82,49.82,49.59,49.67,109000.0
2007-12-18 11:50:00,49.66,49.71,49.45,49.45,186200.0,49.66,49.71,49.45,49.45,186200.0
2007-12-18 12:00:00,49.47,49.61,49.45,49.56,83400.0,49.47,49.61,49.45,49.56,83400.0
2007-12-18 12:10:00,49.56,49.56,49.4,49.49,76800.0,49.56,49.56,49.4,49.49,76800.0
2007-12-18 12:20:00,49.48,49.59,49.44,49.56,37500.0,49.48,49.59,49.44,49.56,37500.0
2007-12-18 12:30:00,49.55,49.6,49.4,49.47,59400.0,49.55,49.6,49.4,49.47,59400.0
2007-12-18 12:40:00,49.48,49.68,49.46,49.57,52200.0,49.48,49.68,49.46,49.57,52200.0
2007-12-18 12:50:00,49.57,49.57,49.41,49.41,24900.0,49.57,49.57,49.41,49.41,24900.0
2007-12-18 13:00:00,49.4,49.56,49.4,49.56,42100.0,49.4,49.56,49.4,49.56,42100.0
2007-12-18 13:10:00,49.56,49.74,49.51,49.74,25800.0,49.56,49.74,49.51,49.74,25800.0
2007-12-18 13:20:00,49.75,49.95,49.73,49.86,48000.0,49.75,49.95,49.73,49.86,48000.0
2007-12-18 13:30:00,49.84,50.0,49.77,49.87,138200.0,49.84,50.0,49.77,49.87,138200.0
2007-12-18 13:40:00,49.88,50.0,49.87,49.89,35300.0,49.88,50.0,49.87,49.89,35300.0
2007-12-18 13:50:00,49.89,49.89,49.76,49.8,16800.0,49.89,49.89,49.76,49.8,16800.0
2007-12-18 14:00:00,49.8,49.97,49.75,49.9,39700.0,49.8,49.97,49.75,49.9,39700.0
2007-12-18 14:10:00,49.91,50.0,49.77,49.93,48200.0,49.91,50.0,49.77,49.93,48200.0
2007-12-18 14:20:00,49.92,50.01,49.89,49.99,53900.0,49.92,50.01,49.89,49.99,53900.0
2007-12-18 14:30:00,49.98,50.03,49.85,49.87,111500.0,49.98,50.03,49.85,49.87,111500.0
2007-12-18 14:40:00,49.88,49.9,49.72,49.79,49600.0,49.88,49.9,49.72,49.79,49600.0
2007-12-18 14:50:00,49.81,49.85,49.64,49.84,49800.0,49.81,49.85,49.64,49.84,49800.0
2007-12-18 15:00:00,49.85,49.97,49.78,49.92,52700.0,49.85,49.97,49.78,49.92,52700.0
2007-12-18 15:10:00,49.92,49.98,49.85,49.92,71600.0,49.92,49.98,49.85,49.92,71600.0
2007-12-18 15:20:00,49.93,50.0,49.81,49.93,48800.0,49.93,50.0,49.81,49.93,48800.0
2007-12-18 15:30:00,49.91,50.01,49.88,49.99,82200.0,49.91,50.01,49.88,49.99,82200.0
2007-12-18 15:40:00,49.99,50.02,49.73,49.74,89900.0,49.99,50.02,49.73,49.74,89900.0
2007-12-18 15:50:00,49.73,49.8,49.63,49.77,83400.0,49.73,49.8,49.63,49.77,83400.0
2007-12-19 09:30:00,49.63,50.0,49.6,49.94,39100.0,49.63,50.0,49.6,49.94,39100.0
2007-12-19 09:40:00,49.93,49.99,49.8,49.93,29200.0,49.93,49.99,49.8,49.93,29200.0
2007-12-19 09:50:00,49.92,50.01,49.87,49.89,54900.0,49.92,50.01,49.87,49.89,54900.0
2007-12-19 10:00:00,49.89,50.02,49.82,49.98,65700.0,49.89,50.02,49.82,49.98,65700.0
2007-12-19 10:10:00,49.97,49.99,49.82,49.9,29500.0,49.97,49.99,49.82,49.9,29500.0
2007-12-19 10:20:00,49.91,50.0,49.87,49.9,35600.0,49.91,50.0,49.87,49.9,35600.0
2007-12-19 10:30:00,49.88,49.92,49.79,49.84,34300.0,49.88,49.92,49.79,49.84,34300.0
2007-12-19 10:40:00,49.82,49.96,49.76,49.83,40900.0,49.82,49.96,49.76,49.83,40900.0
2007-12-19 10:50:00,49.81,49.91,49.8,49.83,15600.0,49.81,49.91,49.8,49.83,15600.0
2007-12-19 11:00:00,49.8,49.8,49.54,49.55,24800.0,49.8,49.8,49.54,49.55,24800.0
2007-12-19 11:10:00,49.53,49.57,49.45,49.45,70500.0,49.53,49.57,49.45,49.45,70500.0
2007-12-19 11:20:00,49.46,49.53,49.4,49.41,43200.0,49.46,49.53,49.4,49.41,43200.0
2007-12-19 11:30:00,49.41,49.51,49.4,49.5,47800.0,49.41,49.51,49.4,49.5,47800.0
2007-12-19 11:40:00,49.49,49.55,49.4,49.47,36900.0,49.49,49.55,49.4,49.47,36900.0
2007-12-19 11:50:00,49.44,49.5,49.4,49.4,34700.0,49.44,49.5,49.4,49.4,34700.0
2007-12-19 12:00:00,49.4,49.47,49.35,49.45,41500.0,49.4,49.47,49.35,49.45,41500.0
2007-12-19 12:10:00,49.48,49.51,49.44,49.46,32400.0,49.48,49.51,49.44,49.46,32400.0
2007-12-19 12:20:00,49.46,49.58,49.46,49.53,28100.0,49.46,49.58,49.46,49.53,28100.0
2007-12-19 12:30:00,49.53,49.53,49.36,49.38,34200.0,49.53,49.53,49.36,49.38,34200.0
2007-12-19 12:40:00,49.38,49.42,49.35,49.41,46900.0,49.38,49.42,49.35,49.41,46900.0
2007-12-19 12:50:00,49.4,49.55,49.39,49.54,31600.0,49.4,49.55,49.39,49.54,31600.0
2007-12-19 13:00:00,49.52,49.52,49.42,49.42,28800.0,49.52,49.52,49.42,49.42,28800.0
2007-12-19 13:10:00,49.43,49.43,49.34,49.34,37700.0,49.43,49.43,49.34,49.34,37700.0
2007-12-19 13:20:00,49.33,49.33,49.21,49.28,50800.0,49.33,49.33,49.21,49.28,50800.0
2007-12-19 13:30:00,49.28,49.39,49.2,49.39,20600.0,49.28,49.39,49.2,49.39,20600.0
2007-12-19 13:40:00,49.39,49.42,49.26,49.33,37100.0,49.39,49.42,49.26,49.33,37100.0
2007-12-19 13:50:00,49.33,49.53,49.33,49.46,35500.0,49.33,49.53,49.33,49.46,35500.0
2007-12-19 14:00:00,49.45,49.6,49.44,49.59,46200.0,49.45,49.6,49.44,49.59,46200.0
2007-12-19 14:10:00,49.59,49.83,49.59,49.76,53000.0,49.59,49.83,49.59,49.76,53000.0
2007-12-19 14:20:00,49.77,49.94,49.77,49.9,33500.0,49.77,49.94,49.77,49.9,33500.0
2007-12-19 14:30:00,49.92,49.95,49.8,49.83,25800.0,49.92,49.95,49.8,49.83,25800.0
2007-12-19 14:40:00,49.83,49.95,49.82,49.92,15600.0,49.83,49.95,49.82,49.92,15600.0
2007-12-19 14:50:00,49.89,50.0,49.88,49.89,20800.0,49.89,50.0,49.88,49.89,20800.0
2007-12-19 15:00:00,49.86,49.95,49.77,49.78,88300.0,49.86,49.95,49.77,49.78,88300.0
2007-12-19 15:10:00,49.78,49.99,49.75,49.96,35500.0,49.78,49.99,49.75,49.96,35500.0
2007-12-19 15:20:00,49.95,49.97,49.8,49.85,88100.0,49.95,49.97,49.8,49.85,88100.0
2007-12-19 15:30:00,49.85,49.95,49.8,49.91,45100.0,49.85,49.95,49.8,49.91,45100.0
2007-12-19 15:40:00,49.91,49.93,49.78,49.82,38100.0,49.91,49.93,49.78,49.82,38100.0
2007-12-19 15:50:00,49.83,49.96,49.66,49.66,132800.0,49.83,49.96,49.66,49.66,132800.0
2007-12-20 09:30:00,50.0,50.03,49.75,49.98,74000.0,50.0,50.03,49.75,49.98,74000.0
2007-12-20 09:40:00,49.95,50.06,49.86,50.04,30000.0,49.95,50.06,49.86,50.04,30000.0
2007-12-20 09:50:00,50.01,50.03,49.93,50.01,26100.0,50.01,50.03,49.93,50.01,26100.0
2007-12-20 10:00:00,50.01,50.04,49.86,50.02,44500.0,50.01,50.04,49.86,50.02,44500.0
2007-12-20 10:10:00,50.0,50.05,49.92,49.98,31000.0,50.0,50.05,49.92,49.98,31000.0
2007-12-20 10:20:00,49.99,50.04,49.95,49.96,24500.0,49.99,50.04,49.95,49.96,24500.0
2007-12-20 10:30:00,49.95,50.16,49.95,50.01,58800.0,49.95,50.16,49.95,50.01,58800.0
2007-12-20 10:40:00,49.99,50.13,49.99,50.08,33100.0,49.99,50.13,49.99,50.08,33100.0
2007-12-20 10:50:00,50.07,50.07,49.96,50.0,36800.0,50.07,50.07,49.96,50.0,36800.0
2007-12-20 11:00:00,50.01,50.01,49.72,49.77,38400.0,50.01,50.01,49.72,49.77,38400.0
2007-12-20 11:10:00,49.81,49.97,49.81,49.89,12600.0,49.81,49.97,49.81,49.89,12600.0
2007-12-20 11:20:00,49.88,49.99,49.67,49.99,34500.0,49.88,49.99,49.67,49.99,34500.0
2007-12-20 11:30:00,49.99,50.0,49.89,49.93,17300.0,49.99,50.0,49.89,49.93,17300.0
2007-12-20 11:40:00,49.92,49.92,49.74,49.74,12500.0,49.92,49.92,49.74,49.74,12500.0
2007-12-20 11:50:00,49.75,49.82,49.67,49.82,21500.0,49.75,49.82,49.67,49.82,21500.0
2007-12-20 12:00:00,49.8,49.97,49.79,49.94,52800.0,49.8,49.97,49.79,49.94,52800.0
2007-12-20 12:10:00,49.94,50.03,49.9,50.0,47000.0,49.94,50.03,49.9,50.0,47000.0
2007-12-20 12:20:00,49.99,50.07,49.98,50.02,36900.0,49.99,50.07,49.98,50.02,36900.0
2007-12-20 12:30:00,50.02,50.03,49.97,50.01,29800.0,50.02,50.03,49.97,50.01,29800.0
2007-12-20 12:40:00,50.0,50.01,49.85,49.9,27800.0,50.0,50.01,49.85,49.9,27800.0
2007-12-20 12:50:00,49.87,49.93,49.83,49.9,27400.0,49.87,49.93,49.83,49.9,27400.0
2007-12-20 13:00:00,49.91,49.96,49.9,49.96,14500.0,49.91,49.96,49.9,49.96,14500.0
2007-12-20 13:10:00,49.96,50.06,49.95,50.06,16900.0,49.96,50.06,49.95,50.06,16900.0
2007-12-20 13:20:00,50.07,50.13,50.0,50.0,52700.0,50.07,50.13,50.0,50.0,52700.0
2007-12-20 13:30:00,50.0,50.03,49.99,50.0,26100.0,50.0,50.03,49.99,50.0,26100.0
2007-12-20 13:40:00,50.0,50.02,49.92,49.98,31900.0,50.0,50.02,49.92,49.98,31900.0
2007-12-20 13:50:00,49.98,50.1,49.96,50.1,25000.0,49.98,50.1,49.96,50.1,25000.0
2007-12-20 14:00:00,50.1,50.15,50.07,50.11,39600.0,50.1,50.15,50.07,50.11,39600.0
2007-12-20 14:10:00,50.12,50.28,50.08,50.26,73000.0,50.12,50.28,50.08,50.26,73000.0
2007-12-20 14:20:00,50.26,50.45,50.2,50.43,44300.0,50.26,50.45,50.2,50.43,44300.0
2007-12-20 14:30:00,50.43,50.5,50.34,50.46,35500.0,50.43,50.5,50.34,50.46,35500.0
2007-12-20 14:40:00,50.48,50.5,50.36,50.37,16000.0,50.48,50.5,50.36,50.37,16000.0
2007-12-20 14:50:00,50.38,50.46,50.33,50.41,18700.0,50.38,50.46,50.33,50.41,18700.0
2007-12-20 15:00:00,50.39,50.41,50.27,50.36,26000.0,50.39,50.41,50.27,50.36,26000.0
2007-12-20 15:10:00,50.38,50.57,50.38,50.4,154700.0,50.38,50.57,50.38,50.4,154700.0
2007-12-20 15:20:00,50.38,50.43,50.24,50.26,30600.0,50.38,50.43,50.24,50.26,30600.0
2007-12-20 15:30:00,50.26,50.49,50.26,50.47,34800.0,50.26,50.49,50.26,50.47,34800.0
2007-12-20 15:40:00,50.47,50.5,50.38,50.49,58700.0,50.47,50.5,50.38,50.49,58700.0
2007-12-20 15:50:00,50.5,50.5,50.44,50.48,111000.0,50.5,50.5,50.44,50.48,111000.0
2007-12-21 09:30:00,50.93,50.95,50.4,50.46,939100.0,50.93,50.95,50.4,50.46,939100.0
2007-12-21 09:40:00,50.44,50.76,50.34,50.67,111200.0,50.44,50.76,50.34,50.67,111200.0
2007-12-21 09:50:00,50.67,50.68,50.51,50.52,36400.0,50.67,50.68,50.51,50.52,36400.0
2007-12-21 10:00:00,50.54,50.63,50.53,50.63,27800.0,50.54,50.63,50.53,50.63,27800.0
2007-12-21 10:10:00,50.63,50.69,50.56,50.62,60700.0,50.63,50.69,50.56,50.62,60700.0
2007-12-21 10:20:00,50.64,50.65,50.55,50.58,27900.0,50.64,50.65,50.55,50.58,27900.0
2007-12-21 10:30:00,50.58,50.63,50.55,50.59,34900.0,50.58,50.63,50.55,50.59,34900.0
2007-12-21 10:40:00,50.6,50.65,50.57,50.59,44200.0,50.6,50.65,50.57,50.59,44200.0
2007-12-21 10:50:00,50.58,50.64,50.58,50.63,34000.0,50.58,50.64,50.58,50.63,34000.0
2007-12-21 11:00:00,50.63,50.67,50.61,50.67,38400.0,50.63,50.67,50.61,50.67,38400.0
2007-12-21 11:10:00,50.67,50.68,50.55,50.59,32200.0,50.67,50.68,50.55,50.59,32200.0
2007-12-21 11:20:00,50.59,50.6,50.55,50.56,23100.0,50.59,50.6,50.55,50.56,23100.0
2007-12-21 11:30:00,50.57,50.6,50.55,50.56,38600.0,50.57,50.6,50.55,50.56,38600.0
2007-12-21 11:40:00,50.57,50.59,50.56,50.59,14200.0,50.57,50.59,50.56,50.59,14200.0
2007-12-21 11:50:00,50.58,50.6,50.55,50.59,32000.0,50.58,50.6,50.55,50.59,32000.0
2007-12-21 12:00:00,50.58,50.65,50.55,50.63,46100.0,50.58,50.65,50.55,50.63,46100.0
2007-12-21 12:10:00,50.64,50.68,50.63,50.65,45000.0,50.64,50.68,50.63,50.65,45000.0
2007-12-21 12:20:00,50.65,50.81,50.63,50.78,102500.0,50.65,50.81,50.63,50.78,102500.0
2007-12-21 12:30:00,50.78,50.78,50.71,50.75,38800.0,50.78,50.78,50.71,50.75,38800.0
2007-12-21 12:40:00,50.75,50.84,50.74,50.76,30600.0,50.75,50.84,50.74,50.76,30600.0
2007-12-21 12:50:00,50.78,50.8,50.74,50.8,19400.0,50.78,50.8,50.74,50.8,19400.0
2007-12-21 13:00:00,50.79,50.83,50.77,50.81,30700.0,50.79,50.83,50.77,50.81,30700.0
2007-12-21 13:10:00,50.82,50.89,50.81,50.88,17200.0,50.82,50.89,50.81,50.88,17200.0
2007-12-21 13:20:00,50.86,50.94,50.86,50.9,16800.0,50.86,50.94,50.86,50.9,16800.0
2007-12-21 13:30:00,50.9,50.94,50.88,50.94,19600.0,50.9,50.94,50.88,50.94,19600.0
2007-12-21 13:40:00,50.94,50.95,50.93,50.95,21100.0,50.94,50.95,50.93,50.95,21100.0
2007-12-21 13:50:00,50.95,50.98,50.92,50.96,56700.0,50.95,50.98,50.92,50.96,56700.0
2007-12-21 14:00:00,50.96,51.0,50.96,50.99,25700.0,50.96,51.0,50.96,50.99,25700.0
2007-12-21 14:10:00,50.98,51.1,50.98,51.09,61800.0,50.98,51.1,50.98,51.09,61800.0
2007-12-21 14:20:00,51.1,51.12,50.82,50.84,97400.0,51.1,51.12,50.82,50.84,97400.0
2007-12-21 14:30:00,50.85,50.93,50.85,50.87,31300.0,50.85,50.93,50.85,50.87,31300.0
2007-12-21 14:40:00,50.88,50.9,50.81,50.86,36700.0,50.88,50.9,50.81,50.86,36700.0
2007-12-21 14:50:00,50.85,50.91,50.82,50.84,45600.0,50.85,50.91,50.82,50.84,45600.0
2007-12-21 15:00:00,50.83,50.87,50.76,50.78,38500.0,50.83,50.87,50.76,50.78,38500.0
2007-12-21 15:10:00,50.77,50.92,50.76,50.87,57100.0,50.77,50.92,50.76,50.87,57100.0
2007-12-21 15:20:00,50.88,50.96,50.86,50.87,61500.0,50.88,50.96,50.86,50.87,61500.0
2007-12-21 15:30:00,50.87,50.96,50.77,50.8,66400.0,50.87,50.96,50.77,50.8,66400.0
2007-12-21 15:40:00,50.8,50.83,50.74,50.81,76500.0,50.8,50.83,50.74,50.81,76500.0
2007-12-21 15:50:00,50.8,51.02,50.76,51.02,125500.0,50.8,51.02,50.76,51.02,125500.0
2007-12-24 09:30:00,50.7,51.0,50.51,50.96,47900.0,50.7,51.0,50.51,50.96,47900.0
2007-12-24 09:40:00,50.96,51.1,50.89,51.09,54200.0,50.96,51.1,50.89,51.09,54200.0
2007-12-24 09:50:00,51.07,51.15,50.96,50.96,21300.0,51.07,51.15,50.96,50.96,21300.0
2007-12-24 10:00:00,50.97,51.2,50.94,51.2,63000.0,50.97,51.2,50.94,51.2,63000.0
2007-12-24 10:10:00,51.19,51.22,51.05,51.1,13800.0,51.19,51.22,51.05,51.1,13800.0
2007-12-24 10:20:00,51.11,51.11,50.91,50.95,9700.0,51.11,51.11,50.91,50.95,9700.0
2007-12-24 10:30:00,50.95,50.98,50.8,50.82,14700.0,50.95,50.98,50.8,50.82,14700.0
2007-12-24 10:40:00,50.82,50.96,50.82,50.93,10400.0,50.82,50.96,50.82,50.93,10400.0
2007-12-24 10:50:00,50.93,50.97,50.92,50.97,6500.0,50.93,50.97,50.92,50.97,6500.0
2007-12-24 11:00:00,50.97,50.99,50.91,50.95,10900.0,50.97,50.99,50.91,50.95,10900.0
2007-12-24 11:10:00,50.97,50.99,50.9,50.94,24900.0,50.97,50.99,50.9,50.94,24900.0
2007-12-24 11:20:00,50.94,50.96,50.91,50.92,11600.0,50.94,50.96,50.91,50.92,11600.0
2007-12-24 11:30:00,50.93,51.08,50.93,51.05,13700.0,50.93,51.08,50.93,51.05,13700.0
2007-12-24 11:40:00,51.03,51.07,51.0,51.04,15100.0,51.03,51.07,51.0,51.04,15100.0
2007-12-24 11:50:00,51.05,51.05,51.01,51.03,17000.0,51.05,51.05,51.01,51.03,17000.0
2007-12-24 12:00:00,51.03,51.05,50.99,50.99,9200.0,51.03,51.05,50.99,50.99,9200.0
2007-12-24 12:10:00,51.0,51.02,50.95,51.0,24500.0,51.0,51.02,50.95,51.0,24500.0
2007-12-24 12:20:00,51.0,51.01,50.91,50.94,18500.0,51.0,51.01,50.91,50.94,18500.0
2007-12-24 12:30:00,50.93,50.98,50.89,50.97,19700.0,50.93,50.98,50.89,50.97,19700.0
2007-12-24 12:40:00,50.96,51.0,50.92,51.0,30600.0,50.96,51.0,50.92,51.0,30600.0
2007-12-24 12:50:00,51.0,51.1,51.0,51.06,25800.0,51.0,51.1,51.0,51.06,25800.0
2007-12-24 13:00:00,51.02,51.02,51.01,51.01,18100.0,51.02,51.02,51.01,51.01,18100.0
2007-12-24 13:10:00,51.01,51.01,51.01,51.01,2000.0,51.01,51.01,51.01,51.01,2000.0
2007-12-24 13:20:00,51.01,51.02,51.01,51.02,3300.0,51.01,51.02,51.01,51.02,3300.0
2007-12-24 13:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 13:40:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 13:50:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:00:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:10:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:20:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:40:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 14:50:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:00:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:10:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:20:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:30:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:40:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-24 15:50:00,51.02,51.02,51.02,51.02,0.0,51.02,51.02,51.02,51.02,0.0
2007-12-26 09:30:00,50.85,50.96,50.53,50.74,27300.0,50.85,50.96,50.53,50.74,27300.0
2007-12-26 09:40:00,50.91,50.94,50.81,50.82,7700.0,50.91,50.94,50.81,50.82,7700.0
2007-12-26 09:50:00,50.81,50.88,50.61,50.63,15100.0,50.81,50.88,50.61,50.63,15100.0
2007-12-26 10:00:00,50.63,50.69,50.57,50.67,11900.0,50.63,50.69,50.57,50.67,11900.0
2007-12-26 10:10:00,50.67,50.73,50.6,50.64,7700.0,50.67,50.73,50.6,50.64,7700.0
2007-12-26 10:20:00,50.64,50.72,50.63,50.68,7800.0,50.64,50.72,50.63,50.68,7800.0
2007-12-26 10:30:00,50.68,50.68,50.52,50.52,14200.0,50.68,50.68,50.52,50.52,14200.0
2007-12-26 10:40:00,50.5,50.51,50.42,50.48,8600.0,50.5,50.51,50.42,50.48,8600.0
2007-12-26 10:50:00,50.49,50.52,50.43,50.44,11000.0,50.49,50.52,50.43,50.44,11000.0
2007-12-26 11:00:00,50.44,50.61,50.43,50.59,30100.0,50.44,50.61,50.43,50.59,30100.0
2007-12-26 11:10:00,50.59,50.62,50.52,50.55,11100.0,50.59,50.62,50.52,50.55,11100.0
2007-12-26 11:20:00,50.55,50.56,50.5,50.52,12600.0,50.55,50.56,50.5,50.52,12600.0
2007-12-26 11:30:00,50.51,50.55,50.51,50.52,9900.0,50.51,50.55,50.51,50.52,9900.0
2007-12-26 11:40:00,50.53,50.57,50.52,50.53,13700.0,50.53,50.57,50.52,50.53,13700.0
2007-12-26 11:50:00,50.52,50.58,50.43,50.43,24200.0,50.52,50.58,50.43,50.43,24200.0
2007-12-26 12:00:00,50.45,50.53,50.43,50.48,14100.0,50.45,50.53,50.43,50.48,14100.0
2007-12-26 12:10:00,50.47,50.53,50.47,50.52,9600.0,50.47,50.53,50.47,50.52,9600.0
2007-12-26 12:20:00,50.52,50.59,50.52,50.58,9800.0,50.52,50.59,50.52,50.58,9800.0
2007-12-26 12:30:00,50.57,50.58,50.53,50.53,12800.0,50.57,50.58,50.53,50.53,12800.0
2007-12-26 12:40:00,50.53,50.7,50.53,50.68,18400.0,50.53,50.7,50.53,50.68,18400.0
2007-12-26 12:50:00,50.66,50.74,50.66,50.73,6700.0,50.66,50.74,50.66,50.73,6700.0
2007-12-26 13:00:00,50.71,50.75,50.69,50.73,8400.0,50.71,50.75,50.69,50.73,8400.0
2007-12-26 13:10:00,50.74,50.75,50.72,50.74,7100.0,50.74,50.75,50.72,50.74,7100.0
2007-12-26 13:20:00,50.73,50.73,50.66,50.66,21600.0,50.73,50.73,50.66,50.66,21600.0
2007-12-26 13:30:00,50.66,50.76,50.65,50.75,18700.0,50.66,50.76,50.65,50.75,18700.0
2007-12-26 13:40:00,50.75,50.87,50.74,50.87,11300.0,50.75,50.87,50.74,50.87,11300.0
2007-12-26 13:50:00,50.85,50.93,50.83,50.9,15600.0,50.85,50.93,50.83,50.9,15600.0
2007-12-26 14:00:00,50.9,50.91,50.85,50.91,8900.0,50.9,50.91,50.85,50.91,8900.0
2007-12-26 14:10:00,50.9,51.04,50.9,50.99,23400.0,50.9,51.04,50.9,50.99,23400.0
2007-12-26 14:20:00,51.0,51.04,51.0,51.02,7600.0,51.0,51.04,51.0,51.02,7600.0
2007-12-26 14:30:00,51.04,51.1,51.03,51.03,11400.0,51.04,51.1,51.03,51.03,11400.0
2007-12-26 14:40:00,51.04,51.07,51.03,51.03,8400.0,51.04,51.07,51.03,51.03,8400.0
2007-12-26 14:50:00,51.03,51.1,50.99,51.0,23600.0,51.03,51.1,50.99,51.0,23600.0
2007-12-26 15:00:00,51.0,51.06,50.87,50.89,45400.0,51.0,51.06,50.87,50.89,45400.0
2007-12-26 15:10:00,50.88,50.99,50.88,50.97,21700.0,50.88,50.99,50.88,50.97,21700.0
2007-12-26 15:20:00,50.96,51.0,50.9,50.93,71100.0,50.96,51.0,50.9,50.93,71100.0
2007-12-26 15:30:00,50.93,50.93,50.85,50.88,49700.0,50.93,50.93,50.85,50.88,49700.0
2007-12-26 15:40:00,50.89,51.06,50.87,51.05,24700.0,50.89,51.06,50.87,51.05,24700.0
2007-12-26 15:50:00,51.06,51.09,50.98,51.04,47800.0,51.06,51.09,50.98,51.04,47800.0
2007-12-27 09:30:00,51.1,51.15,50.71,50.76,54100.0,51.1,51.15,50.71,50.76,54100.0
2007-12-27 09:40:00,50.74,50.75,50.32,50.46,46200.0,50.74,50.75,50.32,50.46,46200.0
2007-12-27 09:50:00,50.47,50.62,50.33,50.33,34100.0,50.47,50.62,50.33,50.33,34100.0
2007-12-27 10:00:00,50.33,50.54,50.31,50.41,33900.0,50.33,50.54,50.31,50.41,33900.0
2007-12-27 10:10:00,50.41,50.41,50.25,50.28,28400.0,50.41,50.41,50.25,50.28,28400.0
2007-12-27 10:20:00,50.28,50.29,50.17,50.19,26800.0,50.28,50.29,50.17,50.19,26800.0
2007-12-27 10:30:00,50.2,50.2,50.05,50.06,27200.0,50.2,50.2,50.05,50.06,27200.0
2007-12-27 10:40:00,50.05,50.12,50.03,50.05,21000.0,50.05,50.12,50.03,50.05,21000.0
2007-12-27 10:50:00,50.05,50.06,49.97,49.99,154900.0,50.05,50.06,49.97,49.99,154900.0
2007-12-27 11:00:00,50.0,50.01,49.93,49.94,26900.0,50.0,50.01,49.93,49.94,26900.0
2007-12-27 11:10:00,49.94,50.06,49.91,50.02,17300.0,49.94,50.06,49.91,50.02,17300.0
2007-12-27 11:20:00,50.03,50.06,50.0,50.06,14500.0,50.03,50.06,50.0,50.06,14500.0
2007-12-27 11:30:00,50.08,50.09,50.01,50.02,9500.0,50.08,50.09,50.01,50.02,9500.0
2007-12-27 11:40:00,50.03,50.03,49.99,50.01,20200.0,50.03,50.03,49.99,50.01,20200.0
2007-12-27 11:50:00,50.02,50.05,50.01,50.04,8600.0,50.02,50.05,50.01,50.04,8600.0
2007-12-27 12:00:00,50.03,50.05,49.94,49.98,48300.0,50.03,50.05,49.94,49.98,48300.0
2007-12-27 12:10:00,49.98,50.0,49.95,49.96,18100.0,49.98,50.0,49.95,49.96,18100.0
2007-12-27 12:20:00,49.96,50.02,49.89,49.9,20600.0,49.96,50.02,49.89,49.9,20600.0
2007-12-27 12:30:00,49.9,49.93,49.74,49.77,23300.0,49.9,49.93,49.74,49.77,23300.0
2007-12-27 12:40:00,49.76,49.88,49.75,49.87,17000.0,49.76,49.88,49.75,49.87,17000.0
2007-12-27 12:50:00,49.87,49.98,49.85,49.97,39600.0,49.87,49.98,49.85,49.97,39600.0
2007-12-27 13:00:00,49.97,50.02,49.86,50.02,18400.0,49.97,50.02,49.86,50.02,18400.0
2007-12-27 13:10:00,50.03,50.03,49.99,50.0,24600.0,50.03,50.03,49.99,50.0,24600.0
2007-12-27 13:20:00,50.0,50.12,49.99,50.11,17000.0,50.0,50.12,49.99,50.11,17000.0
2007-12-27 13:30:00,50.12,50.13,50.01,50.02,14200.0,50.12,50.13,50.01,50.02,14200.0
2007-12-27 13:40:00,50.03,50.07,50.0,50.04,12800.0,50.03,50.07,50.0,50.04,12800.0
2007-12-27 13:50:00,50.05,50.08,50.0,50.0,18000.0,50.05,50.08,50.0,50.0,18000.0
2007-12-27 14:00:00,50.01,50.08,50.0,50.05,26300.0,50.01,50.08,50.0,50.05,26300.0
2007-12-27 14:10:00,50.05,50.08,50.0,50.06,14900.0,50.05,50.08,50.0,50.06,14900.0
2007-12-27 14:20:00,50.08,50.09,50.04,50.09,15800.0,50.08,50.09,50.04,50.09,15800.0
2007-12-27 14:30:00,50.08,50.08,49.97,50.0,62900.0,50.08,50.08,49.97,50.0,62900.0
2007-12-27 14:40:00,50.0,50.04,49.92,50.02,46400.0,50.0,50.04,49.92,50.02,46400.0
2007-12-27 14:50:00,50.02,50.07,49.99,50.02,41000.0,50.02,50.07,49.99,50.02,41000.0
2007-12-27 15:00:00,50.02,50.14,50.01,50.11,59600.0,50.02,50.14,50.01,50.11,59600.0
2007-12-27 15:10:00,50.11,50.13,50.04,50.07,20200.0,50.11,50.13,50.04,50.07,20200.0
2007-12-27 15:20:00,50.04,50.11,50.0,50.02,66600.0,50.04,50.11,50.0,50.02,66600.0
2007-12-27 15:30:00,50.0,50.03,49.92,49.99,76000.0,50.0,50.03,49.92,49.99,76000.0
2007-12-27 15:40:00,49.99,49.99,49.64,49.64,54100.0,49.99,49.99,49.64,49.64,54100.0
2007-12-27 15:50:00,49.65,49.85,49.62,49.76,102100.0,49.65,49.85,49.62,49.76,102100.0
2007-12-28 09:30:00,49.75,50.25,49.75,49.91,44700.0,49.75,50.25,49.75,49.91,44700.0
2007-12-28 09:40:00,49.86,50.29,49.83,50.22,54500.0,49.86,50.29,49.83,50.22,54500.0
2007-12-28 09:50:00,50.22,50.36,50.22,50.29,42500.0,50.22,50.36,50.22,50.29,42500.0
2007-12-28 10:00:00,50.26,50.26,49.94,50.04,23500.0,50.26,50.26,49.94,50.04,23500.0
2007-12-28 10:10:00,50.03,50.11,50.01,50.08,18000.0,50.03,50.11,50.01,50.08,18000.0
2007-12-28 10:20:00,50.11,50.11,50.01,50.07,6800.0,50.11,50.11,50.01,50.07,6800.0
2007-12-28 10:30:00,50.07,50.09,49.94,50.07,33400.0,50.07,50.09,49.94,50.07,33400.0
2007-12-28 10:40:00,50.06,50.28,50.03,50.26,12600.0,50.06,50.28,50.03,50.26,12600.0
2007-12-28 10:50:00,50.23,50.31,50.22,50.31,12100.0,50.23,50.31,50.22,50.31,12100.0
2007-12-28 11:00:00,50.31,50.34,50.22,50.29,21000.0,50.31,50.34,50.22,50.29,21000.0
2007-12-28 11:10:00,50.29,50.34,50.22,50.32,26400.0,50.29,50.34,50.22,50.32,26400.0
2007-12-28 11:20:00,50.32,50.34,50.22,50.25,11400.0,50.32,50.34,50.22,50.25,11400.0
2007-12-28 11:30:00,50.26,50.35,50.22,50.32,22100.0,50.26,50.35,50.22,50.32,22100.0
2007-12-28 11:40:00,50.3,50.33,50.29,50.31,8400.0,50.3,50.33,50.29,50.31,8400.0
2007-12-28 11:50:00,50.31,50.33,50.11,50.22,25100.0,50.31,50.33,50.11,50.22,25100.0
2007-12-28 12:00:00,50.2,50.23,50.16,50.21,16100.0,50.2,50.23,50.16,50.21,16100.0
2007-12-28 12:10:00,50.2,50.21,50.07,50.1,22700.0,50.2,50.21,50.07,50.1,22700.0
2007-12-28 12:20:00,50.1,50.18,50.08,50.1,13800.0,50.1,50.18,50.08,50.1,13800.0
2007-12-28 12:30:00,50.11,50.22,50.08,50.2,28200.0,50.11,50.22,50.08,50.2,28200.0
2007-12-28 12:40:00,50.19,50.24,50.09,50.14,10700.0,50.19,50.24,50.09,50.14,10700.0
2007-12-28 12:50:00,50.12,50.12,50.0,50.0,33200.0,50.12,50.12,50.0,50.0,33200.0
2007-12-28 13:00:00,50.01,50.13,50.0,50.12,32200.0,50.01,50.13,50.0,50.12,32200.0
2007-12-28 13:10:00,50.13,50.15,50.03,50.07,13600.0,50.13,50.15,50.03,50.07,13600.0
2007-12-28 13:20:00,50.06,50.08,50.0,50.02,14500.0,50.06,50.08,50.0,50.02,14500.0
2007-12-28 13:30:00,50.03,50.09,49.96,50.05,36000.0,50.03,50.09,49.96,50.05,36000.0
2007-12-28 13:40:00,50.04,50.19,50.03,50.15,16200.0,50.04,50.19,50.03,50.15,16200.0
2007-12-28 13:50:00,50.15,50.21,50.06,50.19,14400.0,50.15,50.21,50.06,50.19,14400.0
2007-12-28 14:00:00,50.2,50.27,50.19,50.21,16900.0,50.2,50.27,50.19,50.21,16900.0
2007-12-28 14:10:00,50.21,50.34,50.21,50.31,25200.0,50.21,50.34,50.21,50.31,25200.0
2007-12-28 14:20:00,50.31,50.36,50.28,50.32,19600.0,50.31,50.36,50.28,50.32,19600.0
2007-12-28 14:30:00,50.33,50.48,50.33,50.45,24200.0,50.33,50.48,50.33,50.45,24200.0
2007-12-28 14:40:00,50.45,50.61,50.4,50.42,42500.0,50.45,50.61,50.4,50.42,42500.0
2007-12-28 14:50:00,50.43,50.43,50.22,50.24,22300.0,50.43,50.43,50.22,50.24,22300.0
2007-12-28 15:00:00,50.25,50.26,50.17,50.23,21100.0,50.25,50.26,50.17,50.23,21100.0
2007-12-28 15:10:00,50.25,50.35,50.25,50.3,17300.0,50.25,50.35,50.25,50.3,17300.0
2007-12-28 15:20:00,50.3,50.3,50.13,50.21,42500.0,50.3,50.3,50.13,50.21,42500.0
2007-12-28 15:30:00,50.22,50.28,50.14,50.21,30400.0,50.22,50.28,50.14,50.21,30400.0
2007-12-28 15:40:00,50.19,50.26,50.16,50.23,32100.0,50.19,50.26,50.16,50.23,32100.0
2007-12-28 15:50:00,50.24,50.31,50.19,50.19,75000.0,50.24,50.31,50.19,50.19,75000.0
2007-12-31 09:30:00,49.63,50.1,49.63,50.02,56100.0,49.63,50.1,49.63,50.02,56100.0
2007-12-31 09:40:00,50.08,50.29,50.07,50.11,39200.0,50.08,50.29,50.07,50.11,39200.0
2007-12-31 09:50:00,50.13,50.15,50.0,50.01,36800.0,50.13,50.15,50.0,50.01,36800.0
2007-12-31 10:00:00,50.06,50.12,50.04,50.12,10400.0,50.06,50.12,50.04,50.12,10400.0
2007-12-31 10:10:00,50.11,50.2,50.11,50.15,8300.0,50.11,50.2,50.11,50.15,8300.0
2007-12-31 10:20:00,50.15,50.15,50.0,50.04,31800.0,50.15,50.15,50.0,50.04,31800.0
2007-12-31 10:30:00,50.05,50.06,50.0,50.04,12200.0,50.05,50.06,50.0,50.04,12200.0
2007-12-31 10:40:00,50.04,50.05,49.96,50.03,9000.0,50.04,50.05,49.96,50.03,9000.0
2007-12-31 10:50:00,50.03,50.04,50.0,50.02,6800.0,50.03,50.04,50.0,50.02,6800.0
2007-12-31 11:00:00,50.02,50.02,50.0,50.02,16100.0,50.02,50.02,50.0,50.02,16100.0
2007-12-31 11:10:00,50.0,50.03,49.98,50.0,27700.0,50.0,50.03,49.98,50.0,27700.0
2007-12-31 11:20:00,50.01,50.02,49.86,50.02,52300.0,50.01,50.02,49.86,50.02,52300.0
2007-12-31 11:30:00,50.01,50.02,50.0,50.01,19000.0,50.01,50.02,50.0,50.01,19000.0
2007-12-31 11:40:00,50.01,50.02,49.96,49.97,15800.0,50.01,50.02,49.96,49.97,15800.0
2007-12-31 11:50:00,49.97,49.98,49.9,49.92,8200.0,49.97,49.98,49.9,49.92,8200.0
2007-12-31 12:00:00,49.93,49.99,49.91,49.98,12300.0,49.93,49.99,49.91,49.98,12300.0
2007-12-31 12:10:00,49.98,50.0,49.97,49.98,9200.0,49.98,50.0,49.97,49.98,9200.0
2007-12-31 12:20:00,49.98,50.0,49.85,49.85,12700.0,49.98,50.0,49.85,49.85,12700.0
2007-12-31 12:30:00,49.86,49.99,49.85,49.91,217000.0,49.86,49.99,49.85,49.91,217000.0
2007-12-31 12:40:00,49.9,49.91,49.84,49.88,26000.0,49.9,49.91,49.84,49.88,26000.0
2007-12-31 12:50:00,49.88,49.98,49.88,49.98,16800.0,49.88,49.98,49.88,49.98,16800.0
2007-12-31 13:00:00,49.99,50.0,49.97,49.99,12000.0,49.99,50.0,49.97,49.99,12000.0
2007-12-31 13:10:00,50.0,50.15,49.99,50.13,27200.0,50.0,50.15,49.99,50.13,27200.0
2007-12-31 13:20:00,50.15,50.15,50.05,50.09,19500.0,50.15,50.15,50.05,50.09,19500.0
2007-12-31 13:30:00,50.08,50.09,50.04,50.05,4200.0,50.08,50.09,50.04,50.05,4200.0
2007-12-31 13:40:00,50.07,50.15,50.05,50.15,8200.0,50.07,50.15,50.05,50.15,8200.0
2007-12-31 13:50:00,50.15,50.15,50.1,50.1,4000.0,50.15,50.15,50.1,50.1,4000.0
2007-12-31 14:00:00,50.09,50.1,50.03,50.03,6100.0,50.09,50.1,50.03,50.03,6100.0
2007-12-31 14:10:00,50.05,50.18,50.03,50.15,36100.0,50.05,50.18,50.03,50.15,36100.0
2007-12-31 14:20:00,50.16,50.17,49.97,49.99,31300.0,50.16,50.17,49.97,49.99,31300.0
2007-12-31 14:30:00,50.0,50.05,49.99,50.04,18000.0,50.0,50.05,49.99,50.04,18000.0
2007-12-31 14:40:00,50.05,50.13,50.04,50.13,23300.0,50.05,50.13,50.04,50.13,23300.0
2007-12-31 14:50:00,50.13,50.15,50.09,50.14,30500.0,50.13,50.15,50.09,50.14,30500.0
2007-12-31 15:00:00,50.14,50.16,50.11,50.13,24500.0,50.14,50.16,50.11,50.13,24500.0
2007-12-31 15:10:00,50.14,50.22,50.14,50.22,35300.0,50.14,50.22,50.14,50.22,35300.0
2007-12-31 15:20:00,50.21,50.28,50.17,50.18,37500.0,50.21,50.28,50.17,50.18,37500.0
2007-12-31 15:30:00,50.19,50.2,50.03,50.03,53000.0,50.19,50.2,50.03,50.03,53000.0
2007-12-31 15:40:00,50.02,50.06,50.0,50.05,75100.0,50.02,50.06,50.0,50.05,75100.0
2007-12-31 15:50:00,50.04,50.04,49.7,49.79,174100.0,50.04,50.04,49.7,49.79,174100.0
2008-01-02 09:30:00,50.24,50.24,49.08,49.23,66000.0,50.24,50.24,49.08,49.23,66000.0
2008-01-02 09:40:00,49.23,49.26,49.04,49.04,33900.0,49.23,49.26,49.04,49.04,33900.0
2008-01-02 09:50:00,49.02,49.13,49.0,49.06,26400.0,49.02,49.13,49.0,49.06,26400.0
2008-01-02 10:00:00,49.06,49.28,48.87,49.22,116400.0,49.06,49.28,48.87,49.22,116400.0
2008-01-02 10:10:00,49.26,49.26,48.82,48.86,47200.0,49.26,49.26,48.82,48.86,47200.0
2008-01-02 10:20:00,48.86,48.9,48.8,48.85,66500.0,48.86,48.9,48.8,48.85,66500.0
2008-01-02 10:30:00,48.85,48.89,48.8,48.85,117100.0,48.85,48.89,48.8,48.85,117100.0
2008-01-02 10:40:00,48.84,48.84,48.49,48.51,57100.0,48.84,48.84,48.49,48.51,57100.0
2008-01-02 10:50:00,48.5,48.6,48.47,48.5,23500.0,48.5,48.6,48.47,48.5,23500.0
2008-01-02 11:00:00,48.49,48.7,48.49,48.67,16700.0,48.49,48.7,48.49,48.67,16700.0
2008-01-02 11:10:00,48.68,48.71,48.45,48.58,44300.0,48.68,48.71,48.45,48.58,44300.0
2008-01-02 11:20:00,48.57,48.66,48.51,48.56,74400.0,48.57,48.66,48.51,48.56,74400.0
2008-01-02 11:30:00,48.56,48.56,48.43,48.45,69400.0,48.56,48.56,48.43,48.45,69400.0
2008-01-02 11:40:00,48.45,48.48,48.38,48.43,101800.0,48.45,48.48,48.38,48.43,101800.0
2008-01-02 11:50:00,48.44,48.49,48.37,48.48,46000.0,48.44,48.49,48.37,48.48,46000.0
2008-01-02 12:00:00,48.48,48.49,48.2,48.26,90900.0,48.48,48.49,48.2,48.26,90900.0
2008-01-02 12:10:00,48.26,48.32,48.22,48.26,43200.0,48.26,48.32,48.22,48.26,43200.0
2008-01-02 12:20:00,48.26,48.26,48.19,48.21,44200.0,48.26,48.26,48.19,48.21,44200.0
2008-01-02 12:30:00,48.2,48.26,48.15,48.26,30600.0,48.2,48.26,48.15,48.26,30600.0
2008-01-02 12:40:00,48.26,48.27,48.16,48.23,36300.0,48.26,48.27,48.16,48.23,36300.0
2008-01-02 12:50:00,48.21,48.25,48.14,48.19,22400.0,48.21,48.25,48.14,48.19,22400.0
2008-01-02 13:00:00,48.21,48.31,48.07,48.08,29100.0,48.21,48.31,48.07,48.08,29100.0
2008-01-02 13:10:00,48.06,48.19,48.04,48.19,39800.0,48.06,48.19,48.04,48.19,39800.0
2008-01-02 13:20:00,48.19,48.24,48.08,48.17,69500.0,48.19,48.24,48.08,48.17,69500.0
2008-01-02 13:30:00,48.16,48.34,48.12,48.33,53400.0,48.16,48.34,48.12,48.33,53400.0
2008-01-02 13:40:00,48.31,48.54,48.3,48.54,35000.0,48.31,48.54,48.3,48.54,35000.0
2008-01-02 13:50:00,48.55,48.56,48.5,48.51,38700.0,48.55,48.56,48.5,48.51,38700.0
2008-01-02 14:00:00,48.52,48.85,48.45,48.85,60800.0,48.52,48.85,48.45,48.85,60800.0
2008-01-02 14:10:00,48.82,48.98,48.77,48.86,51400.0,48.82,48.98,48.77,48.86,51400.0
2008-01-02 14:20:00,48.85,48.85,48.59,48.62,51900.0,48.85,48.85,48.59,48.62,51900.0
2008-01-02 14:30:00,48.64,48.67,48.44,48.45,50200.0,48.64,48.67,48.44,48.45,50200.0
2008-01-02 14:40:00,48.44,48.49,48.3,48.37,39500.0,48.44,48.49,48.3,48.37,39500.0
2008-01-02 14:50:00,48.36,48.47,48.21,48.21,47200.0,48.36,48.47,48.21,48.21,47200.0
2008-01-02 15:00:00,48.22,48.28,48.07,48.15,67400.0,48.22,48.28,48.07,48.15,67400.0
2008-01-02 15:10:00,48.15,48.31,48.13,48.19,77000.0,48.15,48.31,48.13,48.19,77000.0
2008-01-02 15:20:00,48.2,48.34,48.16,48.18,70400.0,48.2,48.34,48.16,48.18,70400.0
2008-01-02 15:30:00,48.18,48.36,48.14,48.3,65800.0,48.18,48.36,48.14,48.3,65800.0
2008-01-02 15:40:00,48.3,48.44,48.21,48.23,59300.0,48.3,48.44,48.21,48.23,59300.0
2008-01-02 15:50:00,48.22,48.33,48.15,48.29,125100.0,48.22,48.33,48.15,48.29,125100.0
2008-01-03 09:30:00,48.29,48.83,48.12,48.71,62500.0,48.29,48.83,48.12,48.71,62500.0
2008-01-03 09:40:00,48.68,48.73,48.35,48.38,66900.0,48.68,48.73,48.35,48.38,66900.0
2008-01-03 09:50:00,48.4,48.55,48.19,48.19,113800.0,48.4,48.55,48.19,48.19,113800.0
2008-01-03 10:00:00,48.22,48.6,48.22,48.47,105300.0,48.22,48.6,48.22,48.47,105300.0
2008-01-03 10:10:00,48.45,48.5,48.09,48.16,81900.0,48.45,48.5,48.09,48.16,81900.0
2008-01-03 10:20:00,48.13,48.25,48.1,48.2,45300.0,48.13,48.25,48.1,48.2,45300.0
2008-01-03 10:30:00,48.21,48.32,48.04,48.04,70500.0,48.21,48.32,48.04,48.04,70500.0
2008-01-03 10:40:00,48.09,48.18,48.04,48.14,29800.0,48.09,48.18,48.04,48.14,29800.0
2008-01-03 10:50:00,48.15,48.16,48.04,48.11,24400.0,48.15,48.16,48.04,48.11,24400.0
2008-01-03 11:00:00,48.11,48.13,48.03,48.13,32200.0,48.11,48.13,48.03,48.13,32200.0
2008-01-03 11:10:00,48.13,48.19,47.94,48.07,38200.0,48.13,48.19,47.94,48.07,38200.0
2008-01-03 11:20:00,48.09,48.1,47.98,47.99,24100.0,48.09,48.1,47.98,47.99,24100.0
2008-01-03 11:30:00,48.0,48.18,48.0,48.03,190600.0,48.0,48.18,48.0,48.03,190600.0
2008-01-03 11:40:00,48.03,48.09,47.97,48.03,29500.0,48.03,48.09,47.97,48.03,29500.0
2008-01-03 11:50:00,48.07,48.13,47.94,47.98,57700.0,48.07,48.13,47.94,47.98,57700.0
2008-01-03 12:00:00,47.98,48.0,47.83,48.0,34100.0,47.98,48.0,47.83,48.0,34100.0
2008-01-03 12:10:00,48.01,48.01,47.91,47.97,21500.0,48.01,48.01,47.91,47.97,21500.0
2008-01-03 12:20:00,47.96,48.0,47.87,48.0,30000.0,47.96,48.0,47.87,48.0,30000.0
2008-01-03 12:30:00,48.0,48.02,47.93,47.93,31000.0,48.0,48.02,47.93,47.93,31000.0
2008-01-03 12:40:00,47.95,48.02,47.89,48.02,26100.0,47.95,48.02,47.89,48.02,26100.0
2008-01-03 12:50:00,48.02,48.06,47.92,47.97,24400.0,48.02,48.06,47.92,47.97,24400.0
2008-01-03 13:00:00,47.96,48.0,47.9,47.95,20600.0,47.96,48.0,47.9,47.95,20600.0
2008-01-03 13:10:00,47.95,47.99,47.9,47.9,34400.0,47.95,47.99,47.9,47.9,34400.0
2008-01-03 13:20:00,47.9,47.94,47.82,47.94,52900.0,47.9,47.94,47.82,47.94,52900.0
2008-01-03 13:30:00,47.93,47.99,47.93,47.97,35800.0,47.93,47.99,47.93,47.97,35800.0
2008-01-03 13:40:00,47.97,48.01,47.95,48.0,33000.0,47.97,48.01,47.95,48.0,33000.0
2008-01-03 13:50:00,48.0,48.03,47.9,47.94,24200.0,48.0,48.03,47.9,47.94,24200.0
2008-01-03 14:00:00,47.92,47.96,47.89,47.94,14600.0,47.92,47.96,47.89,47.94,14600.0
2008-01-03 14:10:00,47.95,48.0,47.83,47.98,26300.0,47.95,48.0,47.83,47.98,26300.0
2008-01-03 14:20:00,47.98,48.0,47.94,47.94,28700.0,47.98,48.0,47.94,47.94,28700.0
2008-01-03 14:30:00,47.95,47.97,47.9,47.91,20800.0,47.95,47.97,47.9,47.91,20800.0
2008-01-03 14:40:00,47.91,47.97,47.9,47.96,24800.0,47.91,47.97,47.9,47.96,24800.0
2008-01-03 14:50:00,47.96,47.99,47.9,47.91,26000.0,47.96,47.99,47.9,47.91,26000.0
2008-01-03 15:00:00,47.91,47.99,47.9,47.97,38600.0,47.91,47.99,47.9,47.97,38600.0
2008-01-03 15:10:00,47.97,47.99,47.83,47.85,78400.0,47.97,47.99,47.83,47.85,78400.0
2008-01-03 15:20:00,47.84,47.85,47.64,47.65,152400.0,47.84,47.85,47.64,47.65,152400.0
2008-01-03 15:30:00,47.65,47.7,47.62,47.68,73300.0,47.65,47.7,47.62,47.68,73300.0
2008-01-03 15:40:00,47.68,47.75,47.63,47.72,101300.0,47.68,47.75,47.63,47.72,101300.0
2008-01-03 15:50:00,47.72,47.86,47.72,47.82,135300.0,47.72,47.86,47.72,47.82,135300.0
2008-01-04 09:30:00,47.8,47.8,46.54,46.61,159300.0,47.8,47.8,46.54,46.61,159300.0
2008-01-04 09:40:00,46.59,46.88,46.35,46.74,158400.0,46.59,46.88,46.35,46.74,158400.0
2008-01-04 09:50:00,46.73,46.88,46.68,46.77,45100.0,46.73,46.88,46.68,46.77,45100.0
2008-01-04 10:00:00,46.77,46.97,46.77,46.87,79500.0,46.77,46.97,46.77,46.87,79500.0
2008-01-04 10:10:00,46.85,46.85,46.38,46.4,57400.0,46.85,46.85,46.38,46.4,57400.0
2008-01-04 10:20:00,46.36,46.62,46.35,46.51,42700.0,46.36,46.62,46.35,46.51,42700.0
2008-01-04 10:30:00,46.5,46.57,46.11,46.14,82100.0,46.5,46.57,46.11,46.14,82100.0
2008-01-04 10:40:00,46.15,46.19,46.05,46.08,67300.0,46.15,46.19,46.05,46.08,67300.0
2008-01-04 10:50:00,46.07,46.08,45.84,45.88,73600.0,46.07,46.08,45.84,45.88,73600.0
2008-01-04 11:00:00,45.92,46.05,45.9,46.02,37500.0,45.92,46.05,45.9,46.02,37500.0
2008-01-04 11:10:00,46.02,46.21,45.97,46.1,57100.0,46.02,46.21,45.97,46.1,57100.0
2008-01-04 11:20:00,46.11,46.35,46.1,46.33,50300.0,46.11,46.35,46.1,46.33,50300.0
2008-01-04 11:30:00,46.35,46.45,46.35,46.42,31800.0,46.35,46.45,46.35,46.42,31800.0
2008-01-04 11:40:00,46.42,46.43,46.34,46.36,39000.0,46.42,46.43,46.34,46.36,39000.0
2008-01-04 11:50:00,46.38,46.41,46.3,46.37,21300.0,46.38,46.41,46.3,46.37,21300.0
2008-01-04 12:00:00,46.38,46.47,46.37,46.47,37900.0,46.38,46.47,46.37,46.47,37900.0
2008-01-04 12:10:00,46.47,46.53,46.41,46.44,20900.0,46.47,46.53,46.41,46.44,20900.0
2008-01-04 12:20:00,46.43,46.44,46.23,46.27,21700.0,46.43,46.44,46.23,46.27,21700.0
2008-01-04 12:30:00,46.28,46.28,46.14,46.15,30300.0,46.28,46.28,46.14,46.15,30300.0
2008-01-04 12:40:00,46.16,46.4,46.14,46.4,25500.0,46.16,46.4,46.14,46.4,25500.0
2008-01-04 12:50:00,46.4,46.42,46.3,46.33,12100.0,46.4,46.42,46.3,46.33,12100.0
2008-01-04 13:00:00,46.32,46.34,46.25,46.31,17400.0,46.32,46.34,46.25,46.31,17400.0
2008-01-04 13:10:00,46.32,46.39,46.29,46.29,20100.0,46.32,46.39,46.29,46.29,20100.0
2008-01-04 13:20:00,46.3,46.31,46.24,46.3,22300.0,46.3,46.31,46.24,46.3,22300.0
2008-01-04 13:30:00,46.32,46.34,46.01,46.06,39400.0,46.32,46.34,46.01,46.06,39400.0
2008-01-04 13:40:00,46.06,46.18,46.03,46.18,30100.0,46.06,46.18,46.03,46.18,30100.0
2008-01-04 13:50:00,46.18,46.4,46.18,46.29,31700.0,46.18,46.4,46.18,46.29,31700.0
2008-01-04 14:00:00,46.26,46.27,46.08,46.17,27300.0,46.26,46.27,46.08,46.17,27300.0
2008-01-04 14:10:00,46.16,46.21,46.04,46.15,23400.0,46.16,46.21,46.04,46.15,23400.0
2008-01-04 14:20:00,46.14,46.14,45.75,45.76,44500.0,46.14,46.14,45.75,45.76,44500.0
2008-01-04 14:30:00,45.76,45.86,45.69,45.77,41300.0,45.76,45.86,45.69,45.77,41300.0
2008-01-04 14:40:00,45.79,45.81,45.58,45.64,47300.0,45.79,45.81,45.58,45.64,47300.0
2008-01-04 14:50:00,45.64,45.8,45.54,45.75,60500.0,45.64,45.8,45.54,45.75,60500.0
2008-01-04 15:00:00,45.76,46.0,45.72,45.89,57100.0,45.76,46.0,45.72,45.89,57100.0
2008-01-04 15:10:00,45.91,45.96,45.77,45.88,39100.0,45.91,45.96,45.77,45.88,39100.0
2008-01-04 15:20:00,45.88,46.11,45.74,45.99,88600.0,45.88,46.11,45.74,45.99,88600.0
2008-01-04 15:30:00,46.0,46.12,45.95,46.12,77800.0,46.0,46.12,45.95,46.12,77800.0
2008-01-04 15:40:00,46.11,46.14,45.89,45.92,151800.0,46.11,46.14,45.89,45.92,151800.0
2008-01-04 15:50:00,45.92,45.92,45.61,45.7,275700.0,45.92,45.92,45.61,45.7,275700.0
2008-01-07 09:30:00,45.88,46.0,45.6,45.72,146000.0,45.88,46.0,45.6,45.72,146000.0
2008-01-07 09:40:00,45.75,46.15,45.75,46.11,87900.0,45.75,46.15,45.75,46.11,87900.0
2008-01-07 09:50:00,46.11,46.36,46.06,46.34,129900.0,46.11,46.36,46.06,46.34,129900.0
2008-01-07 10:00:00,46.33,46.47,46.29,46.41,84800.0,46.33,46.47,46.29,46.41,84800.0
2008-01-07 10:10:00,46.41,46.44,46.3,46.32,78200.0,46.41,46.44,46.3,46.32,78200.0
2008-01-07 10:20:00,46.32,46.57,46.28,46.34,116800.0,46.32,46.57,46.28,46.34,116800.0
2008-01-07 10:30:00,46.34,46.43,46.29,46.43,105100.0,46.34,46.43,46.29,46.43,105100.0
2008-01-07 10:40:00,46.43,46.45,46.32,46.43,54700.0,46.43,46.45,46.32,46.43,54700.0
2008-01-07 10:50:00,46.43,46.44,46.28,46.36,76400.0,46.43,46.44,46.28,46.36,76400.0
2008-01-07 11:00:00,46.37,46.53,46.3,46.43,59900.0,46.37,46.53,46.3,46.43,59900.0
2008-01-07 11:10:00,46.43,46.57,46.36,46.36,44400.0,46.43,46.57,46.36,46.36,44400.0
2008-01-07 11:20:00,46.36,46.45,46.31,46.35,48000.0,46.36,46.45,46.31,46.35,48000.0
2008-01-07 11:30:00,46.34,46.66,46.34,46.53,42700.0,46.34,46.66,46.34,46.53,42700.0
2008-01-07 11:40:00,46.54,46.81,46.52,46.71,43700.0,46.54,46.81,46.52,46.71,43700.0
2008-01-07 11:50:00,46.71,46.8,46.57,46.67,29800.0,46.71,46.8,46.57,46.67,29800.0
2008-01-07 12:00:00,46.67,46.72,46.51,46.51,36000.0,46.67,46.72,46.51,46.51,36000.0
2008-01-07 12:10:00,46.53,46.67,46.4,46.61,74400.0,46.53,46.67,46.4,46.61,74400.0
2008-01-07 12:20:00,46.61,46.99,46.58,46.95,51400.0,46.61,46.99,46.58,46.95,51400.0
2008-01-07 12:30:00,46.95,47.04,46.79,46.86,53100.0,46.95,47.04,46.79,46.86,53100.0
2008-01-07 12:40:00,46.86,46.88,46.68,46.75,30500.0,46.86,46.88,46.68,46.75,30500.0
2008-01-07 12:50:00,46.74,46.86,46.71,46.79,37400.0,46.74,46.86,46.71,46.79,37400.0
2008-01-07 13:00:00,46.77,46.8,46.67,46.76,30600.0,46.77,46.8,46.67,46.76,30600.0
2008-01-07 13:10:00,46.77,46.9,46.77,46.88,88500.0,46.77,46.9,46.77,46.88,88500.0
2008-01-07 13:20:00,46.88,46.88,46.71,46.74,43500.0,46.88,46.88,46.71,46.74,43500.0
2008-01-07 13:30:00,46.73,46.78,46.63,46.76,33300.0,46.73,46.78,46.63,46.76,33300.0
2008-01-07 13:40:00,46.76,46.76,46.42,46.51,32700.0,46.76,46.76,46.42,46.51,32700.0
2008-01-07 13:50:00,46.51,46.72,46.42,46.69,53100.0,46.51,46.72,46.42,46.69,53100.0
2008-01-07 14:00:00,46.69,46.71,46.44,46.49,81100.0,46.69,46.71,46.44,46.49,81100.0
2008-01-07 14:10:00,46.5,46.69,46.48,46.64,69800.0,46.5,46.69,46.48,46.64,69800.0
2008-01-07 14:20:00,46.64,46.67,46.47,46.51,48500.0,46.64,46.67,46.47,46.51,48500.0
2008-01-07 14:30:00,46.51,46.7,46.51,46.69,29300.0,46.51,46.7,46.51,46.69,29300.0
2008-01-07 14:40:00,46.7,46.78,46.39,46.46,39400.0,46.7,46.78,46.39,46.46,39400.0
2008-01-07 14:50:00,46.46,46.55,46.26,46.49,42500.0,46.46,46.55,46.26,46.49,42500.0
2008-01-07 15:00:00,46.5,46.72,46.49,46.63,115800.0,46.5,46.72,46.49,46.63,115800.0
2008-01-07 15:10:00,46.63,46.71,46.55,46.66,91100.0,46.63,46.71,46.55,46.66,91100.0
2008-01-07 15:20:00,46.67,46.71,46.47,46.49,60800.0,46.67,46.71,46.47,46.49,60800.0
2008-01-07 15:30:00,46.49,46.53,46.25,46.26,65800.0,46.49,46.53,46.25,46.26,65800.0
2008-01-07 15:40:00,46.26,46.88,46.22,46.88,119800.0,46.26,46.88,46.22,46.88,119800.0
2008-01-07 15:50:00,46.87,47.05,46.72,46.72,217200.0,46.87,47.05,46.72,46.72,217200.0
2008-01-08 09:30:00,46.78,47.1,46.59,46.61,168300.0,46.78,47.1,46.59,46.61,168300.0
2008-01-08 09:40:00,46.64,46.65,46.17,46.25,123800.0,46.64,46.65,46.17,46.25,123800.0
2008-01-08 09:50:00,46.24,46.25,45.85,45.87,90700.0,46.24,46.25,45.85,45.87,90700.0
2008-01-08 10:00:00,45.86,46.0,45.78,45.97,118500.0,45.86,46.0,45.78,45.97,118500.0
2008-01-08 10:10:00,45.97,46.01,45.62,45.67,87100.0,45.97,46.01,45.62,45.67,87100.0
2008-01-08 10:20:00,45.66,45.9,45.65,45.9,97400.0,45.66,45.9,45.65,45.9,97400.0
2008-01-08 10:30:00,45.89,45.97,45.88,45.94,51500.0,45.89,45.97,45.88,45.94,51500.0
2008-01-08 10:40:00,45.91,46.0,45.86,45.95,47100.0,45.91,46.0,45.86,45.95,47100.0
2008-01-08 10:50:00,45.97,46.09,45.95,46.01,53700.0,45.97,46.09,45.95,46.01,53700.0
2008-01-08 11:00:00,46.01,46.05,45.91,45.96,32600.0,46.01,46.05,45.91,45.96,32600.0
2008-01-08 11:10:00,45.96,45.96,45.71,45.79,82800.0,45.96,45.96,45.71,45.79,82800.0
2008-01-08 11:20:00,45.8,45.82,45.53,45.54,59500.0,45.8,45.82,45.53,45.54,59500.0
2008-01-08 11:30:00,45.53,45.57,45.31,45.57,65400.0,45.53,45.57,45.31,45.57,65400.0
2008-01-08 11:40:00,45.55,45.63,45.31,45.38,102100.0,45.55,45.63,45.31,45.38,102100.0
2008-01-08 11:50:00,45.37,45.61,45.28,45.56,61900.0,45.37,45.61,45.28,45.56,61900.0
2008-01-08 12:00:00,45.55,45.66,45.45,45.64,52000.0,45.55,45.66,45.45,45.64,52000.0
2008-01-08 12:10:00,45.62,45.78,45.61,45.67,19200.0,45.62,45.78,45.61,45.67,19200.0
2008-01-08 12:20:00,45.67,45.73,45.66,45.69,71200.0,45.67,45.73,45.66,45.69,71200.0
2008-01-08 12:30:00,45.69,45.82,45.69,45.79,73500.0,45.69,45.82,45.69,45.79,73500.0
2008-01-08 12:40:00,45.78,45.98,45.74,45.96,57400.0,45.78,45.98,45.74,45.96,57400.0
2008-01-08 12:50:00,45.95,45.98,45.75,45.82,44300.0,45.95,45.98,45.75,45.82,44300.0
2008-01-08 13:00:00,45.8,46.0,45.68,45.98,60200.0,45.8,46.0,45.68,45.98,60200.0
2008-01-08 13:10:00,45.99,46.06,45.93,45.97,67300.0,45.99,46.06,45.93,45.97,67300.0
2008-01-08 13:20:00,45.97,46.12,45.94,46.1,34700.0,45.97,46.12,45.94,46.1,34700.0
2008-01-08 13:30:00,46.12,46.13,45.95,45.99,41400.0,46.12,46.13,45.95,45.99,41400.0
2008-01-08 13:40:00,46.02,46.08,45.98,46.08,75700.0,46.02,46.08,45.98,46.08,75700.0
2008-01-08 13:50:00,46.08,46.21,46.05,46.21,53900.0,46.08,46.21,46.05,46.21,53900.0
2008-01-08 14:00:00,46.21,46.32,46.09,46.2,50000.0,46.21,46.32,46.09,46.2,50000.0
2008-01-08 14:10:00,46.22,46.44,46.22,46.42,57500.0,46.22,46.44,46.22,46.42,57500.0
2008-01-08 14:20:00,46.42,46.6,46.42,46.51,70800.0,46.42,46.6,46.42,46.51,70800.0
2008-01-08 14:30:00,46.51,46.52,46.22,46.22,42300.0,46.51,46.52,46.22,46.22,42300.0
2008-01-08 14:40:00,46.22,46.24,45.83,45.89,89000.0,46.22,46.24,45.83,45.89,89000.0
2008-01-08 14:50:00,45.89,46.04,45.7,45.72,97300.0,45.89,46.04,45.7,45.72,97300.0
2008-01-08 15:00:00,45.72,45.85,45.55,45.59,74900.0,45.72,45.85,45.55,45.59,74900.0
2008-01-08 15:10:00,45.6,45.61,45.2,45.25,107900.0,45.6,45.61,45.2,45.25,107900.0
2008-01-08 15:20:00,45.25,45.32,45.03,45.12,145700.0,45.25,45.32,45.03,45.12,145700.0
2008-01-08 15:30:00,45.13,45.47,45.12,45.26,128500.0,45.13,45.47,45.12,45.26,128500.0
2008-01-08 15:40:00,45.25,45.32,44.96,45.0,177300.0,45.25,45.32,44.96,45.0,177300.0
2008-01-08 15:50:00,45.0,45.05,44.81,44.81,502000.0,45.0,45.05,44.81,44.81,502000.0
2008-01-09 09:30:00,45.07,45.21,44.32,44.6,64800.0,45.07,45.21,44.32,44.6,64800.0
2008-01-09 09:40:00,44.59,45.18,44.59,45.01,51100.0,44.59,45.18,44.59,45.01,51100.0
2008-01-09 09:50:00,45.08,45.2,44.8,45.16,35200.0,45.08,45.2,44.8,45.16,35200.0
2008-01-09 10:00:00,45.17,45.59,45.17,45.52,71300.0,45.17,45.59,45.17,45.52,71300.0
2008-01-09 10:10:00,45.53,45.69,45.46,45.47,71700.0,45.53,45.69,45.46,45.47,71700.0
2008-01-09 10:20:00,45.49,45.51,45.1,45.5,53300.0,45.49,45.51,45.1,45.5,53300.0
2008-01-09 10:30:00,45.49,45.53,45.3,45.4,40100.0,45.49,45.53,45.3,45.4,40100.0
2008-01-09 10:40:00,45.42,45.44,45.31,45.32,36200.0,45.42,45.44,45.31,45.32,36200.0
2008-01-09 10:50:00,45.31,45.32,45.19,45.2,33100.0,45.31,45.32,45.19,45.2,33100.0
2008-01-09 11:00:00,45.19,45.2,45.01,45.08,147000.0,45.19,45.2,45.01,45.08,147000.0
2008-01-09 11:10:00,45.05,45.08,44.92,44.97,54900.0,45.05,45.08,44.92,44.97,54900.0
2008-01-09 11:20:00,44.96,45.02,44.9,44.94,37600.0,44.96,45.02,44.9,44.94,37600.0
2008-01-09 11:30:00,44.93,44.98,44.83,44.85,45700.0,44.93,44.98,44.83,44.85,45700.0
2008-01-09 11:40:00,44.84,44.88,44.68,44.69,127700.0,44.84,44.88,44.68,44.69,127700.0
2008-01-09 11:50:00,44.68,44.78,44.51,44.78,60100.0,44.68,44.78,44.51,44.78,60100.0
2008-01-09 12:00:00,44.78,44.98,44.73,44.8,63600.0,44.78,44.98,44.73,44.8,63600.0
2008-01-09 12:10:00,44.8,44.8,44.65,44.78,20700.0,44.8,44.8,44.65,44.78,20700.0
2008-01-09 12:20:00,44.78,44.85,44.66,44.8,21400.0,44.78,44.85,44.66,44.8,21400.0
2008-01-09 12:30:00,44.8,44.8,44.62,44.63,23100.0,44.8,44.8,44.62,44.63,23100.0
2008-01-09 12:40:00,44.63,44.71,44.59,44.68,45300.0,44.63,44.71,44.59,44.68,45300.0
2008-01-09 12:50:00,44.69,44.76,44.67,44.75,14200.0,44.69,44.76,44.67,44.75,14200.0
2008-01-09 13:00:00,44.73,44.86,44.69,44.75,45400.0,44.73,44.86,44.69,44.75,45400.0
2008-01-09 13:10:00,44.75,44.83,44.55,44.6,36200.0,44.75,44.83,44.55,44.6,36200.0
2008-01-09 13:20:00,44.59,44.67,44.55,44.6,39000.0,44.59,44.67,44.55,44.6,39000.0
2008-01-09 13:30:00,44.59,44.7,44.44,44.67,38700.0,44.59,44.7,44.44,44.67,38700.0
2008-01-09 13:40:00,44.66,44.67,44.48,44.49,35000.0,44.66,44.67,44.48,44.49,35000.0
2008-01-09 13:50:00,44.49,44.62,44.45,44.58,33100.0,44.49,44.62,44.45,44.58,33100.0
2008-01-09 14:00:00,44.57,44.57,44.28,44.28,64800.0,44.57,44.57,44.28,44.28,64800.0
2008-01-09 14:10:00,44.27,44.61,44.09,44.13,99200.0,44.27,44.61,44.09,44.13,99200.0
2008-01-09 14:20:00,44.13,44.15,44.06,44.13,98700.0,44.13,44.15,44.06,44.13,98700.0
2008-01-09 14:30:00,44.15,44.3,44.07,44.29,121400.0,44.15,44.3,44.07,44.29,121400.0
2008-01-09 14:40:00,44.29,44.36,44.0,44.35,85200.0,44.29,44.36,44.0,44.35,85200.0
2008-01-09 14:50:00,44.35,44.56,44.3,44.49,111800.0,44.35,44.56,44.3,44.49,111800.0
2008-01-09 15:00:00,44.49,44.59,44.4,44.41,169800.0,44.49,44.59,44.4,44.41,169800.0
2008-01-09 15:10:00,44.4,44.57,44.25,44.52,140300.0,44.4,44.57,44.25,44.52,140300.0
2008-01-09 15:20:00,44.54,44.58,44.26,44.29,170500.0,44.54,44.58,44.26,44.29,170500.0
2008-01-09 15:30:00,44.29,44.58,44.23,44.58,151500.0,44.29,44.58,44.23,44.58,151500.0
2008-01-09 15:40:00,44.55,44.64,44.31,44.38,186100.0,44.55,44.64,44.31,44.38,186100.0
2008-01-09 15:50:00,44.39,44.57,44.09,44.36,546300.0,44.39,44.57,44.09,44.36,546300.0
2008-01-10 09:30:00,44.12,44.38,43.93,43.96,38700.0,44.12,44.38,43.93,43.96,38700.0
2008-01-10 09:40:00,43.96,44.16,43.9,44.12,103600.0,43.96,44.16,43.9,44.12,103600.0
2008-01-10 09:50:00,44.11,44.12,43.88,44.02,120100.0,44.11,44.12,43.88,44.02,120100.0
2008-01-10 10:00:00,44.03,44.16,43.94,44.01,149300.0,44.03,44.16,43.94,44.01,149300.0
2008-01-10 10:10:00,44.01,44.05,43.61,43.97,96200.0,44.01,44.05,43.61,43.97,96200.0
2008-01-10 10:20:00,44.0,44.01,43.57,43.6,29200.0,44.0,44.01,43.57,43.6,29200.0
2008-01-10 10:30:00,43.61,43.91,43.57,43.86,38300.0,43.61,43.91,43.57,43.86,38300.0
2008-01-10 10:40:00,43.85,43.92,43.66,43.66,23300.0,43.85,43.92,43.66,43.66,23300.0
2008-01-10 10:50:00,43.67,43.68,43.59,43.6,38000.0,43.67,43.68,43.59,43.6,38000.0
2008-01-10 11:00:00,43.6,43.62,43.45,43.61,35700.0,43.6,43.62,43.45,43.61,35700.0
2008-01-10 11:10:00,43.62,43.66,43.57,43.64,24800.0,43.62,43.66,43.57,43.64,24800.0
2008-01-10 11:20:00,43.65,43.89,43.58,43.88,43900.0,43.65,43.89,43.58,43.88,43900.0
2008-01-10 11:30:00,43.88,43.95,43.85,43.92,35200.0,43.88,43.95,43.85,43.92,35200.0
2008-01-10 11:40:00,43.91,43.91,43.71,43.81,47000.0,43.91,43.91,43.71,43.81,47000.0
2008-01-10 11:50:00,43.8,43.89,43.77,43.81,22200.0,43.8,43.89,43.77,43.81,22200.0
2008-01-10 12:00:00,43.8,43.93,43.77,43.91,28400.0,43.8,43.93,43.77,43.91,28400.0
2008-01-10 12:10:00,43.94,44.3,43.81,44.21,96100.0,43.94,44.3,43.81,44.21,96100.0
2008-01-10 12:20:00,44.23,44.61,44.13,44.32,130300.0,44.23,44.61,44.13,44.32,130300.0
2008-01-10 12:30:00,44.32,44.38,43.95,44.06,91000.0,44.32,44.38,43.95,44.06,91000.0
2008-01-10 12:40:00,44.03,44.24,43.94,44.12,75800.0,44.03,44.24,43.94,44.12,75800.0
2008-01-10 12:50:00,44.14,44.4,44.05,44.33,52900.0,44.14,44.4,44.05,44.33,52900.0
2008-01-10 13:00:00,44.32,44.47,44.19,44.43,71500.0,44.32,44.47,44.19,44.43,71500.0
2008-01-10 13:10:00,44.43,44.49,44.36,44.44,76700.0,44.43,44.49,44.36,44.44,76700.0
2008-01-10 13:20:00,44.46,44.53,44.36,44.4,43600.0,44.46,44.53,44.36,44.4,43600.0
2008-01-10 13:30:00,44.39,44.44,44.05,44.14,76900.0,44.39,44.44,44.05,44.14,76900.0
2008-01-10 13:40:00,44.14,44.18,43.99,44.01,43200.0,44.14,44.18,43.99,44.01,43200.0
2008-01-10 13:50:00,44.02,44.07,43.69,44.0,71200.0,44.02,44.07,43.69,44.0,71200.0
2008-01-10 14:00:00,44.0,44.1,43.8,43.89,59700.0,44.0,44.1,43.8,43.89,59700.0
2008-01-10 14:10:00,43.9,44.17,43.83,44.17,68600.0,43.9,44.17,43.83,44.17,68600.0
2008-01-10 14:20:00,44.16,44.21,44.07,44.15,44900.0,44.16,44.21,44.07,44.15,44900.0
2008-01-10 14:30:00,44.19,44.55,44.18,44.5,75300.0,44.19,44.55,44.18,44.5,75300.0
2008-01-10 14:40:00,44.54,44.54,44.26,44.3,47200.0,44.54,44.54,44.26,44.3,47200.0
2008-01-10 14:50:00,44.3,44.5,44.26,44.41,42500.0,44.3,44.5,44.26,44.41,42500.0
2008-01-10 15:00:00,44.41,44.73,44.37,44.72,61200.0,44.41,44.73,44.37,44.72,61200.0
2008-01-10 15:10:00,44.72,44.85,44.62,44.8,152400.0,44.72,44.85,44.62,44.8,152400.0
2008-01-10 15:20:00,44.78,44.88,44.66,44.85,198300.0,44.78,44.88,44.66,44.85,198300.0
2008-01-10 15:30:00,44.85,45.11,44.83,44.95,121300.0,44.85,45.11,44.83,44.95,121300.0
2008-01-10 15:40:00,44.94,44.98,44.67,44.72,108700.0,44.94,44.98,44.67,44.72,108700.0
2008-01-10 15:50:00,44.71,44.82,44.56,44.67,140000.0,44.71,44.82,44.56,44.67,140000.0
2008-01-11 09:30:00,44.11,44.39,43.97,44.07,80100.0,44.11,44.39,43.97,44.07,80100.0
2008-01-11 09:40:00,44.07,44.13,43.73,44.09,72500.0,44.07,44.13,43.73,44.09,72500.0
2008-01-11 09:50:00,44.1,44.1,43.73,43.83,23400.0,44.1,44.1,43.73,43.83,23400.0
2008-01-11 10:00:00,43.85,43.85,43.66,43.77,34400.0,43.85,43.85,43.66,43.77,34400.0
2008-01-11 10:10:00,43.77,44.23,43.77,44.0,86800.0,43.77,44.23,43.77,44.0,86800.0
2008-01-11 10:20:00,44.02,44.2,43.92,43.98,35500.0,44.02,44.2,43.92,43.98,35500.0
2008-01-11 10:30:00,43.98,44.03,43.83,44.0,37000.0,43.98,44.03,43.83,44.0,37000.0
2008-01-11 10:40:00,43.98,44.03,43.88,43.97,27200.0,43.98,44.03,43.88,43.97,27200.0
2008-01-11 10:50:00,43.97,44.15,43.93,43.97,65900.0,43.97,44.15,43.93,43.97,65900.0
2008-01-11 11:00:00,43.97,43.97,43.73,43.87,25300.0,43.97,43.97,43.73,43.87,25300.0
2008-01-11 11:10:00,43.88,44.1,43.83,43.97,23400.0,43.88,44.1,43.83,43.97,23400.0
2008-01-11 11:20:00,43.97,44.06,43.9,44.04,25600.0,43.97,44.06,43.9,44.04,25600.0
2008-01-11 11:30:00,44.05,44.17,43.96,43.96,15300.0,44.05,44.17,43.96,43.96,15300.0
2008-01-11 11:40:00,43.99,44.05,43.91,44.05,16700.0,43.99,44.05,43.91,44.05,16700.0
2008-01-11 11:50:00,44.08,44.13,44.02,44.08,21200.0,44.08,44.13,44.02,44.08,21200.0
2008-01-11 12:00:00,44.09,44.09,43.89,44.01,33800.0,44.09,44.09,43.89,44.01,33800.0
2008-01-11 12:10:00,44.03,44.16,43.93,43.94,29300.0,44.03,44.16,43.93,43.94,29300.0
2008-01-11 12:20:00,43.95,44.03,43.8,43.83,36300.0,43.95,44.03,43.8,43.83,36300.0
2008-01-11 12:30:00,43.83,44.02,43.65,43.9,61400.0,43.83,44.02,43.65,43.9,61400.0
2008-01-11 12:40:00,43.9,43.98,43.75,43.89,35100.0,43.9,43.98,43.75,43.89,35100.0
2008-01-11 12:50:00,43.93,44.12,43.9,44.12,25800.0,43.93,44.12,43.9,44.12,25800.0
2008-01-11 13:00:00,44.11,44.16,43.99,44.11,48300.0,44.11,44.16,43.99,44.11,48300.0
2008-01-11 13:10:00,44.08,44.08,43.72,43.72,48300.0,44.08,44.08,43.72,43.72,48300.0
2008-01-11 13:20:00,43.72,43.74,43.58,43.68,54700.0,43.72,43.74,43.58,43.68,54700.0
2008-01-11 13:30:00,43.68,43.7,43.5,43.5,30900.0,43.68,43.7,43.5,43.5,30900.0
2008-01-11 13:40:00,43.5,43.69,43.42,43.45,42000.0,43.5,43.69,43.42,43.45,42000.0
2008-01-11 13:50:00,43.43,43.63,43.39,43.4,41100.0,43.43,43.63,43.39,43.4,41100.0
2008-01-11 14:00:00,43.38,43.58,43.38,43.57,51300.0,43.38,43.58,43.38,43.57,51300.0
2008-01-11 14:10:00,43.57,43.82,43.57,43.76,51200.0,43.57,43.82,43.57,43.76,51200.0
2008-01-11 14:20:00,43.76,43.86,43.66,43.85,43100.0,43.76,43.86,43.66,43.85,43100.0
2008-01-11 14:30:00,43.85,43.88,43.78,43.85,96900.0,43.85,43.88,43.78,43.85,96900.0
2008-01-11 14:40:00,43.85,44.06,43.85,43.89,113300.0,43.85,44.06,43.85,43.89,113300.0
2008-01-11 14:50:00,43.88,43.93,43.7,43.88,54000.0,43.88,43.93,43.7,43.88,54000.0
2008-01-11 15:00:00,43.87,43.87,43.63,43.66,52200.0,43.87,43.87,43.63,43.66,52200.0
2008-01-11 15:10:00,43.65,43.65,43.35,43.42,54000.0,43.65,43.65,43.35,43.42,54000.0
2008-01-11 15:20:00,43.41,43.47,43.34,43.39,160900.0,43.41,43.47,43.34,43.39,160900.0
2008-01-11 15:30:00,43.39,43.76,43.31,43.73,117400.0,43.39,43.76,43.31,43.73,117400.0
2008-01-11 15:40:00,43.73,43.74,43.43,43.47,152800.0,43.73,43.74,43.43,43.47,152800.0
2008-01-11 15:50:00,43.47,43.6,43.12,43.12,444700.0,43.47,43.6,43.12,43.12,444700.0
2008-01-14 09:30:00,43.6,43.6,42.53,43.39,141900.0,43.6,43.6,42.53,43.39,141900.0
2008-01-14 09:40:00,43.37,43.62,43.28,43.62,305500.0,43.37,43.62,43.28,43.62,305500.0
2008-01-14 09:50:00,43.62,43.99,43.57,43.94,114000.0,43.62,43.99,43.57,43.94,114000.0
2008-01-14 10:00:00,43.94,43.95,43.56,43.71,53000.0,43.94,43.95,43.56,43.71,53000.0
2008-01-14 10:10:00,43.69,44.07,43.69,44.06,44700.0,43.69,44.07,43.69,44.06,44700.0
2008-01-14 10:20:00,44.08,44.14,43.97,44.12,35500.0,44.08,44.14,43.97,44.12,35500.0
2008-01-14 10:30:00,44.12,44.17,44.05,44.15,39400.0,44.12,44.17,44.05,44.15,39400.0
2008-01-14 10:40:00,44.13,44.14,44.03,44.03,29000.0,44.13,44.14,44.03,44.03,29000.0
2008-01-14 10:50:00,44.03,44.1,43.96,44.0,39300.0,44.03,44.1,43.96,44.0,39300.0
2008-01-14 11:00:00,44.04,44.52,44.04,44.51,88300.0,44.04,44.52,44.04,44.51,88300.0
2008-01-14 11:10:00,44.52,44.54,44.43,44.44,39500.0,44.52,44.54,44.43,44.44,39500.0
2008-01-14 11:20:00,44.43,44.5,44.4,44.46,47400.0,44.43,44.5,44.4,44.46,47400.0
2008-01-14 11:30:00,44.46,44.58,44.44,44.51,61500.0,44.46,44.58,44.44,44.51,61500.0
2008-01-14 11:40:00,44.51,44.53,44.37,44.45,40900.0,44.51,44.53,44.37,44.45,40900.0
2008-01-14 11:50:00,44.48,44.52,44.4,44.4,19000.0,44.48,44.52,44.4,44.4,19000.0
2008-01-14 12:00:00,44.4,44.43,44.13,44.16,24300.0,44.4,44.43,44.13,44.16,24300.0
2008-01-14 12:10:00,44.19,44.33,44.11,44.26,22500.0,44.19,44.33,44.11,44.26,22500.0
2008-01-14 12:20:00,44.26,44.28,44.2,44.2,20000.0,44.26,44.28,44.2,44.2,20000.0
2008-01-14 12:30:00,44.2,44.32,44.2,44.24,18400.0,44.2,44.32,44.2,44.24,18400.0
2008-01-14 12:40:00,44.23,44.25,44.18,44.21,17000.0,44.23,44.25,44.18,44.21,17000.0
2008-01-14 12:50:00,44.19,44.34,44.14,44.23,21300.0,44.19,44.34,44.14,44.23,21300.0
2008-01-14 13:00:00,44.24,44.41,44.2,44.41,33300.0,44.24,44.41,44.2,44.41,33300.0
2008-01-14 13:10:00,44.41,44.43,44.21,44.32,17600.0,44.41,44.43,44.21,44.32,17600.0
2008-01-14 13:20:00,44.33,44.39,44.23,44.24,19100.0,44.33,44.39,44.23,44.24,19100.0
2008-01-14 13:30:00,44.25,44.47,44.23,44.43,31600.0,44.25,44.47,44.23,44.43,31600.0
2008-01-14 13:40:00,44.43,44.65,44.42,44.53,109800.0,44.43,44.65,44.42,44.53,109800.0
2008-01-14 13:50:00,44.53,44.71,44.53,44.64,42100.0,44.53,44.71,44.53,44.64,42100.0
2008-01-14 14:00:00,44.67,44.68,44.59,44.59,35300.0,44.67,44.68,44.59,44.59,35300.0
2008-01-14 14:10:00,44.57,44.57,44.49,44.52,41300.0,44.57,44.57,44.49,44.52,41300.0
2008-01-14 14:20:00,44.52,44.6,44.48,44.58,32100.0,44.52,44.6,44.48,44.58,32100.0
2008-01-14 14:30:00,44.58,44.72,44.5,44.7,48700.0,44.58,44.72,44.5,44.7,48700.0
2008-01-14 14:40:00,44.68,44.71,44.53,44.56,31000.0,44.68,44.71,44.53,44.56,31000.0
2008-01-14 14:50:00,44.55,44.6,44.43,44.54,117000.0,44.55,44.6,44.43,44.54,117000.0
2008-01-14 15:00:00,44.52,44.62,44.43,44.46,33600.0,44.52,44.62,44.43,44.46,33600.0
2008-01-14 15:10:00,44.48,44.52,44.34,44.34,39700.0,44.48,44.52,44.34,44.34,39700.0
2008-01-14 15:20:00,44.34,44.34,44.23,44.34,91700.0,44.34,44.34,44.23,44.34,91700.0
2008-01-14 15:30:00,44.35,44.4,44.26,44.35,115600.0,44.35,44.4,44.26,44.35,115600.0
2008-01-14 15:40:00,44.34,44.5,44.31,44.35,216400.0,44.34,44.5,44.31,44.35,216400.0
2008-01-14 15:50:00,44.36,44.41,44.15,44.3,226200.0,44.36,44.41,44.15,44.3,226200.0
2008-01-15 09:30:00,43.81,44.35,43.8,43.91,118100.0,43.81,44.35,43.8,43.91,118100.0
2008-01-15 09:40:00,43.91,44.02,43.8,43.93,84200.0,43.91,44.02,43.8,43.93,84200.0
2008-01-15 09:50:00,43.94,44.1,43.91,43.95,56500.0,43.94,44.1,43.91,43.95,56500.0
2008-01-15 10:00:00,43.93,44.12,43.82,43.89,45100.0,43.93,44.12,43.82,43.89,45100.0
2008-01-15 10:10:00,43.9,43.97,43.76,43.82,74400.0,43.9,43.97,43.76,43.82,74400.0
2008-01-15 10:20:00,43.83,43.91,43.52,43.61,61000.0,43.83,43.91,43.52,43.61,61000.0
2008-01-15 10:30:00,43.59,43.7,43.44,43.5,31200.0,43.59,43.7,43.44,43.5,31200.0
2008-01-15 10:40:00,43.49,43.5,43.3,43.45,43600.0,43.49,43.5,43.3,43.45,43600.0
2008-01-15 10:50:00,43.4,43.47,43.3,43.37,29100.0,43.4,43.47,43.3,43.37,29100.0
2008-01-15 11:00:00,43.33,43.47,43.31,43.4,63700.0,43.33,43.47,43.31,43.4,63700.0
2008-01-15 11:10:00,43.4,43.61,43.37,43.39,51400.0,43.4,43.61,43.37,43.39,51400.0
2008-01-15 11:20:00,43.39,43.5,43.38,43.42,60300.0,43.39,43.5,43.38,43.42,60300.0
2008-01-15 11:30:00,43.42,43.64,43.4,43.52,79400.0,43.42,43.64,43.4,43.52,79400.0
2008-01-15 11:40:00,43.52,43.6,43.26,43.3,49200.0,43.52,43.6,43.26,43.3,49200.0
2008-01-15 11:50:00,43.33,43.39,43.24,43.36,22700.0,43.33,43.39,43.24,43.36,22700.0
2008-01-15 12:00:00,43.35,43.4,43.23,43.35,24800.0,43.35,43.4,43.23,43.35,24800.0
2008-01-15 12:10:00,43.33,43.37,43.18,43.2,33700.0,43.33,43.37,43.18,43.2,33700.0
2008-01-15 12:20:00,43.22,43.26,43.07,43.1,57800.0,43.22,43.26,43.07,43.1,57800.0
2008-01-15 12:30:00,43.09,43.15,42.97,43.12,72800.0,43.09,43.15,42.97,43.12,72800.0
2008-01-15 12:40:00,43.11,43.2,43.08,43.2,30500.0,43.11,43.2,43.08,43.2,30500.0
2008-01-15 12:50:00,43.2,43.22,43.07,43.16,32300.0,43.2,43.22,43.07,43.16,32300.0
2008-01-15 13:00:00,43.21,43.38,43.11,43.36,26200.0,43.21,43.38,43.11,43.36,26200.0
2008-01-15 13:10:00,43.35,43.4,43.19,43.28,33300.0,43.35,43.4,43.19,43.28,33300.0
2008-01-15 13:20:00,43.3,43.31,43.17,43.19,32100.0,43.3,43.31,43.17,43.19,32100.0
2008-01-15 13:30:00,43.17,43.32,43.14,43.24,25300.0,43.17,43.32,43.14,43.24,25300.0
2008-01-15 13:40:00,43.22,43.35,43.16,43.28,29700.0,43.22,43.35,43.16,43.28,29700.0
2008-01-15 13:50:00,43.28,43.28,43.04,43.08,56300.0,43.28,43.28,43.04,43.08,56300.0
2008-01-15 14:00:00,43.06,43.07,42.94,42.96,63400.0,43.06,43.07,42.94,42.96,63400.0
2008-01-15 14:10:00,42.96,43.01,42.92,42.97,67900.0,42.96,43.01,42.92,42.97,67900.0
2008-01-15 14:20:00,42.97,42.97,42.82,42.87,64900.0,42.97,42.97,42.82,42.87,64900.0
2008-01-15 14:30:00,42.86,42.95,42.75,42.95,75100.0,42.86,42.95,42.75,42.95,75100.0
2008-01-15 14:40:00,42.95,43.04,42.82,42.88,65600.0,42.95,43.04,42.82,42.88,65600.0
2008-01-15 14:50:00,42.89,43.05,42.76,42.85,85900.0,42.89,43.05,42.76,42.85,85900.0
2008-01-15 15:00:00,42.84,42.85,42.63,42.8,74100.0,42.84,42.85,42.63,42.8,74100.0
2008-01-15 15:10:00,42.78,42.85,42.7,42.75,51600.0,42.78,42.85,42.7,42.75,51600.0
2008-01-15 15:20:00,42.74,43.25,42.71,43.18,111400.0,42.74,43.25,42.71,43.18,111400.0
2008-01-15 15:30:00,43.18,43.24,43.05,43.09,135900.0,43.18,43.24,43.05,43.09,135900.0
2008-01-15 15:40:00,43.05,43.11,42.88,42.92,100200.0,43.05,43.11,42.88,42.92,100200.0
2008-01-15 15:50:00,42.91,42.91,42.65,42.67,285400.0,42.91,42.91,42.65,42.67,285400.0
2008-01-16 09:30:00,41.22,41.85,40.56,41.62,434200.0,41.22,41.85,40.56,41.62,434200.0
2008-01-16 09:40:00,41.6,42.16,41.52,41.96,253500.0,41.6,42.16,41.52,41.96,253500.0
2008-01-16 09:50:00,41.96,41.97,41.52,41.57,261200.0,41.96,41.97,41.52,41.57,261200.0
2008-01-16 10:00:00,41.55,41.57,40.94,41.0,279100.0,41.55,41.57,40.94,41.0,279100.0
2008-01-16 10:10:00,41.01,41.13,40.88,40.96,222400.0,41.01,41.13,40.88,40.96,222400.0
2008-01-16 10:20:00,40.97,41.07,40.84,40.9,170100.0,40.97,41.07,40.84,40.9,170100.0
2008-01-16 10:30:00,40.9,41.39,40.89,41.36,135400.0,40.9,41.39,40.89,41.36,135400.0
2008-01-16 10:40:00,41.35,41.35,40.94,41.07,153200.0,41.35,41.35,40.94,41.07,153200.0
2008-01-16 10:50:00,41.08,41.49,41.01,41.34,183500.0,41.08,41.49,41.01,41.34,183500.0
2008-01-16 11:00:00,41.35,41.44,41.26,41.32,98500.0,41.35,41.44,41.26,41.32,98500.0
2008-01-16 11:10:00,41.31,41.64,41.24,41.64,71100.0,41.31,41.64,41.24,41.64,71100.0
2008-01-16 11:20:00,41.64,42.11,41.62,42.05,189000.0,41.64,42.11,41.62,42.05,189000.0
2008-01-16 11:30:00,42.05,42.06,41.74,41.82,122800.0,42.05,42.06,41.74,41.82,122800.0
2008-01-16 11:40:00,41.81,42.31,41.8,42.27,112500.0,41.81,42.31,41.8,42.27,112500.0
2008-01-16 11:50:00,42.24,42.66,42.19,42.48,204400.0,42.24,42.66,42.19,42.48,204400.0
2008-01-16 12:00:00,42.49,42.88,42.48,42.88,184500.0,42.49,42.88,42.48,42.88,184500.0
2008-01-16 12:10:00,42.87,43.01,42.85,42.9,158100.0,42.87,43.01,42.85,42.9,158100.0
2008-01-16 12:20:00,42.9,42.95,42.69,42.78,124400.0,42.9,42.95,42.69,42.78,124400.0
2008-01-16 12:30:00,42.75,42.89,42.65,42.87,95100.0,42.75,42.89,42.65,42.87,95100.0
2008-01-16 12:40:00,42.88,42.95,42.83,42.83,69300.0,42.88,42.95,42.83,42.83,69300.0
2008-01-16 12:50:00,42.83,42.84,42.61,42.63,51300.0,42.83,42.84,42.61,42.63,51300.0
2008-01-16 13:00:00,42.63,42.95,42.62,42.83,85400.0,42.63,42.95,42.62,42.83,85400.0
2008-01-16 13:10:00,42.82,42.85,42.69,42.7,58200.0,42.82,42.85,42.69,42.7,58200.0
2008-01-16 13:20:00,42.69,42.74,42.65,42.71,71300.0,42.69,42.74,42.65,42.71,71300.0
2008-01-16 13:30:00,42.7,43.0,42.68,42.94,70500.0,42.7,43.0,42.68,42.94,70500.0
2008-01-16 13:40:00,42.91,42.92,42.63,42.64,35100.0,42.91,42.92,42.63,42.64,35100.0
2008-01-16 13:50:00,42.64,42.83,42.63,42.8,55700.0,42.64,42.83,42.63,42.8,55700.0
2008-01-16 14:00:00,42.8,43.02,42.68,43.0,85300.0,42.8,43.02,42.68,43.0,85300.0
2008-01-16 14:10:00,42.99,43.2,42.93,43.02,76400.0,42.99,43.2,42.93,43.02,76400.0
2008-01-16 14:20:00,43.01,43.19,42.96,43.16,86100.0,43.01,43.19,42.96,43.16,86100.0
2008-01-16 14:30:00,43.16,43.57,43.15,43.57,163800.0,43.16,43.57,43.15,43.57,163800.0
2008-01-16 14:40:00,43.54,43.78,43.47,43.48,157000.0,43.54,43.78,43.47,43.48,157000.0
2008-01-16 14:50:00,43.47,43.47,43.16,43.2,208800.0,43.47,43.47,43.16,43.2,208800.0
2008-01-16 15:00:00,43.2,43.36,43.11,43.21,100300.0,43.2,43.36,43.11,43.21,100300.0
2008-01-16 15:10:00,43.21,43.63,43.16,43.44,169000.0,43.21,43.63,43.16,43.44,169000.0
2008-01-16 15:20:00,43.44,43.45,43.16,43.26,108900.0,43.44,43.45,43.16,43.26,108900.0
2008-01-16 15:30:00,43.28,43.29,42.93,42.95,218900.0,43.28,43.29,42.93,42.95,218900.0
2008-01-16 15:40:00,42.95,42.99,42.7,42.74,242000.0,42.95,42.99,42.7,42.74,242000.0
2008-01-16 15:50:00,42.74,42.74,42.5,42.51,206100.0,42.74,42.74,42.5,42.51,206100.0
2008-01-17 09:30:00,42.62,42.69,42.0,42.1,107300.0,42.62,42.69,42.0,42.1,107300.0
2008-01-17 09:40:00,42.1,42.11,41.72,41.85,141600.0,42.1,42.11,41.72,41.85,141600.0
2008-01-17 09:50:00,41.79,41.85,41.43,41.49,105700.0,41.79,41.85,41.43,41.49,105700.0
2008-01-17 10:00:00,41.49,41.7,41.42,41.64,194600.0,41.49,41.7,41.42,41.64,194600.0
2008-01-17 10:10:00,41.6,41.67,41.07,41.1,90000.0,41.6,41.67,41.07,41.1,90000.0
2008-01-17 10:20:00,41.11,41.25,40.99,41.17,120200.0,41.11,41.25,40.99,41.17,120200.0
2008-01-17 10:30:00,41.16,41.17,40.5,40.8,195700.0,41.16,41.17,40.5,40.8,195700.0
2008-01-17 10:40:00,40.77,40.98,40.62,40.98,174900.0,40.77,40.98,40.62,40.98,174900.0
2008-01-17 10:50:00,40.99,41.25,40.86,41.18,109900.0,40.99,41.25,40.86,41.18,109900.0
2008-01-17 11:00:00,41.18,41.35,41.1,41.27,121700.0,41.18,41.35,41.1,41.27,121700.0
2008-01-17 11:10:00,41.26,41.28,40.89,40.99,59400.0,41.26,41.28,40.89,40.99,59400.0
2008-01-17 11:20:00,41.0,41.0,40.87,40.98,64100.0,41.0,41.0,40.87,40.98,64100.0
2008-01-17 11:30:00,40.99,40.99,40.79,40.79,90500.0,40.99,40.99,40.79,40.79,90500.0
2008-01-17 11:40:00,40.79,40.83,40.42,40.49,141900.0,40.79,40.83,40.42,40.49,141900.0
2008-01-17 11:50:00,40.5,40.57,40.4,40.43,117000.0,40.5,40.57,40.4,40.43,117000.0
2008-01-17 12:00:00,40.4,40.62,40.34,40.6,131500.0,40.4,40.62,40.34,40.6,131500.0
2008-01-17 12:10:00,40.59,40.59,40.32,40.53,86800.0,40.59,40.59,40.32,40.53,86800.0
2008-01-17 12:20:00,40.54,40.59,40.33,40.42,66700.0,40.54,40.59,40.33,40.42,66700.0
2008-01-17 12:30:00,40.44,40.44,40.22,40.25,115700.0,40.44,40.44,40.22,40.25,115700.0
2008-01-17 12:40:00,40.24,40.27,40.12,40.25,157400.0,40.24,40.27,40.12,40.25,157400.0
2008-01-17 12:50:00,40.25,40.52,40.2,40.52,109500.0,40.25,40.52,40.2,40.52,109500.0
2008-01-17 13:00:00,40.51,40.67,40.48,40.65,81700.0,40.51,40.67,40.48,40.65,81700.0
2008-01-17 13:10:00,40.65,41.07,40.55,41.02,118200.0,40.65,41.07,40.55,41.02,118200.0
2008-01-17 13:20:00,41.01,41.05,40.93,41.03,77700.0,41.01,41.05,40.93,41.03,77700.0
2008-01-17 13:30:00,41.02,41.33,41.02,41.29,86700.0,41.02,41.33,41.02,41.29,86700.0
2008-01-17 13:40:00,41.28,41.45,41.16,41.23,111700.0,41.28,41.45,41.16,41.23,111700.0
2008-01-17 13:50:00,41.23,41.31,41.06,41.3,82500.0,41.23,41.31,41.06,41.3,82500.0
2008-01-17 14:00:00,41.3,41.47,41.25,41.37,107100.0,41.3,41.47,41.25,41.37,107100.0
2008-01-17 14:10:00,41.4,41.44,41.33,41.4,172900.0,41.4,41.44,41.33,41.4,172900.0
2008-01-17 14:20:00,41.42,41.42,41.33,41.35,137200.0,41.42,41.42,41.33,41.35,137200.0
2008-01-17 14:30:00,41.36,41.41,41.25,41.38,133300.0,41.36,41.41,41.25,41.38,133300.0
2008-01-17 14:40:00,41.38,41.64,41.3,41.58,129100.0,41.38,41.64,41.3,41.58,129100.0
2008-01-17 14:50:00,41.59,41.61,41.4,41.41,203600.0,41.59,41.61,41.4,41.41,203600.0
2008-01-17 15:00:00,41.41,41.45,41.08,41.28,160900.0,41.41,41.45,41.08,41.28,160900.0
2008-01-17 15:10:00,41.26,41.35,41.15,41.19,75200.0,41.26,41.35,41.15,41.19,75200.0
2008-01-17 15:20:00,41.18,41.19,40.86,40.86,191700.0,41.18,41.19,40.86,40.86,191700.0
2008-01-17 15:30:00,40.87,41.04,40.79,40.87,260600.0,40.87,41.04,40.79,40.87,260600.0
2008-01-17 15:40:00,40.86,41.02,40.71,40.92,372100.0,40.86,41.02,40.71,40.92,372100.0
2008-01-17 15:50:00,40.91,40.95,40.82,40.82,317600.0,40.91,40.95,40.82,40.82,317600.0
2008-01-18 09:30:00,40.45,41.73,40.45,41.65,612100.0,40.45,41.73,40.45,41.65,612100.0
2008-01-18 09:40:00,41.64,41.8,41.26,41.36,281500.0,41.64,41.8,41.26,41.36,281500.0
2008-01-18 09:50:00,41.37,42.01,41.32,41.82,122400.0,41.37,42.01,41.32,41.82,122400.0
2008-01-18 10:00:00,41.81,42.18,41.8,42.12,147200.0,41.81,42.18,41.8,42.12,147200.0
2008-01-18 10:10:00,42.13,42.58,42.07,42.18,143300.0,42.13,42.58,42.07,42.18,143300.0
2008-01-18 10:20:00,42.18,42.2,41.76,41.86,81500.0,42.18,42.2,41.76,41.86,81500.0
2008-01-18 10:30:00,41.88,41.97,41.56,41.62,63700.0,41.88,41.97,41.56,41.62,63700.0
2008-01-18 10:40:00,41.62,41.89,41.61,41.83,83600.0,41.62,41.89,41.61,41.83,83600.0
2008-01-18 10:50:00,41.85,41.98,41.59,41.67,59300.0,41.85,41.98,41.59,41.67,59300.0
2008-01-18 11:00:00,41.69,41.74,41.34,41.41,38200.0,41.69,41.74,41.34,41.41,38200.0
2008-01-18 11:10:00,41.41,41.62,41.21,41.36,53500.0,41.41,41.62,41.21,41.36,53500.0
2008-01-18 11:20:00,41.35,41.46,41.13,41.38,52700.0,41.35,41.46,41.13,41.38,52700.0
2008-01-18 11:30:00,41.39,41.66,41.24,41.46,55400.0,41.39,41.66,41.24,41.46,55400.0
2008-01-18 11:40:00,41.41,41.49,41.12,41.25,69000.0,41.41,41.49,41.12,41.25,69000.0
2008-01-18 11:50:00,41.26,41.33,40.9,41.1,49200.0,41.26,41.33,40.9,41.1,49200.0
2008-01-18 12:00:00,41.12,41.44,41.08,41.39,34700.0,41.12,41.44,41.08,41.39,34700.0
2008-01-18 12:10:00,41.43,41.73,41.31,41.33,146200.0,41.43,41.73,41.31,41.33,146200.0
2008-01-18 12:20:00,41.33,41.38,41.1,41.18,133200.0,41.33,41.38,41.1,41.18,133200.0
2008-01-18 12:30:00,41.19,41.33,41.1,41.11,91100.0,41.19,41.33,41.1,41.11,91100.0
2008-01-18 12:40:00,41.11,41.12,40.8,40.94,103000.0,41.11,41.12,40.8,40.94,103000.0
2008-01-18 12:50:00,40.94,40.95,40.8,40.83,86500.0,40.94,40.95,40.8,40.83,86500.0
2008-01-18 13:00:00,40.83,41.11,40.82,41.02,39800.0,40.83,41.11,40.82,41.02,39800.0
2008-01-18 13:10:00,41.03,41.03,40.73,40.74,45300.0,41.03,41.03,40.73,40.74,45300.0
2008-01-18 13:20:00,40.75,40.8,40.62,40.68,51700.0,40.75,40.8,40.62,40.68,51700.0
2008-01-18 13:30:00,40.69,40.86,40.68,40.68,40900.0,40.69,40.86,40.68,40.68,40900.0
2008-01-18 13:40:00,40.69,40.9,40.58,40.74,50100.0,40.69,40.9,40.58,40.74,50100.0
2008-01-18 13:50:00,40.74,40.8,40.58,40.61,43300.0,40.74,40.8,40.58,40.61,43300.0
2008-01-18 14:00:00,40.58,40.88,40.58,40.78,76600.0,40.58,40.88,40.58,40.78,76600.0
2008-01-18 14:10:00,40.76,41.0,40.74,40.98,55300.0,40.76,41.0,40.74,40.98,55300.0
2008-01-18 14:20:00,40.97,40.97,40.86,40.87,118300.0,40.97,40.97,40.86,40.87,118300.0
2008-01-18 14:30:00,40.87,40.99,40.61,40.92,90500.0,40.87,40.99,40.61,40.92,90500.0
2008-01-18 14:40:00,40.92,40.96,40.86,40.89,96200.0,40.92,40.96,40.86,40.89,96200.0
2008-01-18 14:50:00,40.89,41.15,40.87,41.15,78500.0,40.89,41.15,40.87,41.15,78500.0
2008-01-18 15:00:00,41.14,41.3,40.87,41.3,152400.0,41.14,41.3,40.87,41.3,152400.0
2008-01-18 15:10:00,41.31,41.35,41.11,41.15,108300.0,41.31,41.35,41.11,41.15,108300.0
2008-01-18 15:20:00,41.12,41.25,40.96,41.07,152700.0,41.12,41.25,40.96,41.07,152700.0
2008-01-18 15:30:00,41.09,41.2,40.98,41.13,179400.0,41.09,41.2,40.98,41.13,179400.0
2008-01-18 15:40:00,41.14,41.43,41.05,41.34,204700.0,41.14,41.43,41.05,41.34,204700.0
2008-01-18 15:50:00,41.35,41.45,41.14,41.19,326800.0,41.35,41.45,41.14,41.19,326800.0
2008-01-22 09:30:00,39.41,40.0,39.16,39.49,146900.0,39.41,40.0,39.16,39.49,146900.0
2008-01-22 09:40:00,39.33,39.93,39.33,39.85,133700.0,39.33,39.93,39.33,39.85,133700.0
2008-01-22 09:50:00,39.84,40.4,39.74,40.06,173500.0,39.84,40.4,39.74,40.06,173500.0
2008-01-22 10:00:00,40.11,40.61,40.0,40.52,122500.0,40.11,40.61,40.0,40.52,122500.0
2008-01-22 10:10:00,40.58,40.6,39.94,40.26,119400.0,40.58,40.6,39.94,40.26,119400.0
2008-01-22 10:20:00,40.26,40.61,40.23,40.27,94800.0,40.26,40.61,40.23,40.27,94800.0
2008-01-22 10:30:00,40.25,40.29,39.95,39.98,70800.0,40.25,40.29,39.95,39.98,70800.0
2008-01-22 10:40:00,40.02,40.15,39.77,39.77,89600.0,40.02,40.15,39.77,39.77,89600.0
2008-01-22 10:50:00,39.79,39.85,39.6,39.76,89500.0,39.79,39.85,39.6,39.76,89500.0
2008-01-22 11:00:00,39.76,40.33,39.76,40.33,102200.0,39.76,40.33,39.76,40.33,102200.0
2008-01-22 11:10:00,40.32,40.53,40.28,40.28,143900.0,40.32,40.53,40.28,40.28,143900.0
2008-01-22 11:20:00,40.28,40.6,40.21,40.51,118100.0,40.28,40.6,40.21,40.51,118100.0
2008-01-22 11:30:00,40.5,40.53,40.28,40.42,117700.0,40.5,40.53,40.28,40.42,117700.0
2008-01-22 11:40:00,40.41,40.51,40.29,40.42,82400.0,40.41,40.51,40.29,40.42,82400.0
2008-01-22 11:50:00,40.42,40.43,40.16,40.28,129900.0,40.42,40.43,40.16,40.28,129900.0
2008-01-22 12:00:00,40.28,40.7,40.24,40.67,90300.0,40.28,40.7,40.24,40.67,90300.0
2008-01-22 12:10:00,40.68,40.85,40.42,40.42,99100.0,40.68,40.85,40.42,40.42,99100.0
2008-01-22 12:20:00,40.42,40.48,40.25,40.36,68000.0,40.42,40.48,40.25,40.36,68000.0
2008-01-22 12:30:00,40.38,40.38,40.26,40.28,33300.0,40.38,40.38,40.26,40.28,33300.0
2008-01-22 12:40:00,40.27,40.3,40.11,40.22,62800.0,40.27,40.3,40.11,40.22,62800.0
2008-01-22 12:50:00,40.23,40.31,40.14,40.3,58100.0,40.23,40.31,40.14,40.3,58100.0
2008-01-22 13:00:00,40.34,40.56,40.24,40.48,68100.0,40.34,40.56,40.24,40.48,68100.0
2008-01-22 13:10:00,40.49,40.58,40.32,40.34,38100.0,40.49,40.58,40.32,40.34,38100.0
2008-01-22 13:20:00,40.37,40.56,40.13,40.3,41300.0,40.37,40.56,40.13,40.3,41300.0
2008-01-22 13:30:00,40.28,40.35,40.17,40.33,29100.0,40.28,40.35,40.17,40.33,29100.0
2008-01-22 13:40:00,40.32,40.43,40.03,40.27,72200.0,40.32,40.43,40.03,40.27,72200.0
2008-01-22 13:50:00,40.26,40.29,40.11,40.22,52800.0,40.26,40.29,40.11,40.22,52800.0
2008-01-22 14:00:00,40.21,40.24,40.0,40.03,109100.0,40.21,40.24,40.0,40.03,109100.0
2008-01-22 14:10:00,40.06,40.32,40.04,40.32,77900.0,40.06,40.32,40.04,40.32,77900.0
2008-01-22 14:20:00,40.31,40.37,40.15,40.19,31900.0,40.31,40.37,40.15,40.19,31900.0
2008-01-22 14:30:00,40.18,40.24,39.96,40.11,56300.0,40.18,40.24,39.96,40.11,56300.0
2008-01-22 14:40:00,40.12,40.31,40.04,40.27,58000.0,40.12,40.31,40.04,40.27,58000.0
2008-01-22 14:50:00,40.28,40.38,40.18,40.29,43400.0,40.28,40.38,40.18,40.29,43400.0
2008-01-22 15:00:00,40.28,40.5,40.2,40.4,68000.0,40.28,40.5,40.2,40.4,68000.0
2008-01-22 15:10:00,40.4,40.4,40.11,40.19,123700.0,40.4,40.4,40.11,40.19,123700.0
2008-01-22 15:20:00,40.18,40.35,40.14,40.34,96100.0,40.18,40.35,40.14,40.34,96100.0
2008-01-22 15:30:00,40.33,40.76,40.33,40.52,130100.0,40.33,40.76,40.33,40.52,130100.0
2008-01-22 15:40:00,40.52,40.6,40.4,40.53,102800.0,40.52,40.6,40.4,40.53,102800.0
2008-01-22 15:50:00,40.52,40.52,40.08,40.2,326700.0,40.52,40.52,40.08,40.2,326700.0
2008-01-23 09:30:00,39.4,40.23,39.37,39.72,162000.0,39.4,40.23,39.37,39.72,162000.0
2008-01-23 09:40:00,39.75,39.78,39.37,39.67,88700.0,39.75,39.78,39.37,39.67,88700.0
2008-01-23 09:50:00,39.66,40.17,39.55,40.12,87600.0,39.66,40.17,39.55,40.12,87600.0
2008-01-23 10:00:00,40.12,40.34,39.76,39.76,104100.0,40.12,40.34,39.76,39.76,104100.0
2008-01-23 10:10:00,39.77,40.0,39.74,39.96,71500.0,39.77,40.0,39.74,39.96,71500.0
2008-01-23 10:20:00,39.97,40.0,39.61,39.67,75800.0,39.97,40.0,39.61,39.67,75800.0
2008-01-23 10:30:00,39.7,39.72,39.38,39.59,55200.0,39.7,39.72,39.38,39.59,55200.0
2008-01-23 10:40:00,39.6,39.7,39.37,39.64,66000.0,39.6,39.7,39.37,39.64,66000.0
2008-01-23 10:50:00,39.65,39.88,39.64,39.82,83000.0,39.65,39.88,39.64,39.82,83000.0
2008-01-23 11:00:00,39.79,39.84,39.37,39.4,57000.0,39.79,39.84,39.37,39.4,57000.0
2008-01-23 11:10:00,39.42,39.62,39.37,39.47,40500.0,39.42,39.62,39.37,39.47,40500.0
2008-01-23 11:20:00,39.49,39.71,39.4,39.55,60500.0,39.49,39.71,39.4,39.55,60500.0
2008-01-23 11:30:00,39.54,39.56,39.15,39.43,106200.0,39.54,39.56,39.15,39.43,106200.0
2008-01-23 11:40:00,39.45,39.5,39.11,39.19,98100.0,39.45,39.5,39.11,39.19,98100.0
2008-01-23 11:50:00,39.21,39.43,39.2,39.21,44300.0,39.21,39.43,39.2,39.21,44300.0
2008-01-23 12:00:00,39.21,39.31,39.05,39.15,67400.0,39.21,39.31,39.05,39.15,67400.0
2008-01-23 12:10:00,39.15,39.35,38.88,39.27,63100.0,39.15,39.35,38.88,39.27,63100.0
2008-01-23 12:20:00,39.27,39.48,39.2,39.42,63700.0,39.27,39.48,39.2,39.42,63700.0
2008-01-23 12:30:00,39.42,39.44,38.89,38.92,67500.0,39.42,39.44,38.89,38.92,67500.0
2008-01-23 12:40:00,38.92,39.09,38.65,39.0,90900.0,38.92,39.09,38.65,39.0,90900.0
2008-01-23 12:50:00,38.98,39.13,38.86,39.0,87300.0,38.98,39.13,38.86,39.0,87300.0
2008-01-23 13:00:00,39.0,39.06,38.86,38.9,80400.0,39.0,39.06,38.86,38.9,80400.0
2008-01-23 13:10:00,38.91,39.0,38.71,38.95,69500.0,38.91,39.0,38.71,38.95,69500.0
2008-01-23 13:20:00,38.95,39.15,38.95,39.08,102400.0,38.95,39.15,38.95,39.08,102400.0
2008-01-23 13:30:00,39.09,39.2,38.9,39.0,120900.0,39.09,39.2,38.9,39.0,120900.0
2008-01-23 13:40:00,38.98,39.25,38.93,39.23,77800.0,38.98,39.25,38.93,39.23,77800.0
2008-01-23 13:50:00,39.24,39.26,39.0,39.11,75700.0,39.24,39.26,39.0,39.11,75700.0
2008-01-23 14:00:00,39.09,39.29,38.91,39.27,80900.0,39.09,39.29,38.91,39.27,80900.0
2008-01-23 14:10:00,39.27,39.45,39.17,39.19,64800.0,39.27,39.45,39.17,39.19,64800.0
2008-01-23 14:20:00,39.16,39.73,39.15,39.67,67100.0,39.16,39.73,39.15,39.67,67100.0
2008-01-23 14:30:00,39.67,39.68,39.33,39.49,71700.0,39.67,39.68,39.33,39.49,71700.0
2008-01-23 14:40:00,39.51,39.55,39.11,39.34,60800.0,39.51,39.55,39.11,39.34,60800.0
2008-01-23 14:50:00,39.36,39.58,39.26,39.55,81600.0,39.36,39.58,39.26,39.55,81600.0
2008-01-23 15:00:00,39.56,40.14,39.48,40.12,149500.0,39.56,40.14,39.48,40.12,149500.0
2008-01-23 15:10:00,40.12,40.52,40.07,40.17,94800.0,40.12,40.52,40.07,40.17,94800.0
2008-01-23 15:20:00,40.16,40.62,40.1,40.52,143700.0,40.16,40.62,40.1,40.52,143700.0
2008-01-23 15:30:00,40.54,40.68,40.39,40.68,196600.0,40.54,40.68,40.39,40.68,196600.0
2008-01-23 15:40:00,40.66,40.72,40.28,40.71,251100.0,40.66,40.72,40.28,40.71,251100.0
2008-01-23 15:50:00,40.7,40.85,40.5,40.75,289200.0,40.7,40.85,40.5,40.75,289200.0
2008-01-24 09:30:00,40.0,41.52,40.0,41.25,180500.0,40.0,41.52,40.0,41.25,180500.0
2008-01-24 09:40:00,41.25,41.71,41.2,41.68,143900.0,41.25,41.71,41.2,41.68,143900.0
2008-01-24 09:50:00,41.67,42.22,41.6,42.19,176400.0,41.67,42.22,41.6,42.19,176400.0
2008-01-24 10:00:00,42.19,42.27,42.05,42.07,99300.0,42.19,42.27,42.05,42.07,99300.0
2008-01-24 10:10:00,42.06,42.1,41.4,41.55,102600.0,42.06,42.1,41.4,41.55,102600.0
2008-01-24 10:20:00,41.56,41.64,41.27,41.61,78200.0,41.56,41.64,41.27,41.61,78200.0
2008-01-24 10:30:00,41.61,41.97,41.49,41.84,92300.0,41.61,41.97,41.49,41.84,92300.0
2008-01-24 10:40:00,41.84,41.95,41.63,41.79,88000.0,41.84,41.95,41.63,41.79,88000.0
2008-01-24 10:50:00,41.79,41.83,41.63,41.74,78900.0,41.79,41.83,41.63,41.74,78900.0
2008-01-24 11:00:00,41.76,41.77,41.56,41.77,97000.0,41.76,41.77,41.56,41.77,97000.0
2008-01-24 11:10:00,41.77,42.04,41.77,41.92,85300.0,41.77,42.04,41.77,41.92,85300.0
2008-01-24 11:20:00,41.91,41.99,41.86,41.99,61100.0,41.91,41.99,41.86,41.99,61100.0
2008-01-24 11:30:00,41.99,42.16,41.94,42.05,112000.0,41.99,42.16,41.94,42.05,112000.0
2008-01-24 11:40:00,42.06,42.56,42.02,42.4,167100.0,42.06,42.56,42.02,42.4,167100.0
2008-01-24 11:50:00,42.36,42.6,42.36,42.55,128800.0,42.36,42.6,42.36,42.55,128800.0
2008-01-24 12:00:00,42.55,42.55,42.12,42.18,76700.0,42.55,42.55,42.12,42.18,76700.0
2008-01-24 12:10:00,42.17,42.21,41.93,42.0,71000.0,42.17,42.21,41.93,42.0,71000.0
2008-01-24 12:20:00,42.03,42.06,41.86,41.87,47300.0,42.03,42.06,41.86,41.87,47300.0
2008-01-24 12:30:00,41.86,41.97,41.74,41.83,79900.0,41.86,41.97,41.74,41.83,79900.0
2008-01-24 12:40:00,41.82,42.07,41.81,42.02,80700.0,41.82,42.07,41.81,42.02,80700.0
2008-01-24 12:50:00,42.03,42.1,41.97,42.1,55300.0,42.03,42.1,41.97,42.1,55300.0
2008-01-24 13:00:00,42.1,42.1,41.75,41.85,54600.0,42.1,42.1,41.75,41.85,54600.0
2008-01-24 13:10:00,41.85,41.98,41.7,41.82,35400.0,41.85,41.98,41.7,41.82,35400.0
2008-01-24 13:20:00,41.82,41.88,41.72,41.73,47400.0,41.82,41.88,41.72,41.73,47400.0
2008-01-24 13:30:00,41.77,41.85,41.61,41.81,49700.0,41.77,41.85,41.61,41.81,49700.0
2008-01-24 13:40:00,41.81,42.02,41.8,41.98,77100.0,41.81,42.02,41.8,41.98,77100.0
2008-01-24 13:50:00,41.98,42.07,41.95,42.02,40800.0,41.98,42.07,41.95,42.02,40800.0
2008-01-24 14:00:00,42.02,42.19,41.96,42.16,45700.0,42.02,42.19,41.96,42.16,45700.0
2008-01-24 14:10:00,42.18,42.21,41.96,41.99,55300.0,42.18,42.21,41.96,41.99,55300.0
2008-01-24 14:20:00,42.01,42.26,41.99,42.16,39100.0,42.01,42.26,41.99,42.16,39100.0
2008-01-24 14:30:00,42.19,42.26,42.1,42.19,59900.0,42.19,42.26,42.1,42.19,59900.0
2008-01-24 14:40:00,42.2,42.4,42.16,42.25,109800.0,42.2,42.4,42.16,42.25,109800.0
2008-01-24 14:50:00,42.22,42.27,41.97,42.15,75600.0,42.22,42.27,41.97,42.15,75600.0
2008-01-24 15:00:00,42.14,42.23,42.05,42.18,44300.0,42.14,42.23,42.05,42.18,44300.0
2008-01-24 15:10:00,42.19,42.22,41.99,42.05,71000.0,42.19,42.22,41.99,42.05,71000.0
2008-01-24 15:20:00,42.04,42.16,41.98,42.05,63400.0,42.04,42.16,41.98,42.05,63400.0
2008-01-24 15:30:00,42.08,42.2,42.03,42.19,98400.0,42.08,42.2,42.03,42.19,98400.0
2008-01-24 15:40:00,42.18,42.52,42.18,42.48,188200.0,42.18,42.52,42.18,42.48,188200.0
2008-01-24 15:50:00,42.48,42.48,42.3,42.45,219100.0,42.48,42.48,42.3,42.45,219100.0
2008-01-25 09:30:00,42.8,43.01,42.33,42.68,179700.0,42.8,43.01,42.33,42.68,179700.0
2008-01-25 09:40:00,42.71,42.8,42.17,42.6,61800.0,42.71,42.8,42.17,42.6,61800.0
2008-01-25 09:50:00,42.61,42.88,42.25,42.8,123800.0,42.61,42.88,42.25,42.8,123800.0
2008-01-25 10:00:00,42.79,42.88,42.37,42.64,73400.0,42.79,42.88,42.37,42.64,73400.0
2008-01-25 10:10:00,42.66,42.67,42.16,42.24,73200.0,42.66,42.67,42.16,42.24,73200.0
2008-01-25 10:20:00,42.22,42.38,42.07,42.25,56200.0,42.22,42.38,42.07,42.25,56200.0
2008-01-25 10:30:00,42.23,42.28,41.84,42.02,86800.0,42.23,42.28,41.84,42.02,86800.0
2008-01-25 10:40:00,41.99,42.41,41.89,42.41,66400.0,41.99,42.41,41.89,42.41,66400.0
2008-01-25 10:50:00,42.36,42.45,42.13,42.17,44900.0,42.36,42.45,42.13,42.17,44900.0
2008-01-25 11:00:00,42.2,42.21,41.9,42.15,34500.0,42.2,42.21,41.9,42.15,34500.0
2008-01-25 11:10:00,42.14,42.37,42.0,42.37,34100.0,42.14,42.37,42.0,42.37,34100.0
2008-01-25 11:20:00,42.38,42.41,41.93,42.07,43900.0,42.38,42.41,41.93,42.07,43900.0
2008-01-25 11:30:00,42.03,42.41,41.99,42.29,30900.0,42.03,42.41,41.99,42.29,30900.0
2008-01-25 11:40:00,42.29,42.34,42.09,42.1,31200.0,42.29,42.34,42.09,42.1,31200.0
2008-01-25 11:50:00,42.09,42.18,41.94,42.15,35900.0,42.09,42.18,41.94,42.15,35900.0
2008-01-25 12:00:00,42.15,42.15,41.89,41.97,78300.0,42.15,42.15,41.89,41.97,78300.0
2008-01-25 12:10:00,41.96,42.1,41.9,41.99,62700.0,41.96,42.1,41.9,41.99,62700.0
2008-01-25 12:20:00,41.97,42.0,41.95,42.0,47300.0,41.97,42.0,41.95,42.0,47300.0
2008-01-25 12:30:00,42.0,42.0,41.92,41.94,38800.0,42.0,42.0,41.92,41.94,38800.0
2008-01-25 12:40:00,41.96,42.0,41.7,41.79,39600.0,41.96,42.0,41.7,41.79,39600.0
2008-01-25 12:50:00,41.76,41.83,41.51,41.56,35000.0,41.76,41.83,41.51,41.56,35000.0
2008-01-25 13:00:00,41.57,41.65,41.46,41.58,55100.0,41.57,41.65,41.46,41.58,55100.0
2008-01-25 13:10:00,41.6,41.7,41.56,41.62,25800.0,41.6,41.7,41.56,41.62,25800.0
2008-01-25 13:20:00,41.62,41.63,41.31,41.39,36300.0,41.62,41.63,41.31,41.39,36300.0
2008-01-25 13:30:00,41.39,41.42,41.15,41.38,50300.0,41.39,41.42,41.15,41.38,50300.0
2008-01-25 13:40:00,41.38,41.43,41.21,41.35,36000.0,41.38,41.43,41.21,41.35,36000.0
2008-01-25 13:50:00,41.33,41.56,41.24,41.35,56700.0,41.33,41.56,41.24,41.35,56700.0
2008-01-25 14:00:00,41.32,41.42,41.21,41.4,45100.0,41.32,41.42,41.21,41.4,45100.0
2008-01-25 14:10:00,41.4,41.59,41.38,41.43,32800.0,41.4,41.59,41.38,41.43,32800.0
2008-01-25 14:20:00,41.45,41.61,41.37,41.46,26200.0,41.45,41.61,41.37,41.46,26200.0
2008-01-25 14:30:00,41.47,41.57,41.47,41.53,24600.0,41.47,41.57,41.47,41.53,24600.0
2008-01-25 14:40:00,41.55,41.55,41.23,41.3,42100.0,41.55,41.55,41.23,41.3,42100.0
2008-01-25 14:50:00,41.33,41.45,41.21,41.38,48300.0,41.33,41.45,41.21,41.38,48300.0
2008-01-25 15:00:00,41.37,41.48,41.29,41.43,33900.0,41.37,41.48,41.29,41.43,33900.0
2008-01-25 15:10:00,41.42,41.62,41.33,41.62,59300.0,41.42,41.62,41.33,41.62,59300.0
2008-01-25 15:20:00,41.63,41.74,41.55,41.63,63500.0,41.63,41.74,41.55,41.63,63500.0
2008-01-25 15:30:00,41.64,41.7,41.49,41.53,78600.0,41.64,41.7,41.49,41.53,78600.0
2008-01-25 15:40:00,41.52,41.62,41.48,41.5,148300.0,41.52,41.62,41.48,41.5,148300.0
2008-01-25 15:50:00,41.48,41.5,41.25,41.33,169800.0,41.48,41.5,41.25,41.33,169800.0
2008-01-28 09:30:00,41.09,41.41,40.61,40.8,104200.0,41.09,41.41,40.61,40.8,104200.0
2008-01-28 09:40:00,40.86,40.97,40.58,40.95,86200.0,40.86,40.97,40.58,40.95,86200.0
2008-01-28 09:50:00,40.97,40.98,40.56,40.64,37200.0,40.97,40.98,40.56,40.64,37200.0
2008-01-28 10:00:00,40.63,40.69,40.44,40.44,60600.0,40.63,40.69,40.44,40.44,60600.0
2008-01-28 10:10:00,40.45,40.62,40.44,40.62,46700.0,40.45,40.62,40.44,40.62,46700.0
2008-01-28 10:20:00,40.63,40.93,40.44,40.87,71000.0,40.63,40.93,40.44,40.87,71000.0
2008-01-28 10:30:00,40.87,40.93,40.56,40.7,46000.0,40.87,40.93,40.56,40.7,46000.0
2008-01-28 10:40:00,40.71,40.79,40.51,40.72,38800.0,40.71,40.79,40.51,40.72,38800.0
2008-01-28 10:50:00,40.73,40.85,40.67,40.83,33700.0,40.73,40.85,40.67,40.83,33700.0
2008-01-28 11:00:00,40.84,41.0,40.81,40.85,46700.0,40.84,41.0,40.81,40.85,46700.0
2008-01-28 11:10:00,40.87,40.9,40.8,40.86,47900.0,40.87,40.9,40.8,40.86,47900.0
2008-01-28 11:20:00,40.87,41.14,40.83,41.09,62600.0,40.87,41.14,40.83,41.09,62600.0
2008-01-28 11:30:00,41.1,41.23,41.08,41.19,25300.0,41.1,41.23,41.08,41.19,25300.0
2008-01-28 11:40:00,41.18,41.22,41.06,41.07,21900.0,41.18,41.22,41.06,41.07,21900.0
2008-01-28 11:50:00,41.08,41.08,40.88,40.89,20700.0,41.08,41.08,40.88,40.89,20700.0
2008-01-28 12:00:00,40.88,40.9,40.6,40.66,47800.0,40.88,40.9,40.6,40.66,47800.0
2008-01-28 12:10:00,40.65,40.69,40.56,40.62,36800.0,40.65,40.69,40.56,40.62,36800.0
2008-01-28 12:20:00,40.61,40.73,40.58,40.64,26400.0,40.61,40.73,40.58,40.64,26400.0
2008-01-28 12:30:00,40.63,40.65,40.53,40.56,34100.0,40.63,40.65,40.53,40.56,34100.0
2008-01-28 12:40:00,40.55,40.76,40.51,40.69,43800.0,40.55,40.76,40.51,40.69,43800.0
2008-01-28 12:50:00,40.7,40.7,40.54,40.58,15700.0,40.7,40.7,40.54,40.58,15700.0
2008-01-28 13:00:00,40.57,40.78,40.56,40.74,41100.0,40.57,40.78,40.56,40.74,41100.0
2008-01-28 13:10:00,40.76,40.85,40.68,40.78,32700.0,40.76,40.85,40.68,40.78,32700.0
2008-01-28 13:20:00,40.78,40.93,40.78,40.92,25300.0,40.78,40.93,40.78,40.92,25300.0
2008-01-28 13:30:00,40.91,41.0,40.81,40.89,18300.0,40.91,41.0,40.81,40.89,18300.0
2008-01-28 13:40:00,40.88,40.89,40.78,40.82,22300.0,40.88,40.89,40.78,40.82,22300.0
2008-01-28 13:50:00,40.8,40.93,40.76,40.82,21700.0,40.8,40.93,40.76,40.82,21700.0
2008-01-28 14:00:00,40.84,40.95,40.84,40.95,20700.0,40.84,40.95,40.84,40.95,20700.0
2008-01-28 14:10:00,40.95,41.01,40.89,40.92,23600.0,40.95,41.01,40.89,40.92,23600.0
2008-01-28 14:20:00,40.94,41.0,40.83,40.83,46500.0,40.94,41.0,40.83,40.83,46500.0
2008-01-28 14:30:00,40.87,41.11,40.85,41.03,47000.0,40.87,41.11,40.85,41.03,47000.0
2008-01-28 14:40:00,41.03,41.12,41.02,41.05,32300.0,41.03,41.12,41.02,41.05,32300.0
2008-01-28 14:50:00,41.05,41.05,40.84,40.86,52700.0,41.05,41.05,40.84,40.86,52700.0
2008-01-28 15:00:00,40.87,40.99,40.85,40.89,57200.0,40.87,40.99,40.85,40.89,57200.0
2008-01-28 15:10:00,40.92,40.94,40.67,40.67,82200.0,40.92,40.94,40.67,40.67,82200.0
2008-01-28 15:20:00,40.7,40.75,40.62,40.72,50500.0,40.7,40.75,40.62,40.72,50500.0
2008-01-28 15:30:00,40.73,40.91,40.7,40.89,56200.0,40.73,40.91,40.7,40.89,56200.0
2008-01-28 15:40:00,40.9,41.25,40.89,41.14,83100.0,40.9,41.25,40.89,41.14,83100.0
2008-01-28 15:50:00,41.12,41.19,41.0,41.19,99300.0,41.12,41.19,41.0,41.19,99300.0
2008-01-29 09:30:00,41.27,41.4,41.0,41.21,46000.0,41.27,41.4,41.0,41.21,46000.0
2008-01-29 09:40:00,41.23,41.26,40.86,40.99,38500.0,41.23,41.26,40.86,40.99,38500.0
2008-01-29 09:50:00,40.98,40.98,40.45,40.54,83300.0,40.98,40.98,40.45,40.54,83300.0
2008-01-29 10:00:00,40.55,40.79,40.32,40.7,53300.0,40.55,40.79,40.32,40.7,53300.0
2008-01-29 10:10:00,40.72,41.0,40.72,40.94,38500.0,40.72,41.0,40.72,40.94,38500.0
2008-01-29 10:20:00,40.97,41.04,40.87,40.97,33000.0,40.97,41.04,40.87,40.97,33000.0
2008-01-29 10:30:00,40.96,41.0,40.77,40.79,30800.0,40.96,41.0,40.77,40.79,30800.0
2008-01-29 10:40:00,40.77,40.86,40.53,40.61,55500.0,40.77,40.86,40.53,40.61,55500.0
2008-01-29 10:50:00,40.63,40.71,40.57,40.66,25500.0,40.63,40.71,40.57,40.66,25500.0
2008-01-29 11:00:00,40.66,40.9,40.66,40.86,23100.0,40.66,40.9,40.66,40.86,23100.0
2008-01-29 11:10:00,40.85,40.87,40.71,40.76,19100.0,40.85,40.87,40.71,40.76,19100.0
2008-01-29 11:20:00,40.76,40.79,40.66,40.74,26000.0,40.76,40.79,40.66,40.74,26000.0
2008-01-29 11:30:00,40.75,40.86,40.75,40.81,21400.0,40.75,40.86,40.75,40.81,21400.0
2008-01-29 11:40:00,40.81,40.81,40.72,40.73,13000.0,40.81,40.81,40.72,40.73,13000.0
2008-01-29 11:50:00,40.75,40.83,40.72,40.75,14800.0,40.75,40.83,40.72,40.75,14800.0
2008-01-29 12:00:00,40.75,40.81,40.7,40.77,23100.0,40.75,40.81,40.7,40.77,23100.0
2008-01-29 12:10:00,40.77,40.78,40.67,40.7,15000.0,40.77,40.78,40.67,40.7,15000.0
2008-01-29 12:20:00,40.7,40.77,40.54,40.63,25900.0,40.7,40.77,40.54,40.63,25900.0
2008-01-29 12:30:00,40.61,40.66,40.55,40.57,28700.0,40.61,40.66,40.55,40.57,28700.0
2008-01-29 12:40:00,40.58,40.73,40.57,40.71,29000.0,40.58,40.73,40.57,40.71,29000.0
2008-01-29 12:50:00,40.7,40.72,40.63,40.63,13700.0,40.7,40.72,40.63,40.63,13700.0
2008-01-29 13:00:00,40.64,40.67,40.6,40.66,18300.0,40.64,40.67,40.6,40.66,18300.0
2008-01-29 13:10:00,40.66,40.7,40.58,40.59,24300.0,40.66,40.7,40.58,40.59,24300.0
2008-01-29 13:20:00,40.6,40.61,40.52,40.56,48400.0,40.6,40.61,40.52,40.56,48400.0
2008-01-29 13:30:00,40.56,40.59,40.54,40.57,26000.0,40.56,40.59,40.54,40.57,26000.0
2008-01-29 13:40:00,40.54,40.59,40.53,40.59,27000.0,40.54,40.59,40.53,40.59,27000.0
2008-01-29 13:50:00,40.58,40.6,40.53,40.56,172700.0,40.58,40.6,40.53,40.56,172700.0
2008-01-29 14:00:00,40.57,40.65,40.52,40.54,25400.0,40.57,40.65,40.52,40.54,25400.0
2008-01-29 14:10:00,40.55,40.77,40.51,40.77,42500.0,40.55,40.77,40.51,40.77,42500.0
2008-01-29 14:20:00,40.76,40.82,40.66,40.77,32700.0,40.76,40.82,40.66,40.77,32700.0
2008-01-29 14:30:00,40.77,40.83,40.71,40.72,30700.0,40.77,40.83,40.71,40.72,30700.0
2008-01-29 14:40:00,40.71,40.78,40.56,40.74,30700.0,40.71,40.78,40.56,40.74,30700.0
2008-01-29 14:50:00,40.74,40.93,40.74,40.9,38200.0,40.74,40.93,40.74,40.9,38200.0
2008-01-29 15:00:00,40.91,41.05,40.88,41.0,42800.0,40.91,41.05,40.88,41.0,42800.0
2008-01-29 15:10:00,41.0,41.04,40.88,40.88,23500.0,41.0,41.04,40.88,40.88,23500.0
2008-01-29 15:20:00,40.89,40.97,40.8,40.87,37900.0,40.89,40.97,40.8,40.87,37900.0
2008-01-29 15:30:00,40.85,40.89,40.8,40.83,43600.0,40.85,40.89,40.8,40.83,43600.0
2008-01-29 15:40:00,40.85,40.88,40.69,40.72,63000.0,40.85,40.88,40.69,40.72,63000.0
2008-01-29 15:50:00,40.73,40.82,40.7,40.76,83200.0,40.73,40.82,40.7,40.76,83200.0
2008-01-30 09:30:00,40.45,40.73,40.23,40.59,90300.0,40.45,40.73,40.23,40.59,90300.0
2008-01-30 09:40:00,40.57,40.89,40.54,40.83,37800.0,40.57,40.89,40.54,40.83,37800.0
2008-01-30 09:50:00,40.82,40.95,40.77,40.86,14800.0,40.82,40.95,40.77,40.86,14800.0
2008-01-30 10:00:00,40.94,40.96,40.74,40.83,26200.0,40.94,40.96,40.74,40.83,26200.0
2008-01-30 10:10:00,40.81,40.95,40.79,40.9,15400.0,40.81,40.95,40.79,40.9,15400.0
2008-01-30 10:20:00,40.88,41.03,40.83,40.87,22000.0,40.88,41.03,40.83,40.87,22000.0
2008-01-30 10:30:00,40.87,40.94,40.84,40.9,17100.0,40.87,40.94,40.84,40.9,17100.0
2008-01-30 10:40:00,40.89,41.18,40.89,41.16,46800.0,40.89,41.18,40.89,41.16,46800.0
2008-01-30 10:50:00,41.12,41.18,41.02,41.12,30500.0,41.12,41.18,41.02,41.12,30500.0
2008-01-30 11:00:00,41.12,41.22,41.02,41.07,32100.0,41.12,41.22,41.02,41.07,32100.0
2008-01-30 11:10:00,41.06,41.09,40.99,41.03,29800.0,41.06,41.09,40.99,41.03,29800.0
2008-01-30 11:20:00,41.02,41.06,40.96,40.98,22000.0,41.02,41.06,40.96,40.98,22000.0
2008-01-30 11:30:00,40.97,41.05,40.89,40.89,20300.0,40.97,41.05,40.89,40.89,20300.0
2008-01-30 11:40:00,40.9,40.93,40.78,40.93,23100.0,40.9,40.93,40.78,40.93,23100.0
2008-01-30 11:50:00,40.9,40.92,40.78,40.85,19700.0,40.9,40.92,40.78,40.85,19700.0
2008-01-30 12:00:00,40.84,40.92,40.82,40.9,15500.0,40.84,40.92,40.82,40.9,15500.0
2008-01-30 12:10:00,40.9,40.96,40.86,40.89,17300.0,40.9,40.96,40.86,40.89,17300.0
2008-01-30 12:20:00,40.89,40.92,40.73,40.77,22800.0,40.89,40.92,40.73,40.77,22800.0
2008-01-30 12:30:00,40.77,40.84,40.75,40.77,29400.0,40.77,40.84,40.75,40.77,29400.0
2008-01-30 12:40:00,40.77,40.82,40.75,40.75,15000.0,40.77,40.82,40.75,40.75,15000.0
2008-01-30 12:50:00,40.74,40.76,40.69,40.7,13700.0,40.74,40.76,40.69,40.7,13700.0
2008-01-30 13:00:00,40.71,40.71,40.63,40.66,33900.0,40.71,40.71,40.63,40.66,33900.0
2008-01-30 13:10:00,40.67,40.76,40.65,40.75,27000.0,40.67,40.76,40.65,40.75,27000.0
2008-01-30 13:20:00,40.76,40.76,40.58,40.71,34000.0,40.76,40.76,40.58,40.71,34000.0
2008-01-30 13:30:00,40.72,40.74,40.68,40.73,10300.0,40.72,40.74,40.68,40.73,10300.0
2008-01-30 13:40:00,40.74,40.79,40.7,40.72,13000.0,40.74,40.79,40.7,40.72,13000.0
2008-01-30 13:50:00,40.69,40.78,40.68,40.74,18600.0,40.69,40.78,40.68,40.74,18600.0
2008-01-30 14:00:00,40.71,40.75,40.66,40.72,17000.0,40.71,40.75,40.66,40.72,17000.0
2008-01-30 14:10:00,40.7,41.41,40.68,41.38,135100.0,40.7,41.41,40.68,41.38,135100.0
2008-01-30 14:20:00,41.38,41.63,41.0,41.5,90500.0,41.38,41.63,41.0,41.5,90500.0
2008-01-30 14:30:00,41.49,41.58,41.25,41.43,153000.0,41.49,41.58,41.25,41.43,153000.0
2008-01-30 14:40:00,41.42,41.68,41.36,41.55,73100.0,41.42,41.68,41.36,41.55,73100.0
2008-01-30 14:50:00,41.56,41.73,41.47,41.72,49200.0,41.56,41.73,41.47,41.72,49200.0
2008-01-30 15:00:00,41.71,42.17,41.7,41.96,159000.0,41.71,42.17,41.7,41.96,159000.0
2008-01-30 15:10:00,41.96,41.96,41.52,41.61,69400.0,41.96,41.96,41.52,41.61,69400.0
2008-01-30 15:20:00,41.65,41.72,41.38,41.49,101100.0,41.65,41.72,41.38,41.49,101100.0
2008-01-30 15:30:00,41.49,41.49,41.08,41.14,146200.0,41.49,41.49,41.08,41.14,146200.0
2008-01-30 15:40:00,41.13,41.25,40.96,41.14,95700.0,41.13,41.25,40.96,41.14,95700.0
2008-01-30 15:50:00,41.16,41.24,40.89,40.97,191300.0,41.16,41.24,40.89,40.97,191300.0
2008-01-31 09:30:00,40.39,40.73,40.17,40.64,68100.0,40.39,40.73,40.17,40.64,68100.0
2008-01-31 09:40:00,40.63,40.74,40.25,40.27,59200.0,40.63,40.74,40.25,40.27,59200.0
2008-01-31 09:50:00,40.28,40.31,40.12,40.16,88200.0,40.28,40.31,40.12,40.16,88200.0
2008-01-31 10:00:00,40.13,40.26,40.02,40.16,67200.0,40.13,40.26,40.02,40.16,67200.0
2008-01-31 10:10:00,40.15,40.2,39.97,39.97,64100.0,40.15,40.2,39.97,39.97,64100.0
2008-01-31 10:20:00,39.97,40.14,39.94,40.14,52100.0,39.97,40.14,39.94,40.14,52100.0
2008-01-31 10:30:00,40.14,40.31,40.04,40.04,33200.0,40.14,40.31,40.04,40.04,33200.0
2008-01-31 10:40:00,40.03,40.14,39.91,40.1,50500.0,40.03,40.14,39.91,40.1,50500.0
2008-01-31 10:50:00,40.12,40.19,40.04,40.15,55900.0,40.12,40.19,40.04,40.15,55900.0
2008-01-31 11:00:00,40.15,40.17,39.87,39.9,53500.0,40.15,40.17,39.87,39.9,53500.0
2008-01-31 11:10:00,39.88,40.05,39.85,39.95,64800.0,39.88,40.05,39.85,39.95,64800.0
2008-01-31 11:20:00,39.94,40.48,39.94,40.45,68700.0,39.94,40.48,39.94,40.45,68700.0
2008-01-31 11:30:00,40.44,40.5,40.2,40.2,74000.0,40.44,40.5,40.2,40.2,74000.0
2008-01-31 11:40:00,40.2,40.74,40.2,40.61,37600.0,40.2,40.74,40.2,40.61,37600.0
2008-01-31 11:50:00,40.6,40.94,40.52,40.7,35300.0,40.6,40.94,40.52,40.7,35300.0
2008-01-31 12:00:00,40.73,40.8,40.55,40.55,25100.0,40.73,40.8,40.55,40.55,25100.0
2008-01-31 12:10:00,40.55,40.68,40.54,40.65,42100.0,40.55,40.68,40.54,40.65,42100.0
2008-01-31 12:20:00,40.65,40.65,40.58,40.63,49400.0,40.65,40.65,40.58,40.63,49400.0
2008-01-31 12:30:00,40.64,40.72,40.58,40.69,49400.0,40.64,40.72,40.58,40.69,49400.0
2008-01-31 12:40:00,40.69,40.74,40.64,40.67,28700.0,40.69,40.74,40.64,40.67,28700.0
2008-01-31 12:50:00,40.66,40.67,40.57,40.65,46500.0,40.66,40.67,40.57,40.65,46500.0
2008-01-31 13:00:00,40.65,40.7,40.51,40.57,15200.0,40.65,40.7,40.51,40.57,15200.0
2008-01-31 13:10:00,40.59,40.68,40.55,40.68,28100.0,40.59,40.68,40.55,40.68,28100.0
2008-01-31 13:20:00,40.67,40.74,40.63,40.7,22000.0,40.67,40.74,40.63,40.7,22000.0
2008-01-31 13:30:00,40.7,40.93,40.7,40.84,35100.0,40.7,40.93,40.7,40.84,35100.0
2008-01-31 13:40:00,40.85,41.04,40.83,40.99,35700.0,40.85,41.04,40.83,40.99,35700.0
2008-01-31 13:50:00,40.99,41.03,40.88,40.88,41700.0,40.99,41.03,40.88,40.88,41700.0
2008-01-31 14:00:00,40.92,40.98,40.79,40.83,43100.0,40.92,40.98,40.79,40.83,43100.0
2008-01-31 14:10:00,40.85,41.03,40.81,41.0,51900.0,40.85,41.03,40.81,41.0,51900.0
2008-01-31 14:20:00,40.98,41.03,40.89,40.96,33900.0,40.98,41.03,40.89,40.96,33900.0
2008-01-31 14:30:00,40.93,41.02,40.83,40.87,25400.0,40.93,41.02,40.83,40.87,25400.0
2008-01-31 14:40:00,40.87,41.03,40.82,41.0,63600.0,40.87,41.03,40.82,41.0,63600.0
2008-01-31 14:50:00,41.0,41.05,40.87,41.01,49900.0,41.0,41.05,40.87,41.01,49900.0
2008-01-31 15:00:00,41.01,41.04,40.9,41.0,97500.0,41.01,41.04,40.9,41.0,97500.0
2008-01-31 15:10:00,41.0,41.03,40.96,40.99,68100.0,41.0,41.03,40.96,40.99,68100.0
2008-01-31 15:20:00,40.99,41.1,40.95,41.09,87900.0,40.99,41.1,40.95,41.09,87900.0
2008-01-31 15:30:00,41.09,41.29,41.08,41.28,94200.0,41.09,41.29,41.08,41.28,94200.0
2008-01-31 15:40:00,41.28,41.48,41.28,41.46,132400.0,41.28,41.48,41.28,41.46,132400.0
2008-01-31 15:50:00,41.46,41.57,40.99,41.1,323100.0,41.46,41.57,40.99,41.1,323100.0
2008-02-01 09:30:00,40.86,41.88,40.66,41.41,105200.0,40.86,41.88,40.66,41.41,105200.0
2008-02-01 09:40:00,41.43,41.78,41.32,41.75,69100.0,41.43,41.78,41.32,41.75,69100.0
2008-02-01 09:50:00,41.75,42.1,41.71,42.05,93700.0,41.75,42.1,41.71,42.05,93700.0
2008-02-01 10:00:00,42.06,42.34,42.0,42.21,129400.0,42.06,42.34,42.0,42.21,129400.0
2008-02-01 10:10:00,42.21,42.58,42.21,42.53,101900.0,42.21,42.58,42.21,42.53,101900.0
2008-02-01 10:20:00,42.56,42.6,42.36,42.52,98800.0,42.56,42.6,42.36,42.52,98800.0
2008-02-01 10:30:00,42.51,42.51,42.01,42.19,61100.0,42.51,42.51,42.01,42.19,61100.0
2008-02-01 10:40:00,42.2,42.3,41.61,41.66,60700.0,42.2,42.3,41.61,41.66,60700.0
2008-02-01 10:50:00,41.64,41.88,41.62,41.75,37500.0,41.64,41.88,41.62,41.75,37500.0
2008-02-01 11:00:00,41.74,41.86,41.67,41.82,32300.0,41.74,41.86,41.67,41.82,32300.0
2008-02-01 11:10:00,41.82,41.95,41.75,41.8,32000.0,41.82,41.95,41.75,41.8,32000.0
2008-02-01 11:20:00,41.82,41.86,41.66,41.68,40600.0,41.82,41.86,41.66,41.68,40600.0
2008-02-01 11:30:00,41.66,41.96,41.66,41.96,38800.0,41.66,41.96,41.66,41.96,38800.0
2008-02-01 11:40:00,41.95,42.04,41.8,42.04,39800.0,41.95,42.04,41.8,42.04,39800.0
2008-02-01 11:50:00,42.02,42.03,41.92,41.95,40500.0,42.02,42.03,41.92,41.95,40500.0
2008-02-01 12:00:00,41.95,42.0,41.87,41.88,81400.0,41.95,42.0,41.87,41.88,81400.0
2008-02-01 12:10:00,41.89,41.98,41.88,41.9,40300.0,41.89,41.98,41.88,41.9,40300.0
2008-02-01 12:20:00,41.9,41.93,41.74,41.86,43100.0,41.9,41.93,41.74,41.86,43100.0
2008-02-01 12:30:00,41.86,41.89,41.75,41.79,50000.0,41.86,41.89,41.75,41.79,50000.0
2008-02-01 12:40:00,41.8,41.86,41.75,41.75,32800.0,41.8,41.86,41.75,41.75,32800.0
2008-02-01 12:50:00,41.76,41.79,41.67,41.73,61100.0,41.76,41.79,41.67,41.73,61100.0
2008-02-01 13:00:00,41.7,41.92,41.7,41.87,34900.0,41.7,41.92,41.7,41.87,34900.0
2008-02-01 13:10:00,41.87,41.95,41.7,41.7,47400.0,41.87,41.95,41.7,41.7,47400.0
2008-02-01 13:20:00,41.71,41.77,41.67,41.75,54700.0,41.71,41.77,41.67,41.75,54700.0
2008-02-01 13:30:00,41.74,41.77,41.6,41.61,44800.0,41.74,41.77,41.6,41.61,44800.0
2008-02-01 13:40:00,41.61,41.73,41.6,41.68,33800.0,41.61,41.73,41.6,41.68,33800.0
2008-02-01 13:50:00,41.69,41.74,41.55,41.58,49800.0,41.69,41.74,41.55,41.58,49800.0
2008-02-01 14:00:00,41.58,41.62,41.48,41.59,46600.0,41.58,41.62,41.48,41.59,46600.0
2008-02-01 14:10:00,41.61,41.71,41.56,41.71,37700.0,41.61,41.71,41.56,41.71,37700.0
2008-02-01 14:20:00,41.71,41.81,41.64,41.79,29400.0,41.71,41.81,41.64,41.79,29400.0
2008-02-01 14:30:00,41.78,41.89,41.77,41.85,55700.0,41.78,41.89,41.77,41.85,55700.0
2008-02-01 14:40:00,41.84,41.89,41.76,41.81,37400.0,41.84,41.89,41.76,41.81,37400.0
2008-02-01 14:50:00,41.8,41.88,41.8,41.86,51700.0,41.8,41.88,41.8,41.86,51700.0
2008-02-01 15:00:00,41.85,41.87,41.79,41.84,94400.0,41.85,41.87,41.79,41.84,94400.0
2008-02-01 15:10:00,41.84,41.84,41.6,41.72,112500.0,41.84,41.84,41.6,41.72,112500.0
2008-02-01 15:20:00,41.73,41.75,41.56,41.71,76600.0,41.73,41.75,41.56,41.71,76600.0
2008-02-01 15:30:00,41.72,41.93,41.72,41.92,142500.0,41.72,41.93,41.72,41.92,142500.0
2008-02-01 15:40:00,41.92,42.02,41.85,41.95,178400.0,41.92,42.02,41.85,41.95,178400.0
2008-02-01 15:50:00,41.96,42.01,41.87,41.96,96300.0,41.96,42.01,41.87,41.96,96300.0
2008-02-04 09:30:00,42.02,42.08,41.66,41.79,69700.0,42.02,42.08,41.66,41.79,69700.0
2008-02-04 09:40:00,41.76,41.76,41.52,41.54,29600.0,41.76,41.76,41.52,41.54,29600.0
2008-02-04 09:50:00,41.54,41.84,41.4,41.73,66600.0,41.54,41.84,41.4,41.73,66600.0
2008-02-04 10:00:00,41.72,41.83,41.61,41.73,33000.0,41.72,41.83,41.61,41.73,33000.0
2008-02-04 10:10:00,41.72,41.93,41.72,41.77,26700.0,41.72,41.93,41.72,41.77,26700.0
2008-02-04 10:20:00,41.76,41.77,41.59,41.65,29300.0,41.76,41.77,41.59,41.65,29300.0
2008-02-04 10:30:00,41.63,41.63,41.38,41.46,47600.0,41.63,41.63,41.38,41.46,47600.0
2008-02-04 10:40:00,41.45,41.5,41.41,41.44,35700.0,41.45,41.5,41.41,41.44,35700.0
2008-02-04 10:50:00,41.46,41.65,41.44,41.58,45300.0,41.46,41.65,41.44,41.58,45300.0
2008-02-04 11:00:00,41.6,41.64,41.46,41.59,22700.0,41.6,41.64,41.46,41.59,22700.0
2008-02-04 11:10:00,41.58,41.74,41.57,41.71,20600.0,41.58,41.74,41.57,41.71,20600.0
2008-02-04 11:20:00,41.72,41.87,41.72,41.87,40800.0,41.72,41.87,41.72,41.87,40800.0
2008-02-04 11:30:00,41.87,42.0,41.82,41.86,33000.0,41.87,42.0,41.82,41.86,33000.0
2008-02-04 11:40:00,41.86,41.89,41.8,41.81,18800.0,41.86,41.89,41.8,41.81,18800.0
2008-02-04 11:50:00,41.82,41.87,41.8,41.84,32500.0,41.82,41.87,41.8,41.84,32500.0
2008-02-04 12:00:00,41.84,41.84,41.79,41.82,26500.0,41.84,41.84,41.79,41.82,26500.0
2008-02-04 12:10:00,41.81,41.89,41.75,41.89,24300.0,41.81,41.89,41.75,41.89,24300.0
2008-02-04 12:20:00,41.89,41.91,41.63,41.7,25500.0,41.89,41.91,41.63,41.7,25500.0
2008-02-04 12:30:00,41.71,41.75,41.66,41.67,15600.0,41.71,41.75,41.66,41.67,15600.0
2008-02-04 12:40:00,41.7,41.76,41.68,41.75,19600.0,41.7,41.76,41.68,41.75,19600.0
2008-02-04 12:50:00,41.74,41.81,41.63,41.73,20900.0,41.74,41.81,41.63,41.73,20900.0
2008-02-04 13:00:00,41.72,41.75,41.5,41.53,41300.0,41.72,41.75,41.5,41.53,41300.0
2008-02-04 13:10:00,41.55,41.55,41.46,41.5,58500.0,41.55,41.55,41.46,41.5,58500.0
2008-02-04 13:20:00,41.49,41.49,41.4,41.4,47900.0,41.49,41.49,41.4,41.4,47900.0
2008-02-04 13:30:00,41.41,41.49,41.39,41.45,54500.0,41.41,41.49,41.39,41.45,54500.0
2008-02-04 13:40:00,41.45,41.49,41.38,41.4,70300.0,41.45,41.49,41.38,41.4,70300.0
2008-02-04 13:50:00,41.39,41.4,41.32,41.38,56900.0,41.39,41.4,41.32,41.38,56900.0
2008-02-04 14:00:00,41.37,41.37,41.24,41.35,60300.0,41.37,41.37,41.24,41.35,60300.0
2008-02-04 14:10:00,41.34,41.36,41.18,41.27,116000.0,41.34,41.36,41.18,41.27,116000.0
2008-02-04 14:20:00,41.27,41.31,41.24,41.26,46600.0,41.27,41.31,41.24,41.26,46600.0
2008-02-04 14:30:00,41.24,41.24,41.09,41.13,53400.0,41.24,41.24,41.09,41.13,53400.0
2008-02-04 14:40:00,41.14,41.14,40.97,41.06,177800.0,41.14,41.14,40.97,41.06,177800.0
2008-02-04 14:50:00,41.06,41.19,40.96,41.14,77500.0,41.06,41.19,40.96,41.14,77500.0
2008-02-04 15:00:00,41.13,41.23,41.11,41.2,61700.0,41.13,41.23,41.11,41.2,61700.0
2008-02-04 15:10:00,41.2,41.34,41.19,41.24,83100.0,41.2,41.34,41.19,41.24,83100.0
2008-02-04 15:20:00,41.22,41.32,41.18,41.31,74600.0,41.22,41.32,41.18,41.31,74600.0
2008-02-04 15:30:00,41.31,41.37,41.22,41.26,85800.0,41.31,41.37,41.22,41.26,85800.0
2008-02-04 15:40:00,41.25,41.36,41.23,41.33,98100.0,41.25,41.36,41.23,41.33,98100.0
2008-02-04 15:50:00,41.33,41.39,41.16,41.19,226300.0,41.33,41.39,41.16,41.19,226300.0
2008-02-05 09:30:00,40.41,40.75,40.16,40.27,110600.0,40.41,40.75,40.16,40.27,110600.0
2008-02-05 09:40:00,40.26,40.35,40.03,40.07,75900.0,40.26,40.35,40.03,40.07,75900.0
2008-02-05 09:50:00,40.07,40.51,40.07,40.46,54500.0,40.07,40.51,40.07,40.46,54500.0
2008-02-05 10:00:00,40.45,40.47,40.1,40.25,60200.0,40.45,40.47,40.1,40.25,60200.0
2008-02-05 10:10:00,40.24,40.4,40.24,40.38,35000.0,40.24,40.4,40.24,40.38,35000.0
2008-02-05 10:20:00,40.39,40.42,40.28,40.39,53400.0,40.39,40.42,40.28,40.39,53400.0
2008-02-05 10:30:00,40.39,40.47,40.32,40.38,36300.0,40.39,40.47,40.32,40.38,36300.0
2008-02-05 10:40:00,40.41,40.41,40.07,40.07,48600.0,40.41,40.41,40.07,40.07,48600.0
2008-02-05 10:50:00,40.07,40.11,39.88,39.89,92800.0,40.07,40.11,39.88,39.89,92800.0
2008-02-05 11:00:00,39.9,40.16,39.89,40.12,56100.0,39.9,40.16,39.89,40.12,56100.0
2008-02-05 11:10:00,40.11,40.26,40.1,40.21,39600.0,40.11,40.26,40.1,40.21,39600.0
2008-02-05 11:20:00,40.21,40.39,40.21,40.31,34000.0,40.21,40.39,40.21,40.31,34000.0
2008-02-05 11:30:00,40.32,40.37,40.23,40.27,81100.0,40.32,40.37,40.23,40.27,81100.0
2008-02-05 11:40:00,40.28,40.35,40.25,40.27,43100.0,40.28,40.35,40.25,40.27,43100.0
2008-02-05 11:50:00,40.27,40.28,40.08,40.08,65900.0,40.27,40.28,40.08,40.08,65900.0
2008-02-05 12:00:00,40.07,40.16,40.06,40.11,26000.0,40.07,40.16,40.06,40.11,26000.0
2008-02-05 12:10:00,40.13,40.13,39.98,40.04,42300.0,40.13,40.13,39.98,40.04,42300.0
2008-02-05 12:20:00,40.04,40.07,39.91,40.0,51700.0,40.04,40.07,39.91,40.0,51700.0
2008-02-05 12:30:00,40.0,40.04,39.9,39.95,44700.0,40.0,40.04,39.9,39.95,44700.0
2008-02-05 12:40:00,39.96,40.08,39.96,40.06,40100.0,39.96,40.08,39.96,40.06,40100.0
2008-02-05 12:50:00,40.06,40.12,39.97,40.0,32300.0,40.06,40.12,39.97,40.0,32300.0
2008-02-05 13:00:00,39.99,40.14,39.81,39.82,68300.0,39.99,40.14,39.81,39.82,68300.0
2008-02-05 13:10:00,39.83,39.95,39.78,39.95,72200.0,39.83,39.95,39.78,39.95,72200.0
2008-02-05 13:20:00,39.93,39.96,39.85,39.87,32000.0,39.93,39.96,39.85,39.87,32000.0
2008-02-05 13:30:00,39.86,39.93,39.74,39.81,34900.0,39.86,39.93,39.74,39.81,34900.0
2008-02-05 13:40:00,39.81,39.95,39.79,39.83,54400.0,39.81,39.95,39.79,39.83,54400.0
2008-02-05 13:50:00,39.83,39.95,39.83,39.92,38800.0,39.83,39.95,39.83,39.92,38800.0
2008-02-05 14:00:00,39.93,40.04,39.85,40.02,66500.0,39.93,40.04,39.85,40.02,66500.0
2008-02-05 14:10:00,40.02,40.06,39.97,40.03,32400.0,40.02,40.06,39.97,40.03,32400.0
2008-02-05 14:20:00,40.04,40.11,39.98,40.05,48400.0,40.04,40.11,39.98,40.05,48400.0
2008-02-05 14:30:00,40.06,40.17,40.05,40.14,63200.0,40.06,40.17,40.05,40.14,63200.0
2008-02-05 14:40:00,40.14,40.22,40.12,40.18,90900.0,40.14,40.22,40.12,40.18,90900.0
2008-02-05 14:50:00,40.19,40.19,40.03,40.04,55000.0,40.19,40.19,40.03,40.04,55000.0
2008-02-05 15:00:00,40.02,40.09,39.98,40.02,41800.0,40.02,40.09,39.98,40.02,41800.0
2008-02-05 15:10:00,40.01,40.05,39.95,40.04,72800.0,40.01,40.05,39.95,40.04,72800.0
2008-02-05 15:20:00,40.04,40.1,39.92,40.05,92200.0,40.04,40.1,39.92,40.05,92200.0
2008-02-05 15:30:00,40.02,40.14,40.0,40.05,88900.0,40.02,40.14,40.0,40.05,88900.0
2008-02-05 15:40:00,40.04,40.05,39.84,39.88,178400.0,40.04,40.05,39.84,39.88,178400.0
2008-02-05 15:50:00,39.87,39.97,39.82,39.85,223400.0,39.87,39.97,39.82,39.85,223400.0
2008-02-06 09:30:00,40.21,40.23,39.66,39.82,56800.0,40.21,40.23,39.66,39.82,56800.0
2008-02-06 09:40:00,39.77,39.86,39.46,39.85,81600.0,39.77,39.86,39.46,39.85,81600.0
2008-02-06 09:50:00,39.82,39.87,39.66,39.81,63200.0,39.82,39.87,39.66,39.81,63200.0
2008-02-06 10:00:00,39.8,40.09,39.79,39.92,88200.0,39.8,40.09,39.79,39.92,88200.0
2008-02-06 10:10:00,39.93,40.06,39.69,39.74,66600.0,39.93,40.06,39.69,39.74,66600.0
2008-02-06 10:20:00,39.74,39.77,39.42,39.54,72900.0,39.74,39.77,39.42,39.54,72900.0
2008-02-06 10:30:00,39.55,39.73,39.48,39.69,54800.0,39.55,39.73,39.48,39.69,54800.0
2008-02-06 10:40:00,39.68,39.8,39.66,39.77,61200.0,39.68,39.8,39.66,39.77,61200.0
2008-02-06 10:50:00,39.76,39.89,39.69,39.77,70300.0,39.76,39.89,39.69,39.77,70300.0
2008-02-06 11:00:00,39.78,39.9,39.73,39.79,50100.0,39.78,39.9,39.73,39.79,50100.0
2008-02-06 11:10:00,39.79,39.79,39.66,39.7,50500.0,39.79,39.79,39.66,39.7,50500.0
2008-02-06 11:20:00,39.69,39.79,39.52,39.78,69500.0,39.69,39.79,39.52,39.78,69500.0
2008-02-06 11:30:00,39.78,39.88,39.59,39.59,50800.0,39.78,39.88,39.59,39.59,50800.0
2008-02-06 11:40:00,39.58,39.65,39.55,39.61,26000.0,39.58,39.65,39.55,39.61,26000.0
2008-02-06 11:50:00,39.61,39.62,39.55,39.57,29500.0,39.61,39.62,39.55,39.57,29500.0
2008-02-06 12:00:00,39.58,39.61,39.49,39.55,48900.0,39.58,39.61,39.49,39.55,48900.0
2008-02-06 12:10:00,39.53,39.57,39.44,39.48,37000.0,39.53,39.57,39.44,39.48,37000.0
2008-02-06 12:20:00,39.49,39.49,39.21,39.26,115600.0,39.49,39.49,39.21,39.26,115600.0
2008-02-06 12:30:00,39.26,39.29,39.15,39.22,76900.0,39.26,39.29,39.15,39.22,76900.0
2008-02-06 12:40:00,39.22,39.23,39.11,39.14,45000.0,39.22,39.23,39.11,39.14,45000.0
2008-02-06 12:50:00,39.14,39.21,39.1,39.16,40900.0,39.14,39.21,39.1,39.16,40900.0
2008-02-06 13:00:00,39.16,39.23,39.13,39.16,31800.0,39.16,39.23,39.13,39.16,31800.0
2008-02-06 13:10:00,39.17,39.28,39.15,39.2,26300.0,39.17,39.28,39.15,39.2,26300.0
2008-02-06 13:20:00,39.21,39.3,39.2,39.3,19400.0,39.21,39.3,39.2,39.3,19400.0
2008-02-06 13:30:00,39.28,39.3,39.14,39.16,28300.0,39.28,39.3,39.14,39.16,28300.0
2008-02-06 13:40:00,39.15,39.16,39.06,39.07,29900.0,39.15,39.16,39.06,39.07,29900.0
2008-02-06 13:50:00,39.07,39.11,38.8,38.82,37200.0,39.07,39.11,38.8,38.82,37200.0
2008-02-06 14:00:00,38.82,38.82,38.71,38.75,112400.0,38.82,38.82,38.71,38.75,112400.0
2008-02-06 14:10:00,38.74,38.75,38.57,38.57,111800.0,38.74,38.75,38.57,38.57,111800.0
2008-02-06 14:20:00,38.59,38.76,38.53,38.75,88100.0,38.59,38.76,38.53,38.75,88100.0
2008-02-06 14:30:00,38.75,38.84,38.64,38.84,58200.0,38.75,38.84,38.64,38.84,58200.0
2008-02-06 14:40:00,38.84,38.98,38.83,38.97,84500.0,38.84,38.98,38.83,38.97,84500.0
2008-02-06 14:50:00,38.96,39.02,38.9,38.93,89300.0,38.96,39.02,38.9,38.93,89300.0
2008-02-06 15:00:00,38.93,39.04,38.93,39.0,91000.0,38.93,39.04,38.93,39.0,91000.0
2008-02-06 15:10:00,38.99,39.04,38.77,38.96,115400.0,38.99,39.04,38.77,38.96,115400.0
2008-02-06 15:20:00,38.96,39.0,38.85,39.0,85100.0,38.96,39.0,38.85,39.0,85100.0
2008-02-06 15:30:00,39.0,39.01,38.82,38.87,111400.0,39.0,39.01,38.82,38.87,111400.0
2008-02-06 15:40:00,38.87,38.89,38.73,38.73,146200.0,38.87,38.89,38.73,38.73,146200.0
2008-02-06 15:50:00,38.74,38.79,38.67,38.67,252800.0,38.74,38.79,38.67,38.67,252800.0
2008-02-07 09:30:00,38.45,38.46,37.84,37.99,119000.0,38.45,38.46,37.84,37.99,119000.0
2008-02-07 09:40:00,37.98,38.0,37.69,37.72,138300.0,37.98,38.0,37.69,37.72,138300.0
2008-02-07 09:50:00,37.72,37.8,37.46,37.55,152100.0,37.72,37.8,37.46,37.55,152100.0
2008-02-07 10:00:00,37.54,38.31,37.54,38.31,162700.0,37.54,38.31,37.54,38.31,162700.0
2008-02-07 10:10:00,38.3,38.95,38.1,38.82,249100.0,38.3,38.95,38.1,38.82,249100.0
2008-02-07 10:20:00,38.83,39.02,38.68,38.82,191800.0,38.83,39.02,38.68,38.82,191800.0
2008-02-07 10:30:00,38.81,38.9,38.49,38.51,100900.0,38.81,38.9,38.49,38.51,100900.0
2008-02-07 10:40:00,38.5,38.63,38.29,38.54,125000.0,38.5,38.63,38.29,38.54,125000.0
2008-02-07 10:50:00,38.51,38.6,38.3,38.33,136500.0,38.51,38.6,38.3,38.33,136500.0
2008-02-07 11:00:00,38.32,38.5,38.29,38.46,108700.0,38.32,38.5,38.29,38.46,108700.0
2008-02-07 11:10:00,38.45,38.53,38.35,38.36,73000.0,38.45,38.53,38.35,38.36,73000.0
2008-02-07 11:20:00,38.35,38.52,38.22,38.3,129300.0,38.35,38.52,38.22,38.3,129300.0
2008-02-07 11:30:00,38.29,38.39,38.15,38.26,137000.0,38.29,38.39,38.15,38.26,137000.0
2008-02-07 11:40:00,38.27,38.33,38.18,38.27,87000.0,38.27,38.33,38.18,38.27,87000.0
2008-02-07 11:50:00,38.26,38.37,38.16,38.33,90000.0,38.26,38.37,38.16,38.33,90000.0
2008-02-07 12:00:00,38.35,38.5,38.27,38.48,57100.0,38.35,38.5,38.27,38.48,57100.0
2008-02-07 12:10:00,38.5,38.54,38.32,38.49,171200.0,38.5,38.54,38.32,38.49,171200.0
2008-02-07 12:20:00,38.5,38.56,38.45,38.49,71300.0,38.5,38.56,38.45,38.49,71300.0
2008-02-07 12:30:00,38.49,38.55,38.42,38.49,83600.0,38.49,38.55,38.42,38.49,83600.0
2008-02-07 12:40:00,38.49,38.5,38.45,38.48,29300.0,38.49,38.5,38.45,38.48,29300.0
2008-02-07 12:50:00,38.49,38.52,38.41,38.47,78200.0,38.49,38.52,38.41,38.47,78200.0
2008-02-07 13:00:00,38.47,38.5,38.43,38.49,25500.0,38.47,38.5,38.43,38.49,25500.0
2008-02-07 13:10:00,38.48,38.51,38.45,38.5,48600.0,38.48,38.51,38.45,38.5,48600.0
2008-02-07 13:20:00,38.49,38.72,38.49,38.65,203100.0,38.49,38.72,38.49,38.65,203100.0
2008-02-07 13:30:00,38.65,38.78,38.61,38.75,158400.0,38.65,38.78,38.61,38.75,158400.0
2008-02-07 13:40:00,38.75,38.93,38.74,38.79,246300.0,38.75,38.93,38.74,38.79,246300.0
2008-02-07 13:50:00,38.79,38.93,38.74,38.9,117500.0,38.79,38.93,38.74,38.9,117500.0
2008-02-07 14:00:00,38.9,38.92,38.76,38.84,234800.0,38.9,38.92,38.76,38.84,234800.0
2008-02-07 14:10:00,38.81,38.84,38.5,38.65,151100.0,38.81,38.84,38.5,38.65,151100.0
2008-02-07 14:20:00,38.67,38.77,38.52,38.69,42000.0,38.67,38.77,38.52,38.69,42000.0
2008-02-07 14:30:00,38.69,38.69,38.34,38.37,51700.0,38.69,38.69,38.34,38.37,51700.0
2008-02-07 14:40:00,38.38,38.52,38.32,38.48,42200.0,38.38,38.52,38.32,38.48,42200.0
2008-02-07 14:50:00,38.47,38.47,38.2,38.25,71600.0,38.47,38.47,38.2,38.25,71600.0
2008-02-07 15:00:00,38.26,38.26,37.78,37.78,280600.0,38.26,38.26,37.78,37.78,280600.0
2008-02-07 15:10:00,37.77,38.23,37.73,38.15,217600.0,37.77,38.23,37.73,38.15,217600.0
2008-02-07 15:20:00,38.17,38.46,38.12,38.4,107300.0,38.17,38.46,38.12,38.4,107300.0
2008-02-07 15:30:00,38.4,38.53,38.36,38.42,123800.0,38.4,38.53,38.36,38.42,123800.0
2008-02-07 15:40:00,38.4,38.46,38.22,38.37,142300.0,38.4,38.46,38.22,38.37,142300.0
2008-02-07 15:50:00,38.36,38.57,38.28,38.56,215600.0,38.36,38.57,38.28,38.56,215600.0
2008-02-08 09:30:00,38.6,38.87,38.39,38.71,82700.0,38.6,38.87,38.39,38.71,82700.0
2008-02-08 09:40:00,38.76,38.82,38.47,38.51,65700.0,38.76,38.82,38.47,38.51,65700.0
2008-02-08 09:50:00,38.51,38.57,38.27,38.57,94800.0,38.51,38.57,38.27,38.57,94800.0
2008-02-08 10:00:00,38.56,38.82,38.55,38.74,178600.0,38.56,38.82,38.55,38.74,178600.0
2008-02-08 10:10:00,38.72,38.87,38.72,38.8,41400.0,38.72,38.87,38.72,38.8,41400.0
2008-02-08 10:20:00,38.8,38.98,38.75,38.95,31400.0,38.8,38.98,38.75,38.95,31400.0
2008-02-08 10:30:00,38.93,38.94,38.79,38.83,23400.0,38.93,38.94,38.79,38.83,23400.0
2008-02-08 10:40:00,38.83,39.0,38.83,38.98,110800.0,38.83,39.0,38.83,38.98,110800.0
2008-02-08 10:50:00,38.99,39.1,38.92,39.0,45900.0,38.99,39.1,38.92,39.0,45900.0
2008-02-08 11:00:00,38.99,39.12,38.85,39.09,39500.0,38.99,39.12,38.85,39.09,39500.0
2008-02-08 11:10:00,39.09,39.13,39.02,39.09,30000.0,39.09,39.13,39.02,39.09,30000.0
2008-02-08 11:20:00,39.08,39.08,38.93,38.95,15500.0,39.08,39.08,38.93,38.95,15500.0
2008-02-08 11:30:00,38.94,39.01,38.94,38.97,75100.0,38.94,39.01,38.94,38.97,75100.0
2008-02-08 11:40:00,38.96,39.03,38.86,38.87,17300.0,38.96,39.03,38.86,38.87,17300.0
2008-02-08 11:50:00,38.86,38.86,38.71,38.72,45600.0,38.86,38.86,38.71,38.72,45600.0
2008-02-08 12:00:00,38.72,38.93,38.69,38.9,43200.0,38.72,38.93,38.69,38.9,43200.0
2008-02-08 12:10:00,38.89,38.96,38.76,38.79,27200.0,38.89,38.96,38.76,38.79,27200.0
2008-02-08 12:20:00,38.79,38.83,38.64,38.81,23100.0,38.79,38.83,38.64,38.81,23100.0
2008-02-08 12:30:00,38.81,38.87,38.72,38.79,27300.0,38.81,38.87,38.72,38.79,27300.0
2008-02-08 12:40:00,38.78,38.85,38.57,38.59,25100.0,38.78,38.85,38.57,38.59,25100.0
2008-02-08 12:50:00,38.61,38.82,38.61,38.82,19900.0,38.61,38.82,38.61,38.82,19900.0
2008-02-08 13:00:00,38.82,38.82,38.73,38.77,17600.0,38.82,38.82,38.73,38.77,17600.0
2008-02-08 13:10:00,38.77,38.82,38.63,38.65,21000.0,38.77,38.82,38.63,38.65,21000.0
2008-02-08 13:20:00,38.64,38.7,38.55,38.63,27200.0,38.64,38.7,38.55,38.63,27200.0
2008-02-08 13:30:00,38.66,38.68,38.42,38.45,43200.0,38.66,38.68,38.42,38.45,43200.0
2008-02-08 13:40:00,38.46,38.53,38.33,38.5,46600.0,38.46,38.53,38.33,38.5,46600.0
2008-02-08 13:50:00,38.51,38.61,38.49,38.5,26000.0,38.51,38.61,38.49,38.5,26000.0
2008-02-08 14:00:00,38.5,38.63,38.48,38.58,58400.0,38.5,38.63,38.48,38.58,58400.0
2008-02-08 14:10:00,38.56,38.76,38.55,38.74,39000.0,38.56,38.76,38.55,38.74,39000.0
2008-02-08 14:20:00,38.72,38.77,38.6,38.65,33500.0,38.72,38.77,38.6,38.65,33500.0
2008-02-08 14:30:00,38.64,38.75,38.61,38.71,34000.0,38.64,38.75,38.61,38.71,34000.0
2008-02-08 14:40:00,38.7,38.76,38.65,38.68,23800.0,38.7,38.76,38.65,38.68,23800.0
2008-02-08 14:50:00,38.69,38.76,38.65,38.66,75100.0,38.69,38.76,38.65,38.66,75100.0
2008-02-08 15:00:00,38.66,38.74,38.58,38.72,42900.0,38.66,38.74,38.58,38.72,42900.0
2008-02-08 15:10:00,38.72,38.84,38.66,38.82,31300.0,38.72,38.84,38.66,38.82,31300.0
2008-02-08 15:20:00,38.82,38.82,38.67,38.74,68600.0,38.82,38.82,38.67,38.74,68600.0
2008-02-08 15:30:00,38.74,38.92,38.66,38.72,83700.0,38.74,38.92,38.66,38.72,83700.0
2008-02-08 15:40:00,38.72,39.01,38.68,38.98,393400.0,38.72,39.01,38.68,38.98,393400.0
2008-02-08 15:50:00,38.97,39.0,38.87,38.94,373900.0,38.97,39.0,38.87,38.94,373900.0
2008-02-11 09:30:00,38.97,39.33,38.94,39.25,74300.0,38.97,39.33,38.94,39.25,74300.0
2008-02-11 09:40:00,39.23,39.25,39.0,39.05,65000.0,39.23,39.25,39.0,39.05,65000.0
2008-02-11 09:50:00,39.05,39.08,38.87,39.0,57100.0,39.05,39.08,38.87,39.0,57100.0
2008-02-11 10:00:00,38.99,39.03,38.79,38.83,72100.0,38.99,39.03,38.79,38.83,72100.0
2008-02-11 10:10:00,38.85,38.86,38.71,38.82,63400.0,38.85,38.86,38.71,38.82,63400.0
2008-02-11 10:20:00,38.81,38.86,38.63,38.75,38000.0,38.81,38.86,38.63,38.75,38000.0
2008-02-11 10:30:00,38.74,38.97,38.72,38.96,57400.0,38.74,38.97,38.72,38.96,57400.0
2008-02-11 10:40:00,38.98,39.07,38.95,39.0,98100.0,38.98,39.07,38.95,39.0,98100.0
2008-02-11 10:50:00,39.0,39.02,38.94,38.99,20600.0,39.0,39.02,38.94,38.99,20600.0
2008-02-11 11:00:00,38.99,39.0,38.87,38.9,39200.0,38.99,39.0,38.87,38.9,39200.0
2008-02-11 11:10:00,38.9,38.92,38.85,38.91,36900.0,38.9,38.92,38.85,38.91,36900.0
2008-02-11 11:20:00,38.91,38.93,38.75,38.83,31200.0,38.91,38.93,38.75,38.83,31200.0
2008-02-11 11:30:00,38.82,38.91,38.78,38.86,28100.0,38.82,38.91,38.78,38.86,28100.0
2008-02-11 11:40:00,38.87,38.87,38.77,38.82,48500.0,38.87,38.87,38.77,38.82,48500.0
2008-02-11 11:50:00,38.85,38.96,38.79,38.93,16400.0,38.85,38.96,38.79,38.93,16400.0
2008-02-11 12:00:00,38.95,39.15,38.95,39.15,60700.0,38.95,39.15,38.95,39.15,60700.0
2008-02-11 12:10:00,39.16,39.26,39.13,39.17,112000.0,39.16,39.26,39.13,39.17,112000.0
2008-02-11 12:20:00,39.17,39.21,39.14,39.15,34300.0,39.17,39.21,39.14,39.15,34300.0
2008-02-11 12:30:00,39.15,39.32,39.14,39.32,37900.0,39.15,39.32,39.14,39.32,37900.0
2008-02-11 12:40:00,39.32,39.4,39.29,39.4,184900.0,39.32,39.4,39.29,39.4,184900.0
2008-02-11 12:50:00,39.4,39.5,39.38,39.45,63700.0,39.4,39.5,39.38,39.45,63700.0
2008-02-11 13:00:00,39.46,39.6,39.46,39.47,55300.0,39.46,39.6,39.46,39.47,55300.0
2008-02-11 13:10:00,39.47,39.5,39.43,39.44,48700.0,39.47,39.5,39.43,39.44,48700.0
2008-02-11 13:20:00,39.43,39.52,39.42,39.52,64800.0,39.43,39.52,39.42,39.52,64800.0
2008-02-11 13:30:00,39.53,39.56,39.43,39.46,26200.0,39.53,39.56,39.43,39.46,26200.0
2008-02-11 13:40:00,39.45,39.54,39.41,39.45,145800.0,39.45,39.54,39.41,39.45,145800.0
2008-02-11 13:50:00,39.43,39.47,39.42,39.44,34000.0,39.43,39.47,39.42,39.44,34000.0
2008-02-11 14:00:00,39.46,39.48,39.42,39.46,66700.0,39.46,39.48,39.42,39.46,66700.0
2008-02-11 14:10:00,39.45,39.59,39.45,39.47,123800.0,39.45,39.59,39.45,39.47,123800.0
2008-02-11 14:20:00,39.47,39.54,39.46,39.49,67100.0,39.47,39.54,39.46,39.49,67100.0
2008-02-11 14:30:00,39.49,39.51,39.43,39.51,86900.0,39.49,39.51,39.43,39.51,86900.0
2008-02-11 14:40:00,39.5,39.61,39.47,39.55,76300.0,39.5,39.61,39.47,39.55,76300.0
2008-02-11 14:50:00,39.54,39.56,39.45,39.45,87600.0,39.54,39.56,39.45,39.45,87600.0
2008-02-11 15:00:00,39.46,39.56,39.42,39.53,86100.0,39.46,39.56,39.42,39.53,86100.0
2008-02-11 15:10:00,39.53,39.64,39.48,39.5,59500.0,39.53,39.64,39.48,39.5,59500.0
2008-02-11 15:20:00,39.5,39.56,39.48,39.51,99200.0,39.5,39.56,39.48,39.51,99200.0
2008-02-11 15:30:00,39.5,39.5,39.41,39.43,139200.0,39.5,39.5,39.41,39.43,139200.0
2008-02-11 15:40:00,39.43,39.44,39.23,39.25,163500.0,39.43,39.44,39.23,39.25,163500.0
2008-02-11 15:50:00,39.25,39.3,39.23,39.25,219600.0,39.25,39.3,39.23,39.25,219600.0
2008-02-12 09:30:00,39.67,40.39,39.58,39.76,384300.0,39.67,40.39,39.58,39.76,384300.0
2008-02-12 09:40:00,39.76,39.8,39.55,39.66,171500.0,39.76,39.8,39.55,39.66,171500.0
2008-02-12 09:50:00,39.68,39.69,39.3,39.4,195500.0,39.68,39.69,39.3,39.4,195500.0
2008-02-12 10:00:00,39.4,39.54,39.33,39.43,205000.0,39.4,39.54,39.33,39.43,205000.0
2008-02-12 10:10:00,39.47,39.69,39.21,39.56,262300.0,39.47,39.69,39.21,39.56,262300.0
2008-02-12 10:20:00,39.53,39.64,39.45,39.46,66400.0,39.53,39.64,39.45,39.46,66400.0
2008-02-12 10:30:00,39.46,39.51,39.35,39.36,282500.0,39.46,39.51,39.35,39.36,282500.0
2008-02-12 10:40:00,39.36,39.42,39.25,39.42,104200.0,39.36,39.42,39.25,39.42,104200.0
2008-02-12 10:50:00,39.42,39.48,39.37,39.48,69000.0,39.42,39.48,39.37,39.48,69000.0
2008-02-12 11:00:00,39.47,39.51,39.2,39.43,157900.0,39.47,39.51,39.2,39.43,157900.0
2008-02-12 11:10:00,39.44,39.47,39.38,39.4,45400.0,39.44,39.47,39.38,39.4,45400.0
2008-02-12 11:20:00,39.4,39.4,39.33,39.36,69300.0,39.4,39.4,39.33,39.36,69300.0
2008-02-12 11:30:00,39.38,39.39,39.24,39.25,67000.0,39.38,39.39,39.24,39.25,67000.0
2008-02-12 11:40:00,39.24,39.29,39.2,39.24,56800.0,39.24,39.29,39.2,39.24,56800.0
2008-02-12 11:50:00,39.25,39.25,39.11,39.11,55400.0,39.25,39.25,39.11,39.11,55400.0
2008-02-12 12:00:00,39.11,39.11,38.88,38.95,126600.0,39.11,39.11,38.88,38.95,126600.0
2008-02-12 12:10:00,38.95,39.03,38.86,38.99,80100.0,38.95,39.03,38.86,38.99,80100.0
2008-02-12 12:20:00,38.98,39.0,38.87,38.97,63700.0,38.98,39.0,38.87,38.97,63700.0
2008-02-12 12:30:00,38.96,38.98,38.82,38.84,95500.0,38.96,38.98,38.82,38.84,95500.0
2008-02-12 12:40:00,38.83,38.94,38.73,38.94,106300.0,38.83,38.94,38.73,38.94,106300.0
2008-02-12 12:50:00,38.93,38.96,38.87,38.93,40100.0,38.93,38.96,38.87,38.93,40100.0
2008-02-12 13:00:00,38.93,38.94,38.88,38.89,69500.0,38.93,38.94,38.88,38.89,69500.0
2008-02-12 13:10:00,38.89,38.95,38.83,38.94,35800.0,38.89,38.95,38.83,38.94,35800.0
2008-02-12 13:20:00,38.95,38.98,38.89,38.92,59700.0,38.95,38.98,38.89,38.92,59700.0
2008-02-12 13:30:00,38.92,38.98,38.91,38.95,35700.0,38.92,38.98,38.91,38.95,35700.0
2008-02-12 13:40:00,38.95,38.95,38.86,38.91,26000.0,38.95,38.95,38.86,38.91,26000.0
2008-02-12 13:50:00,38.91,38.96,38.9,38.93,34500.0,38.91,38.96,38.9,38.93,34500.0
2008-02-12 14:00:00,38.93,38.93,38.85,38.86,53800.0,38.93,38.93,38.85,38.86,53800.0
2008-02-12 14:10:00,38.87,38.94,38.8,38.82,71500.0,38.87,38.94,38.8,38.82,71500.0
2008-02-12 14:20:00,38.82,38.85,38.8,38.84,73500.0,38.82,38.85,38.8,38.84,73500.0
2008-02-12 14:30:00,38.84,38.84,38.71,38.81,91800.0,38.84,38.84,38.71,38.81,91800.0
2008-02-12 14:40:00,38.82,38.95,38.73,38.95,74200.0,38.82,38.95,38.73,38.95,74200.0
2008-02-12 14:50:00,38.96,38.97,38.85,38.96,76800.0,38.96,38.97,38.85,38.96,76800.0
2008-02-12 15:00:00,38.96,38.96,38.66,38.73,99900.0,38.96,38.96,38.66,38.73,99900.0
2008-02-12 15:10:00,38.73,38.8,38.66,38.72,55600.0,38.73,38.8,38.66,38.72,55600.0
2008-02-12 15:20:00,38.71,38.74,38.45,38.52,106700.0,38.71,38.74,38.45,38.52,106700.0
2008-02-12 15:30:00,38.52,38.58,38.29,38.3,143100.0,38.52,38.58,38.29,38.3,143100.0
2008-02-12 15:40:00,38.31,38.53,38.3,38.43,193000.0,38.31,38.53,38.3,38.43,193000.0
2008-02-12 15:50:00,38.43,38.54,38.38,38.5,274400.0,38.43,38.54,38.38,38.5,274400.0
2008-02-13 09:30:00,38.79,39.0,38.2,38.77,342000.0,38.79,39.0,38.2,38.77,342000.0
2008-02-13 09:40:00,38.79,38.85,38.66,38.74,147500.0,38.79,38.85,38.66,38.74,147500.0
2008-02-13 09:50:00,38.74,38.77,38.53,38.59,96400.0,38.74,38.77,38.53,38.59,96400.0
2008-02-13 10:00:00,38.59,38.67,38.49,38.55,148600.0,38.59,38.67,38.49,38.55,148600.0
2008-02-13 10:10:00,38.55,38.67,38.5,38.67,104600.0,38.55,38.67,38.5,38.67,104600.0
2008-02-13 10:20:00,38.66,38.73,38.59,38.69,145500.0,38.66,38.73,38.59,38.69,145500.0
2008-02-13 10:30:00,38.69,38.69,38.53,38.64,101600.0,38.69,38.69,38.53,38.64,101600.0
2008-02-13 10:40:00,38.63,38.68,38.58,38.62,48700.0,38.63,38.68,38.58,38.62,48700.0
2008-02-13 10:50:00,38.64,38.64,38.41,38.42,52300.0,38.64,38.64,38.41,38.42,52300.0
2008-02-13 11:00:00,38.43,38.77,38.43,38.75,155500.0,38.43,38.77,38.43,38.75,155500.0
2008-02-13 11:10:00,38.77,38.77,38.59,38.65,79900.0,38.77,38.77,38.59,38.65,79900.0
2008-02-13 11:20:00,38.66,38.79,38.58,38.78,129200.0,38.66,38.79,38.58,38.78,129200.0
2008-02-13 11:30:00,38.78,38.8,38.71,38.79,66300.0,38.78,38.8,38.71,38.79,66300.0
2008-02-13 11:40:00,38.8,38.8,38.65,38.68,79300.0,38.8,38.8,38.65,38.68,79300.0
2008-02-13 11:50:00,38.67,38.68,38.49,38.68,71100.0,38.67,38.68,38.49,38.68,71100.0
2008-02-13 12:00:00,38.67,38.77,38.64,38.69,77400.0,38.67,38.77,38.64,38.69,77400.0
2008-02-13 12:10:00,38.71,38.76,38.62,38.65,50400.0,38.71,38.76,38.62,38.65,50400.0
2008-02-13 12:20:00,38.65,38.7,38.54,38.55,83600.0,38.65,38.7,38.54,38.55,83600.0
2008-02-13 12:30:00,38.57,38.65,38.55,38.59,41400.0,38.57,38.65,38.55,38.59,41400.0
2008-02-13 12:40:00,38.58,38.67,38.54,38.67,53400.0,38.58,38.67,38.54,38.67,53400.0
2008-02-13 12:50:00,38.67,38.75,38.6,38.7,125100.0,38.67,38.75,38.6,38.7,125100.0
2008-02-13 13:00:00,38.7,38.8,38.65,38.73,78200.0,38.7,38.8,38.65,38.73,78200.0
2008-02-13 13:10:00,38.73,38.75,38.65,38.74,34000.0,38.73,38.75,38.65,38.74,34000.0
2008-02-13 13:20:00,38.75,38.82,38.67,38.69,88200.0,38.75,38.82,38.67,38.69,88200.0
2008-02-13 13:30:00,38.68,38.73,38.65,38.7,64900.0,38.68,38.73,38.65,38.7,64900.0
2008-02-13 13:40:00,38.71,38.78,38.66,38.73,274200.0,38.71,38.78,38.66,38.73,274200.0
2008-02-13 13:50:00,38.73,38.84,38.7,38.7,111500.0,38.73,38.84,38.7,38.7,111500.0
2008-02-13 14:00:00,38.74,38.77,38.7,38.73,82400.0,38.74,38.77,38.7,38.73,82400.0
2008-02-13 14:10:00,38.74,38.85,38.72,38.79,123200.0,38.74,38.85,38.72,38.79,123200.0
2008-02-13 14:20:00,38.81,38.83,38.73,38.8,113000.0,38.81,38.83,38.73,38.8,113000.0
2008-02-13 14:30:00,38.8,38.89,38.73,38.89,118800.0,38.8,38.89,38.73,38.89,118800.0
2008-02-13 14:40:00,38.89,39.05,38.86,39.0,245800.0,38.89,39.05,38.86,39.0,245800.0
2008-02-13 14:50:00,39.01,39.05,38.96,39.02,63400.0,39.01,39.05,38.96,39.02,63400.0
2008-02-13 15:00:00,39.02,39.03,38.91,38.99,186000.0,39.02,39.03,38.91,38.99,186000.0
2008-02-13 15:10:00,38.98,39.0,38.89,38.89,127300.0,38.98,39.0,38.89,38.89,127300.0
2008-02-13 15:20:00,38.88,38.95,38.86,38.9,149600.0,38.88,38.95,38.86,38.9,149600.0
2008-02-13 15:30:00,38.89,38.92,38.78,38.85,259100.0,38.89,38.92,38.78,38.85,259100.0
2008-02-13 15:40:00,38.85,38.86,38.69,38.7,288600.0,38.85,38.86,38.69,38.7,288600.0
2008-02-13 15:50:00,38.71,38.75,38.61,38.72,297100.0,38.71,38.75,38.61,38.72,297100.0
2008-02-14 09:30:00,38.56,38.84,38.52,38.58,161400.0,38.56,38.84,38.52,38.58,161400.0
2008-02-14 09:40:00,38.58,38.72,38.39,38.71,132300.0,38.58,38.72,38.39,38.71,132300.0
2008-02-14 09:50:00,38.71,38.99,38.7,38.82,124000.0,38.71,38.99,38.7,38.82,124000.0
2008-02-14 10:00:00,38.84,38.92,38.79,38.92,116200.0,38.84,38.92,38.79,38.92,116200.0
2008-02-14 10:10:00,38.9,39.08,38.83,39.08,192400.0,38.9,39.08,38.83,39.08,192400.0
2008-02-14 10:20:00,39.08,39.22,39.06,39.13,107800.0,39.08,39.22,39.06,39.13,107800.0
2008-02-14 10:30:00,39.14,39.16,39.03,39.1,88300.0,39.14,39.16,39.03,39.1,88300.0
2008-02-14 10:40:00,39.1,39.13,38.96,38.97,224800.0,39.1,39.13,38.96,38.97,224800.0
2008-02-14 10:50:00,38.97,39.0,38.79,38.85,98700.0,38.97,39.0,38.79,38.85,98700.0
2008-02-14 11:00:00,38.84,39.0,38.84,38.92,69200.0,38.84,39.0,38.84,38.92,69200.0
2008-02-14 11:10:00,38.91,38.92,38.75,38.79,103900.0,38.91,38.92,38.75,38.79,103900.0
2008-02-14 11:20:00,38.79,38.86,38.77,38.83,65100.0,38.79,38.86,38.77,38.83,65100.0
2008-02-14 11:30:00,38.84,38.9,38.81,38.88,39700.0,38.84,38.9,38.81,38.88,39700.0
2008-02-14 11:40:00,38.88,38.93,38.8,38.84,49500.0,38.88,38.93,38.8,38.84,49500.0
2008-02-14 11:50:00,38.83,39.0,38.83,38.96,52100.0,38.83,39.0,38.83,38.96,52100.0
2008-02-14 12:00:00,38.97,38.98,38.85,38.88,56600.0,38.97,38.98,38.85,38.88,56600.0
2008-02-14 12:10:00,38.9,38.94,38.9,38.92,27900.0,38.9,38.94,38.9,38.92,27900.0
2008-02-14 12:20:00,38.9,39.0,38.86,38.87,75000.0,38.9,39.0,38.86,38.87,75000.0
2008-02-14 12:30:00,38.86,38.94,38.8,38.81,72100.0,38.86,38.94,38.8,38.81,72100.0
2008-02-14 12:40:00,38.82,38.84,38.77,38.82,48800.0,38.82,38.84,38.77,38.82,48800.0
2008-02-14 12:50:00,38.81,38.93,38.81,38.84,72800.0,38.81,38.93,38.81,38.84,72800.0
2008-02-14 13:00:00,38.83,38.88,38.76,38.83,48700.0,38.83,38.88,38.76,38.83,48700.0
2008-02-14 13:10:00,38.83,38.87,38.73,38.86,56400.0,38.83,38.87,38.73,38.86,56400.0
2008-02-14 13:20:00,38.86,38.86,38.71,38.8,56700.0,38.86,38.86,38.71,38.8,56700.0
2008-02-14 13:30:00,38.8,38.8,38.73,38.78,77100.0,38.8,38.8,38.73,38.78,77100.0
2008-02-14 13:40:00,38.77,38.8,38.74,38.78,66900.0,38.77,38.8,38.74,38.78,66900.0
2008-02-14 13:50:00,38.78,38.87,38.73,38.76,122200.0,38.78,38.87,38.73,38.76,122200.0
2008-02-14 14:00:00,38.76,38.81,38.76,38.79,37600.0,38.76,38.81,38.76,38.79,37600.0
2008-02-14 14:10:00,38.78,38.87,38.74,38.86,50000.0,38.78,38.87,38.74,38.86,50000.0
2008-02-14 14:20:00,38.87,38.93,38.81,38.81,119100.0,38.87,38.93,38.81,38.81,119100.0
2008-02-14 14:30:00,38.82,38.83,38.67,38.75,91900.0,38.82,38.83,38.67,38.75,91900.0
2008-02-14 14:40:00,38.75,38.75,38.56,38.57,84500.0,38.75,38.75,38.56,38.57,84500.0
2008-02-14 14:50:00,38.58,38.68,38.58,38.66,128000.0,38.58,38.68,38.58,38.66,128000.0
2008-02-14 15:00:00,38.66,38.71,38.55,38.7,134900.0,38.66,38.71,38.55,38.7,134900.0
2008-02-14 15:10:00,38.7,38.88,38.7,38.88,84200.0,38.7,38.88,38.7,38.88,84200.0
2008-02-14 15:20:00,38.88,38.89,38.84,38.86,58100.0,38.88,38.89,38.84,38.86,58100.0
2008-02-14 15:30:00,38.85,38.9,38.81,38.87,120300.0,38.85,38.9,38.81,38.87,120300.0
2008-02-14 15:40:00,38.86,38.86,38.71,38.8,116400.0,38.86,38.86,38.71,38.8,116400.0
2008-02-14 15:50:00,38.79,38.81,38.69,38.73,297200.0,38.79,38.81,38.69,38.73,297200.0
2008-02-15 09:30:00,38.51,38.73,38.22,38.3,354500.0,38.51,38.73,38.22,38.3,354500.0
2008-02-15 09:40:00,38.3,38.39,38.1,38.16,103900.0,38.3,38.39,38.1,38.16,103900.0
2008-02-15 09:50:00,38.15,38.36,38.11,38.29,82300.0,38.15,38.36,38.11,38.29,82300.0
2008-02-15 10:00:00,38.26,38.32,38.15,38.3,191800.0,38.26,38.32,38.15,38.3,191800.0
2008-02-15 10:10:00,38.3,38.4,38.28,38.38,62300.0,38.3,38.4,38.28,38.38,62300.0
2008-02-15 10:20:00,38.38,38.45,38.35,38.41,82800.0,38.38,38.45,38.35,38.41,82800.0
2008-02-15 10:30:00,38.4,38.65,38.4,38.6,87200.0,38.4,38.65,38.4,38.6,87200.0
2008-02-15 10:40:00,38.6,38.63,38.49,38.59,58400.0,38.6,38.63,38.49,38.59,58400.0
2008-02-15 10:50:00,38.59,38.63,38.37,38.39,172300.0,38.59,38.63,38.37,38.39,172300.0
2008-02-15 11:00:00,38.4,38.48,38.36,38.39,46100.0,38.4,38.48,38.36,38.39,46100.0
2008-02-15 11:10:00,38.39,38.5,38.37,38.49,33100.0,38.39,38.5,38.37,38.49,33100.0
2008-02-15 11:20:00,38.48,38.49,38.28,38.34,63300.0,38.48,38.49,38.28,38.34,63300.0
2008-02-15 11:30:00,38.34,38.37,38.25,38.25,30200.0,38.34,38.37,38.25,38.25,30200.0
2008-02-15 11:40:00,38.26,38.3,38.19,38.25,71900.0,38.26,38.3,38.19,38.25,71900.0
2008-02-15 11:50:00,38.27,38.44,38.23,38.36,52400.0,38.27,38.44,38.23,38.36,52400.0
2008-02-15 12:00:00,38.36,38.46,38.33,38.39,80400.0,38.36,38.46,38.33,38.39,80400.0
2008-02-15 12:10:00,38.4,38.44,38.38,38.38,36500.0,38.4,38.44,38.38,38.38,36500.0
2008-02-15 12:20:00,38.39,38.4,38.21,38.21,36600.0,38.39,38.4,38.21,38.21,36600.0
2008-02-15 12:30:00,38.21,38.26,38.18,38.19,57600.0,38.21,38.26,38.18,38.19,57600.0
2008-02-15 12:40:00,38.2,38.2,38.1,38.1,65800.0,38.2,38.2,38.1,38.1,65800.0
2008-02-15 12:50:00,38.13,38.15,38.1,38.13,15200.0,38.13,38.15,38.1,38.13,15200.0
2008-02-15 13:00:00,38.15,38.15,38.1,38.1,43400.0,38.15,38.15,38.1,38.1,43400.0
2008-02-15 13:10:00,38.1,38.2,38.1,38.18,15000.0,38.1,38.2,38.1,38.18,15000.0
2008-02-15 13:20:00,38.18,38.2,38.1,38.16,69100.0,38.18,38.2,38.1,38.16,69100.0
2008-02-15 13:30:00,38.16,38.18,38.09,38.1,61200.0,38.16,38.18,38.09,38.1,61200.0
2008-02-15 13:40:00,38.09,38.1,38.03,38.05,108200.0,38.09,38.1,38.03,38.05,108200.0
2008-02-15 13:50:00,38.04,38.15,38.04,38.14,28400.0,38.04,38.15,38.04,38.14,28400.0
2008-02-15 14:00:00,38.13,38.15,38.0,38.11,72400.0,38.13,38.15,38.0,38.11,72400.0
2008-02-15 14:10:00,38.11,38.11,38.01,38.03,28900.0,38.11,38.11,38.01,38.03,28900.0
2008-02-15 14:20:00,38.03,38.08,37.99,38.08,34400.0,38.03,38.08,37.99,38.08,34400.0
2008-02-15 14:30:00,38.09,38.13,38.04,38.12,32200.0,38.09,38.13,38.04,38.12,32200.0
2008-02-15 14:40:00,38.14,38.23,38.12,38.21,64500.0,38.14,38.23,38.12,38.21,64500.0
2008-02-15 14:50:00,38.21,38.21,38.01,38.07,128000.0,38.21,38.21,38.01,38.07,128000.0
2008-02-15 15:00:00,38.08,38.15,38.01,38.12,62500.0,38.08,38.15,38.01,38.12,62500.0
2008-02-15 15:10:00,38.12,38.24,38.03,38.22,89300.0,38.12,38.24,38.03,38.22,89300.0
2008-02-15 15:20:00,38.22,38.22,38.07,38.07,53500.0,38.22,38.22,38.07,38.07,53500.0
2008-02-15 15:30:00,38.08,38.15,38.03,38.14,175200.0,38.08,38.15,38.03,38.14,175200.0
2008-02-15 15:40:00,38.14,38.16,38.05,38.12,140800.0,38.14,38.16,38.05,38.12,140800.0
2008-02-15 15:50:00,38.11,38.15,38.0,38.15,228400.0,38.11,38.15,38.0,38.15,228400.0
2008-02-19 09:30:00,39.02,39.36,38.88,39.18,165500.0,39.02,39.36,38.88,39.18,165500.0
2008-02-19 09:40:00,39.18,39.35,39.04,39.28,198900.0,39.18,39.35,39.04,39.28,198900.0
2008-02-19 09:50:00,39.28,39.28,39.1,39.13,120900.0,39.28,39.28,39.1,39.13,120900.0
2008-02-19 10:00:00,39.13,39.21,39.04,39.1,103700.0,39.13,39.21,39.04,39.1,103700.0
2008-02-19 10:10:00,39.1,39.17,39.06,39.13,50500.0,39.1,39.17,39.06,39.13,50500.0
2008-02-19 10:20:00,39.13,39.15,39.06,39.11,138900.0,39.13,39.15,39.06,39.11,138900.0
2008-02-19 10:30:00,39.12,39.14,38.93,38.97,111900.0,39.12,39.14,38.93,38.97,111900.0
2008-02-19 10:40:00,38.98,38.98,38.74,38.79,58900.0,38.98,38.98,38.74,38.79,58900.0
2008-02-19 10:50:00,38.79,38.91,38.77,38.9,62800.0,38.79,38.91,38.77,38.9,62800.0
2008-02-19 11:00:00,38.89,38.92,38.81,38.83,53200.0,38.89,38.92,38.81,38.83,53200.0
2008-02-19 11:10:00,38.83,38.83,38.64,38.65,59400.0,38.83,38.83,38.64,38.65,59400.0
2008-02-19 11:20:00,38.64,38.76,38.6,38.69,56000.0,38.64,38.76,38.6,38.69,56000.0
2008-02-19 11:30:00,38.7,38.86,38.69,38.79,38800.0,38.7,38.86,38.69,38.79,38800.0
2008-02-19 11:40:00,38.79,38.81,38.73,38.73,24600.0,38.79,38.81,38.73,38.73,24600.0
2008-02-19 11:50:00,38.73,38.82,38.71,38.81,36500.0,38.73,38.82,38.71,38.81,36500.0
2008-02-19 12:00:00,38.82,38.85,38.72,38.8,26400.0,38.82,38.85,38.72,38.8,26400.0
2008-02-19 12:10:00,38.79,38.85,38.74,38.81,29800.0,38.79,38.85,38.74,38.81,29800.0
2008-02-19 12:20:00,38.8,38.91,38.8,38.84,28900.0,38.8,38.91,38.8,38.84,28900.0
2008-02-19 12:30:00,38.82,38.82,38.74,38.75,36200.0,38.82,38.82,38.74,38.75,36200.0
2008-02-19 12:40:00,38.75,38.79,38.75,38.77,15900.0,38.75,38.79,38.75,38.77,15900.0
2008-02-19 12:50:00,38.78,38.84,38.75,38.76,14200.0,38.78,38.84,38.75,38.76,14200.0
2008-02-19 13:00:00,38.76,38.85,38.75,38.8,20800.0,38.76,38.85,38.75,38.8,20800.0
2008-02-19 13:10:00,38.8,38.89,38.73,38.76,114000.0,38.8,38.89,38.73,38.76,114000.0
2008-02-19 13:20:00,38.77,38.83,38.67,38.7,85100.0,38.77,38.83,38.67,38.7,85100.0
2008-02-19 13:30:00,38.7,38.72,38.59,38.66,50200.0,38.7,38.72,38.59,38.66,50200.0
2008-02-19 13:40:00,38.67,38.68,38.58,38.64,35200.0,38.67,38.68,38.58,38.64,35200.0
2008-02-19 13:50:00,38.62,38.65,38.57,38.57,37700.0,38.62,38.65,38.57,38.57,37700.0
2008-02-19 14:00:00,38.58,38.6,38.45,38.51,59300.0,38.58,38.6,38.45,38.51,59300.0
2008-02-19 14:10:00,38.5,38.53,38.45,38.5,70400.0,38.5,38.53,38.45,38.5,70400.0
2008-02-19 14:20:00,38.48,38.53,38.43,38.43,91800.0,38.48,38.53,38.43,38.43,91800.0
2008-02-19 14:30:00,38.43,38.45,38.2,38.26,69400.0,38.43,38.45,38.2,38.26,69400.0
2008-02-19 14:40:00,38.26,38.32,38.16,38.18,105400.0,38.26,38.32,38.16,38.18,105400.0
2008-02-19 14:50:00,38.15,38.18,38.03,38.03,70300.0,38.15,38.18,38.03,38.03,70300.0
2008-02-19 15:00:00,38.02,38.1,37.93,38.07,133300.0,38.02,38.1,37.93,38.07,133300.0
2008-02-19 15:10:00,38.08,38.15,38.05,38.13,76200.0,38.08,38.15,38.05,38.13,76200.0
2008-02-19 15:20:00,38.13,38.17,37.95,37.96,114300.0,38.13,38.17,37.95,37.96,114300.0
2008-02-19 15:30:00,37.95,37.98,37.9,37.98,298300.0,37.95,37.98,37.9,37.98,298300.0
2008-02-19 15:40:00,37.98,37.98,37.94,37.94,133600.0,37.98,37.98,37.94,37.94,133600.0
2008-02-19 15:50:00,37.94,37.95,37.83,37.9,239900.0,37.94,37.95,37.83,37.9,239900.0
2008-02-20 09:30:00,37.98,38.0,37.59,37.84,245700.0,37.98,38.0,37.59,37.84,245700.0
2008-02-20 09:40:00,37.84,38.32,37.81,38.25,111700.0,37.84,38.32,37.81,38.25,111700.0
2008-02-20 09:50:00,38.25,38.37,38.05,38.09,103700.0,38.25,38.37,38.05,38.09,103700.0
2008-02-20 10:00:00,38.09,38.15,38.0,38.12,115800.0,38.09,38.15,38.0,38.12,115800.0
2008-02-20 10:10:00,38.12,38.2,38.06,38.2,59200.0,38.12,38.2,38.06,38.2,59200.0
2008-02-20 10:20:00,38.2,38.32,38.15,38.27,388600.0,38.2,38.32,38.15,38.27,388600.0
2008-02-20 10:30:00,38.25,38.29,38.1,38.29,49000.0,38.25,38.29,38.1,38.29,49000.0
2008-02-20 10:40:00,38.27,38.3,38.11,38.26,99200.0,38.27,38.3,38.11,38.26,99200.0
2008-02-20 10:50:00,38.26,38.3,38.23,38.29,71900.0,38.26,38.3,38.23,38.29,71900.0
2008-02-20 11:00:00,38.28,38.3,38.24,38.25,57300.0,38.28,38.3,38.24,38.25,57300.0
2008-02-20 11:10:00,38.25,38.31,38.21,38.28,114300.0,38.25,38.31,38.21,38.28,114300.0
2008-02-20 11:20:00,38.27,38.36,38.26,38.36,45000.0,38.27,38.36,38.26,38.36,45000.0
2008-02-20 11:30:00,38.33,38.35,38.29,38.32,35800.0,38.33,38.35,38.29,38.32,35800.0
2008-02-20 11:40:00,38.3,38.33,38.19,38.2,43700.0,38.3,38.33,38.19,38.2,43700.0
2008-02-20 11:50:00,38.2,38.27,38.19,38.2,90700.0,38.2,38.27,38.19,38.2,90700.0
2008-02-20 12:00:00,38.21,38.36,38.19,38.33,100500.0,38.21,38.36,38.19,38.33,100500.0
2008-02-20 12:10:00,38.32,38.52,38.3,38.48,155600.0,38.32,38.52,38.3,38.48,155600.0
2008-02-20 12:20:00,38.49,38.52,38.4,38.48,158900.0,38.49,38.52,38.4,38.48,158900.0
2008-02-20 12:30:00,38.48,38.52,38.44,38.48,83800.0,38.48,38.52,38.44,38.48,83800.0
2008-02-20 12:40:00,38.48,38.52,38.29,38.32,81300.0,38.48,38.52,38.29,38.32,81300.0
2008-02-20 12:50:00,38.32,38.38,38.2,38.22,134600.0,38.32,38.38,38.2,38.22,134600.0
2008-02-20 13:00:00,38.22,38.35,38.21,38.31,89600.0,38.22,38.35,38.21,38.31,89600.0
2008-02-20 13:10:00,38.3,38.33,38.19,38.2,81000.0,38.3,38.33,38.19,38.2,81000.0
2008-02-20 13:20:00,38.19,38.26,38.18,38.2,154000.0,38.19,38.26,38.18,38.2,154000.0
2008-02-20 13:30:00,38.2,38.26,38.16,38.26,50800.0,38.2,38.26,38.16,38.26,50800.0
2008-02-20 13:40:00,38.27,38.4,38.26,38.31,48900.0,38.27,38.4,38.26,38.31,48900.0
2008-02-20 13:50:00,38.31,38.42,38.26,38.32,105900.0,38.31,38.42,38.26,38.32,105900.0
2008-02-20 14:00:00,38.32,38.4,38.2,38.2,116300.0,38.32,38.4,38.2,38.2,116300.0
2008-02-20 14:10:00,38.2,38.3,38.09,38.17,300800.0,38.2,38.3,38.09,38.17,300800.0
2008-02-20 14:20:00,38.17,38.26,38.16,38.24,37400.0,38.17,38.26,38.16,38.24,37400.0
2008-02-20 14:30:00,38.24,38.33,38.22,38.3,61100.0,38.24,38.33,38.22,38.3,61100.0
2008-02-20 14:40:00,38.3,38.42,38.27,38.41,88900.0,38.3,38.42,38.27,38.41,88900.0
2008-02-20 14:50:00,38.42,38.56,38.4,38.46,123000.0,38.42,38.56,38.4,38.46,123000.0
2008-02-20 15:00:00,38.46,38.61,38.45,38.58,138700.0,38.46,38.61,38.45,38.58,138700.0
2008-02-20 15:10:00,38.58,38.64,38.51,38.55,116600.0,38.58,38.64,38.51,38.55,116600.0
2008-02-20 15:20:00,38.55,38.61,38.45,38.46,118800.0,38.55,38.61,38.45,38.46,118800.0
2008-02-20 15:30:00,38.47,38.48,38.32,38.39,197900.0,38.47,38.48,38.32,38.39,197900.0
2008-02-20 15:40:00,38.39,38.44,38.32,38.34,143000.0,38.39,38.44,38.32,38.34,143000.0
2008-02-20 15:50:00,38.36,38.41,38.3,38.39,198400.0,38.36,38.41,38.3,38.39,198400.0
2008-02-21 09:30:00,38.61,38.89,38.39,38.86,95000.0,38.61,38.89,38.39,38.86,95000.0
2008-02-21 09:40:00,38.88,39.13,38.85,39.01,111900.0,38.88,39.13,38.85,39.01,111900.0
2008-02-21 09:50:00,39.01,39.05,38.93,38.93,67500.0,39.01,39.05,38.93,38.93,67500.0
2008-02-21 10:00:00,38.93,38.95,38.75,38.86,146700.0,38.93,38.95,38.75,38.86,146700.0
2008-02-21 10:10:00,38.84,39.0,38.78,38.99,89500.0,38.84,39.0,38.78,38.99,89500.0
2008-02-21 10:20:00,38.99,39.09,38.94,39.01,62700.0,38.99,39.09,38.94,39.01,62700.0
2008-02-21 10:30:00,39.01,39.03,38.89,38.95,80200.0,39.01,39.03,38.89,38.95,80200.0
2008-02-21 10:40:00,38.95,39.0,38.91,39.0,108700.0,38.95,39.0,38.91,39.0,108700.0
2008-02-21 10:50:00,39.01,39.07,38.96,38.96,89900.0,39.01,39.07,38.96,38.96,89900.0
2008-02-21 11:00:00,38.95,39.01,38.94,38.97,63100.0,38.95,39.01,38.94,38.97,63100.0
2008-02-21 11:10:00,38.97,38.98,38.92,38.93,60600.0,38.97,38.98,38.92,38.93,60600.0
2008-02-21 11:20:00,38.94,38.94,38.73,38.76,63200.0,38.94,38.94,38.73,38.76,63200.0
2008-02-21 11:30:00,38.75,38.86,38.74,38.83,104200.0,38.75,38.86,38.74,38.83,104200.0
2008-02-21 11:40:00,38.84,38.88,38.83,38.86,81600.0,38.84,38.88,38.83,38.86,81600.0
2008-02-21 11:50:00,38.86,38.87,38.83,38.85,92200.0,38.86,38.87,38.83,38.85,92200.0
2008-02-21 12:00:00,38.84,38.85,38.68,38.7,94300.0,38.84,38.85,38.68,38.7,94300.0
2008-02-21 12:10:00,38.7,38.72,38.59,38.61,118100.0,38.7,38.72,38.59,38.61,118100.0
2008-02-21 12:20:00,38.61,38.71,38.58,38.7,85500.0,38.61,38.71,38.58,38.7,85500.0
2008-02-21 12:30:00,38.7,38.95,38.68,38.85,214700.0,38.7,38.95,38.68,38.85,214700.0
2008-02-21 12:40:00,38.85,39.17,38.85,39.07,275600.0,38.85,39.17,38.85,39.07,275600.0
2008-02-21 12:50:00,39.07,39.12,38.96,39.11,280500.0,39.07,39.12,38.96,39.11,280500.0
2008-02-21 13:00:00,39.12,39.21,39.03,39.19,94800.0,39.12,39.21,39.03,39.19,94800.0
2008-02-21 13:10:00,39.19,39.19,38.99,39.09,145100.0,39.19,39.19,38.99,39.09,145100.0
2008-02-21 13:20:00,39.09,39.14,39.07,39.13,131300.0,39.09,39.14,39.07,39.13,131300.0
2008-02-21 13:30:00,39.12,39.13,38.85,38.85,293800.0,39.12,39.13,38.85,38.85,293800.0
2008-02-21 13:40:00,38.85,38.91,38.84,38.86,108500.0,38.85,38.91,38.84,38.86,108500.0
2008-02-21 13:50:00,38.86,38.89,38.83,38.88,97300.0,38.86,38.89,38.83,38.88,97300.0
2008-02-21 14:00:00,38.87,38.95,38.87,38.94,110600.0,38.87,38.95,38.87,38.94,110600.0
2008-02-21 14:10:00,38.93,38.94,38.85,38.94,94900.0,38.93,38.94,38.85,38.94,94900.0
2008-02-21 14:20:00,38.94,39.09,38.93,39.03,119800.0,38.94,39.09,38.93,39.03,119800.0
2008-02-21 14:30:00,39.04,39.07,39.01,39.06,61700.0,39.04,39.07,39.01,39.06,61700.0
2008-02-21 14:40:00,39.06,39.06,38.96,38.98,111100.0,39.06,39.06,38.96,38.98,111100.0
2008-02-21 14:50:00,38.97,39.04,38.97,39.02,137000.0,38.97,39.04,38.97,39.02,137000.0
2008-02-21 15:00:00,39.02,39.04,38.81,38.82,128200.0,39.02,39.04,38.81,38.82,128200.0
2008-02-21 15:10:00,38.81,38.95,38.79,38.94,94200.0,38.81,38.95,38.79,38.94,94200.0
2008-02-21 15:20:00,38.93,38.99,38.9,38.93,113900.0,38.93,38.99,38.9,38.93,113900.0
2008-02-21 15:30:00,38.93,38.98,38.86,38.87,106300.0,38.93,38.98,38.86,38.87,106300.0
2008-02-21 15:40:00,38.86,38.94,38.85,38.9,200700.0,38.86,38.94,38.85,38.9,200700.0
2008-02-21 15:50:00,38.89,38.99,38.76,38.99,587800.0,38.89,38.99,38.76,38.99,587800.0
2008-02-22 09:30:00,39.41,39.53,39.0,39.52,127300.0,39.41,39.53,39.0,39.52,127300.0
2008-02-22 09:40:00,39.53,39.78,39.42,39.43,219100.0,39.53,39.78,39.42,39.43,219100.0
2008-02-22 09:50:00,39.43,39.49,39.22,39.48,101500.0,39.43,39.49,39.22,39.48,101500.0
2008-02-22 10:00:00,39.48,39.53,39.11,39.21,133100.0,39.48,39.53,39.11,39.21,133100.0
2008-02-22 10:10:00,39.2,39.23,39.04,39.05,85700.0,39.2,39.23,39.04,39.05,85700.0
2008-02-22 10:20:00,39.05,39.11,38.85,39.0,117200.0,39.05,39.11,38.85,39.0,117200.0
2008-02-22 10:30:00,39.01,39.06,38.96,39.05,129000.0,39.01,39.06,38.96,39.05,129000.0
2008-02-22 10:40:00,39.04,39.1,39.0,39.06,150500.0,39.04,39.1,39.0,39.06,150500.0
2008-02-22 10:50:00,39.07,39.08,39.0,39.06,119100.0,39.07,39.08,39.0,39.06,119100.0
2008-02-22 11:00:00,39.05,39.17,38.99,39.02,68100.0,39.05,39.17,38.99,39.02,68100.0
2008-02-22 11:10:00,39.0,39.25,39.0,39.25,64300.0,39.0,39.25,39.0,39.25,64300.0
2008-02-22 11:20:00,39.26,39.28,39.17,39.25,70800.0,39.26,39.28,39.17,39.25,70800.0
2008-02-22 11:30:00,39.25,39.4,39.24,39.39,117800.0,39.25,39.4,39.24,39.39,117800.0
2008-02-22 11:40:00,39.38,39.39,39.05,39.09,53100.0,39.38,39.39,39.05,39.09,53100.0
2008-02-22 11:50:00,39.1,39.14,39.06,39.11,66500.0,39.1,39.14,39.06,39.11,66500.0
2008-02-22 12:00:00,39.12,39.13,39.08,39.1,63000.0,39.12,39.13,39.08,39.1,63000.0
2008-02-22 12:10:00,39.09,39.09,38.96,39.01,63300.0,39.09,39.09,38.96,39.01,63300.0
2008-02-22 12:20:00,39.0,39.07,38.98,39.05,43500.0,39.0,39.07,38.98,39.05,43500.0
2008-02-22 12:30:00,39.05,39.16,39.03,39.08,49900.0,39.05,39.16,39.03,39.08,49900.0
2008-02-22 12:40:00,39.07,39.13,39.03,39.1,45500.0,39.07,39.13,39.03,39.1,45500.0
2008-02-22 12:50:00,39.1,39.13,39.01,39.08,49500.0,39.1,39.13,39.01,39.08,49500.0
2008-02-22 13:00:00,39.07,39.13,39.02,39.1,30800.0,39.07,39.13,39.02,39.1,30800.0
2008-02-22 13:10:00,39.09,39.17,39.0,39.02,49800.0,39.09,39.17,39.0,39.02,49800.0
2008-02-22 13:20:00,39.02,39.03,38.99,39.0,107600.0,39.02,39.03,38.99,39.0,107600.0
2008-02-22 13:30:00,38.99,39.02,38.95,38.95,175400.0,38.99,39.02,38.95,38.95,175400.0
2008-02-22 13:40:00,38.96,38.96,38.89,38.9,226100.0,38.96,38.96,38.89,38.9,226100.0
2008-02-22 13:50:00,38.91,38.91,38.78,38.79,139800.0,38.91,38.91,38.78,38.79,139800.0
2008-02-22 14:00:00,38.79,38.87,38.7,38.73,90700.0,38.79,38.87,38.7,38.73,90700.0
2008-02-22 14:10:00,38.73,38.76,38.65,38.72,154000.0,38.73,38.76,38.65,38.72,154000.0
2008-02-22 14:20:00,38.73,38.75,38.58,38.64,144900.0,38.73,38.75,38.58,38.64,144900.0
2008-02-22 14:30:00,38.63,38.66,38.47,38.57,173900.0,38.63,38.66,38.47,38.57,173900.0
2008-02-22 14:40:00,38.58,38.67,38.52,38.62,84500.0,38.58,38.67,38.52,38.62,84500.0
2008-02-22 14:50:00,38.62,38.73,38.56,38.56,122300.0,38.62,38.73,38.56,38.56,122300.0
2008-02-22 15:00:00,38.55,38.61,38.5,38.57,181800.0,38.55,38.61,38.5,38.57,181800.0
2008-02-22 15:10:00,38.58,38.58,38.29,38.3,238700.0,38.58,38.58,38.29,38.3,238700.0
2008-02-22 15:20:00,38.3,38.38,38.23,38.38,257600.0,38.3,38.38,38.23,38.38,257600.0
2008-02-22 15:30:00,38.38,38.67,38.37,38.64,316800.0,38.38,38.67,38.37,38.64,316800.0
2008-02-22 15:40:00,38.64,38.65,38.24,38.34,555800.0,38.64,38.65,38.24,38.34,555800.0
2008-02-22 15:50:00,38.34,38.6,38.19,38.6,605300.0,38.34,38.6,38.19,38.6,605300.0
2008-02-25 09:30:00,38.88,39.53,38.81,39.15,195900.0,38.88,39.53,38.81,39.15,195900.0
2008-02-25 09:40:00,39.17,39.5,39.01,39.48,148300.0,39.17,39.5,39.01,39.48,148300.0
2008-02-25 09:50:00,39.49,39.6,39.21,39.23,103600.0,39.49,39.6,39.21,39.23,103600.0
2008-02-25 10:00:00,39.23,39.4,39.17,39.26,79500.0,39.23,39.4,39.17,39.26,79500.0
2008-02-25 10:10:00,39.25,39.54,39.2,39.53,111400.0,39.25,39.54,39.2,39.53,111400.0
2008-02-25 10:20:00,39.53,39.55,39.31,39.37,122100.0,39.53,39.55,39.31,39.37,122100.0
2008-02-25 10:30:00,39.38,39.52,39.26,39.31,201600.0,39.38,39.52,39.26,39.31,201600.0
2008-02-25 10:40:00,39.31,39.41,39.22,39.37,119200.0,39.31,39.41,39.22,39.37,119200.0
2008-02-25 10:50:00,39.37,39.39,38.97,38.97,131000.0,39.37,39.39,38.97,38.97,131000.0
2008-02-25 11:00:00,38.98,39.1,38.86,39.01,101600.0,38.98,39.1,38.86,39.01,101600.0
2008-02-25 11:10:00,38.99,39.21,38.98,39.21,57100.0,38.99,39.21,38.98,39.21,57100.0
2008-02-25 11:20:00,39.2,39.29,39.18,39.27,42200.0,39.2,39.29,39.18,39.27,42200.0
2008-02-25 11:30:00,39.27,39.34,39.25,39.27,60200.0,39.27,39.34,39.25,39.27,60200.0
2008-02-25 11:40:00,39.26,39.34,39.25,39.31,51200.0,39.26,39.34,39.25,39.31,51200.0
2008-02-25 11:50:00,39.28,39.35,39.21,39.22,58000.0,39.28,39.35,39.21,39.22,58000.0
2008-02-25 12:00:00,39.22,39.3,39.2,39.2,43300.0,39.22,39.3,39.2,39.2,43300.0
2008-02-25 12:10:00,39.2,39.26,39.11,39.13,59700.0,39.2,39.26,39.11,39.13,59700.0
2008-02-25 12:20:00,39.14,39.24,39.07,39.21,44100.0,39.14,39.24,39.07,39.21,44100.0
2008-02-25 12:30:00,39.22,39.28,39.14,39.26,72800.0,39.22,39.28,39.14,39.26,72800.0
2008-02-25 12:40:00,39.25,39.27,39.23,39.27,45100.0,39.25,39.27,39.23,39.27,45100.0
2008-02-25 12:50:00,39.27,39.27,39.21,39.25,23700.0,39.27,39.27,39.21,39.25,23700.0
2008-02-25 13:00:00,39.23,39.3,39.2,39.28,36000.0,39.23,39.3,39.2,39.28,36000.0
2008-02-25 13:10:00,39.28,39.31,39.2,39.22,68600.0,39.28,39.31,39.2,39.22,68600.0
2008-02-25 13:20:00,39.22,39.29,39.15,39.2,64900.0,39.22,39.29,39.15,39.2,64900.0
2008-02-25 13:30:00,39.21,39.24,39.07,39.11,109800.0,39.21,39.24,39.07,39.11,109800.0
2008-02-25 13:40:00,39.1,39.18,39.09,39.16,30700.0,39.1,39.18,39.09,39.16,30700.0
2008-02-25 13:50:00,39.14,39.22,39.12,39.15,73500.0,39.14,39.22,39.12,39.15,73500.0
2008-02-25 14:00:00,39.15,39.15,39.0,39.02,58900.0,39.15,39.15,39.0,39.02,58900.0
2008-02-25 14:10:00,39.02,39.05,39.0,39.03,83300.0,39.02,39.05,39.0,39.03,83300.0
2008-02-25 14:20:00,39.03,39.18,39.0,39.17,171400.0,39.03,39.18,39.0,39.17,171400.0
2008-02-25 14:30:00,39.17,39.25,39.06,39.1,157200.0,39.17,39.25,39.06,39.1,157200.0
2008-02-25 14:40:00,39.1,39.13,38.85,38.94,124600.0,39.1,39.13,38.85,38.94,124600.0
2008-02-25 14:50:00,38.94,39.2,38.89,39.18,94100.0,38.94,39.2,38.89,39.18,94100.0
2008-02-25 15:00:00,39.18,39.22,39.01,39.07,97800.0,39.18,39.22,39.01,39.07,97800.0
2008-02-25 15:10:00,39.06,39.22,39.06,39.22,124300.0,39.06,39.22,39.06,39.22,124300.0
2008-02-25 15:20:00,39.22,39.42,39.19,39.37,126200.0,39.22,39.42,39.19,39.37,126200.0
2008-02-25 15:30:00,39.37,39.55,39.31,39.52,150200.0,39.37,39.55,39.31,39.52,150200.0
2008-02-25 15:40:00,39.52,39.56,39.26,39.26,175200.0,39.52,39.56,39.26,39.26,175200.0
2008-02-25 15:50:00,39.28,39.4,39.28,39.29,232600.0,39.28,39.4,39.28,39.29,232600.0
2008-02-26 09:30:00,39.49,39.49,38.84,39.2,215900.0,39.49,39.49,38.84,39.2,215900.0
2008-02-26 09:40:00,39.2,39.31,39.14,39.14,149800.0,39.2,39.31,39.14,39.14,149800.0
2008-02-26 09:50:00,39.16,39.19,39.04,39.08,133100.0,39.16,39.19,39.04,39.08,133100.0
2008-02-26 10:00:00,39.06,39.3,39.02,39.23,230500.0,39.06,39.3,39.02,39.23,230500.0
2008-02-26 10:10:00,39.21,39.21,39.07,39.11,114000.0,39.21,39.21,39.07,39.11,114000.0
2008-02-26 10:20:00,39.11,39.17,39.0,39.07,97600.0,39.11,39.17,39.0,39.07,97600.0
2008-02-26 10:30:00,39.05,39.05,38.84,38.93,143300.0,39.05,39.05,38.84,38.93,143300.0
2008-02-26 10:40:00,38.93,39.17,38.92,38.98,157000.0,38.93,39.17,38.92,38.98,157000.0
2008-02-26 10:50:00,38.98,39.35,38.95,39.3,184700.0,38.98,39.35,38.95,39.3,184700.0
2008-02-26 11:00:00,39.3,39.39,39.22,39.23,93200.0,39.3,39.39,39.22,39.23,93200.0
2008-02-26 11:10:00,39.24,39.27,39.09,39.13,83500.0,39.24,39.27,39.09,39.13,83500.0
2008-02-26 11:20:00,39.12,39.19,39.1,39.15,32900.0,39.12,39.19,39.1,39.15,32900.0
2008-02-26 11:30:00,39.15,39.29,39.13,39.29,76500.0,39.15,39.29,39.13,39.29,76500.0
2008-02-26 11:40:00,39.28,39.28,39.2,39.26,61700.0,39.28,39.28,39.2,39.26,61700.0
2008-02-26 11:50:00,39.27,39.31,39.16,39.23,45400.0,39.27,39.31,39.16,39.23,45400.0
2008-02-26 12:00:00,39.22,39.38,39.18,39.31,51100.0,39.22,39.38,39.18,39.31,51100.0
2008-02-26 12:10:00,39.31,39.32,39.21,39.28,55600.0,39.31,39.32,39.21,39.28,55600.0
2008-02-26 12:20:00,39.27,39.6,39.26,39.37,63900.0,39.27,39.6,39.26,39.37,63900.0
2008-02-26 12:30:00,39.36,39.39,39.25,39.38,55700.0,39.36,39.39,39.25,39.38,55700.0
2008-02-26 12:40:00,39.37,39.39,39.24,39.26,61700.0,39.37,39.39,39.24,39.26,61700.0
2008-02-26 12:50:00,39.24,39.41,39.16,39.41,56800.0,39.24,39.41,39.16,39.41,56800.0
2008-02-26 13:00:00,39.39,39.65,39.39,39.54,76900.0,39.39,39.65,39.39,39.54,76900.0
2008-02-26 13:10:00,39.54,39.68,39.4,39.52,95600.0,39.54,39.68,39.4,39.52,95600.0
2008-02-26 13:20:00,39.51,39.53,39.4,39.48,80800.0,39.51,39.53,39.4,39.48,80800.0
2008-02-26 13:30:00,39.48,39.59,39.43,39.54,94400.0,39.48,39.59,39.43,39.54,94400.0
2008-02-26 13:40:00,39.53,39.62,39.5,39.58,57600.0,39.53,39.62,39.5,39.58,57600.0
2008-02-26 13:50:00,39.59,39.61,39.39,39.4,187400.0,39.59,39.61,39.39,39.4,187400.0
2008-02-26 14:00:00,39.39,39.5,39.34,39.4,152900.0,39.39,39.5,39.34,39.4,152900.0
2008-02-26 14:10:00,39.41,39.48,39.32,39.43,64400.0,39.41,39.48,39.32,39.43,64400.0
2008-02-26 14:20:00,39.42,39.46,39.27,39.28,105900.0,39.42,39.46,39.27,39.28,105900.0
2008-02-26 14:30:00,39.28,39.35,39.2,39.21,131000.0,39.28,39.35,39.2,39.21,131000.0
2008-02-26 14:40:00,39.21,39.35,39.17,39.34,155100.0,39.21,39.35,39.17,39.34,155100.0
2008-02-26 14:50:00,39.33,39.42,39.29,39.31,110200.0,39.33,39.42,39.29,39.31,110200.0
2008-02-26 15:00:00,39.31,39.37,39.26,39.33,198800.0,39.31,39.37,39.26,39.33,198800.0
2008-02-26 15:10:00,39.33,39.33,39.01,39.03,291800.0,39.33,39.33,39.01,39.03,291800.0
2008-02-26 15:20:00,39.04,39.06,38.88,39.06,342800.0,39.04,39.06,38.88,39.06,342800.0
2008-02-26 15:30:00,39.06,39.16,39.04,39.08,154700.0,39.06,39.16,39.04,39.08,154700.0
2008-02-26 15:40:00,39.09,39.19,39.05,39.1,260900.0,39.09,39.19,39.05,39.1,260900.0
2008-02-26 15:50:00,39.09,39.19,39.04,39.15,377100.0,39.09,39.19,39.04,39.15,377100.0
2008-02-27 09:30:00,33.89,34.43,33.77,34.19,2464500.0,33.89,34.43,33.77,34.19,2464500.0
2008-02-27 09:40:00,34.19,34.28,33.87,34.2,1237100.0,34.19,34.28,33.87,34.2,1237100.0
2008-02-27 09:50:00,34.19,34.25,33.41,33.59,1599500.0,34.19,34.25,33.41,33.59,1599500.0
2008-02-27 10:00:00,33.59,33.74,33.0,33.28,1385900.0,33.59,33.74,33.0,33.28,1385900.0
2008-02-27 10:10:00,33.29,33.9,33.28,33.76,1138300.0,33.29,33.9,33.28,33.76,1138300.0
2008-02-27 10:20:00,33.78,34.0,33.57,33.6,865800.0,33.78,34.0,33.57,33.6,865800.0
2008-02-27 10:30:00,33.58,33.73,33.5,33.61,565000.0,33.58,33.73,33.5,33.61,565000.0
2008-02-27 10:40:00,33.61,33.78,33.4,33.43,698000.0,33.61,33.78,33.4,33.43,698000.0
2008-02-27 10:50:00,33.43,33.53,33.12,33.17,723800.0,33.43,33.53,33.12,33.17,723800.0
2008-02-27 11:00:00,33.2,33.21,32.67,32.68,950700.0,33.2,33.21,32.67,32.68,950700.0
2008-02-27 11:10:00,32.68,32.87,32.52,32.7,1099200.0,32.68,32.87,32.52,32.7,1099200.0
2008-02-27 11:20:00,32.69,32.72,32.36,32.42,902900.0,32.69,32.72,32.36,32.42,902900.0
2008-02-27 11:30:00,32.42,32.69,32.41,32.47,453300.0,32.42,32.69,32.41,32.47,453300.0
2008-02-27 11:40:00,32.47,32.77,32.37,32.68,630000.0,32.47,32.77,32.37,32.68,630000.0
2008-02-27 11:50:00,32.69,33.09,32.68,33.0,742800.0,32.69,33.09,32.68,33.0,742800.0
2008-02-27 12:00:00,33.01,33.34,32.8,33.01,718700.0,33.01,33.34,32.8,33.01,718700.0
2008-02-27 12:10:00,33.02,33.16,33.01,33.05,440000.0,33.02,33.16,33.01,33.05,440000.0
2008-02-27 12:20:00,33.06,33.21,33.0,33.09,342200.0,33.06,33.21,33.0,33.09,342200.0
2008-02-27 12:30:00,33.08,33.08,32.97,33.06,251400.0,33.08,33.08,32.97,33.06,251400.0
2008-02-27 12:40:00,33.07,33.11,33.0,33.08,327100.0,33.07,33.11,33.0,33.08,327100.0
2008-02-27 12:50:00,33.08,33.13,33.06,33.1,243900.0,33.08,33.13,33.06,33.1,243900.0
2008-02-27 13:00:00,33.1,33.14,33.03,33.06,320500.0,33.1,33.14,33.03,33.06,320500.0
2008-02-27 13:10:00,33.07,33.08,33.0,33.0,291300.0,33.07,33.08,33.0,33.0,291300.0
2008-02-27 13:20:00,33.0,33.02,32.95,32.97,596200.0,33.0,33.02,32.95,32.97,596200.0
2008-02-27 13:30:00,32.97,33.0,32.9,32.96,463100.0,32.97,33.0,32.9,32.96,463100.0
2008-02-27 13:40:00,32.96,33.19,32.95,33.19,604700.0,32.96,33.19,32.95,33.19,604700.0
2008-02-27 13:50:00,33.19,33.23,33.03,33.08,302300.0,33.19,33.23,33.03,33.08,302300.0
2008-02-27 14:00:00,33.06,33.14,33.03,33.04,324100.0,33.06,33.14,33.03,33.04,324100.0
2008-02-27 14:10:00,33.04,33.08,33.0,33.03,442300.0,33.04,33.08,33.0,33.03,442300.0
2008-02-27 14:20:00,33.03,33.11,32.97,33.05,569800.0,33.03,33.11,32.97,33.05,569800.0
2008-02-27 14:30:00,33.05,33.12,33.05,33.11,270400.0,33.05,33.12,33.05,33.11,270400.0
2008-02-27 14:40:00,33.1,33.36,33.1,33.29,598200.0,33.1,33.36,33.1,33.29,598200.0
2008-02-27 14:50:00,33.29,33.41,33.06,33.4,528200.0,33.29,33.41,33.06,33.4,528200.0
2008-02-27 15:00:00,33.4,33.45,33.36,33.4,336200.0,33.4,33.45,33.36,33.4,336200.0
2008-02-27 15:10:00,33.4,33.43,33.26,33.41,579800.0,33.4,33.43,33.26,33.41,579800.0
2008-02-27 15:20:00,33.42,33.44,33.18,33.31,612500.0,33.42,33.44,33.18,33.31,612500.0
2008-02-27 15:30:00,33.31,33.31,32.99,33.01,785000.0,33.31,33.31,32.99,33.01,785000.0
2008-02-27 15:40:00,33.02,33.05,32.96,32.99,830700.0,33.02,33.05,32.96,32.99,830700.0
2008-02-27 15:50:00,33.0,33.07,32.86,32.94,1719000.0,33.0,33.07,32.86,32.94,1719000.0
2008-02-28 09:30:00,32.84,32.97,32.76,32.9,387400.0,32.84,32.97,32.76,32.9,387400.0
2008-02-28 09:40:00,32.9,33.0,32.9,32.97,265000.0,32.9,33.0,32.9,32.97,265000.0
2008-02-28 09:50:00,32.97,33.02,32.96,33.0,1008300.0,32.97,33.02,32.96,33.0,1008300.0
2008-02-28 10:00:00,33.0,33.14,32.95,33.1,765500.0,33.0,33.14,32.95,33.1,765500.0
2008-02-28 10:10:00,33.1,33.33,33.1,33.32,272200.0,33.1,33.33,33.1,33.32,272200.0
2008-02-28 10:20:00,33.32,33.39,33.1,33.17,166400.0,33.32,33.39,33.1,33.17,166400.0
2008-02-28 10:30:00,33.16,33.21,33.1,33.21,155800.0,33.16,33.21,33.1,33.21,155800.0
2008-02-28 10:40:00,33.21,33.27,33.1,33.11,166700.0,33.21,33.27,33.1,33.11,166700.0
2008-02-28 10:50:00,33.1,33.11,33.1,33.1,157300.0,33.1,33.11,33.1,33.1,157300.0
2008-02-28 11:00:00,33.1,33.15,33.02,33.14,295500.0,33.1,33.15,33.02,33.14,295500.0
2008-02-28 11:10:00,33.13,33.13,32.99,33.09,185600.0,33.13,33.13,32.99,33.09,185600.0
2008-02-28 11:20:00,33.1,33.1,32.99,33.0,233200.0,33.1,33.1,32.99,33.0,233200.0
2008-02-28 11:30:00,32.99,33.0,32.84,32.91,215900.0,32.99,33.0,32.84,32.91,215900.0
2008-02-28 11:40:00,32.91,32.91,32.81,32.84,174700.0,32.91,32.91,32.81,32.84,174700.0
2008-02-28 11:50:00,32.84,32.93,32.81,32.9,188300.0,32.84,32.93,32.81,32.9,188300.0
2008-02-28 12:00:00,32.9,32.95,32.88,32.91,102100.0,32.9,32.95,32.88,32.91,102100.0
2008-02-28 12:10:00,32.9,32.96,32.88,32.95,113100.0,32.9,32.96,32.88,32.95,113100.0
2008-02-28 12:20:00,32.96,33.04,32.95,33.0,147100.0,32.96,33.04,32.95,33.0,147100.0
2008-02-28 12:30:00,33.0,33.06,33.0,33.03,77700.0,33.0,33.06,33.0,33.03,77700.0
2008-02-28 12:40:00,33.03,33.12,33.01,33.11,183500.0,33.03,33.12,33.01,33.11,183500.0
2008-02-28 12:50:00,33.11,33.11,33.02,33.02,90400.0,33.11,33.11,33.02,33.02,90400.0
2008-02-28 13:00:00,33.02,33.08,33.0,33.08,98000.0,33.02,33.08,33.0,33.08,98000.0
2008-02-28 13:10:00,33.08,33.09,33.02,33.03,90000.0,33.08,33.09,33.02,33.03,90000.0
2008-02-28 13:20:00,33.03,33.03,32.92,32.93,102800.0,33.03,33.03,32.92,32.93,102800.0
2008-02-28 13:30:00,32.93,32.96,32.9,32.92,105500.0,32.93,32.96,32.9,32.92,105500.0
2008-02-28 13:40:00,32.91,33.01,32.9,33.01,80400.0,32.91,33.01,32.9,33.01,80400.0
2008-02-28 13:50:00,33.01,33.02,32.96,33.01,117100.0,33.01,33.02,32.96,33.01,117100.0
2008-02-28 14:00:00,33.01,33.03,32.94,33.01,124700.0,33.01,33.03,32.94,33.01,124700.0
2008-02-28 14:10:00,33.01,33.18,33.0,33.18,206400.0,33.01,33.18,33.0,33.18,206400.0
2008-02-28 14:20:00,33.18,33.25,33.17,33.2,164900.0,33.18,33.25,33.17,33.2,164900.0
2008-02-28 14:30:00,33.21,33.26,33.14,33.19,122200.0,33.21,33.26,33.14,33.19,122200.0
2008-02-28 14:40:00,33.2,33.21,33.11,33.17,165500.0,33.2,33.21,33.11,33.17,165500.0
2008-02-28 14:50:00,33.14,33.25,33.14,33.23,177100.0,33.14,33.25,33.14,33.23,177100.0
2008-02-28 15:00:00,33.22,33.23,33.08,33.11,146700.0,33.22,33.23,33.08,33.11,146700.0
2008-02-28 15:10:00,33.11,33.12,33.06,33.1,225000.0,33.11,33.12,33.06,33.1,225000.0
2008-02-28 15:20:00,33.1,33.1,33.04,33.04,239000.0,33.1,33.1,33.04,33.04,239000.0
2008-02-28 15:30:00,33.04,33.11,33.04,33.11,231500.0,33.04,33.11,33.04,33.11,231500.0
2008-02-28 15:40:00,33.11,33.16,33.09,33.09,295900.0,33.11,33.16,33.09,33.09,295900.0
2008-02-28 15:50:00,33.1,33.13,33.05,33.1,366600.0,33.1,33.13,33.05,33.1,366600.0
2008-02-29 09:30:00,32.85,32.87,32.32,32.45,324800.0,32.85,32.87,32.32,32.45,324800.0
2008-02-29 09:40:00,32.47,32.47,31.91,31.98,423100.0,32.47,32.47,31.91,31.98,423100.0
2008-02-29 09:50:00,31.97,32.17,31.96,32.09,461500.0,31.97,32.17,31.96,32.09,461500.0
2008-02-29 10:00:00,32.1,32.1,31.78,31.83,247000.0,32.1,32.1,31.78,31.83,247000.0
2008-02-29 10:10:00,31.83,31.83,31.47,31.5,259400.0,31.83,31.83,31.47,31.5,259400.0
2008-02-29 10:20:00,31.51,31.6,31.42,31.49,229000.0,31.51,31.6,31.42,31.49,229000.0
2008-02-29 10:30:00,31.5,31.5,31.25,31.26,234500.0,31.5,31.5,31.25,31.26,234500.0
2008-02-29 10:40:00,31.27,31.37,31.24,31.31,185500.0,31.27,31.37,31.24,31.31,185500.0
2008-02-29 10:50:00,31.32,31.46,31.21,31.38,141400.0,31.32,31.46,31.21,31.38,141400.0
2008-02-29 11:00:00,31.37,31.49,31.25,31.46,178900.0,31.37,31.49,31.25,31.46,178900.0
2008-02-29 11:10:00,31.46,31.6,31.44,31.51,555900.0,31.46,31.6,31.44,31.51,555900.0
2008-02-29 11:20:00,31.51,31.68,31.43,31.6,582700.0,31.51,31.68,31.43,31.6,582700.0
2008-02-29 11:30:00,31.6,31.63,31.48,31.55,226200.0,31.6,31.63,31.48,31.55,226200.0
2008-02-29 11:40:00,31.55,31.57,31.49,31.49,253800.0,31.55,31.57,31.49,31.49,253800.0
2008-02-29 11:50:00,31.49,31.58,31.44,31.5,583300.0,31.49,31.58,31.44,31.5,583300.0
2008-02-29 12:00:00,31.49,31.57,31.47,31.52,589100.0,31.49,31.57,31.47,31.52,589100.0
2008-02-29 12:10:00,31.5,31.51,31.31,31.34,130900.0,31.5,31.51,31.31,31.34,130900.0
2008-02-29 12:20:00,31.34,31.44,31.32,31.42,169600.0,31.34,31.44,31.32,31.42,169600.0
2008-02-29 12:30:00,31.42,31.45,31.33,31.42,185800.0,31.42,31.45,31.33,31.42,185800.0
2008-02-29 12:40:00,31.43,31.47,31.38,31.4,123000.0,31.43,31.47,31.38,31.4,123000.0
2008-02-29 12:50:00,31.4,31.4,31.25,31.34,136100.0,31.4,31.4,31.25,31.34,136100.0
2008-02-29 13:00:00,31.33,31.45,31.32,31.43,151900.0,31.33,31.45,31.32,31.43,151900.0
2008-02-29 13:10:00,31.42,31.53,31.39,31.5,214500.0,31.42,31.53,31.39,31.5,214500.0
2008-02-29 13:20:00,31.49,31.63,31.49,31.61,311700.0,31.49,31.63,31.49,31.61,311700.0
2008-02-29 13:30:00,31.63,31.64,31.53,31.53,478800.0,31.63,31.64,31.53,31.53,478800.0
2008-02-29 13:40:00,31.54,31.58,31.45,31.45,279600.0,31.54,31.58,31.45,31.45,279600.0
2008-02-29 13:50:00,31.46,31.51,31.3,31.3,172600.0,31.46,31.51,31.3,31.3,172600.0
2008-02-29 14:00:00,31.31,31.37,31.26,31.27,171600.0,31.31,31.37,31.26,31.27,171600.0
2008-02-29 14:10:00,31.27,31.36,31.26,31.35,306500.0,31.27,31.36,31.26,31.35,306500.0
2008-02-29 14:20:00,31.35,31.38,31.29,31.37,314000.0,31.35,31.38,31.29,31.37,314000.0
2008-02-29 14:30:00,31.37,31.38,31.32,31.35,381700.0,31.37,31.38,31.32,31.35,381700.0
2008-02-29 14:40:00,31.35,31.35,31.3,31.32,181500.0,31.35,31.35,31.3,31.32,181500.0
2008-02-29 14:50:00,31.33,31.39,31.26,31.27,269300.0,31.33,31.39,31.26,31.27,269300.0
2008-02-29 15:00:00,31.28,31.28,31.15,31.16,554700.0,31.28,31.28,31.15,31.16,554700.0
2008-02-29 15:10:00,31.16,31.2,31.04,31.09,457100.0,31.16,31.2,31.04,31.09,457100.0
2008-02-29 15:20:00,31.1,31.17,31.07,31.12,618700.0,31.1,31.17,31.07,31.12,618700.0
2008-02-29 15:30:00,31.12,31.15,31.02,31.02,451400.0,31.12,31.15,31.02,31.02,451400.0
2008-02-29 15:40:00,31.03,31.03,30.92,30.93,388300.0,31.03,31.03,30.92,30.93,388300.0
2008-02-29 15:50:00,30.93,31.2,30.79,31.07,926400.0,30.93,31.2,30.79,31.07,926400.0
2008-03-03 09:30:00,30.97,31.0,30.82,30.94,338900.0,30.97,31.0,30.82,30.94,338900.0
2008-03-03 09:40:00,30.94,30.97,30.85,30.92,220000.0,30.94,30.97,30.85,30.92,220000.0
2008-03-03 09:50:00,30.92,31.15,30.92,31.13,223700.0,30.92,31.15,30.92,31.13,223700.0
2008-03-03 10:00:00,31.13,31.43,31.1,31.39,441400.0,31.13,31.43,31.1,31.39,441400.0
2008-03-03 10:10:00,31.4,31.59,31.39,31.53,1160200.0,31.4,31.59,31.39,31.53,1160200.0
2008-03-03 10:20:00,31.53,31.61,31.47,31.59,425800.0,31.53,31.61,31.47,31.59,425800.0
2008-03-03 10:30:00,31.59,31.59,31.46,31.48,209600.0,31.59,31.59,31.46,31.48,209600.0
2008-03-03 10:40:00,31.48,31.55,31.45,31.53,520400.0,31.48,31.55,31.45,31.53,520400.0
2008-03-03 10:50:00,31.53,31.59,31.49,31.5,252200.0,31.53,31.59,31.49,31.5,252200.0
2008-03-03 11:00:00,31.5,31.52,31.41,31.49,206000.0,31.5,31.52,31.41,31.49,206000.0
2008-03-03 11:10:00,31.5,31.5,31.3,31.3,239000.0,31.5,31.5,31.3,31.3,239000.0
2008-03-03 11:20:00,31.28,31.38,31.23,31.36,153200.0,31.28,31.38,31.23,31.36,153200.0
2008-03-03 11:30:00,31.35,31.39,31.29,31.36,250300.0,31.35,31.39,31.29,31.36,250300.0
2008-03-03 11:40:00,31.36,31.36,31.22,31.34,115700.0,31.36,31.36,31.22,31.34,115700.0
2008-03-03 11:50:00,31.34,31.44,31.3,31.35,133200.0,31.34,31.44,31.3,31.35,133200.0
2008-03-03 12:00:00,31.35,31.36,31.28,31.29,582600.0,31.35,31.36,31.28,31.29,582600.0
2008-03-03 12:10:00,31.3,31.31,31.18,31.22,122200.0,31.3,31.31,31.18,31.22,122200.0
2008-03-03 12:20:00,31.23,31.26,31.18,31.2,138000.0,31.23,31.26,31.18,31.2,138000.0
2008-03-03 12:30:00,31.2,31.25,31.08,31.1,201600.0,31.2,31.25,31.08,31.1,201600.0
2008-03-03 12:40:00,31.09,31.12,30.98,31.04,146100.0,31.09,31.12,30.98,31.04,146100.0
2008-03-03 12:50:00,31.05,31.06,30.98,31.02,109600.0,31.05,31.06,30.98,31.02,109600.0
2008-03-03 13:00:00,31.02,31.04,30.97,31.04,117100.0,31.02,31.04,30.97,31.04,117100.0
2008-03-03 13:10:00,31.03,31.03,30.61,30.73,307700.0,31.03,31.03,30.61,30.73,307700.0
2008-03-03 13:20:00,30.73,30.79,30.72,30.79,82700.0,30.73,30.79,30.72,30.79,82700.0
2008-03-03 13:30:00,30.78,30.91,30.73,30.9,100200.0,30.78,30.91,30.73,30.9,100200.0
2008-03-03 13:40:00,30.91,30.95,30.82,30.9,125800.0,30.91,30.95,30.82,30.9,125800.0
2008-03-03 13:50:00,30.9,31.01,30.83,30.89,179000.0,30.9,31.01,30.83,30.89,179000.0
2008-03-03 14:00:00,30.88,30.89,30.73,30.8,77500.0,30.88,30.89,30.73,30.8,77500.0
2008-03-03 14:10:00,30.8,30.85,30.74,30.76,141900.0,30.8,30.85,30.74,30.76,141900.0
2008-03-03 14:20:00,30.76,30.77,30.67,30.7,159600.0,30.76,30.77,30.67,30.7,159600.0
2008-03-03 14:30:00,30.7,30.7,30.54,30.54,406100.0,30.7,30.7,30.54,30.54,406100.0
2008-03-03 14:40:00,30.55,30.59,30.48,30.5,187500.0,30.55,30.59,30.48,30.5,187500.0
2008-03-03 14:50:00,30.5,30.51,30.4,30.45,192800.0,30.5,30.51,30.4,30.45,192800.0
2008-03-03 15:00:00,30.44,30.46,30.41,30.42,176400.0,30.44,30.46,30.41,30.42,176400.0
2008-03-03 15:10:00,30.42,30.45,30.37,30.44,281800.0,30.42,30.45,30.37,30.44,281800.0
2008-03-03 15:20:00,30.45,30.53,30.43,30.43,309400.0,30.45,30.53,30.43,30.43,309400.0
2008-03-03 15:30:00,30.43,30.44,30.34,30.39,373300.0,30.43,30.44,30.34,30.39,373300.0
2008-03-03 15:40:00,30.39,30.39,30.2,30.22,578900.0,30.39,30.39,30.2,30.22,578900.0
2008-03-03 15:50:00,30.23,30.43,30.21,30.34,508100.0,30.23,30.43,30.21,30.34,508100.0
2008-03-04 09:30:00,30.35,30.4,30.09,30.1,184600.0,30.35,30.4,30.09,30.1,184600.0
2008-03-04 09:40:00,30.1,30.21,29.96,29.98,340100.0,30.1,30.21,29.96,29.98,340100.0
2008-03-04 09:50:00,29.98,30.05,29.92,30.01,254700.0,29.98,30.05,29.92,30.01,254700.0
2008-03-04 10:00:00,30.0,30.01,29.74,29.76,325000.0,30.0,30.01,29.74,29.76,325000.0
2008-03-04 10:10:00,29.77,30.12,29.77,30.06,213300.0,29.77,30.12,29.77,30.06,213300.0
2008-03-04 10:20:00,30.07,30.1,29.97,29.97,209500.0,30.07,30.1,29.97,29.97,209500.0
2008-03-04 10:30:00,29.98,30.02,29.94,30.02,118100.0,29.98,30.02,29.94,30.02,118100.0
2008-03-04 10:40:00,30.02,30.02,29.94,29.96,100200.0,30.02,30.02,29.94,29.96,100200.0
2008-03-04 10:50:00,29.96,30.08,29.96,30.01,200300.0,29.96,30.08,29.96,30.01,200300.0
2008-03-04 11:00:00,30.0,30.07,29.95,30.02,201200.0,30.0,30.07,29.95,30.02,201200.0
2008-03-04 11:10:00,30.01,30.17,29.98,30.11,228500.0,30.01,30.17,29.98,30.11,228500.0
2008-03-04 11:20:00,30.1,30.11,29.99,30.07,135800.0,30.1,30.11,29.99,30.07,135800.0
2008-03-04 11:30:00,30.06,30.15,30.02,30.05,234600.0,30.06,30.15,30.02,30.05,234600.0
2008-03-04 11:40:00,30.06,30.14,29.92,30.0,153500.0,30.06,30.14,29.92,30.0,153500.0
2008-03-04 11:50:00,30.0,30.04,29.96,29.98,106000.0,30.0,30.04,29.96,29.98,106000.0
2008-03-04 12:00:00,29.98,30.04,29.96,29.97,81100.0,29.98,30.04,29.96,29.97,81100.0
2008-03-04 12:10:00,29.97,30.06,29.94,30.02,143400.0,29.97,30.06,29.94,30.02,143400.0
2008-03-04 12:20:00,30.02,30.04,29.99,30.01,215500.0,30.02,30.04,29.99,30.01,215500.0
2008-03-04 12:30:00,30.02,30.03,29.99,30.01,194200.0,30.02,30.03,29.99,30.01,194200.0
2008-03-04 12:40:00,30.01,30.04,30.0,30.01,107500.0,30.01,30.04,30.0,30.01,107500.0
2008-03-04 12:50:00,30.02,30.02,29.94,29.96,162900.0,30.02,30.02,29.94,29.96,162900.0
2008-03-04 13:00:00,29.95,30.0,29.9,29.99,95700.0,29.95,30.0,29.9,29.99,95700.0
2008-03-04 13:10:00,29.99,30.04,29.96,30.0,163900.0,29.99,30.04,29.96,30.0,163900.0
2008-03-04 13:20:00,30.0,30.14,29.97,30.05,186200.0,30.0,30.14,29.97,30.05,186200.0
2008-03-04 13:30:00,30.05,30.08,29.85,29.9,131800.0,30.05,30.08,29.85,29.9,131800.0
2008-03-04 13:40:00,29.9,29.99,29.89,29.89,180300.0,29.9,29.99,29.89,29.89,180300.0
2008-03-04 13:50:00,29.9,29.96,29.81,29.81,175700.0,29.9,29.96,29.81,29.81,175700.0
2008-03-04 14:00:00,29.82,29.82,29.69,29.7,329200.0,29.82,29.82,29.69,29.7,329200.0
2008-03-04 14:10:00,29.7,29.7,29.59,29.68,248500.0,29.7,29.7,29.59,29.68,248500.0
2008-03-04 14:20:00,29.67,29.73,29.58,29.59,258700.0,29.67,29.73,29.58,29.59,258700.0
2008-03-04 14:30:00,29.59,29.68,29.58,29.65,126300.0,29.59,29.68,29.58,29.65,126300.0
2008-03-04 14:40:00,29.65,29.78,29.65,29.77,199800.0,29.65,29.78,29.65,29.77,199800.0
2008-03-04 14:50:00,29.74,29.77,29.63,29.72,366700.0,29.74,29.77,29.63,29.72,366700.0
2008-03-04 15:00:00,29.73,29.81,29.68,29.77,441200.0,29.73,29.81,29.68,29.77,441200.0
2008-03-04 15:10:00,29.76,29.96,29.7,29.96,604200.0,29.76,29.96,29.7,29.96,604200.0
2008-03-04 15:20:00,29.95,29.96,29.87,29.95,313200.0,29.95,29.96,29.87,29.95,313200.0
2008-03-04 15:30:00,29.94,30.05,29.9,30.01,404300.0,29.94,30.05,29.9,30.01,404300.0
2008-03-04 15:40:00,30.0,30.12,29.99,30.06,577600.0,30.0,30.12,29.99,30.06,577600.0
2008-03-04 15:50:00,30.07,30.1,29.89,29.9,599100.0,30.07,30.1,29.89,29.9,599100.0
2008-03-05 09:30:00,30.0,30.22,29.99,30.11,287500.0,30.0,30.22,29.99,30.11,287500.0
2008-03-05 09:40:00,30.11,30.29,30.08,30.27,262900.0,30.11,30.29,30.08,30.27,262900.0
2008-03-05 09:50:00,30.27,30.46,30.26,30.44,164600.0,30.27,30.46,30.26,30.44,164600.0
2008-03-05 10:00:00,30.43,30.73,30.43,30.66,270500.0,30.43,30.73,30.43,30.66,270500.0
2008-03-05 10:10:00,30.66,30.78,30.55,30.7,315600.0,30.66,30.78,30.55,30.7,315600.0
2008-03-05 10:20:00,30.7,30.87,30.69,30.77,171800.0,30.7,30.87,30.69,30.77,171800.0
2008-03-05 10:30:00,30.76,30.85,30.73,30.82,127100.0,30.76,30.85,30.73,30.82,127100.0
2008-03-05 10:40:00,30.82,30.93,30.81,30.93,84500.0,30.82,30.93,30.81,30.93,84500.0
2008-03-05 10:50:00,30.93,31.07,30.92,30.99,185700.0,30.93,31.07,30.92,30.99,185700.0
2008-03-05 11:00:00,30.99,31.06,30.97,31.05,132700.0,30.99,31.06,30.97,31.05,132700.0
2008-03-05 11:10:00,31.05,31.15,31.04,31.08,259700.0,31.05,31.15,31.04,31.08,259700.0
2008-03-05 11:20:00,31.07,31.15,31.02,31.15,194900.0,31.07,31.15,31.02,31.15,194900.0
2008-03-05 11:30:00,31.14,31.19,31.12,31.19,131600.0,31.14,31.19,31.12,31.19,131600.0
2008-03-05 11:40:00,31.19,31.2,31.01,31.08,123200.0,31.19,31.2,31.01,31.08,123200.0
2008-03-05 11:50:00,31.08,31.1,31.0,31.04,89600.0,31.08,31.1,31.0,31.04,89600.0
2008-03-05 12:00:00,31.04,31.27,31.02,31.17,261000.0,31.04,31.27,31.02,31.17,261000.0
2008-03-05 12:10:00,31.19,31.23,31.11,31.14,150600.0,31.19,31.23,31.11,31.14,150600.0
2008-03-05 12:20:00,31.13,31.15,31.08,31.1,144100.0,31.13,31.15,31.08,31.1,144100.0
2008-03-05 12:30:00,31.09,31.13,31.03,31.07,159100.0,31.09,31.13,31.03,31.07,159100.0
2008-03-05 12:40:00,31.06,31.11,31.03,31.1,116300.0,31.06,31.11,31.03,31.1,116300.0
2008-03-05 12:50:00,31.1,31.1,31.03,31.05,130400.0,31.1,31.1,31.03,31.05,130400.0
2008-03-05 13:00:00,31.04,31.1,31.03,31.09,77800.0,31.04,31.1,31.03,31.09,77800.0
2008-03-05 13:10:00,31.09,31.1,31.03,31.04,199100.0,31.09,31.1,31.03,31.04,199100.0
2008-03-05 13:20:00,31.04,31.09,31.02,31.02,223700.0,31.04,31.09,31.02,31.02,223700.0
2008-03-05 13:30:00,31.02,31.04,31.01,31.03,561300.0,31.02,31.04,31.01,31.03,561300.0
2008-03-05 13:40:00,31.02,31.04,30.89,30.96,202800.0,31.02,31.04,30.89,30.96,202800.0
2008-03-05 13:50:00,30.97,31.0,30.94,30.96,275600.0,30.97,31.0,30.94,30.96,275600.0
2008-03-05 14:00:00,30.96,31.0,30.94,30.97,340200.0,30.96,31.0,30.94,30.97,340200.0
2008-03-05 14:10:00,30.97,31.1,30.94,31.07,143400.0,30.97,31.1,30.94,31.07,143400.0
2008-03-05 14:20:00,31.07,31.08,31.02,31.05,92000.0,31.07,31.08,31.02,31.05,92000.0
2008-03-05 14:30:00,31.06,31.1,31.0,31.06,175000.0,31.06,31.1,31.0,31.06,175000.0
2008-03-05 14:40:00,31.06,31.25,31.06,31.23,166300.0,31.06,31.25,31.06,31.23,166300.0
2008-03-05 14:50:00,31.23,31.28,31.12,31.15,159700.0,31.23,31.28,31.12,31.15,159700.0
2008-03-05 15:00:00,31.15,31.18,31.06,31.15,167700.0,31.15,31.18,31.06,31.15,167700.0
2008-03-05 15:10:00,31.15,31.18,31.06,31.07,93900.0,31.15,31.18,31.06,31.07,93900.0
2008-03-05 15:20:00,31.08,31.18,31.07,31.14,152900.0,31.08,31.18,31.07,31.14,152900.0
2008-03-05 15:30:00,31.14,31.23,31.11,31.16,164100.0,31.14,31.23,31.11,31.16,164100.0
2008-03-05 15:40:00,31.17,31.26,31.16,31.19,260600.0,31.17,31.26,31.16,31.19,260600.0
2008-03-05 15:50:00,31.18,31.53,31.17,31.53,1686500.0,31.18,31.53,31.17,31.53,1686500.0
2008-03-06 09:30:00,31.52,31.69,31.35,31.4,129900.0,31.52,31.69,31.35,31.4,129900.0
2008-03-06 09:40:00,31.39,31.65,31.36,31.6,186700.0,31.39,31.65,31.36,31.6,186700.0
2008-03-06 09:50:00,31.6,31.88,31.53,31.77,220800.0,31.6,31.88,31.53,31.77,220800.0
2008-03-06 10:00:00,31.77,31.77,31.68,31.71,341600.0,31.77,31.77,31.68,31.71,341600.0
2008-03-06 10:10:00,31.71,31.8,31.71,31.73,481600.0,31.71,31.8,31.71,31.73,481600.0
2008-03-06 10:20:00,31.73,31.81,31.72,31.77,128100.0,31.73,31.81,31.72,31.77,128100.0
2008-03-06 10:30:00,31.77,31.8,31.69,31.7,154800.0,31.77,31.8,31.69,31.7,154800.0
2008-03-06 10:40:00,31.71,31.77,31.66,31.74,123700.0,31.71,31.77,31.66,31.74,123700.0
2008-03-06 10:50:00,31.74,31.77,31.65,31.7,148900.0,31.74,31.77,31.65,31.7,148900.0
2008-03-06 11:00:00,31.7,31.8,31.66,31.73,167800.0,31.7,31.8,31.66,31.73,167800.0
2008-03-06 11:10:00,31.73,31.76,31.62,31.62,105700.0,31.73,31.76,31.62,31.62,105700.0
2008-03-06 11:20:00,31.62,31.66,31.44,31.44,132500.0,31.62,31.66,31.44,31.44,132500.0
2008-03-06 11:30:00,31.45,31.54,31.45,31.53,122200.0,31.45,31.54,31.45,31.53,122200.0
2008-03-06 11:40:00,31.53,31.65,31.52,31.55,126000.0,31.53,31.65,31.52,31.55,126000.0
2008-03-06 11:50:00,31.55,31.58,31.49,31.57,170400.0,31.55,31.58,31.49,31.57,170400.0
2008-03-06 12:00:00,31.57,31.59,31.52,31.54,196200.0,31.57,31.59,31.52,31.54,196200.0
2008-03-06 12:10:00,31.54,31.55,31.38,31.43,158400.0,31.54,31.55,31.38,31.43,158400.0
2008-03-06 12:20:00,31.42,31.43,31.32,31.35,107600.0,31.42,31.43,31.32,31.35,107600.0
2008-03-06 12:30:00,31.36,31.37,31.3,31.31,71200.0,31.36,31.37,31.3,31.31,71200.0
2008-03-06 12:40:00,31.32,31.43,31.3,31.35,89300.0,31.32,31.43,31.3,31.35,89300.0
2008-03-06 12:50:00,31.34,31.41,31.32,31.36,103800.0,31.34,31.41,31.32,31.36,103800.0
2008-03-06 13:00:00,31.36,31.41,31.32,31.34,120600.0,31.36,31.41,31.32,31.34,120600.0
2008-03-06 13:10:00,31.33,31.38,31.32,31.35,95900.0,31.33,31.38,31.32,31.35,95900.0
2008-03-06 13:20:00,31.36,31.4,31.34,31.36,158300.0,31.36,31.4,31.34,31.36,158300.0
2008-03-06 13:30:00,31.36,31.38,31.33,31.36,106000.0,31.36,31.38,31.33,31.36,106000.0
2008-03-06 13:40:00,31.36,31.36,31.17,31.34,207300.0,31.36,31.36,31.17,31.34,207300.0
2008-03-06 13:50:00,31.34,31.34,31.3,31.31,117300.0,31.34,31.34,31.3,31.31,117300.0
2008-03-06 14:00:00,31.31,31.37,31.3,31.32,116700.0,31.31,31.37,31.3,31.32,116700.0
2008-03-06 14:10:00,31.31,31.34,31.31,31.33,80800.0,31.31,31.34,31.31,31.33,80800.0
2008-03-06 14:20:00,31.32,31.33,31.28,31.29,139100.0,31.32,31.33,31.28,31.29,139100.0
2008-03-06 14:30:00,31.29,31.31,31.28,31.29,108400.0,31.29,31.31,31.28,31.29,108400.0
2008-03-06 14:40:00,31.29,31.42,31.28,31.4,111300.0,31.29,31.42,31.28,31.4,111300.0
2008-03-06 14:50:00,31.39,31.43,31.33,31.36,85300.0,31.39,31.43,31.33,31.36,85300.0
2008-03-06 15:00:00,31.35,31.35,31.24,31.25,206100.0,31.35,31.35,31.24,31.25,206100.0
2008-03-06 15:10:00,31.25,31.36,31.25,31.35,148600.0,31.25,31.36,31.25,31.35,148600.0
2008-03-06 15:20:00,31.36,31.41,31.3,31.38,173600.0,31.36,31.41,31.3,31.38,173600.0
2008-03-06 15:30:00,31.37,31.38,31.18,31.26,332300.0,31.37,31.38,31.18,31.26,332300.0
2008-03-06 15:40:00,31.26,31.31,31.23,31.27,158700.0,31.26,31.31,31.23,31.27,158700.0
2008-03-06 15:50:00,31.26,31.28,31.16,31.21,676500.0,31.26,31.28,31.16,31.21,676500.0
2008-03-07 09:30:00,31.07,31.22,30.99,31.2,157400.0,31.07,31.22,30.99,31.2,157400.0
2008-03-07 09:40:00,31.22,31.36,31.16,31.35,124500.0,31.22,31.36,31.16,31.35,124500.0
2008-03-07 09:50:00,31.34,31.81,31.34,31.77,346300.0,31.34,31.81,31.34,31.77,346300.0
2008-03-07 10:00:00,31.77,31.84,31.49,31.5,150000.0,31.77,31.84,31.49,31.5,150000.0
2008-03-07 10:10:00,31.51,31.57,31.46,31.57,195600.0,31.51,31.57,31.46,31.57,195600.0
2008-03-07 10:20:00,31.57,31.65,31.5,31.53,145200.0,31.57,31.65,31.5,31.53,145200.0
2008-03-07 10:30:00,31.54,31.58,31.46,31.5,194900.0,31.54,31.58,31.46,31.5,194900.0
2008-03-07 10:40:00,31.5,31.58,31.42,31.44,175200.0,31.5,31.58,31.42,31.44,175200.0
2008-03-07 10:50:00,31.43,31.46,31.39,31.44,110000.0,31.43,31.46,31.39,31.44,110000.0
2008-03-07 11:00:00,31.43,31.44,31.35,31.38,120800.0,31.43,31.44,31.35,31.38,120800.0
2008-03-07 11:10:00,31.38,31.44,31.32,31.32,116300.0,31.38,31.44,31.32,31.32,116300.0
2008-03-07 11:20:00,31.32,31.49,31.31,31.39,162300.0,31.32,31.49,31.31,31.39,162300.0
2008-03-07 11:30:00,31.39,31.53,31.38,31.5,141400.0,31.39,31.53,31.38,31.5,141400.0
2008-03-07 11:40:00,31.5,31.53,31.38,31.41,170700.0,31.5,31.53,31.38,31.41,170700.0
2008-03-07 11:50:00,31.41,31.46,31.38,31.44,227500.0,31.41,31.46,31.38,31.44,227500.0
2008-03-07 12:00:00,31.44,31.49,31.41,31.43,100500.0,31.44,31.49,31.41,31.43,100500.0
2008-03-07 12:10:00,31.43,31.51,31.39,31.51,133700.0,31.43,31.51,31.39,31.51,133700.0
2008-03-07 12:20:00,31.52,31.52,31.48,31.48,72300.0,31.52,31.52,31.48,31.48,72300.0
2008-03-07 12:30:00,31.49,31.53,31.47,31.49,200400.0,31.49,31.53,31.47,31.49,200400.0
2008-03-07 12:40:00,31.49,31.67,31.48,31.67,128700.0,31.49,31.67,31.48,31.67,128700.0
2008-03-07 12:50:00,31.67,31.7,31.66,31.7,121000.0,31.67,31.7,31.66,31.7,121000.0
2008-03-07 13:00:00,31.69,31.75,31.67,31.73,184700.0,31.69,31.75,31.67,31.73,184700.0
2008-03-07 13:10:00,31.72,31.73,31.6,31.6,117800.0,31.72,31.73,31.6,31.6,117800.0
2008-03-07 13:20:00,31.6,31.62,31.58,31.6,125300.0,31.6,31.62,31.58,31.6,125300.0
2008-03-07 13:30:00,31.6,31.6,31.5,31.5,112300.0,31.6,31.6,31.5,31.5,112300.0
2008-03-07 13:40:00,31.5,31.57,31.45,31.53,251700.0,31.5,31.57,31.45,31.53,251700.0
2008-03-07 13:50:00,31.53,31.53,31.37,31.38,206400.0,31.53,31.53,31.37,31.38,206400.0
2008-03-07 14:00:00,31.39,31.47,31.36,31.47,256900.0,31.39,31.47,31.36,31.47,256900.0
2008-03-07 14:10:00,31.47,31.53,31.44,31.44,178200.0,31.47,31.53,31.44,31.44,178200.0
2008-03-07 14:20:00,31.44,31.44,31.28,31.36,251400.0,31.44,31.44,31.28,31.36,251400.0
2008-03-07 14:30:00,31.36,31.38,31.33,31.34,164500.0,31.36,31.38,31.33,31.34,164500.0
2008-03-07 14:40:00,31.34,31.39,31.33,31.38,139800.0,31.34,31.39,31.33,31.38,139800.0
2008-03-07 14:50:00,31.38,31.58,31.33,31.58,156200.0,31.38,31.58,31.33,31.58,156200.0
2008-03-07 15:00:00,31.58,31.65,31.49,31.54,206000.0,31.58,31.65,31.49,31.54,206000.0
2008-03-07 15:10:00,31.54,31.84,31.54,31.81,261400.0,31.54,31.84,31.54,31.81,261400.0
2008-03-07 15:20:00,31.81,31.9,31.78,31.82,340800.0,31.81,31.9,31.78,31.82,340800.0
2008-03-07 15:30:00,31.81,31.85,31.7,31.78,315900.0,31.81,31.85,31.7,31.78,315900.0
2008-03-07 15:40:00,31.78,31.85,31.62,31.64,372200.0,31.78,31.85,31.62,31.64,372200.0
2008-03-07 15:50:00,31.64,31.64,31.56,31.62,405300.0,31.64,31.64,31.56,31.62,405300.0
2008-03-10 09:30:00,31.79,31.81,31.35,31.56,115200.0,31.79,31.81,31.35,31.56,115200.0
2008-03-10 09:40:00,31.56,31.69,31.54,31.67,90500.0,31.56,31.69,31.54,31.67,90500.0
2008-03-10 09:50:00,31.67,31.83,31.62,31.8,74800.0,31.67,31.83,31.62,31.8,74800.0
2008-03-10 10:00:00,31.8,31.97,31.79,31.95,185600.0,31.8,31.97,31.79,31.95,185600.0
2008-03-10 10:10:00,31.95,32.1,31.95,32.1,214100.0,31.95,32.1,31.95,32.1,214100.0
2008-03-10 10:20:00,32.09,32.11,32.04,32.07,173100.0,32.09,32.11,32.04,32.07,173100.0
2008-03-10 10:30:00,32.07,32.1,31.91,31.98,143200.0,32.07,32.1,31.91,31.98,143200.0
2008-03-10 10:40:00,31.97,32.01,31.95,31.97,146500.0,31.97,32.01,31.95,31.97,146500.0
2008-03-10 10:50:00,31.97,32.0,31.94,31.94,136100.0,31.97,32.0,31.94,31.94,136100.0
2008-03-10 11:00:00,31.94,32.01,31.94,31.99,128200.0,31.94,32.01,31.94,31.99,128200.0
2008-03-10 11:10:00,31.99,32.0,31.96,31.98,57900.0,31.99,32.0,31.96,31.98,57900.0
2008-03-10 11:20:00,31.98,32.01,31.68,31.68,125900.0,31.98,32.01,31.68,31.68,125900.0
2008-03-10 11:30:00,31.69,31.77,31.69,31.74,104200.0,31.69,31.77,31.69,31.74,104200.0
2008-03-10 11:40:00,31.75,31.89,31.75,31.88,107300.0,31.75,31.89,31.75,31.88,107300.0
2008-03-10 11:50:00,31.88,31.93,31.81,31.85,88500.0,31.88,31.93,31.81,31.85,88500.0
2008-03-10 12:00:00,31.85,31.88,31.7,31.77,138700.0,31.85,31.88,31.7,31.77,138700.0
2008-03-10 12:10:00,31.77,31.88,31.77,31.88,127700.0,31.77,31.88,31.77,31.88,127700.0
2008-03-10 12:20:00,31.88,31.99,31.88,31.95,169100.0,31.88,31.99,31.88,31.95,169100.0
2008-03-10 12:30:00,31.95,32.0,31.9,31.99,80300.0,31.95,32.0,31.9,31.99,80300.0
2008-03-10 12:40:00,32.0,32.02,31.83,31.84,74200.0,32.0,32.02,31.83,31.84,74200.0
2008-03-10 12:50:00,31.84,31.97,31.83,31.94,108100.0,31.84,31.97,31.83,31.94,108100.0
2008-03-10 13:00:00,31.94,31.94,31.83,31.83,51400.0,31.94,31.94,31.83,31.83,51400.0
2008-03-10 13:10:00,31.82,31.82,31.76,31.79,75800.0,31.82,31.82,31.76,31.79,75800.0
2008-03-10 13:20:00,31.79,31.83,31.78,31.79,80400.0,31.79,31.83,31.78,31.79,80400.0
2008-03-10 13:30:00,31.79,31.83,31.76,31.77,77000.0,31.79,31.83,31.76,31.77,77000.0
2008-03-10 13:40:00,31.78,31.85,31.78,31.8,46100.0,31.78,31.85,31.78,31.8,46100.0
2008-03-10 13:50:00,31.8,31.83,31.7,31.71,110300.0,31.8,31.83,31.7,31.71,110300.0
2008-03-10 14:00:00,31.71,31.73,31.65,31.67,100000.0,31.71,31.73,31.65,31.67,100000.0
2008-03-10 14:10:00,31.66,31.73,31.65,31.67,78700.0,31.66,31.73,31.65,31.67,78700.0
2008-03-10 14:20:00,31.67,31.69,31.59,31.67,139700.0,31.67,31.69,31.59,31.67,139700.0
2008-03-10 14:30:00,31.67,31.8,31.67,31.77,249100.0,31.67,31.8,31.67,31.77,249100.0
2008-03-10 14:40:00,31.78,31.78,31.69,31.71,227500.0,31.78,31.78,31.69,31.71,227500.0
2008-03-10 14:50:00,31.71,31.75,31.66,31.69,76600.0,31.71,31.75,31.66,31.69,76600.0
2008-03-10 15:00:00,31.69,31.7,31.62,31.66,155900.0,31.69,31.7,31.62,31.66,155900.0
2008-03-10 15:10:00,31.66,31.69,31.61,31.65,196000.0,31.66,31.69,31.61,31.65,196000.0
2008-03-10 15:20:00,31.66,31.69,31.6,31.68,164600.0,31.66,31.69,31.6,31.68,164600.0
2008-03-10 15:30:00,31.68,31.7,31.56,31.56,126300.0,31.68,31.7,31.56,31.56,126300.0
2008-03-10 15:40:00,31.57,31.67,31.5,31.62,223100.0,31.57,31.67,31.5,31.62,223100.0
2008-03-10 15:50:00,31.62,31.63,31.55,31.58,402500.0,31.62,31.63,31.55,31.58,402500.0
2008-03-11 09:30:00,31.74,32.0,31.71,31.97,156600.0,31.74,32.0,31.71,31.97,156600.0
2008-03-11 09:40:00,31.98,32.31,31.97,32.31,255000.0,31.98,32.31,31.97,32.31,255000.0
2008-03-11 09:50:00,32.31,32.33,32.17,32.18,259100.0,32.31,32.33,32.17,32.18,259100.0
2008-03-11 10:00:00,32.18,32.26,32.17,32.2,217800.0,32.18,32.26,32.17,32.2,217800.0
2008-03-11 10:10:00,32.2,32.31,32.18,32.3,195400.0,32.2,32.31,32.18,32.3,195400.0
2008-03-11 10:20:00,32.31,32.51,32.15,32.25,329300.0,32.31,32.51,32.15,32.25,329300.0
2008-03-11 10:30:00,32.25,32.29,32.19,32.27,109800.0,32.25,32.29,32.19,32.27,109800.0
2008-03-11 10:40:00,32.26,32.41,32.26,32.32,124800.0,32.26,32.41,32.26,32.32,124800.0
2008-03-11 10:50:00,32.33,32.37,32.32,32.34,57200.0,32.33,32.37,32.32,32.34,57200.0
2008-03-11 11:00:00,32.33,32.4,32.31,32.32,52200.0,32.33,32.4,32.31,32.32,52200.0
2008-03-11 11:10:00,32.31,32.33,32.25,32.28,71700.0,32.31,32.33,32.25,32.28,71700.0
2008-03-11 11:20:00,32.28,32.34,32.23,32.27,57900.0,32.28,32.34,32.23,32.27,57900.0
2008-03-11 11:30:00,32.27,32.34,32.25,32.32,53100.0,32.27,32.34,32.25,32.32,53100.0
2008-03-11 11:40:00,32.31,32.33,32.18,32.19,85600.0,32.31,32.33,32.18,32.19,85600.0
2008-03-11 11:50:00,32.19,32.19,32.01,32.04,139200.0,32.19,32.19,32.01,32.04,139200.0
2008-03-11 12:00:00,32.04,32.25,32.0,32.22,228800.0,32.04,32.25,32.0,32.22,228800.0
2008-03-11 12:10:00,32.22,32.29,32.19,32.26,65900.0,32.22,32.29,32.19,32.26,65900.0
2008-03-11 12:20:00,32.26,32.31,32.23,32.25,115900.0,32.26,32.31,32.23,32.25,115900.0
2008-03-11 12:30:00,32.24,32.26,32.18,32.18,41500.0,32.24,32.26,32.18,32.18,41500.0
2008-03-11 12:40:00,32.18,32.23,32.12,32.2,110100.0,32.18,32.23,32.12,32.2,110100.0
2008-03-11 12:50:00,32.2,32.3,32.12,32.23,146200.0,32.2,32.3,32.12,32.23,146200.0
2008-03-11 13:00:00,32.24,32.31,32.21,32.22,101200.0,32.24,32.31,32.21,32.22,101200.0
2008-03-11 13:10:00,32.21,32.4,32.21,32.39,117600.0,32.21,32.4,32.21,32.39,117600.0
2008-03-11 13:20:00,32.38,32.4,32.29,32.39,119500.0,32.38,32.4,32.29,32.39,119500.0
2008-03-11 13:30:00,32.39,32.39,32.32,32.39,123300.0,32.39,32.39,32.32,32.39,123300.0
2008-03-11 13:40:00,32.38,32.39,32.29,32.35,135000.0,32.38,32.39,32.29,32.35,135000.0
2008-03-11 13:50:00,32.35,32.48,32.31,32.43,104000.0,32.35,32.48,32.31,32.43,104000.0
2008-03-11 14:00:00,32.43,32.51,32.38,32.41,127600.0,32.43,32.51,32.38,32.41,127600.0
2008-03-11 14:10:00,32.4,32.5,32.39,32.49,116900.0,32.4,32.5,32.39,32.49,116900.0
2008-03-11 14:20:00,32.48,32.54,32.43,32.52,145100.0,32.48,32.54,32.43,32.52,145100.0
2008-03-11 14:30:00,32.52,32.67,32.5,32.67,111500.0,32.52,32.67,32.5,32.67,111500.0
2008-03-11 14:40:00,32.67,32.75,32.64,32.74,113600.0,32.67,32.75,32.64,32.74,113600.0
2008-03-11 14:50:00,32.74,32.9,32.74,32.85,184600.0,32.74,32.9,32.74,32.85,184600.0
2008-03-11 15:00:00,32.85,32.99,32.85,32.99,428400.0,32.85,32.99,32.85,32.99,428400.0
2008-03-11 15:10:00,32.98,33.15,32.95,33.14,205100.0,32.98,33.15,32.95,33.14,205100.0
2008-03-11 15:20:00,33.14,33.18,33.08,33.11,167900.0,33.14,33.18,33.08,33.11,167900.0
2008-03-11 15:30:00,33.11,33.12,33.0,33.06,148600.0,33.11,33.12,33.0,33.06,148600.0
2008-03-11 15:40:00,33.07,33.07,33.0,33.05,213400.0,33.07,33.07,33.0,33.05,213400.0
2008-03-11 15:50:00,33.06,33.26,33.06,33.26,342300.0,33.06,33.26,33.06,33.26,342300.0
2008-03-12 09:30:00,33.49,33.68,33.3,33.56,96100.0,33.49,33.68,33.3,33.56,96100.0
2008-03-12 09:40:00,33.55,33.55,33.24,33.25,83500.0,33.55,33.55,33.24,33.25,83500.0
2008-03-12 09:50:00,33.25,33.27,33.08,33.22,129100.0,33.25,33.27,33.08,33.22,129100.0
2008-03-12 10:00:00,33.23,33.23,32.99,33.12,164300.0,33.23,33.23,32.99,33.12,164300.0
2008-03-12 10:10:00,33.11,33.24,33.1,33.23,91100.0,33.11,33.24,33.1,33.23,91100.0
2008-03-12 10:20:00,33.24,33.31,33.22,33.3,73800.0,33.24,33.31,33.22,33.3,73800.0
2008-03-12 10:30:00,33.3,33.48,33.3,33.46,99500.0,33.3,33.48,33.3,33.46,99500.0
2008-03-12 10:40:00,33.46,33.71,33.46,33.5,119100.0,33.46,33.71,33.46,33.5,119100.0
2008-03-12 10:50:00,33.5,33.51,33.23,33.27,188700.0,33.5,33.51,33.23,33.27,188700.0
2008-03-12 11:00:00,33.28,33.47,33.28,33.39,90500.0,33.28,33.47,33.28,33.39,90500.0
2008-03-12 11:10:00,33.4,33.51,33.38,33.44,93800.0,33.4,33.51,33.38,33.44,93800.0
2008-03-12 11:20:00,33.45,33.45,33.39,33.4,249600.0,33.45,33.45,33.39,33.4,249600.0
2008-03-12 11:30:00,33.4,33.43,33.26,33.26,81600.0,33.4,33.43,33.26,33.26,81600.0
2008-03-12 11:40:00,33.26,33.3,33.15,33.15,68800.0,33.26,33.3,33.15,33.15,68800.0
2008-03-12 11:50:00,33.13,33.23,33.1,33.22,106600.0,33.13,33.23,33.1,33.22,106600.0
2008-03-12 12:00:00,33.22,33.25,33.16,33.2,133400.0,33.22,33.25,33.16,33.2,133400.0
2008-03-12 12:10:00,33.2,33.31,33.2,33.23,57800.0,33.2,33.31,33.2,33.23,57800.0
2008-03-12 12:20:00,33.23,33.27,33.16,33.17,90400.0,33.23,33.27,33.16,33.17,90400.0
2008-03-12 12:30:00,33.17,33.33,33.17,33.3,93100.0,33.17,33.33,33.17,33.3,93100.0
2008-03-12 12:40:00,33.31,33.37,33.25,33.26,99700.0,33.31,33.37,33.25,33.26,99700.0
2008-03-12 12:50:00,33.26,33.29,33.15,33.19,87800.0,33.26,33.29,33.15,33.19,87800.0
2008-03-12 13:00:00,33.19,33.25,33.19,33.22,71400.0,33.19,33.25,33.19,33.22,71400.0
2008-03-12 13:10:00,33.21,33.28,33.2,33.26,84500.0,33.21,33.28,33.2,33.26,84500.0
2008-03-12 13:20:00,33.26,33.35,33.25,33.3,63200.0,33.26,33.35,33.25,33.3,63200.0
2008-03-12 13:30:00,33.3,33.35,33.28,33.3,61400.0,33.3,33.35,33.28,33.3,61400.0
2008-03-12 13:40:00,33.3,33.33,33.2,33.26,127700.0,33.3,33.33,33.2,33.26,127700.0
2008-03-12 13:50:00,33.26,33.3,33.24,33.24,53200.0,33.26,33.3,33.24,33.24,53200.0
2008-03-12 14:00:00,33.24,33.25,33.1,33.14,195900.0,33.24,33.25,33.1,33.14,195900.0
2008-03-12 14:10:00,33.15,33.26,33.11,33.26,163100.0,33.15,33.26,33.11,33.26,163100.0
2008-03-12 14:20:00,33.26,33.31,33.24,33.26,48200.0,33.26,33.31,33.24,33.26,48200.0
2008-03-12 14:30:00,33.26,33.39,33.23,33.3,86500.0,33.26,33.39,33.23,33.3,86500.0
2008-03-12 14:40:00,33.31,33.35,33.28,33.31,83500.0,33.31,33.35,33.28,33.31,83500.0
2008-03-12 14:50:00,33.31,33.31,33.2,33.21,74100.0,33.31,33.31,33.2,33.21,74100.0
2008-03-12 15:00:00,33.21,33.25,33.17,33.23,126700.0,33.21,33.25,33.17,33.23,126700.0
2008-03-12 15:10:00,33.23,33.23,33.08,33.09,220100.0,33.23,33.23,33.08,33.09,220100.0
2008-03-12 15:20:00,33.1,33.14,33.02,33.02,121200.0,33.1,33.14,33.02,33.02,121200.0
2008-03-12 15:30:00,33.02,33.07,32.79,32.8,160900.0,33.02,33.07,32.79,32.8,160900.0
2008-03-12 15:40:00,32.8,32.89,32.77,32.81,200800.0,32.8,32.89,32.77,32.81,200800.0
2008-03-12 15:50:00,32.82,32.89,32.81,32.88,266600.0,32.82,32.89,32.81,32.88,266600.0
2008-03-13 09:30:00,32.78,32.84,32.24,32.59,105800.0,32.78,32.84,32.24,32.59,105800.0
2008-03-13 09:40:00,32.61,32.62,32.51,32.62,42100.0,32.61,32.62,32.51,32.62,42100.0
2008-03-13 09:50:00,32.62,32.64,32.39,32.4,56700.0,32.62,32.64,32.39,32.4,56700.0
2008-03-13 10:00:00,32.4,32.4,32.24,32.32,128400.0,32.4,32.4,32.24,32.32,128400.0
2008-03-13 10:10:00,32.33,32.56,32.25,32.43,167400.0,32.33,32.56,32.25,32.43,167400.0
2008-03-13 10:20:00,32.41,32.41,32.18,32.27,157900.0,32.41,32.41,32.18,32.27,157900.0
2008-03-13 10:30:00,32.28,32.32,32.12,32.14,238200.0,32.28,32.32,32.12,32.14,238200.0
2008-03-13 10:40:00,32.14,32.26,32.12,32.2,139200.0,32.14,32.26,32.12,32.2,139200.0
2008-03-13 10:50:00,32.21,32.39,32.18,32.29,120800.0,32.21,32.39,32.18,32.29,120800.0
2008-03-13 11:00:00,32.29,32.6,32.29,32.51,122000.0,32.29,32.6,32.29,32.51,122000.0
2008-03-13 11:10:00,32.51,32.72,32.5,32.53,442100.0,32.51,32.72,32.5,32.53,442100.0
2008-03-13 11:20:00,32.54,32.9,32.52,32.87,226100.0,32.54,32.9,32.52,32.87,226100.0
2008-03-13 11:30:00,32.86,33.07,32.82,33.05,175500.0,32.86,33.07,32.82,33.05,175500.0
2008-03-13 11:40:00,33.05,33.22,32.95,32.99,137500.0,33.05,33.22,32.95,32.99,137500.0
2008-03-13 11:50:00,33.0,33.05,32.96,33.02,75900.0,33.0,33.05,32.96,33.02,75900.0
2008-03-13 12:00:00,33.03,33.19,33.03,33.09,55700.0,33.03,33.19,33.03,33.09,55700.0
2008-03-13 12:10:00,33.08,33.11,32.98,32.99,77800.0,33.08,33.11,32.98,32.99,77800.0
2008-03-13 12:20:00,32.98,32.99,32.83,32.87,85900.0,32.98,32.99,32.83,32.87,85900.0
2008-03-13 12:30:00,32.86,32.94,32.85,32.93,49400.0,32.86,32.94,32.85,32.93,49400.0
2008-03-13 12:40:00,32.93,32.95,32.73,32.79,89400.0,32.93,32.95,32.73,32.79,89400.0
2008-03-13 12:50:00,32.79,32.92,32.75,32.92,64800.0,32.79,32.92,32.75,32.92,64800.0
2008-03-13 13:00:00,32.92,33.17,32.87,33.06,94300.0,32.92,33.17,32.87,33.06,94300.0
2008-03-13 13:10:00,33.06,33.12,33.01,33.06,67100.0,33.06,33.12,33.01,33.06,67100.0
2008-03-13 13:20:00,33.07,33.4,33.06,33.37,70600.0,33.07,33.4,33.06,33.37,70600.0
2008-03-13 13:30:00,33.39,33.51,33.31,33.5,109000.0,33.39,33.51,33.31,33.5,109000.0
2008-03-13 13:40:00,33.49,33.54,33.48,33.5,244300.0,33.49,33.54,33.48,33.5,244300.0
2008-03-13 13:50:00,33.5,33.74,33.45,33.71,132600.0,33.5,33.74,33.45,33.71,132600.0
2008-03-13 14:00:00,33.72,33.9,33.7,33.86,237200.0,33.72,33.9,33.7,33.86,237200.0
2008-03-13 14:10:00,33.85,33.98,33.81,33.95,328400.0,33.85,33.98,33.81,33.95,328400.0
2008-03-13 14:20:00,33.95,34.22,33.89,34.2,299300.0,33.95,34.22,33.89,34.2,299300.0
2008-03-13 14:30:00,34.2,34.23,33.98,34.0,249400.0,34.2,34.23,33.98,34.0,249400.0
2008-03-13 14:40:00,34.0,34.06,33.9,33.94,116400.0,34.0,34.06,33.9,33.94,116400.0
2008-03-13 14:50:00,33.93,34.17,33.88,34.15,204400.0,33.93,34.17,33.88,34.15,204400.0
2008-03-13 15:00:00,34.16,34.35,34.14,34.32,240100.0,34.16,34.35,34.14,34.32,240100.0
2008-03-13 15:10:00,34.33,34.39,34.29,34.31,129600.0,34.33,34.39,34.29,34.31,129600.0
2008-03-13 15:20:00,34.31,34.61,34.25,34.55,372600.0,34.31,34.61,34.25,34.55,372600.0
2008-03-13 15:30:00,34.56,34.7,34.5,34.7,393800.0,34.56,34.7,34.5,34.7,393800.0
2008-03-13 15:40:00,34.7,34.73,34.61,34.65,519600.0,34.7,34.73,34.61,34.65,519600.0
2008-03-13 15:50:00,34.64,34.64,34.42,34.53,593000.0,34.64,34.64,34.42,34.53,593000.0
2008-03-14 09:30:00,34.22,34.7,33.87,34.2,167300.0,34.22,34.7,33.87,34.2,167300.0
2008-03-14 09:40:00,34.2,34.31,33.91,33.96,171700.0,34.2,34.31,33.91,33.96,171700.0
2008-03-14 09:50:00,33.96,34.15,33.8,33.87,281200.0,33.96,34.15,33.8,33.87,281200.0
2008-03-14 10:00:00,33.86,34.44,33.66,34.19,312300.0,33.86,34.44,33.66,34.19,312300.0
2008-03-14 10:10:00,34.18,34.31,34.12,34.16,200500.0,34.18,34.31,34.12,34.16,200500.0
2008-03-14 10:20:00,34.16,34.26,33.89,34.0,202000.0,34.16,34.26,33.89,34.0,202000.0
2008-03-14 10:30:00,34.0,34.21,33.73,33.75,159200.0,34.0,34.21,33.73,33.75,159200.0
2008-03-14 10:40:00,33.75,33.98,33.69,33.83,142600.0,33.75,33.98,33.69,33.83,142600.0
2008-03-14 10:50:00,33.83,34.15,33.83,34.09,138200.0,33.83,34.15,33.83,34.09,138200.0
2008-03-14 11:00:00,34.09,34.24,34.08,34.18,172900.0,34.09,34.24,34.08,34.18,172900.0
2008-03-14 11:10:00,34.19,34.3,34.14,34.28,183000.0,34.19,34.3,34.14,34.28,183000.0
2008-03-14 11:20:00,34.27,34.29,33.85,34.01,125600.0,34.27,34.29,33.85,34.01,125600.0
2008-03-14 11:30:00,34.01,34.06,33.93,34.01,99600.0,34.01,34.06,33.93,34.01,99600.0
2008-03-14 11:40:00,34.02,34.17,33.97,34.07,109700.0,34.02,34.17,33.97,34.07,109700.0
2008-03-14 11:50:00,34.07,34.07,33.87,33.9,110400.0,34.07,34.07,33.87,33.9,110400.0
2008-03-14 12:00:00,33.9,34.0,33.88,33.97,63700.0,33.9,34.0,33.88,33.97,63700.0
2008-03-14 12:10:00,33.96,34.03,33.93,34.03,71900.0,33.96,34.03,33.93,34.03,71900.0
2008-03-14 12:20:00,34.03,34.07,33.96,34.03,99900.0,34.03,34.07,33.96,34.03,99900.0
2008-03-14 12:30:00,34.04,34.06,33.95,33.95,100500.0,34.04,34.06,33.95,33.95,100500.0
2008-03-14 12:40:00,33.95,34.02,33.8,34.01,171700.0,33.95,34.02,33.8,34.01,171700.0
2008-03-14 12:50:00,34.02,34.11,33.87,33.98,120200.0,34.02,34.11,33.87,33.98,120200.0
2008-03-14 13:00:00,33.98,34.0,33.85,33.88,121500.0,33.98,34.0,33.85,33.88,121500.0
2008-03-14 13:10:00,33.89,33.9,33.78,33.81,128300.0,33.89,33.9,33.78,33.81,128300.0
2008-03-14 13:20:00,33.82,33.84,33.72,33.8,85500.0,33.82,33.84,33.72,33.8,85500.0
2008-03-14 13:30:00,33.81,34.01,33.77,33.96,121700.0,33.81,34.01,33.77,33.96,121700.0
2008-03-14 13:40:00,33.96,34.03,33.93,34.0,100300.0,33.96,34.03,33.93,34.0,100300.0
2008-03-14 13:50:00,34.0,34.07,33.97,33.97,131400.0,34.0,34.07,33.97,33.97,131400.0
2008-03-14 14:00:00,33.96,34.03,33.91,33.94,164000.0,33.96,34.03,33.91,33.94,164000.0
2008-03-14 14:10:00,33.94,33.96,33.84,33.9,154100.0,33.94,33.96,33.84,33.9,154100.0
2008-03-14 14:20:00,33.9,33.9,33.62,33.73,210000.0,33.9,33.9,33.62,33.73,210000.0
2008-03-14 14:30:00,33.73,33.76,33.61,33.68,116000.0,33.73,33.76,33.61,33.68,116000.0
2008-03-14 14:40:00,33.69,34.01,33.68,33.98,225400.0,33.69,34.01,33.68,33.98,225400.0
2008-03-14 14:50:00,33.99,34.08,33.98,34.01,229700.0,33.99,34.08,33.98,34.01,229700.0
2008-03-14 15:00:00,34.01,34.07,33.99,34.04,155500.0,34.01,34.07,33.99,34.04,155500.0
2008-03-14 15:10:00,34.04,34.29,34.03,34.18,229600.0,34.04,34.29,34.03,34.18,229600.0
2008-03-14 15:20:00,34.18,34.4,34.13,34.31,185900.0,34.18,34.4,34.13,34.31,185900.0
2008-03-14 15:30:00,34.32,34.35,34.17,34.2,309200.0,34.32,34.35,34.17,34.2,309200.0
2008-03-14 15:40:00,34.2,34.21,34.05,34.14,304200.0,34.2,34.21,34.05,34.14,304200.0
2008-03-14 15:50:00,34.15,34.16,34.08,34.14,348500.0,34.15,34.16,34.08,34.14,348500.0
2008-03-17 09:30:00,34.41,34.41,33.29,33.89,104000.0,34.41,34.41,33.29,33.89,104000.0
2008-03-17 09:40:00,33.89,34.02,33.49,33.53,122500.0,33.89,34.02,33.49,33.53,122500.0
2008-03-17 09:50:00,33.53,33.9,33.4,33.55,89900.0,33.53,33.9,33.4,33.55,89900.0
2008-03-17 10:00:00,33.53,33.6,33.19,33.6,138200.0,33.53,33.6,33.19,33.6,138200.0
2008-03-17 10:10:00,33.64,33.96,33.6,33.96,231900.0,33.64,33.96,33.6,33.96,231900.0
2008-03-17 10:20:00,33.95,34.09,33.92,33.95,123000.0,33.95,34.09,33.92,33.95,123000.0
2008-03-17 10:30:00,33.94,34.08,33.92,33.98,100000.0,33.94,34.08,33.92,33.98,100000.0
2008-03-17 10:40:00,33.98,34.09,33.95,34.03,118800.0,33.98,34.09,33.95,34.03,118800.0
2008-03-17 10:50:00,34.04,34.19,33.96,34.0,102700.0,34.04,34.19,33.96,34.0,102700.0
2008-03-17 11:00:00,34.01,34.09,33.96,34.06,84300.0,34.01,34.09,33.96,34.06,84300.0
2008-03-17 11:10:00,34.05,34.14,33.84,33.89,106600.0,34.05,34.14,33.84,33.89,106600.0
2008-03-17 11:20:00,33.89,33.93,33.79,33.9,94300.0,33.89,33.93,33.79,33.9,94300.0
2008-03-17 11:30:00,33.89,33.94,33.79,33.82,110900.0,33.89,33.94,33.79,33.82,110900.0
2008-03-17 11:40:00,33.81,33.89,33.77,33.87,147700.0,33.81,33.89,33.77,33.87,147700.0
2008-03-17 11:50:00,33.87,33.92,33.79,33.8,142200.0,33.87,33.92,33.79,33.8,142200.0
2008-03-17 12:00:00,33.81,33.87,33.68,33.68,241400.0,33.81,33.87,33.68,33.68,241400.0
2008-03-17 12:10:00,33.68,33.73,33.6,33.73,126300.0,33.68,33.73,33.6,33.73,126300.0
2008-03-17 12:20:00,33.72,33.72,33.58,33.6,146600.0,33.72,33.72,33.58,33.6,146600.0
2008-03-17 12:30:00,33.6,33.76,33.6,33.73,102000.0,33.6,33.76,33.6,33.73,102000.0
2008-03-17 12:40:00,33.75,33.82,33.68,33.77,100900.0,33.75,33.82,33.68,33.77,100900.0
2008-03-17 12:50:00,33.78,33.8,33.64,33.65,76300.0,33.78,33.8,33.64,33.65,76300.0
2008-03-17 13:00:00,33.65,33.68,33.52,33.57,56900.0,33.65,33.68,33.52,33.57,56900.0
2008-03-17 13:10:00,33.57,33.63,33.51,33.55,87700.0,33.57,33.63,33.51,33.55,87700.0
2008-03-17 13:20:00,33.55,33.55,33.45,33.5,96600.0,33.55,33.55,33.45,33.5,96600.0
2008-03-17 13:30:00,33.51,33.55,33.49,33.52,80500.0,33.51,33.55,33.49,33.52,80500.0
2008-03-17 13:40:00,33.52,33.78,33.49,33.7,137900.0,33.52,33.78,33.49,33.7,137900.0
2008-03-17 13:50:00,33.7,33.72,33.61,33.69,61800.0,33.7,33.72,33.61,33.69,61800.0
2008-03-17 14:00:00,33.69,33.84,33.66,33.8,143300.0,33.69,33.84,33.66,33.8,143300.0
2008-03-17 14:10:00,33.79,33.85,33.78,33.84,138400.0,33.79,33.85,33.78,33.84,138400.0
2008-03-17 14:20:00,33.85,33.85,33.72,33.74,149600.0,33.85,33.85,33.72,33.74,149600.0
2008-03-17 14:30:00,33.74,33.79,33.64,33.76,147500.0,33.74,33.79,33.64,33.76,147500.0
2008-03-17 14:40:00,33.76,33.88,33.75,33.77,272900.0,33.76,33.88,33.75,33.77,272900.0
2008-03-17 14:50:00,33.78,33.95,33.76,33.83,207800.0,33.78,33.95,33.76,33.83,207800.0
2008-03-17 15:00:00,33.84,34.09,33.72,33.99,142300.0,33.84,34.09,33.72,33.99,142300.0
2008-03-17 15:10:00,33.99,34.11,33.99,34.03,121500.0,33.99,34.11,33.99,34.03,121500.0
2008-03-17 15:20:00,34.02,34.25,34.02,34.11,137100.0,34.02,34.25,34.02,34.11,137100.0
2008-03-17 15:30:00,34.11,34.35,34.1,34.26,164500.0,34.11,34.35,34.1,34.26,164500.0
2008-03-17 15:40:00,34.26,34.33,34.15,34.22,205700.0,34.26,34.33,34.15,34.22,205700.0
2008-03-17 15:50:00,34.21,34.21,33.88,33.88,233800.0,34.21,34.21,33.88,33.88,233800.0
2008-03-18 09:30:00,34.3,34.5,33.93,34.19,122500.0,34.3,34.5,33.93,34.19,122500.0
2008-03-18 09:40:00,34.16,34.22,34.07,34.11,127200.0,34.16,34.22,34.07,34.11,127200.0
2008-03-18 09:50:00,34.12,34.14,33.84,33.88,135400.0,34.12,34.14,33.84,33.88,135400.0
2008-03-18 10:00:00,33.89,34.0,33.88,33.97,129200.0,33.89,34.0,33.88,33.97,129200.0
2008-03-18 10:10:00,33.96,33.98,33.9,33.9,105400.0,33.96,33.98,33.9,33.9,105400.0
2008-03-18 10:20:00,33.9,33.9,33.81,33.83,134600.0,33.9,33.9,33.81,33.83,134600.0
2008-03-18 10:30:00,33.83,33.83,33.71,33.78,139300.0,33.83,33.83,33.71,33.78,139300.0
2008-03-18 10:40:00,33.78,33.96,33.76,33.85,109500.0,33.78,33.96,33.76,33.85,109500.0
2008-03-18 10:50:00,33.83,33.84,33.53,33.53,146400.0,33.83,33.84,33.53,33.53,146400.0
2008-03-18 11:00:00,33.54,33.56,33.44,33.54,118300.0,33.54,33.56,33.44,33.54,118300.0
2008-03-18 11:10:00,33.54,33.58,33.22,33.28,260100.0,33.54,33.58,33.22,33.28,260100.0
2008-03-18 11:20:00,33.28,33.46,32.94,32.98,488800.0,33.28,33.46,32.94,32.98,488800.0
2008-03-18 11:30:00,32.97,32.98,32.71,32.74,268100.0,32.97,32.98,32.71,32.74,268100.0
2008-03-18 11:40:00,32.74,32.76,32.39,32.76,376600.0,32.74,32.76,32.39,32.76,376600.0
2008-03-18 11:50:00,32.76,32.87,32.67,32.81,206100.0,32.76,32.87,32.67,32.81,206100.0
2008-03-18 12:00:00,32.81,32.81,32.76,32.77,143300.0,32.81,32.81,32.76,32.77,143300.0
2008-03-18 12:10:00,32.76,32.87,32.74,32.79,145400.0,32.76,32.87,32.74,32.79,145400.0
2008-03-18 12:20:00,32.79,32.82,32.72,32.78,113800.0,32.79,32.82,32.72,32.78,113800.0
2008-03-18 12:30:00,32.78,32.8,32.75,32.78,185100.0,32.78,32.8,32.75,32.78,185100.0
2008-03-18 12:40:00,32.79,32.82,32.78,32.81,76600.0,32.79,32.82,32.78,32.81,76600.0
2008-03-18 12:50:00,32.81,32.84,32.81,32.84,123800.0,32.81,32.84,32.81,32.84,123800.0
2008-03-18 13:00:00,32.84,32.88,32.83,32.88,84300.0,32.84,32.88,32.83,32.88,84300.0
2008-03-18 13:10:00,32.88,32.88,32.81,32.83,174400.0,32.88,32.88,32.81,32.83,174400.0
2008-03-18 13:20:00,32.83,32.84,32.78,32.79,157300.0,32.83,32.84,32.78,32.79,157300.0
2008-03-18 13:30:00,32.79,32.8,32.73,32.78,144400.0,32.79,32.8,32.73,32.78,144400.0
2008-03-18 13:40:00,32.77,32.84,32.74,32.82,116900.0,32.77,32.84,32.74,32.82,116900.0
2008-03-18 13:50:00,32.83,32.86,32.82,32.82,122700.0,32.83,32.86,32.82,32.82,122700.0
2008-03-18 14:00:00,32.83,32.83,32.63,32.74,196000.0,32.83,32.83,32.63,32.74,196000.0
2008-03-18 14:10:00,32.74,32.76,32.28,32.48,266000.0,32.74,32.76,32.28,32.48,266000.0
2008-03-18 14:20:00,32.46,32.61,32.42,32.5,352500.0,32.46,32.61,32.42,32.5,352500.0
2008-03-18 14:30:00,32.5,32.51,32.11,32.2,354500.0,32.5,32.51,32.11,32.2,354500.0
2008-03-18 14:40:00,32.22,32.45,32.19,32.44,341700.0,32.22,32.45,32.19,32.44,341700.0
2008-03-18 14:50:00,32.44,32.57,32.44,32.53,390500.0,32.44,32.57,32.44,32.53,390500.0
2008-03-18 15:00:00,32.53,32.59,32.45,32.59,292600.0,32.53,32.59,32.45,32.59,292600.0
2008-03-18 15:10:00,32.59,32.7,32.59,32.68,290700.0,32.59,32.7,32.59,32.68,290700.0
2008-03-18 15:20:00,32.68,32.91,32.68,32.81,238700.0,32.68,32.91,32.68,32.81,238700.0
2008-03-18 15:30:00,32.81,32.93,32.81,32.87,298900.0,32.81,32.93,32.81,32.87,298900.0
2008-03-18 15:40:00,32.88,32.9,32.84,32.84,307700.0,32.88,32.9,32.84,32.84,307700.0
2008-03-18 15:50:00,32.84,33.1,32.84,33.05,847400.0,32.84,33.1,32.84,33.05,847400.0
2008-03-19 09:30:00,32.62,33.03,32.39,32.41,260300.0,32.62,33.03,32.39,32.41,260300.0
2008-03-19 09:40:00,32.39,32.56,32.26,32.5,296200.0,32.39,32.56,32.26,32.5,296200.0
2008-03-19 09:50:00,32.49,32.62,32.37,32.4,280100.0,32.49,32.62,32.37,32.4,280100.0
2008-03-19 10:00:00,32.39,32.63,32.39,32.55,360100.0,32.39,32.63,32.39,32.55,360100.0
2008-03-19 10:10:00,32.56,32.66,32.49,32.5,360800.0,32.56,32.66,32.49,32.5,360800.0
2008-03-19 10:20:00,32.5,32.54,32.3,32.31,383700.0,32.5,32.54,32.3,32.31,383700.0
2008-03-19 10:30:00,32.31,32.31,32.14,32.21,228900.0,32.31,32.31,32.14,32.21,228900.0
2008-03-19 10:40:00,32.22,32.4,32.2,32.36,218400.0,32.22,32.4,32.2,32.36,218400.0
2008-03-19 10:50:00,32.36,32.4,32.28,32.4,126400.0,32.36,32.4,32.28,32.4,126400.0
2008-03-19 11:00:00,32.4,32.43,32.36,32.37,202100.0,32.4,32.43,32.36,32.37,202100.0
2008-03-19 11:10:00,32.37,32.38,32.33,32.34,221400.0,32.37,32.38,32.33,32.34,221400.0
2008-03-19 11:20:00,32.34,32.37,32.33,32.35,153800.0,32.34,32.37,32.33,32.35,153800.0
2008-03-19 11:30:00,32.35,32.37,32.29,32.35,203100.0,32.35,32.37,32.29,32.35,203100.0
2008-03-19 11:40:00,32.35,32.36,32.19,32.19,158700.0,32.35,32.36,32.19,32.19,158700.0
2008-03-19 11:50:00,32.19,32.2,32.14,32.17,190800.0,32.19,32.2,32.14,32.17,190800.0
2008-03-19 12:00:00,32.17,32.25,32.15,32.25,227100.0,32.17,32.25,32.15,32.25,227100.0
2008-03-19 12:10:00,32.25,32.29,32.13,32.16,214500.0,32.25,32.29,32.13,32.16,214500.0
2008-03-19 12:20:00,32.16,32.16,32.0,32.01,165500.0,32.16,32.16,32.0,32.01,165500.0
2008-03-19 12:30:00,32.01,32.02,31.9,31.95,168200.0,32.01,32.02,31.9,31.95,168200.0
2008-03-19 12:40:00,31.95,31.99,31.91,31.97,132400.0,31.95,31.99,31.91,31.97,132400.0
2008-03-19 12:50:00,31.98,32.0,31.89,31.9,138700.0,31.98,32.0,31.89,31.9,138700.0
2008-03-19 13:00:00,31.89,31.97,31.8,31.92,179500.0,31.89,31.97,31.8,31.92,179500.0
2008-03-19 13:10:00,31.92,31.93,31.8,31.85,185800.0,31.92,31.93,31.8,31.85,185800.0
2008-03-19 13:20:00,31.85,31.98,31.83,31.89,288400.0,31.85,31.98,31.83,31.89,288400.0
2008-03-19 13:30:00,31.89,31.93,31.84,31.89,241100.0,31.89,31.93,31.84,31.89,241100.0
2008-03-19 13:40:00,31.89,31.97,31.86,31.9,325600.0,31.89,31.97,31.86,31.9,325600.0
2008-03-19 13:50:00,31.9,31.91,31.81,31.87,174600.0,31.9,31.91,31.81,31.87,174600.0
2008-03-19 14:00:00,31.87,31.9,31.76,31.79,160700.0,31.87,31.9,31.76,31.79,160700.0
2008-03-19 14:10:00,31.79,31.86,31.76,31.8,267600.0,31.79,31.86,31.76,31.8,267600.0
2008-03-19 14:20:00,31.79,31.91,31.79,31.88,277800.0,31.79,31.91,31.79,31.88,277800.0
2008-03-19 14:30:00,31.89,31.9,31.79,31.81,298400.0,31.89,31.9,31.79,31.81,298400.0
2008-03-19 14:40:00,31.81,31.82,31.7,31.74,169500.0,31.81,31.82,31.7,31.74,169500.0
2008-03-19 14:50:00,31.74,31.91,31.74,31.9,265900.0,31.74,31.91,31.74,31.9,265900.0
2008-03-19 15:00:00,31.9,31.99,31.85,31.98,209100.0,31.9,31.99,31.85,31.98,209100.0
2008-03-19 15:10:00,31.99,32.0,31.93,32.0,333600.0,31.99,32.0,31.93,32.0,333600.0
2008-03-19 15:20:00,32.0,32.04,31.91,31.91,336400.0,32.0,32.04,31.91,31.91,336400.0
2008-03-19 15:30:00,31.92,31.95,31.68,31.68,286200.0,31.92,31.95,31.68,31.68,286200.0
2008-03-19 15:40:00,31.69,31.74,31.57,31.58,388300.0,31.69,31.74,31.57,31.58,388300.0
2008-03-19 15:50:00,31.59,31.59,31.36,31.36,553100.0,31.59,31.59,31.36,31.36,553100.0
2008-03-20 09:30:00,31.28,31.56,31.11,31.26,636900.0,31.28,31.56,31.11,31.26,636900.0
2008-03-20 09:40:00,31.28,31.58,31.25,31.54,210600.0,31.28,31.58,31.25,31.54,210600.0
2008-03-20 09:50:00,31.55,31.74,31.51,31.74,127500.0,31.55,31.74,31.51,31.74,127500.0
2008-03-20 10:00:00,31.74,31.87,31.62,31.66,132200.0,31.74,31.87,31.62,31.66,132200.0
2008-03-20 10:10:00,31.64,31.67,31.49,31.63,109800.0,31.64,31.67,31.49,31.63,109800.0
2008-03-20 10:20:00,31.63,31.85,31.63,31.77,107400.0,31.63,31.85,31.63,31.77,107400.0
2008-03-20 10:30:00,31.77,31.79,31.72,31.75,60300.0,31.77,31.79,31.72,31.75,60300.0
2008-03-20 10:40:00,31.74,31.82,31.72,31.75,61500.0,31.74,31.82,31.72,31.75,61500.0
2008-03-20 10:50:00,31.75,31.85,31.75,31.83,75100.0,31.75,31.85,31.75,31.83,75100.0
2008-03-20 11:00:00,31.84,31.85,31.77,31.78,42300.0,31.84,31.85,31.77,31.78,42300.0
2008-03-20 11:10:00,31.77,31.87,31.75,31.84,59100.0,31.77,31.87,31.75,31.84,59100.0
2008-03-20 11:20:00,31.84,31.98,31.82,31.95,82700.0,31.84,31.98,31.82,31.95,82700.0
2008-03-20 11:30:00,31.96,31.99,31.83,31.85,81700.0,31.96,31.99,31.83,31.85,81700.0
2008-03-20 11:40:00,31.86,31.86,31.71,31.74,61200.0,31.86,31.86,31.71,31.74,61200.0
2008-03-20 11:50:00,31.74,31.77,31.68,31.74,46600.0,31.74,31.77,31.68,31.74,46600.0
2008-03-20 12:00:00,31.74,31.87,31.74,31.78,96300.0,31.74,31.87,31.74,31.78,96300.0
2008-03-20 12:10:00,31.78,31.86,31.77,31.86,42300.0,31.78,31.86,31.77,31.86,42300.0
2008-03-20 12:20:00,31.86,31.86,31.84,31.86,88800.0,31.86,31.86,31.84,31.86,88800.0
2008-03-20 12:30:00,31.86,31.86,31.78,31.8,99100.0,31.86,31.86,31.78,31.8,99100.0
2008-03-20 12:40:00,31.8,31.81,31.75,31.81,70000.0,31.8,31.81,31.75,31.81,70000.0
2008-03-20 12:50:00,31.81,31.82,31.7,31.7,32600.0,31.81,31.82,31.7,31.7,32600.0
2008-03-20 13:00:00,31.69,31.74,31.68,31.71,36100.0,31.69,31.74,31.68,31.71,36100.0
2008-03-20 13:10:00,31.7,31.7,31.6,31.65,100200.0,31.7,31.7,31.6,31.65,100200.0
2008-03-20 13:20:00,31.65,31.79,31.64,31.79,33800.0,31.65,31.79,31.64,31.79,33800.0
2008-03-20 13:30:00,31.79,31.91,31.78,31.89,108100.0,31.79,31.91,31.78,31.89,108100.0
2008-03-20 13:40:00,31.89,31.89,31.78,31.8,145200.0,31.89,31.89,31.78,31.8,145200.0
2008-03-20 13:50:00,31.79,31.84,31.77,31.8,91300.0,31.79,31.84,31.77,31.8,91300.0
2008-03-20 14:00:00,31.8,31.9,31.78,31.79,443400.0,31.8,31.9,31.78,31.79,443400.0
2008-03-20 14:10:00,31.8,31.83,31.77,31.78,97000.0,31.8,31.83,31.77,31.78,97000.0
2008-03-20 14:20:00,31.77,31.92,31.77,31.92,124100.0,31.77,31.92,31.77,31.92,124100.0
2008-03-20 14:30:00,31.92,31.98,31.91,31.93,296800.0,31.92,31.98,31.91,31.93,296800.0
2008-03-20 14:40:00,31.92,31.93,31.79,31.8,448800.0,31.92,31.93,31.79,31.8,448800.0
2008-03-20 14:50:00,31.8,31.86,31.76,31.81,186400.0,31.8,31.86,31.76,31.81,186400.0
2008-03-20 15:00:00,31.82,31.9,31.82,31.88,111400.0,31.82,31.9,31.82,31.88,111400.0
2008-03-20 15:10:00,31.89,31.95,31.88,31.92,129300.0,31.89,31.95,31.88,31.92,129300.0
2008-03-20 15:20:00,31.92,32.01,31.87,31.88,386200.0,31.92,32.01,31.87,31.88,386200.0
2008-03-20 15:30:00,31.88,31.91,31.8,31.81,220000.0,31.88,31.91,31.8,31.81,220000.0
2008-03-20 15:40:00,31.81,31.9,31.78,31.84,297400.0,31.81,31.9,31.78,31.84,297400.0
2008-03-20 15:50:00,31.86,32.09,31.85,32.0,512500.0,31.86,32.09,31.85,32.0,512500.0
2008-03-24 09:30:00,32.18,32.5,31.95,32.0,186000.0,32.18,32.5,31.95,32.0,186000.0
2008-03-24 09:40:00,32.0,32.03,31.9,31.99,201600.0,32.0,32.03,31.9,31.99,201600.0
2008-03-24 09:50:00,32.0,32.03,31.94,32.01,143300.0,32.0,32.03,31.94,32.01,143300.0
2008-03-24 10:00:00,32.03,32.23,32.0,32.14,169700.0,32.03,32.23,32.0,32.14,169700.0
2008-03-24 10:10:00,32.14,32.38,32.14,32.31,56100.0,32.14,32.38,32.14,32.31,56100.0
2008-03-24 10:20:00,32.3,32.32,32.15,32.16,252600.0,32.3,32.32,32.15,32.16,252600.0
2008-03-24 10:30:00,32.16,32.29,32.14,32.24,78200.0,32.16,32.29,32.14,32.24,78200.0
2008-03-24 10:40:00,32.24,32.25,32.12,32.14,95400.0,32.24,32.25,32.12,32.14,95400.0
2008-03-24 10:50:00,32.14,32.17,32.12,32.15,57500.0,32.14,32.17,32.12,32.15,57500.0
2008-03-24 11:00:00,32.15,32.23,32.15,32.17,70800.0,32.15,32.23,32.15,32.17,70800.0
2008-03-24 11:10:00,32.18,32.18,32.12,32.14,72400.0,32.18,32.18,32.12,32.14,72400.0
2008-03-24 11:20:00,32.14,32.17,32.11,32.15,35100.0,32.14,32.17,32.11,32.15,35100.0
2008-03-24 11:30:00,32.15,32.2,32.13,32.19,41800.0,32.15,32.2,32.13,32.19,41800.0
2008-03-24 11:40:00,32.19,32.25,32.13,32.2,162900.0,32.19,32.25,32.13,32.2,162900.0
2008-03-24 11:50:00,32.2,32.21,32.16,32.2,31300.0,32.2,32.21,32.16,32.2,31300.0
2008-03-24 12:00:00,32.2,32.2,32.15,32.16,32900.0,32.2,32.2,32.15,32.16,32900.0
2008-03-24 12:10:00,32.17,32.25,32.16,32.24,39000.0,32.17,32.25,32.16,32.24,39000.0
2008-03-24 12:20:00,32.25,32.38,32.22,32.36,59300.0,32.25,32.38,32.22,32.36,59300.0
2008-03-24 12:30:00,32.36,32.42,32.34,32.42,32700.0,32.36,32.42,32.34,32.42,32700.0
2008-03-24 12:40:00,32.42,32.49,32.39,32.46,42800.0,32.42,32.49,32.39,32.46,42800.0
2008-03-24 12:50:00,32.46,32.51,32.38,32.38,97900.0,32.46,32.51,32.38,32.38,97900.0
2008-03-24 13:00:00,32.38,32.4,32.3,32.32,76400.0,32.38,32.4,32.3,32.32,76400.0
2008-03-24 13:10:00,32.32,32.39,32.32,32.38,22500.0,32.32,32.39,32.32,32.38,22500.0
2008-03-24 13:20:00,32.37,32.42,32.37,32.4,34500.0,32.37,32.42,32.37,32.4,34500.0
2008-03-24 13:30:00,32.39,32.45,32.39,32.44,37900.0,32.39,32.45,32.39,32.44,37900.0
2008-03-24 13:40:00,32.45,32.51,32.44,32.5,41200.0,32.45,32.51,32.44,32.5,41200.0
2008-03-24 13:50:00,32.5,32.58,32.5,32.58,40600.0,32.5,32.58,32.5,32.58,40600.0
2008-03-24 14:00:00,32.58,32.58,32.44,32.46,69000.0,32.58,32.58,32.44,32.46,69000.0
2008-03-24 14:10:00,32.45,32.56,32.44,32.56,56200.0,32.45,32.56,32.44,32.56,56200.0
2008-03-24 14:20:00,32.56,32.66,32.55,32.66,69600.0,32.56,32.66,32.55,32.66,69600.0
2008-03-24 14:30:00,32.67,32.7,32.64,32.64,75500.0,32.67,32.7,32.64,32.64,75500.0
2008-03-24 14:40:00,32.65,32.69,32.6,32.61,123200.0,32.65,32.69,32.6,32.61,123200.0
2008-03-24 14:50:00,32.6,32.6,32.47,32.51,49200.0,32.6,32.6,32.47,32.51,49200.0
2008-03-24 15:00:00,32.51,32.57,32.46,32.54,102900.0,32.51,32.57,32.46,32.54,102900.0
2008-03-24 15:10:00,32.55,32.62,32.55,32.62,112700.0,32.55,32.62,32.55,32.62,112700.0
2008-03-24 15:20:00,32.63,32.67,32.62,32.65,64400.0,32.63,32.67,32.62,32.65,64400.0
2008-03-24 15:30:00,32.63,32.69,32.61,32.61,172300.0,32.63,32.69,32.61,32.61,172300.0
2008-03-24 15:40:00,32.63,32.64,32.55,32.56,116100.0,32.63,32.64,32.55,32.56,116100.0
2008-03-24 15:50:00,32.56,32.65,32.53,32.65,344800.0,32.56,32.65,32.53,32.65,344800.0
2008-03-25 09:30:00,32.83,32.87,32.56,32.83,61100.0,32.83,32.87,32.56,32.83,61100.0
2008-03-25 09:40:00,32.81,32.93,32.81,32.83,48100.0,32.81,32.93,32.81,32.83,48100.0
2008-03-25 09:50:00,32.83,32.87,32.71,32.75,70700.0,32.83,32.87,32.71,32.75,70700.0
2008-03-25 10:00:00,32.74,32.84,32.71,32.75,137400.0,32.74,32.84,32.71,32.75,137400.0
2008-03-25 10:10:00,32.77,32.97,32.77,32.87,49800.0,32.77,32.97,32.77,32.87,49800.0
2008-03-25 10:20:00,32.87,32.98,32.83,32.92,71800.0,32.87,32.98,32.83,32.92,71800.0
2008-03-25 10:30:00,32.93,32.99,32.75,32.78,201500.0,32.93,32.99,32.75,32.78,201500.0
2008-03-25 10:40:00,32.79,33.0,32.78,32.97,123800.0,32.79,33.0,32.78,32.97,123800.0
2008-03-25 10:50:00,32.96,33.06,32.88,32.96,89100.0,32.96,33.06,32.88,32.96,89100.0
2008-03-25 11:00:00,32.95,33.0,32.93,32.97,40000.0,32.95,33.0,32.93,32.97,40000.0
2008-03-25 11:10:00,32.98,33.01,32.85,32.85,32200.0,32.98,33.01,32.85,32.85,32200.0
2008-03-25 11:20:00,32.84,32.95,32.84,32.9,275100.0,32.84,32.95,32.84,32.9,275100.0
2008-03-25 11:30:00,32.89,32.92,32.85,32.85,68400.0,32.89,32.92,32.85,32.85,68400.0
2008-03-25 11:40:00,32.86,32.93,32.84,32.85,223400.0,32.86,32.93,32.84,32.85,223400.0
2008-03-25 11:50:00,32.85,32.91,32.84,32.85,77000.0,32.85,32.91,32.84,32.85,77000.0
2008-03-25 12:00:00,32.85,32.93,32.85,32.93,35000.0,32.85,32.93,32.85,32.93,35000.0
2008-03-25 12:10:00,32.93,32.98,32.89,32.97,62100.0,32.93,32.98,32.89,32.97,62100.0
2008-03-25 12:20:00,32.97,32.97,32.9,32.95,56000.0,32.97,32.97,32.9,32.95,56000.0
2008-03-25 12:30:00,32.95,32.97,32.91,32.93,18600.0,32.95,32.97,32.91,32.93,18600.0
2008-03-25 12:40:00,32.94,32.96,32.87,32.96,51200.0,32.94,32.96,32.87,32.96,51200.0
2008-03-25 12:50:00,32.97,32.99,32.9,32.91,21900.0,32.97,32.99,32.9,32.91,21900.0
2008-03-25 13:00:00,32.91,33.01,32.9,33.0,88200.0,32.91,33.01,32.9,33.0,88200.0
2008-03-25 13:10:00,33.0,33.05,32.98,33.0,49100.0,33.0,33.05,32.98,33.0,49100.0
2008-03-25 13:20:00,33.0,33.17,33.0,33.08,106100.0,33.0,33.17,33.0,33.08,106100.0
2008-03-25 13:30:00,33.08,33.13,33.06,33.06,239300.0,33.08,33.13,33.06,33.06,239300.0
2008-03-25 13:40:00,33.06,33.11,33.05,33.08,58500.0,33.06,33.11,33.05,33.08,58500.0
2008-03-25 13:50:00,33.08,33.26,33.08,33.21,92400.0,33.08,33.26,33.08,33.21,92400.0
2008-03-25 14:00:00,33.21,33.24,33.15,33.2,56100.0,33.21,33.24,33.15,33.2,56100.0
2008-03-25 14:10:00,33.2,33.24,33.19,33.19,32000.0,33.2,33.24,33.19,33.19,32000.0
2008-03-25 14:20:00,33.2,33.21,33.13,33.18,78800.0,33.2,33.21,33.13,33.18,78800.0
2008-03-25 14:30:00,33.17,33.19,33.08,33.16,33700.0,33.17,33.19,33.08,33.16,33700.0
2008-03-25 14:40:00,33.16,33.2,33.12,33.17,30100.0,33.16,33.2,33.12,33.17,30100.0
2008-03-25 14:50:00,33.15,33.25,33.11,33.22,46500.0,33.15,33.25,33.11,33.22,46500.0
2008-03-25 15:00:00,33.23,33.24,33.11,33.12,53000.0,33.23,33.24,33.11,33.12,53000.0
2008-03-25 15:10:00,33.11,33.22,33.11,33.16,48900.0,33.11,33.22,33.11,33.16,48900.0
2008-03-25 15:20:00,33.17,33.22,33.14,33.19,43600.0,33.17,33.22,33.14,33.19,43600.0
2008-03-25 15:30:00,33.19,33.24,33.16,33.17,87800.0,33.19,33.24,33.16,33.17,87800.0
2008-03-25 15:40:00,33.17,33.23,33.11,33.13,94600.0,33.17,33.23,33.11,33.13,94600.0
2008-03-25 15:50:00,33.14,33.17,33.08,33.09,169600.0,33.14,33.17,33.08,33.09,169600.0
2008-03-26 09:30:00,33.0,33.0,32.68,32.87,77600.0,33.0,33.0,32.68,32.87,77600.0
2008-03-26 09:40:00,32.87,32.9,32.76,32.78,21900.0,32.87,32.9,32.76,32.78,21900.0
2008-03-26 09:50:00,32.76,32.78,32.59,32.71,63600.0,32.76,32.78,32.59,32.71,63600.0
2008-03-26 10:00:00,32.72,32.88,32.72,32.87,217900.0,32.72,32.88,32.72,32.87,217900.0
2008-03-26 10:10:00,32.87,32.87,32.62,32.62,41400.0,32.87,32.87,32.62,32.62,41400.0
2008-03-26 10:20:00,32.62,32.68,32.56,32.63,44400.0,32.62,32.68,32.56,32.63,44400.0
2008-03-26 10:30:00,32.63,32.63,32.5,32.53,40500.0,32.63,32.63,32.5,32.53,40500.0
2008-03-26 10:40:00,32.51,32.56,32.38,32.38,26100.0,32.51,32.56,32.38,32.38,26100.0
2008-03-26 10:50:00,32.4,32.48,32.38,32.47,24800.0,32.4,32.48,32.38,32.47,24800.0
2008-03-26 11:00:00,32.46,32.51,32.43,32.51,20300.0,32.46,32.51,32.43,32.51,20300.0
2008-03-26 11:10:00,32.5,32.53,32.46,32.49,16200.0,32.5,32.53,32.46,32.49,16200.0
2008-03-26 11:20:00,32.49,32.54,32.42,32.52,23900.0,32.49,32.54,32.42,32.52,23900.0
2008-03-26 11:30:00,32.52,32.54,32.45,32.5,14400.0,32.52,32.54,32.45,32.5,14400.0
2008-03-26 11:40:00,32.49,32.56,32.46,32.53,41900.0,32.49,32.56,32.46,32.53,41900.0
2008-03-26 11:50:00,32.53,32.58,32.49,32.51,19900.0,32.53,32.58,32.49,32.51,19900.0
2008-03-26 12:00:00,32.53,32.54,32.48,32.49,22500.0,32.53,32.54,32.48,32.49,22500.0
2008-03-26 12:10:00,32.48,32.52,32.43,32.43,80600.0,32.48,32.52,32.43,32.43,80600.0
2008-03-26 12:20:00,32.44,32.51,32.43,32.5,18600.0,32.44,32.51,32.43,32.5,18600.0
2008-03-26 12:30:00,32.5,32.51,32.44,32.45,8800.0,32.5,32.51,32.44,32.45,8800.0
2008-03-26 12:40:00,32.46,32.49,32.43,32.46,27800.0,32.46,32.49,32.43,32.46,27800.0
2008-03-26 12:50:00,32.46,32.51,32.42,32.5,24800.0,32.46,32.51,32.42,32.5,24800.0
2008-03-26 13:00:00,32.5,32.56,32.5,32.53,18700.0,32.5,32.56,32.5,32.53,18700.0
2008-03-26 13:10:00,32.53,32.57,32.51,32.52,24300.0,32.53,32.57,32.51,32.52,24300.0
2008-03-26 13:20:00,32.53,32.55,32.5,32.5,13600.0,32.53,32.55,32.5,32.5,13600.0
2008-03-26 13:30:00,32.51,32.51,32.43,32.45,21700.0,32.51,32.51,32.43,32.45,21700.0
2008-03-26 13:40:00,32.45,32.47,32.42,32.47,42700.0,32.45,32.47,32.42,32.47,42700.0
2008-03-26 13:50:00,32.47,32.52,32.47,32.51,17100.0,32.47,32.52,32.47,32.51,17100.0
2008-03-26 14:00:00,32.51,32.55,32.44,32.54,58600.0,32.51,32.55,32.44,32.54,58600.0
2008-03-26 14:10:00,32.54,32.61,32.54,32.56,34200.0,32.54,32.61,32.54,32.56,34200.0
2008-03-26 14:20:00,32.57,32.62,32.52,32.6,46400.0,32.57,32.62,32.52,32.6,46400.0
2008-03-26 14:30:00,32.59,32.66,32.57,32.61,57300.0,32.59,32.66,32.57,32.61,57300.0
2008-03-26 14:40:00,32.62,32.67,32.58,32.65,58800.0,32.62,32.67,32.58,32.65,58800.0
2008-03-26 14:50:00,32.67,32.81,32.66,32.8,45900.0,32.67,32.81,32.66,32.8,45900.0
2008-03-26 15:00:00,32.81,32.85,32.73,32.76,64200.0,32.81,32.85,32.73,32.76,64200.0
2008-03-26 15:10:00,32.75,32.77,32.64,32.64,40000.0,32.75,32.77,32.64,32.64,40000.0
2008-03-26 15:20:00,32.65,32.7,32.64,32.66,83800.0,32.65,32.7,32.64,32.66,83800.0
2008-03-26 15:30:00,32.66,32.69,32.61,32.61,126100.0,32.66,32.69,32.61,32.61,126100.0
2008-03-26 15:40:00,32.61,32.65,32.53,32.64,115300.0,32.61,32.65,32.53,32.64,115300.0
2008-03-26 15:50:00,32.64,32.74,32.63,32.74,156900.0,32.64,32.74,32.63,32.74,156900.0
2008-03-27 09:30:00,32.41,33.14,32.24,32.28,78900.0,32.41,33.14,32.24,32.28,78900.0
2008-03-27 09:40:00,32.26,32.31,32.1,32.1,56500.0,32.26,32.31,32.1,32.1,56500.0
2008-03-27 09:50:00,32.09,32.1,31.89,31.99,107500.0,32.09,32.1,31.89,31.99,107500.0
2008-03-27 10:00:00,31.97,31.97,31.89,31.91,55200.0,31.97,31.97,31.89,31.91,55200.0
2008-03-27 10:10:00,31.91,31.94,31.75,31.76,95300.0,31.91,31.94,31.75,31.76,95300.0
2008-03-27 10:20:00,31.75,31.75,31.57,31.67,108800.0,31.75,31.75,31.57,31.67,108800.0
2008-03-27 10:30:00,31.68,31.72,31.59,31.6,98300.0,31.68,31.72,31.59,31.6,98300.0
2008-03-27 10:40:00,31.61,31.73,31.61,31.7,65900.0,31.61,31.73,31.61,31.7,65900.0
2008-03-27 10:50:00,31.7,31.75,31.65,31.66,58900.0,31.7,31.75,31.65,31.66,58900.0
2008-03-27 11:00:00,31.65,31.73,31.63,31.71,67700.0,31.65,31.73,31.63,31.71,67700.0
2008-03-27 11:10:00,31.71,31.89,31.62,31.87,111400.0,31.71,31.89,31.62,31.87,111400.0
2008-03-27 11:20:00,31.87,31.97,31.74,31.93,101500.0,31.87,31.97,31.74,31.93,101500.0
2008-03-27 11:30:00,31.92,31.93,31.84,31.85,71000.0,31.92,31.93,31.84,31.85,71000.0
2008-03-27 11:40:00,31.85,31.86,31.79,31.86,119800.0,31.85,31.86,31.79,31.86,119800.0
2008-03-27 11:50:00,31.86,31.86,31.76,31.81,42000.0,31.86,31.86,31.76,31.81,42000.0
2008-03-27 12:00:00,31.8,31.81,31.77,31.78,47200.0,31.8,31.81,31.77,31.78,47200.0
2008-03-27 12:10:00,31.78,31.91,31.77,31.79,168900.0,31.78,31.91,31.77,31.79,168900.0
2008-03-27 12:20:00,31.8,31.82,31.75,31.79,134100.0,31.8,31.82,31.75,31.79,134100.0
2008-03-27 12:30:00,31.79,31.81,31.71,31.75,159000.0,31.79,31.81,31.71,31.75,159000.0
2008-03-27 12:40:00,31.75,31.76,31.71,31.74,64400.0,31.75,31.76,31.71,31.74,64400.0
2008-03-27 12:50:00,31.73,31.76,31.71,31.71,55800.0,31.73,31.76,31.71,31.71,55800.0
2008-03-27 13:00:00,31.72,31.75,31.69,31.75,66700.0,31.72,31.75,31.69,31.75,66700.0
2008-03-27 13:10:00,31.75,31.76,31.7,31.71,77000.0,31.75,31.76,31.7,31.71,77000.0
2008-03-27 13:20:00,31.72,31.74,31.68,31.72,42200.0,31.72,31.74,31.68,31.72,42200.0
2008-03-27 13:30:00,31.74,31.74,31.64,31.66,63900.0,31.74,31.74,31.64,31.66,63900.0
2008-03-27 13:40:00,31.65,31.73,31.62,31.7,54400.0,31.65,31.73,31.62,31.7,54400.0
2008-03-27 13:50:00,31.71,31.75,31.68,31.74,40600.0,31.71,31.75,31.68,31.74,40600.0
2008-03-27 14:00:00,31.73,31.73,31.62,31.66,58500.0,31.73,31.73,31.62,31.66,58500.0
2008-03-27 14:10:00,31.66,31.73,31.64,31.66,69500.0,31.66,31.73,31.64,31.66,69500.0
2008-03-27 14:20:00,31.66,31.67,31.63,31.64,81300.0,31.66,31.67,31.63,31.64,81300.0
2008-03-27 14:30:00,31.64,31.67,31.6,31.66,174700.0,31.64,31.67,31.6,31.66,174700.0
2008-03-27 14:40:00,31.66,31.67,31.6,31.67,79900.0,31.66,31.67,31.6,31.67,79900.0
2008-03-27 14:50:00,31.67,31.71,31.57,31.57,84300.0,31.67,31.71,31.57,31.57,84300.0
2008-03-27 15:00:00,31.56,31.58,31.51,31.55,127700.0,31.56,31.58,31.51,31.55,127700.0
2008-03-27 15:10:00,31.53,31.59,31.5,31.59,102400.0,31.53,31.59,31.5,31.59,102400.0
2008-03-27 15:20:00,31.59,31.67,31.55,31.57,275800.0,31.59,31.67,31.55,31.57,275800.0
2008-03-27 15:30:00,31.57,31.58,31.38,31.39,190900.0,31.57,31.58,31.38,31.39,190900.0
2008-03-27 15:40:00,31.39,31.5,31.39,31.48,121700.0,31.39,31.5,31.39,31.48,121700.0
2008-03-27 15:50:00,31.48,31.51,31.41,31.43,300700.0,31.48,31.51,31.41,31.43,300700.0
2008-03-28 09:30:00,32.46,32.61,32.22,32.27,280800.0,32.46,32.61,32.22,32.27,280800.0
2008-03-28 09:40:00,32.27,32.27,32.08,32.13,159400.0,32.27,32.27,32.08,32.13,159400.0
2008-03-28 09:50:00,32.13,32.13,32.06,32.09,212500.0,32.13,32.13,32.06,32.09,212500.0
2008-03-28 10:00:00,32.09,32.12,32.03,32.07,177300.0,32.09,32.12,32.03,32.07,177300.0
2008-03-28 10:10:00,32.07,32.11,32.02,32.1,125600.0,32.07,32.11,32.02,32.1,125600.0
2008-03-28 10:20:00,32.1,32.11,31.96,31.97,131300.0,32.1,32.11,31.96,31.97,131300.0
2008-03-28 10:30:00,31.97,32.07,31.83,32.07,147400.0,31.97,32.07,31.83,32.07,147400.0
2008-03-28 10:40:00,32.06,32.06,31.98,31.99,122000.0,32.06,32.06,31.98,31.99,122000.0
2008-03-28 10:50:00,32.01,32.04,31.96,31.99,114100.0,32.01,32.04,31.96,31.99,114100.0
2008-03-28 11:00:00,31.99,32.05,31.97,32.01,81600.0,31.99,32.05,31.97,32.01,81600.0
2008-03-28 11:10:00,32.02,32.07,31.99,31.99,73400.0,32.02,32.07,31.99,31.99,73400.0
2008-03-28 11:20:00,31.99,32.01,31.96,31.97,63200.0,31.99,32.01,31.96,31.97,63200.0
2008-03-28 11:30:00,31.97,32.04,31.94,32.03,47900.0,31.97,32.04,31.94,32.03,47900.0
2008-03-28 11:40:00,32.02,32.18,32.0,32.16,69000.0,32.02,32.18,32.0,32.16,69000.0
2008-03-28 11:50:00,32.16,32.2,32.09,32.15,45500.0,32.16,32.2,32.09,32.15,45500.0
2008-03-28 12:00:00,32.15,32.26,32.14,32.18,76600.0,32.15,32.26,32.14,32.18,76600.0
2008-03-28 12:10:00,32.17,32.24,32.14,32.21,66700.0,32.17,32.24,32.14,32.21,66700.0
2008-03-28 12:20:00,32.21,32.31,32.21,32.25,76000.0,32.21,32.31,32.21,32.25,76000.0
2008-03-28 12:30:00,32.25,32.27,32.2,32.21,28700.0,32.25,32.27,32.2,32.21,28700.0
2008-03-28 12:40:00,32.2,32.24,32.13,32.15,68600.0,32.2,32.24,32.13,32.15,68600.0
2008-03-28 12:50:00,32.16,32.19,32.13,32.13,24900.0,32.16,32.19,32.13,32.13,24900.0
2008-03-28 13:00:00,32.14,32.24,32.13,32.19,64100.0,32.14,32.24,32.13,32.19,64100.0
2008-03-28 13:10:00,32.18,32.2,32.16,32.17,13900.0,32.18,32.2,32.16,32.17,13900.0
2008-03-28 13:20:00,32.17,32.19,32.14,32.16,16800.0,32.17,32.19,32.14,32.16,16800.0
2008-03-28 13:30:00,32.16,32.16,32.0,32.05,42100.0,32.16,32.16,32.0,32.05,42100.0
2008-03-28 13:40:00,32.04,32.04,31.94,31.97,57200.0,32.04,32.04,31.94,31.97,57200.0
2008-03-28 13:50:00,31.96,31.97,31.9,31.96,23000.0,31.96,31.97,31.9,31.96,23000.0
2008-03-28 14:00:00,31.96,32.02,31.94,31.99,37000.0,31.96,32.02,31.94,31.99,37000.0
2008-03-28 14:10:00,31.99,32.04,31.96,32.04,63500.0,31.99,32.04,31.96,32.04,63500.0
2008-03-28 14:20:00,32.03,32.03,31.87,31.88,47500.0,32.03,32.03,31.87,31.88,47500.0
2008-03-28 14:30:00,31.87,31.94,31.87,31.87,39900.0,31.87,31.94,31.87,31.87,39900.0
2008-03-28 14:40:00,31.88,31.9,31.79,31.88,54500.0,31.88,31.9,31.79,31.88,54500.0
2008-03-28 14:50:00,31.87,31.89,31.83,31.88,25900.0,31.87,31.89,31.83,31.88,25900.0
2008-03-28 15:00:00,31.88,31.88,31.8,31.84,46200.0,31.88,31.88,31.8,31.84,46200.0
2008-03-28 15:10:00,31.84,31.84,31.69,31.73,107100.0,31.84,31.84,31.69,31.73,107100.0
2008-03-28 15:20:00,31.73,31.78,31.69,31.76,86700.0,31.73,31.78,31.69,31.76,86700.0
2008-03-28 15:30:00,31.76,31.8,31.75,31.78,71500.0,31.76,31.8,31.75,31.78,71500.0
2008-03-28 15:40:00,31.79,31.79,31.67,31.76,118600.0,31.79,31.79,31.67,31.76,118600.0
2008-03-28 15:50:00,31.76,31.78,31.71,31.76,202300.0,31.76,31.78,31.71,31.76,202300.0
2008-03-31 09:30:00,32.42,32.48,31.63,31.71,126500.0,32.42,32.48,31.63,31.71,126500.0
2008-03-31 09:40:00,31.72,31.93,31.72,31.84,123400.0,31.72,31.93,31.72,31.84,123400.0
2008-03-31 09:50:00,31.84,31.89,31.75,31.77,77100.0,31.84,31.89,31.75,31.77,77100.0
2008-03-31 10:00:00,31.77,31.78,31.56,31.59,97700.0,31.77,31.78,31.56,31.59,97700.0
2008-03-31 10:10:00,31.6,31.6,31.47,31.49,86400.0,31.6,31.6,31.47,31.49,86400.0
2008-03-31 10:20:00,31.5,31.5,31.25,31.33,165100.0,31.5,31.5,31.25,31.33,165100.0
2008-03-31 10:30:00,31.33,31.35,31.2,31.34,85000.0,31.33,31.35,31.2,31.34,85000.0
2008-03-31 10:40:00,31.34,31.34,31.24,31.24,68500.0,31.34,31.34,31.24,31.24,68500.0
2008-03-31 10:50:00,31.23,31.42,31.23,31.39,66800.0,31.23,31.42,31.23,31.39,66800.0
2008-03-31 11:00:00,31.39,31.42,31.34,31.39,52800.0,31.39,31.42,31.34,31.39,52800.0
2008-03-31 11:10:00,31.38,31.38,31.26,31.27,59700.0,31.38,31.38,31.26,31.27,59700.0
2008-03-31 11:20:00,31.28,31.4,31.25,31.4,61200.0,31.28,31.4,31.25,31.4,61200.0
2008-03-31 11:30:00,31.39,31.52,31.39,31.5,82600.0,31.39,31.52,31.39,31.5,82600.0
2008-03-31 11:40:00,31.51,31.57,31.5,31.54,107400.0,31.51,31.57,31.5,31.54,107400.0
2008-03-31 11:50:00,31.54,31.61,31.52,31.52,70600.0,31.54,31.61,31.52,31.52,70600.0
2008-03-31 12:00:00,31.52,31.53,31.47,31.51,55200.0,31.52,31.53,31.47,31.51,55200.0
2008-03-31 12:10:00,31.51,31.51,31.45,31.45,31400.0,31.51,31.51,31.45,31.45,31400.0
2008-03-31 12:20:00,31.44,31.45,31.38,31.4,59600.0,31.44,31.45,31.38,31.4,59600.0
2008-03-31 12:30:00,31.39,31.4,31.37,31.4,57900.0,31.39,31.4,31.37,31.4,57900.0
2008-03-31 12:40:00,31.39,31.41,31.38,31.4,54200.0,31.39,31.41,31.38,31.4,54200.0
2008-03-31 12:50:00,31.4,31.5,31.39,31.5,68000.0,31.4,31.5,31.39,31.5,68000.0
2008-03-31 13:00:00,31.5,31.6,31.49,31.59,72400.0,31.5,31.6,31.49,31.59,72400.0
2008-03-31 13:10:00,31.59,31.59,31.51,31.52,59100.0,31.59,31.59,31.51,31.52,59100.0
2008-03-31 13:20:00,31.52,31.59,31.52,31.59,70500.0,31.52,31.59,31.52,31.59,70500.0
2008-03-31 13:30:00,31.58,31.63,31.55,31.58,61300.0,31.58,31.63,31.55,31.58,61300.0
2008-03-31 13:40:00,31.57,31.58,31.48,31.49,42000.0,31.57,31.58,31.48,31.49,42000.0
2008-03-31 13:50:00,31.48,31.49,31.46,31.47,53900.0,31.48,31.49,31.46,31.47,53900.0
2008-03-31 14:00:00,31.46,31.47,31.42,31.43,66700.0,31.46,31.47,31.42,31.43,66700.0
2008-03-31 14:10:00,31.43,31.44,31.38,31.39,51300.0,31.43,31.44,31.38,31.39,51300.0
2008-03-31 14:20:00,31.39,31.55,31.38,31.54,84000.0,31.39,31.55,31.38,31.54,84000.0
2008-03-31 14:30:00,31.53,31.56,31.53,31.55,52900.0,31.53,31.56,31.53,31.55,52900.0
2008-03-31 14:40:00,31.55,31.56,31.46,31.46,46100.0,31.55,31.56,31.46,31.46,46100.0
2008-03-31 14:50:00,31.46,31.46,31.35,31.44,92800.0,31.46,31.46,31.35,31.44,92800.0
2008-03-31 15:00:00,31.44,31.46,31.37,31.39,56500.0,31.44,31.46,31.37,31.39,56500.0
2008-03-31 15:10:00,31.39,31.4,31.35,31.4,85600.0,31.39,31.4,31.35,31.4,85600.0
2008-03-31 15:20:00,31.4,31.46,31.32,31.35,94700.0,31.4,31.46,31.32,31.35,94700.0
2008-03-31 15:30:00,31.35,31.4,31.3,31.4,121000.0,31.35,31.4,31.3,31.4,121000.0
2008-03-31 15:40:00,31.4,31.53,31.4,31.46,153700.0,31.4,31.53,31.4,31.46,153700.0
2008-03-31 15:50:00,31.46,31.5,31.38,31.46,235200.0,31.46,31.5,31.38,31.46,235200.0
2008-04-01 09:30:00,31.38,31.67,31.16,31.6,218900.0,31.38,31.67,31.16,31.6,218900.0
2008-04-01 09:40:00,31.58,31.69,31.53,31.69,64400.0,31.58,31.69,31.53,31.69,64400.0
2008-04-01 09:50:00,31.7,31.99,31.66,31.96,90200.0,31.7,31.99,31.66,31.96,90200.0
2008-04-01 10:00:00,31.95,32.31,31.95,32.3,218300.0,31.95,32.31,31.95,32.3,218300.0
2008-04-01 10:10:00,32.31,32.32,32.09,32.21,114000.0,32.31,32.32,32.09,32.21,114000.0
2008-04-01 10:20:00,32.2,32.26,32.16,32.17,60000.0,32.2,32.26,32.16,32.17,60000.0
2008-04-01 10:30:00,32.17,32.3,32.14,32.15,63000.0,32.17,32.3,32.14,32.15,63000.0
2008-04-01 10:40:00,32.15,32.24,32.1,32.13,39000.0,32.15,32.24,32.1,32.13,39000.0
2008-04-01 10:50:00,32.13,32.23,32.1,32.22,33900.0,32.13,32.23,32.1,32.22,33900.0
2008-04-01 11:00:00,32.22,32.27,32.18,32.24,36300.0,32.22,32.27,32.18,32.24,36300.0
2008-04-01 11:10:00,32.24,32.3,32.24,32.27,55200.0,32.24,32.3,32.24,32.27,55200.0
2008-04-01 11:20:00,32.26,32.26,32.22,32.23,29800.0,32.26,32.26,32.22,32.23,29800.0
2008-04-01 11:30:00,32.23,32.33,32.21,32.29,54500.0,32.23,32.33,32.21,32.29,54500.0
2008-04-01 11:40:00,32.28,32.28,32.13,32.13,38700.0,32.28,32.28,32.13,32.13,38700.0
2008-04-01 11:50:00,32.14,32.28,32.14,32.25,30900.0,32.14,32.28,32.14,32.25,30900.0
2008-04-01 12:00:00,32.26,32.34,32.26,32.33,60100.0,32.26,32.34,32.26,32.33,60100.0
2008-04-01 12:10:00,32.33,32.34,32.21,32.31,76400.0,32.33,32.34,32.21,32.31,76400.0
2008-04-01 12:20:00,32.3,32.39,32.29,32.38,31100.0,32.3,32.39,32.29,32.38,31100.0
2008-04-01 12:30:00,32.39,32.51,32.39,32.47,66700.0,32.39,32.51,32.39,32.47,66700.0
2008-04-01 12:40:00,32.47,32.49,32.4,32.41,46400.0,32.47,32.49,32.4,32.41,46400.0
2008-04-01 12:50:00,32.4,32.47,32.4,32.45,40400.0,32.4,32.47,32.4,32.45,40400.0
2008-04-01 13:00:00,32.45,32.52,32.44,32.51,43600.0,32.45,32.52,32.44,32.51,43600.0
2008-04-01 13:10:00,32.5,32.59,32.5,32.57,40100.0,32.5,32.59,32.5,32.57,40100.0
2008-04-01 13:20:00,32.57,32.68,32.54,32.68,43200.0,32.57,32.68,32.54,32.68,43200.0
2008-04-01 13:30:00,32.66,32.71,32.56,32.57,66200.0,32.66,32.71,32.56,32.57,66200.0
2008-04-01 13:40:00,32.57,32.62,32.57,32.59,44000.0,32.57,32.62,32.57,32.59,44000.0
2008-04-01 13:50:00,32.6,32.61,32.54,32.6,43700.0,32.6,32.61,32.54,32.6,43700.0
2008-04-01 14:00:00,32.61,32.62,32.53,32.6,67800.0,32.61,32.62,32.53,32.6,67800.0
2008-04-01 14:10:00,32.61,32.62,32.53,32.53,90800.0,32.61,32.62,32.53,32.53,90800.0
2008-04-01 14:20:00,32.54,32.65,32.53,32.58,90700.0,32.54,32.65,32.53,32.58,90700.0
2008-04-01 14:30:00,32.58,32.71,32.56,32.69,66100.0,32.58,32.71,32.56,32.69,66100.0
2008-04-01 14:40:00,32.69,32.69,31.16,32.65,59700.0,32.69,32.69,31.16,32.65,59700.0
2008-04-01 14:50:00,32.65,32.72,32.6,32.6,56200.0,32.65,32.72,32.6,32.6,56200.0
2008-04-01 15:00:00,32.6,32.69,32.6,32.69,76400.0,32.6,32.69,32.6,32.69,76400.0
2008-04-01 15:10:00,32.69,32.77,32.68,32.7,167200.0,32.69,32.77,32.68,32.7,167200.0
2008-04-01 15:20:00,32.69,32.76,32.64,32.75,132500.0,32.69,32.76,32.64,32.75,132500.0
2008-04-01 15:30:00,32.76,32.78,32.64,32.73,195500.0,32.76,32.78,32.64,32.73,195500.0
2008-04-01 15:40:00,32.74,32.86,32.74,32.78,163600.0,32.74,32.86,32.74,32.78,163600.0
2008-04-01 15:50:00,32.78,32.84,32.75,32.82,233400.0,32.78,32.84,32.75,32.82,233400.0
2008-04-02 09:30:00,32.77,32.98,32.58,32.97,71300.0,32.77,32.98,32.58,32.97,71300.0
2008-04-02 09:40:00,32.97,33.09,32.92,32.95,62800.0,32.97,33.09,32.92,32.95,62800.0
2008-04-02 09:50:00,32.94,32.98,32.86,32.88,34700.0,32.94,32.98,32.86,32.88,34700.0
2008-04-02 10:00:00,32.89,32.89,32.78,32.82,74200.0,32.89,32.89,32.78,32.82,74200.0
2008-04-02 10:10:00,32.81,32.86,32.74,32.76,57100.0,32.81,32.86,32.74,32.76,57100.0
2008-04-02 10:20:00,32.77,32.97,32.74,32.97,57900.0,32.77,32.97,32.74,32.97,57900.0
2008-04-02 10:30:00,32.97,33.15,32.96,33.14,76800.0,32.97,33.15,32.96,33.14,76800.0
2008-04-02 10:40:00,33.14,33.25,33.1,33.23,59400.0,33.14,33.25,33.1,33.23,59400.0
2008-04-02 10:50:00,33.22,33.34,33.15,33.26,58600.0,33.22,33.34,33.15,33.26,58600.0
2008-04-02 11:00:00,33.27,33.28,33.15,33.22,53300.0,33.27,33.28,33.15,33.22,53300.0
2008-04-02 11:10:00,33.22,33.25,33.17,33.17,33800.0,33.22,33.25,33.17,33.17,33800.0
2008-04-02 11:20:00,33.18,33.2,33.02,33.03,84900.0,33.18,33.2,33.02,33.03,84900.0
2008-04-02 11:30:00,33.03,33.14,33.03,33.1,23100.0,33.03,33.14,33.03,33.1,23100.0
2008-04-02 11:40:00,33.09,33.24,33.07,33.24,36700.0,33.09,33.24,33.07,33.24,36700.0
2008-04-02 11:50:00,33.23,33.27,33.18,33.24,26500.0,33.23,33.27,33.18,33.24,26500.0
2008-04-02 12:00:00,33.24,33.3,33.23,33.26,24600.0,33.24,33.3,33.23,33.26,24600.0
2008-04-02 12:10:00,33.26,33.27,33.19,33.24,29900.0,33.26,33.27,33.19,33.24,29900.0
2008-04-02 12:20:00,33.25,33.33,33.22,33.3,72200.0,33.25,33.33,33.22,33.3,72200.0
2008-04-02 12:30:00,33.3,33.36,33.29,33.32,51900.0,33.3,33.36,33.29,33.32,51900.0
2008-04-02 12:40:00,33.33,33.36,33.28,33.3,63500.0,33.33,33.36,33.28,33.3,63500.0
2008-04-02 12:50:00,33.3,33.34,33.28,33.28,63500.0,33.3,33.34,33.28,33.28,63500.0
2008-04-02 13:00:00,33.29,33.34,33.25,33.25,46600.0,33.29,33.34,33.25,33.25,46600.0
2008-04-02 13:10:00,33.25,33.25,33.17,33.23,55600.0,33.25,33.25,33.17,33.23,55600.0
2008-04-02 13:20:00,33.24,33.33,33.21,33.32,57500.0,33.24,33.33,33.21,33.32,57500.0
2008-04-02 13:30:00,33.32,33.33,33.2,33.28,44400.0,33.32,33.33,33.2,33.28,44400.0
2008-04-02 13:40:00,33.29,33.33,33.28,33.31,33000.0,33.29,33.33,33.28,33.31,33000.0
2008-04-02 13:50:00,33.31,33.36,33.3,33.34,54100.0,33.31,33.36,33.3,33.34,54100.0
2008-04-02 14:00:00,33.34,33.39,33.31,33.38,71600.0,33.34,33.39,33.31,33.38,71600.0
2008-04-02 14:10:00,33.38,33.42,33.32,33.32,31700.0,33.38,33.42,33.32,33.32,31700.0
2008-04-02 14:20:00,33.35,33.35,33.19,33.21,165300.0,33.35,33.35,33.19,33.21,165300.0
2008-04-02 14:30:00,33.21,33.23,33.09,33.22,124300.0,33.21,33.23,33.09,33.22,124300.0
2008-04-02 14:40:00,33.22,33.23,33.08,33.09,66100.0,33.22,33.23,33.08,33.09,66100.0
2008-04-02 14:50:00,33.09,33.16,33.04,33.12,64100.0,33.09,33.16,33.04,33.12,64100.0
2008-04-02 15:00:00,33.11,33.12,32.98,33.06,84800.0,33.11,33.12,32.98,33.06,84800.0
2008-04-02 15:10:00,33.07,33.21,33.06,33.17,124600.0,33.07,33.21,33.06,33.17,124600.0
2008-04-02 15:20:00,33.17,33.17,33.01,33.08,111800.0,33.17,33.17,33.01,33.08,111800.0
2008-04-02 15:30:00,33.09,33.11,33.02,33.05,100400.0,33.09,33.11,33.02,33.05,100400.0
2008-04-02 15:40:00,33.06,33.14,33.01,33.13,107500.0,33.06,33.14,33.01,33.13,107500.0
2008-04-02 15:50:00,33.13,33.14,33.05,33.14,189500.0,33.13,33.14,33.05,33.14,189500.0
2008-04-03 09:30:00,33.13,33.4,33.05,33.15,249400.0,33.13,33.4,33.05,33.15,249400.0
2008-04-03 09:40:00,33.14,33.2,33.05,33.2,34400.0,33.14,33.2,33.05,33.2,34400.0
2008-04-03 09:50:00,33.2,33.33,33.2,33.29,37500.0,33.2,33.33,33.2,33.29,37500.0
2008-04-03 10:00:00,33.29,33.42,33.25,33.37,99600.0,33.29,33.42,33.25,33.37,99600.0
2008-04-03 10:10:00,33.37,33.38,33.01,33.03,139400.0,33.37,33.38,33.01,33.03,139400.0
2008-04-03 10:20:00,33.03,33.03,32.9,32.91,133300.0,33.03,33.03,32.9,32.91,133300.0
2008-04-03 10:30:00,32.91,32.95,32.85,32.88,83100.0,32.91,32.95,32.85,32.88,83100.0
2008-04-03 10:40:00,32.87,33.01,32.87,32.9,61100.0,32.87,33.01,32.87,32.9,61100.0
2008-04-03 10:50:00,32.9,32.9,32.76,32.82,60600.0,32.9,32.9,32.76,32.82,60600.0
2008-04-03 11:00:00,32.81,32.87,32.78,32.86,52600.0,32.81,32.87,32.78,32.86,52600.0
2008-04-03 11:10:00,32.86,33.15,32.86,33.13,64000.0,32.86,33.15,32.86,33.13,64000.0
2008-04-03 11:20:00,33.13,33.14,33.01,33.04,34100.0,33.13,33.14,33.01,33.04,34100.0
2008-04-03 11:30:00,33.05,33.14,33.04,33.1,31300.0,33.05,33.14,33.04,33.1,31300.0
2008-04-03 11:40:00,33.1,33.13,33.04,33.11,26100.0,33.1,33.13,33.04,33.11,26100.0
2008-04-03 11:50:00,33.1,33.13,33.06,33.09,38700.0,33.1,33.13,33.06,33.09,38700.0
2008-04-03 12:00:00,33.11,33.22,33.11,33.22,28400.0,33.11,33.22,33.11,33.22,28400.0
2008-04-03 12:10:00,33.21,33.21,33.1,33.11,17200.0,33.21,33.21,33.1,33.11,17200.0
2008-04-03 12:20:00,33.11,33.13,33.07,33.12,24300.0,33.11,33.13,33.07,33.12,24300.0
2008-04-03 12:30:00,33.12,33.21,33.08,33.11,85300.0,33.12,33.21,33.08,33.11,85300.0
2008-04-03 12:40:00,33.11,33.26,33.11,33.25,151700.0,33.11,33.26,33.11,33.25,151700.0
2008-04-03 12:50:00,33.26,33.28,33.21,33.22,50300.0,33.26,33.28,33.21,33.22,50300.0
2008-04-03 13:00:00,33.22,33.28,33.2,33.22,39700.0,33.22,33.28,33.2,33.22,39700.0
2008-04-03 13:10:00,33.19,33.38,33.18,33.38,33100.0,33.19,33.38,33.18,33.38,33100.0
2008-04-03 13:20:00,33.38,33.38,33.28,33.32,18200.0,33.38,33.38,33.28,33.32,18200.0
2008-04-03 13:30:00,33.31,33.32,33.19,33.23,241600.0,33.31,33.32,33.19,33.23,241600.0
2008-04-03 13:40:00,33.23,33.24,33.14,33.24,44000.0,33.23,33.24,33.14,33.24,44000.0
2008-04-03 13:50:00,33.25,33.3,33.22,33.24,35000.0,33.25,33.3,33.22,33.24,35000.0
2008-04-03 14:00:00,33.25,33.31,33.23,33.31,18800.0,33.25,33.31,33.23,33.31,18800.0
2008-04-03 14:10:00,33.31,33.33,33.2,33.23,47000.0,33.31,33.33,33.2,33.23,47000.0
2008-04-03 14:20:00,33.23,33.36,33.23,33.34,38800.0,33.23,33.36,33.23,33.34,38800.0
2008-04-03 14:30:00,33.34,33.38,33.25,33.26,41500.0,33.34,33.38,33.25,33.26,41500.0
2008-04-03 14:40:00,33.27,33.37,33.27,33.33,71400.0,33.27,33.37,33.27,33.33,71400.0
2008-04-03 14:50:00,33.33,33.49,33.33,33.49,47500.0,33.33,33.49,33.33,33.49,47500.0
2008-04-03 15:00:00,33.48,33.48,33.41,33.46,39000.0,33.48,33.48,33.41,33.46,39000.0
2008-04-03 15:10:00,33.46,33.47,33.39,33.42,72400.0,33.46,33.47,33.39,33.42,72400.0
2008-04-03 15:20:00,33.42,33.42,33.37,33.42,59100.0,33.42,33.42,33.37,33.42,59100.0
2008-04-03 15:30:00,33.42,33.48,33.37,33.48,245600.0,33.42,33.48,33.37,33.48,245600.0
2008-04-03 15:40:00,33.47,33.52,33.42,33.44,204000.0,33.47,33.52,33.42,33.44,204000.0
2008-04-03 15:50:00,33.44,33.53,33.41,33.53,210500.0,33.44,33.53,33.41,33.53,210500.0
2008-04-04 09:30:00,33.49,33.62,33.12,33.48,93700.0,33.49,33.62,33.12,33.48,93700.0
2008-04-04 09:40:00,33.48,33.63,33.43,33.6,276400.0,33.48,33.63,33.43,33.6,276400.0
2008-04-04 09:50:00,33.6,33.84,33.54,33.69,166600.0,33.6,33.84,33.54,33.69,166600.0
2008-04-04 10:00:00,33.69,33.7,33.41,33.44,58600.0,33.69,33.7,33.41,33.44,58600.0
2008-04-04 10:10:00,33.43,33.48,33.2,33.26,76700.0,33.43,33.48,33.2,33.26,76700.0
2008-04-04 10:20:00,33.25,33.35,33.19,33.31,68000.0,33.25,33.35,33.19,33.31,68000.0
2008-04-04 10:30:00,33.31,33.31,33.1,33.16,49100.0,33.31,33.31,33.1,33.16,49100.0
2008-04-04 10:40:00,33.16,33.2,33.15,33.2,29200.0,33.16,33.2,33.15,33.2,29200.0
2008-04-04 10:50:00,33.2,33.25,33.18,33.19,72000.0,33.2,33.25,33.18,33.19,72000.0
2008-04-04 11:00:00,33.2,33.28,33.2,33.24,40900.0,33.2,33.28,33.2,33.24,40900.0
2008-04-04 11:10:00,33.25,33.25,33.15,33.2,40300.0,33.25,33.25,33.15,33.2,40300.0
2008-04-04 11:20:00,33.19,33.25,33.15,33.25,32000.0,33.19,33.25,33.15,33.25,32000.0
2008-04-04 11:30:00,33.25,33.33,33.25,33.25,73700.0,33.25,33.33,33.25,33.25,73700.0
2008-04-04 11:40:00,33.25,33.25,33.17,33.24,48600.0,33.25,33.25,33.17,33.24,48600.0
2008-04-04 11:50:00,33.24,33.31,33.17,33.21,98000.0,33.24,33.31,33.17,33.21,98000.0
2008-04-04 12:00:00,33.21,33.31,33.21,33.27,60300.0,33.21,33.31,33.21,33.27,60300.0
2008-04-04 12:10:00,33.3,33.54,33.25,33.49,420000.0,33.3,33.54,33.25,33.49,420000.0
2008-04-04 12:20:00,33.49,33.55,33.46,33.51,101400.0,33.49,33.55,33.46,33.51,101400.0
2008-04-04 12:30:00,33.5,33.53,33.45,33.51,45900.0,33.5,33.53,33.45,33.51,45900.0
2008-04-04 12:40:00,33.51,33.52,33.48,33.5,56900.0,33.51,33.52,33.48,33.5,56900.0
2008-04-04 12:50:00,33.5,33.66,33.43,33.65,117000.0,33.5,33.66,33.43,33.65,117000.0
2008-04-04 13:00:00,33.65,33.66,33.55,33.58,54100.0,33.65,33.66,33.55,33.58,54100.0
2008-04-04 13:10:00,33.58,33.62,33.58,33.61,13900.0,33.58,33.62,33.58,33.61,13900.0
2008-04-04 13:20:00,33.61,33.81,33.6,33.81,52500.0,33.61,33.81,33.6,33.81,52500.0
2008-04-04 13:30:00,33.81,33.93,33.8,33.92,66700.0,33.81,33.93,33.8,33.92,66700.0
2008-04-04 13:40:00,33.92,33.95,33.89,33.9,89900.0,33.92,33.95,33.89,33.9,89900.0
2008-04-04 13:50:00,33.9,33.95,33.89,33.93,72400.0,33.9,33.95,33.89,33.93,72400.0
2008-04-04 14:00:00,33.94,34.03,33.94,34.02,145200.0,33.94,34.03,33.94,34.02,145200.0
2008-04-04 14:10:00,34.02,34.08,33.91,33.92,121300.0,34.02,34.08,33.91,33.92,121300.0
2008-04-04 14:20:00,33.92,33.93,33.83,33.87,46700.0,33.92,33.93,33.83,33.87,46700.0
2008-04-04 14:30:00,33.87,33.87,33.8,33.86,48900.0,33.87,33.87,33.8,33.86,48900.0
2008-04-04 14:40:00,33.85,33.94,33.85,33.9,55600.0,33.85,33.94,33.85,33.9,55600.0
2008-04-04 14:50:00,33.91,33.92,33.79,33.83,70300.0,33.91,33.92,33.79,33.83,70300.0
2008-04-04 15:00:00,33.83,33.89,33.74,33.76,66500.0,33.83,33.89,33.74,33.76,66500.0
2008-04-04 15:10:00,33.76,33.81,33.74,33.76,79200.0,33.76,33.81,33.74,33.76,79200.0
2008-04-04 15:20:00,33.77,33.81,33.75,33.81,73300.0,33.77,33.81,33.75,33.81,73300.0
2008-04-04 15:30:00,33.81,33.88,33.75,33.76,146100.0,33.81,33.88,33.75,33.76,146100.0
2008-04-04 15:40:00,33.76,33.87,33.75,33.77,145400.0,33.76,33.87,33.75,33.77,145400.0
2008-04-04 15:50:00,33.77,33.82,33.73,33.82,128200.0,33.77,33.82,33.73,33.82,128200.0
2008-04-07 09:30:00,33.91,33.93,33.68,33.69,114900.0,33.91,33.93,33.68,33.69,114900.0
2008-04-07 09:40:00,33.68,33.73,33.31,33.44,106300.0,33.68,33.73,33.31,33.44,106300.0
2008-04-07 09:50:00,33.44,33.77,33.43,33.74,114900.0,33.44,33.77,33.43,33.74,114900.0
2008-04-07 10:00:00,33.75,33.85,33.51,33.52,80300.0,33.75,33.85,33.51,33.52,80300.0
2008-04-07 10:10:00,33.52,33.67,33.52,33.57,102700.0,33.52,33.67,33.52,33.57,102700.0
2008-04-07 10:20:00,33.57,33.57,33.38,33.42,74500.0,33.57,33.57,33.38,33.42,74500.0
2008-04-07 10:30:00,33.43,33.73,33.38,33.7,154600.0,33.43,33.73,33.38,33.7,154600.0
2008-04-07 10:40:00,33.7,33.85,33.64,33.83,115500.0,33.7,33.85,33.64,33.83,115500.0
2008-04-07 10:50:00,33.82,33.86,33.71,33.76,51700.0,33.82,33.86,33.71,33.76,51700.0
2008-04-07 11:00:00,33.75,33.76,33.7,33.75,45300.0,33.75,33.76,33.7,33.75,45300.0
2008-04-07 11:10:00,33.75,33.8,33.67,33.74,66500.0,33.75,33.8,33.67,33.74,66500.0
2008-04-07 11:20:00,33.73,33.75,33.7,33.74,13400.0,33.73,33.75,33.7,33.74,13400.0
2008-04-07 11:30:00,33.75,33.83,33.74,33.78,21700.0,33.75,33.83,33.74,33.78,21700.0
2008-04-07 11:40:00,33.77,33.91,33.77,33.86,16100.0,33.77,33.91,33.77,33.86,16100.0
2008-04-07 11:50:00,33.84,33.89,33.79,33.8,16100.0,33.84,33.89,33.79,33.8,16100.0
2008-04-07 12:00:00,33.8,33.85,33.79,33.82,15800.0,33.8,33.85,33.79,33.82,15800.0
2008-04-07 12:10:00,33.81,33.93,33.76,33.93,35400.0,33.81,33.93,33.76,33.93,35400.0
2008-04-07 12:20:00,33.92,33.94,33.86,33.94,44900.0,33.92,33.94,33.86,33.94,44900.0
2008-04-07 12:30:00,33.94,33.98,33.93,33.98,30100.0,33.94,33.98,33.93,33.98,30100.0
2008-04-07 12:40:00,33.98,34.05,33.89,33.89,44300.0,33.98,34.05,33.89,33.89,44300.0
2008-04-07 12:50:00,33.89,33.96,33.88,33.93,44900.0,33.89,33.96,33.88,33.93,44900.0
2008-04-07 13:00:00,33.93,33.98,33.92,33.97,42400.0,33.93,33.98,33.92,33.97,42400.0
2008-04-07 13:10:00,33.98,34.01,33.95,33.96,109000.0,33.98,34.01,33.95,33.96,109000.0
2008-04-07 13:20:00,33.96,33.98,33.96,33.97,29500.0,33.96,33.98,33.96,33.97,29500.0
2008-04-07 13:30:00,33.98,34.0,33.93,33.94,60400.0,33.98,34.0,33.93,33.94,60400.0
2008-04-07 13:40:00,33.95,33.97,33.88,33.93,46400.0,33.95,33.97,33.88,33.93,46400.0
2008-04-07 13:50:00,33.93,34.0,33.93,33.97,119400.0,33.93,34.0,33.93,33.97,119400.0
2008-04-07 14:00:00,33.98,34.05,33.97,34.02,154000.0,33.98,34.05,33.97,34.02,154000.0
2008-04-07 14:10:00,34.02,34.03,33.88,33.88,104400.0,34.02,34.03,33.88,33.88,104400.0
2008-04-07 14:20:00,33.88,34.0,33.86,33.86,70500.0,33.88,34.0,33.86,33.86,70500.0
2008-04-07 14:30:00,33.86,33.88,33.71,33.73,110400.0,33.86,33.88,33.71,33.73,110400.0
2008-04-07 14:40:00,33.74,33.79,33.71,33.76,70300.0,33.74,33.79,33.71,33.76,70300.0
2008-04-07 14:50:00,33.77,33.81,33.73,33.77,70200.0,33.77,33.81,33.73,33.77,70200.0
2008-04-07 15:00:00,33.78,33.78,33.67,33.68,131800.0,33.78,33.78,33.67,33.68,131800.0
2008-04-07 15:10:00,33.68,33.81,33.65,33.8,117400.0,33.68,33.81,33.65,33.8,117400.0
2008-04-07 15:20:00,33.8,33.8,33.7,33.71,59100.0,33.8,33.8,33.7,33.71,59100.0
2008-04-07 15:30:00,33.7,33.74,33.62,33.74,157800.0,33.7,33.74,33.62,33.74,157800.0
2008-04-07 15:40:00,33.74,33.86,33.74,33.77,171100.0,33.74,33.86,33.74,33.77,171100.0
2008-04-07 15:50:00,33.77,33.91,33.73,33.73,252000.0,33.77,33.91,33.73,33.73,252000.0
2008-04-08 09:30:00,33.36,33.68,33.33,33.53,40800.0,33.36,33.68,33.33,33.53,40800.0
2008-04-08 09:40:00,33.5,33.6,33.33,33.42,51800.0,33.5,33.6,33.33,33.42,51800.0
2008-04-08 09:50:00,33.42,33.7,33.42,33.65,62200.0,33.42,33.7,33.42,33.65,62200.0
2008-04-08 10:00:00,33.65,33.82,33.51,33.55,111800.0,33.65,33.82,33.51,33.55,111800.0
2008-04-08 10:10:00,33.56,33.65,33.42,33.44,51700.0,33.56,33.65,33.42,33.44,51700.0
2008-04-08 10:20:00,33.44,33.47,33.33,33.43,59700.0,33.44,33.47,33.33,33.43,59700.0
2008-04-08 10:30:00,33.42,33.55,33.41,33.52,37200.0,33.42,33.55,33.41,33.52,37200.0
2008-04-08 10:40:00,33.52,33.6,33.52,33.57,21600.0,33.52,33.6,33.52,33.57,21600.0
2008-04-08 10:50:00,33.58,33.61,33.47,33.49,19000.0,33.58,33.61,33.47,33.49,19000.0
2008-04-08 11:00:00,33.49,33.52,33.43,33.49,27000.0,33.49,33.52,33.43,33.49,27000.0
2008-04-08 11:10:00,33.5,33.54,33.47,33.51,31500.0,33.5,33.54,33.47,33.51,31500.0
2008-04-08 11:20:00,33.51,33.51,33.46,33.5,27900.0,33.51,33.51,33.46,33.5,27900.0
2008-04-08 11:30:00,33.51,33.53,33.41,33.41,32700.0,33.51,33.53,33.41,33.41,32700.0
2008-04-08 11:40:00,33.42,33.46,33.41,33.43,26300.0,33.42,33.46,33.41,33.43,26300.0
2008-04-08 11:50:00,33.43,33.43,33.35,33.36,30900.0,33.43,33.43,33.35,33.36,30900.0
2008-04-08 12:00:00,33.36,33.39,33.31,33.35,38900.0,33.36,33.39,33.31,33.35,38900.0
2008-04-08 12:10:00,33.34,33.39,33.31,33.39,28500.0,33.34,33.39,33.31,33.39,28500.0
2008-04-08 12:20:00,33.38,33.42,33.32,33.33,49100.0,33.38,33.42,33.32,33.33,49100.0
2008-04-08 12:30:00,33.33,33.47,33.33,33.47,53200.0,33.33,33.47,33.33,33.47,53200.0
2008-04-08 12:40:00,33.46,33.51,33.41,33.41,51900.0,33.46,33.51,33.41,33.41,51900.0
2008-04-08 12:50:00,33.41,33.43,33.41,33.42,25300.0,33.41,33.43,33.41,33.42,25300.0
2008-04-08 13:00:00,33.42,33.43,33.39,33.41,40500.0,33.42,33.43,33.39,33.41,40500.0
2008-04-08 13:10:00,33.4,33.45,33.4,33.44,20700.0,33.4,33.45,33.4,33.44,20700.0
2008-04-08 13:20:00,33.45,33.51,33.45,33.46,36700.0,33.45,33.51,33.45,33.46,36700.0
2008-04-08 13:30:00,33.46,33.52,33.46,33.52,34200.0,33.46,33.52,33.46,33.52,34200.0
2008-04-08 13:40:00,33.52,33.53,33.47,33.5,43400.0,33.52,33.53,33.47,33.5,43400.0
2008-04-08 13:50:00,33.5,33.55,33.48,33.54,50700.0,33.5,33.55,33.48,33.54,50700.0
2008-04-08 14:00:00,33.55,33.55,33.36,33.37,85200.0,33.55,33.55,33.36,33.37,85200.0
2008-04-08 14:10:00,33.37,33.4,33.33,33.39,27300.0,33.37,33.4,33.33,33.39,27300.0
2008-04-08 14:20:00,33.39,33.48,33.33,33.46,39000.0,33.39,33.48,33.33,33.46,39000.0
2008-04-08 14:30:00,33.47,33.54,33.44,33.54,45300.0,33.47,33.54,33.44,33.54,45300.0
2008-04-08 14:40:00,33.53,33.58,33.49,33.56,36200.0,33.53,33.58,33.49,33.56,36200.0
2008-04-08 14:50:00,33.56,33.65,33.56,33.64,56900.0,33.56,33.65,33.56,33.64,56900.0
2008-04-08 15:00:00,33.63,33.64,33.48,33.48,57700.0,33.63,33.64,33.48,33.48,57700.0
2008-04-08 15:10:00,33.49,33.49,33.44,33.47,101200.0,33.49,33.49,33.44,33.47,101200.0
2008-04-08 15:20:00,33.47,33.58,33.46,33.56,83200.0,33.47,33.58,33.46,33.56,83200.0
2008-04-08 15:30:00,33.57,33.64,33.57,33.59,80000.0,33.57,33.64,33.57,33.59,80000.0
2008-04-08 15:40:00,33.59,33.62,33.57,33.58,67800.0,33.59,33.62,33.57,33.58,67800.0
2008-04-08 15:50:00,33.59,33.64,33.54,33.61,302100.0,33.59,33.64,33.54,33.61,302100.0
2008-04-09 09:30:00,33.74,33.84,33.48,33.74,28700.0,33.74,33.84,33.48,33.74,28700.0
2008-04-09 09:40:00,33.74,33.82,33.57,33.78,33400.0,33.74,33.82,33.57,33.78,33400.0
2008-04-09 09:50:00,33.81,33.93,33.64,33.7,69000.0,33.81,33.93,33.64,33.7,69000.0
2008-04-09 10:00:00,33.68,33.73,33.6,33.72,25700.0,33.68,33.73,33.6,33.72,25700.0
2008-04-09 10:10:00,33.71,33.84,33.66,33.84,28800.0,33.71,33.84,33.66,33.84,28800.0
2008-04-09 10:20:00,33.84,33.88,33.59,33.6,61100.0,33.84,33.88,33.59,33.6,61100.0
2008-04-09 10:30:00,33.61,33.61,33.29,33.3,151700.0,33.61,33.61,33.29,33.3,151700.0
2008-04-09 10:40:00,33.3,33.31,33.25,33.29,64800.0,33.3,33.31,33.25,33.29,64800.0
2008-04-09 10:50:00,33.29,33.31,33.2,33.28,86400.0,33.29,33.31,33.2,33.28,86400.0
2008-04-09 11:00:00,33.29,33.4,33.29,33.31,67000.0,33.29,33.4,33.29,33.31,67000.0
2008-04-09 11:10:00,33.31,33.35,33.3,33.31,27600.0,33.31,33.35,33.3,33.31,27600.0
2008-04-09 11:20:00,33.32,33.36,33.17,33.2,59200.0,33.32,33.36,33.17,33.2,59200.0
2008-04-09 11:30:00,33.2,33.24,33.02,33.06,217700.0,33.2,33.24,33.02,33.06,217700.0
2008-04-09 11:40:00,33.06,33.11,32.99,33.0,57200.0,33.06,33.11,32.99,33.0,57200.0
2008-04-09 11:50:00,33.0,33.01,32.89,32.91,25000.0,33.0,33.01,32.89,32.91,25000.0
2008-04-09 12:00:00,32.9,32.97,32.9,32.95,21100.0,32.9,32.97,32.9,32.95,21100.0
2008-04-09 12:10:00,32.94,32.95,32.89,32.89,19700.0,32.94,32.95,32.89,32.89,19700.0
2008-04-09 12:20:00,32.9,32.97,32.86,32.96,43800.0,32.9,32.97,32.86,32.96,43800.0
2008-04-09 12:30:00,32.96,32.97,32.9,32.93,24700.0,32.96,32.97,32.9,32.93,24700.0
2008-04-09 12:40:00,32.91,32.93,32.86,32.87,15000.0,32.91,32.93,32.86,32.87,15000.0
2008-04-09 12:50:00,32.87,32.87,32.75,32.75,29100.0,32.87,32.87,32.75,32.75,29100.0
2008-04-09 13:00:00,32.76,32.79,32.65,32.7,88500.0,32.76,32.79,32.65,32.7,88500.0
2008-04-09 13:10:00,32.7,32.71,32.69,32.7,63000.0,32.7,32.71,32.69,32.7,63000.0
2008-04-09 13:20:00,32.7,32.7,32.67,32.68,27100.0,32.7,32.7,32.67,32.68,27100.0
2008-04-09 13:30:00,32.67,32.69,32.66,32.69,36100.0,32.67,32.69,32.66,32.69,36100.0
2008-04-09 13:40:00,32.69,32.7,32.66,32.69,63800.0,32.69,32.7,32.66,32.69,63800.0
2008-04-09 13:50:00,32.68,32.71,32.67,32.7,56300.0,32.68,32.71,32.67,32.7,56300.0
2008-04-09 14:00:00,32.7,32.79,32.69,32.77,44700.0,32.7,32.79,32.69,32.77,44700.0
2008-04-09 14:10:00,32.77,32.77,32.56,32.61,68700.0,32.77,32.77,32.56,32.61,68700.0
2008-04-09 14:20:00,32.61,32.69,32.6,32.65,73400.0,32.61,32.69,32.6,32.65,73400.0
2008-04-09 14:30:00,32.66,32.7,32.6,32.7,38000.0,32.66,32.7,32.6,32.7,38000.0
2008-04-09 14:40:00,32.7,32.71,32.62,32.64,54500.0,32.7,32.71,32.62,32.64,54500.0
2008-04-09 14:50:00,32.64,32.64,32.56,32.59,31500.0,32.64,32.64,32.56,32.59,31500.0
2008-04-09 15:00:00,32.59,32.7,32.57,32.66,59100.0,32.59,32.7,32.57,32.66,59100.0
2008-04-09 15:10:00,32.66,32.71,32.62,32.7,90800.0,32.66,32.71,32.62,32.7,90800.0
2008-04-09 15:20:00,32.7,32.71,32.65,32.69,84400.0,32.7,32.71,32.65,32.69,84400.0
2008-04-09 15:30:00,32.69,32.71,32.67,32.7,172900.0,32.69,32.71,32.67,32.7,172900.0
2008-04-09 15:40:00,32.69,32.7,32.68,32.68,135400.0,32.69,32.7,32.68,32.68,135400.0
2008-04-09 15:50:00,32.69,32.71,32.68,32.7,252700.0,32.69,32.71,32.68,32.7,252700.0
2008-04-10 09:30:00,32.8,32.87,32.57,32.6,112100.0,32.8,32.87,32.57,32.6,112100.0
2008-04-10 09:40:00,32.6,32.63,32.46,32.49,44100.0,32.6,32.63,32.46,32.49,44100.0
2008-04-10 09:50:00,32.5,32.55,32.34,32.36,37500.0,32.5,32.55,32.34,32.36,37500.0
2008-04-10 10:00:00,32.36,32.45,32.22,32.42,72800.0,32.36,32.45,32.22,32.42,72800.0
2008-04-10 10:10:00,32.42,32.5,32.39,32.47,36200.0,32.42,32.5,32.39,32.47,36200.0
2008-04-10 10:20:00,32.47,32.74,32.44,32.74,63000.0,32.47,32.74,32.44,32.74,63000.0
2008-04-10 10:30:00,32.73,32.76,32.61,32.61,42000.0,32.73,32.76,32.61,32.61,42000.0
2008-04-10 10:40:00,32.62,32.76,32.61,32.76,51600.0,32.62,32.76,32.61,32.76,51600.0
2008-04-10 10:50:00,32.76,32.9,32.76,32.89,65700.0,32.76,32.9,32.76,32.89,65700.0
2008-04-10 11:00:00,32.89,32.89,32.73,32.79,51800.0,32.89,32.89,32.73,32.79,51800.0
2008-04-10 11:10:00,32.79,32.81,32.72,32.74,82100.0,32.79,32.81,32.72,32.74,82100.0
2008-04-10 11:20:00,32.75,32.85,32.75,32.8,71700.0,32.75,32.85,32.75,32.8,71700.0
2008-04-10 11:30:00,32.8,32.82,32.75,32.75,112800.0,32.8,32.82,32.75,32.75,112800.0
2008-04-10 11:40:00,32.75,32.87,32.7,32.83,140100.0,32.75,32.87,32.7,32.83,140100.0
2008-04-10 11:50:00,32.83,32.94,32.78,32.9,32100.0,32.83,32.94,32.78,32.9,32100.0
2008-04-10 12:00:00,32.91,32.93,32.88,32.91,27300.0,32.91,32.93,32.88,32.91,27300.0
2008-04-10 12:10:00,32.92,32.96,32.9,32.96,58400.0,32.92,32.96,32.9,32.96,58400.0
2008-04-10 12:20:00,32.95,33.03,32.92,32.92,56700.0,32.95,33.03,32.92,32.92,56700.0
2008-04-10 12:30:00,32.92,32.97,32.89,32.97,21900.0,32.92,32.97,32.89,32.97,21900.0
2008-04-10 12:40:00,32.97,33.01,32.95,32.96,40500.0,32.97,33.01,32.95,32.96,40500.0
2008-04-10 12:50:00,32.95,33.0,32.88,32.95,52900.0,32.95,33.0,32.88,32.95,52900.0
2008-04-10 13:00:00,32.96,32.99,32.93,32.95,24500.0,32.96,32.99,32.93,32.95,24500.0
2008-04-10 13:10:00,32.95,33.05,32.94,33.0,50800.0,32.95,33.05,32.94,33.0,50800.0
2008-04-10 13:20:00,33.0,33.13,33.0,33.08,33700.0,33.0,33.13,33.0,33.08,33700.0
2008-04-10 13:30:00,33.07,33.15,33.05,33.14,40500.0,33.07,33.15,33.05,33.14,40500.0
2008-04-10 13:40:00,33.13,33.16,33.13,33.13,32400.0,33.13,33.16,33.13,33.13,32400.0
2008-04-10 13:50:00,33.13,33.15,33.01,33.01,52000.0,33.13,33.15,33.01,33.01,52000.0
2008-04-10 14:00:00,33.01,33.03,32.94,33.02,40400.0,33.01,33.03,32.94,33.02,40400.0
2008-04-10 14:10:00,33.03,33.07,33.0,33.04,14600.0,33.03,33.07,33.0,33.04,14600.0
2008-04-10 14:20:00,33.04,33.07,32.99,33.0,25300.0,33.04,33.07,32.99,33.0,25300.0
2008-04-10 14:30:00,32.99,33.03,32.93,33.02,29200.0,32.99,33.03,32.93,33.02,29200.0
2008-04-10 14:40:00,33.01,33.09,33.0,33.07,35900.0,33.01,33.09,33.0,33.07,35900.0
2008-04-10 14:50:00,33.06,33.15,33.03,33.15,31700.0,33.06,33.15,33.03,33.15,31700.0
2008-04-10 15:00:00,33.16,33.19,33.13,33.14,43200.0,33.16,33.19,33.13,33.14,43200.0
2008-04-10 15:10:00,33.16,33.16,33.03,33.05,36600.0,33.16,33.16,33.03,33.05,36600.0
2008-04-10 15:20:00,33.05,33.09,33.03,33.06,31200.0,33.05,33.09,33.03,33.06,31200.0
2008-04-10 15:30:00,33.06,33.06,32.96,33.0,109700.0,33.06,33.06,32.96,33.0,109700.0
2008-04-10 15:40:00,33.0,33.03,32.95,32.96,72700.0,33.0,33.03,32.95,32.96,72700.0
2008-04-10 15:50:00,32.96,33.12,32.96,33.08,229400.0,32.96,33.12,32.96,33.08,229400.0
2008-04-11 09:30:00,32.99,33.07,32.59,32.75,61800.0,32.99,33.07,32.59,32.75,61800.0
2008-04-11 09:40:00,32.74,32.88,32.7,32.88,58500.0,32.74,32.88,32.7,32.88,58500.0
2008-04-11 09:50:00,32.89,32.95,32.73,32.73,94400.0,32.89,32.95,32.73,32.73,94400.0
2008-04-11 10:00:00,32.74,32.78,32.65,32.75,70800.0,32.74,32.78,32.65,32.75,70800.0
2008-04-11 10:10:00,32.75,32.86,32.72,32.83,39600.0,32.75,32.86,32.72,32.83,39600.0
2008-04-11 10:20:00,32.82,32.84,32.7,32.7,60000.0,32.82,32.84,32.7,32.7,60000.0
2008-04-11 10:30:00,32.7,32.72,32.62,32.63,54300.0,32.7,32.72,32.62,32.63,54300.0
2008-04-11 10:40:00,32.61,32.67,32.61,32.65,58700.0,32.61,32.67,32.61,32.65,58700.0
2008-04-11 10:50:00,32.65,32.67,32.6,32.65,53500.0,32.65,32.67,32.6,32.65,53500.0
2008-04-11 11:00:00,32.64,32.65,32.54,32.54,30800.0,32.64,32.65,32.54,32.54,30800.0
2008-04-11 11:10:00,32.55,32.56,32.45,32.49,34300.0,32.55,32.56,32.45,32.49,34300.0
2008-04-11 11:20:00,32.48,32.51,32.45,32.46,25400.0,32.48,32.51,32.45,32.46,25400.0
2008-04-11 11:30:00,32.46,32.51,32.44,32.48,18100.0,32.46,32.51,32.44,32.48,18100.0
2008-04-11 11:40:00,32.48,32.5,32.42,32.44,32800.0,32.48,32.5,32.42,32.44,32800.0
2008-04-11 11:50:00,32.45,32.45,32.34,32.36,36400.0,32.45,32.45,32.34,32.36,36400.0
2008-04-11 12:00:00,32.36,32.38,32.26,32.28,42700.0,32.36,32.38,32.26,32.28,42700.0
2008-04-11 12:10:00,32.28,32.32,32.26,32.31,28900.0,32.28,32.32,32.26,32.31,28900.0
2008-04-11 12:20:00,32.31,32.31,32.12,32.15,77500.0,32.31,32.31,32.12,32.15,77500.0
2008-04-11 12:30:00,32.15,32.18,32.15,32.16,29400.0,32.15,32.18,32.15,32.16,29400.0
2008-04-11 12:40:00,32.16,32.17,32.12,32.13,20400.0,32.16,32.17,32.12,32.13,20400.0
2008-04-11 12:50:00,32.13,32.19,32.13,32.15,18100.0,32.13,32.19,32.13,32.15,18100.0
2008-04-11 13:00:00,32.15,32.15,32.1,32.1,33800.0,32.15,32.15,32.1,32.1,33800.0
2008-04-11 13:10:00,32.1,32.11,32.08,32.11,48700.0,32.1,32.11,32.08,32.11,48700.0
2008-04-11 13:20:00,32.1,32.15,32.04,32.06,38800.0,32.1,32.15,32.04,32.06,38800.0
2008-04-11 13:30:00,32.06,32.09,32.02,32.08,49200.0,32.06,32.09,32.02,32.08,49200.0
2008-04-11 13:40:00,32.09,32.11,32.05,32.09,18000.0,32.09,32.11,32.05,32.09,18000.0
2008-04-11 13:50:00,32.09,32.1,32.02,32.05,41100.0,32.09,32.1,32.02,32.05,41100.0
2008-04-11 14:00:00,32.05,32.06,32.0,32.01,15900.0,32.05,32.06,32.0,32.01,15900.0
2008-04-11 14:10:00,32.01,32.01,31.91,31.96,65600.0,32.01,32.01,31.91,31.96,65600.0
2008-04-11 14:20:00,31.96,32.0,31.94,32.0,34400.0,31.96,32.0,31.94,32.0,34400.0
2008-04-11 14:30:00,32.0,32.05,31.99,32.05,45400.0,32.0,32.05,31.99,32.05,45400.0
2008-04-11 14:40:00,32.04,32.04,31.97,32.03,33200.0,32.04,32.04,31.97,32.03,33200.0
2008-04-11 14:50:00,32.03,32.11,32.03,32.08,26100.0,32.03,32.11,32.03,32.08,26100.0
2008-04-11 15:00:00,32.07,32.09,31.98,32.01,38500.0,32.07,32.09,31.98,32.01,38500.0
2008-04-11 15:10:00,32.01,32.03,31.99,32.02,28600.0,32.01,32.03,31.99,32.02,28600.0
2008-04-11 15:20:00,32.02,32.05,32.01,32.05,42800.0,32.02,32.05,32.01,32.05,42800.0
2008-04-11 15:30:00,32.04,32.05,31.98,31.99,67200.0,32.04,32.05,31.98,31.99,67200.0
2008-04-11 15:40:00,31.98,31.99,31.92,31.94,68700.0,31.98,31.99,31.92,31.94,68700.0
2008-04-11 15:50:00,31.94,32.05,31.93,31.99,134200.0,31.94,32.05,31.93,31.99,134200.0
2008-04-14 09:30:00,31.9,31.99,31.76,31.9,63300.0,31.9,31.99,31.76,31.9,63300.0
2008-04-14 09:40:00,31.9,31.9,31.73,31.83,47400.0,31.9,31.9,31.73,31.83,47400.0
2008-04-14 09:50:00,31.83,31.86,31.77,31.84,41100.0,31.83,31.86,31.77,31.84,41100.0
2008-04-14 10:00:00,31.82,31.94,31.79,31.79,51100.0,31.82,31.94,31.79,31.79,51100.0
2008-04-14 10:10:00,31.81,31.81,31.7,31.78,33700.0,31.81,31.81,31.7,31.78,33700.0
2008-04-14 10:20:00,31.77,31.83,31.71,31.78,25600.0,31.77,31.83,31.71,31.78,25600.0
2008-04-14 10:30:00,31.8,31.87,31.73,31.75,76700.0,31.8,31.87,31.73,31.75,76700.0
2008-04-14 10:40:00,31.75,31.76,31.72,31.74,37300.0,31.75,31.76,31.72,31.74,37300.0
2008-04-14 10:50:00,31.73,31.77,31.72,31.77,28200.0,31.73,31.77,31.72,31.77,28200.0
2008-04-14 11:00:00,31.77,31.85,31.75,31.75,42300.0,31.77,31.85,31.75,31.75,42300.0
2008-04-14 11:10:00,31.75,31.75,31.7,31.75,26500.0,31.75,31.75,31.7,31.75,26500.0
2008-04-14 11:20:00,31.75,31.76,31.72,31.74,24600.0,31.75,31.76,31.72,31.74,24600.0
2008-04-14 11:30:00,31.74,31.75,31.66,31.75,22000.0,31.74,31.75,31.66,31.75,22000.0
2008-04-14 11:40:00,31.75,31.76,31.73,31.76,47500.0,31.75,31.76,31.73,31.76,47500.0
2008-04-14 11:50:00,31.76,31.76,31.73,31.74,33400.0,31.76,31.76,31.73,31.74,33400.0
2008-04-14 12:00:00,31.74,31.76,31.74,31.75,53500.0,31.74,31.76,31.74,31.75,53500.0
2008-04-14 12:10:00,31.75,31.79,31.72,31.76,29900.0,31.75,31.79,31.72,31.76,29900.0
2008-04-14 12:20:00,31.76,31.91,31.73,31.9,69900.0,31.76,31.91,31.73,31.9,69900.0
2008-04-14 12:30:00,31.91,31.91,31.85,31.87,24800.0,31.91,31.91,31.85,31.87,24800.0
2008-04-14 12:40:00,31.86,31.92,31.85,31.92,67800.0,31.86,31.92,31.85,31.92,67800.0
2008-04-14 12:50:00,31.92,31.93,31.9,31.9,71400.0,31.92,31.93,31.9,31.9,71400.0
2008-04-14 13:00:00,31.89,31.9,31.86,31.89,45100.0,31.89,31.9,31.86,31.89,45100.0
2008-04-14 13:10:00,31.88,31.9,31.81,31.83,65300.0,31.88,31.9,31.81,31.83,65300.0
2008-04-14 13:20:00,31.82,31.87,31.81,31.86,18000.0,31.82,31.87,31.81,31.86,18000.0
2008-04-14 13:30:00,31.85,31.87,31.82,31.83,31500.0,31.85,31.87,31.82,31.83,31500.0
2008-04-14 13:40:00,31.82,31.85,31.78,31.79,45100.0,31.82,31.85,31.78,31.79,45100.0
2008-04-14 13:50:00,31.8,31.81,31.76,31.8,38100.0,31.8,31.81,31.76,31.8,38100.0
2008-04-14 14:00:00,31.78,31.8,31.77,31.79,47800.0,31.78,31.8,31.77,31.79,47800.0
2008-04-14 14:10:00,31.78,31.81,31.78,31.79,27200.0,31.78,31.81,31.78,31.79,27200.0
2008-04-14 14:20:00,31.8,31.84,31.79,31.81,50000.0,31.8,31.84,31.79,31.81,50000.0
2008-04-14 14:30:00,31.82,31.86,31.77,31.84,117800.0,31.82,31.86,31.77,31.84,117800.0
2008-04-14 14:40:00,31.85,31.86,31.82,31.82,22500.0,31.85,31.86,31.82,31.82,22500.0
2008-04-14 14:50:00,31.83,31.83,31.73,31.74,34500.0,31.83,31.83,31.73,31.74,34500.0
2008-04-14 15:00:00,31.75,31.76,31.73,31.75,50000.0,31.75,31.76,31.73,31.75,50000.0
2008-04-14 15:10:00,31.75,31.76,31.73,31.74,25600.0,31.75,31.76,31.73,31.74,25600.0
2008-04-14 15:20:00,31.74,31.75,31.7,31.72,40400.0,31.74,31.75,31.7,31.72,40400.0
2008-04-14 15:30:00,31.71,31.75,31.69,31.71,42600.0,31.71,31.75,31.69,31.71,42600.0
2008-04-14 15:40:00,31.71,31.75,31.69,31.72,99300.0,31.71,31.75,31.69,31.72,99300.0
2008-04-14 15:50:00,31.73,31.74,31.67,31.68,104500.0,31.73,31.74,31.67,31.68,104500.0
2008-04-15 09:30:00,31.63,31.73,31.37,31.61,86800.0,31.63,31.73,31.37,31.61,86800.0
2008-04-15 09:40:00,31.6,31.67,31.46,31.48,43300.0,31.6,31.67,31.46,31.48,43300.0
2008-04-15 09:50:00,31.48,31.51,31.42,31.5,61600.0,31.48,31.51,31.42,31.5,61600.0
2008-04-15 10:00:00,31.5,31.55,31.48,31.49,59300.0,31.5,31.55,31.48,31.49,59300.0
2008-04-15 10:10:00,31.49,31.5,31.46,31.49,45700.0,31.49,31.5,31.46,31.49,45700.0
2008-04-15 10:20:00,31.49,31.51,31.26,31.26,92200.0,31.49,31.51,31.26,31.26,92200.0
2008-04-15 10:30:00,31.26,31.41,31.19,31.32,98700.0,31.26,31.41,31.19,31.32,98700.0
2008-04-15 10:40:00,31.32,31.34,31.22,31.33,58900.0,31.32,31.34,31.22,31.33,58900.0
2008-04-15 10:50:00,31.33,31.33,31.16,31.2,78600.0,31.33,31.33,31.16,31.2,78600.0
2008-04-15 11:00:00,31.2,31.2,31.06,31.07,110400.0,31.2,31.2,31.06,31.07,110400.0
2008-04-15 11:10:00,31.07,31.08,30.93,30.96,72500.0,31.07,31.08,30.93,30.96,72500.0
2008-04-15 11:20:00,30.96,31.04,30.92,30.97,61900.0,30.96,31.04,30.92,30.97,61900.0
2008-04-15 11:30:00,30.96,31.0,30.96,30.97,116000.0,30.96,31.0,30.96,30.97,116000.0
2008-04-15 11:40:00,30.98,31.03,30.96,31.0,38800.0,30.98,31.03,30.96,31.0,38800.0
2008-04-15 11:50:00,30.99,31.01,30.92,30.93,59100.0,30.99,31.01,30.92,30.93,59100.0
2008-04-15 12:00:00,30.93,30.98,30.92,30.96,44500.0,30.93,30.98,30.92,30.96,44500.0
2008-04-15 12:10:00,30.97,30.97,30.86,30.88,45300.0,30.97,30.97,30.86,30.88,45300.0
2008-04-15 12:20:00,30.88,30.89,30.84,30.89,38700.0,30.88,30.89,30.84,30.89,38700.0
2008-04-15 12:30:00,30.9,31.0,30.9,30.99,48600.0,30.9,31.0,30.9,30.99,48600.0
2008-04-15 12:40:00,31.0,31.01,30.97,30.99,36600.0,31.0,31.01,30.97,30.99,36600.0
2008-04-15 12:50:00,31.0,31.01,30.97,30.98,49100.0,31.0,31.01,30.97,30.98,49100.0
2008-04-15 13:00:00,30.98,31.0,30.97,30.98,56300.0,30.98,31.0,30.97,30.98,56300.0
2008-04-15 13:10:00,30.97,31.01,30.95,31.0,76600.0,30.97,31.01,30.95,31.0,76600.0
2008-04-15 13:20:00,30.99,31.11,30.99,31.11,47900.0,30.99,31.11,30.99,31.11,47900.0
2008-04-15 13:30:00,31.11,31.17,31.1,31.14,39600.0,31.11,31.17,31.1,31.14,39600.0
2008-04-15 13:40:00,31.15,31.25,31.13,31.25,51400.0,31.15,31.25,31.13,31.25,51400.0
2008-04-15 13:50:00,31.25,31.25,31.23,31.24,74900.0,31.25,31.25,31.23,31.24,74900.0
2008-04-15 14:00:00,31.24,31.25,31.22,31.22,43000.0,31.24,31.25,31.22,31.22,43000.0
2008-04-15 14:10:00,31.21,31.21,31.16,31.16,37700.0,31.21,31.21,31.16,31.16,37700.0
2008-04-15 14:20:00,31.17,31.23,31.16,31.22,26600.0,31.17,31.23,31.16,31.22,26600.0
2008-04-15 14:30:00,31.23,31.32,31.22,31.29,75500.0,31.23,31.32,31.22,31.29,75500.0
2008-04-15 14:40:00,31.29,31.29,31.2,31.2,38000.0,31.29,31.29,31.2,31.2,38000.0
2008-04-15 14:50:00,31.2,31.21,31.17,31.21,50800.0,31.2,31.21,31.17,31.21,50800.0
2008-04-15 15:00:00,31.21,31.29,31.2,31.27,64000.0,31.21,31.29,31.2,31.27,64000.0
2008-04-15 15:10:00,31.28,31.35,31.27,31.33,148000.0,31.28,31.35,31.27,31.33,148000.0
2008-04-15 15:20:00,31.33,31.49,31.33,31.48,101800.0,31.33,31.49,31.33,31.48,101800.0
2008-04-15 15:30:00,31.49,31.53,31.42,31.44,86000.0,31.49,31.53,31.42,31.44,86000.0
2008-04-15 15:40:00,31.44,31.47,31.41,31.42,76800.0,31.44,31.47,31.41,31.42,76800.0
2008-04-15 15:50:00,31.41,31.51,31.39,31.49,133200.0,31.41,31.51,31.39,31.49,133200.0
2008-04-16 09:30:00,31.53,31.87,31.52,31.85,151600.0,31.53,31.87,31.52,31.85,151600.0
2008-04-16 09:40:00,31.85,32.19,31.85,32.16,135500.0,31.85,32.19,31.85,32.16,135500.0
2008-04-16 09:50:00,32.15,32.19,31.92,32.19,133900.0,32.15,32.19,31.92,32.19,133900.0
2008-04-16 10:00:00,32.18,32.24,32.11,32.11,113000.0,32.18,32.24,32.11,32.11,113000.0
2008-04-16 10:10:00,32.1,32.19,32.0,32.15,138100.0,32.1,32.19,32.0,32.15,138100.0
2008-04-16 10:20:00,32.16,32.36,32.15,32.26,119500.0,32.16,32.36,32.15,32.26,119500.0
2008-04-16 10:30:00,32.26,32.28,32.14,32.21,155300.0,32.26,32.28,32.14,32.21,155300.0
2008-04-16 10:40:00,32.2,32.38,32.15,32.37,85900.0,32.2,32.38,32.15,32.37,85900.0
2008-04-16 10:50:00,32.38,32.49,32.36,32.46,55800.0,32.38,32.49,32.36,32.46,55800.0
2008-04-16 11:00:00,32.48,32.52,32.29,32.34,68300.0,32.48,32.52,32.29,32.34,68300.0
2008-04-16 11:10:00,32.35,32.37,32.3,32.3,50800.0,32.35,32.37,32.3,32.3,50800.0
2008-04-16 11:20:00,32.3,32.31,32.27,32.3,18600.0,32.3,32.31,32.27,32.3,18600.0
2008-04-16 11:30:00,32.3,32.3,32.26,32.29,42800.0,32.3,32.3,32.26,32.29,42800.0
2008-04-16 11:40:00,32.29,32.29,32.26,32.26,20000.0,32.29,32.29,32.26,32.26,20000.0
2008-04-16 11:50:00,32.26,32.27,32.23,32.25,145400.0,32.26,32.27,32.23,32.25,145400.0
2008-04-16 12:00:00,32.25,32.25,32.24,32.25,10200.0,32.25,32.25,32.24,32.25,10200.0
2008-04-16 12:10:00,32.25,32.3,32.24,32.28,42500.0,32.25,32.3,32.24,32.28,42500.0
2008-04-16 12:20:00,32.28,32.36,32.23,32.36,37200.0,32.28,32.36,32.23,32.36,37200.0
2008-04-16 12:30:00,32.37,32.41,32.29,32.3,91000.0,32.37,32.41,32.29,32.3,91000.0
2008-04-16 12:40:00,32.3,32.31,32.21,32.23,199300.0,32.3,32.31,32.21,32.23,199300.0
2008-04-16 12:50:00,32.24,32.31,32.23,32.28,26300.0,32.24,32.31,32.23,32.28,26300.0
2008-04-16 13:00:00,32.28,32.4,32.23,32.25,53100.0,32.28,32.4,32.23,32.25,53100.0
2008-04-16 13:10:00,32.26,32.31,32.25,32.3,15200.0,32.26,32.31,32.25,32.3,15200.0
2008-04-16 13:20:00,32.3,32.41,32.3,32.41,27400.0,32.3,32.41,32.3,32.41,27400.0
2008-04-16 13:30:00,32.4,32.42,32.36,32.36,45000.0,32.4,32.42,32.36,32.36,45000.0
2008-04-16 13:40:00,32.36,32.42,32.34,32.42,22100.0,32.36,32.42,32.34,32.42,22100.0
2008-04-16 13:50:00,32.42,32.48,32.42,32.47,28800.0,32.42,32.48,32.42,32.47,28800.0
2008-04-16 14:00:00,32.47,32.5,32.4,32.47,59100.0,32.47,32.5,32.4,32.47,59100.0
2008-04-16 14:10:00,32.47,32.56,32.47,32.55,41200.0,32.47,32.56,32.47,32.55,41200.0
2008-04-16 14:20:00,32.55,32.61,32.54,32.59,25400.0,32.55,32.61,32.54,32.59,25400.0
2008-04-16 14:30:00,32.6,32.63,32.55,32.55,37100.0,32.6,32.63,32.55,32.55,37100.0
2008-04-16 14:40:00,32.55,32.56,32.51,32.52,22700.0,32.55,32.56,32.51,32.52,22700.0
2008-04-16 14:50:00,32.51,32.57,32.49,32.51,121100.0,32.51,32.57,32.49,32.51,121100.0
2008-04-16 15:00:00,32.52,32.56,32.51,32.56,75800.0,32.52,32.56,32.51,32.56,75800.0
2008-04-16 15:10:00,32.56,32.62,32.53,32.59,66500.0,32.56,32.62,32.53,32.59,66500.0
2008-04-16 15:20:00,32.59,32.6,32.56,32.58,44100.0,32.59,32.6,32.56,32.58,44100.0
2008-04-16 15:30:00,32.59,32.6,32.51,32.52,95700.0,32.59,32.6,32.51,32.52,95700.0
2008-04-16 15:40:00,32.52,32.62,32.44,32.62,473200.0,32.52,32.62,32.44,32.62,473200.0
2008-04-16 15:50:00,32.62,32.67,32.57,32.6,193600.0,32.62,32.67,32.57,32.6,193600.0
2008-04-17 09:30:00,32.85,32.85,32.2,32.6,96600.0,32.85,32.85,32.2,32.6,96600.0
2008-04-17 09:40:00,32.61,32.66,32.37,32.38,56200.0,32.61,32.66,32.37,32.38,56200.0
2008-04-17 09:50:00,32.38,32.53,32.29,32.3,84500.0,32.38,32.53,32.29,32.3,84500.0
2008-04-17 10:00:00,32.29,32.3,32.12,32.21,98800.0,32.29,32.3,32.12,32.21,98800.0
2008-04-17 10:10:00,32.21,32.27,32.2,32.25,69600.0,32.21,32.27,32.2,32.25,69600.0
2008-04-17 10:20:00,32.27,32.44,32.25,32.42,66400.0,32.27,32.44,32.25,32.42,66400.0
2008-04-17 10:30:00,32.42,32.52,32.37,32.51,131500.0,32.42,32.52,32.37,32.51,131500.0
2008-04-17 10:40:00,32.51,32.53,32.46,32.48,47500.0,32.51,32.53,32.46,32.48,47500.0
2008-04-17 10:50:00,32.49,32.51,32.25,32.26,229600.0,32.49,32.51,32.25,32.26,229600.0
2008-04-17 11:00:00,32.26,32.33,32.14,32.17,67400.0,32.26,32.33,32.14,32.17,67400.0
2008-04-17 11:10:00,32.18,32.23,32.1,32.21,30100.0,32.18,32.23,32.1,32.21,30100.0
2008-04-17 11:20:00,32.21,32.22,32.1,32.16,55700.0,32.21,32.22,32.1,32.16,55700.0
2008-04-17 11:30:00,32.15,32.15,32.05,32.05,45100.0,32.15,32.15,32.05,32.05,45100.0
2008-04-17 11:40:00,32.06,32.07,32.0,32.01,29000.0,32.06,32.07,32.0,32.01,29000.0
2008-04-17 11:50:00,32.02,32.11,32.01,32.1,47000.0,32.02,32.11,32.01,32.1,47000.0
2008-04-17 12:00:00,32.1,32.21,32.1,32.2,34600.0,32.1,32.21,32.1,32.2,34600.0
2008-04-17 12:10:00,32.2,32.22,32.2,32.2,19100.0,32.2,32.22,32.2,32.2,19100.0
2008-04-17 12:20:00,32.21,32.21,32.01,32.02,69900.0,32.21,32.21,32.01,32.02,69900.0
2008-04-17 12:30:00,32.02,32.06,31.95,31.99,42800.0,32.02,32.06,31.95,31.99,42800.0
2008-04-17 12:40:00,31.99,32.05,31.98,31.99,75700.0,31.99,32.05,31.98,31.99,75700.0
2008-04-17 12:50:00,32.0,32.08,32.0,32.03,29600.0,32.0,32.08,32.0,32.03,29600.0
2008-04-17 13:00:00,32.03,32.05,32.02,32.03,17600.0,32.03,32.05,32.02,32.03,17600.0
2008-04-17 13:10:00,32.02,32.04,31.97,32.04,37400.0,32.02,32.04,31.97,32.04,37400.0
2008-04-17 13:20:00,32.02,32.03,31.98,32.02,45600.0,32.02,32.03,31.98,32.02,45600.0
2008-04-17 13:30:00,32.01,32.1,32.0,32.08,63700.0,32.01,32.1,32.0,32.08,63700.0
2008-04-17 13:40:00,32.08,32.08,31.96,31.99,39900.0,32.08,32.08,31.96,31.99,39900.0
2008-04-17 13:50:00,31.99,32.01,31.98,31.99,55900.0,31.99,32.01,31.98,31.99,55900.0
2008-04-17 14:00:00,32.0,32.01,31.99,32.0,16300.0,32.0,32.01,31.99,32.0,16300.0
2008-04-17 14:10:00,32.0,32.02,31.94,31.99,68600.0,32.0,32.02,31.94,31.99,68600.0
2008-04-17 14:20:00,31.99,32.02,31.96,32.02,28900.0,31.99,32.02,31.96,32.02,28900.0
2008-04-17 14:30:00,32.02,32.11,32.02,32.11,58700.0,32.02,32.11,32.02,32.11,58700.0
2008-04-17 14:40:00,32.11,32.11,32.08,32.09,20900.0,32.11,32.11,32.08,32.09,20900.0
2008-04-17 14:50:00,32.08,32.09,31.98,32.0,26100.0,32.08,32.09,31.98,32.0,26100.0
2008-04-17 15:00:00,32.01,32.14,31.99,32.12,31500.0,32.01,32.14,31.99,32.12,31500.0
2008-04-17 15:10:00,32.12,32.25,32.11,32.25,85200.0,32.12,32.25,32.11,32.25,85200.0
2008-04-17 15:20:00,32.25,32.26,32.19,32.21,85300.0,32.25,32.26,32.19,32.21,85300.0
2008-04-17 15:30:00,32.21,32.23,32.16,32.2,61200.0,32.21,32.23,32.16,32.2,61200.0
2008-04-17 15:40:00,32.2,32.21,32.15,32.19,54900.0,32.2,32.21,32.15,32.19,54900.0
2008-04-17 15:50:00,32.18,32.23,32.16,32.22,132400.0,32.18,32.23,32.16,32.22,132400.0
2008-04-18 09:30:00,32.87,32.87,32.44,32.84,379600.0,32.87,32.87,32.44,32.84,379600.0
2008-04-18 09:40:00,32.84,32.87,32.76,32.84,127400.0,32.84,32.87,32.76,32.84,127400.0
2008-04-18 09:50:00,32.83,32.99,32.8,32.91,276700.0,32.83,32.99,32.8,32.91,276700.0
2008-04-18 10:00:00,32.91,32.91,32.7,32.71,170800.0,32.91,32.91,32.7,32.71,170800.0
2008-04-18 10:10:00,32.69,32.87,32.64,32.86,96200.0,32.69,32.87,32.64,32.86,96200.0
2008-04-18 10:20:00,32.86,32.97,32.86,32.9,28500.0,32.86,32.97,32.86,32.9,28500.0
2008-04-18 10:30:00,32.9,32.93,32.88,32.92,52100.0,32.9,32.93,32.88,32.92,52100.0
2008-04-18 10:40:00,32.91,32.95,32.89,32.9,38000.0,32.91,32.95,32.89,32.9,38000.0
2008-04-18 10:50:00,32.9,32.91,32.85,32.86,26000.0,32.9,32.91,32.85,32.86,26000.0
2008-04-18 11:00:00,32.88,33.07,32.86,33.0,69100.0,32.88,33.07,32.86,33.0,69100.0
2008-04-18 11:10:00,33.0,33.0,32.97,33.0,49200.0,33.0,33.0,32.97,33.0,49200.0
2008-04-18 11:20:00,33.0,33.02,32.99,33.0,27500.0,33.0,33.02,32.99,33.0,27500.0
2008-04-18 11:30:00,33.01,33.05,32.98,32.99,35500.0,33.01,33.05,32.98,32.99,35500.0
2008-04-18 11:40:00,32.99,33.04,32.98,33.04,32300.0,32.99,33.04,32.98,33.04,32300.0
2008-04-18 11:50:00,33.03,33.14,33.03,33.14,47200.0,33.03,33.14,33.03,33.14,47200.0
2008-04-18 12:00:00,33.14,33.22,33.09,33.2,74200.0,33.14,33.22,33.09,33.2,74200.0
2008-04-18 12:10:00,33.2,33.38,33.2,33.36,152800.0,33.2,33.38,33.2,33.36,152800.0
2008-04-18 12:20:00,33.37,33.47,33.36,33.45,89400.0,33.37,33.47,33.36,33.45,89400.0
2008-04-18 12:30:00,33.46,33.47,33.39,33.46,36700.0,33.46,33.47,33.39,33.46,36700.0
2008-04-18 12:40:00,33.46,33.5,33.45,33.49,42500.0,33.46,33.5,33.45,33.49,42500.0
2008-04-18 12:50:00,33.49,33.54,33.48,33.5,48800.0,33.49,33.54,33.48,33.5,48800.0
2008-04-18 13:00:00,33.5,33.56,33.49,33.56,52200.0,33.5,33.56,33.49,33.56,52200.0
2008-04-18 13:10:00,33.55,33.62,33.54,33.61,36900.0,33.55,33.62,33.54,33.61,36900.0
2008-04-18 13:20:00,33.6,33.62,33.56,33.57,218600.0,33.6,33.62,33.56,33.57,218600.0
2008-04-18 13:30:00,33.57,33.57,33.43,33.45,23900.0,33.57,33.57,33.43,33.45,23900.0
2008-04-18 13:40:00,33.45,33.46,33.41,33.44,30400.0,33.45,33.46,33.41,33.44,30400.0
2008-04-18 13:50:00,33.44,33.47,33.34,33.38,105500.0,33.44,33.47,33.34,33.38,105500.0
2008-04-18 14:00:00,33.38,33.38,33.22,33.25,51700.0,33.38,33.38,33.22,33.25,51700.0
2008-04-18 14:10:00,33.25,33.41,33.2,33.4,43900.0,33.25,33.41,33.2,33.4,43900.0
2008-04-18 14:20:00,33.39,33.45,33.26,33.28,54100.0,33.39,33.45,33.26,33.28,54100.0
2008-04-18 14:30:00,33.28,33.32,33.24,33.24,46300.0,33.28,33.32,33.24,33.24,46300.0
2008-04-18 14:40:00,33.25,33.35,33.25,33.33,44800.0,33.25,33.35,33.25,33.33,44800.0
2008-04-18 14:50:00,33.33,33.34,33.28,33.31,33200.0,33.33,33.34,33.28,33.31,33200.0
2008-04-18 15:00:00,33.31,33.34,33.29,33.31,56300.0,33.31,33.34,33.29,33.31,56300.0
2008-04-18 15:10:00,33.31,33.32,33.27,33.28,56400.0,33.31,33.32,33.27,33.28,56400.0
2008-04-18 15:20:00,33.28,33.28,33.23,33.24,49200.0,33.28,33.28,33.23,33.24,49200.0
2008-04-18 15:30:00,33.23,33.26,33.17,33.24,108900.0,33.23,33.26,33.17,33.24,108900.0
2008-04-18 15:40:00,33.23,33.31,33.21,33.23,134700.0,33.23,33.31,33.21,33.23,134700.0
2008-04-18 15:50:00,33.23,33.28,33.2,33.27,138200.0,33.23,33.28,33.2,33.27,138200.0
2008-04-21 09:30:00,33.03,33.26,32.9,32.91,46800.0,33.03,33.26,32.9,32.91,46800.0
2008-04-21 09:40:00,32.92,33.01,32.84,32.92,59500.0,32.92,33.01,32.84,32.92,59500.0
2008-04-21 09:50:00,32.93,33.01,32.88,32.89,48500.0,32.93,33.01,32.88,32.89,48500.0
2008-04-21 10:00:00,32.89,32.9,32.73,32.82,56300.0,32.89,32.9,32.73,32.82,56300.0
2008-04-21 10:10:00,32.82,32.83,32.7,32.82,42800.0,32.82,32.83,32.7,32.82,42800.0
2008-04-21 10:20:00,32.82,32.85,32.72,32.73,40800.0,32.82,32.85,32.72,32.73,40800.0
2008-04-21 10:30:00,32.73,32.74,32.68,32.72,37500.0,32.73,32.74,32.68,32.72,37500.0
2008-04-21 10:40:00,32.72,32.73,32.68,32.69,52700.0,32.72,32.73,32.68,32.69,52700.0
2008-04-21 10:50:00,32.7,32.73,32.65,32.67,44600.0,32.7,32.73,32.65,32.67,44600.0
2008-04-21 11:00:00,32.66,32.72,32.66,32.72,17200.0,32.66,32.72,32.66,32.72,17200.0
2008-04-21 11:10:00,32.72,32.73,32.71,32.73,21300.0,32.72,32.73,32.71,32.73,21300.0
2008-04-21 11:20:00,32.72,32.74,32.72,32.74,24600.0,32.72,32.74,32.72,32.74,24600.0
2008-04-21 11:30:00,32.74,32.74,32.73,32.74,11800.0,32.74,32.74,32.73,32.74,11800.0
2008-04-21 11:40:00,32.73,32.76,32.72,32.76,28100.0,32.73,32.76,32.72,32.76,28100.0
2008-04-21 11:50:00,32.76,32.79,32.74,32.77,17900.0,32.76,32.79,32.74,32.77,17900.0
2008-04-21 12:00:00,32.77,32.91,32.76,32.89,68900.0,32.77,32.91,32.76,32.89,68900.0
2008-04-21 12:10:00,32.89,32.97,32.87,32.95,86400.0,32.89,32.97,32.87,32.95,86400.0
2008-04-21 12:20:00,32.94,33.05,32.94,33.02,43200.0,32.94,33.05,32.94,33.02,43200.0
2008-04-21 12:30:00,33.02,33.04,33.0,33.04,30200.0,33.02,33.04,33.0,33.04,30200.0
2008-04-21 12:40:00,33.05,33.09,33.04,33.05,24900.0,33.05,33.09,33.04,33.05,24900.0
2008-04-21 12:50:00,33.06,33.1,33.01,33.09,43900.0,33.06,33.1,33.01,33.09,43900.0
2008-04-21 13:00:00,33.1,33.2,33.05,33.18,40600.0,33.1,33.2,33.05,33.18,40600.0
2008-04-21 13:10:00,33.19,33.23,33.16,33.21,20200.0,33.19,33.23,33.16,33.21,20200.0
2008-04-21 13:20:00,33.21,33.23,33.19,33.2,133100.0,33.21,33.23,33.19,33.2,133100.0
2008-04-21 13:30:00,33.2,33.25,33.19,33.21,138300.0,33.2,33.25,33.19,33.21,138300.0
2008-04-21 13:40:00,33.2,33.26,33.18,33.24,74500.0,33.2,33.26,33.18,33.24,74500.0
2008-04-21 13:50:00,33.23,33.26,33.21,33.25,51300.0,33.23,33.26,33.21,33.25,51300.0
2008-04-21 14:00:00,33.24,33.27,33.22,33.25,54800.0,33.24,33.27,33.22,33.25,54800.0
2008-04-21 14:10:00,33.26,33.35,33.24,33.34,39800.0,33.26,33.35,33.24,33.34,39800.0
2008-04-21 14:20:00,33.34,33.34,33.25,33.29,30200.0,33.34,33.34,33.25,33.29,30200.0
2008-04-21 14:30:00,33.29,33.4,33.29,33.36,42500.0,33.29,33.4,33.29,33.36,42500.0
2008-04-21 14:40:00,33.37,33.47,33.36,33.4,38400.0,33.37,33.47,33.36,33.4,38400.0
2008-04-21 14:50:00,33.4,33.42,33.37,33.39,36600.0,33.4,33.42,33.37,33.39,36600.0
2008-04-21 15:00:00,33.4,33.61,33.4,33.52,71100.0,33.4,33.61,33.4,33.52,71100.0
2008-04-21 15:10:00,33.52,33.53,33.49,33.51,129600.0,33.52,33.53,33.49,33.51,129600.0
2008-04-21 15:20:00,33.51,33.53,33.44,33.5,52900.0,33.51,33.53,33.44,33.5,52900.0
2008-04-21 15:30:00,33.5,33.57,33.46,33.55,73500.0,33.5,33.57,33.46,33.55,73500.0
2008-04-21 15:40:00,33.56,33.65,33.54,33.6,118700.0,33.56,33.65,33.54,33.6,118700.0
2008-04-21 15:50:00,33.6,33.83,33.59,33.76,490400.0,33.6,33.83,33.59,33.76,490400.0
2008-04-22 09:30:00,33.51,33.82,33.49,33.74,93900.0,33.51,33.82,33.49,33.74,93900.0
2008-04-22 09:40:00,33.73,33.83,33.73,33.78,66900.0,33.73,33.83,33.73,33.78,66900.0
2008-04-22 09:50:00,33.78,33.95,33.75,33.95,78300.0,33.78,33.95,33.75,33.95,78300.0
2008-04-22 10:00:00,33.95,34.12,33.95,34.1,127700.0,33.95,34.12,33.95,34.1,127700.0
2008-04-22 10:10:00,34.1,34.23,34.06,34.06,94700.0,34.1,34.23,34.06,34.06,94700.0
2008-04-22 10:20:00,34.06,34.07,33.92,33.95,68200.0,34.06,34.07,33.92,33.95,68200.0
2008-04-22 10:30:00,33.93,34.0,33.89,33.92,74100.0,33.93,34.0,33.89,33.92,74100.0
2008-04-22 10:40:00,33.92,34.04,33.9,34.01,55500.0,33.92,34.04,33.9,34.01,55500.0
2008-04-22 10:50:00,34.01,34.12,34.0,34.12,61600.0,34.01,34.12,34.0,34.12,61600.0
2008-04-22 11:00:00,34.13,34.13,34.01,34.03,65600.0,34.13,34.13,34.01,34.03,65600.0
2008-04-22 11:10:00,34.02,34.09,34.01,34.04,44800.0,34.02,34.09,34.01,34.04,44800.0
2008-04-22 11:20:00,34.05,34.06,33.97,34.0,55400.0,34.05,34.06,33.97,34.0,55400.0
2008-04-22 11:30:00,34.0,34.01,33.95,34.0,45500.0,34.0,34.01,33.95,34.0,45500.0
2008-04-22 11:40:00,34.0,34.03,33.93,33.94,182100.0,34.0,34.03,33.93,33.94,182100.0
2008-04-22 11:50:00,33.94,33.95,33.82,33.86,124800.0,33.94,33.95,33.82,33.86,124800.0
2008-04-22 12:00:00,33.86,33.86,33.76,33.82,73600.0,33.86,33.86,33.76,33.82,73600.0
2008-04-22 12:10:00,33.81,33.86,33.81,33.85,49900.0,33.81,33.86,33.81,33.85,49900.0
2008-04-22 12:20:00,33.85,33.89,33.7,33.71,84900.0,33.85,33.89,33.7,33.71,84900.0
2008-04-22 12:30:00,33.71,33.79,33.66,33.7,86500.0,33.71,33.79,33.66,33.7,86500.0
2008-04-22 12:40:00,33.68,33.71,33.61,33.69,60300.0,33.68,33.71,33.61,33.69,60300.0
2008-04-22 12:50:00,33.68,33.73,33.65,33.68,80200.0,33.68,33.73,33.65,33.68,80200.0
2008-04-22 13:00:00,33.69,33.76,33.68,33.75,51100.0,33.69,33.76,33.68,33.75,51100.0
2008-04-22 13:10:00,33.75,33.8,33.74,33.75,58600.0,33.75,33.8,33.74,33.75,58600.0
2008-04-22 13:20:00,33.75,33.77,33.73,33.75,44400.0,33.75,33.77,33.73,33.75,44400.0
2008-04-22 13:30:00,33.75,33.87,33.73,33.78,60800.0,33.75,33.87,33.73,33.78,60800.0
2008-04-22 13:40:00,33.79,33.8,33.73,33.77,56900.0,33.79,33.8,33.73,33.77,56900.0
2008-04-22 13:50:00,33.77,33.88,33.76,33.83,20400.0,33.77,33.88,33.76,33.83,20400.0
2008-04-22 14:00:00,33.82,33.93,33.77,33.88,58300.0,33.82,33.93,33.77,33.88,58300.0
2008-04-22 14:10:00,33.87,33.89,33.83,33.86,46300.0,33.87,33.89,33.83,33.86,46300.0
2008-04-22 14:20:00,33.85,34.01,33.84,33.94,61700.0,33.85,34.01,33.84,33.94,61700.0
2008-04-22 14:30:00,33.94,33.99,33.92,33.92,108600.0,33.94,33.99,33.92,33.92,108600.0
2008-04-22 14:40:00,33.92,33.95,33.87,33.87,70700.0,33.92,33.95,33.87,33.87,70700.0
2008-04-22 14:50:00,33.87,33.89,33.83,33.89,91400.0,33.87,33.89,33.83,33.89,91400.0
2008-04-22 15:00:00,33.88,34.06,33.87,34.01,170300.0,33.88,34.06,33.87,34.01,170300.0
2008-04-22 15:10:00,34.02,34.07,33.94,34.03,112000.0,34.02,34.07,33.94,34.03,112000.0
2008-04-22 15:20:00,34.02,34.03,33.92,34.0,118000.0,34.02,34.03,33.92,34.0,118000.0
2008-04-22 15:30:00,34.0,34.02,33.91,34.01,172100.0,34.0,34.02,33.91,34.01,172100.0
2008-04-22 15:40:00,34.02,34.16,34.01,34.15,141200.0,34.02,34.16,34.01,34.15,141200.0
2008-04-22 15:50:00,34.14,34.15,34.06,34.09,268300.0,34.14,34.15,34.06,34.09,268300.0
2008-04-23 09:30:00,33.96,34.27,33.71,34.03,259300.0,33.96,34.27,33.71,34.03,259300.0
2008-04-23 09:40:00,34.04,34.09,33.94,34.05,339800.0,34.04,34.09,33.94,34.05,339800.0
2008-04-23 09:50:00,34.05,34.05,33.8,33.8,340000.0,34.05,34.05,33.8,33.8,340000.0
2008-04-23 10:00:00,33.8,33.83,33.65,33.68,191100.0,33.8,33.83,33.65,33.68,191100.0
2008-04-23 10:10:00,33.68,33.81,33.65,33.81,129700.0,33.68,33.81,33.65,33.81,129700.0
2008-04-23 10:20:00,33.81,34.29,33.81,34.18,238000.0,33.81,34.29,33.81,34.18,238000.0
2008-04-23 10:30:00,34.18,34.25,34.0,34.21,224200.0,34.18,34.25,34.0,34.21,224200.0
2008-04-23 10:40:00,34.21,34.29,34.21,34.22,101700.0,34.21,34.29,34.21,34.22,101700.0
2008-04-23 10:50:00,34.25,34.3,34.18,34.24,93300.0,34.25,34.3,34.18,34.24,93300.0
2008-04-23 11:00:00,34.25,34.36,34.19,34.36,80600.0,34.25,34.36,34.19,34.36,80600.0
2008-04-23 11:10:00,34.36,34.67,34.36,34.67,208000.0,34.36,34.67,34.36,34.67,208000.0
2008-04-23 11:20:00,34.66,34.95,34.64,34.82,178600.0,34.66,34.95,34.64,34.82,178600.0
2008-04-23 11:30:00,34.81,35.01,34.81,34.88,170000.0,34.81,35.01,34.81,34.88,170000.0
2008-04-23 11:40:00,34.86,34.99,34.86,34.94,72600.0,34.86,34.99,34.86,34.94,72600.0
2008-04-23 11:50:00,34.94,35.07,34.92,35.02,125000.0,34.94,35.07,34.92,35.02,125000.0
2008-04-23 12:00:00,35.03,35.05,34.84,34.89,214900.0,35.03,35.05,34.84,34.89,214900.0
2008-04-23 12:10:00,34.89,34.97,34.88,34.92,96000.0,34.89,34.97,34.88,34.92,96000.0
2008-04-23 12:20:00,34.93,34.98,34.85,34.92,127300.0,34.93,34.98,34.85,34.92,127300.0
2008-04-23 12:30:00,34.91,34.93,34.85,34.91,137000.0,34.91,34.93,34.85,34.91,137000.0
2008-04-23 12:40:00,34.91,34.93,34.85,34.86,89400.0,34.91,34.93,34.85,34.86,89400.0
2008-04-23 12:50:00,34.87,35.03,34.86,35.01,97000.0,34.87,35.03,34.86,35.01,97000.0
2008-04-23 13:00:00,35.0,35.35,35.0,35.35,279700.0,35.0,35.35,35.0,35.35,279700.0
2008-04-23 13:10:00,35.35,35.6,35.31,35.49,170400.0,35.35,35.6,35.31,35.49,170400.0
2008-04-23 13:20:00,35.48,35.57,35.48,35.55,156200.0,35.48,35.57,35.48,35.55,156200.0
2008-04-23 13:30:00,35.55,35.55,35.33,35.38,117000.0,35.55,35.55,35.33,35.38,117000.0
2008-04-23 13:40:00,35.39,35.56,35.38,35.51,108500.0,35.39,35.56,35.38,35.51,108500.0
2008-04-23 13:50:00,35.52,35.56,35.49,35.52,31200.0,35.52,35.56,35.49,35.52,31200.0
2008-04-23 14:00:00,35.51,35.52,35.46,35.48,91600.0,35.51,35.52,35.46,35.48,91600.0
2008-04-23 14:10:00,35.48,35.51,35.48,35.5,58900.0,35.48,35.51,35.48,35.5,58900.0
2008-04-23 14:20:00,35.5,35.51,35.4,35.5,101400.0,35.5,35.51,35.4,35.5,101400.0
2008-04-23 14:30:00,35.5,35.58,35.45,35.49,74000.0,35.5,35.58,35.45,35.49,74000.0
2008-04-23 14:40:00,35.49,35.58,35.45,35.57,127000.0,35.49,35.58,35.45,35.57,127000.0
2008-04-23 14:50:00,35.57,35.77,35.57,35.72,177400.0,35.57,35.77,35.57,35.72,177400.0
2008-04-23 15:00:00,35.72,35.88,35.7,35.88,128500.0,35.72,35.88,35.7,35.88,128500.0
2008-04-23 15:10:00,35.88,36.0,35.83,35.84,228600.0,35.88,36.0,35.83,35.84,228600.0
2008-04-23 15:20:00,35.84,35.84,35.49,35.55,221300.0,35.84,35.84,35.49,35.55,221300.0
2008-04-23 15:30:00,35.56,35.56,35.41,35.54,241200.0,35.56,35.56,35.41,35.54,241200.0
2008-04-23 15:40:00,35.53,35.54,35.42,35.48,290700.0,35.53,35.54,35.42,35.48,290700.0
2008-04-23 15:50:00,35.49,35.6,35.49,35.55,279900.0,35.49,35.6,35.49,35.55,279900.0
2008-04-24 09:30:00,37.41,37.78,36.98,37.07,571800.0,37.41,37.78,36.98,37.07,571800.0
2008-04-24 09:40:00,37.05,37.06,36.53,37.03,302000.0,37.05,37.06,36.53,37.03,302000.0
2008-04-24 09:50:00,37.03,37.19,36.9,37.09,194100.0,37.03,37.19,36.9,37.09,194100.0
2008-04-24 10:00:00,37.07,37.15,36.98,37.1,197300.0,37.07,37.15,36.98,37.1,197300.0
2008-04-24 10:10:00,37.1,37.42,37.09,37.36,200700.0,37.1,37.42,37.09,37.36,200700.0
2008-04-24 10:20:00,37.33,37.33,37.08,37.16,78000.0,37.33,37.33,37.08,37.16,78000.0
2008-04-24 10:30:00,37.15,37.16,36.95,37.09,92000.0,37.15,37.16,36.95,37.09,92000.0
2008-04-24 10:40:00,37.09,37.22,36.95,36.97,160100.0,37.09,37.22,36.95,36.97,160100.0
2008-04-24 10:50:00,36.96,37.05,36.85,36.87,106300.0,36.96,37.05,36.85,36.87,106300.0
2008-04-24 11:00:00,36.87,37.25,36.86,37.19,171000.0,36.87,37.25,36.86,37.19,171000.0
2008-04-24 11:10:00,37.17,37.34,37.15,37.22,103200.0,37.17,37.34,37.15,37.22,103200.0
2008-04-24 11:20:00,37.21,37.27,37.19,37.24,70700.0,37.21,37.27,37.19,37.24,70700.0
2008-04-24 11:30:00,37.23,37.53,37.23,37.42,63600.0,37.23,37.53,37.23,37.42,63600.0
2008-04-24 11:40:00,37.42,37.75,37.42,37.71,112800.0,37.42,37.75,37.42,37.71,112800.0
2008-04-24 11:50:00,37.7,37.77,37.52,37.56,111800.0,37.7,37.77,37.52,37.56,111800.0
2008-04-24 12:00:00,37.57,37.87,37.57,37.81,74300.0,37.57,37.87,37.57,37.81,74300.0
2008-04-24 12:10:00,37.8,37.86,37.78,37.86,140100.0,37.8,37.86,37.78,37.86,140100.0
2008-04-24 12:20:00,37.85,37.89,37.61,37.72,78000.0,37.85,37.89,37.61,37.72,78000.0
2008-04-24 12:30:00,37.72,37.73,37.61,37.69,66700.0,37.72,37.73,37.61,37.69,66700.0
2008-04-24 12:40:00,37.69,37.82,37.68,37.71,47500.0,37.69,37.82,37.68,37.71,47500.0
2008-04-24 12:50:00,37.71,37.72,37.53,37.54,75300.0,37.71,37.72,37.53,37.54,75300.0
2008-04-24 13:00:00,37.55,37.74,37.55,37.64,62900.0,37.55,37.74,37.55,37.64,62900.0
2008-04-24 13:10:00,37.64,37.64,37.56,37.6,42200.0,37.64,37.64,37.56,37.6,42200.0
2008-04-24 13:20:00,37.59,37.68,37.56,37.66,49400.0,37.59,37.68,37.56,37.66,49400.0
2008-04-24 13:30:00,37.65,37.7,37.53,37.57,56400.0,37.65,37.7,37.53,37.57,56400.0
2008-04-24 13:40:00,37.58,37.74,37.57,37.72,27300.0,37.58,37.74,37.57,37.72,27300.0
2008-04-24 13:50:00,37.72,37.78,37.6,37.77,46500.0,37.72,37.78,37.6,37.77,46500.0
2008-04-24 14:00:00,37.76,37.81,37.7,37.8,78800.0,37.76,37.81,37.7,37.8,78800.0
2008-04-24 14:10:00,37.8,37.99,37.78,37.97,82200.0,37.8,37.99,37.78,37.97,82200.0
2008-04-24 14:20:00,37.97,37.99,37.88,37.98,55200.0,37.97,37.99,37.88,37.98,55200.0
2008-04-24 14:30:00,37.99,38.05,37.89,37.91,164600.0,37.99,38.05,37.89,37.91,164600.0
2008-04-24 14:40:00,37.91,38.04,37.89,37.98,81400.0,37.91,38.04,37.89,37.98,81400.0
2008-04-24 14:50:00,37.97,37.97,37.77,37.91,152800.0,37.97,37.97,37.77,37.91,152800.0
2008-04-24 15:00:00,37.91,38.03,37.91,37.99,91200.0,37.91,38.03,37.91,37.99,91200.0
2008-04-24 15:10:00,38.0,38.0,37.83,37.86,85300.0,38.0,38.0,37.83,37.86,85300.0
2008-04-24 15:20:00,37.85,37.93,37.79,37.8,99400.0,37.85,37.93,37.79,37.8,99400.0
2008-04-24 15:30:00,37.79,38.0,37.66,37.67,167400.0,37.79,38.0,37.66,37.67,167400.0
2008-04-24 15:40:00,37.66,37.67,37.48,37.5,227600.0,37.66,37.67,37.48,37.5,227600.0
2008-04-24 15:50:00,37.51,37.6,37.5,37.51,277900.0,37.51,37.6,37.5,37.51,277900.0
2008-04-25 09:30:00,37.77,37.77,37.5,37.65,89000.0,37.77,37.77,37.5,37.65,89000.0
2008-04-25 09:40:00,37.63,37.67,37.46,37.48,107600.0,37.63,37.67,37.46,37.48,107600.0
2008-04-25 09:50:00,37.48,37.73,37.42,37.67,104900.0,37.48,37.73,37.42,37.67,104900.0
2008-04-25 10:00:00,37.67,37.91,37.5,37.85,114000.0,37.67,37.91,37.5,37.85,114000.0
2008-04-25 10:10:00,37.84,37.85,37.66,37.75,63100.0,37.84,37.85,37.66,37.75,63100.0
2008-04-25 10:20:00,37.75,37.93,37.73,37.86,79000.0,37.75,37.93,37.73,37.86,79000.0
2008-04-25 10:30:00,37.86,37.92,37.74,37.74,77700.0,37.86,37.92,37.74,37.74,77700.0
2008-04-25 10:40:00,37.76,37.86,37.71,37.77,72000.0,37.76,37.86,37.71,37.77,72000.0
2008-04-25 10:50:00,37.77,37.89,37.76,37.86,73500.0,37.77,37.89,37.76,37.86,73500.0
2008-04-25 11:00:00,37.87,37.94,37.72,37.73,120100.0,37.87,37.94,37.72,37.73,120100.0
2008-04-25 11:10:00,37.72,37.76,37.43,37.48,119400.0,37.72,37.76,37.43,37.48,119400.0
2008-04-25 11:20:00,37.5,37.63,37.45,37.6,60400.0,37.5,37.63,37.45,37.6,60400.0
2008-04-25 11:30:00,37.61,37.69,37.61,37.65,38100.0,37.61,37.69,37.61,37.65,38100.0
2008-04-25 11:40:00,37.65,37.74,37.64,37.74,27200.0,37.65,37.74,37.64,37.74,27200.0
2008-04-25 11:50:00,37.74,37.86,37.74,37.83,51900.0,37.74,37.86,37.74,37.83,51900.0
2008-04-25 12:00:00,37.81,37.85,37.76,37.81,51800.0,37.81,37.85,37.76,37.81,51800.0
2008-04-25 12:10:00,37.81,37.89,37.81,37.88,33400.0,37.81,37.89,37.81,37.88,33400.0
2008-04-25 12:20:00,37.87,37.96,37.87,37.96,36500.0,37.87,37.96,37.87,37.96,36500.0
2008-04-25 12:30:00,37.96,37.96,37.85,37.91,36800.0,37.96,37.96,37.85,37.91,36800.0
2008-04-25 12:40:00,37.92,37.98,37.89,37.96,32000.0,37.92,37.98,37.89,37.96,32000.0
2008-04-25 12:50:00,37.95,38.06,37.93,38.0,75500.0,37.95,38.06,37.93,38.0,75500.0
2008-04-25 13:00:00,38.0,38.17,38.0,38.1,57500.0,38.0,38.17,38.0,38.1,57500.0
2008-04-25 13:10:00,38.09,38.13,38.08,38.1,44100.0,38.09,38.13,38.08,38.1,44100.0
2008-04-25 13:20:00,38.09,38.23,38.09,38.21,79500.0,38.09,38.23,38.09,38.21,79500.0
2008-04-25 13:30:00,38.22,38.35,38.2,38.35,89300.0,38.22,38.35,38.2,38.35,89300.0
2008-04-25 13:40:00,38.35,38.44,38.3,38.3,104100.0,38.35,38.44,38.3,38.3,104100.0
2008-04-25 13:50:00,38.3,38.5,38.3,38.5,70900.0,38.3,38.5,38.3,38.5,70900.0
2008-04-25 14:00:00,38.48,38.51,38.39,38.49,81500.0,38.48,38.51,38.39,38.49,81500.0
2008-04-25 14:10:00,38.49,38.51,38.44,38.5,45900.0,38.49,38.51,38.44,38.5,45900.0
2008-04-25 14:20:00,38.5,38.52,38.45,38.5,81100.0,38.5,38.52,38.45,38.5,81100.0
2008-04-25 14:30:00,38.5,38.79,38.5,38.75,245200.0,38.5,38.79,38.5,38.75,245200.0
2008-04-25 14:40:00,38.75,38.97,38.72,38.97,261800.0,38.75,38.97,38.72,38.97,261800.0
2008-04-25 14:50:00,38.97,39.18,38.96,39.13,271900.0,38.97,39.18,38.96,39.13,271900.0
2008-04-25 15:00:00,39.13,39.28,39.08,39.23,420800.0,39.13,39.28,39.08,39.23,420800.0
2008-04-25 15:10:00,39.23,39.45,39.22,39.36,230100.0,39.23,39.45,39.22,39.36,230100.0
2008-04-25 15:20:00,39.36,39.5,39.34,39.34,188700.0,39.36,39.5,39.34,39.34,188700.0
2008-04-25 15:30:00,39.34,39.41,39.29,39.31,215300.0,39.34,39.41,39.29,39.31,215300.0
2008-04-25 15:40:00,39.31,39.39,39.3,39.35,293100.0,39.31,39.39,39.3,39.35,293100.0
2008-04-25 15:50:00,39.35,39.47,39.28,39.43,594500.0,39.35,39.47,39.28,39.43,594500.0
2008-04-28 09:30:00,39.39,39.6,39.28,39.41,134100.0,39.39,39.6,39.28,39.41,134100.0
2008-04-28 09:40:00,39.42,39.42,39.03,39.12,167200.0,39.42,39.42,39.03,39.12,167200.0
2008-04-28 09:50:00,39.12,39.26,39.0,39.12,259000.0,39.12,39.26,39.0,39.12,259000.0
2008-04-28 10:00:00,39.11,39.19,38.99,39.11,149500.0,39.11,39.19,38.99,39.11,149500.0
2008-04-28 10:10:00,39.09,39.31,39.09,39.21,108800.0,39.09,39.31,39.09,39.21,108800.0
2008-04-28 10:20:00,39.2,39.35,39.19,39.3,101300.0,39.2,39.35,39.19,39.3,101300.0
2008-04-28 10:30:00,39.34,39.41,39.19,39.22,79400.0,39.34,39.41,39.19,39.22,79400.0
2008-04-28 10:40:00,39.22,39.23,39.14,39.15,106900.0,39.22,39.23,39.14,39.15,106900.0
2008-04-28 10:50:00,39.15,39.27,39.12,39.18,98100.0,39.15,39.27,39.12,39.18,98100.0
2008-04-28 11:00:00,39.19,39.27,39.1,39.13,57600.0,39.19,39.27,39.1,39.13,57600.0
2008-04-28 11:10:00,39.13,39.15,38.91,38.91,68400.0,39.13,39.15,38.91,38.91,68400.0
2008-04-28 11:20:00,38.92,38.97,38.76,38.79,126300.0,38.92,38.97,38.76,38.79,126300.0
2008-04-28 11:30:00,38.79,38.85,38.7,38.83,66400.0,38.79,38.85,38.7,38.83,66400.0
2008-04-28 11:40:00,38.81,38.87,38.78,38.78,55500.0,38.81,38.87,38.78,38.78,55500.0
2008-04-28 11:50:00,38.78,38.8,38.63,38.63,64300.0,38.78,38.8,38.63,38.63,64300.0
2008-04-28 12:00:00,38.63,38.73,38.6,38.71,42300.0,38.63,38.73,38.6,38.71,42300.0
2008-04-28 12:10:00,38.71,38.82,38.71,38.82,85900.0,38.71,38.82,38.71,38.82,85900.0
2008-04-28 12:20:00,38.81,38.85,38.77,38.85,38700.0,38.81,38.85,38.77,38.85,38700.0
2008-04-28 12:30:00,38.84,38.85,38.82,38.83,32700.0,38.84,38.85,38.82,38.83,32700.0
2008-04-28 12:40:00,38.82,38.83,38.74,38.75,41100.0,38.82,38.83,38.74,38.75,41100.0
2008-04-28 12:50:00,38.74,38.76,38.68,38.69,64400.0,38.74,38.76,38.68,38.69,64400.0
2008-04-28 13:00:00,38.69,38.8,38.65,38.79,40000.0,38.69,38.8,38.65,38.79,40000.0
2008-04-28 13:10:00,38.79,38.82,38.71,38.73,42900.0,38.79,38.82,38.71,38.73,42900.0
2008-04-28 13:20:00,38.73,38.8,38.71,38.8,32400.0,38.73,38.8,38.71,38.8,32400.0
2008-04-28 13:30:00,38.8,38.88,38.76,38.83,66900.0,38.8,38.88,38.76,38.83,66900.0
2008-04-28 13:40:00,38.83,38.83,38.78,38.81,47000.0,38.83,38.83,38.78,38.81,47000.0
2008-04-28 13:50:00,38.8,38.92,38.8,38.92,46300.0,38.8,38.92,38.8,38.92,46300.0
2008-04-28 14:00:00,38.91,39.08,38.9,39.06,59000.0,38.91,39.08,38.9,39.06,59000.0
2008-04-28 14:10:00,39.06,39.1,39.03,39.03,72400.0,39.06,39.1,39.03,39.03,72400.0
2008-04-28 14:20:00,39.03,39.04,38.95,38.98,54300.0,39.03,39.04,38.95,38.98,54300.0
2008-04-28 14:30:00,38.97,39.02,38.86,38.87,103000.0,38.97,39.02,38.86,38.87,103000.0
2008-04-28 14:40:00,38.86,38.92,38.81,38.81,91600.0,38.86,38.92,38.81,38.81,91600.0
2008-04-28 14:50:00,38.81,38.83,38.74,38.82,91900.0,38.81,38.83,38.74,38.82,91900.0
2008-04-28 15:00:00,38.82,38.9,38.79,38.85,85300.0,38.82,38.9,38.79,38.85,85300.0
2008-04-28 15:10:00,38.85,38.88,38.8,38.85,67700.0,38.85,38.88,38.8,38.85,67700.0
2008-04-28 15:20:00,38.85,38.86,38.64,38.67,157600.0,38.85,38.86,38.64,38.67,157600.0
2008-04-28 15:30:00,38.67,38.79,38.57,38.65,178900.0,38.67,38.79,38.57,38.65,178900.0
2008-04-28 15:40:00,38.64,38.69,38.6,38.69,199900.0,38.64,38.69,38.6,38.69,199900.0
2008-04-28 15:50:00,38.69,38.78,38.53,38.53,480800.0,38.69,38.78,38.53,38.53,480800.0
2008-04-29 09:30:00,38.41,38.6,38.27,38.57,86800.0,38.41,38.6,38.27,38.57,86800.0
2008-04-29 09:40:00,38.57,38.62,38.29,38.62,113800.0,38.57,38.62,38.29,38.62,113800.0
2008-04-29 09:50:00,38.61,38.62,38.36,38.4,103100.0,38.61,38.62,38.36,38.4,103100.0
2008-04-29 10:00:00,38.4,38.46,38.33,38.34,130100.0,38.4,38.46,38.33,38.34,130100.0
2008-04-29 10:10:00,38.33,38.34,37.96,38.01,144500.0,38.33,38.34,37.96,38.01,144500.0
2008-04-29 10:20:00,38.03,38.04,37.75,37.88,157000.0,38.03,38.04,37.75,37.88,157000.0
2008-04-29 10:30:00,37.86,37.97,37.83,37.95,149400.0,37.86,37.97,37.83,37.95,149400.0
2008-04-29 10:40:00,37.94,37.98,37.88,37.89,75200.0,37.94,37.98,37.88,37.89,75200.0
2008-04-29 10:50:00,37.89,38.07,37.89,38.05,132000.0,37.89,38.07,37.89,38.05,132000.0
2008-04-29 11:00:00,38.05,38.06,37.97,38.0,54300.0,38.05,38.06,37.97,38.0,54300.0
2008-04-29 11:10:00,37.99,38.14,37.99,38.12,80600.0,37.99,38.14,37.99,38.12,80600.0
2008-04-29 11:20:00,38.13,38.24,38.11,38.17,78400.0,38.13,38.24,38.11,38.17,78400.0
2008-04-29 11:30:00,38.17,38.21,38.08,38.17,65500.0,38.17,38.21,38.08,38.17,65500.0
2008-04-29 11:40:00,38.17,38.31,38.17,38.24,71700.0,38.17,38.31,38.17,38.24,71700.0
2008-04-29 11:50:00,38.24,38.31,38.24,38.3,58300.0,38.24,38.31,38.24,38.3,58300.0
2008-04-29 12:00:00,38.3,38.44,38.27,38.41,87200.0,38.3,38.44,38.27,38.41,87200.0
2008-04-29 12:10:00,38.42,38.45,38.33,38.41,59900.0,38.42,38.45,38.33,38.41,59900.0
2008-04-29 12:20:00,38.4,38.51,38.39,38.49,27500.0,38.4,38.51,38.39,38.49,27500.0
2008-04-29 12:30:00,38.49,38.6,38.47,38.6,56100.0,38.49,38.6,38.47,38.6,56100.0
2008-04-29 12:40:00,38.59,38.63,38.53,38.57,62200.0,38.59,38.63,38.53,38.57,62200.0
2008-04-29 12:50:00,38.57,38.58,38.47,38.47,63000.0,38.57,38.58,38.47,38.47,63000.0
2008-04-29 13:00:00,38.48,38.49,38.41,38.48,48600.0,38.48,38.49,38.41,38.48,48600.0
2008-04-29 13:10:00,38.48,38.66,38.48,38.65,38300.0,38.48,38.66,38.48,38.65,38300.0
2008-04-29 13:20:00,38.65,38.7,38.63,38.7,26800.0,38.65,38.7,38.63,38.7,26800.0
2008-04-29 13:30:00,38.7,38.76,38.69,38.75,67200.0,38.7,38.76,38.69,38.75,67200.0
2008-04-29 13:40:00,38.76,38.77,38.61,38.61,59600.0,38.76,38.77,38.61,38.61,59600.0
2008-04-29 13:50:00,38.61,38.63,38.5,38.55,62300.0,38.61,38.63,38.5,38.55,62300.0
2008-04-29 14:00:00,38.55,38.56,38.47,38.53,50600.0,38.55,38.56,38.47,38.53,50600.0
2008-04-29 14:10:00,38.53,38.7,38.53,38.64,113500.0,38.53,38.7,38.53,38.64,113500.0
2008-04-29 14:20:00,38.64,38.77,38.63,38.76,47700.0,38.64,38.77,38.63,38.76,47700.0
2008-04-29 14:30:00,38.75,38.81,38.7,38.76,66600.0,38.75,38.81,38.7,38.76,66600.0
2008-04-29 14:40:00,38.76,39.08,38.76,39.02,125000.0,38.76,39.08,38.76,39.02,125000.0
2008-04-29 14:50:00,39.02,39.07,38.98,39.05,82300.0,39.02,39.07,38.98,39.05,82300.0
2008-04-29 15:00:00,39.05,39.16,39.04,39.15,124400.0,39.05,39.16,39.04,39.15,124400.0
2008-04-29 15:10:00,39.16,39.24,39.16,39.24,66400.0,39.16,39.24,39.16,39.24,66400.0
2008-04-29 15:20:00,39.24,39.27,39.17,39.25,142500.0,39.24,39.27,39.17,39.25,142500.0
2008-04-29 15:30:00,39.25,39.25,39.05,39.11,283500.0,39.25,39.25,39.05,39.11,283500.0
2008-04-29 15:40:00,39.11,39.14,38.98,39.03,126300.0,39.11,39.14,38.98,39.03,126300.0
2008-04-29 15:50:00,39.03,39.06,38.88,38.91,453300.0,39.03,39.06,38.88,38.91,453300.0
2008-04-30 09:30:00,39.28,39.28,38.98,38.99,99900.0,39.28,39.28,38.98,38.99,99900.0
2008-04-30 09:40:00,38.99,39.01,38.74,38.78,120000.0,38.99,39.01,38.74,38.78,120000.0
2008-04-30 09:50:00,38.78,38.96,38.78,38.85,99300.0,38.78,38.96,38.78,38.85,99300.0
2008-04-30 10:00:00,38.84,38.91,38.74,38.89,69800.0,38.84,38.91,38.74,38.89,69800.0
2008-04-30 10:10:00,38.9,38.96,38.75,38.81,73400.0,38.9,38.96,38.75,38.81,73400.0
2008-04-30 10:20:00,38.83,38.96,38.81,38.93,167000.0,38.83,38.96,38.81,38.93,167000.0
2008-04-30 10:30:00,38.94,39.02,38.94,38.99,65600.0,38.94,39.02,38.94,38.99,65600.0
2008-04-30 10:40:00,38.98,39.0,38.95,38.97,44600.0,38.98,39.0,38.95,38.97,44600.0
2008-04-30 10:50:00,38.97,39.04,38.96,38.99,39400.0,38.97,39.04,38.96,38.99,39400.0
2008-04-30 11:00:00,39.0,39.06,38.98,39.06,52800.0,39.0,39.06,38.98,39.06,52800.0
2008-04-30 11:10:00,39.07,39.1,38.94,38.97,52400.0,39.07,39.1,38.94,38.97,52400.0
2008-04-30 11:20:00,38.97,38.99,38.88,38.95,41800.0,38.97,38.99,38.88,38.95,41800.0
2008-04-30 11:30:00,38.95,39.0,38.91,38.92,67400.0,38.95,39.0,38.91,38.92,67400.0
2008-04-30 11:40:00,38.91,38.97,38.91,38.95,23400.0,38.91,38.97,38.91,38.95,23400.0
2008-04-30 11:50:00,38.94,38.95,38.88,38.89,28000.0,38.94,38.95,38.88,38.89,28000.0
2008-04-30 12:00:00,38.88,38.9,38.84,38.87,49200.0,38.88,38.9,38.84,38.87,49200.0
2008-04-30 12:10:00,38.88,38.89,38.71,38.81,46500.0,38.88,38.89,38.71,38.81,46500.0
2008-04-30 12:20:00,38.8,38.81,38.74,38.8,20300.0,38.8,38.81,38.74,38.8,20300.0
2008-04-30 12:30:00,38.79,38.8,38.79,38.8,11000.0,38.79,38.8,38.79,38.8,11000.0
2008-04-30 12:40:00,38.79,38.8,38.78,38.8,99300.0,38.79,38.8,38.78,38.8,99300.0
2008-04-30 12:50:00,38.8,38.83,38.74,38.79,37500.0,38.8,38.83,38.74,38.79,37500.0
2008-04-30 13:00:00,38.78,38.8,38.78,38.8,14900.0,38.78,38.8,38.78,38.8,14900.0
2008-04-30 13:10:00,38.8,38.82,38.78,38.81,27400.0,38.8,38.82,38.78,38.81,27400.0
2008-04-30 13:20:00,38.83,38.83,38.8,38.83,15900.0,38.83,38.83,38.8,38.83,15900.0
2008-04-30 13:30:00,38.82,38.83,38.78,38.8,49000.0,38.82,38.83,38.78,38.8,49000.0
2008-04-30 13:40:00,38.79,38.8,38.64,38.65,35900.0,38.79,38.8,38.64,38.65,35900.0
2008-04-30 13:50:00,38.66,38.67,38.61,38.66,44000.0,38.66,38.67,38.61,38.66,44000.0
2008-04-30 14:00:00,38.65,38.74,38.58,38.74,83700.0,38.65,38.74,38.58,38.74,83700.0
2008-04-30 14:10:00,38.74,38.78,38.47,38.75,149100.0,38.74,38.78,38.47,38.75,149100.0
2008-04-30 14:20:00,38.74,38.75,38.53,38.65,89900.0,38.74,38.75,38.53,38.65,89900.0
2008-04-30 14:30:00,38.64,38.67,38.53,38.58,102000.0,38.64,38.67,38.53,38.58,102000.0
2008-04-30 14:40:00,38.6,38.66,38.5,38.51,79300.0,38.6,38.66,38.5,38.51,79300.0
2008-04-30 14:50:00,38.5,38.52,38.2,38.21,106100.0,38.5,38.52,38.2,38.21,106100.0
2008-04-30 15:00:00,38.21,38.25,38.08,38.14,111600.0,38.21,38.25,38.08,38.14,111600.0
2008-04-30 15:10:00,38.15,38.16,37.9,37.98,183000.0,38.15,38.16,37.9,37.98,183000.0
2008-04-30 15:20:00,37.99,38.05,37.81,37.84,107200.0,37.99,38.05,37.81,37.84,107200.0
2008-04-30 15:30:00,37.86,37.99,37.79,37.95,172200.0,37.86,37.99,37.79,37.95,172200.0
2008-04-30 15:40:00,37.95,38.06,37.87,38.03,225800.0,37.95,38.06,37.87,38.03,225800.0
2008-04-30 15:50:00,38.02,38.13,37.99,38.0,276200.0,38.02,38.13,37.99,38.0,276200.0
2008-05-01 09:30:00,37.75,38.11,37.7,37.76,84800.0,37.75,38.11,37.7,37.76,84800.0
2008-05-01 09:40:00,37.76,38.2,37.76,38.14,58200.0,37.76,38.2,37.76,38.14,58200.0
2008-05-01 09:50:00,38.15,38.37,38.15,38.32,75200.0,38.15,38.37,38.15,38.32,75200.0
2008-05-01 10:00:00,38.32,38.62,38.28,38.45,69600.0,38.32,38.62,38.28,38.45,69600.0
2008-05-01 10:10:00,38.46,38.47,38.31,38.35,70100.0,38.46,38.47,38.31,38.35,70100.0
2008-05-01 10:20:00,38.34,38.77,38.34,38.76,65100.0,38.34,38.77,38.34,38.76,65100.0
2008-05-01 10:30:00,38.75,38.76,38.58,38.58,52600.0,38.75,38.76,38.58,38.58,52600.0
2008-05-01 10:40:00,38.56,38.65,38.5,38.65,66400.0,38.56,38.65,38.5,38.65,66400.0
2008-05-01 10:50:00,38.65,38.83,38.65,38.82,38600.0,38.65,38.83,38.65,38.82,38600.0
2008-05-01 11:00:00,38.82,38.92,38.78,38.89,55900.0,38.82,38.92,38.78,38.89,55900.0
2008-05-01 11:10:00,38.89,39.06,38.63,38.75,63400.0,38.89,39.06,38.63,38.75,63400.0
2008-05-01 11:20:00,38.73,38.82,38.65,38.67,31400.0,38.73,38.82,38.65,38.67,31400.0
2008-05-01 11:30:00,38.66,38.71,38.58,38.66,34100.0,38.66,38.71,38.58,38.66,34100.0
2008-05-01 11:40:00,38.65,38.79,38.61,38.78,26400.0,38.65,38.79,38.61,38.78,26400.0
2008-05-01 11:50:00,38.78,38.79,38.64,38.64,26400.0,38.78,38.79,38.64,38.64,26400.0
2008-05-01 12:00:00,38.65,38.8,38.65,38.77,32700.0,38.65,38.8,38.65,38.77,32700.0
2008-05-01 12:10:00,38.8,39.0,38.79,38.93,28500.0,38.8,39.0,38.79,38.93,28500.0
2008-05-01 12:20:00,38.92,38.93,38.89,38.89,13800.0,38.92,38.93,38.89,38.89,13800.0
2008-05-01 12:30:00,38.89,39.13,38.89,39.12,41300.0,38.89,39.13,38.89,39.12,41300.0
2008-05-01 12:40:00,39.11,39.12,39.03,39.04,24300.0,39.11,39.12,39.03,39.04,24300.0
2008-05-01 12:50:00,39.05,39.16,39.05,39.16,35500.0,39.05,39.16,39.05,39.16,35500.0
2008-05-01 13:00:00,39.16,39.16,39.03,39.05,32000.0,39.16,39.16,39.03,39.05,32000.0
2008-05-01 13:10:00,39.04,39.24,39.04,39.2,51700.0,39.04,39.24,39.04,39.2,51700.0
2008-05-01 13:20:00,39.2,39.2,39.1,39.16,16500.0,39.2,39.2,39.1,39.16,16500.0
2008-05-01 13:30:00,39.15,39.19,39.12,39.19,26300.0,39.15,39.19,39.12,39.19,26300.0
2008-05-01 13:40:00,39.18,39.23,39.12,39.12,41600.0,39.18,39.23,39.12,39.12,41600.0
2008-05-01 13:50:00,39.13,39.18,39.09,39.12,25900.0,39.13,39.18,39.09,39.12,25900.0
2008-05-01 14:00:00,39.13,39.22,39.09,39.15,48800.0,39.13,39.22,39.09,39.15,48800.0
2008-05-01 14:10:00,39.16,39.18,39.01,39.05,75500.0,39.16,39.18,39.01,39.05,75500.0
2008-05-01 14:20:00,39.04,39.1,38.93,38.97,73400.0,39.04,39.1,38.93,38.97,73400.0
2008-05-01 14:30:00,38.97,39.08,38.97,39.06,52900.0,38.97,39.08,38.97,39.06,52900.0
2008-05-01 14:40:00,39.06,39.1,39.02,39.06,47200.0,39.06,39.1,39.02,39.06,47200.0
2008-05-01 14:50:00,39.06,39.12,39.0,39.05,87700.0,39.06,39.12,39.0,39.05,87700.0
2008-05-01 15:00:00,39.05,39.09,38.99,39.01,76100.0,39.05,39.09,38.99,39.01,76100.0
2008-05-01 15:10:00,39.01,39.11,39.0,39.04,97900.0,39.01,39.11,39.0,39.04,97900.0
2008-05-01 15:20:00,39.04,39.11,38.96,39.1,68000.0,39.04,39.11,38.96,39.1,68000.0
2008-05-01 15:30:00,39.09,39.1,39.0,39.08,67500.0,39.09,39.1,39.0,39.08,67500.0
2008-05-01 15:40:00,39.08,39.25,39.06,39.25,74100.0,39.08,39.25,39.06,39.25,74100.0
2008-05-01 15:50:00,39.25,39.41,39.25,39.3,183100.0,39.25,39.41,39.25,39.3,183100.0
2008-05-02 09:30:00,39.04,39.46,38.75,39.0,168100.0,39.04,39.46,38.75,39.0,168100.0
2008-05-02 09:40:00,39.0,39.07,38.93,38.94,93800.0,39.0,39.07,38.93,38.94,93800.0
2008-05-02 09:50:00,38.93,39.28,38.88,39.28,71300.0,38.93,39.28,38.88,39.28,71300.0
2008-05-02 10:00:00,39.28,39.5,39.21,39.44,206700.0,39.28,39.5,39.21,39.44,206700.0
2008-05-02 10:10:00,39.43,39.44,39.22,39.29,100500.0,39.43,39.44,39.22,39.29,100500.0
2008-05-02 10:20:00,39.3,39.36,39.1,39.17,90500.0,39.3,39.36,39.1,39.17,90500.0
2008-05-02 10:30:00,39.15,39.29,39.01,39.01,75800.0,39.15,39.29,39.01,39.01,75800.0
2008-05-02 10:40:00,38.97,39.23,38.97,39.12,199900.0,38.97,39.23,38.97,39.12,199900.0
2008-05-02 10:50:00,39.12,39.15,38.91,39.01,70100.0,39.12,39.15,38.91,39.01,70100.0
2008-05-02 11:00:00,39.01,39.16,39.01,39.14,85700.0,39.01,39.16,39.01,39.14,85700.0
2008-05-02 11:10:00,39.15,39.43,39.15,39.35,72300.0,39.15,39.43,39.15,39.35,72300.0
2008-05-02 11:20:00,39.36,39.36,39.22,39.25,30400.0,39.36,39.36,39.22,39.25,30400.0
2008-05-02 11:30:00,39.25,39.4,39.19,39.21,57200.0,39.25,39.4,39.19,39.21,57200.0
2008-05-02 11:40:00,39.21,39.25,39.13,39.25,27800.0,39.21,39.25,39.13,39.25,27800.0
2008-05-02 11:50:00,39.25,39.25,39.17,39.2,27300.0,39.25,39.25,39.17,39.2,27300.0
2008-05-02 12:00:00,39.2,39.2,39.08,39.13,35300.0,39.2,39.2,39.08,39.13,35300.0
2008-05-02 12:10:00,39.13,39.26,39.12,39.2,58000.0,39.13,39.26,39.12,39.2,58000.0
2008-05-02 12:20:00,39.2,39.21,39.18,39.19,17500.0,39.2,39.21,39.18,39.19,17500.0
2008-05-02 12:30:00,39.2,39.2,39.13,39.16,21300.0,39.2,39.2,39.13,39.16,21300.0
2008-05-02 12:40:00,39.16,39.17,39.03,39.03,30200.0,39.16,39.17,39.03,39.03,30200.0
2008-05-02 12:50:00,39.04,39.12,38.97,38.98,25200.0,39.04,39.12,38.97,38.98,25200.0
2008-05-02 13:00:00,38.99,39.15,38.89,38.92,77500.0,38.99,39.15,38.89,38.92,77500.0
2008-05-02 13:10:00,38.93,38.98,38.86,38.98,23400.0,38.93,38.98,38.86,38.98,23400.0
2008-05-02 13:20:00,38.97,39.08,38.97,39.06,14500.0,38.97,39.08,38.97,39.06,14500.0
2008-05-02 13:30:00,39.06,39.1,39.01,39.1,33200.0,39.06,39.1,39.01,39.1,33200.0
2008-05-02 13:40:00,39.1,39.23,39.08,39.18,41100.0,39.1,39.23,39.08,39.18,41100.0
2008-05-02 13:50:00,39.19,39.21,39.08,39.1,32900.0,39.19,39.21,39.08,39.1,32900.0
2008-05-02 14:00:00,39.1,39.18,38.89,38.89,49400.0,39.1,39.18,38.89,38.89,49400.0
2008-05-02 14:10:00,38.9,39.04,38.89,39.01,54700.0,38.9,39.04,38.89,39.01,54700.0
2008-05-02 14:20:00,39.0,39.08,38.99,39.0,23200.0,39.0,39.08,38.99,39.0,23200.0
2008-05-02 14:30:00,39.0,39.16,38.99,39.1,44900.0,39.0,39.16,38.99,39.1,44900.0
2008-05-02 14:40:00,39.1,39.16,39.02,39.15,32600.0,39.1,39.16,39.02,39.15,32600.0
2008-05-02 14:50:00,39.15,39.2,39.04,39.09,47100.0,39.15,39.2,39.04,39.09,47100.0
2008-05-02 15:00:00,39.09,39.14,39.03,39.14,59000.0,39.09,39.14,39.03,39.14,59000.0
2008-05-02 15:10:00,39.14,39.35,39.14,39.29,66400.0,39.14,39.35,39.14,39.29,66400.0
2008-05-02 15:20:00,39.28,39.35,39.24,39.25,43300.0,39.28,39.35,39.24,39.25,43300.0
2008-05-02 15:30:00,39.27,39.33,39.25,39.28,44100.0,39.27,39.33,39.25,39.28,44100.0
2008-05-02 15:40:00,39.3,39.32,39.19,39.21,64100.0,39.3,39.32,39.19,39.21,64100.0
2008-05-02 15:50:00,39.21,39.42,39.21,39.42,133400.0,39.21,39.42,39.21,39.42,133400.0
2008-05-05 09:30:00,39.03,39.03,38.18,38.41,235300.0,39.03,39.03,38.18,38.41,235300.0
2008-05-05 09:40:00,38.4,38.4,38.15,38.24,179700.0,38.4,38.4,38.15,38.24,179700.0
2008-05-05 09:50:00,38.24,38.27,38.1,38.15,212800.0,38.24,38.27,38.1,38.15,212800.0
2008-05-05 10:00:00,38.15,38.29,37.89,38.2,233000.0,38.15,38.29,37.89,38.2,233000.0
2008-05-05 10:10:00,38.2,38.55,38.17,38.25,132300.0,38.2,38.55,38.17,38.25,132300.0
2008-05-05 10:20:00,38.4,38.4,38.17,38.22,82100.0,38.4,38.4,38.17,38.22,82100.0
2008-05-05 10:30:00,38.2,38.22,38.14,38.19,56800.0,38.2,38.22,38.14,38.19,56800.0
2008-05-05 10:40:00,38.2,38.2,38.11,38.12,71600.0,38.2,38.2,38.11,38.12,71600.0
2008-05-05 10:50:00,38.12,38.14,37.86,37.94,87100.0,38.12,38.14,37.86,37.94,87100.0
2008-05-05 11:00:00,37.95,38.18,37.93,38.18,61700.0,37.95,38.18,37.93,38.18,61700.0
2008-05-05 11:10:00,38.17,38.19,38.05,38.13,64700.0,38.17,38.19,38.05,38.13,64700.0
2008-05-05 11:20:00,38.14,38.18,38.12,38.15,47700.0,38.14,38.18,38.12,38.15,47700.0
2008-05-05 11:30:00,38.15,38.28,38.14,38.27,47700.0,38.15,38.28,38.14,38.27,47700.0
2008-05-05 11:40:00,38.28,38.31,38.27,38.28,62800.0,38.28,38.31,38.27,38.28,62800.0
2008-05-05 11:50:00,38.29,38.43,38.28,38.42,82500.0,38.29,38.43,38.28,38.42,82500.0
2008-05-05 12:00:00,38.42,38.5,38.42,38.49,122400.0,38.42,38.5,38.42,38.49,122400.0
2008-05-05 12:10:00,38.49,38.54,38.46,38.54,82800.0,38.49,38.54,38.46,38.54,82800.0
2008-05-05 12:20:00,38.54,38.55,38.48,38.5,41600.0,38.54,38.55,38.48,38.5,41600.0
2008-05-05 12:30:00,38.5,38.67,38.49,38.6,50800.0,38.5,38.67,38.49,38.6,50800.0
2008-05-05 12:40:00,38.59,38.65,38.59,38.65,55900.0,38.59,38.65,38.59,38.65,55900.0
2008-05-05 12:50:00,38.64,38.69,38.62,38.63,33500.0,38.64,38.69,38.62,38.63,33500.0
2008-05-05 13:00:00,38.63,38.65,38.59,38.61,27200.0,38.63,38.65,38.59,38.61,27200.0
2008-05-05 13:10:00,38.61,38.61,38.43,38.45,99200.0,38.61,38.61,38.43,38.45,99200.0
2008-05-05 13:20:00,38.46,38.54,38.36,38.37,66900.0,38.46,38.54,38.36,38.37,66900.0
2008-05-05 13:30:00,38.37,38.39,38.26,38.3,122100.0,38.37,38.39,38.26,38.3,122100.0
2008-05-05 13:40:00,38.3,38.36,38.28,38.3,61300.0,38.3,38.36,38.28,38.3,61300.0
2008-05-05 13:50:00,38.31,38.31,38.2,38.26,56400.0,38.31,38.31,38.2,38.26,56400.0
2008-05-05 14:00:00,38.26,38.39,38.24,38.39,62700.0,38.26,38.39,38.24,38.39,62700.0
2008-05-05 14:10:00,38.38,38.4,38.33,38.4,52000.0,38.38,38.4,38.33,38.4,52000.0
2008-05-05 14:20:00,38.39,38.45,38.36,38.44,586500.0,38.39,38.45,38.36,38.44,586500.0
2008-05-05 14:30:00,38.43,38.48,38.39,38.39,36800.0,38.43,38.48,38.39,38.39,36800.0
2008-05-05 14:40:00,38.39,38.39,38.34,38.39,39500.0,38.39,38.39,38.34,38.39,39500.0
2008-05-05 14:50:00,38.38,38.45,38.31,38.33,48700.0,38.38,38.45,38.31,38.33,48700.0
2008-05-05 15:00:00,38.34,38.49,38.33,38.49,55800.0,38.34,38.49,38.33,38.49,55800.0
2008-05-05 15:10:00,38.49,38.5,38.37,38.4,63600.0,38.49,38.5,38.37,38.4,63600.0
2008-05-05 15:20:00,38.4,38.46,38.4,38.45,60800.0,38.4,38.46,38.4,38.45,60800.0
2008-05-05 15:30:00,38.44,38.45,38.41,38.42,75700.0,38.44,38.45,38.41,38.42,75700.0
2008-05-05 15:40:00,38.42,38.52,38.41,38.46,467800.0,38.42,38.52,38.41,38.46,467800.0
2008-05-05 15:50:00,38.46,38.47,38.34,38.35,194400.0,38.46,38.47,38.34,38.35,194400.0
2008-05-06 09:30:00,38.26,38.43,38.05,38.33,52700.0,38.26,38.43,38.05,38.33,52700.0
2008-05-06 09:40:00,38.33,38.38,38.29,38.3,122800.0,38.33,38.38,38.29,38.3,122800.0
2008-05-06 09:50:00,38.29,38.47,38.26,38.4,50000.0,38.29,38.47,38.26,38.4,50000.0
2008-05-06 10:00:00,38.4,38.57,38.38,38.51,38900.0,38.4,38.57,38.38,38.51,38900.0
2008-05-06 10:10:00,38.51,38.59,38.41,38.59,41800.0,38.51,38.59,38.41,38.59,41800.0
2008-05-06 10:20:00,38.59,38.67,38.55,38.59,26900.0,38.59,38.67,38.55,38.59,26900.0
2008-05-06 10:30:00,38.59,38.71,38.51,38.65,32300.0,38.59,38.71,38.51,38.65,32300.0
2008-05-06 10:40:00,38.66,38.89,38.66,38.89,34500.0,38.66,38.89,38.66,38.89,34500.0
2008-05-06 10:50:00,38.89,38.93,38.76,38.91,38400.0,38.89,38.93,38.76,38.91,38400.0
2008-05-06 11:00:00,38.91,38.95,38.87,38.92,39100.0,38.91,38.95,38.87,38.92,39100.0
2008-05-06 11:10:00,38.92,39.26,38.92,39.05,101700.0,38.92,39.26,38.92,39.05,101700.0
2008-05-06 11:20:00,39.05,39.1,38.96,39.07,125600.0,39.05,39.1,38.96,39.07,125600.0
2008-05-06 11:30:00,39.07,39.09,38.93,38.93,30600.0,39.07,39.09,38.93,38.93,30600.0
2008-05-06 11:40:00,38.93,38.96,38.83,38.93,20400.0,38.93,38.96,38.83,38.93,20400.0
2008-05-06 11:50:00,38.94,39.04,38.93,39.03,21700.0,38.94,39.04,38.93,39.03,21700.0
2008-05-06 12:00:00,39.03,39.1,38.99,39.07,56400.0,39.03,39.1,38.99,39.07,56400.0
2008-05-06 12:10:00,39.1,39.25,39.08,39.24,30500.0,39.1,39.25,39.08,39.24,30500.0
2008-05-06 12:20:00,39.24,39.3,39.21,39.21,27800.0,39.24,39.3,39.21,39.21,27800.0
2008-05-06 12:30:00,39.2,39.22,39.16,39.18,14000.0,39.2,39.22,39.16,39.18,14000.0
2008-05-06 12:40:00,39.18,39.21,39.17,39.19,19300.0,39.18,39.21,39.17,39.19,19300.0
2008-05-06 12:50:00,39.2,39.26,39.18,39.21,30100.0,39.2,39.26,39.18,39.21,30100.0
2008-05-06 13:00:00,39.22,39.22,39.16,39.2,12500.0,39.22,39.22,39.16,39.2,12500.0
2008-05-06 13:10:00,39.2,39.31,39.17,39.25,25900.0,39.2,39.31,39.17,39.25,25900.0
2008-05-06 13:20:00,39.26,39.3,39.22,39.22,33400.0,39.26,39.3,39.22,39.22,33400.0
2008-05-06 13:30:00,39.24,39.24,39.13,39.14,34800.0,39.24,39.24,39.13,39.14,34800.0
2008-05-06 13:40:00,39.14,39.18,39.08,39.1,41700.0,39.14,39.18,39.08,39.1,41700.0
2008-05-06 13:50:00,39.1,39.17,39.08,39.17,32100.0,39.1,39.17,39.08,39.17,32100.0
2008-05-06 14:00:00,39.17,39.17,39.08,39.09,23900.0,39.17,39.17,39.08,39.09,23900.0
2008-05-06 14:10:00,39.08,39.16,39.07,39.13,28400.0,39.08,39.16,39.07,39.13,28400.0
2008-05-06 14:20:00,39.13,39.21,39.12,39.2,21900.0,39.13,39.21,39.12,39.2,21900.0
2008-05-06 14:30:00,39.19,39.29,39.19,39.22,33100.0,39.19,39.29,39.19,39.22,33100.0
2008-05-06 14:40:00,39.22,39.38,39.18,39.37,34600.0,39.22,39.38,39.18,39.37,34600.0
2008-05-06 14:50:00,39.38,39.45,39.34,39.4,66700.0,39.38,39.45,39.34,39.4,66700.0
2008-05-06 15:00:00,39.39,39.54,39.39,39.53,44300.0,39.39,39.54,39.39,39.53,44300.0
2008-05-06 15:10:00,39.54,39.6,39.53,39.54,52500.0,39.54,39.6,39.53,39.54,52500.0
2008-05-06 15:20:00,39.54,39.54,39.44,39.45,51200.0,39.54,39.54,39.44,39.45,51200.0
2008-05-06 15:30:00,39.45,39.5,39.44,39.5,97800.0,39.45,39.5,39.44,39.5,97800.0
2008-05-06 15:40:00,39.5,39.52,39.35,39.35,104800.0,39.5,39.52,39.35,39.35,104800.0
2008-05-06 15:50:00,39.35,39.36,39.27,39.33,164900.0,39.35,39.36,39.27,39.33,164900.0
2008-05-07 09:30:00,38.9,39.35,38.77,38.97,66400.0,38.9,39.35,38.77,38.97,66400.0
2008-05-07 09:40:00,39.0,39.23,38.92,39.15,98800.0,39.0,39.23,38.92,39.15,98800.0
2008-05-07 09:50:00,39.15,39.25,38.93,39.07,57700.0,39.15,39.25,38.93,39.07,57700.0
2008-05-07 10:00:00,39.08,39.12,38.84,38.95,117400.0,39.08,39.12,38.84,38.95,117400.0
2008-05-07 10:10:00,38.95,39.05,38.91,39.0,156900.0,38.95,39.05,38.91,39.0,156900.0
2008-05-07 10:20:00,39.0,39.0,38.87,38.99,179100.0,39.0,39.0,38.87,38.99,179100.0
2008-05-07 10:30:00,38.98,39.09,38.98,39.02,41400.0,38.98,39.09,38.98,39.02,41400.0
2008-05-07 10:40:00,39.02,39.15,39.01,39.09,477900.0,39.02,39.15,39.01,39.09,477900.0
2008-05-07 10:50:00,39.11,39.14,39.02,39.04,164700.0,39.11,39.14,39.02,39.04,164700.0
2008-05-07 11:00:00,39.03,39.1,38.93,39.07,37600.0,39.03,39.1,38.93,39.07,37600.0
2008-05-07 11:10:00,39.06,39.07,38.82,38.93,56100.0,39.06,39.07,38.82,38.93,56100.0
2008-05-07 11:20:00,38.93,39.05,38.92,38.97,46400.0,38.93,39.05,38.92,38.97,46400.0
2008-05-07 11:30:00,38.97,38.98,38.93,38.96,72700.0,38.97,38.98,38.93,38.96,72700.0
2008-05-07 11:40:00,38.97,38.98,38.95,38.97,20700.0,38.97,38.98,38.95,38.97,20700.0
2008-05-07 11:50:00,38.98,39.02,38.93,38.99,45800.0,38.98,39.02,38.93,38.99,45800.0
2008-05-07 12:00:00,38.98,39.01,38.93,38.97,27200.0,38.98,39.01,38.93,38.97,27200.0
2008-05-07 12:10:00,38.96,38.98,38.93,38.97,17000.0,38.96,38.98,38.93,38.97,17000.0
2008-05-07 12:20:00,38.98,38.98,38.68,38.72,63400.0,38.98,38.98,38.68,38.72,63400.0
2008-05-07 12:30:00,38.71,38.87,38.71,38.81,34500.0,38.71,38.87,38.71,38.81,34500.0
2008-05-07 12:40:00,38.8,38.82,38.69,38.82,58400.0,38.8,38.82,38.69,38.82,58400.0
2008-05-07 12:50:00,38.82,38.95,38.8,38.94,20000.0,38.82,38.95,38.8,38.94,20000.0
2008-05-07 13:00:00,38.94,38.95,38.82,38.83,46200.0,38.94,38.95,38.82,38.83,46200.0
2008-05-07 13:10:00,38.82,38.9,38.73,38.9,60300.0,38.82,38.9,38.73,38.9,60300.0
2008-05-07 13:20:00,38.9,38.97,38.9,38.91,32400.0,38.9,38.97,38.9,38.91,32400.0
2008-05-07 13:30:00,38.91,38.99,38.82,38.85,72400.0,38.91,38.99,38.82,38.85,72400.0
2008-05-07 13:40:00,38.84,38.88,38.71,38.8,184900.0,38.84,38.88,38.71,38.8,184900.0
2008-05-07 13:50:00,38.8,38.86,38.78,38.86,34500.0,38.8,38.86,38.78,38.86,34500.0
2008-05-07 14:00:00,38.85,38.91,38.84,38.86,66300.0,38.85,38.91,38.84,38.86,66300.0
2008-05-07 14:10:00,38.86,38.86,38.67,38.69,51300.0,38.86,38.86,38.67,38.69,51300.0
2008-05-07 14:20:00,38.69,38.71,38.51,38.59,56600.0,38.69,38.71,38.51,38.59,56600.0
2008-05-07 14:30:00,38.58,38.58,38.36,38.44,100100.0,38.58,38.58,38.36,38.44,100100.0
2008-05-07 14:40:00,38.46,38.54,38.34,38.41,76300.0,38.46,38.54,38.34,38.41,76300.0
2008-05-07 14:50:00,38.4,38.43,38.34,38.35,66700.0,38.4,38.43,38.34,38.35,66700.0
2008-05-07 15:00:00,38.36,38.36,38.15,38.16,178300.0,38.36,38.36,38.15,38.16,178300.0
2008-05-07 15:10:00,38.15,38.29,38.09,38.2,153400.0,38.15,38.29,38.09,38.2,153400.0
2008-05-07 15:20:00,38.2,38.21,38.02,38.12,115900.0,38.2,38.21,38.02,38.12,115900.0
2008-05-07 15:30:00,38.12,38.24,38.08,38.17,110800.0,38.12,38.24,38.08,38.17,110800.0
2008-05-07 15:40:00,38.16,38.17,38.08,38.09,175400.0,38.16,38.17,38.08,38.09,175400.0
2008-05-07 15:50:00,38.09,38.29,37.99,38.23,468900.0,38.09,38.29,37.99,38.23,468900.0
2008-05-08 09:30:00,38.17,38.6,38.17,38.48,36300.0,38.17,38.6,38.17,38.48,36300.0
2008-05-08 09:40:00,38.47,38.55,38.41,38.55,36700.0,38.47,38.55,38.41,38.55,36700.0
2008-05-08 09:50:00,38.55,38.55,38.47,38.5,32800.0,38.55,38.55,38.47,38.5,32800.0
2008-05-08 10:00:00,38.5,38.51,38.43,38.49,32300.0,38.5,38.51,38.43,38.49,32300.0
2008-05-08 10:10:00,38.49,38.52,38.33,38.4,73300.0,38.49,38.52,38.33,38.4,73300.0
2008-05-08 10:20:00,38.4,38.56,38.38,38.56,41600.0,38.4,38.56,38.38,38.56,41600.0
2008-05-08 10:30:00,38.56,38.69,38.47,38.49,63900.0,38.56,38.69,38.47,38.49,63900.0
2008-05-08 10:40:00,38.49,38.66,38.48,38.58,29200.0,38.49,38.66,38.48,38.58,29200.0
2008-05-08 10:50:00,38.6,38.76,38.6,38.7,75900.0,38.6,38.76,38.6,38.7,75900.0
2008-05-08 11:00:00,38.72,38.77,38.72,38.76,42200.0,38.72,38.77,38.72,38.76,42200.0
2008-05-08 11:10:00,38.75,38.78,38.72,38.78,36000.0,38.75,38.78,38.72,38.78,36000.0
2008-05-08 11:20:00,38.78,38.94,38.77,38.81,54900.0,38.78,38.94,38.77,38.81,54900.0
2008-05-08 11:30:00,38.81,38.82,38.69,38.69,26800.0,38.81,38.82,38.69,38.69,26800.0
2008-05-08 11:40:00,38.7,38.7,38.5,38.51,39400.0,38.7,38.7,38.5,38.51,39400.0
2008-05-08 11:50:00,38.51,38.61,38.49,38.57,57300.0,38.51,38.61,38.49,38.57,57300.0
2008-05-08 12:00:00,38.59,38.61,38.52,38.54,40500.0,38.59,38.61,38.52,38.54,40500.0
2008-05-08 12:10:00,38.53,38.57,38.45,38.47,35900.0,38.53,38.57,38.45,38.47,35900.0
2008-05-08 12:20:00,38.48,38.5,38.43,38.43,24600.0,38.48,38.5,38.43,38.43,24600.0
2008-05-08 12:30:00,38.44,38.53,38.43,38.51,15300.0,38.44,38.53,38.43,38.51,15300.0
2008-05-08 12:40:00,38.51,38.64,38.51,38.63,24000.0,38.51,38.64,38.51,38.63,24000.0
2008-05-08 12:50:00,38.65,38.74,38.58,38.61,32300.0,38.65,38.74,38.58,38.61,32300.0
2008-05-08 13:00:00,38.61,38.68,38.6,38.67,22500.0,38.61,38.68,38.6,38.67,22500.0
2008-05-08 13:10:00,38.66,38.66,38.49,38.51,24200.0,38.66,38.66,38.49,38.51,24200.0
2008-05-08 13:20:00,38.53,38.73,38.51,38.72,37100.0,38.53,38.73,38.51,38.72,37100.0
2008-05-08 13:30:00,38.73,38.77,38.58,38.59,35500.0,38.73,38.77,38.58,38.59,35500.0
2008-05-08 13:40:00,38.58,38.68,38.58,38.67,20500.0,38.58,38.68,38.58,38.67,20500.0
2008-05-08 13:50:00,38.68,38.85,38.68,38.75,75300.0,38.68,38.85,38.68,38.75,75300.0
2008-05-08 14:00:00,38.75,38.76,38.58,38.58,63100.0,38.75,38.76,38.58,38.58,63100.0
2008-05-08 14:10:00,38.59,38.65,38.48,38.48,74500.0,38.59,38.65,38.48,38.48,74500.0
2008-05-08 14:20:00,38.48,38.61,38.46,38.58,41200.0,38.48,38.61,38.46,38.58,41200.0
2008-05-08 14:30:00,38.58,38.65,38.53,38.6,67300.0,38.58,38.65,38.53,38.6,67300.0
2008-05-08 14:40:00,38.6,38.66,38.46,38.58,133000.0,38.6,38.66,38.46,38.58,133000.0
2008-05-08 14:50:00,38.58,38.61,38.49,38.58,100800.0,38.58,38.61,38.49,38.58,100800.0
2008-05-08 15:00:00,38.58,38.7,38.58,38.61,42400.0,38.58,38.7,38.58,38.61,42400.0
2008-05-08 15:10:00,38.6,38.66,38.57,38.65,57400.0,38.6,38.66,38.57,38.65,57400.0
2008-05-08 15:20:00,38.65,38.78,38.58,38.74,86300.0,38.65,38.78,38.58,38.74,86300.0
2008-05-08 15:30:00,38.74,38.79,38.6,38.69,113000.0,38.74,38.79,38.6,38.69,113000.0
2008-05-08 15:40:00,38.69,38.72,38.62,38.71,66200.0,38.69,38.72,38.62,38.71,66200.0
2008-05-08 15:50:00,38.71,38.84,38.71,38.77,130700.0,38.71,38.84,38.71,38.77,130700.0
2008-05-09 09:30:00,38.33,38.79,38.33,38.34,37200.0,38.33,38.79,38.33,38.34,37200.0
2008-05-09 09:40:00,38.36,38.62,38.26,38.62,34800.0,38.36,38.62,38.26,38.62,34800.0
2008-05-09 09:50:00,38.6,38.62,38.55,38.59,26500.0,38.6,38.62,38.55,38.59,26500.0
2008-05-09 10:00:00,38.6,38.88,38.57,38.86,38400.0,38.6,38.88,38.57,38.86,38400.0
2008-05-09 10:10:00,38.84,39.05,38.77,38.99,124600.0,38.84,39.05,38.77,38.99,124600.0
2008-05-09 10:20:00,38.99,39.01,38.89,39.0,26600.0,38.99,39.01,38.89,39.0,26600.0
2008-05-09 10:30:00,39.01,39.29,39.01,39.26,89000.0,39.01,39.29,39.01,39.26,89000.0
2008-05-09 10:40:00,39.26,39.49,39.26,39.35,61500.0,39.26,39.49,39.26,39.35,61500.0
2008-05-09 10:50:00,39.34,39.44,39.33,39.4,28300.0,39.34,39.44,39.33,39.4,28300.0
2008-05-09 11:00:00,39.39,39.4,39.25,39.31,37000.0,39.39,39.4,39.25,39.31,37000.0
2008-05-09 11:10:00,39.31,39.31,39.07,39.1,68400.0,39.31,39.31,39.07,39.1,68400.0
2008-05-09 11:20:00,39.09,39.11,39.04,39.05,19000.0,39.09,39.11,39.04,39.05,19000.0
2008-05-09 11:30:00,39.05,39.05,39.0,39.01,29300.0,39.05,39.05,39.0,39.01,29300.0
2008-05-09 11:40:00,39.02,39.02,38.98,39.01,23300.0,39.02,39.02,38.98,39.01,23300.0
2008-05-09 11:50:00,39.01,39.16,39.0,39.15,26100.0,39.01,39.16,39.0,39.15,26100.0
2008-05-09 12:00:00,39.15,39.15,39.07,39.08,21400.0,39.15,39.15,39.07,39.08,21400.0
2008-05-09 12:10:00,39.08,39.14,39.07,39.11,22200.0,39.08,39.14,39.07,39.11,22200.0
2008-05-09 12:20:00,39.11,39.11,39.05,39.07,7200.0,39.11,39.11,39.05,39.07,7200.0
2008-05-09 12:30:00,39.07,39.13,39.05,39.1,24500.0,39.07,39.13,39.05,39.1,24500.0
2008-05-09 12:40:00,39.08,39.1,39.05,39.05,11500.0,39.08,39.1,39.05,39.05,11500.0
2008-05-09 12:50:00,39.06,39.1,39.05,39.1,24900.0,39.06,39.1,39.05,39.1,24900.0
2008-05-09 13:00:00,39.1,39.11,39.04,39.1,32000.0,39.1,39.11,39.04,39.1,32000.0
2008-05-09 13:10:00,39.1,39.1,39.03,39.06,19800.0,39.1,39.1,39.03,39.06,19800.0
2008-05-09 13:20:00,39.05,39.08,39.01,39.01,26200.0,39.05,39.08,39.01,39.01,26200.0
2008-05-09 13:30:00,39.01,39.07,39.0,39.07,36200.0,39.01,39.07,39.0,39.07,36200.0
2008-05-09 13:40:00,39.06,39.1,39.04,39.07,42400.0,39.06,39.1,39.04,39.07,42400.0
2008-05-09 13:50:00,39.06,39.12,39.06,39.11,37100.0,39.06,39.12,39.06,39.11,37100.0
2008-05-09 14:00:00,39.11,39.21,39.1,39.1,23700.0,39.11,39.21,39.1,39.1,23700.0
2008-05-09 14:10:00,39.11,39.22,39.09,39.14,22100.0,39.11,39.22,39.09,39.14,22100.0
2008-05-09 14:20:00,39.14,39.14,39.06,39.06,9900.0,39.14,39.14,39.06,39.06,9900.0
2008-05-09 14:30:00,39.05,39.08,39.04,39.07,16200.0,39.05,39.08,39.04,39.07,16200.0
2008-05-09 14:40:00,39.07,39.1,39.04,39.08,24700.0,39.07,39.1,39.04,39.08,24700.0
2008-05-09 14:50:00,39.07,39.1,39.07,39.08,31700.0,39.07,39.1,39.07,39.08,31700.0
2008-05-09 15:00:00,39.08,39.09,39.04,39.09,23000.0,39.08,39.09,39.04,39.09,23000.0
2008-05-09 15:10:00,39.08,39.12,39.04,39.09,21600.0,39.08,39.12,39.04,39.09,21600.0
2008-05-09 15:20:00,39.1,39.25,39.02,39.18,44100.0,39.1,39.25,39.02,39.18,44100.0
2008-05-09 15:30:00,39.16,39.25,39.15,39.2,37300.0,39.16,39.25,39.15,39.2,37300.0
2008-05-09 15:40:00,39.21,39.3,39.13,39.17,69400.0,39.21,39.3,39.13,39.17,69400.0
2008-05-09 15:50:00,39.18,39.18,39.05,39.13,110800.0,39.18,39.18,39.05,39.13,110800.0
2008-05-12 09:30:00,39.25,39.6,39.06,39.46,123500.0,39.25,39.6,39.06,39.46,123500.0
2008-05-12 09:40:00,39.46,39.77,39.38,39.41,191200.0,39.46,39.77,39.38,39.41,191200.0
2008-05-12 09:50:00,39.39,39.41,39.05,39.13,98700.0,39.39,39.41,39.05,39.13,98700.0
2008-05-12 10:00:00,39.14,39.14,39.0,39.01,100200.0,39.14,39.14,39.0,39.01,100200.0
2008-05-12 10:10:00,39.0,39.14,39.0,39.09,79100.0,39.0,39.14,39.0,39.09,79100.0
2008-05-12 10:20:00,39.08,39.15,39.03,39.03,88800.0,39.08,39.15,39.03,39.03,88800.0
2008-05-12 10:30:00,39.04,39.32,39.03,39.3,184400.0,39.04,39.32,39.03,39.3,184400.0
2008-05-12 10:40:00,39.29,39.49,39.29,39.42,69700.0,39.29,39.49,39.29,39.42,69700.0
2008-05-12 10:50:00,39.42,39.42,39.27,39.29,56900.0,39.42,39.42,39.27,39.29,56900.0
2008-05-12 11:00:00,39.29,39.48,39.29,39.47,102300.0,39.29,39.48,39.29,39.47,102300.0
2008-05-12 11:10:00,39.48,39.49,39.42,39.49,27300.0,39.48,39.49,39.42,39.49,27300.0
2008-05-12 11:20:00,39.49,39.59,39.46,39.58,47200.0,39.49,39.59,39.46,39.58,47200.0
2008-05-12 11:30:00,39.58,39.71,39.55,39.65,60800.0,39.58,39.71,39.55,39.65,60800.0
2008-05-12 11:40:00,39.67,39.87,39.65,39.87,79200.0,39.67,39.87,39.65,39.87,79200.0
2008-05-12 11:50:00,39.87,39.93,39.65,39.66,54100.0,39.87,39.93,39.65,39.66,54100.0
2008-05-12 12:00:00,39.67,39.76,39.64,39.75,36100.0,39.67,39.76,39.64,39.75,36100.0
2008-05-12 12:10:00,39.75,39.76,39.57,39.59,41200.0,39.75,39.76,39.57,39.59,41200.0
2008-05-12 12:20:00,39.57,39.59,39.54,39.55,40200.0,39.57,39.59,39.54,39.55,40200.0
2008-05-12 12:30:00,39.55,39.55,39.46,39.49,29900.0,39.55,39.55,39.46,39.49,29900.0
2008-05-12 12:40:00,39.5,39.6,39.5,39.59,23400.0,39.5,39.6,39.5,39.59,23400.0
2008-05-12 12:50:00,39.59,39.65,39.58,39.6,51900.0,39.59,39.65,39.58,39.6,51900.0
2008-05-12 13:00:00,39.59,39.59,39.47,39.47,31900.0,39.59,39.59,39.47,39.47,31900.0
2008-05-12 13:10:00,39.47,39.5,39.39,39.44,124800.0,39.47,39.5,39.39,39.44,124800.0
2008-05-12 13:20:00,39.44,39.51,39.42,39.46,44800.0,39.44,39.51,39.42,39.46,44800.0
2008-05-12 13:30:00,39.46,39.52,39.43,39.52,89200.0,39.46,39.52,39.43,39.52,89200.0
2008-05-12 13:40:00,39.52,39.52,39.47,39.5,39800.0,39.52,39.52,39.47,39.5,39800.0
2008-05-12 13:50:00,39.51,39.55,39.48,39.52,104700.0,39.51,39.55,39.48,39.52,104700.0
2008-05-12 14:00:00,39.52,39.52,39.49,39.5,42500.0,39.52,39.52,39.49,39.5,42500.0
2008-05-12 14:10:00,39.51,39.58,39.49,39.55,65300.0,39.51,39.58,39.49,39.55,65300.0
2008-05-12 14:20:00,39.55,39.58,39.48,39.54,133800.0,39.55,39.58,39.48,39.54,133800.0
2008-05-12 14:30:00,39.55,39.56,39.51,39.51,129200.0,39.55,39.56,39.51,39.51,129200.0
2008-05-12 14:40:00,39.51,39.59,39.51,39.58,106500.0,39.51,39.59,39.51,39.58,106500.0
2008-05-12 14:50:00,39.59,39.71,39.58,39.64,87600.0,39.59,39.71,39.58,39.64,87600.0
2008-05-12 15:00:00,39.63,39.71,39.6,39.69,72000.0,39.63,39.71,39.6,39.69,72000.0
2008-05-12 15:10:00,39.69,39.69,39.6,39.61,59400.0,39.69,39.69,39.6,39.61,59400.0
2008-05-12 15:20:00,39.61,39.65,39.56,39.57,115800.0,39.61,39.65,39.56,39.57,115800.0
2008-05-12 15:30:00,39.56,39.59,39.51,39.56,138400.0,39.56,39.59,39.51,39.56,138400.0
2008-05-12 15:40:00,39.56,39.56,39.48,39.51,184800.0,39.56,39.56,39.48,39.51,184800.0
2008-05-12 15:50:00,39.51,39.69,39.49,39.67,367800.0,39.51,39.69,39.49,39.67,367800.0
2008-05-13 09:30:00,39.87,39.9,39.53,39.79,100300.0,39.87,39.9,39.53,39.79,100300.0
2008-05-13 09:40:00,39.79,39.85,39.7,39.75,90200.0,39.79,39.85,39.7,39.75,90200.0
2008-05-13 09:50:00,39.75,39.78,39.6,39.67,90400.0,39.75,39.78,39.6,39.67,90400.0
2008-05-13 10:00:00,39.68,39.79,39.65,39.76,130500.0,39.68,39.79,39.65,39.76,130500.0
2008-05-13 10:10:00,39.76,39.79,39.49,39.55,101500.0,39.76,39.79,39.49,39.55,101500.0
2008-05-13 10:20:00,39.54,39.72,39.52,39.69,36400.0,39.54,39.72,39.52,39.69,36400.0
2008-05-13 10:30:00,39.68,39.77,39.68,39.71,51400.0,39.68,39.77,39.68,39.71,51400.0
2008-05-13 10:40:00,39.71,39.74,39.54,39.6,81600.0,39.71,39.74,39.54,39.6,81600.0
2008-05-13 10:50:00,39.6,39.61,39.54,39.55,33900.0,39.6,39.61,39.54,39.55,33900.0
2008-05-13 11:00:00,39.54,39.54,39.4,39.51,77500.0,39.54,39.54,39.4,39.51,77500.0
2008-05-13 11:10:00,39.51,39.66,39.5,39.62,60000.0,39.51,39.66,39.5,39.62,60000.0
2008-05-13 11:20:00,39.62,39.62,39.48,39.49,49000.0,39.62,39.62,39.48,39.49,49000.0
2008-05-13 11:30:00,39.49,39.49,39.36,39.38,48600.0,39.49,39.49,39.36,39.38,48600.0
2008-05-13 11:40:00,39.39,39.62,39.37,39.54,152600.0,39.39,39.62,39.37,39.54,152600.0
2008-05-13 11:50:00,39.54,39.65,39.51,39.55,26700.0,39.54,39.65,39.51,39.55,26700.0
2008-05-13 12:00:00,39.55,39.69,39.52,39.65,37600.0,39.55,39.69,39.52,39.65,37600.0
2008-05-13 12:10:00,39.65,39.66,39.55,39.66,43100.0,39.65,39.66,39.55,39.66,43100.0
2008-05-13 12:20:00,39.65,39.69,39.56,39.57,41300.0,39.65,39.69,39.56,39.57,41300.0
2008-05-13 12:30:00,39.57,39.61,39.53,39.53,48500.0,39.57,39.61,39.53,39.53,48500.0
2008-05-13 12:40:00,39.53,39.55,39.41,39.41,44200.0,39.53,39.55,39.41,39.41,44200.0
2008-05-13 12:50:00,39.41,39.43,39.36,39.4,31400.0,39.41,39.43,39.36,39.4,31400.0
2008-05-13 13:00:00,39.41,39.43,39.32,39.35,60000.0,39.41,39.43,39.32,39.35,60000.0
2008-05-13 13:10:00,39.36,39.61,39.36,39.61,86900.0,39.36,39.61,39.36,39.61,86900.0
2008-05-13 13:20:00,39.61,39.7,39.6,39.67,94500.0,39.61,39.7,39.6,39.67,94500.0
2008-05-13 13:30:00,39.67,39.84,39.67,39.77,70700.0,39.67,39.84,39.67,39.77,70700.0
2008-05-13 13:40:00,39.78,39.8,39.76,39.77,36700.0,39.78,39.8,39.76,39.77,36700.0
2008-05-13 13:50:00,39.77,39.84,39.75,39.79,47100.0,39.77,39.84,39.75,39.79,47100.0
2008-05-13 14:00:00,39.78,39.88,39.78,39.8,27300.0,39.78,39.88,39.78,39.8,27300.0
2008-05-13 14:10:00,39.79,39.81,39.77,39.8,42200.0,39.79,39.81,39.77,39.8,42200.0
2008-05-13 14:20:00,39.8,39.81,39.78,39.78,40400.0,39.8,39.81,39.78,39.78,40400.0
2008-05-13 14:30:00,39.77,39.87,39.75,39.87,50600.0,39.77,39.87,39.75,39.87,50600.0
2008-05-13 14:40:00,39.87,39.95,39.87,39.94,50600.0,39.87,39.95,39.87,39.94,50600.0
2008-05-13 14:50:00,39.95,40.2,39.94,40.13,196600.0,39.95,40.2,39.94,40.13,196600.0
2008-05-13 15:00:00,40.12,40.35,40.07,40.35,167800.0,40.12,40.35,40.07,40.35,167800.0
2008-05-13 15:10:00,40.35,40.37,40.24,40.24,96500.0,40.35,40.37,40.24,40.24,96500.0
2008-05-13 15:20:00,40.25,40.27,40.13,40.2,83000.0,40.25,40.27,40.13,40.2,83000.0
2008-05-13 15:30:00,40.2,40.25,40.12,40.14,83600.0,40.2,40.25,40.12,40.14,83600.0
2008-05-13 15:40:00,40.14,40.26,40.14,40.25,121600.0,40.14,40.26,40.14,40.25,121600.0
2008-05-13 15:50:00,40.25,40.25,40.03,40.08,202400.0,40.25,40.25,40.03,40.08,202400.0
2008-05-14 09:30:00,40.45,40.6,40.25,40.56,106600.0,40.45,40.6,40.25,40.56,106600.0
2008-05-14 09:40:00,40.58,40.66,40.4,40.53,87400.0,40.58,40.66,40.4,40.53,87400.0
2008-05-14 09:50:00,40.53,41.12,40.49,41.1,97300.0,40.53,41.12,40.49,41.1,97300.0
2008-05-14 10:00:00,41.11,41.2,40.8,40.84,111000.0,41.11,41.2,40.8,40.84,111000.0
2008-05-14 10:10:00,40.85,40.95,40.84,40.95,31600.0,40.85,40.95,40.84,40.95,31600.0
2008-05-14 10:20:00,40.95,40.95,40.85,40.89,109800.0,40.95,40.95,40.85,40.89,109800.0
2008-05-14 10:30:00,40.88,40.9,40.72,40.75,106300.0,40.88,40.9,40.72,40.75,106300.0
2008-05-14 10:40:00,40.75,40.79,40.62,40.64,43900.0,40.75,40.79,40.62,40.64,43900.0
2008-05-14 10:50:00,40.64,40.7,40.58,40.67,32900.0,40.64,40.7,40.58,40.67,32900.0
2008-05-14 11:00:00,40.67,40.67,40.48,40.59,29500.0,40.67,40.67,40.48,40.59,29500.0
2008-05-14 11:10:00,40.59,40.6,40.51,40.57,15700.0,40.59,40.6,40.51,40.57,15700.0
2008-05-14 11:20:00,40.56,40.57,40.46,40.5,36500.0,40.56,40.57,40.46,40.5,36500.0
2008-05-14 11:30:00,40.51,40.54,40.45,40.48,28300.0,40.51,40.54,40.45,40.48,28300.0
2008-05-14 11:40:00,40.48,40.59,40.47,40.57,45500.0,40.48,40.59,40.47,40.57,45500.0
2008-05-14 11:50:00,40.57,40.59,40.47,40.54,41200.0,40.57,40.59,40.47,40.54,41200.0
2008-05-14 12:00:00,40.56,40.68,40.56,40.6,30200.0,40.56,40.68,40.56,40.6,30200.0
2008-05-14 12:10:00,40.59,40.6,40.49,40.6,44900.0,40.59,40.6,40.49,40.6,44900.0
2008-05-14 12:20:00,40.6,40.64,40.55,40.55,28800.0,40.6,40.64,40.55,40.55,28800.0
2008-05-14 12:30:00,40.56,40.64,40.54,40.62,17400.0,40.56,40.64,40.54,40.62,17400.0
2008-05-14 12:40:00,40.62,40.64,40.53,40.55,16900.0,40.62,40.64,40.53,40.55,16900.0
2008-05-14 12:50:00,40.53,40.55,40.53,40.55,13300.0,40.53,40.55,40.53,40.55,13300.0
2008-05-14 13:00:00,40.55,40.65,40.54,40.62,20800.0,40.55,40.65,40.54,40.62,20800.0
2008-05-14 13:10:00,40.61,40.72,40.61,40.7,36700.0,40.61,40.72,40.61,40.7,36700.0
2008-05-14 13:20:00,40.71,40.71,40.67,40.7,28900.0,40.71,40.71,40.67,40.7,28900.0
2008-05-14 13:30:00,40.7,40.71,40.62,40.64,22300.0,40.7,40.71,40.62,40.64,22300.0
2008-05-14 13:40:00,40.65,40.76,40.65,40.75,33800.0,40.65,40.76,40.65,40.75,33800.0
2008-05-14 13:50:00,40.75,40.78,40.75,40.77,11600.0,40.75,40.78,40.75,40.77,11600.0
2008-05-14 14:00:00,40.77,40.87,40.77,40.82,44800.0,40.77,40.87,40.77,40.82,44800.0
2008-05-14 14:10:00,40.82,40.83,40.65,40.68,42700.0,40.82,40.83,40.65,40.68,42700.0
2008-05-14 14:20:00,40.69,40.7,40.61,40.65,41300.0,40.69,40.7,40.61,40.65,41300.0
2008-05-14 14:30:00,40.67,40.74,40.57,40.57,67400.0,40.67,40.74,40.57,40.57,67400.0
2008-05-14 14:40:00,40.58,40.62,40.47,40.55,91300.0,40.58,40.62,40.47,40.55,91300.0
2008-05-14 14:50:00,40.54,40.67,40.47,40.6,33600.0,40.54,40.67,40.47,40.6,33600.0
2008-05-14 15:00:00,40.61,40.62,40.36,40.38,88200.0,40.61,40.62,40.36,40.38,88200.0
2008-05-14 15:10:00,40.39,40.48,40.34,40.39,48900.0,40.39,40.48,40.34,40.39,48900.0
2008-05-14 15:20:00,40.39,40.4,40.14,40.28,72100.0,40.39,40.4,40.14,40.28,72100.0
2008-05-14 15:30:00,40.3,40.31,40.06,40.13,76800.0,40.3,40.31,40.06,40.13,76800.0
2008-05-14 15:40:00,40.13,40.24,40.02,40.12,94400.0,40.13,40.24,40.02,40.12,94400.0
2008-05-14 15:50:00,40.12,40.24,40.07,40.15,207100.0,40.12,40.24,40.07,40.15,207100.0
2008-05-15 09:30:00,40.19,40.31,39.72,39.83,79900.0,40.19,40.31,39.72,39.83,79900.0
2008-05-15 09:40:00,39.86,40.06,39.85,40.0,41200.0,39.86,40.06,39.85,40.0,41200.0
2008-05-15 09:50:00,39.99,40.08,39.86,39.9,38900.0,39.99,40.08,39.86,39.9,38900.0
2008-05-15 10:00:00,39.92,40.03,39.75,39.88,68900.0,39.92,40.03,39.75,39.88,68900.0
2008-05-15 10:10:00,39.9,39.93,39.83,39.89,58300.0,39.9,39.93,39.83,39.89,58300.0
2008-05-15 10:20:00,39.9,40.06,39.84,39.94,80000.0,39.9,40.06,39.84,39.94,80000.0
2008-05-15 10:30:00,39.96,40.0,39.79,39.87,101300.0,39.96,40.0,39.79,39.87,101300.0
2008-05-15 10:40:00,39.87,39.92,39.84,39.88,48500.0,39.87,39.92,39.84,39.88,48500.0
2008-05-15 10:50:00,39.88,39.9,39.78,39.8,29600.0,39.88,39.9,39.78,39.8,29600.0
2008-05-15 11:00:00,39.8,39.84,39.7,39.71,70600.0,39.8,39.84,39.7,39.71,70600.0
2008-05-15 11:10:00,39.72,39.72,39.58,39.62,58900.0,39.72,39.72,39.58,39.62,58900.0
2008-05-15 11:20:00,39.62,39.68,39.55,39.63,53600.0,39.62,39.68,39.55,39.63,53600.0
2008-05-15 11:30:00,39.63,39.66,39.54,39.6,68400.0,39.63,39.66,39.54,39.6,68400.0
2008-05-15 11:40:00,39.6,39.71,39.48,39.65,86100.0,39.6,39.71,39.48,39.65,86100.0
2008-05-15 11:50:00,39.67,39.83,39.67,39.81,85800.0,39.67,39.83,39.67,39.81,85800.0
2008-05-15 12:00:00,39.81,40.32,39.81,40.22,176200.0,39.81,40.32,39.81,40.22,176200.0
2008-05-15 12:10:00,40.22,40.33,40.07,40.09,81700.0,40.22,40.33,40.07,40.09,81700.0
2008-05-15 12:20:00,40.09,40.26,40.09,40.22,49700.0,40.09,40.26,40.09,40.22,49700.0
2008-05-15 12:30:00,40.22,40.4,40.22,40.39,31400.0,40.22,40.4,40.22,40.39,31400.0
2008-05-15 12:40:00,40.39,40.56,40.39,40.48,68500.0,40.39,40.56,40.39,40.48,68500.0
2008-05-15 12:50:00,40.48,40.57,40.46,40.56,38900.0,40.48,40.57,40.46,40.56,38900.0
2008-05-15 13:00:00,40.57,40.8,40.51,40.8,108500.0,40.57,40.8,40.51,40.8,108500.0
2008-05-15 13:10:00,40.81,40.87,40.72,40.8,62200.0,40.81,40.87,40.72,40.8,62200.0
2008-05-15 13:20:00,40.81,40.9,40.73,40.83,72800.0,40.81,40.9,40.73,40.83,72800.0
2008-05-15 13:30:00,40.82,40.87,40.71,40.74,39400.0,40.82,40.87,40.71,40.74,39400.0
2008-05-15 13:40:00,40.73,40.74,40.5,40.63,69200.0,40.73,40.74,40.5,40.63,69200.0
2008-05-15 13:50:00,40.63,40.63,40.45,40.6,54500.0,40.63,40.63,40.45,40.6,54500.0
2008-05-15 14:00:00,40.61,40.78,40.59,40.77,27500.0,40.61,40.78,40.59,40.77,27500.0
2008-05-15 14:10:00,40.77,40.85,40.66,40.71,45100.0,40.77,40.85,40.66,40.71,45100.0
2008-05-15 14:20:00,40.71,40.83,40.62,40.63,26500.0,40.71,40.83,40.62,40.63,26500.0
2008-05-15 14:30:00,40.63,40.74,40.62,40.7,27000.0,40.63,40.74,40.62,40.7,27000.0
2008-05-15 14:40:00,40.7,40.71,40.61,40.65,54500.0,40.7,40.71,40.61,40.65,54500.0
2008-05-15 14:50:00,40.66,40.68,40.54,40.57,68700.0,40.66,40.68,40.54,40.57,68700.0
2008-05-15 15:00:00,40.59,40.63,40.5,40.59,59400.0,40.59,40.63,40.5,40.59,59400.0
2008-05-15 15:10:00,40.6,40.6,40.49,40.52,80000.0,40.6,40.6,40.49,40.52,80000.0
2008-05-15 15:20:00,40.52,40.55,40.38,40.4,133100.0,40.52,40.55,40.38,40.4,133100.0
2008-05-15 15:30:00,40.4,40.4,40.26,40.38,206100.0,40.4,40.4,40.26,40.38,206100.0
2008-05-15 15:40:00,40.39,40.81,40.37,40.8,313300.0,40.39,40.81,40.37,40.8,313300.0
2008-05-15 15:50:00,40.8,41.12,40.78,40.93,472400.0,40.8,41.12,40.78,40.93,472400.0
2008-05-16 09:30:00,41.49,41.49,40.2,40.55,634300.0,41.49,41.49,40.2,40.55,634300.0
2008-05-16 09:40:00,40.56,40.8,40.41,40.63,219000.0,40.56,40.8,40.41,40.63,219000.0
2008-05-16 09:50:00,40.63,40.88,40.46,40.6,180300.0,40.63,40.88,40.46,40.6,180300.0
2008-05-16 10:00:00,40.6,40.61,40.44,40.44,223900.0,40.6,40.61,40.44,40.44,223900.0
2008-05-16 10:10:00,40.44,40.59,40.25,40.57,170000.0,40.44,40.59,40.25,40.57,170000.0
2008-05-16 10:20:00,40.57,40.61,40.41,40.45,167600.0,40.57,40.61,40.41,40.45,167600.0
2008-05-16 10:30:00,40.46,40.53,40.37,40.43,145600.0,40.46,40.53,40.37,40.43,145600.0
2008-05-16 10:40:00,40.43,40.45,40.31,40.38,73300.0,40.43,40.45,40.31,40.38,73300.0
2008-05-16 10:50:00,40.38,40.4,40.24,40.25,129600.0,40.38,40.4,40.24,40.25,129600.0
2008-05-16 11:00:00,40.25,40.31,40.11,40.3,119300.0,40.25,40.31,40.11,40.3,119300.0
2008-05-16 11:10:00,40.29,40.3,40.16,40.16,88600.0,40.29,40.3,40.16,40.16,88600.0
2008-05-16 11:20:00,40.18,40.2,40.12,40.18,87100.0,40.18,40.2,40.12,40.18,87100.0
2008-05-16 11:30:00,40.19,40.57,40.18,40.55,102500.0,40.19,40.57,40.18,40.55,102500.0
2008-05-16 11:40:00,40.55,40.76,40.54,40.73,61500.0,40.55,40.76,40.54,40.73,61500.0
2008-05-16 11:50:00,40.73,40.75,40.7,40.72,55700.0,40.73,40.75,40.7,40.72,55700.0
2008-05-16 12:00:00,40.7,40.72,40.62,40.62,37600.0,40.7,40.72,40.62,40.62,37600.0
2008-05-16 12:10:00,40.62,40.7,40.61,40.69,34700.0,40.62,40.7,40.61,40.69,34700.0
2008-05-16 12:20:00,40.69,40.72,40.54,40.59,38500.0,40.69,40.72,40.54,40.59,38500.0
2008-05-16 12:30:00,40.58,40.73,40.58,40.7,74200.0,40.58,40.73,40.58,40.7,74200.0
2008-05-16 12:40:00,40.69,40.87,40.67,40.72,129200.0,40.69,40.87,40.67,40.72,129200.0
2008-05-16 12:50:00,40.71,40.75,40.58,40.63,40500.0,40.71,40.75,40.58,40.63,40500.0
2008-05-16 13:00:00,40.63,40.73,40.6,40.72,26500.0,40.63,40.73,40.6,40.72,26500.0
2008-05-16 13:10:00,40.72,40.77,40.57,40.66,44000.0,40.72,40.77,40.57,40.66,44000.0
2008-05-16 13:20:00,40.66,40.84,40.65,40.83,59800.0,40.66,40.84,40.65,40.83,59800.0
2008-05-16 13:30:00,40.83,40.83,40.65,40.66,88300.0,40.83,40.83,40.65,40.66,88300.0
2008-05-16 13:40:00,40.66,40.77,40.6,40.62,83100.0,40.66,40.77,40.6,40.62,83100.0
2008-05-16 13:50:00,40.61,40.73,40.48,40.7,37700.0,40.61,40.73,40.48,40.7,37700.0
2008-05-16 14:00:00,40.67,40.67,40.44,40.48,32200.0,40.67,40.67,40.44,40.48,32200.0
2008-05-16 14:10:00,40.49,40.59,40.49,40.59,30500.0,40.49,40.59,40.49,40.59,30500.0
2008-05-16 14:20:00,40.59,40.72,40.58,40.65,34800.0,40.59,40.72,40.58,40.65,34800.0
2008-05-16 14:30:00,40.65,40.68,40.6,40.65,27700.0,40.65,40.68,40.6,40.65,27700.0
2008-05-16 14:40:00,40.65,40.78,40.64,40.73,49500.0,40.65,40.78,40.64,40.73,49500.0
2008-05-16 14:50:00,40.72,40.77,40.69,40.72,37700.0,40.72,40.77,40.69,40.72,37700.0
2008-05-16 15:00:00,40.72,40.77,40.65,40.74,68500.0,40.72,40.77,40.65,40.74,68500.0
2008-05-16 15:10:00,40.74,40.75,40.7,40.74,42300.0,40.74,40.75,40.7,40.74,42300.0
2008-05-16 15:20:00,40.74,40.81,40.73,40.77,82200.0,40.74,40.81,40.73,40.77,82200.0
2008-05-16 15:30:00,40.77,40.88,40.73,40.87,64400.0,40.77,40.88,40.73,40.87,64400.0
2008-05-16 15:40:00,40.88,40.95,40.84,40.9,149500.0,40.88,40.95,40.84,40.9,149500.0
2008-05-16 15:50:00,40.9,40.92,40.71,40.75,505100.0,40.9,40.92,40.71,40.75,505100.0
2008-05-19 09:30:00,40.57,40.74,40.21,40.7,76600.0,40.57,40.74,40.21,40.7,76600.0
2008-05-19 09:40:00,40.7,40.83,40.64,40.71,37900.0,40.7,40.83,40.64,40.71,37900.0
2008-05-19 09:50:00,40.72,40.88,40.72,40.87,58400.0,40.72,40.88,40.72,40.87,58400.0
2008-05-19 10:00:00,40.86,40.91,40.65,40.89,58200.0,40.86,40.91,40.65,40.89,58200.0
2008-05-19 10:10:00,40.9,40.91,40.75,40.77,55600.0,40.9,40.91,40.75,40.77,55600.0
2008-05-19 10:20:00,40.79,40.9,40.75,40.86,41000.0,40.79,40.9,40.75,40.86,41000.0
2008-05-19 10:30:00,40.84,40.96,40.76,40.83,61000.0,40.84,40.96,40.76,40.83,61000.0
2008-05-19 10:40:00,40.83,40.83,40.65,40.67,46800.0,40.83,40.83,40.65,40.67,46800.0
2008-05-19 10:50:00,40.67,40.76,40.62,40.7,18400.0,40.67,40.76,40.62,40.7,18400.0
2008-05-19 11:00:00,40.7,40.72,40.61,40.64,36900.0,40.7,40.72,40.61,40.64,36900.0
2008-05-19 11:10:00,40.66,40.8,40.66,40.79,33000.0,40.66,40.8,40.66,40.79,33000.0
2008-05-19 11:20:00,40.79,40.83,40.77,40.79,47400.0,40.79,40.83,40.77,40.79,47400.0
2008-05-19 11:30:00,40.79,40.87,40.75,40.86,21200.0,40.79,40.87,40.75,40.86,21200.0
2008-05-19 11:40:00,40.87,40.92,40.76,40.82,49600.0,40.87,40.92,40.76,40.82,49600.0
2008-05-19 11:50:00,40.8,40.83,40.7,40.73,24300.0,40.8,40.83,40.7,40.73,24300.0
2008-05-19 12:00:00,40.72,40.74,40.63,40.69,53500.0,40.72,40.74,40.63,40.69,53500.0
2008-05-19 12:10:00,40.69,40.71,40.61,40.65,30000.0,40.69,40.71,40.61,40.65,30000.0
2008-05-19 12:20:00,40.65,40.65,40.53,40.62,25200.0,40.65,40.65,40.53,40.62,25200.0
2008-05-19 12:30:00,40.62,40.64,40.57,40.58,22000.0,40.62,40.64,40.57,40.58,22000.0
2008-05-19 12:40:00,40.57,40.62,40.57,40.59,14600.0,40.57,40.62,40.57,40.59,14600.0
2008-05-19 12:50:00,40.59,40.63,40.57,40.63,12800.0,40.59,40.63,40.57,40.63,12800.0
2008-05-19 13:00:00,40.63,40.72,40.62,40.7,19200.0,40.63,40.72,40.62,40.7,19200.0
2008-05-19 13:10:00,40.7,40.77,40.69,40.77,24300.0,40.7,40.77,40.69,40.77,24300.0
2008-05-19 13:20:00,40.77,40.77,40.73,40.75,38200.0,40.77,40.77,40.73,40.75,38200.0
2008-05-19 13:30:00,40.74,40.75,40.66,40.7,19200.0,40.74,40.75,40.66,40.7,19200.0
2008-05-19 13:40:00,40.69,40.74,40.69,40.72,22000.0,40.69,40.74,40.69,40.72,22000.0
2008-05-19 13:50:00,40.72,40.76,40.54,40.58,47600.0,40.72,40.76,40.54,40.58,47600.0
2008-05-19 14:00:00,40.58,40.7,40.57,40.63,74400.0,40.58,40.7,40.57,40.63,74400.0
2008-05-19 14:10:00,40.63,40.63,40.29,40.4,50600.0,40.63,40.63,40.29,40.4,50600.0
2008-05-19 14:20:00,40.41,40.47,40.3,40.32,53900.0,40.41,40.47,40.3,40.32,53900.0
2008-05-19 14:30:00,40.32,40.4,40.3,40.4,30200.0,40.32,40.4,40.3,40.4,30200.0
2008-05-19 14:40:00,40.4,40.45,40.38,40.39,32100.0,40.4,40.45,40.38,40.39,32100.0
2008-05-19 14:50:00,40.39,40.53,40.39,40.49,28000.0,40.39,40.53,40.39,40.49,28000.0
2008-05-19 15:00:00,40.5,40.5,40.44,40.45,31600.0,40.5,40.5,40.44,40.45,31600.0
2008-05-19 15:10:00,40.46,40.52,40.41,40.44,36800.0,40.46,40.52,40.41,40.44,36800.0
2008-05-19 15:20:00,40.44,40.51,40.41,40.45,36700.0,40.44,40.51,40.41,40.45,36700.0
2008-05-19 15:30:00,40.46,40.48,40.05,40.1,78500.0,40.46,40.48,40.05,40.1,78500.0
2008-05-19 15:40:00,40.1,40.26,40.07,40.26,78900.0,40.1,40.26,40.07,40.26,78900.0
2008-05-19 15:50:00,40.27,40.32,40.26,40.26,111700.0,40.27,40.32,40.26,40.26,111700.0
2008-05-20 09:30:00,40.09,40.66,39.8,40.0,91200.0,40.09,40.66,39.8,40.0,91200.0
2008-05-20 09:40:00,40.0,40.1,39.82,40.0,62400.0,40.0,40.1,39.82,40.0,62400.0
2008-05-20 09:50:00,40.0,40.0,39.42,39.47,79100.0,40.0,40.0,39.42,39.47,79100.0
2008-05-20 10:00:00,39.44,39.58,39.34,39.54,63000.0,39.44,39.58,39.34,39.54,63000.0
2008-05-20 10:10:00,39.51,39.6,39.33,39.35,54400.0,39.51,39.6,39.33,39.35,54400.0
2008-05-20 10:20:00,39.35,39.47,39.24,39.43,90200.0,39.35,39.47,39.24,39.43,90200.0
2008-05-20 10:30:00,39.43,39.43,39.28,39.3,54400.0,39.43,39.43,39.28,39.3,54400.0
2008-05-20 10:40:00,39.27,39.47,39.27,39.42,41000.0,39.27,39.47,39.27,39.42,41000.0
2008-05-20 10:50:00,39.42,39.46,39.32,39.37,27900.0,39.42,39.46,39.32,39.37,27900.0
2008-05-20 11:00:00,39.38,39.4,39.14,39.15,54500.0,39.38,39.4,39.14,39.15,54500.0
2008-05-20 11:10:00,39.16,39.38,39.16,39.37,51300.0,39.16,39.38,39.16,39.37,51300.0
2008-05-20 11:20:00,39.37,39.47,39.37,39.43,53000.0,39.37,39.47,39.37,39.43,53000.0
2008-05-20 11:30:00,39.43,39.44,39.32,39.37,21100.0,39.43,39.44,39.32,39.37,21100.0
2008-05-20 11:40:00,39.36,39.36,39.2,39.25,29100.0,39.36,39.36,39.2,39.25,29100.0
2008-05-20 11:50:00,39.25,39.3,39.21,39.21,32700.0,39.25,39.3,39.21,39.21,32700.0
2008-05-20 12:00:00,39.22,39.3,39.19,39.29,27100.0,39.22,39.3,39.19,39.29,27100.0
2008-05-20 12:10:00,39.32,39.4,39.32,39.4,24500.0,39.32,39.4,39.32,39.4,24500.0
2008-05-20 12:20:00,39.38,39.44,39.38,39.38,31700.0,39.38,39.44,39.38,39.38,31700.0
2008-05-20 12:30:00,39.39,39.42,39.38,39.39,24300.0,39.39,39.42,39.38,39.39,24300.0
2008-05-20 12:40:00,39.38,39.39,39.27,39.32,20100.0,39.38,39.39,39.27,39.32,20100.0
2008-05-20 12:50:00,39.31,39.36,39.27,39.32,15800.0,39.31,39.36,39.27,39.32,15800.0
2008-05-20 13:00:00,39.33,39.47,39.33,39.38,38800.0,39.33,39.47,39.33,39.38,38800.0
2008-05-20 13:10:00,39.37,39.47,39.37,39.38,23600.0,39.37,39.47,39.37,39.38,23600.0
2008-05-20 13:20:00,39.38,39.43,39.24,39.4,31400.0,39.38,39.43,39.24,39.4,31400.0
2008-05-20 13:30:00,39.43,39.43,39.29,39.3,13700.0,39.43,39.43,39.29,39.3,13700.0
2008-05-20 13:40:00,39.28,39.44,39.26,39.44,19300.0,39.28,39.44,39.26,39.44,19300.0
2008-05-20 13:50:00,39.44,39.45,39.27,39.29,20500.0,39.44,39.45,39.27,39.29,20500.0
2008-05-20 14:00:00,39.27,39.44,39.27,39.39,32600.0,39.27,39.44,39.27,39.39,32600.0
2008-05-20 14:10:00,39.39,39.42,39.25,39.25,30400.0,39.39,39.42,39.25,39.25,30400.0
2008-05-20 14:20:00,39.24,39.34,39.24,39.26,27300.0,39.24,39.34,39.24,39.26,27300.0
2008-05-20 14:30:00,39.26,39.46,39.25,39.42,51300.0,39.26,39.46,39.25,39.42,51300.0
2008-05-20 14:40:00,39.4,39.42,39.37,39.38,36700.0,39.4,39.42,39.37,39.38,36700.0
2008-05-20 14:50:00,39.38,39.42,39.31,39.31,45000.0,39.38,39.42,39.31,39.31,45000.0
2008-05-20 15:00:00,39.32,39.53,39.3,39.5,41300.0,39.32,39.53,39.3,39.5,41300.0
2008-05-20 15:10:00,39.5,39.66,39.49,39.62,102700.0,39.5,39.66,39.49,39.62,102700.0
2008-05-20 15:20:00,39.62,39.65,39.56,39.56,73100.0,39.62,39.65,39.56,39.56,73100.0
2008-05-20 15:30:00,39.56,39.57,39.34,39.48,114800.0,39.56,39.57,39.34,39.48,114800.0
2008-05-20 15:40:00,39.47,39.6,39.47,39.58,113000.0,39.47,39.6,39.47,39.58,113000.0
2008-05-20 15:50:00,39.58,39.65,39.54,39.65,135000.0,39.58,39.65,39.54,39.65,135000.0
2008-05-21 09:30:00,39.82,39.94,39.5,39.93,29600.0,39.82,39.94,39.5,39.93,29600.0
2008-05-21 09:40:00,39.93,40.03,39.88,39.97,39300.0,39.93,40.03,39.88,39.97,39300.0
2008-05-21 09:50:00,39.96,39.96,39.77,39.9,31400.0,39.96,39.96,39.77,39.9,31400.0
2008-05-21 10:00:00,39.88,40.07,39.86,39.86,49700.0,39.88,40.07,39.86,39.86,49700.0
2008-05-21 10:10:00,39.84,40.02,39.81,39.83,25500.0,39.84,40.02,39.81,39.83,25500.0
2008-05-21 10:20:00,39.83,39.89,39.79,39.8,25200.0,39.83,39.89,39.79,39.8,25200.0
2008-05-21 10:30:00,39.79,40.03,39.59,40.02,129300.0,39.79,40.03,39.59,40.02,129300.0
2008-05-21 10:40:00,40.02,40.16,40.02,40.09,54300.0,40.02,40.16,40.02,40.09,54300.0
2008-05-21 10:50:00,40.09,40.1,39.98,40.03,136000.0,40.09,40.1,39.98,40.03,136000.0
2008-05-21 11:00:00,40.04,40.07,40.0,40.07,70400.0,40.04,40.07,40.0,40.07,70400.0
2008-05-21 11:10:00,40.05,40.34,40.04,40.25,44600.0,40.05,40.34,40.04,40.25,44600.0
2008-05-21 11:20:00,40.25,40.35,40.22,40.22,64800.0,40.25,40.35,40.22,40.22,64800.0
2008-05-21 11:30:00,40.21,40.23,40.11,40.13,31100.0,40.21,40.23,40.11,40.13,31100.0
2008-05-21 11:40:00,40.12,40.12,40.02,40.1,34300.0,40.12,40.12,40.02,40.1,34300.0
2008-05-21 11:50:00,40.09,40.12,40.06,40.06,16500.0,40.09,40.12,40.06,40.06,16500.0
2008-05-21 12:00:00,40.06,40.11,40.01,40.08,42300.0,40.06,40.11,40.01,40.08,42300.0
2008-05-21 12:10:00,40.09,40.14,40.07,40.13,13200.0,40.09,40.14,40.07,40.13,13200.0
2008-05-21 12:20:00,40.13,40.23,40.12,40.22,18900.0,40.13,40.23,40.12,40.22,18900.0
2008-05-21 12:30:00,40.23,40.26,40.19,40.25,17800.0,40.23,40.26,40.19,40.25,17800.0
2008-05-21 12:40:00,40.24,40.44,40.24,40.37,26600.0,40.24,40.44,40.24,40.37,26600.0
2008-05-21 12:50:00,40.37,40.37,40.28,40.34,12300.0,40.37,40.37,40.28,40.34,12300.0
2008-05-21 13:00:00,40.34,40.34,40.08,40.1,19700.0,40.34,40.34,40.08,40.1,19700.0
2008-05-21 13:10:00,40.09,40.13,40.08,40.12,17300.0,40.09,40.13,40.08,40.12,17300.0
2008-05-21 13:20:00,40.12,40.13,40.06,40.07,14700.0,40.12,40.13,40.06,40.07,14700.0
2008-05-21 13:30:00,40.07,40.11,40.05,40.06,26700.0,40.07,40.11,40.05,40.06,26700.0
2008-05-21 13:40:00,40.06,40.09,40.05,40.05,14500.0,40.06,40.09,40.05,40.05,14500.0
2008-05-21 13:50:00,40.05,40.14,40.03,40.06,91200.0,40.05,40.14,40.03,40.06,91200.0
2008-05-21 14:00:00,40.06,40.11,39.71,39.76,93300.0,40.06,40.11,39.71,39.76,93300.0
2008-05-21 14:10:00,39.78,39.8,39.62,39.75,153500.0,39.78,39.8,39.62,39.75,153500.0
2008-05-21 14:20:00,39.76,39.76,39.56,39.67,155500.0,39.76,39.76,39.56,39.67,155500.0
2008-05-21 14:30:00,39.68,39.75,39.46,39.73,96600.0,39.68,39.75,39.46,39.73,96600.0
2008-05-21 14:40:00,39.73,39.75,39.51,39.51,65500.0,39.73,39.75,39.51,39.51,65500.0
2008-05-21 14:50:00,39.51,39.73,39.51,39.7,92100.0,39.51,39.73,39.51,39.7,92100.0
2008-05-21 15:00:00,39.69,39.69,39.5,39.64,71200.0,39.69,39.69,39.5,39.64,71200.0
2008-05-21 15:10:00,39.63,39.8,39.55,39.71,57000.0,39.63,39.8,39.55,39.71,57000.0
2008-05-21 15:20:00,39.72,39.77,39.65,39.65,32300.0,39.72,39.77,39.65,39.65,32300.0
2008-05-21 15:30:00,39.66,39.67,39.56,39.59,66100.0,39.66,39.67,39.56,39.59,66100.0
2008-05-21 15:40:00,39.58,39.59,39.37,39.47,135200.0,39.58,39.59,39.37,39.47,135200.0
2008-05-21 15:50:00,39.47,39.51,39.3,39.41,183800.0,39.47,39.51,39.3,39.41,183800.0
2008-05-22 09:30:00,39.42,39.77,39.42,39.5,39300.0,39.42,39.77,39.42,39.5,39300.0
2008-05-22 09:40:00,39.49,39.56,39.4,39.4,33800.0,39.49,39.56,39.4,39.4,33800.0
2008-05-22 09:50:00,39.41,39.51,39.3,39.46,35200.0,39.41,39.51,39.3,39.46,35200.0
2008-05-22 10:00:00,39.42,39.61,39.42,39.56,37400.0,39.42,39.61,39.42,39.56,37400.0
2008-05-22 10:10:00,39.57,39.73,39.47,39.49,44500.0,39.57,39.73,39.47,39.49,44500.0
2008-05-22 10:20:00,39.51,39.51,39.36,39.49,23300.0,39.51,39.51,39.36,39.49,23300.0
2008-05-22 10:30:00,39.5,39.76,39.5,39.6,31800.0,39.5,39.76,39.5,39.6,31800.0
2008-05-22 10:40:00,39.62,39.63,39.41,39.51,26700.0,39.62,39.63,39.41,39.51,26700.0
2008-05-22 10:50:00,39.51,39.51,39.38,39.47,23300.0,39.51,39.51,39.38,39.47,23300.0
2008-05-22 11:00:00,39.5,39.6,39.4,39.58,23600.0,39.5,39.6,39.4,39.58,23600.0
2008-05-22 11:10:00,39.57,39.59,39.46,39.52,19200.0,39.57,39.59,39.46,39.52,19200.0
2008-05-22 11:20:00,39.5,39.58,39.48,39.51,21200.0,39.5,39.58,39.48,39.51,21200.0
2008-05-22 11:30:00,39.52,39.53,39.4,39.42,79900.0,39.52,39.53,39.4,39.42,79900.0
2008-05-22 11:40:00,39.42,39.44,39.27,39.36,35200.0,39.42,39.44,39.27,39.36,35200.0
2008-05-22 11:50:00,39.36,39.4,39.32,39.34,47500.0,39.36,39.4,39.32,39.34,47500.0
2008-05-22 12:00:00,39.34,39.35,39.29,39.29,25400.0,39.34,39.35,39.29,39.29,25400.0
2008-05-22 12:10:00,39.29,39.29,39.2,39.23,63500.0,39.29,39.29,39.2,39.23,63500.0
2008-05-22 12:20:00,39.23,39.39,39.23,39.37,28700.0,39.23,39.39,39.23,39.37,28700.0
2008-05-22 12:30:00,39.35,39.54,39.35,39.54,30000.0,39.35,39.54,39.35,39.54,30000.0
2008-05-22 12:40:00,39.53,39.72,39.53,39.64,42400.0,39.53,39.72,39.53,39.64,42400.0
2008-05-22 12:50:00,39.64,39.7,39.58,39.69,19000.0,39.64,39.7,39.58,39.69,19000.0
2008-05-22 13:00:00,39.69,39.75,39.67,39.7,20800.0,39.69,39.75,39.67,39.7,20800.0
2008-05-22 13:10:00,39.71,39.71,39.57,39.59,18200.0,39.71,39.71,39.57,39.59,18200.0
2008-05-22 13:20:00,39.59,39.63,39.58,39.63,14400.0,39.59,39.63,39.58,39.63,14400.0
2008-05-22 13:30:00,39.64,39.68,39.51,39.62,48100.0,39.64,39.68,39.51,39.62,48100.0
2008-05-22 13:40:00,39.63,39.8,39.62,39.79,23500.0,39.63,39.8,39.62,39.79,23500.0
2008-05-22 13:50:00,39.8,39.8,39.64,39.64,30500.0,39.8,39.8,39.64,39.64,30500.0
2008-05-22 14:00:00,39.62,39.73,39.59,39.59,45600.0,39.62,39.73,39.59,39.59,45600.0
2008-05-22 14:10:00,39.59,39.61,39.47,39.53,48300.0,39.59,39.61,39.47,39.53,48300.0
2008-05-22 14:20:00,39.53,39.68,39.53,39.56,40900.0,39.53,39.68,39.53,39.56,40900.0
2008-05-22 14:30:00,39.55,39.59,39.42,39.59,40800.0,39.55,39.59,39.42,39.59,40800.0
2008-05-22 14:40:00,39.59,39.64,39.51,39.6,27100.0,39.59,39.64,39.51,39.6,27100.0
2008-05-22 14:50:00,39.61,39.68,39.56,39.63,27400.0,39.61,39.68,39.56,39.63,27400.0
2008-05-22 15:00:00,39.62,39.69,39.61,39.62,37600.0,39.62,39.69,39.61,39.62,37600.0
2008-05-22 15:10:00,39.62,39.63,39.54,39.55,38800.0,39.62,39.63,39.54,39.55,38800.0
2008-05-22 15:20:00,39.55,39.55,39.33,39.36,58800.0,39.55,39.55,39.33,39.36,58800.0
2008-05-22 15:30:00,39.36,39.51,39.33,39.5,44200.0,39.36,39.51,39.33,39.5,44200.0
2008-05-22 15:40:00,39.5,39.54,39.39,39.46,60100.0,39.5,39.54,39.39,39.46,60100.0
2008-05-22 15:50:00,39.46,39.53,39.4,39.4,166000.0,39.46,39.53,39.4,39.4,166000.0
2008-05-23 09:30:00,39.1,39.23,38.84,39.07,86000.0,39.1,39.23,38.84,39.07,86000.0
2008-05-23 09:40:00,39.07,39.09,38.68,38.7,124700.0,39.07,39.09,38.68,38.7,124700.0
2008-05-23 09:50:00,38.7,38.74,38.62,38.7,79800.0,38.7,38.74,38.62,38.7,79800.0
2008-05-23 10:00:00,38.71,38.74,38.62,38.67,105700.0,38.71,38.74,38.62,38.67,105700.0
2008-05-23 10:10:00,38.67,38.9,38.62,38.85,84400.0,38.67,38.9,38.62,38.85,84400.0
2008-05-23 10:20:00,38.86,38.96,38.64,38.75,73100.0,38.86,38.96,38.64,38.75,73100.0
2008-05-23 10:30:00,38.74,38.91,38.64,38.79,49600.0,38.74,38.91,38.64,38.79,49600.0
2008-05-23 10:40:00,38.8,38.96,38.79,38.93,45300.0,38.8,38.96,38.79,38.93,45300.0
2008-05-23 10:50:00,38.94,39.07,38.93,39.05,50600.0,38.94,39.07,38.93,39.05,50600.0
2008-05-23 11:00:00,39.06,39.07,38.98,39.03,20100.0,39.06,39.07,38.98,39.03,20100.0
2008-05-23 11:10:00,39.02,39.02,38.78,38.97,37700.0,39.02,39.02,38.78,38.97,37700.0
2008-05-23 11:20:00,38.97,39.0,38.76,38.78,29000.0,38.97,39.0,38.76,38.78,29000.0
2008-05-23 11:30:00,38.79,38.89,38.62,38.88,47000.0,38.79,38.89,38.62,38.88,47000.0
2008-05-23 11:40:00,38.88,38.91,38.76,38.79,27100.0,38.88,38.91,38.76,38.79,27100.0
2008-05-23 11:50:00,38.8,38.83,38.69,38.72,19700.0,38.8,38.83,38.69,38.72,19700.0
2008-05-23 12:00:00,38.72,38.96,38.72,38.82,34100.0,38.72,38.96,38.72,38.82,34100.0
2008-05-23 12:10:00,38.81,38.92,38.81,38.84,16300.0,38.81,38.92,38.81,38.84,16300.0
2008-05-23 12:20:00,38.84,38.85,38.79,38.81,12200.0,38.84,38.85,38.79,38.81,12200.0
2008-05-23 12:30:00,38.81,38.81,38.72,38.73,19700.0,38.81,38.81,38.72,38.73,19700.0
2008-05-23 12:40:00,38.72,38.76,38.65,38.75,18300.0,38.72,38.76,38.65,38.75,18300.0
2008-05-23 12:50:00,38.76,38.8,38.73,38.74,21600.0,38.76,38.8,38.73,38.74,21600.0
2008-05-23 13:00:00,38.73,38.73,38.63,38.64,48700.0,38.73,38.73,38.63,38.64,48700.0
2008-05-23 13:10:00,38.64,38.68,38.61,38.65,39700.0,38.64,38.68,38.61,38.65,39700.0
2008-05-23 13:20:00,38.65,38.67,38.58,38.6,55500.0,38.65,38.67,38.58,38.6,55500.0
2008-05-23 13:30:00,38.61,38.74,38.6,38.69,75300.0,38.61,38.74,38.6,38.69,75300.0
2008-05-23 13:40:00,38.68,38.72,38.65,38.69,52000.0,38.68,38.72,38.65,38.69,52000.0
2008-05-23 13:50:00,38.69,38.7,38.54,38.54,72300.0,38.69,38.7,38.54,38.54,72300.0
2008-05-23 14:00:00,38.54,38.63,38.49,38.61,46300.0,38.54,38.63,38.49,38.61,46300.0
2008-05-23 14:10:00,38.58,38.6,38.45,38.54,64800.0,38.58,38.6,38.45,38.54,64800.0
2008-05-23 14:20:00,38.54,38.57,38.49,38.57,43900.0,38.54,38.57,38.49,38.57,43900.0
2008-05-23 14:30:00,38.6,38.6,38.49,38.53,52300.0,38.6,38.6,38.49,38.53,52300.0
2008-05-23 14:40:00,38.52,38.61,38.52,38.61,44600.0,38.52,38.61,38.52,38.61,44600.0
2008-05-23 14:50:00,38.62,38.68,38.59,38.62,57700.0,38.62,38.68,38.59,38.62,57700.0
2008-05-23 15:00:00,38.62,38.67,38.58,38.66,47800.0,38.62,38.67,38.58,38.66,47800.0
2008-05-23 15:10:00,38.66,38.67,38.5,38.63,167100.0,38.66,38.67,38.5,38.63,167100.0
2008-05-23 15:20:00,38.64,38.77,38.58,38.76,111600.0,38.64,38.77,38.58,38.76,111600.0
2008-05-23 15:30:00,38.75,38.83,38.74,38.77,116500.0,38.75,38.83,38.74,38.77,116500.0
2008-05-23 15:40:00,38.78,38.81,38.69,38.75,142800.0,38.78,38.81,38.69,38.75,142800.0
2008-05-23 15:50:00,38.74,38.83,38.65,38.79,212300.0,38.74,38.83,38.65,38.79,212300.0
2008-05-27 09:30:00,38.56,39.12,38.51,38.65,42900.0,38.56,39.12,38.51,38.65,42900.0
2008-05-27 09:40:00,38.68,39.19,38.68,39.02,50200.0,38.68,39.19,38.68,39.02,50200.0
2008-05-27 09:50:00,39.05,39.05,38.87,38.89,26700.0,39.05,39.05,38.87,38.89,26700.0
2008-05-27 10:00:00,38.87,39.18,38.84,39.11,47000.0,38.87,39.18,38.84,39.11,47000.0
2008-05-27 10:10:00,39.16,39.28,39.08,39.22,39000.0,39.16,39.28,39.08,39.22,39000.0
2008-05-27 10:20:00,39.21,39.3,39.12,39.24,30900.0,39.21,39.3,39.12,39.24,30900.0
2008-05-27 10:30:00,39.24,39.31,39.23,39.27,20700.0,39.24,39.31,39.23,39.27,20700.0
2008-05-27 10:40:00,39.27,39.37,39.27,39.32,25900.0,39.27,39.37,39.27,39.32,25900.0
2008-05-27 10:50:00,39.32,39.39,39.23,39.37,22600.0,39.32,39.39,39.23,39.37,22600.0
2008-05-27 11:00:00,39.37,39.43,39.27,39.28,26000.0,39.37,39.43,39.27,39.28,26000.0
2008-05-27 11:10:00,39.24,39.25,39.14,39.16,18500.0,39.24,39.25,39.14,39.16,18500.0
2008-05-27 11:20:00,39.16,39.18,39.12,39.14,20200.0,39.16,39.18,39.12,39.14,20200.0
2008-05-27 11:30:00,39.13,39.17,39.05,39.13,17300.0,39.13,39.17,39.05,39.13,17300.0
2008-05-27 11:40:00,39.12,39.29,39.11,39.19,115000.0,39.12,39.29,39.11,39.19,115000.0
2008-05-27 11:50:00,39.19,39.21,39.11,39.12,14500.0,39.19,39.21,39.11,39.12,14500.0
2008-05-27 12:00:00,39.07,39.1,38.98,39.04,17600.0,39.07,39.1,38.98,39.04,17600.0
2008-05-27 12:10:00,39.04,39.14,39.03,39.13,12000.0,39.04,39.14,39.03,39.13,12000.0
2008-05-27 12:20:00,39.14,39.33,39.14,39.28,28100.0,39.14,39.33,39.14,39.28,28100.0
2008-05-27 12:30:00,39.28,39.37,39.25,39.35,27400.0,39.28,39.37,39.25,39.35,27400.0
2008-05-27 12:40:00,39.37,39.39,39.26,39.27,27300.0,39.37,39.39,39.26,39.27,27300.0
2008-05-27 12:50:00,39.28,39.38,39.25,39.37,10700.0,39.28,39.38,39.25,39.37,10700.0
2008-05-27 13:00:00,39.38,39.38,39.32,39.34,15700.0,39.38,39.38,39.32,39.34,15700.0
2008-05-27 13:10:00,39.35,39.39,39.34,39.39,19900.0,39.35,39.39,39.34,39.39,19900.0
2008-05-27 13:20:00,39.38,39.51,39.38,39.49,15600.0,39.38,39.51,39.38,39.49,15600.0
2008-05-27 13:30:00,39.48,39.55,39.44,39.53,29700.0,39.48,39.55,39.44,39.53,29700.0
2008-05-27 13:40:00,39.53,39.58,39.48,39.54,24200.0,39.53,39.58,39.48,39.54,24200.0
2008-05-27 13:50:00,39.53,39.58,39.5,39.55,23700.0,39.53,39.58,39.5,39.55,23700.0
2008-05-27 14:00:00,39.55,39.57,39.52,39.54,22900.0,39.55,39.57,39.52,39.54,22900.0
2008-05-27 14:10:00,39.53,39.62,39.51,39.51,34900.0,39.53,39.62,39.51,39.51,34900.0
2008-05-27 14:20:00,39.5,39.6,39.49,39.5,24400.0,39.5,39.6,39.49,39.5,24400.0
2008-05-27 14:30:00,39.5,39.62,39.49,39.58,47200.0,39.5,39.62,39.49,39.58,47200.0
2008-05-27 14:40:00,39.58,39.83,39.57,39.79,97100.0,39.58,39.83,39.57,39.79,97100.0
2008-05-27 14:50:00,39.78,39.8,39.76,39.78,48200.0,39.78,39.8,39.76,39.78,48200.0
2008-05-27 15:00:00,39.78,39.78,39.67,39.71,101800.0,39.78,39.78,39.67,39.71,101800.0
2008-05-27 15:10:00,39.71,39.72,39.64,39.64,45800.0,39.71,39.72,39.64,39.64,45800.0
2008-05-27 15:20:00,39.64,39.67,39.61,39.67,90200.0,39.64,39.67,39.61,39.67,90200.0
2008-05-27 15:30:00,39.66,39.77,39.65,39.76,92300.0,39.66,39.77,39.65,39.76,92300.0
2008-05-27 15:40:00,39.76,39.77,39.62,39.65,112700.0,39.76,39.77,39.62,39.65,112700.0
2008-05-27 15:50:00,39.65,39.73,39.61,39.65,148900.0,39.65,39.73,39.61,39.65,148900.0
2008-05-28 09:30:00,38.96,39.7,38.96,39.42,35400.0,38.96,39.7,38.96,39.42,35400.0
2008-05-28 09:40:00,39.42,39.45,39.26,39.26,29200.0,39.42,39.45,39.26,39.26,29200.0
2008-05-28 09:50:00,39.28,39.32,38.97,39.31,83000.0,39.28,39.32,38.97,39.31,83000.0
2008-05-28 10:00:00,39.29,39.31,39.01,39.02,42100.0,39.29,39.31,39.01,39.02,42100.0
2008-05-28 10:10:00,39.02,39.29,39.01,39.13,44200.0,39.02,39.29,39.01,39.13,44200.0
2008-05-28 10:20:00,39.06,39.21,39.01,39.2,41700.0,39.06,39.21,39.01,39.2,41700.0
2008-05-28 10:30:00,39.2,39.4,39.13,39.4,42300.0,39.2,39.4,39.13,39.4,42300.0
2008-05-28 10:40:00,39.42,39.69,39.42,39.6,76900.0,39.42,39.69,39.42,39.6,76900.0
2008-05-28 10:50:00,39.6,39.74,39.55,39.72,55100.0,39.6,39.74,39.55,39.72,55100.0
2008-05-28 11:00:00,39.73,39.73,39.52,39.52,18600.0,39.73,39.73,39.52,39.52,18600.0
2008-05-28 11:10:00,39.54,39.57,39.44,39.46,11200.0,39.54,39.57,39.44,39.46,11200.0
2008-05-28 11:20:00,39.48,39.48,39.28,39.29,24500.0,39.48,39.48,39.28,39.29,24500.0
2008-05-28 11:30:00,39.3,39.4,39.22,39.34,34800.0,39.3,39.4,39.22,39.34,34800.0
2008-05-28 11:40:00,39.37,39.39,39.32,39.39,9700.0,39.37,39.39,39.32,39.39,9700.0
2008-05-28 11:50:00,39.39,39.5,39.34,39.37,20400.0,39.39,39.5,39.34,39.37,20400.0
2008-05-28 12:00:00,39.36,39.36,39.2,39.22,13300.0,39.36,39.36,39.2,39.22,13300.0
2008-05-28 12:10:00,39.22,39.35,39.16,39.34,20000.0,39.22,39.35,39.16,39.34,20000.0
2008-05-28 12:20:00,39.33,39.47,39.32,39.33,20900.0,39.33,39.47,39.32,39.33,20900.0
2008-05-28 12:30:00,39.32,39.33,39.25,39.31,13200.0,39.32,39.33,39.25,39.31,13200.0
2008-05-28 12:40:00,39.32,39.32,39.24,39.25,14100.0,39.32,39.32,39.24,39.25,14100.0
2008-05-28 12:50:00,39.25,39.26,39.12,39.16,55000.0,39.25,39.26,39.12,39.16,55000.0
2008-05-28 13:00:00,39.17,39.33,39.15,39.32,31600.0,39.17,39.33,39.15,39.32,31600.0
2008-05-28 13:10:00,39.32,39.39,39.27,39.33,41600.0,39.32,39.39,39.27,39.33,41600.0
2008-05-28 13:20:00,39.31,39.44,39.28,39.43,23300.0,39.31,39.44,39.28,39.43,23300.0
2008-05-28 13:30:00,39.44,39.49,39.36,39.41,22700.0,39.44,39.49,39.36,39.41,22700.0
2008-05-28 13:40:00,39.41,39.42,39.33,39.35,15800.0,39.41,39.42,39.33,39.35,15800.0
2008-05-28 13:50:00,39.37,39.5,39.32,39.48,20100.0,39.37,39.5,39.32,39.48,20100.0
2008-05-28 14:00:00,39.48,39.57,39.43,39.55,27600.0,39.48,39.57,39.43,39.55,27600.0
2008-05-28 14:10:00,39.55,39.61,39.5,39.51,19400.0,39.55,39.61,39.5,39.51,19400.0
2008-05-28 14:20:00,39.51,39.52,39.37,39.38,33800.0,39.51,39.52,39.37,39.38,33800.0
2008-05-28 14:30:00,39.38,39.51,39.35,39.47,22900.0,39.38,39.51,39.35,39.47,22900.0
2008-05-28 14:40:00,39.47,39.54,39.4,39.51,25400.0,39.47,39.54,39.4,39.51,25400.0
2008-05-28 14:50:00,39.49,39.51,39.41,39.44,11000.0,39.49,39.51,39.41,39.44,11000.0
2008-05-28 15:00:00,39.45,39.58,39.45,39.53,30100.0,39.45,39.58,39.45,39.53,30100.0
2008-05-28 15:10:00,39.54,39.59,39.49,39.59,37600.0,39.54,39.59,39.49,39.59,37600.0
2008-05-28 15:20:00,39.58,39.7,39.52,39.61,84700.0,39.58,39.7,39.52,39.61,84700.0
2008-05-28 15:30:00,39.63,39.71,39.59,39.62,49200.0,39.63,39.71,39.59,39.62,49200.0
2008-05-28 15:40:00,39.62,39.67,39.5,39.67,69600.0,39.62,39.67,39.5,39.67,69600.0
2008-05-28 15:50:00,39.65,39.71,39.6,39.7,99600.0,39.65,39.71,39.6,39.7,99600.0
2008-05-29 09:30:00,40.03,40.6,40.03,40.55,110200.0,40.03,40.6,40.03,40.55,110200.0
2008-05-29 09:40:00,40.53,40.8,40.53,40.8,76700.0,40.53,40.8,40.53,40.8,76700.0
2008-05-29 09:50:00,40.79,40.95,40.78,40.94,77000.0,40.79,40.95,40.78,40.94,77000.0
2008-05-29 10:00:00,40.93,41.0,40.72,40.81,90800.0,40.93,41.0,40.72,40.81,90800.0
2008-05-29 10:10:00,40.81,40.83,40.58,40.65,116300.0,40.81,40.83,40.58,40.65,116300.0
2008-05-29 10:20:00,40.65,40.78,40.58,40.6,68900.0,40.65,40.78,40.58,40.6,68900.0
2008-05-29 10:30:00,40.6,40.84,40.36,40.78,117100.0,40.6,40.84,40.36,40.78,117100.0
2008-05-29 10:40:00,40.79,41.04,40.7,40.99,104300.0,40.79,41.04,40.7,40.99,104300.0
2008-05-29 10:50:00,41.0,41.14,40.95,40.95,70200.0,41.0,41.14,40.95,40.95,70200.0
2008-05-29 11:00:00,40.94,41.05,40.88,41.0,73800.0,40.94,41.05,40.88,41.0,73800.0
2008-05-29 11:10:00,41.02,41.07,40.88,40.91,50500.0,41.02,41.07,40.88,40.91,50500.0
2008-05-29 11:20:00,40.91,41.0,40.82,41.0,54700.0,40.91,41.0,40.82,41.0,54700.0
2008-05-29 11:30:00,41.0,41.17,40.99,41.08,53100.0,41.0,41.17,40.99,41.08,53100.0
2008-05-29 11:40:00,41.1,41.38,41.08,41.38,78600.0,41.1,41.38,41.08,41.38,78600.0
2008-05-29 11:50:00,41.39,41.42,41.21,41.21,84600.0,41.39,41.42,41.21,41.21,84600.0
2008-05-29 12:00:00,41.22,41.23,41.16,41.19,35500.0,41.22,41.23,41.16,41.19,35500.0
2008-05-29 12:10:00,41.2,41.26,41.15,41.25,35500.0,41.2,41.26,41.15,41.25,35500.0
2008-05-29 12:20:00,41.25,41.26,41.18,41.25,29400.0,41.25,41.26,41.18,41.25,29400.0
2008-05-29 12:30:00,41.25,41.5,41.24,41.5,85700.0,41.25,41.5,41.24,41.5,85700.0
2008-05-29 12:40:00,41.51,41.52,41.45,41.46,36300.0,41.51,41.52,41.45,41.46,36300.0
2008-05-29 12:50:00,41.47,41.5,41.46,41.48,19700.0,41.47,41.5,41.46,41.48,19700.0
2008-05-29 13:00:00,41.47,41.54,41.46,41.52,43600.0,41.47,41.54,41.46,41.52,43600.0
2008-05-29 13:10:00,41.51,41.51,41.35,41.37,33100.0,41.51,41.51,41.35,41.37,33100.0
2008-05-29 13:20:00,41.37,41.41,41.33,41.34,35100.0,41.37,41.41,41.33,41.34,35100.0
2008-05-29 13:30:00,41.34,41.44,41.32,41.39,34400.0,41.34,41.44,41.32,41.39,34400.0
2008-05-29 13:40:00,41.39,41.4,41.32,41.36,30600.0,41.39,41.4,41.32,41.36,30600.0
2008-05-29 13:50:00,41.35,41.36,41.17,41.17,31600.0,41.35,41.36,41.17,41.17,31600.0
2008-05-29 14:00:00,41.18,41.28,41.17,41.24,42500.0,41.18,41.28,41.17,41.24,42500.0
2008-05-29 14:10:00,41.24,41.43,41.2,41.43,29700.0,41.24,41.43,41.2,41.43,29700.0
2008-05-29 14:20:00,41.43,41.49,41.38,41.39,41000.0,41.43,41.49,41.38,41.39,41000.0
2008-05-29 14:30:00,41.4,41.41,41.25,41.25,26700.0,41.4,41.41,41.25,41.25,26700.0
2008-05-29 14:40:00,41.25,41.26,41.18,41.23,56600.0,41.25,41.26,41.18,41.23,56600.0
2008-05-29 14:50:00,41.24,41.33,41.15,41.2,26200.0,41.24,41.33,41.15,41.2,26200.0
2008-05-29 15:00:00,41.19,41.2,41.09,41.18,34400.0,41.19,41.2,41.09,41.18,34400.0
2008-05-29 15:10:00,41.18,41.22,41.13,41.17,37000.0,41.18,41.22,41.13,41.17,37000.0
2008-05-29 15:20:00,41.17,41.23,40.97,40.98,75800.0,41.17,41.23,40.97,40.98,75800.0
2008-05-29 15:30:00,40.99,41.08,40.98,41.08,69400.0,40.99,41.08,40.98,41.08,69400.0
2008-05-29 15:40:00,41.09,41.12,40.95,40.99,152200.0,41.09,41.12,40.95,40.99,152200.0
2008-05-29 15:50:00,40.98,41.03,40.89,40.93,141600.0,40.98,41.03,40.89,40.93,141600.0
2008-05-30 09:30:00,41.03,41.03,40.55,40.82,52700.0,41.03,41.03,40.55,40.82,52700.0
2008-05-30 09:40:00,40.86,41.33,40.86,41.23,75300.0,40.86,41.33,40.86,41.23,75300.0
2008-05-30 09:50:00,41.23,41.38,41.01,41.14,62300.0,41.23,41.38,41.01,41.14,62300.0
2008-05-30 10:00:00,41.14,41.15,40.97,41.0,60400.0,41.14,41.15,40.97,41.0,60400.0
2008-05-30 10:10:00,40.99,41.08,40.94,41.02,53800.0,40.99,41.08,40.94,41.02,53800.0
2008-05-30 10:20:00,41.02,41.28,41.02,41.26,34500.0,41.02,41.28,41.02,41.26,34500.0
2008-05-30 10:30:00,41.29,41.32,41.09,41.18,34100.0,41.29,41.32,41.09,41.18,34100.0
2008-05-30 10:40:00,41.19,41.27,41.15,41.16,29500.0,41.19,41.27,41.15,41.16,29500.0
2008-05-30 10:50:00,41.14,41.16,41.0,41.11,34800.0,41.14,41.16,41.0,41.11,34800.0
2008-05-30 11:00:00,41.11,41.12,40.97,41.02,43100.0,41.11,41.12,40.97,41.02,43100.0
2008-05-30 11:10:00,41.01,41.11,40.99,41.09,39500.0,41.01,41.11,40.99,41.09,39500.0
2008-05-30 11:20:00,41.11,41.13,41.04,41.04,37300.0,41.11,41.13,41.04,41.04,37300.0
2008-05-30 11:30:00,41.05,41.1,41.02,41.02,40100.0,41.05,41.1,41.02,41.02,40100.0
2008-05-30 11:40:00,41.05,41.13,41.03,41.07,25300.0,41.05,41.13,41.03,41.07,25300.0
2008-05-30 11:50:00,41.06,41.15,41.03,41.15,23600.0,41.06,41.15,41.03,41.15,23600.0
2008-05-30 12:00:00,41.15,41.16,41.11,41.15,17200.0,41.15,41.16,41.11,41.15,17200.0
2008-05-30 12:10:00,41.13,41.17,41.13,41.16,14300.0,41.13,41.17,41.13,41.16,14300.0
2008-05-30 12:20:00,41.16,41.18,41.13,41.17,17300.0,41.16,41.18,41.13,41.17,17300.0
2008-05-30 12:30:00,41.17,41.17,41.01,41.12,44900.0,41.17,41.17,41.01,41.12,44900.0
2008-05-30 12:40:00,41.11,41.16,41.04,41.07,25100.0,41.11,41.16,41.04,41.07,25100.0
2008-05-30 12:50:00,41.07,41.12,41.03,41.1,21800.0,41.07,41.12,41.03,41.1,21800.0
2008-05-30 13:00:00,41.11,41.17,41.1,41.12,20800.0,41.11,41.17,41.1,41.12,20800.0
2008-05-30 13:10:00,41.12,41.12,41.05,41.07,16800.0,41.12,41.12,41.05,41.07,16800.0
2008-05-30 13:20:00,41.08,41.16,41.07,41.16,17900.0,41.08,41.16,41.07,41.16,17900.0
2008-05-30 13:30:00,41.16,41.17,41.1,41.17,33000.0,41.16,41.17,41.1,41.17,33000.0
2008-05-30 13:40:00,41.18,41.2,41.15,41.2,45100.0,41.18,41.2,41.15,41.2,45100.0
2008-05-30 13:50:00,41.19,41.26,41.16,41.17,22000.0,41.19,41.26,41.16,41.17,22000.0
2008-05-30 14:00:00,41.16,41.2,41.09,41.17,44900.0,41.16,41.2,41.09,41.17,44900.0
2008-05-30 14:10:00,41.16,41.17,41.13,41.15,18800.0,41.16,41.17,41.13,41.15,18800.0
2008-05-30 14:20:00,41.15,41.19,41.07,41.15,53400.0,41.15,41.19,41.07,41.15,53400.0
2008-05-30 14:30:00,41.17,41.28,41.16,41.28,30400.0,41.17,41.28,41.16,41.28,30400.0
2008-05-30 14:40:00,41.28,41.34,41.27,41.27,30400.0,41.28,41.34,41.27,41.27,30400.0
2008-05-30 14:50:00,41.27,41.4,41.27,41.36,42700.0,41.27,41.4,41.27,41.36,42700.0
2008-05-30 15:00:00,41.35,41.44,41.34,41.37,42600.0,41.35,41.44,41.34,41.37,42600.0
2008-05-30 15:10:00,41.37,41.38,41.22,41.24,27200.0,41.37,41.38,41.22,41.24,27200.0
2008-05-30 15:20:00,41.25,41.29,41.21,41.27,54300.0,41.25,41.29,41.21,41.27,54300.0
2008-05-30 15:30:00,41.29,41.35,41.23,41.3,93100.0,41.29,41.35,41.23,41.3,93100.0
2008-05-30 15:40:00,41.31,41.44,41.27,41.4,116800.0,41.31,41.44,41.27,41.4,116800.0
2008-05-30 15:50:00,41.39,41.4,41.16,41.16,113900.0,41.39,41.4,41.16,41.16,113900.0
2008-06-02 09:30:00,40.9,41.16,40.61,40.78,64000.0,40.9,41.16,40.61,40.78,64000.0
2008-06-02 09:40:00,40.78,40.78,40.51,40.53,50800.0,40.78,40.78,40.51,40.53,50800.0
2008-06-02 09:50:00,40.53,40.56,40.31,40.55,51900.0,40.53,40.56,40.31,40.55,51900.0
2008-06-02 10:00:00,40.56,40.62,40.46,40.48,43800.0,40.56,40.62,40.46,40.48,43800.0
2008-06-02 10:10:00,40.46,40.56,40.28,40.33,40100.0,40.46,40.56,40.28,40.33,40100.0
2008-06-02 10:20:00,40.33,40.41,40.28,40.4,29100.0,40.33,40.41,40.28,40.4,29100.0
2008-06-02 10:30:00,40.36,40.41,40.33,40.36,33700.0,40.36,40.41,40.33,40.36,33700.0
2008-06-02 10:40:00,40.36,40.38,40.22,40.31,40500.0,40.36,40.38,40.22,40.31,40500.0
2008-06-02 10:50:00,40.31,40.35,40.23,40.23,38300.0,40.31,40.35,40.23,40.23,38300.0
2008-06-02 11:00:00,40.23,40.27,40.14,40.26,71300.0,40.23,40.27,40.14,40.26,71300.0
2008-06-02 11:10:00,40.26,40.43,40.24,40.43,86100.0,40.26,40.43,40.24,40.43,86100.0
2008-06-02 11:20:00,40.41,40.41,40.35,40.39,35700.0,40.41,40.41,40.35,40.39,35700.0
2008-06-02 11:30:00,40.38,40.4,40.34,40.35,31100.0,40.38,40.4,40.34,40.35,31100.0
2008-06-02 11:40:00,40.36,40.39,40.33,40.36,31500.0,40.36,40.39,40.33,40.36,31500.0
2008-06-02 11:50:00,40.36,40.49,40.34,40.48,34200.0,40.36,40.49,40.34,40.48,34200.0
2008-06-02 12:00:00,40.44,40.67,40.38,40.6,56700.0,40.44,40.67,40.38,40.6,56700.0
2008-06-02 12:10:00,40.58,40.63,40.5,40.59,20200.0,40.58,40.63,40.5,40.59,20200.0
2008-06-02 12:20:00,40.61,40.64,40.5,40.6,53300.0,40.61,40.64,40.5,40.6,53300.0
2008-06-02 12:30:00,40.58,40.58,40.27,40.28,84600.0,40.58,40.58,40.27,40.28,84600.0
2008-06-02 12:40:00,40.28,40.28,40.06,40.06,89400.0,40.28,40.28,40.06,40.06,89400.0
2008-06-02 12:50:00,40.07,40.16,40.0,40.03,40400.0,40.07,40.16,40.0,40.03,40400.0
2008-06-02 13:00:00,40.02,40.08,39.9,39.98,49000.0,40.02,40.08,39.9,39.98,49000.0
2008-06-02 13:10:00,39.99,40.02,39.93,39.93,42200.0,39.99,40.02,39.93,39.93,42200.0
2008-06-02 13:20:00,39.94,39.95,39.87,39.95,80500.0,39.94,39.95,39.87,39.95,80500.0
2008-06-02 13:30:00,39.94,40.01,39.91,39.99,32800.0,39.94,40.01,39.91,39.99,32800.0
2008-06-02 13:40:00,39.99,40.07,39.91,39.93,25200.0,39.99,40.07,39.91,39.93,25200.0
2008-06-02 13:50:00,39.95,40.02,39.93,40.01,24400.0,39.95,40.02,39.93,40.01,24400.0
2008-06-02 14:00:00,40.02,40.13,39.99,40.09,34900.0,40.02,40.13,39.99,40.09,34900.0
2008-06-02 14:10:00,40.07,40.1,40.0,40.0,25300.0,40.07,40.1,40.0,40.0,25300.0
2008-06-02 14:20:00,40.0,40.06,39.97,40.04,37500.0,40.0,40.06,39.97,40.04,37500.0
2008-06-02 14:30:00,40.05,40.09,39.99,40.02,37500.0,40.05,40.09,39.99,40.02,37500.0
2008-06-02 14:40:00,40.01,40.03,39.99,40.03,25600.0,40.01,40.03,39.99,40.03,25600.0
2008-06-02 14:50:00,40.03,40.04,39.99,40.0,68100.0,40.03,40.04,39.99,40.0,68100.0
2008-06-02 15:00:00,40.0,40.04,39.98,39.99,112700.0,40.0,40.04,39.98,39.99,112700.0
2008-06-02 15:10:00,40.0,40.04,39.98,39.99,70800.0,40.0,40.04,39.98,39.99,70800.0
2008-06-02 15:20:00,39.99,40.2,39.98,40.13,90100.0,39.99,40.2,39.98,40.13,90100.0
2008-06-02 15:30:00,40.13,40.27,40.12,40.26,77900.0,40.13,40.27,40.12,40.26,77900.0
2008-06-02 15:40:00,40.26,40.34,40.25,40.28,81000.0,40.26,40.34,40.25,40.28,81000.0
2008-06-02 15:50:00,40.29,40.48,40.28,40.43,212600.0,40.29,40.48,40.28,40.43,212600.0
2008-06-03 09:30:00,40.65,40.95,40.63,40.73,74200.0,40.65,40.95,40.63,40.73,74200.0
2008-06-03 09:40:00,40.71,40.81,40.67,40.73,69400.0,40.71,40.81,40.67,40.73,69400.0
2008-06-03 09:50:00,40.74,40.77,40.66,40.67,49300.0,40.74,40.77,40.66,40.67,49300.0
2008-06-03 10:00:00,40.68,41.2,40.68,41.0,63300.0,40.68,41.2,40.68,41.0,63300.0
2008-06-03 10:10:00,41.01,41.13,40.95,41.0,47700.0,41.01,41.13,40.95,41.0,47700.0
2008-06-03 10:20:00,40.99,41.02,40.95,40.96,31100.0,40.99,41.02,40.95,40.96,31100.0
2008-06-03 10:30:00,40.95,40.99,40.91,40.98,24600.0,40.95,40.99,40.91,40.98,24600.0
2008-06-03 10:40:00,40.99,41.0,40.77,40.86,58100.0,40.99,41.0,40.77,40.86,58100.0
2008-06-03 10:50:00,40.85,41.02,40.85,40.94,51200.0,40.85,41.02,40.85,40.94,51200.0
2008-06-03 11:00:00,40.96,41.03,40.89,40.94,34500.0,40.96,41.03,40.89,40.94,34500.0
2008-06-03 11:10:00,40.94,41.1,40.93,41.06,43000.0,40.94,41.1,40.93,41.06,43000.0
2008-06-03 11:20:00,41.06,41.11,40.94,40.99,22100.0,41.06,41.11,40.94,40.99,22100.0
2008-06-03 11:30:00,41.0,41.02,40.93,40.95,22000.0,41.0,41.02,40.93,40.95,22000.0
2008-06-03 11:40:00,40.95,41.08,40.95,41.04,26700.0,40.95,41.08,40.95,41.04,26700.0
2008-06-03 11:50:00,41.04,41.1,41.02,41.07,15600.0,41.04,41.1,41.02,41.07,15600.0
2008-06-03 12:00:00,41.09,41.1,40.98,41.0,28700.0,41.09,41.1,40.98,41.0,28700.0
2008-06-03 12:10:00,41.02,41.06,40.95,40.96,174100.0,41.02,41.06,40.95,40.96,174100.0
2008-06-03 12:20:00,40.95,40.96,40.8,40.81,53500.0,40.95,40.96,40.8,40.81,53500.0
2008-06-03 12:30:00,40.81,40.85,40.77,40.84,14400.0,40.81,40.85,40.77,40.84,14400.0
2008-06-03 12:40:00,40.85,40.85,40.79,40.8,23500.0,40.85,40.85,40.79,40.8,23500.0
2008-06-03 12:50:00,40.81,40.85,40.69,40.75,31600.0,40.81,40.85,40.69,40.75,31600.0
2008-06-03 13:00:00,40.76,40.79,40.69,40.75,33100.0,40.76,40.79,40.69,40.75,33100.0
2008-06-03 13:10:00,40.74,40.88,40.72,40.86,27100.0,40.74,40.88,40.72,40.86,27100.0
2008-06-03 13:20:00,40.86,40.87,40.64,40.69,31500.0,40.86,40.87,40.64,40.69,31500.0
2008-06-03 13:30:00,40.69,40.69,40.38,40.41,86800.0,40.69,40.69,40.38,40.41,86800.0
2008-06-03 13:40:00,40.42,40.51,40.35,40.39,40800.0,40.42,40.51,40.35,40.39,40800.0
2008-06-03 13:50:00,40.38,40.39,40.15,40.36,59400.0,40.38,40.39,40.15,40.36,59400.0
2008-06-03 14:00:00,40.34,40.35,40.16,40.34,59500.0,40.34,40.35,40.16,40.34,59500.0
2008-06-03 14:10:00,40.34,40.41,40.13,40.17,34000.0,40.34,40.41,40.13,40.17,34000.0
2008-06-03 14:20:00,40.17,40.19,39.99,40.0,65500.0,40.17,40.19,39.99,40.0,65500.0
2008-06-03 14:30:00,40.0,40.2,39.99,40.11,64000.0,40.0,40.2,39.99,40.11,64000.0
2008-06-03 14:40:00,40.11,40.11,39.99,40.08,29800.0,40.11,40.11,39.99,40.08,29800.0
2008-06-03 14:50:00,40.08,40.19,40.08,40.18,24300.0,40.08,40.19,40.08,40.18,24300.0
2008-06-03 15:00:00,40.16,40.48,40.06,40.41,77800.0,40.16,40.48,40.06,40.41,77800.0
2008-06-03 15:10:00,40.41,40.45,40.32,40.4,32500.0,40.41,40.45,40.32,40.4,32500.0
2008-06-03 15:20:00,40.42,40.56,40.38,40.53,40300.0,40.42,40.56,40.38,40.53,40300.0
2008-06-03 15:30:00,40.51,40.71,40.45,40.65,86500.0,40.51,40.71,40.45,40.65,86500.0
2008-06-03 15:40:00,40.66,40.7,40.54,40.58,71500.0,40.66,40.7,40.54,40.58,71500.0
2008-06-03 15:50:00,40.58,40.7,40.52,40.52,125900.0,40.58,40.7,40.52,40.52,125900.0
2008-06-04 09:30:00,40.6,40.6,40.08,40.19,125400.0,40.6,40.6,40.08,40.19,125400.0
2008-06-04 09:40:00,40.2,40.54,40.19,40.54,133500.0,40.2,40.54,40.19,40.54,133500.0
2008-06-04 09:50:00,40.56,40.79,40.53,40.68,41700.0,40.56,40.79,40.53,40.68,41700.0
2008-06-04 10:00:00,40.69,40.86,40.62,40.74,190700.0,40.69,40.86,40.62,40.74,190700.0
2008-06-04 10:10:00,40.74,40.85,40.69,40.74,77100.0,40.74,40.85,40.69,40.74,77100.0
2008-06-04 10:20:00,40.7,40.95,40.67,40.88,45200.0,40.7,40.95,40.67,40.88,45200.0
2008-06-04 10:30:00,40.89,40.93,40.73,40.76,38900.0,40.89,40.93,40.73,40.76,38900.0
2008-06-04 10:40:00,40.73,40.99,40.7,40.93,36100.0,40.73,40.99,40.7,40.93,36100.0
2008-06-04 10:50:00,40.92,41.16,40.91,41.1,65600.0,40.92,41.16,40.91,41.1,65600.0
2008-06-04 11:00:00,41.11,41.11,40.95,41.1,44500.0,41.11,41.11,40.95,41.1,44500.0
2008-06-04 11:10:00,41.1,41.18,41.0,41.0,55500.0,41.1,41.18,41.0,41.0,55500.0
2008-06-04 11:20:00,41.01,41.15,40.98,40.99,52700.0,41.01,41.15,40.98,40.99,52700.0
2008-06-04 11:30:00,40.99,41.04,40.98,41.03,19900.0,40.99,41.04,40.98,41.03,19900.0
2008-06-04 11:40:00,41.04,41.08,40.99,41.01,15200.0,41.04,41.08,40.99,41.01,15200.0
2008-06-04 11:50:00,41.01,41.08,40.99,41.06,26100.0,41.01,41.08,40.99,41.06,26100.0
2008-06-04 12:00:00,41.05,41.05,40.87,40.97,122500.0,41.05,41.05,40.87,40.97,122500.0
2008-06-04 12:10:00,40.98,41.01,40.93,40.99,38100.0,40.98,41.01,40.93,40.99,38100.0
2008-06-04 12:20:00,41.0,41.01,40.89,40.97,99700.0,41.0,41.01,40.89,40.97,99700.0
2008-06-04 12:30:00,40.98,41.01,40.83,40.88,98100.0,40.98,41.01,40.83,40.88,98100.0
2008-06-04 12:40:00,40.9,40.92,40.82,40.85,16500.0,40.9,40.92,40.82,40.85,16500.0
2008-06-04 12:50:00,40.83,40.9,40.82,40.83,17000.0,40.83,40.9,40.82,40.83,17000.0
2008-06-04 13:00:00,40.83,40.87,40.74,40.77,95200.0,40.83,40.87,40.74,40.77,95200.0
2008-06-04 13:10:00,40.77,40.86,40.76,40.82,32400.0,40.77,40.86,40.76,40.82,32400.0
2008-06-04 13:20:00,40.82,40.99,40.82,40.96,24000.0,40.82,40.99,40.82,40.96,24000.0
2008-06-04 13:30:00,40.97,41.01,40.85,40.85,22200.0,40.97,41.01,40.85,40.85,22200.0
2008-06-04 13:40:00,40.84,40.94,40.83,40.9,32600.0,40.84,40.94,40.83,40.9,32600.0
2008-06-04 13:50:00,40.89,41.01,40.88,41.0,20400.0,40.89,41.01,40.88,41.0,20400.0
2008-06-04 14:00:00,40.98,40.99,40.85,40.85,25600.0,40.98,40.99,40.85,40.85,25600.0
2008-06-04 14:10:00,40.83,40.85,40.69,40.7,63900.0,40.83,40.85,40.69,40.7,63900.0
2008-06-04 14:20:00,40.71,40.84,40.67,40.74,35200.0,40.71,40.84,40.67,40.74,35200.0
2008-06-04 14:30:00,40.73,40.88,40.7,40.86,17900.0,40.73,40.88,40.7,40.86,17900.0
2008-06-04 14:40:00,40.88,40.9,40.59,40.6,86500.0,40.88,40.9,40.59,40.6,86500.0
2008-06-04 14:50:00,40.62,40.7,40.43,40.56,122600.0,40.62,40.7,40.43,40.56,122600.0
2008-06-04 15:00:00,40.54,40.69,40.52,40.62,45200.0,40.54,40.69,40.52,40.62,45200.0
2008-06-04 15:10:00,40.64,40.79,40.44,40.73,74800.0,40.64,40.79,40.44,40.73,74800.0
2008-06-04 15:20:00,40.74,40.86,40.65,40.71,92800.0,40.74,40.86,40.65,40.71,92800.0
2008-06-04 15:30:00,40.71,40.77,40.63,40.76,70700.0,40.71,40.77,40.63,40.76,70700.0
2008-06-04 15:40:00,40.76,40.83,40.6,40.79,71400.0,40.76,40.83,40.6,40.79,71400.0
2008-06-04 15:50:00,40.79,40.87,40.72,40.79,107500.0,40.79,40.87,40.72,40.79,107500.0
2008-06-05 09:30:00,40.65,40.9,40.55,40.7,61000.0,40.65,40.9,40.55,40.7,61000.0
2008-06-05 09:40:00,40.7,41.09,40.7,40.96,39100.0,40.7,41.09,40.7,40.96,39100.0
2008-06-05 09:50:00,40.93,41.0,40.7,40.82,102000.0,40.93,41.0,40.7,40.82,102000.0
2008-06-05 10:00:00,40.83,40.87,40.65,40.86,219900.0,40.83,40.87,40.65,40.86,219900.0
2008-06-05 10:10:00,40.83,41.27,40.83,41.26,31900.0,40.83,41.27,40.83,41.26,31900.0
2008-06-05 10:20:00,41.26,41.26,41.09,41.17,23800.0,41.26,41.26,41.09,41.17,23800.0
2008-06-05 10:30:00,41.18,41.33,41.15,41.15,21200.0,41.18,41.33,41.15,41.15,21200.0
2008-06-05 10:40:00,41.13,41.35,41.13,41.26,68400.0,41.13,41.35,41.13,41.26,68400.0
2008-06-05 10:50:00,41.26,41.34,41.23,41.27,10000.0,41.26,41.34,41.23,41.27,10000.0
2008-06-05 11:00:00,41.26,41.3,41.05,41.05,22000.0,41.26,41.3,41.05,41.05,22000.0
2008-06-05 11:10:00,41.06,41.17,41.03,41.14,54800.0,41.06,41.17,41.03,41.14,54800.0
2008-06-05 11:20:00,41.16,41.21,41.0,41.21,22000.0,41.16,41.21,41.0,41.21,22000.0
2008-06-05 11:30:00,41.21,41.22,41.09,41.15,7400.0,41.21,41.22,41.09,41.15,7400.0
2008-06-05 11:40:00,41.14,41.21,41.08,41.17,11500.0,41.14,41.21,41.08,41.17,11500.0
2008-06-05 11:50:00,41.18,41.19,41.02,41.06,12000.0,41.18,41.19,41.02,41.06,12000.0
2008-06-05 12:00:00,41.05,41.17,41.02,41.02,15900.0,41.05,41.17,41.02,41.02,15900.0
2008-06-05 12:10:00,41.02,41.05,40.98,41.01,10400.0,41.02,41.05,40.98,41.01,10400.0
2008-06-05 12:20:00,41.01,41.13,40.98,41.08,30500.0,41.01,41.13,40.98,41.08,30500.0
2008-06-05 12:30:00,41.1,41.11,40.97,41.0,121300.0,41.1,41.11,40.97,41.0,121300.0
2008-06-05 12:40:00,40.99,41.09,40.99,41.04,31600.0,40.99,41.09,40.99,41.04,31600.0
2008-06-05 12:50:00,41.05,41.11,41.0,41.08,73700.0,41.05,41.11,41.0,41.08,73700.0
2008-06-05 13:00:00,41.08,41.11,41.0,41.0,14500.0,41.08,41.11,41.0,41.0,14500.0
2008-06-05 13:10:00,41.0,41.02,40.99,41.01,12600.0,41.0,41.02,40.99,41.01,12600.0
2008-06-05 13:20:00,41.01,41.11,40.96,41.04,71300.0,41.01,41.11,40.96,41.04,71300.0
2008-06-05 13:30:00,41.06,41.17,41.04,41.15,91600.0,41.06,41.17,41.04,41.15,91600.0
2008-06-05 13:40:00,41.13,41.24,41.1,41.11,19200.0,41.13,41.24,41.1,41.11,19200.0
2008-06-05 13:50:00,41.11,41.16,41.1,41.15,21500.0,41.11,41.16,41.1,41.15,21500.0
2008-06-05 14:00:00,41.15,41.16,41.0,41.02,34600.0,41.15,41.16,41.0,41.02,34600.0
2008-06-05 14:10:00,41.02,41.13,41.01,41.05,134400.0,41.02,41.13,41.01,41.05,134400.0
2008-06-05 14:20:00,41.04,41.18,40.98,41.1,108700.0,41.04,41.18,40.98,41.1,108700.0
2008-06-05 14:30:00,41.1,41.22,41.08,41.2,98100.0,41.1,41.22,41.08,41.2,98100.0
2008-06-05 14:40:00,41.2,41.25,41.13,41.15,21800.0,41.2,41.25,41.13,41.15,21800.0
2008-06-05 14:50:00,41.14,41.28,41.11,41.27,16700.0,41.14,41.28,41.11,41.27,16700.0
2008-06-05 15:00:00,41.28,41.43,41.18,41.43,113200.0,41.28,41.43,41.18,41.43,113200.0
2008-06-05 15:10:00,41.42,41.53,41.36,41.39,57800.0,41.42,41.53,41.36,41.39,57800.0
2008-06-05 15:20:00,41.4,41.47,41.37,41.41,31400.0,41.4,41.47,41.37,41.41,31400.0
2008-06-05 15:30:00,41.38,41.5,41.37,41.42,26100.0,41.38,41.5,41.37,41.42,26100.0
2008-06-05 15:40:00,41.41,41.47,41.35,41.47,43800.0,41.41,41.47,41.35,41.47,43800.0
2008-06-05 15:50:00,41.47,41.57,41.46,41.49,97900.0,41.47,41.57,41.46,41.49,97900.0
2008-06-06 09:30:00,40.94,41.45,40.94,41.41,62400.0,40.94,41.45,40.94,41.41,62400.0
2008-06-06 09:40:00,41.41,41.68,41.35,41.47,39700.0,41.41,41.68,41.35,41.47,39700.0
2008-06-06 09:50:00,41.51,41.55,41.42,41.5,39800.0,41.51,41.55,41.42,41.5,39800.0
2008-06-06 10:00:00,41.5,41.51,41.07,41.13,50400.0,41.5,41.51,41.07,41.13,50400.0
2008-06-06 10:10:00,41.14,41.27,41.07,41.25,46800.0,41.14,41.27,41.07,41.25,46800.0
2008-06-06 10:20:00,41.28,41.28,41.14,41.18,62600.0,41.28,41.28,41.14,41.18,62600.0
2008-06-06 10:30:00,41.19,41.35,41.12,41.29,81600.0,41.19,41.35,41.12,41.29,81600.0
2008-06-06 10:40:00,41.27,41.35,41.2,41.35,41400.0,41.27,41.35,41.2,41.35,41400.0
2008-06-06 10:50:00,41.35,41.39,41.19,41.25,135100.0,41.35,41.39,41.19,41.25,135100.0
2008-06-06 11:00:00,41.25,41.32,41.21,41.27,68400.0,41.25,41.32,41.21,41.27,68400.0
2008-06-06 11:10:00,41.27,41.33,41.18,41.31,110200.0,41.27,41.33,41.18,41.31,110200.0
2008-06-06 11:20:00,41.3,41.32,41.19,41.27,55200.0,41.3,41.32,41.19,41.27,55200.0
2008-06-06 11:30:00,41.27,41.32,41.21,41.28,60800.0,41.27,41.32,41.21,41.28,60800.0
2008-06-06 11:40:00,41.28,41.34,41.21,41.22,92400.0,41.28,41.34,41.21,41.22,92400.0
2008-06-06 11:50:00,41.23,41.26,41.21,41.25,53800.0,41.23,41.26,41.21,41.25,53800.0
2008-06-06 12:00:00,41.24,41.27,41.21,41.27,70100.0,41.24,41.27,41.21,41.27,70100.0
2008-06-06 12:10:00,41.26,41.32,41.23,41.25,38600.0,41.26,41.32,41.23,41.25,38600.0
2008-06-06 12:20:00,41.24,41.27,41.2,41.26,57600.0,41.24,41.27,41.2,41.26,57600.0
2008-06-06 12:30:00,41.26,41.31,41.23,41.3,49500.0,41.26,41.31,41.23,41.3,49500.0
2008-06-06 12:40:00,41.29,41.4,41.26,41.38,20600.0,41.29,41.4,41.26,41.38,20600.0
2008-06-06 12:50:00,41.38,41.38,41.2,41.22,22800.0,41.38,41.38,41.2,41.22,22800.0
2008-06-06 13:00:00,41.22,41.24,41.06,41.13,62400.0,41.22,41.24,41.06,41.13,62400.0
2008-06-06 13:10:00,41.13,41.21,41.11,41.13,65500.0,41.13,41.21,41.11,41.13,65500.0
2008-06-06 13:20:00,41.14,41.26,41.1,41.11,142100.0,41.14,41.26,41.1,41.11,142100.0
2008-06-06 13:30:00,41.1,41.22,41.08,41.13,58800.0,41.1,41.22,41.08,41.13,58800.0
2008-06-06 13:40:00,41.13,41.18,41.11,41.16,48000.0,41.13,41.18,41.11,41.16,48000.0
2008-06-06 13:50:00,41.15,41.17,41.06,41.11,233700.0,41.15,41.17,41.06,41.11,233700.0
2008-06-06 14:00:00,41.1,41.13,41.05,41.07,69800.0,41.1,41.13,41.05,41.07,69800.0
2008-06-06 14:10:00,41.08,41.13,40.99,41.05,141900.0,41.08,41.13,40.99,41.05,141900.0
2008-06-06 14:20:00,41.06,41.13,40.76,40.79,133300.0,41.06,41.13,40.76,40.79,133300.0
2008-06-06 14:30:00,40.78,40.92,40.72,40.76,44700.0,40.78,40.92,40.72,40.76,44700.0
2008-06-06 14:40:00,40.76,40.84,40.72,40.8,52800.0,40.76,40.84,40.72,40.8,52800.0
2008-06-06 14:50:00,40.79,40.82,40.63,40.63,43200.0,40.79,40.82,40.63,40.63,43200.0
2008-06-06 15:00:00,40.64,40.92,40.64,40.92,52400.0,40.64,40.92,40.64,40.92,52400.0
2008-06-06 15:10:00,40.92,41.04,40.88,40.96,76000.0,40.92,41.04,40.88,40.96,76000.0
2008-06-06 15:20:00,40.95,40.96,40.8,40.88,62000.0,40.95,40.96,40.8,40.88,62000.0
2008-06-06 15:30:00,40.88,40.9,40.79,40.84,89600.0,40.88,40.9,40.79,40.84,89600.0
2008-06-06 15:40:00,40.84,40.85,40.6,40.68,335000.0,40.84,40.85,40.6,40.68,335000.0
2008-06-06 15:50:00,40.66,40.67,40.5,40.53,224200.0,40.66,40.67,40.5,40.53,224200.0
2008-06-09 09:30:00,40.44,40.83,40.44,40.7,36800.0,40.44,40.83,40.44,40.7,36800.0
2008-06-09 09:40:00,40.7,40.7,40.1,40.13,59300.0,40.7,40.7,40.1,40.13,59300.0
2008-06-09 09:50:00,40.14,40.33,40.08,40.27,24300.0,40.14,40.33,40.08,40.27,24300.0
2008-06-09 10:00:00,40.28,40.48,40.2,40.35,69900.0,40.28,40.48,40.2,40.35,69900.0
2008-06-09 10:10:00,40.41,40.65,40.26,40.56,43300.0,40.41,40.65,40.26,40.56,43300.0
2008-06-09 10:20:00,40.57,40.6,40.39,40.44,46300.0,40.57,40.6,40.39,40.44,46300.0
2008-06-09 10:30:00,40.44,40.46,40.3,40.31,23200.0,40.44,40.46,40.3,40.31,23200.0
2008-06-09 10:40:00,40.33,40.34,40.23,40.24,32200.0,40.33,40.34,40.23,40.24,32200.0
2008-06-09 10:50:00,40.26,40.28,40.14,40.15,22100.0,40.26,40.28,40.14,40.15,22100.0
2008-06-09 11:00:00,40.15,40.23,40.02,40.23,95300.0,40.15,40.23,40.02,40.23,95300.0
2008-06-09 11:10:00,40.23,40.31,40.21,40.29,24300.0,40.23,40.31,40.21,40.29,24300.0
2008-06-09 11:20:00,40.25,40.47,40.25,40.42,22700.0,40.25,40.47,40.25,40.42,22700.0
2008-06-09 11:30:00,40.42,40.52,40.41,40.43,31600.0,40.42,40.52,40.41,40.43,31600.0
2008-06-09 11:40:00,40.43,40.44,40.27,40.38,30600.0,40.43,40.44,40.27,40.38,30600.0
2008-06-09 11:50:00,40.35,40.36,40.27,40.28,22000.0,40.35,40.36,40.27,40.28,22000.0
2008-06-09 12:00:00,40.28,40.29,40.12,40.19,94100.0,40.28,40.29,40.12,40.19,94100.0
2008-06-09 12:10:00,40.21,40.24,40.16,40.21,22200.0,40.21,40.24,40.16,40.21,22200.0
2008-06-09 12:20:00,40.21,40.3,40.21,40.26,25300.0,40.21,40.3,40.21,40.26,25300.0
2008-06-09 12:30:00,40.27,40.27,40.23,40.24,24100.0,40.27,40.27,40.23,40.24,24100.0
2008-06-09 12:40:00,40.26,40.42,40.24,40.41,47800.0,40.26,40.42,40.24,40.41,47800.0
2008-06-09 12:50:00,40.41,40.52,40.39,40.5,54100.0,40.41,40.52,40.39,40.5,54100.0
2008-06-09 13:00:00,40.5,40.52,40.29,40.31,35400.0,40.5,40.52,40.29,40.31,35400.0
2008-06-09 13:10:00,40.31,40.36,40.11,40.15,37000.0,40.31,40.36,40.11,40.15,37000.0
2008-06-09 13:20:00,40.15,40.18,40.01,40.17,55800.0,40.15,40.18,40.01,40.17,55800.0
2008-06-09 13:30:00,40.15,40.2,40.14,40.2,17200.0,40.15,40.2,40.14,40.2,17200.0
2008-06-09 13:40:00,40.19,40.2,40.08,40.1,26800.0,40.19,40.2,40.08,40.1,26800.0
2008-06-09 13:50:00,40.08,40.16,40.01,40.11,66100.0,40.08,40.16,40.01,40.11,66100.0
2008-06-09 14:00:00,40.09,40.19,40.02,40.03,38600.0,40.09,40.19,40.02,40.03,38600.0
2008-06-09 14:10:00,40.04,40.13,39.99,40.12,113300.0,40.04,40.13,39.99,40.12,113300.0
2008-06-09 14:20:00,40.11,40.22,40.06,40.2,35000.0,40.11,40.22,40.06,40.2,35000.0
2008-06-09 14:30:00,40.19,40.41,40.14,40.35,44400.0,40.19,40.41,40.14,40.35,44400.0
2008-06-09 14:40:00,40.36,40.39,40.26,40.34,50800.0,40.36,40.39,40.26,40.34,50800.0
2008-06-09 14:50:00,40.35,40.44,40.34,40.39,125900.0,40.35,40.44,40.34,40.39,125900.0
2008-06-09 15:00:00,40.4,40.43,40.23,40.32,151500.0,40.4,40.43,40.23,40.32,151500.0
2008-06-09 15:10:00,40.32,40.47,40.3,40.45,118700.0,40.32,40.47,40.3,40.45,118700.0
2008-06-09 15:20:00,40.46,40.58,40.37,40.51,63700.0,40.46,40.58,40.37,40.51,63700.0
2008-06-09 15:30:00,40.51,40.67,40.51,40.64,108800.0,40.51,40.67,40.51,40.64,108800.0
2008-06-09 15:40:00,40.63,40.85,40.62,40.77,102500.0,40.63,40.85,40.62,40.77,102500.0
2008-06-09 15:50:00,40.76,40.83,40.65,40.77,216400.0,40.76,40.83,40.65,40.77,216400.0
2008-06-10 09:30:00,40.32,40.47,40.14,40.15,26700.0,40.32,40.47,40.14,40.15,26700.0
2008-06-10 09:40:00,40.12,40.33,40.02,40.11,25700.0,40.12,40.33,40.02,40.11,25700.0
2008-06-10 09:50:00,40.11,40.19,39.88,39.89,44900.0,40.11,40.19,39.88,39.89,44900.0
2008-06-10 10:00:00,39.9,39.97,39.88,39.96,81600.0,39.9,39.97,39.88,39.96,81600.0
2008-06-10 10:10:00,39.95,40.25,39.95,40.21,47500.0,39.95,40.25,39.95,40.21,47500.0
2008-06-10 10:20:00,40.2,40.2,39.98,40.04,50800.0,40.2,40.2,39.98,40.04,50800.0
2008-06-10 10:30:00,40.05,40.05,39.78,39.87,99900.0,40.05,40.05,39.78,39.87,99900.0
2008-06-10 10:40:00,39.88,39.9,39.74,39.88,84000.0,39.88,39.9,39.74,39.88,84000.0
2008-06-10 10:50:00,39.87,39.87,39.67,39.72,54400.0,39.87,39.87,39.67,39.72,54400.0
2008-06-10 11:00:00,39.74,39.88,39.65,39.7,84100.0,39.74,39.88,39.65,39.7,84100.0
2008-06-10 11:10:00,39.7,39.71,39.56,39.65,50500.0,39.7,39.71,39.56,39.65,50500.0
2008-06-10 11:20:00,39.65,39.66,39.51,39.51,72800.0,39.65,39.66,39.51,39.51,72800.0
2008-06-10 11:30:00,39.53,39.64,39.51,39.55,50100.0,39.53,39.64,39.51,39.55,50100.0
2008-06-10 11:40:00,39.56,39.81,39.56,39.75,74600.0,39.56,39.81,39.56,39.75,74600.0
2008-06-10 11:50:00,39.75,39.83,39.69,39.8,60100.0,39.75,39.83,39.69,39.8,60100.0
2008-06-10 12:00:00,39.81,40.04,39.8,39.98,125700.0,39.81,40.04,39.8,39.98,125700.0
2008-06-10 12:10:00,40.0,40.21,39.98,40.19,65900.0,40.0,40.21,39.98,40.19,65900.0
2008-06-10 12:20:00,40.19,40.24,40.06,40.09,60900.0,40.19,40.24,40.06,40.09,60900.0
2008-06-10 12:30:00,40.09,40.34,40.09,40.29,30100.0,40.09,40.34,40.09,40.29,30100.0
2008-06-10 12:40:00,40.29,40.3,40.11,40.17,20500.0,40.29,40.3,40.11,40.17,20500.0
2008-06-10 12:50:00,40.16,40.18,40.1,40.11,26100.0,40.16,40.18,40.1,40.11,26100.0
2008-06-10 13:00:00,40.1,40.1,40.02,40.06,23800.0,40.1,40.1,40.02,40.06,23800.0
2008-06-10 13:10:00,40.07,40.36,40.07,40.3,43500.0,40.07,40.36,40.07,40.3,43500.0
2008-06-10 13:20:00,40.28,40.32,40.24,40.28,24400.0,40.28,40.32,40.24,40.28,24400.0
2008-06-10 13:30:00,40.27,40.27,40.05,40.06,40700.0,40.27,40.27,40.05,40.06,40700.0
2008-06-10 13:40:00,40.06,40.16,40.06,40.14,23000.0,40.06,40.16,40.06,40.14,23000.0
2008-06-10 13:50:00,40.13,40.15,40.02,40.02,27300.0,40.13,40.15,40.02,40.02,27300.0
2008-06-10 14:00:00,40.03,40.06,39.76,39.92,124200.0,40.03,40.06,39.76,39.92,124200.0
2008-06-10 14:10:00,39.93,39.95,39.79,39.85,54100.0,39.93,39.95,39.79,39.85,54100.0
2008-06-10 14:20:00,39.86,40.06,39.83,40.04,68000.0,39.86,40.06,39.83,40.04,68000.0
2008-06-10 14:30:00,40.04,40.04,39.85,39.86,26900.0,40.04,40.04,39.85,39.86,26900.0
2008-06-10 14:40:00,39.88,39.98,39.88,39.88,24100.0,39.88,39.98,39.88,39.88,24100.0
2008-06-10 14:50:00,39.9,39.97,39.79,39.94,43000.0,39.9,39.97,39.79,39.94,43000.0
2008-06-10 15:00:00,39.98,40.08,39.98,39.98,20400.0,39.98,40.08,39.98,39.98,20400.0
2008-06-10 15:10:00,39.98,39.99,39.87,39.91,64300.0,39.98,39.99,39.87,39.91,64300.0
2008-06-10 15:20:00,39.91,39.97,39.88,39.96,49100.0,39.91,39.97,39.88,39.96,49100.0
2008-06-10 15:30:00,39.94,40.03,39.89,39.9,36900.0,39.94,40.03,39.89,39.9,36900.0
2008-06-10 15:40:00,39.9,39.96,39.79,39.9,66700.0,39.9,39.96,39.79,39.9,66700.0
2008-06-10 15:50:00,39.89,39.99,39.82,39.91,120900.0,39.89,39.99,39.82,39.91,120900.0
2008-06-11 09:30:00,39.75,39.97,39.49,39.66,53700.0,39.75,39.97,39.49,39.66,53700.0
2008-06-11 09:40:00,39.64,39.66,39.5,39.51,24800.0,39.64,39.66,39.5,39.51,24800.0
2008-06-11 09:50:00,39.57,39.61,39.19,39.19,47600.0,39.57,39.61,39.19,39.19,47600.0
2008-06-11 10:00:00,39.18,39.39,39.0,39.39,126100.0,39.18,39.39,39.0,39.39,126100.0
2008-06-11 10:10:00,39.39,39.4,39.04,39.11,140400.0,39.39,39.4,39.04,39.11,140400.0
2008-06-11 10:20:00,39.1,39.12,38.76,38.76,131100.0,39.1,39.12,38.76,38.76,131100.0
2008-06-11 10:30:00,38.75,39.15,38.74,39.07,147100.0,38.75,39.15,38.74,39.07,147100.0
2008-06-11 10:40:00,39.08,39.11,38.95,39.09,74700.0,39.08,39.11,38.95,39.09,74700.0
2008-06-11 10:50:00,39.08,39.19,38.99,39.16,67500.0,39.08,39.19,38.99,39.16,67500.0
2008-06-11 11:00:00,39.17,39.23,39.06,39.13,54000.0,39.17,39.23,39.06,39.13,54000.0
2008-06-11 11:10:00,39.15,39.42,39.15,39.2,75400.0,39.15,39.42,39.15,39.2,75400.0
2008-06-11 11:20:00,39.21,39.24,38.89,38.94,44300.0,39.21,39.24,38.89,38.94,44300.0
2008-06-11 11:30:00,38.94,39.04,38.87,39.04,45200.0,38.94,39.04,38.87,39.04,45200.0
2008-06-11 11:40:00,39.03,39.16,39.0,39.12,38400.0,39.03,39.16,39.0,39.12,38400.0
2008-06-11 11:50:00,39.12,39.32,39.11,39.29,31500.0,39.12,39.32,39.11,39.29,31500.0
2008-06-11 12:00:00,39.28,39.29,39.16,39.24,31700.0,39.28,39.29,39.16,39.24,31700.0
2008-06-11 12:10:00,39.25,39.25,39.0,39.03,56800.0,39.25,39.25,39.0,39.03,56800.0
2008-06-11 12:20:00,39.03,39.08,38.94,38.94,34500.0,39.03,39.08,38.94,38.94,34500.0
2008-06-11 12:30:00,38.93,38.95,38.84,38.85,38800.0,38.93,38.95,38.84,38.85,38800.0
2008-06-11 12:40:00,38.85,38.88,38.72,38.75,52700.0,38.85,38.88,38.72,38.75,52700.0
2008-06-11 12:50:00,38.75,38.77,38.62,38.68,80800.0,38.75,38.77,38.62,38.68,80800.0
2008-06-11 13:00:00,38.68,38.73,38.64,38.68,60500.0,38.68,38.73,38.64,38.68,60500.0
2008-06-11 13:10:00,38.67,38.7,38.63,38.68,36800.0,38.67,38.7,38.63,38.68,36800.0
2008-06-11 13:20:00,38.67,38.69,38.6,38.64,40200.0,38.67,38.69,38.6,38.64,40200.0
2008-06-11 13:30:00,38.63,38.63,38.52,38.53,55000.0,38.63,38.63,38.52,38.53,55000.0
2008-06-11 13:40:00,38.53,38.61,38.47,38.5,74400.0,38.53,38.61,38.47,38.5,74400.0
2008-06-11 13:50:00,38.5,38.52,38.42,38.5,83200.0,38.5,38.52,38.42,38.5,83200.0
2008-06-11 14:00:00,38.5,38.59,38.41,38.5,123600.0,38.5,38.59,38.41,38.5,123600.0
2008-06-11 14:10:00,38.5,38.54,38.43,38.49,62600.0,38.5,38.54,38.43,38.49,62600.0
2008-06-11 14:20:00,38.48,38.56,38.45,38.54,153000.0,38.48,38.56,38.45,38.54,153000.0
2008-06-11 14:30:00,38.54,38.6,38.4,38.42,171200.0,38.54,38.6,38.4,38.42,171200.0
2008-06-11 14:40:00,38.42,38.46,38.35,38.38,95500.0,38.42,38.46,38.35,38.38,95500.0
2008-06-11 14:50:00,38.38,38.42,38.23,38.23,104200.0,38.38,38.42,38.23,38.23,104200.0
2008-06-11 15:00:00,38.22,38.41,38.22,38.36,113600.0,38.22,38.41,38.22,38.36,113600.0
2008-06-11 15:10:00,38.37,38.42,38.33,38.33,108100.0,38.37,38.42,38.33,38.33,108100.0
2008-06-11 15:20:00,38.33,38.33,38.18,38.25,218000.0,38.33,38.33,38.18,38.25,218000.0
2008-06-11 15:30:00,38.25,38.34,38.2,38.25,185800.0,38.25,38.34,38.2,38.25,185800.0
2008-06-11 15:40:00,38.25,38.36,38.25,38.27,140400.0,38.25,38.36,38.25,38.27,140400.0
2008-06-11 15:50:00,38.26,38.3,38.17,38.27,210100.0,38.26,38.3,38.17,38.27,210100.0
2008-06-12 09:30:00,38.68,38.68,38.46,38.59,31900.0,38.68,38.68,38.46,38.59,31900.0
2008-06-12 09:40:00,38.61,39.16,38.61,39.13,42400.0,38.61,39.16,38.61,39.13,42400.0
2008-06-12 09:50:00,39.13,39.17,38.92,38.92,38000.0,39.13,39.17,38.92,38.92,38000.0
2008-06-12 10:00:00,38.92,39.09,38.82,39.01,52400.0,38.92,39.09,38.82,39.01,52400.0
2008-06-12 10:10:00,39.01,39.08,38.96,39.03,52900.0,39.01,39.08,38.96,39.03,52900.0
2008-06-12 10:20:00,39.01,39.11,38.92,39.11,55900.0,39.01,39.11,38.92,39.11,55900.0
2008-06-12 10:30:00,39.12,39.12,38.96,39.07,41200.0,39.12,39.12,38.96,39.07,41200.0
2008-06-12 10:40:00,39.07,39.14,38.98,39.01,32800.0,39.07,39.14,38.98,39.01,32800.0
2008-06-12 10:50:00,39.01,39.04,38.95,39.0,35000.0,39.01,39.04,38.95,39.0,35000.0
2008-06-12 11:00:00,38.98,39.17,38.98,38.99,76700.0,38.98,39.17,38.98,38.99,76700.0
2008-06-12 11:10:00,38.99,39.09,38.95,38.97,65700.0,38.99,39.09,38.95,38.97,65700.0
2008-06-12 11:20:00,38.96,39.01,38.92,38.93,67100.0,38.96,39.01,38.92,38.93,67100.0
2008-06-12 11:30:00,38.94,38.98,38.8,38.87,28700.0,38.94,38.98,38.8,38.87,28700.0
2008-06-12 11:40:00,38.87,38.88,38.65,38.69,39700.0,38.87,38.88,38.65,38.69,39700.0
2008-06-12 11:50:00,38.69,38.7,38.58,38.68,31900.0,38.69,38.7,38.58,38.68,31900.0
2008-06-12 12:00:00,38.69,38.77,38.67,38.75,35700.0,38.69,38.77,38.67,38.75,35700.0
2008-06-12 12:10:00,38.73,38.8,38.69,38.7,21400.0,38.73,38.8,38.69,38.7,21400.0
2008-06-12 12:20:00,38.69,38.71,38.63,38.65,20000.0,38.69,38.71,38.63,38.65,20000.0
2008-06-12 12:30:00,38.65,38.69,38.6,38.61,76000.0,38.65,38.69,38.6,38.61,76000.0
2008-06-12 12:40:00,38.62,38.72,38.61,38.65,63600.0,38.62,38.72,38.61,38.65,63600.0
2008-06-12 12:50:00,38.65,38.65,38.58,38.6,100400.0,38.65,38.65,38.58,38.6,100400.0
2008-06-12 13:00:00,38.6,38.66,38.54,38.58,81000.0,38.6,38.66,38.54,38.58,81000.0
2008-06-12 13:10:00,38.57,38.57,38.41,38.47,90700.0,38.57,38.57,38.41,38.47,90700.0
2008-06-12 13:20:00,38.47,38.58,38.45,38.58,26200.0,38.47,38.58,38.45,38.58,26200.0
2008-06-12 13:30:00,38.58,38.58,38.39,38.51,56000.0,38.58,38.58,38.39,38.51,56000.0
2008-06-12 13:40:00,38.51,38.51,38.22,38.22,73900.0,38.51,38.51,38.22,38.22,73900.0
2008-06-12 13:50:00,38.23,38.29,38.17,38.29,66700.0,38.23,38.29,38.17,38.29,66700.0
2008-06-12 14:00:00,38.28,38.35,38.18,38.35,83300.0,38.28,38.35,38.18,38.35,83300.0
2008-06-12 14:10:00,38.35,38.47,38.34,38.4,75800.0,38.35,38.47,38.34,38.4,75800.0
2008-06-12 14:20:00,38.39,38.43,38.23,38.25,52000.0,38.39,38.43,38.23,38.25,52000.0
2008-06-12 14:30:00,38.24,38.28,38.19,38.21,67800.0,38.24,38.28,38.19,38.21,67800.0
2008-06-12 14:40:00,38.22,38.31,38.0,38.01,78300.0,38.22,38.31,38.0,38.01,78300.0
2008-06-12 14:50:00,38.01,38.24,37.96,38.23,131700.0,38.01,38.24,37.96,38.23,131700.0
2008-06-12 15:00:00,38.23,38.35,38.14,38.29,96900.0,38.23,38.35,38.14,38.29,96900.0
2008-06-12 15:10:00,38.28,38.29,38.13,38.16,119300.0,38.28,38.29,38.13,38.16,119300.0
2008-06-12 15:20:00,38.16,38.17,37.82,37.93,102300.0,38.16,38.17,37.82,37.93,102300.0
2008-06-12 15:30:00,37.92,38.04,37.88,37.9,124600.0,37.92,38.04,37.88,37.9,124600.0
2008-06-12 15:40:00,37.91,38.12,37.85,38.09,136900.0,37.91,38.12,37.85,38.09,136900.0
2008-06-12 15:50:00,38.1,38.14,37.97,38.06,219100.0,38.1,38.14,37.97,38.06,219100.0
2008-06-13 09:30:00,38.49,38.63,38.3,38.62,41000.0,38.49,38.63,38.3,38.62,41000.0
2008-06-13 09:40:00,38.6,38.64,38.32,38.49,40000.0,38.6,38.64,38.32,38.49,40000.0
2008-06-13 09:50:00,38.48,38.5,38.34,38.45,82100.0,38.48,38.5,38.34,38.45,82100.0
2008-06-13 10:00:00,38.42,38.85,38.41,38.72,124600.0,38.42,38.85,38.41,38.72,124600.0
2008-06-13 10:10:00,38.72,39.06,38.64,39.01,98700.0,38.72,39.06,38.64,39.01,98700.0
2008-06-13 10:20:00,39.02,39.14,38.97,39.02,112000.0,39.02,39.14,38.97,39.02,112000.0
2008-06-13 10:30:00,39.01,39.05,38.88,38.9,161100.0,39.01,39.05,38.88,38.9,161100.0
2008-06-13 10:40:00,38.9,38.92,38.8,38.85,134500.0,38.9,38.92,38.8,38.85,134500.0
2008-06-13 10:50:00,38.85,38.97,38.85,38.97,102400.0,38.85,38.97,38.85,38.97,102400.0
2008-06-13 11:00:00,38.96,39.05,38.91,39.0,117400.0,38.96,39.05,38.91,39.0,117400.0
2008-06-13 11:10:00,39.01,39.08,38.94,39.0,55200.0,39.01,39.08,38.94,39.0,55200.0
2008-06-13 11:20:00,38.98,39.0,38.91,38.98,26400.0,38.98,39.0,38.91,38.98,26400.0
2008-06-13 11:30:00,38.98,38.98,38.88,38.9,22200.0,38.98,38.98,38.88,38.9,22200.0
2008-06-13 11:40:00,38.89,38.96,38.87,38.89,25000.0,38.89,38.96,38.87,38.89,25000.0
2008-06-13 11:50:00,38.88,38.96,38.87,38.88,39300.0,38.88,38.96,38.87,38.88,39300.0
2008-06-13 12:00:00,38.87,38.92,38.84,38.87,36400.0,38.87,38.92,38.84,38.87,36400.0
2008-06-13 12:10:00,38.87,38.91,38.86,38.87,21500.0,38.87,38.91,38.86,38.87,21500.0
2008-06-13 12:20:00,38.88,38.88,38.76,38.77,33400.0,38.88,38.88,38.76,38.77,33400.0
2008-06-13 12:30:00,38.78,38.82,38.65,38.67,34800.0,38.78,38.82,38.65,38.67,34800.0
2008-06-13 12:40:00,38.66,38.66,38.53,38.53,62300.0,38.66,38.66,38.53,38.53,62300.0
2008-06-13 12:50:00,38.53,38.59,38.49,38.59,43500.0,38.53,38.59,38.49,38.59,43500.0
2008-06-13 13:00:00,38.58,38.58,38.35,38.41,60500.0,38.58,38.58,38.35,38.41,60500.0
2008-06-13 13:10:00,38.42,38.52,38.4,38.48,35700.0,38.42,38.52,38.4,38.48,35700.0
2008-06-13 13:20:00,38.48,38.52,38.43,38.46,33700.0,38.48,38.52,38.43,38.46,33700.0
2008-06-13 13:30:00,38.46,38.47,38.37,38.4,38300.0,38.46,38.47,38.37,38.4,38300.0
2008-06-13 13:40:00,38.41,38.42,38.2,38.24,59400.0,38.41,38.42,38.2,38.24,59400.0
2008-06-13 13:50:00,38.24,38.27,38.24,38.26,24100.0,38.24,38.27,38.24,38.26,24100.0
2008-06-13 14:00:00,38.25,38.38,38.24,38.3,66900.0,38.25,38.38,38.24,38.3,66900.0
2008-06-13 14:10:00,38.31,38.37,38.25,38.35,67200.0,38.31,38.37,38.25,38.35,67200.0
2008-06-13 14:20:00,38.35,38.35,38.18,38.28,75600.0,38.35,38.35,38.18,38.28,75600.0
2008-06-13 14:30:00,38.28,38.34,38.25,38.28,50700.0,38.28,38.34,38.25,38.28,50700.0
2008-06-13 14:40:00,38.28,38.35,38.26,38.29,91900.0,38.28,38.35,38.26,38.29,91900.0
2008-06-13 14:50:00,38.28,38.29,38.24,38.27,111000.0,38.28,38.29,38.24,38.27,111000.0
2008-06-13 15:00:00,38.25,38.31,38.24,38.27,99100.0,38.25,38.31,38.24,38.27,99100.0
2008-06-13 15:10:00,38.27,38.27,38.16,38.16,132700.0,38.27,38.27,38.16,38.16,132700.0
2008-06-13 15:20:00,38.16,38.21,38.07,38.09,147800.0,38.16,38.21,38.07,38.09,147800.0
2008-06-13 15:30:00,38.09,38.13,37.97,38.09,214300.0,38.09,38.13,37.97,38.09,214300.0
2008-06-13 15:40:00,38.1,38.36,38.1,38.34,225800.0,38.1,38.36,38.1,38.34,225800.0
2008-06-13 15:50:00,38.33,38.54,38.33,38.51,279600.0,38.33,38.54,38.33,38.51,279600.0
2008-06-16 09:30:00,38.12,38.23,38.07,38.16,68500.0,38.12,38.23,38.07,38.16,68500.0
2008-06-16 09:40:00,38.17,38.33,38.17,38.24,71700.0,38.17,38.33,38.17,38.24,71700.0
2008-06-16 09:50:00,38.24,38.53,38.24,38.51,58600.0,38.24,38.53,38.24,38.51,58600.0
2008-06-16 10:00:00,38.49,38.64,38.45,38.53,67900.0,38.49,38.64,38.45,38.53,67900.0
2008-06-16 10:10:00,38.53,38.67,38.44,38.66,170200.0,38.53,38.67,38.44,38.66,170200.0
2008-06-16 10:20:00,38.66,38.67,38.45,38.5,61600.0,38.66,38.67,38.45,38.5,61600.0
2008-06-16 10:30:00,38.5,38.53,38.38,38.42,48500.0,38.5,38.53,38.38,38.42,48500.0
2008-06-16 10:40:00,38.41,38.54,38.41,38.49,59600.0,38.41,38.54,38.41,38.49,59600.0
2008-06-16 10:50:00,38.5,38.86,38.49,38.85,94400.0,38.5,38.86,38.49,38.85,94400.0
2008-06-16 11:00:00,38.85,38.87,38.74,38.76,68100.0,38.85,38.87,38.74,38.76,68100.0
2008-06-16 11:10:00,38.75,38.8,38.68,38.68,42400.0,38.75,38.8,38.68,38.68,42400.0
2008-06-16 11:20:00,38.66,38.68,38.6,38.6,38400.0,38.66,38.68,38.6,38.6,38400.0
2008-06-16 11:30:00,38.59,38.67,38.55,38.65,29100.0,38.59,38.67,38.55,38.65,29100.0
2008-06-16 11:40:00,38.65,38.66,38.52,38.55,20200.0,38.65,38.66,38.52,38.55,20200.0
2008-06-16 11:50:00,38.55,38.57,38.5,38.55,27900.0,38.55,38.57,38.5,38.55,27900.0
2008-06-16 12:00:00,38.56,38.56,38.48,38.52,38000.0,38.56,38.56,38.48,38.52,38000.0
2008-06-16 12:10:00,38.51,38.52,38.49,38.5,32300.0,38.51,38.52,38.49,38.5,32300.0
2008-06-16 12:20:00,38.5,38.59,38.5,38.57,28200.0,38.5,38.59,38.5,38.57,28200.0
2008-06-16 12:30:00,38.59,38.72,38.58,38.7,68900.0,38.59,38.72,38.58,38.7,68900.0
2008-06-16 12:40:00,38.69,38.75,38.69,38.72,27700.0,38.69,38.75,38.69,38.72,27700.0
2008-06-16 12:50:00,38.72,38.78,38.7,38.74,74200.0,38.72,38.78,38.7,38.74,74200.0
2008-06-16 13:00:00,38.73,38.77,38.68,38.69,19700.0,38.73,38.77,38.68,38.69,19700.0
2008-06-16 13:10:00,38.69,38.82,38.64,38.82,44800.0,38.69,38.82,38.64,38.82,44800.0
2008-06-16 13:20:00,38.81,39.0,38.77,38.99,38000.0,38.81,39.0,38.77,38.99,38000.0
2008-06-16 13:30:00,38.99,39.16,38.95,39.07,67600.0,38.99,39.16,38.95,39.07,67600.0
2008-06-16 13:40:00,39.08,39.22,39.08,39.18,86900.0,39.08,39.22,39.08,39.18,86900.0
2008-06-16 13:50:00,39.18,39.24,39.16,39.19,48400.0,39.18,39.24,39.16,39.19,48400.0
2008-06-16 14:00:00,39.19,39.2,39.1,39.14,38000.0,39.19,39.2,39.1,39.14,38000.0
2008-06-16 14:10:00,39.14,39.18,39.03,39.13,40000.0,39.14,39.18,39.03,39.13,40000.0
2008-06-16 14:20:00,39.11,39.15,39.09,39.1,51300.0,39.11,39.15,39.09,39.1,51300.0
2008-06-16 14:30:00,39.1,39.17,39.09,39.16,48200.0,39.1,39.17,39.09,39.16,48200.0
2008-06-16 14:40:00,39.15,39.23,39.15,39.18,67100.0,39.15,39.23,39.15,39.18,67100.0
2008-06-16 14:50:00,39.17,39.23,39.14,39.18,50200.0,39.17,39.23,39.14,39.18,50200.0
2008-06-16 15:00:00,39.17,39.28,39.17,39.21,107300.0,39.17,39.28,39.17,39.21,107300.0
2008-06-16 15:10:00,39.2,39.36,39.2,39.27,98400.0,39.2,39.36,39.2,39.27,98400.0
2008-06-16 15:20:00,39.26,39.27,39.19,39.27,80300.0,39.26,39.27,39.19,39.27,80300.0
2008-06-16 15:30:00,39.26,39.35,39.24,39.28,98800.0,39.26,39.35,39.24,39.28,98800.0
2008-06-16 15:40:00,39.29,39.34,39.24,39.27,98500.0,39.29,39.34,39.24,39.27,98500.0
2008-06-16 15:50:00,39.27,39.35,39.22,39.27,176800.0,39.27,39.35,39.22,39.27,176800.0
2008-06-17 09:30:00,39.11,39.35,38.8,39.02,77100.0,39.11,39.35,38.8,39.02,77100.0
2008-06-17 09:40:00,39.03,39.22,38.99,39.14,78500.0,39.03,39.22,38.99,39.14,78500.0
2008-06-17 09:50:00,39.13,39.31,39.13,39.27,43400.0,39.13,39.31,39.13,39.27,43400.0
2008-06-17 10:00:00,39.27,39.41,39.27,39.36,58500.0,39.27,39.41,39.27,39.36,58500.0
2008-06-17 10:10:00,39.36,39.61,39.34,39.6,75100.0,39.36,39.61,39.34,39.6,75100.0
2008-06-17 10:20:00,39.61,39.61,39.43,39.51,65300.0,39.61,39.61,39.43,39.51,65300.0
2008-06-17 10:30:00,39.53,39.75,39.5,39.74,48800.0,39.53,39.75,39.5,39.74,48800.0
2008-06-17 10:40:00,39.74,39.78,39.61,39.73,67900.0,39.74,39.78,39.61,39.73,67900.0
2008-06-17 10:50:00,39.72,39.89,39.7,39.82,50900.0,39.72,39.89,39.7,39.82,50900.0
2008-06-17 11:00:00,39.82,39.86,39.7,39.71,42600.0,39.82,39.86,39.7,39.71,42600.0
2008-06-17 11:10:00,39.71,39.78,39.56,39.6,50600.0,39.71,39.78,39.56,39.6,50600.0
2008-06-17 11:20:00,39.61,39.75,39.57,39.63,57900.0,39.61,39.75,39.57,39.63,57900.0
2008-06-17 11:30:00,39.66,39.67,39.49,39.51,95700.0,39.66,39.67,39.49,39.51,95700.0
2008-06-17 11:40:00,39.52,39.59,39.47,39.51,44000.0,39.52,39.59,39.47,39.51,44000.0
2008-06-17 11:50:00,39.52,39.58,39.5,39.53,25200.0,39.52,39.58,39.5,39.53,25200.0
2008-06-17 12:00:00,39.52,39.54,39.49,39.52,27600.0,39.52,39.54,39.49,39.52,27600.0
2008-06-17 12:10:00,39.52,39.55,39.49,39.51,28800.0,39.52,39.55,39.49,39.51,28800.0
2008-06-17 12:20:00,39.52,39.52,39.43,39.43,32600.0,39.52,39.52,39.43,39.43,32600.0
2008-06-17 12:30:00,39.43,39.47,39.25,39.35,60600.0,39.43,39.47,39.25,39.35,60600.0
2008-06-17 12:40:00,39.36,39.39,39.3,39.35,19900.0,39.36,39.39,39.3,39.35,19900.0
2008-06-17 12:50:00,39.34,39.36,39.28,39.36,19800.0,39.34,39.36,39.28,39.36,19800.0
2008-06-17 13:00:00,39.36,39.55,39.31,39.55,38500.0,39.36,39.55,39.31,39.55,38500.0
2008-06-17 13:10:00,39.54,39.54,39.46,39.48,19800.0,39.54,39.54,39.46,39.48,19800.0
2008-06-17 13:20:00,39.48,39.53,39.47,39.5,19800.0,39.48,39.53,39.47,39.5,19800.0
2008-06-17 13:30:00,39.52,39.53,39.47,39.49,25100.0,39.52,39.53,39.47,39.49,25100.0
2008-06-17 13:40:00,39.5,39.55,39.47,39.49,20200.0,39.5,39.55,39.47,39.49,20200.0
2008-06-17 13:50:00,39.49,39.52,39.47,39.51,20800.0,39.49,39.52,39.47,39.51,20800.0
2008-06-17 14:00:00,39.51,39.55,39.48,39.51,42900.0,39.51,39.55,39.48,39.51,42900.0
2008-06-17 14:10:00,39.51,39.58,39.51,39.53,19400.0,39.51,39.58,39.51,39.53,19400.0
2008-06-17 14:20:00,39.52,39.59,39.48,39.49,24700.0,39.52,39.59,39.48,39.49,24700.0
2008-06-17 14:30:00,39.49,39.54,39.46,39.48,32700.0,39.49,39.54,39.46,39.48,32700.0
2008-06-17 14:40:00,39.49,39.63,39.48,39.6,50500.0,39.49,39.63,39.48,39.6,50500.0
2008-06-17 14:50:00,39.6,39.72,39.57,39.64,47100.0,39.6,39.72,39.57,39.64,47100.0
2008-06-17 15:00:00,39.64,39.65,39.57,39.6,50900.0,39.64,39.65,39.57,39.6,50900.0
2008-06-17 15:10:00,39.6,39.63,39.41,39.41,50900.0,39.6,39.63,39.41,39.41,50900.0
2008-06-17 15:20:00,39.42,39.46,39.36,39.39,47600.0,39.42,39.46,39.36,39.39,47600.0
2008-06-17 15:30:00,39.38,39.47,39.34,39.39,86200.0,39.38,39.47,39.34,39.39,86200.0
2008-06-17 15:40:00,39.39,39.45,39.35,39.43,79900.0,39.39,39.45,39.35,39.43,79900.0
2008-06-17 15:50:00,39.44,39.53,39.43,39.5,220100.0,39.44,39.53,39.43,39.5,220100.0
2008-06-18 09:30:00,39.47,39.47,38.95,39.02,67800.0,39.47,39.47,38.95,39.02,67800.0
2008-06-18 09:40:00,39.02,39.11,38.95,38.95,84700.0,39.02,39.11,38.95,38.95,84700.0
2008-06-18 09:50:00,38.96,39.02,38.9,38.97,106900.0,38.96,39.02,38.9,38.97,106900.0
2008-06-18 10:00:00,38.96,39.02,38.85,38.98,136000.0,38.96,39.02,38.85,38.98,136000.0
2008-06-18 10:10:00,38.99,39.04,38.96,38.98,107300.0,38.99,39.04,38.96,38.98,107300.0
2008-06-18 10:20:00,38.99,39.03,38.95,39.03,211800.0,38.99,39.03,38.95,39.03,211800.0
2008-06-18 10:30:00,39.02,39.11,39.0,39.06,80300.0,39.02,39.11,39.0,39.06,80300.0
2008-06-18 10:40:00,39.06,39.09,38.95,39.0,64000.0,39.06,39.09,38.95,39.0,64000.0
2008-06-18 10:50:00,38.98,39.05,38.96,39.03,80400.0,38.98,39.05,38.96,39.03,80400.0
2008-06-18 11:00:00,39.04,39.06,38.96,39.01,54900.0,39.04,39.06,38.96,39.01,54900.0
2008-06-18 11:10:00,39.0,39.01,38.72,38.87,380400.0,39.0,39.01,38.72,38.87,380400.0
2008-06-18 11:20:00,38.87,39.01,38.86,38.97,42300.0,38.87,39.01,38.86,38.97,42300.0
2008-06-18 11:30:00,38.97,39.11,38.97,39.02,26300.0,38.97,39.11,38.97,39.02,26300.0
2008-06-18 11:40:00,39.02,39.1,39.0,39.05,24600.0,39.02,39.1,39.0,39.05,24600.0
2008-06-18 11:50:00,39.04,39.35,39.04,39.19,58700.0,39.04,39.35,39.04,39.19,58700.0
2008-06-18 12:00:00,39.19,39.2,39.02,39.04,19100.0,39.19,39.2,39.02,39.04,19100.0
2008-06-18 12:10:00,39.03,39.03,38.91,38.94,32200.0,39.03,39.03,38.91,38.94,32200.0
2008-06-18 12:20:00,38.95,38.99,38.92,38.99,60500.0,38.95,38.99,38.92,38.99,60500.0
2008-06-18 12:30:00,38.98,39.08,38.97,38.99,32900.0,38.98,39.08,38.97,38.99,32900.0
2008-06-18 12:40:00,38.98,39.0,38.87,38.95,86900.0,38.98,39.0,38.87,38.95,86900.0
2008-06-18 12:50:00,38.95,39.0,38.9,38.97,34500.0,38.95,39.0,38.9,38.97,34500.0
2008-06-18 13:00:00,38.98,39.07,38.9,38.93,90800.0,38.98,39.07,38.9,38.93,90800.0
2008-06-18 13:10:00,38.93,38.95,38.86,38.92,355700.0,38.93,38.95,38.86,38.92,355700.0
2008-06-18 13:20:00,38.93,38.95,38.83,38.83,43900.0,38.93,38.95,38.83,38.83,43900.0
2008-06-18 13:30:00,38.84,38.84,38.45,38.7,109600.0,38.84,38.84,38.45,38.7,109600.0
2008-06-18 13:40:00,38.7,38.75,38.66,38.74,171300.0,38.7,38.75,38.66,38.74,171300.0
2008-06-18 13:50:00,38.74,38.82,38.71,38.76,110300.0,38.74,38.82,38.71,38.76,110300.0
2008-06-18 14:00:00,38.77,38.86,38.74,38.84,66200.0,38.77,38.86,38.74,38.84,66200.0
2008-06-18 14:10:00,38.84,38.85,38.69,38.72,55900.0,38.84,38.85,38.69,38.72,55900.0
2008-06-18 14:20:00,38.71,38.76,38.69,38.75,161600.0,38.71,38.76,38.69,38.75,161600.0
2008-06-18 14:30:00,38.74,38.84,38.71,38.81,38400.0,38.74,38.84,38.71,38.81,38400.0
2008-06-18 14:40:00,38.8,38.86,38.77,38.78,26200.0,38.8,38.86,38.77,38.78,26200.0
2008-06-18 14:50:00,38.78,38.91,38.78,38.8,62900.0,38.78,38.91,38.78,38.8,62900.0
2008-06-18 15:00:00,38.81,38.93,38.73,38.93,99800.0,38.81,38.93,38.73,38.93,99800.0
2008-06-18 15:10:00,38.92,38.94,38.81,38.88,60300.0,38.92,38.94,38.81,38.88,60300.0
2008-06-18 15:20:00,38.88,38.95,38.79,38.81,84600.0,38.88,38.95,38.79,38.81,84600.0
2008-06-18 15:30:00,38.8,38.83,38.68,38.72,148100.0,38.8,38.83,38.68,38.72,148100.0
2008-06-18 15:40:00,38.71,38.72,38.56,38.63,167000.0,38.71,38.72,38.56,38.63,167000.0
2008-06-18 15:50:00,38.63,38.79,38.63,38.63,209300.0,38.63,38.79,38.63,38.63,209300.0
2008-06-19 09:30:00,38.85,38.88,38.52,38.6,38800.0,38.85,38.88,38.52,38.6,38800.0
2008-06-19 09:40:00,38.63,38.7,38.51,38.64,55600.0,38.63,38.7,38.51,38.64,55600.0
2008-06-19 09:50:00,38.66,38.74,38.5,38.56,53800.0,38.66,38.74,38.5,38.56,53800.0
2008-06-19 10:00:00,38.54,38.54,38.12,38.13,108800.0,38.54,38.54,38.12,38.13,108800.0
2008-06-19 10:10:00,38.13,38.3,37.86,37.96,107000.0,38.13,38.3,37.86,37.96,107000.0
2008-06-19 10:20:00,37.99,38.27,37.98,38.17,101200.0,37.99,38.27,37.98,38.17,101200.0
2008-06-19 10:30:00,38.18,38.35,38.14,38.33,55500.0,38.18,38.35,38.14,38.33,55500.0
2008-06-19 10:40:00,38.35,38.35,38.22,38.25,30800.0,38.35,38.35,38.22,38.25,30800.0
2008-06-19 10:50:00,38.25,38.39,38.24,38.27,82200.0,38.25,38.39,38.24,38.27,82200.0
2008-06-19 11:00:00,38.27,38.35,38.17,38.2,58700.0,38.27,38.35,38.17,38.2,58700.0
2008-06-19 11:10:00,38.19,38.22,37.99,38.17,72400.0,38.19,38.22,37.99,38.17,72400.0
2008-06-19 11:20:00,38.18,38.25,38.03,38.15,37600.0,38.18,38.25,38.03,38.15,37600.0
2008-06-19 11:30:00,38.14,38.3,38.11,38.21,31900.0,38.14,38.3,38.11,38.21,31900.0
2008-06-19 11:40:00,38.19,38.3,38.18,38.25,19400.0,38.19,38.3,38.18,38.25,19400.0
2008-06-19 11:50:00,38.26,38.39,38.19,38.27,91600.0,38.26,38.39,38.19,38.27,91600.0
2008-06-19 12:00:00,38.27,38.53,38.26,38.48,47500.0,38.27,38.53,38.26,38.48,47500.0
2008-06-19 12:10:00,38.5,38.63,38.5,38.54,94500.0,38.5,38.63,38.5,38.54,94500.0
2008-06-19 12:20:00,38.54,38.59,38.43,38.46,54700.0,38.54,38.59,38.43,38.46,54700.0
2008-06-19 12:30:00,38.46,38.58,38.46,38.54,25800.0,38.46,38.58,38.46,38.54,25800.0
2008-06-19 12:40:00,38.55,38.57,38.48,38.52,24200.0,38.55,38.57,38.48,38.52,24200.0
2008-06-19 12:50:00,38.52,38.66,38.51,38.62,32300.0,38.52,38.66,38.51,38.62,32300.0
2008-06-19 13:00:00,38.63,38.73,38.61,38.72,47100.0,38.63,38.73,38.61,38.72,47100.0
2008-06-19 13:10:00,38.73,38.8,38.69,38.72,39100.0,38.73,38.8,38.69,38.72,39100.0
2008-06-19 13:20:00,38.73,38.73,38.61,38.68,28600.0,38.73,38.73,38.61,38.68,28600.0
2008-06-19 13:30:00,38.68,38.74,38.56,38.56,50100.0,38.68,38.74,38.56,38.56,50100.0
2008-06-19 13:40:00,38.55,38.57,38.42,38.51,37300.0,38.55,38.57,38.42,38.51,37300.0
2008-06-19 13:50:00,38.5,38.5,38.41,38.5,34400.0,38.5,38.5,38.41,38.5,34400.0
2008-06-19 14:00:00,38.49,38.5,38.29,38.39,66200.0,38.49,38.5,38.29,38.39,66200.0
2008-06-19 14:10:00,38.39,38.46,38.37,38.39,30900.0,38.39,38.46,38.37,38.39,30900.0
2008-06-19 14:20:00,38.37,38.52,38.3,38.48,55300.0,38.37,38.52,38.3,38.48,55300.0
2008-06-19 14:30:00,38.49,38.78,38.47,38.74,113800.0,38.49,38.78,38.47,38.74,113800.0
2008-06-19 14:40:00,38.72,38.82,38.64,38.67,58400.0,38.72,38.82,38.64,38.67,58400.0
2008-06-19 14:50:00,38.65,38.76,38.6,38.71,33900.0,38.65,38.76,38.6,38.71,33900.0
2008-06-19 15:00:00,38.74,38.85,38.71,38.75,85900.0,38.74,38.85,38.71,38.75,85900.0
2008-06-19 15:10:00,38.73,38.85,38.69,38.81,60600.0,38.73,38.85,38.69,38.81,60600.0
2008-06-19 15:20:00,38.81,38.82,38.61,38.64,53900.0,38.81,38.82,38.61,38.64,53900.0
2008-06-19 15:30:00,38.63,38.65,38.54,38.6,66700.0,38.63,38.65,38.54,38.6,66700.0
2008-06-19 15:40:00,38.6,38.65,38.57,38.61,61900.0,38.6,38.65,38.57,38.61,61900.0
2008-06-19 15:50:00,38.61,38.83,38.61,38.77,345000.0,38.61,38.83,38.61,38.77,345000.0
2008-06-20 09:30:00,38.44,38.48,37.99,37.99,608400.0,38.44,38.48,37.99,37.99,608400.0
2008-06-20 09:40:00,37.96,38.13,37.68,37.72,188200.0,37.96,38.13,37.68,37.72,188200.0
2008-06-20 09:50:00,37.74,37.74,37.43,37.49,108700.0,37.74,37.74,37.43,37.49,108700.0
2008-06-20 10:00:00,37.49,37.5,37.15,37.27,99000.0,37.49,37.5,37.15,37.27,99000.0
2008-06-20 10:10:00,37.27,37.37,37.23,37.37,88800.0,37.27,37.37,37.23,37.37,88800.0
2008-06-20 10:20:00,37.37,37.38,37.16,37.36,117600.0,37.37,37.38,37.16,37.36,117600.0
2008-06-20 10:30:00,37.36,37.38,37.0,37.05,110500.0,37.36,37.38,37.0,37.05,110500.0
2008-06-20 10:40:00,37.05,37.15,36.92,37.0,141800.0,37.05,37.15,36.92,37.0,141800.0
2008-06-20 10:50:00,37.01,37.13,36.97,36.99,90500.0,37.01,37.13,36.97,36.99,90500.0
2008-06-20 11:00:00,37.0,37.14,36.88,37.14,124400.0,37.0,37.14,36.88,37.14,124400.0
2008-06-20 11:10:00,37.13,37.19,37.03,37.06,96100.0,37.13,37.19,37.03,37.06,96100.0
2008-06-20 11:20:00,37.06,37.15,37.0,37.0,80100.0,37.06,37.15,37.0,37.0,80100.0
2008-06-20 11:30:00,37.0,37.05,37.0,37.05,41800.0,37.0,37.05,37.0,37.05,41800.0
2008-06-20 11:40:00,37.05,37.12,36.97,36.97,88900.0,37.05,37.12,36.97,36.97,88900.0
2008-06-20 11:50:00,36.97,37.06,36.95,37.04,44100.0,36.97,37.06,36.95,37.04,44100.0
2008-06-20 12:00:00,37.03,37.05,36.83,36.86,44700.0,37.03,37.05,36.83,36.86,44700.0
2008-06-20 12:10:00,36.86,36.93,36.8,36.93,35200.0,36.86,36.93,36.8,36.93,35200.0
2008-06-20 12:20:00,36.92,36.96,36.79,36.95,80600.0,36.92,36.96,36.79,36.95,80600.0
2008-06-20 12:30:00,36.95,37.03,36.88,36.99,66700.0,36.95,37.03,36.88,36.99,66700.0
2008-06-20 12:40:00,37.0,37.1,36.99,37.04,63000.0,37.0,37.1,36.99,37.04,63000.0
2008-06-20 12:50:00,37.04,37.1,37.04,37.06,32900.0,37.04,37.1,37.04,37.06,32900.0
2008-06-20 13:00:00,37.06,37.08,37.01,37.04,42600.0,37.06,37.08,37.01,37.04,42600.0
2008-06-20 13:10:00,37.04,37.11,37.01,37.06,67700.0,37.04,37.11,37.01,37.06,67700.0
2008-06-20 13:20:00,37.05,37.05,36.91,36.97,129400.0,37.05,37.05,36.91,36.97,129400.0
2008-06-20 13:30:00,36.97,36.97,36.88,36.94,91300.0,36.97,36.97,36.88,36.94,91300.0
2008-06-20 13:40:00,36.92,36.93,36.85,36.87,29000.0,36.92,36.93,36.85,36.87,29000.0
2008-06-20 13:50:00,36.87,36.87,36.82,36.83,55400.0,36.87,36.87,36.82,36.83,55400.0
2008-06-20 14:00:00,36.82,36.82,36.74,36.78,65300.0,36.82,36.82,36.74,36.78,65300.0
2008-06-20 14:10:00,36.78,36.8,36.69,36.77,43600.0,36.78,36.8,36.69,36.77,43600.0
2008-06-20 14:20:00,36.77,36.87,36.75,36.85,34900.0,36.77,36.87,36.75,36.85,34900.0
2008-06-20 14:30:00,36.86,36.86,36.8,36.8,35400.0,36.86,36.86,36.8,36.8,35400.0
2008-06-20 14:40:00,36.8,36.9,36.8,36.9,39500.0,36.8,36.9,36.8,36.9,39500.0
2008-06-20 14:50:00,36.88,36.89,36.66,36.67,93600.0,36.88,36.89,36.66,36.67,93600.0
2008-06-20 15:00:00,36.66,36.74,36.62,36.67,90400.0,36.66,36.74,36.62,36.67,90400.0
2008-06-20 15:10:00,36.68,36.83,36.66,36.78,62000.0,36.68,36.83,36.66,36.78,62000.0
2008-06-20 15:20:00,36.77,36.91,36.74,36.89,95100.0,36.77,36.91,36.74,36.89,95100.0
2008-06-20 15:30:00,36.89,37.01,36.81,36.82,187500.0,36.89,37.01,36.81,36.82,187500.0
2008-06-20 15:40:00,36.82,36.95,36.8,36.84,136100.0,36.82,36.95,36.8,36.84,136100.0
2008-06-20 15:50:00,36.85,36.95,36.84,36.87,198600.0,36.85,36.95,36.84,36.87,198600.0
2008-06-23 09:30:00,36.9,37.18,36.83,36.85,56800.0,36.9,37.18,36.83,36.85,56800.0
2008-06-23 09:40:00,36.84,37.02,36.76,36.87,116900.0,36.84,37.02,36.76,36.87,116900.0
2008-06-23 09:50:00,36.88,36.92,36.65,36.72,156200.0,36.88,36.92,36.65,36.72,156200.0
2008-06-23 10:00:00,36.73,36.74,36.5,36.6,102600.0,36.73,36.74,36.5,36.6,102600.0
2008-06-23 10:10:00,36.6,36.61,36.52,36.52,127000.0,36.6,36.61,36.52,36.52,127000.0
2008-06-23 10:20:00,36.51,36.56,36.43,36.49,83400.0,36.51,36.56,36.43,36.49,83400.0
2008-06-23 10:30:00,36.5,36.63,36.49,36.52,62800.0,36.5,36.63,36.49,36.52,62800.0
2008-06-23 10:40:00,36.55,36.58,36.33,36.35,66200.0,36.55,36.58,36.33,36.35,66200.0
2008-06-23 10:50:00,36.36,36.36,36.14,36.22,119000.0,36.36,36.36,36.14,36.22,119000.0
2008-06-23 11:00:00,36.22,36.24,36.18,36.19,64100.0,36.22,36.24,36.18,36.19,64100.0
2008-06-23 11:10:00,36.18,36.18,36.06,36.07,93000.0,36.18,36.18,36.06,36.07,93000.0
2008-06-23 11:20:00,36.08,36.32,36.08,36.3,117000.0,36.08,36.32,36.08,36.3,117000.0
2008-06-23 11:30:00,36.31,36.33,36.24,36.25,68200.0,36.31,36.33,36.24,36.25,68200.0
2008-06-23 11:40:00,36.24,36.28,36.14,36.14,73900.0,36.24,36.28,36.14,36.14,73900.0
2008-06-23 11:50:00,36.15,36.22,36.14,36.18,57300.0,36.15,36.22,36.14,36.18,57300.0
2008-06-23 12:00:00,36.18,36.19,36.06,36.09,49900.0,36.18,36.19,36.06,36.09,49900.0
2008-06-23 12:10:00,36.09,36.09,35.98,36.02,66100.0,36.09,36.09,35.98,36.02,66100.0
2008-06-23 12:20:00,36.02,36.03,35.9,35.96,63100.0,36.02,36.03,35.9,35.96,63100.0
2008-06-23 12:30:00,35.97,36.05,35.95,36.02,50100.0,35.97,36.05,35.95,36.02,50100.0
2008-06-23 12:40:00,36.02,36.04,35.95,36.03,69500.0,36.02,36.04,35.95,36.03,69500.0
2008-06-23 12:50:00,36.03,36.07,36.0,36.03,58800.0,36.03,36.07,36.0,36.03,58800.0
2008-06-23 13:00:00,36.04,36.05,35.97,36.0,70300.0,36.04,36.05,35.97,36.0,70300.0
2008-06-23 13:10:00,36.0,36.0,35.94,36.0,40100.0,36.0,36.0,35.94,36.0,40100.0
2008-06-23 13:20:00,35.99,36.03,35.99,35.99,89000.0,35.99,36.03,35.99,35.99,89000.0
2008-06-23 13:30:00,36.0,36.01,35.95,35.96,72100.0,36.0,36.01,35.95,35.96,72100.0
2008-06-23 13:40:00,35.97,36.1,35.97,36.08,107100.0,35.97,36.1,35.97,36.08,107100.0
2008-06-23 13:50:00,36.09,36.09,36.0,36.02,99600.0,36.09,36.09,36.0,36.02,99600.0
2008-06-23 14:00:00,36.01,36.08,35.99,36.07,79100.0,36.01,36.08,35.99,36.07,79100.0
2008-06-23 14:10:00,36.08,36.12,36.07,36.12,88800.0,36.08,36.12,36.07,36.12,88800.0
2008-06-23 14:20:00,36.13,36.13,36.04,36.13,106100.0,36.13,36.13,36.04,36.13,106100.0
2008-06-23 14:30:00,36.12,36.14,36.08,36.08,55800.0,36.12,36.14,36.08,36.08,55800.0
2008-06-23 14:40:00,36.08,36.09,35.88,35.9,99800.0,36.08,36.09,35.88,35.9,99800.0
2008-06-23 14:50:00,35.9,36.08,35.86,36.07,198600.0,35.9,36.08,35.86,36.07,198600.0
2008-06-23 15:00:00,36.07,36.1,36.0,36.01,217500.0,36.07,36.1,36.0,36.01,217500.0
2008-06-23 15:10:00,36.01,36.11,35.99,36.01,93600.0,36.01,36.11,35.99,36.01,93600.0
2008-06-23 15:20:00,36.01,36.12,35.97,36.1,169100.0,36.01,36.12,35.97,36.1,169100.0
2008-06-23 15:30:00,36.11,36.12,36.04,36.11,305200.0,36.11,36.12,36.04,36.11,305200.0
2008-06-23 15:40:00,36.12,36.13,36.08,36.11,383400.0,36.12,36.13,36.08,36.11,383400.0
2008-06-23 15:50:00,36.12,36.12,36.02,36.07,216100.0,36.12,36.12,36.02,36.07,216100.0
2008-06-24 09:30:00,35.9,36.08,35.86,35.86,46900.0,35.9,36.08,35.86,35.86,46900.0
2008-06-24 09:40:00,35.89,36.0,35.87,35.97,68700.0,35.89,36.0,35.87,35.97,68700.0
2008-06-24 09:50:00,35.99,35.99,35.76,35.78,60200.0,35.99,35.99,35.76,35.78,60200.0
2008-06-24 10:00:00,35.77,35.79,35.51,35.54,149200.0,35.77,35.79,35.51,35.54,149200.0
2008-06-24 10:10:00,35.55,35.67,35.49,35.57,78400.0,35.55,35.67,35.49,35.57,78400.0
2008-06-24 10:20:00,35.58,35.77,35.46,35.62,118700.0,35.58,35.77,35.46,35.62,118700.0
2008-06-24 10:30:00,35.63,35.7,35.48,35.51,60500.0,35.63,35.7,35.48,35.51,60500.0
2008-06-24 10:40:00,35.52,35.68,35.46,35.67,64900.0,35.52,35.68,35.46,35.67,64900.0
2008-06-24 10:50:00,35.68,35.84,35.6,35.81,136000.0,35.68,35.84,35.6,35.81,136000.0
2008-06-24 11:00:00,35.83,35.87,35.62,35.63,90400.0,35.83,35.87,35.62,35.63,90400.0
2008-06-24 11:10:00,35.63,35.94,35.56,35.87,53800.0,35.63,35.94,35.56,35.87,53800.0
2008-06-24 11:20:00,35.9,35.9,35.64,35.7,88200.0,35.9,35.9,35.64,35.7,88200.0
2008-06-24 11:30:00,35.7,35.72,35.58,35.67,60600.0,35.7,35.72,35.58,35.67,60600.0
2008-06-24 11:40:00,35.66,35.91,35.62,35.89,41400.0,35.66,35.91,35.62,35.89,41400.0
2008-06-24 11:50:00,35.89,36.04,35.81,35.95,44700.0,35.89,36.04,35.81,35.95,44700.0
2008-06-24 12:00:00,35.95,36.01,35.91,36.0,38800.0,35.95,36.01,35.91,36.0,38800.0
2008-06-24 12:10:00,36.0,36.0,35.91,35.93,40200.0,36.0,36.0,35.91,35.93,40200.0
2008-06-24 12:20:00,35.92,35.99,35.9,35.96,73600.0,35.92,35.99,35.9,35.96,73600.0
2008-06-24 12:30:00,35.96,36.0,35.93,35.94,29100.0,35.96,36.0,35.93,35.94,29100.0
2008-06-24 12:40:00,35.94,35.96,35.82,35.87,27000.0,35.94,35.96,35.82,35.87,27000.0
2008-06-24 12:50:00,35.88,35.9,35.76,35.8,28500.0,35.88,35.9,35.76,35.8,28500.0
2008-06-24 13:00:00,35.81,35.93,35.81,35.88,19200.0,35.81,35.93,35.81,35.88,19200.0
2008-06-24 13:10:00,35.91,35.91,35.82,35.85,27900.0,35.91,35.91,35.82,35.85,27900.0
2008-06-24 13:20:00,35.84,35.86,35.77,35.77,41000.0,35.84,35.86,35.77,35.77,41000.0
2008-06-24 13:30:00,35.78,35.88,35.74,35.85,48100.0,35.78,35.88,35.74,35.85,48100.0
2008-06-24 13:40:00,35.86,35.88,35.78,35.85,43700.0,35.86,35.88,35.78,35.85,43700.0
2008-06-24 13:50:00,35.85,36.06,35.83,35.95,137400.0,35.85,36.06,35.83,35.95,137400.0
2008-06-24 14:00:00,35.96,36.12,35.95,36.06,78800.0,35.96,36.12,35.95,36.06,78800.0
2008-06-24 14:10:00,36.05,36.07,35.95,36.05,39000.0,36.05,36.07,35.95,36.05,39000.0
2008-06-24 14:20:00,36.05,36.06,35.98,35.98,46300.0,36.05,36.06,35.98,35.98,46300.0
2008-06-24 14:30:00,35.98,35.99,35.91,35.92,77400.0,35.98,35.99,35.91,35.92,77400.0
2008-06-24 14:40:00,35.92,35.93,35.8,35.85,85200.0,35.92,35.93,35.8,35.85,85200.0
2008-06-24 14:50:00,35.85,35.9,35.83,35.87,28800.0,35.85,35.9,35.83,35.87,28800.0
2008-06-24 15:00:00,35.88,35.94,35.81,35.85,40100.0,35.88,35.94,35.81,35.85,40100.0
2008-06-24 15:10:00,35.85,35.85,35.71,35.74,154900.0,35.85,35.85,35.71,35.74,154900.0
2008-06-24 15:20:00,35.74,35.81,35.7,35.79,76000.0,35.74,35.81,35.7,35.79,76000.0
2008-06-24 15:30:00,35.8,35.82,35.64,35.74,97900.0,35.8,35.82,35.64,35.74,97900.0
2008-06-24 15:40:00,35.74,35.75,35.63,35.64,150500.0,35.74,35.75,35.63,35.64,150500.0
2008-06-24 15:50:00,35.64,35.74,35.57,35.74,140800.0,35.64,35.74,35.57,35.74,140800.0
2008-06-25 09:30:00,35.79,36.13,35.54,36.06,52100.0,35.79,36.13,35.54,36.06,52100.0
2008-06-25 09:40:00,36.07,36.13,35.99,36.0,66500.0,36.07,36.13,35.99,36.0,66500.0
2008-06-25 09:50:00,35.99,36.02,35.89,36.02,28800.0,35.99,36.02,35.89,36.02,28800.0
2008-06-25 10:00:00,36.02,36.15,35.92,36.06,64700.0,36.02,36.15,35.92,36.06,64700.0
2008-06-25 10:10:00,36.07,36.13,35.96,36.12,43000.0,36.07,36.13,35.96,36.12,43000.0
2008-06-25 10:20:00,36.11,36.23,36.09,36.2,155300.0,36.11,36.23,36.09,36.2,155300.0
2008-06-25 10:30:00,36.21,36.37,36.2,36.32,99500.0,36.21,36.37,36.2,36.32,99500.0
2008-06-25 10:40:00,36.31,36.33,36.21,36.25,51900.0,36.31,36.33,36.21,36.25,51900.0
2008-06-25 10:50:00,36.25,36.34,36.07,36.19,76300.0,36.25,36.34,36.07,36.19,76300.0
2008-06-25 11:00:00,36.19,36.22,36.11,36.11,45700.0,36.19,36.22,36.11,36.11,45700.0
2008-06-25 11:10:00,36.12,36.26,36.11,36.23,29000.0,36.12,36.26,36.11,36.23,29000.0
2008-06-25 11:20:00,36.23,36.34,36.22,36.34,55400.0,36.23,36.34,36.22,36.34,55400.0
2008-06-25 11:30:00,36.34,36.37,36.29,36.35,36400.0,36.34,36.37,36.29,36.35,36400.0
2008-06-25 11:40:00,36.36,36.43,36.34,36.34,58200.0,36.36,36.43,36.34,36.34,58200.0
2008-06-25 11:50:00,36.34,36.4,36.31,36.36,68800.0,36.34,36.4,36.31,36.36,68800.0
2008-06-25 12:00:00,36.36,36.37,36.25,36.26,48500.0,36.36,36.37,36.25,36.26,48500.0
2008-06-25 12:10:00,36.25,36.33,36.25,36.32,19100.0,36.25,36.33,36.25,36.32,19100.0
2008-06-25 12:20:00,36.33,36.39,36.31,36.39,13600.0,36.33,36.39,36.31,36.39,13600.0
2008-06-25 12:30:00,36.4,36.43,36.35,36.42,33800.0,36.4,36.43,36.35,36.42,33800.0
2008-06-25 12:40:00,36.42,36.46,36.39,36.39,18300.0,36.42,36.46,36.39,36.39,18300.0
2008-06-25 12:50:00,36.38,36.47,36.36,36.36,20100.0,36.38,36.47,36.36,36.36,20100.0
2008-06-25 13:00:00,36.37,36.39,36.34,36.36,28800.0,36.37,36.39,36.34,36.36,28800.0
2008-06-25 13:10:00,36.37,36.42,36.36,36.4,20400.0,36.37,36.42,36.36,36.4,20400.0
2008-06-25 13:20:00,36.4,36.41,36.34,36.35,17700.0,36.4,36.41,36.34,36.35,17700.0
2008-06-25 13:30:00,36.33,36.35,36.3,36.3,48100.0,36.33,36.35,36.3,36.3,48100.0
2008-06-25 13:40:00,36.3,36.34,36.3,36.33,18100.0,36.3,36.34,36.3,36.33,18100.0
2008-06-25 13:50:00,36.34,36.34,36.3,36.3,28400.0,36.34,36.34,36.3,36.3,28400.0
2008-06-25 14:00:00,36.3,36.47,36.28,36.4,55900.0,36.3,36.47,36.28,36.4,55900.0
2008-06-25 14:10:00,36.4,36.57,36.36,36.49,145600.0,36.4,36.57,36.36,36.49,145600.0
2008-06-25 14:20:00,36.5,36.51,36.32,36.33,296100.0,36.5,36.51,36.32,36.33,296100.0
2008-06-25 14:30:00,36.32,36.51,36.15,36.38,247400.0,36.32,36.51,36.15,36.38,247400.0
2008-06-25 14:40:00,36.39,36.44,36.22,36.37,49700.0,36.39,36.44,36.22,36.37,49700.0
2008-06-25 14:50:00,36.37,36.51,36.36,36.47,40300.0,36.37,36.51,36.36,36.47,40300.0
2008-06-25 15:00:00,36.45,36.67,36.42,36.62,111400.0,36.45,36.67,36.42,36.62,111400.0
2008-06-25 15:10:00,36.64,36.71,36.62,36.66,113900.0,36.64,36.71,36.62,36.66,113900.0
2008-06-25 15:20:00,36.66,36.66,36.39,36.43,141300.0,36.66,36.66,36.39,36.43,141300.0
2008-06-25 15:30:00,36.44,36.44,36.15,36.25,125700.0,36.44,36.44,36.15,36.25,125700.0
2008-06-25 15:40:00,36.26,36.34,36.12,36.12,119100.0,36.26,36.34,36.12,36.12,119100.0
2008-06-25 15:50:00,36.13,36.36,36.13,36.35,204900.0,36.13,36.36,36.13,36.35,204900.0
2008-06-26 09:30:00,35.26,35.83,35.17,35.44,286200.0,35.26,35.83,35.17,35.44,286200.0
2008-06-26 09:40:00,35.43,35.82,35.43,35.75,168000.0,35.43,35.82,35.43,35.75,168000.0
2008-06-26 09:50:00,35.74,35.85,35.59,35.78,71700.0,35.74,35.85,35.59,35.78,71700.0
2008-06-26 10:00:00,35.79,35.88,35.56,35.75,96900.0,35.79,35.88,35.56,35.75,96900.0
2008-06-26 10:10:00,35.7,35.75,35.52,35.55,83800.0,35.7,35.75,35.52,35.55,83800.0
2008-06-26 10:20:00,35.57,35.82,35.52,35.67,123000.0,35.57,35.82,35.52,35.67,123000.0
2008-06-26 10:30:00,35.66,35.73,35.46,35.47,71600.0,35.66,35.73,35.46,35.47,71600.0
2008-06-26 10:40:00,35.47,35.5,35.35,35.44,70900.0,35.47,35.5,35.35,35.44,70900.0
2008-06-26 10:50:00,35.45,35.53,35.15,35.17,69300.0,35.45,35.53,35.15,35.17,69300.0
2008-06-26 11:00:00,35.17,35.35,35.15,35.3,79700.0,35.17,35.35,35.15,35.3,79700.0
2008-06-26 11:10:00,35.29,35.33,35.13,35.15,138900.0,35.29,35.33,35.13,35.15,138900.0
2008-06-26 11:20:00,35.13,35.18,35.08,35.12,138900.0,35.13,35.18,35.08,35.12,138900.0
2008-06-26 11:30:00,35.11,35.2,35.09,35.17,79500.0,35.11,35.2,35.09,35.17,79500.0
2008-06-26 11:40:00,35.19,35.34,35.19,35.29,32600.0,35.19,35.34,35.19,35.29,32600.0
2008-06-26 11:50:00,35.29,35.32,35.25,35.28,60300.0,35.29,35.32,35.25,35.28,60300.0
2008-06-26 12:00:00,35.28,35.28,35.06,35.18,54400.0,35.28,35.28,35.06,35.18,54400.0
2008-06-26 12:10:00,35.19,35.28,35.14,35.21,53900.0,35.19,35.28,35.14,35.21,53900.0
2008-06-26 12:20:00,35.22,35.27,35.14,35.17,171500.0,35.22,35.27,35.14,35.17,171500.0
2008-06-26 12:30:00,35.17,35.2,35.1,35.14,130000.0,35.17,35.2,35.1,35.14,130000.0
2008-06-26 12:40:00,35.14,35.14,35.06,35.06,52300.0,35.14,35.14,35.06,35.06,52300.0
2008-06-26 12:50:00,35.06,35.11,35.05,35.07,75500.0,35.06,35.11,35.05,35.07,75500.0
2008-06-26 13:00:00,35.07,35.12,35.03,35.03,94100.0,35.07,35.12,35.03,35.03,94100.0
2008-06-26 13:10:00,35.04,35.06,34.95,35.0,155100.0,35.04,35.06,34.95,35.0,155100.0
2008-06-26 13:20:00,35.0,35.0,34.89,34.92,78700.0,35.0,35.0,34.89,34.92,78700.0
2008-06-26 13:30:00,34.93,35.0,34.79,34.97,197200.0,34.93,35.0,34.79,34.97,197200.0
2008-06-26 13:40:00,34.97,35.09,34.97,35.02,61600.0,34.97,35.09,34.97,35.02,61600.0
2008-06-26 13:50:00,35.02,35.05,34.99,35.02,125300.0,35.02,35.05,34.99,35.02,125300.0
2008-06-26 14:00:00,35.01,35.08,34.97,35.03,170600.0,35.01,35.08,34.97,35.03,170600.0
2008-06-26 14:10:00,35.03,35.06,34.86,34.87,85400.0,35.03,35.06,34.86,34.87,85400.0
2008-06-26 14:20:00,34.86,34.97,34.83,34.96,87200.0,34.86,34.97,34.83,34.96,87200.0
2008-06-26 14:30:00,34.96,35.01,34.87,34.87,90900.0,34.96,35.01,34.87,34.87,90900.0
2008-06-26 14:40:00,34.88,34.93,34.78,34.8,83800.0,34.88,34.93,34.78,34.8,83800.0
2008-06-26 14:50:00,34.8,34.91,34.8,34.85,65800.0,34.8,34.91,34.8,34.85,65800.0
2008-06-26 15:00:00,34.86,34.96,34.85,34.93,235500.0,34.86,34.96,34.85,34.93,235500.0
2008-06-26 15:10:00,34.94,35.05,34.87,34.88,171000.0,34.94,35.05,34.87,34.88,171000.0
2008-06-26 15:20:00,34.88,34.97,34.86,34.9,185100.0,34.88,34.97,34.86,34.9,185100.0
2008-06-26 15:30:00,34.9,35.05,34.82,34.99,155200.0,34.9,35.05,34.82,34.99,155200.0
2008-06-26 15:40:00,34.99,35.02,34.82,34.9,179100.0,34.99,35.02,34.82,34.9,179100.0
2008-06-26 15:50:00,34.89,34.89,34.72,34.77,402900.0,34.89,34.89,34.72,34.77,402900.0
2008-06-27 09:30:00,34.81,34.81,34.58,34.67,78300.0,34.81,34.81,34.58,34.67,78300.0
2008-06-27 09:40:00,34.64,34.66,34.41,34.59,88700.0,34.64,34.66,34.41,34.59,88700.0
2008-06-27 09:50:00,34.55,34.71,34.38,34.52,193800.0,34.55,34.71,34.38,34.52,193800.0
2008-06-27 10:00:00,34.53,34.85,34.52,34.65,85800.0,34.53,34.85,34.52,34.65,85800.0
2008-06-27 10:10:00,34.67,34.67,34.31,34.31,92700.0,34.67,34.67,34.31,34.31,92700.0
2008-06-27 10:20:00,34.31,34.37,34.23,34.27,66000.0,34.31,34.37,34.23,34.27,66000.0
2008-06-27 10:30:00,34.26,34.4,34.15,34.32,135500.0,34.26,34.4,34.15,34.32,135500.0
2008-06-27 10:40:00,34.32,34.34,34.02,34.04,84400.0,34.32,34.34,34.02,34.04,84400.0
2008-06-27 10:50:00,34.04,34.12,34.01,34.11,73800.0,34.04,34.12,34.01,34.11,73800.0
2008-06-27 11:00:00,34.11,34.11,33.97,33.99,65700.0,34.11,34.11,33.97,33.99,65700.0
2008-06-27 11:10:00,33.97,33.98,33.82,33.85,92000.0,33.97,33.98,33.82,33.85,92000.0
2008-06-27 11:20:00,33.84,33.99,33.82,33.95,106800.0,33.84,33.99,33.82,33.95,106800.0
2008-06-27 11:30:00,33.94,34.02,33.9,33.95,51000.0,33.94,34.02,33.9,33.95,51000.0
2008-06-27 11:40:00,33.95,33.99,33.92,33.96,57200.0,33.95,33.99,33.92,33.96,57200.0
2008-06-27 11:50:00,33.97,33.98,33.61,33.78,134400.0,33.97,33.98,33.61,33.78,134400.0
2008-06-27 12:00:00,33.78,33.96,33.78,33.89,149900.0,33.78,33.96,33.78,33.89,149900.0
2008-06-27 12:10:00,33.9,33.9,33.81,33.83,58900.0,33.9,33.9,33.81,33.83,58900.0
2008-06-27 12:20:00,33.83,33.94,33.83,33.88,57700.0,33.83,33.94,33.83,33.88,57700.0
2008-06-27 12:30:00,33.89,33.94,33.71,33.72,175700.0,33.89,33.94,33.71,33.72,175700.0
2008-06-27 12:40:00,33.71,33.72,33.6,33.65,177500.0,33.71,33.72,33.6,33.65,177500.0
2008-06-27 12:50:00,33.65,33.77,33.59,33.77,93400.0,33.65,33.77,33.59,33.77,93400.0
2008-06-27 13:00:00,33.76,33.81,33.65,33.76,102900.0,33.76,33.81,33.65,33.76,102900.0
2008-06-27 13:10:00,33.76,33.81,33.7,33.72,111300.0,33.76,33.81,33.7,33.72,111300.0
2008-06-27 13:20:00,33.72,33.79,33.69,33.75,83600.0,33.72,33.79,33.69,33.75,83600.0
2008-06-27 13:30:00,33.74,33.82,33.69,33.71,105100.0,33.74,33.82,33.69,33.71,105100.0
2008-06-27 13:40:00,33.71,33.76,33.65,33.74,77300.0,33.71,33.76,33.65,33.74,77300.0
2008-06-27 13:50:00,33.75,33.81,33.67,33.75,59200.0,33.75,33.81,33.67,33.75,59200.0
2008-06-27 14:00:00,33.74,33.91,33.73,33.82,82100.0,33.74,33.91,33.73,33.82,82100.0
2008-06-27 14:10:00,33.82,33.94,33.76,33.88,130600.0,33.82,33.94,33.76,33.88,130600.0
2008-06-27 14:20:00,33.89,34.07,33.7,34.02,152000.0,33.89,34.07,33.7,34.02,152000.0
2008-06-27 14:30:00,34.02,34.14,33.93,33.97,62100.0,34.02,34.14,33.93,33.97,62100.0
2008-06-27 14:40:00,33.97,34.11,33.76,34.11,123200.0,33.97,34.11,33.76,34.11,123200.0
2008-06-27 14:50:00,34.11,34.13,34.0,34.13,64000.0,34.11,34.13,34.0,34.13,64000.0
2008-06-27 15:00:00,34.14,34.15,33.99,34.15,136200.0,34.14,34.15,33.99,34.15,136200.0
2008-06-27 15:10:00,34.15,34.17,33.97,33.98,110600.0,34.15,34.17,33.97,33.98,110600.0
2008-06-27 15:20:00,33.98,34.02,33.8,33.86,134800.0,33.98,34.02,33.8,33.86,134800.0
2008-06-27 15:30:00,33.87,33.97,33.81,33.85,241800.0,33.87,33.97,33.81,33.85,241800.0
2008-06-27 15:40:00,33.85,34.0,33.83,33.86,302500.0,33.85,34.0,33.83,33.86,302500.0
2008-06-27 15:50:00,33.86,34.03,33.82,34.03,767200.0,33.86,34.03,33.82,34.03,767200.0
2008-06-30 09:30:00,34.07,34.21,33.8,34.06,104900.0,34.07,34.21,33.8,34.06,104900.0
2008-06-30 09:40:00,34.05,34.22,34.04,34.17,95000.0,34.05,34.22,34.04,34.17,95000.0
2008-06-30 09:50:00,34.16,34.26,34.11,34.13,118500.0,34.16,34.26,34.11,34.13,118500.0
2008-06-30 10:00:00,34.13,34.18,33.85,33.98,85600.0,34.13,34.18,33.85,33.98,85600.0
2008-06-30 10:10:00,33.99,34.19,33.98,34.09,92000.0,33.99,34.19,33.98,34.09,92000.0
2008-06-30 10:20:00,34.09,34.18,34.08,34.15,51500.0,34.09,34.18,34.08,34.15,51500.0
2008-06-30 10:30:00,34.14,34.18,33.99,34.04,35200.0,34.14,34.18,33.99,34.04,35200.0
2008-06-30 10:40:00,34.04,34.05,33.98,34.04,46700.0,34.04,34.05,33.98,34.04,46700.0
2008-06-30 10:50:00,34.04,34.19,33.98,34.14,78000.0,34.04,34.19,33.98,34.14,78000.0
2008-06-30 11:00:00,34.16,34.22,34.03,34.06,101100.0,34.16,34.22,34.03,34.06,101100.0
2008-06-30 11:10:00,34.07,34.17,34.07,34.12,31000.0,34.07,34.17,34.07,34.12,31000.0
2008-06-30 11:20:00,34.12,34.19,34.04,34.19,31500.0,34.12,34.19,34.04,34.19,31500.0
2008-06-30 11:30:00,34.18,34.19,34.04,34.06,34400.0,34.18,34.19,34.04,34.06,34400.0
2008-06-30 11:40:00,34.06,34.1,33.97,33.98,26500.0,34.06,34.1,33.97,33.98,26500.0
2008-06-30 11:50:00,33.98,34.04,33.96,33.98,123800.0,33.98,34.04,33.96,33.98,123800.0
2008-06-30 12:00:00,33.97,34.0,33.85,33.93,29500.0,33.97,34.0,33.85,33.93,29500.0
2008-06-30 12:10:00,33.93,34.03,33.9,33.98,73600.0,33.93,34.03,33.9,33.98,73600.0
2008-06-30 12:20:00,33.98,33.99,33.92,33.96,47300.0,33.98,33.99,33.92,33.96,47300.0
2008-06-30 12:30:00,33.96,33.97,33.72,33.74,170900.0,33.96,33.97,33.72,33.74,170900.0
2008-06-30 12:40:00,33.74,33.8,33.68,33.75,49600.0,33.74,33.8,33.68,33.75,49600.0
2008-06-30 12:50:00,33.75,33.81,33.6,33.63,153100.0,33.75,33.81,33.6,33.63,153100.0
2008-06-30 13:00:00,33.63,33.68,33.61,33.62,24100.0,33.63,33.68,33.61,33.62,24100.0
2008-06-30 13:10:00,33.62,33.68,33.59,33.65,30400.0,33.62,33.68,33.59,33.65,30400.0
2008-06-30 13:20:00,33.65,33.67,33.57,33.6,46800.0,33.65,33.67,33.57,33.6,46800.0
2008-06-30 13:30:00,33.58,33.67,33.57,33.65,126800.0,33.58,33.67,33.57,33.65,126800.0
2008-06-30 13:40:00,33.64,33.71,33.62,33.7,53000.0,33.64,33.71,33.62,33.7,53000.0
2008-06-30 13:50:00,33.7,33.71,33.63,33.67,70500.0,33.7,33.71,33.63,33.67,70500.0
2008-06-30 14:00:00,33.67,33.71,33.65,33.67,65700.0,33.67,33.71,33.65,33.67,65700.0
2008-06-30 14:10:00,33.68,33.79,33.66,33.76,68500.0,33.68,33.79,33.66,33.76,68500.0
2008-06-30 14:20:00,33.76,33.9,33.74,33.89,56400.0,33.76,33.9,33.74,33.89,56400.0
2008-06-30 14:30:00,33.89,33.89,33.78,33.82,65000.0,33.89,33.89,33.78,33.82,65000.0
2008-06-30 14:40:00,33.83,33.9,33.8,33.9,46700.0,33.83,33.9,33.8,33.9,46700.0
2008-06-30 14:50:00,33.9,33.91,33.79,33.8,72700.0,33.9,33.91,33.79,33.8,72700.0
2008-06-30 15:00:00,33.8,33.95,33.8,33.92,63300.0,33.8,33.95,33.8,33.92,63300.0
2008-06-30 15:10:00,33.91,33.98,33.89,33.94,74400.0,33.91,33.98,33.89,33.94,74400.0
2008-06-30 15:20:00,33.94,33.96,33.8,33.82,59100.0,33.94,33.96,33.8,33.82,59100.0
2008-06-30 15:30:00,33.82,33.88,33.79,33.83,151000.0,33.82,33.88,33.79,33.83,151000.0
2008-06-30 15:40:00,33.83,33.87,33.79,33.81,206600.0,33.83,33.87,33.79,33.81,206600.0
2008-06-30 15:50:00,33.81,33.82,33.75,33.81,592100.0,33.81,33.82,33.75,33.81,592100.0
2008-07-01 09:30:00,33.63,33.8,33.45,33.79,162700.0,33.63,33.8,33.45,33.79,162700.0
2008-07-01 09:40:00,33.79,33.99,33.77,33.94,143300.0,33.79,33.99,33.77,33.94,143300.0
2008-07-01 09:50:00,33.96,34.32,33.95,34.32,129900.0,33.96,34.32,33.95,34.32,129900.0
2008-07-01 10:00:00,34.32,34.54,34.32,34.44,190200.0,34.32,34.54,34.32,34.44,190200.0
2008-07-01 10:10:00,34.44,34.44,34.23,34.36,149600.0,34.44,34.44,34.23,34.36,149600.0
2008-07-01 10:20:00,34.36,34.56,34.33,34.49,129000.0,34.36,34.56,34.33,34.49,129000.0
2008-07-01 10:30:00,34.5,34.79,34.48,34.78,98200.0,34.5,34.79,34.48,34.78,98200.0
2008-07-01 10:40:00,34.76,34.79,34.62,34.76,165700.0,34.76,34.79,34.62,34.76,165700.0
2008-07-01 10:50:00,34.76,34.86,34.63,34.86,137900.0,34.76,34.86,34.63,34.86,137900.0
2008-07-01 11:00:00,34.86,34.89,34.8,34.84,121500.0,34.86,34.89,34.8,34.84,121500.0
2008-07-01 11:10:00,34.82,34.99,34.82,34.86,89900.0,34.82,34.99,34.82,34.86,89900.0
2008-07-01 11:20:00,34.87,34.95,34.83,34.87,49200.0,34.87,34.95,34.83,34.87,49200.0
2008-07-01 11:30:00,34.87,34.88,34.69,34.69,80900.0,34.87,34.88,34.69,34.69,80900.0
2008-07-01 11:40:00,34.69,34.74,34.57,34.58,74900.0,34.69,34.74,34.57,34.58,74900.0
2008-07-01 11:50:00,34.59,34.61,34.34,34.36,67500.0,34.59,34.61,34.34,34.36,67500.0
2008-07-01 12:00:00,34.37,34.44,34.32,34.36,104500.0,34.37,34.44,34.32,34.36,104500.0
2008-07-01 12:10:00,34.35,34.35,34.02,34.17,144300.0,34.35,34.35,34.02,34.17,144300.0
2008-07-01 12:20:00,34.19,34.25,34.12,34.22,65000.0,34.19,34.25,34.12,34.22,65000.0
2008-07-01 12:30:00,34.22,34.38,34.21,34.37,63300.0,34.22,34.38,34.21,34.37,63300.0
2008-07-01 12:40:00,34.36,34.44,34.26,34.39,45000.0,34.36,34.44,34.26,34.39,45000.0
2008-07-01 12:50:00,34.39,34.48,34.35,34.44,55000.0,34.39,34.48,34.35,34.44,55000.0
2008-07-01 13:00:00,34.44,34.5,34.33,34.33,33900.0,34.44,34.5,34.33,34.33,33900.0
2008-07-01 13:10:00,34.33,34.47,34.27,34.45,38000.0,34.33,34.47,34.27,34.45,38000.0
2008-07-01 13:20:00,34.45,34.6,34.44,34.52,45500.0,34.45,34.6,34.44,34.52,45500.0
2008-07-01 13:30:00,34.5,34.5,34.33,34.4,42100.0,34.5,34.5,34.33,34.4,42100.0
2008-07-01 13:40:00,34.39,34.47,34.28,34.44,136200.0,34.39,34.47,34.28,34.44,136200.0
2008-07-01 13:50:00,34.44,34.67,34.44,34.52,221500.0,34.44,34.67,34.44,34.52,221500.0
2008-07-01 14:00:00,34.51,34.69,34.49,34.62,173600.0,34.51,34.69,34.49,34.62,173600.0
2008-07-01 14:10:00,34.62,34.74,34.53,34.57,85800.0,34.62,34.74,34.53,34.57,85800.0
2008-07-01 14:20:00,34.58,34.75,34.58,34.64,98400.0,34.58,34.75,34.58,34.64,98400.0
2008-07-01 14:30:00,34.64,34.69,34.51,34.57,134300.0,34.64,34.69,34.51,34.57,134300.0
2008-07-01 14:40:00,34.57,34.9,34.57,34.77,111800.0,34.57,34.9,34.57,34.77,111800.0
2008-07-01 14:50:00,34.77,34.81,34.64,34.72,67600.0,34.77,34.81,34.64,34.72,67600.0
2008-07-01 15:00:00,34.7,34.74,34.6,34.71,99400.0,34.7,34.74,34.6,34.71,99400.0
2008-07-01 15:10:00,34.72,34.73,34.53,34.57,113000.0,34.72,34.73,34.53,34.57,113000.0
2008-07-01 15:20:00,34.57,34.69,34.49,34.63,228300.0,34.57,34.69,34.49,34.63,228300.0
2008-07-01 15:30:00,34.62,34.9,34.6,34.81,224500.0,34.62,34.9,34.6,34.81,224500.0
2008-07-01 15:40:00,34.83,34.83,34.6,34.66,236900.0,34.83,34.83,34.6,34.66,236900.0
2008-07-01 15:50:00,34.66,34.68,34.58,34.66,285300.0,34.66,34.68,34.58,34.66,285300.0
2008-07-02 09:30:00,34.62,34.62,34.41,34.45,98600.0,34.62,34.62,34.41,34.45,98600.0
2008-07-02 09:40:00,34.45,34.47,34.14,34.2,129800.0,34.45,34.47,34.14,34.2,129800.0
2008-07-02 09:50:00,34.2,34.35,34.18,34.31,78100.0,34.2,34.35,34.18,34.31,78100.0
2008-07-02 10:00:00,34.31,34.45,34.23,34.26,120100.0,34.31,34.45,34.23,34.26,120100.0
2008-07-02 10:10:00,34.23,34.36,34.2,34.24,91400.0,34.23,34.36,34.2,34.24,91400.0
2008-07-02 10:20:00,34.23,34.4,34.22,34.29,95900.0,34.23,34.4,34.22,34.29,95900.0
2008-07-02 10:30:00,34.3,34.33,34.01,34.08,112000.0,34.3,34.33,34.01,34.08,112000.0
2008-07-02 10:40:00,34.08,34.21,34.04,34.19,100400.0,34.08,34.21,34.04,34.19,100400.0
2008-07-02 10:50:00,34.2,34.23,34.08,34.08,103900.0,34.2,34.23,34.08,34.08,103900.0
2008-07-02 11:00:00,34.08,34.15,34.0,34.04,117400.0,34.08,34.15,34.0,34.04,117400.0
2008-07-02 11:10:00,34.05,34.21,33.97,34.2,517900.0,34.05,34.21,33.97,34.2,517900.0
2008-07-02 11:20:00,34.21,34.28,34.04,34.05,116800.0,34.21,34.28,34.04,34.05,116800.0
2008-07-02 11:30:00,34.06,34.12,33.97,33.98,219900.0,34.06,34.12,33.97,33.98,219900.0
2008-07-02 11:40:00,33.98,34.0,33.77,33.88,92300.0,33.98,34.0,33.77,33.88,92300.0
2008-07-02 11:50:00,33.88,34.0,33.85,33.99,217700.0,33.88,34.0,33.85,33.99,217700.0
2008-07-02 12:00:00,34.0,34.19,33.99,34.17,78100.0,34.0,34.19,33.99,34.17,78100.0
2008-07-02 12:10:00,34.17,34.22,34.11,34.18,44300.0,34.17,34.22,34.11,34.18,44300.0
2008-07-02 12:20:00,34.19,34.21,33.95,33.98,69200.0,34.19,34.21,33.95,33.98,69200.0
2008-07-02 12:30:00,33.97,34.02,33.84,33.94,98000.0,33.97,34.02,33.84,33.94,98000.0
2008-07-02 12:40:00,33.93,34.05,33.92,34.04,62600.0,33.93,34.05,33.92,34.04,62600.0
2008-07-02 12:50:00,34.05,34.11,33.99,34.07,53800.0,34.05,34.11,33.99,34.07,53800.0
2008-07-02 13:00:00,34.07,34.1,33.98,34.04,63800.0,34.07,34.1,33.98,34.04,63800.0
2008-07-02 13:10:00,34.04,34.2,34.04,34.18,58600.0,34.04,34.2,34.04,34.18,58600.0
2008-07-02 13:20:00,34.18,34.32,34.17,34.29,81000.0,34.18,34.32,34.17,34.29,81000.0
2008-07-02 13:30:00,34.29,34.36,34.25,34.28,49400.0,34.29,34.36,34.25,34.28,49400.0
2008-07-02 13:40:00,34.29,34.43,34.28,34.42,91200.0,34.29,34.43,34.28,34.42,91200.0
2008-07-02 13:50:00,34.41,34.57,34.38,34.5,142000.0,34.41,34.57,34.38,34.5,142000.0
2008-07-02 14:00:00,34.51,34.57,34.44,34.48,100500.0,34.51,34.57,34.44,34.48,100500.0
2008-07-02 14:10:00,34.49,34.55,34.47,34.54,87900.0,34.49,34.55,34.47,34.54,87900.0
2008-07-02 14:20:00,34.54,34.56,34.27,34.28,189500.0,34.54,34.56,34.27,34.28,189500.0
2008-07-02 14:30:00,34.27,34.43,34.27,34.3,164300.0,34.27,34.43,34.27,34.3,164300.0
2008-07-02 14:40:00,34.29,34.34,34.25,34.25,139700.0,34.29,34.34,34.25,34.25,139700.0
2008-07-02 14:50:00,34.25,34.25,34.15,34.22,83700.0,34.25,34.25,34.15,34.22,83700.0
2008-07-02 15:00:00,34.22,34.22,34.05,34.07,158900.0,34.22,34.22,34.05,34.07,158900.0
2008-07-02 15:10:00,34.08,34.27,34.06,34.17,82600.0,34.08,34.27,34.06,34.17,82600.0
2008-07-02 15:20:00,34.16,34.26,34.03,34.06,107600.0,34.16,34.26,34.03,34.06,107600.0
2008-07-02 15:30:00,34.06,34.07,33.84,33.95,213300.0,34.06,34.07,33.84,33.95,213300.0
2008-07-02 15:40:00,33.96,33.97,33.7,33.71,176400.0,33.96,33.97,33.7,33.71,176400.0
2008-07-02 15:50:00,33.69,33.75,33.57,33.65,339900.0,33.69,33.75,33.57,33.65,339900.0
2008-07-03 09:30:00,34.18,34.5,34.13,34.23,66200.0,34.18,34.5,34.13,34.23,66200.0
2008-07-03 09:40:00,34.21,34.25,33.83,34.02,245900.0,34.21,34.25,33.83,34.02,245900.0
2008-07-03 09:50:00,34.0,34.2,33.89,34.18,53600.0,34.0,34.2,33.89,34.18,53600.0
2008-07-03 10:00:00,34.18,34.18,33.85,33.93,111100.0,34.18,34.18,33.85,33.93,111100.0
2008-07-03 10:10:00,33.93,34.42,33.78,34.38,161000.0,33.93,34.42,33.78,34.38,161000.0
2008-07-03 10:20:00,34.41,34.42,34.25,34.35,64500.0,34.41,34.42,34.25,34.35,64500.0
2008-07-03 10:30:00,34.33,34.49,34.27,34.47,63200.0,34.33,34.49,34.27,34.47,63200.0
2008-07-03 10:40:00,34.47,34.48,34.16,34.3,54400.0,34.47,34.48,34.16,34.3,54400.0
2008-07-03 10:50:00,34.28,34.41,34.25,34.29,40200.0,34.28,34.41,34.25,34.29,40200.0
2008-07-03 11:00:00,34.27,34.42,34.22,34.41,54200.0,34.27,34.42,34.22,34.41,54200.0
2008-07-03 11:10:00,34.42,34.43,34.27,34.29,28800.0,34.42,34.43,34.27,34.29,28800.0
2008-07-03 11:20:00,34.3,34.33,34.23,34.31,24600.0,34.3,34.33,34.23,34.31,24600.0
2008-07-03 11:30:00,34.31,34.38,34.23,34.27,29800.0,34.31,34.38,34.23,34.27,29800.0
2008-07-03 11:40:00,34.26,34.29,34.17,34.26,26700.0,34.26,34.29,34.17,34.26,26700.0
2008-07-03 11:50:00,34.27,34.3,34.15,34.17,27700.0,34.27,34.3,34.15,34.17,27700.0
2008-07-03 12:00:00,34.17,34.17,34.0,34.01,49300.0,34.17,34.17,34.0,34.01,49300.0
2008-07-03 12:10:00,34.02,34.06,33.93,34.06,55900.0,34.02,34.06,33.93,34.06,55900.0
2008-07-03 12:20:00,34.06,34.09,34.0,34.04,26100.0,34.06,34.09,34.0,34.04,26100.0
2008-07-03 12:30:00,34.04,34.09,33.89,33.99,54600.0,34.04,34.09,33.89,33.99,54600.0
2008-07-03 12:40:00,33.99,34.09,33.92,34.09,50100.0,33.99,34.09,33.92,34.09,50100.0
2008-07-03 12:50:00,34.1,34.13,33.92,33.93,75600.0,34.1,34.13,33.92,33.93,75600.0
2008-07-07 09:30:00,33.87,34.25,33.87,34.18,59100.0,33.87,34.25,33.87,34.18,59100.0
2008-07-07 09:40:00,34.17,34.22,34.0,34.06,85400.0,34.17,34.22,34.0,34.06,85400.0
2008-07-07 09:50:00,34.06,34.16,34.05,34.16,51000.0,34.06,34.16,34.05,34.16,51000.0
2008-07-07 10:00:00,34.16,34.19,33.99,33.99,47900.0,34.16,34.19,33.99,33.99,47900.0
2008-07-07 10:10:00,33.98,34.07,33.81,33.81,62100.0,33.98,34.07,33.81,33.81,62100.0
2008-07-07 10:20:00,33.81,33.92,33.75,33.87,63000.0,33.81,33.92,33.75,33.87,63000.0
2008-07-07 10:30:00,33.87,33.97,33.78,33.89,52500.0,33.87,33.97,33.78,33.89,52500.0
2008-07-07 10:40:00,33.89,33.9,33.78,33.79,90900.0,33.89,33.9,33.78,33.79,90900.0
2008-07-07 10:50:00,33.79,33.8,33.72,33.75,31200.0,33.79,33.8,33.72,33.75,31200.0
2008-07-07 11:00:00,33.76,33.91,33.72,33.84,231200.0,33.76,33.91,33.72,33.84,231200.0
2008-07-07 11:10:00,33.84,34.01,33.75,34.01,154800.0,33.84,34.01,33.75,34.01,154800.0
2008-07-07 11:20:00,34.0,34.0,33.92,33.98,91500.0,34.0,34.0,33.92,33.98,91500.0
2008-07-07 11:30:00,33.99,34.06,33.93,33.93,35900.0,33.99,34.06,33.93,33.93,35900.0
2008-07-07 11:40:00,33.93,33.98,33.85,33.91,47900.0,33.93,33.98,33.85,33.91,47900.0
2008-07-07 11:50:00,33.9,34.03,33.9,33.97,38800.0,33.9,34.03,33.9,33.97,38800.0
2008-07-07 12:00:00,33.97,34.02,33.91,34.0,41300.0,33.97,34.02,33.91,34.0,41300.0
2008-07-07 12:10:00,34.01,34.05,33.72,33.72,59900.0,34.01,34.05,33.72,33.72,59900.0
2008-07-07 12:20:00,33.74,33.83,33.41,33.49,76200.0,33.74,33.83,33.41,33.49,76200.0
2008-07-07 12:30:00,33.5,33.59,33.46,33.58,86700.0,33.5,33.59,33.46,33.58,86700.0
2008-07-07 12:40:00,33.58,33.7,33.47,33.49,60300.0,33.58,33.7,33.47,33.49,60300.0
2008-07-07 12:50:00,33.5,33.59,33.28,33.28,52600.0,33.5,33.59,33.28,33.28,52600.0
2008-07-07 13:00:00,33.27,33.34,33.16,33.3,41500.0,33.27,33.34,33.16,33.3,41500.0
2008-07-07 13:10:00,33.32,33.44,33.32,33.37,29100.0,33.32,33.44,33.32,33.37,29100.0
2008-07-07 13:20:00,33.36,33.4,33.21,33.22,28800.0,33.36,33.4,33.21,33.22,28800.0
2008-07-07 13:30:00,33.23,33.32,33.16,33.17,46300.0,33.23,33.32,33.16,33.17,46300.0
2008-07-07 13:40:00,33.18,33.26,33.14,33.19,61300.0,33.18,33.26,33.14,33.19,61300.0
2008-07-07 13:50:00,33.19,33.3,33.18,33.24,57300.0,33.19,33.3,33.18,33.24,57300.0
2008-07-07 14:00:00,33.25,33.4,33.16,33.25,49900.0,33.25,33.4,33.16,33.25,49900.0
2008-07-07 14:10:00,33.25,33.39,33.17,33.39,34400.0,33.25,33.39,33.17,33.39,34400.0
2008-07-07 14:20:00,33.39,33.48,33.34,33.39,42800.0,33.39,33.48,33.34,33.39,42800.0
2008-07-07 14:30:00,33.39,33.44,33.38,33.39,25600.0,33.39,33.44,33.38,33.39,25600.0
2008-07-07 14:40:00,33.39,33.4,33.29,33.36,78700.0,33.39,33.4,33.29,33.36,78700.0
2008-07-07 14:50:00,33.37,33.41,33.3,33.39,31000.0,33.37,33.41,33.3,33.39,31000.0
2008-07-07 15:00:00,33.39,33.6,33.39,33.58,134100.0,33.39,33.6,33.39,33.58,134100.0
2008-07-07 15:10:00,33.59,33.75,33.54,33.74,94300.0,33.59,33.75,33.54,33.74,94300.0
2008-07-07 15:20:00,33.73,33.94,33.63,33.94,112800.0,33.73,33.94,33.63,33.94,112800.0
2008-07-07 15:30:00,33.94,34.03,33.84,34.01,119300.0,33.94,34.03,33.84,34.01,119300.0
2008-07-07 15:40:00,34.02,34.07,33.83,33.85,117600.0,34.02,34.07,33.83,33.85,117600.0
2008-07-07 15:50:00,33.86,33.91,33.63,33.67,188800.0,33.86,33.91,33.63,33.67,188800.0
2008-07-08 09:30:00,33.55,33.92,33.42,33.82,48100.0,33.55,33.92,33.42,33.82,48100.0
2008-07-08 09:40:00,33.85,34.09,33.71,33.71,94800.0,33.85,34.09,33.71,33.71,94800.0
2008-07-08 09:50:00,33.73,34.08,33.7,34.05,56600.0,33.73,34.08,33.7,34.05,56600.0
2008-07-08 10:00:00,34.08,34.19,33.8,34.19,100500.0,34.08,34.19,33.8,34.19,100500.0
2008-07-08 10:10:00,34.19,34.3,33.9,34.05,59100.0,34.19,34.3,33.9,34.05,59100.0
2008-07-08 10:20:00,34.03,34.08,33.86,33.95,62700.0,34.03,34.08,33.86,33.95,62700.0
2008-07-08 10:30:00,33.94,34.12,33.67,33.74,68100.0,33.94,34.12,33.67,33.74,68100.0
2008-07-08 10:40:00,33.7,33.88,33.69,33.86,32700.0,33.7,33.88,33.69,33.86,32700.0
2008-07-08 10:50:00,33.86,33.96,33.74,33.92,55500.0,33.86,33.96,33.74,33.92,55500.0
2008-07-08 11:00:00,33.93,34.04,33.83,34.03,55500.0,33.93,34.04,33.83,34.03,55500.0
2008-07-08 11:10:00,34.03,34.21,33.95,34.15,64000.0,34.03,34.21,33.95,34.15,64000.0
2008-07-08 11:20:00,34.12,34.17,33.99,34.1,52300.0,34.12,34.17,33.99,34.1,52300.0
2008-07-08 11:30:00,34.11,34.16,34.08,34.1,19600.0,34.11,34.16,34.08,34.1,19600.0
2008-07-08 11:40:00,34.09,34.17,34.07,34.12,39400.0,34.09,34.17,34.07,34.12,39400.0
2008-07-08 11:50:00,34.13,34.17,34.08,34.1,29500.0,34.13,34.17,34.08,34.1,29500.0
2008-07-08 12:00:00,34.11,34.2,34.07,34.14,64000.0,34.11,34.2,34.07,34.14,64000.0
2008-07-08 12:10:00,34.13,34.18,34.06,34.13,48800.0,34.13,34.18,34.06,34.13,48800.0
2008-07-08 12:20:00,34.13,34.18,34.09,34.15,47900.0,34.13,34.18,34.09,34.15,47900.0
2008-07-08 12:30:00,34.15,34.3,34.1,34.26,73900.0,34.15,34.3,34.1,34.26,73900.0
2008-07-08 12:40:00,34.27,34.3,34.17,34.17,57200.0,34.27,34.3,34.17,34.17,57200.0
2008-07-08 12:50:00,34.17,34.26,34.17,34.22,49300.0,34.17,34.26,34.17,34.22,49300.0
2008-07-08 13:00:00,34.22,34.26,34.2,34.23,36500.0,34.22,34.26,34.2,34.23,36500.0
2008-07-08 13:10:00,34.23,34.26,34.03,34.06,25100.0,34.23,34.26,34.03,34.06,25100.0
2008-07-08 13:20:00,34.06,34.08,33.92,33.99,28700.0,34.06,34.08,33.92,33.99,28700.0
2008-07-08 13:30:00,33.99,33.99,33.83,33.83,24500.0,33.99,33.99,33.83,33.83,24500.0
2008-07-08 13:40:00,33.82,33.98,33.8,33.93,28200.0,33.82,33.98,33.8,33.93,28200.0
2008-07-08 13:50:00,33.93,33.98,33.86,33.88,27000.0,33.93,33.98,33.86,33.88,27000.0
2008-07-08 14:00:00,33.87,34.08,33.85,34.02,42900.0,33.87,34.08,33.85,34.02,42900.0
2008-07-08 14:10:00,34.02,34.11,34.0,34.09,32200.0,34.02,34.11,34.0,34.09,32200.0
2008-07-08 14:20:00,34.09,34.15,34.03,34.12,44600.0,34.09,34.15,34.03,34.12,44600.0
2008-07-08 14:30:00,34.11,34.27,34.06,34.15,68800.0,34.11,34.27,34.06,34.15,68800.0
2008-07-08 14:40:00,34.15,34.4,34.15,34.3,69800.0,34.15,34.4,34.15,34.3,69800.0
2008-07-08 14:50:00,34.3,34.41,34.27,34.39,51200.0,34.3,34.41,34.27,34.39,51200.0
2008-07-08 15:00:00,34.37,34.48,34.29,34.47,113800.0,34.37,34.48,34.29,34.47,113800.0
2008-07-08 15:10:00,34.48,34.51,34.3,34.37,72400.0,34.48,34.51,34.3,34.37,72400.0
2008-07-08 15:20:00,34.35,34.5,34.3,34.5,84200.0,34.35,34.5,34.3,34.5,84200.0
2008-07-08 15:30:00,34.5,34.5,34.37,34.49,92800.0,34.5,34.5,34.37,34.49,92800.0
2008-07-08 15:40:00,34.48,34.5,34.39,34.48,139100.0,34.48,34.5,34.39,34.48,139100.0
2008-07-08 15:50:00,34.49,34.62,34.49,34.61,212500.0,34.49,34.62,34.49,34.61,212500.0
2008-07-09 09:30:00,34.26,34.63,33.75,33.75,57000.0,34.26,34.63,33.75,33.75,57000.0
2008-07-09 09:40:00,33.75,33.91,33.72,33.8,76300.0,33.75,33.91,33.72,33.8,76300.0
2008-07-09 09:50:00,33.79,33.81,33.62,33.68,162200.0,33.79,33.81,33.62,33.68,162200.0
2008-07-09 10:00:00,33.67,33.67,33.47,33.61,106000.0,33.67,33.67,33.47,33.61,106000.0
2008-07-09 10:10:00,33.61,33.65,33.48,33.59,72300.0,33.61,33.65,33.48,33.59,72300.0
2008-07-09 10:20:00,33.6,33.68,33.55,33.68,79300.0,33.6,33.68,33.55,33.68,79300.0
2008-07-09 10:30:00,33.68,33.73,33.48,33.48,169900.0,33.68,33.73,33.48,33.48,169900.0
2008-07-09 10:40:00,33.51,33.62,33.46,33.5,69900.0,33.51,33.62,33.46,33.5,69900.0
2008-07-09 10:50:00,33.51,33.72,33.51,33.61,88300.0,33.51,33.72,33.51,33.61,88300.0
2008-07-09 11:00:00,33.61,33.81,33.56,33.8,128900.0,33.61,33.81,33.56,33.8,128900.0
2008-07-09 11:10:00,33.79,33.87,33.69,33.84,84500.0,33.79,33.87,33.69,33.84,84500.0
2008-07-09 11:20:00,33.83,34.07,33.79,34.02,79900.0,33.83,34.07,33.79,34.02,79900.0
2008-07-09 11:30:00,34.03,34.04,33.95,33.96,111100.0,34.03,34.04,33.95,33.96,111100.0
2008-07-09 11:40:00,33.97,34.05,33.94,34.02,89100.0,33.97,34.05,33.94,34.02,89100.0
2008-07-09 11:50:00,34.03,34.03,33.84,33.84,47200.0,34.03,34.03,33.84,33.84,47200.0
2008-07-09 12:00:00,33.82,33.85,33.76,33.81,57200.0,33.82,33.85,33.76,33.81,57200.0
2008-07-09 12:10:00,33.82,33.86,33.77,33.86,31000.0,33.82,33.86,33.77,33.86,31000.0
2008-07-09 12:20:00,33.86,33.87,33.76,33.8,33100.0,33.86,33.87,33.76,33.8,33100.0
2008-07-09 12:30:00,33.81,33.82,33.6,33.65,29900.0,33.81,33.82,33.6,33.65,29900.0
2008-07-09 12:40:00,33.66,33.69,33.56,33.57,47500.0,33.66,33.69,33.56,33.57,47500.0
2008-07-09 12:50:00,33.58,33.66,33.56,33.62,44000.0,33.58,33.66,33.56,33.62,44000.0
2008-07-09 13:00:00,33.62,33.65,33.5,33.51,48300.0,33.62,33.65,33.5,33.51,48300.0
2008-07-09 13:10:00,33.52,33.57,33.51,33.56,31000.0,33.52,33.57,33.51,33.56,31000.0
2008-07-09 13:20:00,33.56,33.59,33.52,33.58,39000.0,33.56,33.59,33.52,33.58,39000.0
2008-07-09 13:30:00,33.58,33.66,33.56,33.66,59400.0,33.58,33.66,33.56,33.66,59400.0
2008-07-09 13:40:00,33.66,33.73,33.65,33.72,33800.0,33.66,33.73,33.65,33.72,33800.0
2008-07-09 13:50:00,33.71,33.71,33.59,33.69,36400.0,33.71,33.71,33.59,33.69,36400.0
2008-07-09 14:00:00,33.69,33.73,33.55,33.72,54100.0,33.69,33.73,33.55,33.72,54100.0
2008-07-09 14:10:00,33.72,33.79,33.59,33.6,79200.0,33.72,33.79,33.59,33.6,79200.0
2008-07-09 14:20:00,33.59,33.66,33.53,33.6,37900.0,33.59,33.66,33.53,33.6,37900.0
2008-07-09 14:30:00,33.6,33.66,33.49,33.54,55100.0,33.6,33.66,33.49,33.54,55100.0
2008-07-09 14:40:00,33.55,33.61,33.46,33.48,41900.0,33.55,33.61,33.46,33.48,41900.0
2008-07-09 14:50:00,33.49,33.5,33.36,33.43,58500.0,33.49,33.5,33.36,33.43,58500.0
2008-07-09 15:00:00,33.43,33.43,33.23,33.23,62400.0,33.43,33.43,33.23,33.23,62400.0
2008-07-09 15:10:00,33.23,33.33,33.22,33.24,47500.0,33.23,33.33,33.22,33.24,47500.0
2008-07-09 15:20:00,33.25,33.33,33.23,33.29,35500.0,33.25,33.33,33.23,33.29,35500.0
2008-07-09 15:30:00,33.29,33.33,33.2,33.21,96400.0,33.29,33.33,33.2,33.21,96400.0
2008-07-09 15:40:00,33.2,33.2,32.97,33.0,149500.0,33.2,33.2,32.97,33.0,149500.0
2008-07-09 15:50:00,33.0,33.1,32.99,32.99,185200.0,33.0,33.1,32.99,32.99,185200.0
2008-07-10 09:30:00,33.25,33.41,33.12,33.15,27700.0,33.25,33.41,33.12,33.15,27700.0
2008-07-10 09:40:00,33.16,33.94,33.16,33.82,98200.0,33.16,33.94,33.16,33.82,98200.0
2008-07-10 09:50:00,33.78,33.88,33.64,33.76,53700.0,33.78,33.88,33.64,33.76,53700.0
2008-07-10 10:00:00,33.76,33.83,33.45,33.62,71900.0,33.76,33.83,33.45,33.62,71900.0
2008-07-10 10:10:00,33.65,33.73,33.39,33.5,61500.0,33.65,33.73,33.39,33.5,61500.0
2008-07-10 10:20:00,33.51,33.61,33.38,33.48,115600.0,33.51,33.61,33.38,33.48,115600.0
2008-07-10 10:30:00,33.47,33.51,33.32,33.46,110700.0,33.47,33.51,33.32,33.46,110700.0
2008-07-10 10:40:00,33.45,33.54,33.32,33.35,103800.0,33.45,33.54,33.32,33.35,103800.0
2008-07-10 10:50:00,33.36,33.43,33.25,33.33,98000.0,33.36,33.43,33.25,33.33,98000.0
2008-07-10 11:00:00,33.31,33.54,33.27,33.36,50200.0,33.31,33.54,33.27,33.36,50200.0
2008-07-10 11:10:00,33.38,33.51,33.35,33.38,22000.0,33.38,33.51,33.35,33.38,22000.0
2008-07-10 11:20:00,33.41,33.46,33.36,33.37,28500.0,33.41,33.46,33.36,33.37,28500.0
2008-07-10 11:30:00,33.36,33.65,33.35,33.54,22500.0,33.36,33.65,33.35,33.54,22500.0
2008-07-10 11:40:00,33.52,33.65,33.52,33.56,21900.0,33.52,33.65,33.52,33.56,21900.0
2008-07-10 11:50:00,33.55,33.64,33.48,33.57,25100.0,33.55,33.64,33.48,33.57,25100.0
2008-07-10 12:00:00,33.58,33.94,33.58,33.87,63000.0,33.58,33.94,33.58,33.87,63000.0
2008-07-10 12:10:00,33.86,33.91,33.81,33.84,35300.0,33.86,33.91,33.81,33.84,35300.0
2008-07-10 12:20:00,33.85,33.88,33.8,33.8,27300.0,33.85,33.88,33.8,33.8,27300.0
2008-07-10 12:30:00,33.8,33.8,33.7,33.7,65400.0,33.8,33.8,33.7,33.7,65400.0
2008-07-10 12:40:00,33.7,33.71,33.59,33.59,80700.0,33.7,33.71,33.59,33.59,80700.0
2008-07-10 12:50:00,33.59,33.59,33.39,33.51,51700.0,33.59,33.59,33.39,33.51,51700.0
2008-07-10 13:00:00,33.51,33.68,33.51,33.66,29100.0,33.51,33.68,33.51,33.66,29100.0
2008-07-10 13:10:00,33.64,33.75,33.64,33.69,35500.0,33.64,33.75,33.64,33.69,35500.0
2008-07-10 13:20:00,33.69,33.73,33.63,33.72,35300.0,33.69,33.73,33.63,33.72,35300.0
2008-07-10 13:30:00,33.71,33.88,33.71,33.83,44600.0,33.71,33.88,33.71,33.83,44600.0
2008-07-10 13:40:00,33.85,33.86,33.75,33.77,15700.0,33.85,33.86,33.75,33.77,15700.0
2008-07-10 13:50:00,33.78,33.82,33.65,33.65,28500.0,33.78,33.82,33.65,33.65,28500.0
2008-07-10 14:00:00,33.66,33.77,33.64,33.71,27600.0,33.66,33.77,33.64,33.71,27600.0
2008-07-10 14:10:00,33.71,33.73,33.43,33.43,42900.0,33.71,33.73,33.43,33.43,42900.0
2008-07-10 14:20:00,33.43,33.57,33.24,33.29,73200.0,33.43,33.57,33.24,33.29,73200.0
2008-07-10 14:30:00,33.3,33.37,33.23,33.32,95000.0,33.3,33.37,33.23,33.32,95000.0
2008-07-10 14:40:00,33.33,33.34,33.09,33.25,56100.0,33.33,33.34,33.09,33.25,56100.0
2008-07-10 14:50:00,33.25,33.29,33.05,33.25,54300.0,33.25,33.29,33.05,33.25,54300.0
2008-07-10 15:00:00,33.24,33.57,33.22,33.53,66000.0,33.24,33.57,33.22,33.53,66000.0
2008-07-10 15:10:00,33.53,33.65,33.46,33.5,75200.0,33.53,33.65,33.46,33.5,75200.0
2008-07-10 15:20:00,33.51,33.68,33.5,33.65,67500.0,33.51,33.68,33.5,33.65,67500.0
2008-07-10 15:30:00,33.64,33.68,33.46,33.52,70000.0,33.64,33.68,33.46,33.52,70000.0
2008-07-10 15:40:00,33.52,33.64,33.47,33.57,63100.0,33.52,33.64,33.47,33.57,63100.0
2008-07-10 15:50:00,33.57,33.76,33.48,33.76,174200.0,33.57,33.76,33.48,33.76,174200.0
2008-07-11 09:30:00,33.29,33.7,32.8,32.84,150000.0,33.29,33.7,32.8,32.84,150000.0
2008-07-11 09:40:00,32.84,33.1,32.8,33.08,63500.0,32.84,33.1,32.8,33.08,63500.0
2008-07-11 09:50:00,33.11,33.29,32.85,33.29,88700.0,33.11,33.29,32.85,33.29,88700.0
2008-07-11 10:00:00,33.27,33.34,33.08,33.21,69900.0,33.27,33.34,33.08,33.21,69900.0
2008-07-11 10:10:00,33.15,33.21,32.92,32.96,44400.0,33.15,33.21,32.92,32.96,44400.0
2008-07-11 10:20:00,32.95,32.96,32.64,32.75,130400.0,32.95,32.96,32.64,32.75,130400.0
2008-07-11 10:30:00,32.72,32.81,32.59,32.6,82600.0,32.72,32.81,32.59,32.6,82600.0
2008-07-11 10:40:00,32.6,32.64,32.41,32.54,100300.0,32.6,32.64,32.41,32.54,100300.0
2008-07-11 10:50:00,32.55,32.67,32.43,32.46,62600.0,32.55,32.67,32.43,32.46,62600.0
2008-07-11 11:00:00,32.46,32.46,32.22,32.27,137100.0,32.46,32.46,32.22,32.27,137100.0
2008-07-11 11:10:00,32.27,32.43,32.15,32.21,81100.0,32.27,32.43,32.15,32.21,81100.0
2008-07-11 11:20:00,32.23,32.33,32.16,32.24,62900.0,32.23,32.33,32.16,32.24,62900.0
2008-07-11 11:30:00,32.23,32.27,32.06,32.25,66100.0,32.23,32.27,32.06,32.25,66100.0
2008-07-11 11:40:00,32.25,32.37,32.24,32.35,118700.0,32.25,32.37,32.24,32.35,118700.0
2008-07-11 11:50:00,32.35,32.4,32.16,32.4,41900.0,32.35,32.4,32.16,32.4,41900.0
2008-07-11 12:00:00,32.4,32.42,32.17,32.18,94400.0,32.4,32.42,32.17,32.18,94400.0
2008-07-11 12:10:00,32.18,32.26,32.08,32.14,91000.0,32.18,32.26,32.08,32.14,91000.0
2008-07-11 12:20:00,32.13,32.3,32.09,32.22,44000.0,32.13,32.3,32.09,32.22,44000.0
2008-07-11 12:30:00,32.2,32.25,32.08,32.13,258000.0,32.2,32.25,32.08,32.13,258000.0
2008-07-11 12:40:00,32.11,32.13,32.04,32.07,117200.0,32.11,32.13,32.04,32.07,117200.0
2008-07-11 12:50:00,32.08,32.08,31.83,31.98,141100.0,32.08,32.08,31.83,31.98,141100.0
2008-07-11 13:00:00,31.99,32.11,31.91,32.06,79400.0,31.99,32.11,31.91,32.06,79400.0
2008-07-11 13:10:00,32.06,32.17,31.93,32.12,56200.0,32.06,32.17,31.93,32.12,56200.0
2008-07-11 13:20:00,32.12,32.27,32.1,32.21,52300.0,32.12,32.27,32.1,32.21,52300.0
2008-07-11 13:30:00,32.2,32.44,32.18,32.4,308400.0,32.2,32.44,32.18,32.4,308400.0
2008-07-11 13:40:00,32.41,32.52,32.4,32.48,216100.0,32.41,32.52,32.4,32.48,216100.0
2008-07-11 13:50:00,32.48,32.74,32.44,32.63,164100.0,32.48,32.74,32.44,32.63,164100.0
2008-07-11 14:00:00,32.63,32.84,32.54,32.8,152200.0,32.63,32.84,32.54,32.8,152200.0
2008-07-11 14:10:00,32.81,32.98,32.79,32.86,159900.0,32.81,32.98,32.79,32.86,159900.0
2008-07-11 14:20:00,32.87,32.87,32.7,32.72,72100.0,32.87,32.87,32.7,32.72,72100.0
2008-07-11 14:30:00,32.74,32.82,32.66,32.8,49100.0,32.74,32.82,32.66,32.8,49100.0
2008-07-11 14:40:00,32.81,33.18,32.77,33.18,73400.0,32.81,33.18,32.77,33.18,73400.0
2008-07-11 14:50:00,33.2,33.54,33.1,33.54,226800.0,33.2,33.54,33.1,33.54,226800.0
2008-07-11 15:00:00,33.54,33.83,33.4,33.62,240800.0,33.54,33.83,33.4,33.62,240800.0
2008-07-11 15:10:00,33.6,33.64,33.4,33.4,208200.0,33.6,33.64,33.4,33.4,208200.0
2008-07-11 15:20:00,33.37,33.48,33.16,33.25,326300.0,33.37,33.48,33.16,33.25,326300.0
2008-07-11 15:30:00,33.25,33.32,32.95,33.01,211800.0,33.25,33.32,32.95,33.01,211800.0
2008-07-11 15:40:00,33.01,33.05,32.76,32.98,267500.0,33.01,33.05,32.76,32.98,267500.0
2008-07-11 15:50:00,32.97,33.18,32.93,33.05,149000.0,32.97,33.18,32.93,33.05,149000.0
2008-07-14 09:30:00,33.23,33.54,32.97,33.27,50400.0,33.23,33.54,32.97,33.27,50400.0
2008-07-14 09:40:00,33.28,33.4,33.14,33.4,63400.0,33.28,33.4,33.14,33.4,63400.0
2008-07-14 09:50:00,33.4,33.45,33.27,33.39,61800.0,33.4,33.45,33.27,33.39,61800.0
2008-07-14 10:00:00,33.4,33.45,33.09,33.39,96900.0,33.4,33.45,33.09,33.39,96900.0
2008-07-14 10:10:00,33.39,33.64,33.32,33.58,77600.0,33.39,33.64,33.32,33.58,77600.0
2008-07-14 10:20:00,33.62,33.71,33.29,33.41,88800.0,33.62,33.71,33.29,33.41,88800.0
2008-07-14 10:30:00,33.4,33.61,33.33,33.37,72900.0,33.4,33.61,33.33,33.37,72900.0
2008-07-14 10:40:00,33.38,33.39,33.18,33.32,61700.0,33.38,33.39,33.18,33.32,61700.0
2008-07-14 10:50:00,33.3,33.71,33.3,33.6,45500.0,33.3,33.71,33.3,33.6,45500.0
2008-07-14 11:00:00,33.6,33.63,33.49,33.5,41600.0,33.6,33.63,33.49,33.5,41600.0
2008-07-14 11:10:00,33.5,33.6,33.42,33.51,57700.0,33.5,33.6,33.42,33.51,57700.0
2008-07-14 11:20:00,33.52,33.65,33.47,33.63,67600.0,33.52,33.65,33.47,33.63,67600.0
2008-07-14 11:30:00,33.62,33.62,33.5,33.53,32300.0,33.62,33.62,33.5,33.53,32300.0
2008-07-14 11:40:00,33.53,33.63,33.48,33.54,26200.0,33.53,33.63,33.48,33.54,26200.0
2008-07-14 11:50:00,33.52,33.54,33.29,33.52,99100.0,33.52,33.54,33.29,33.52,99100.0
2008-07-14 12:00:00,33.5,33.56,33.4,33.4,174800.0,33.5,33.56,33.4,33.4,174800.0
2008-07-14 12:10:00,33.4,33.55,33.36,33.54,48200.0,33.4,33.55,33.36,33.54,48200.0
2008-07-14 12:20:00,33.53,33.53,33.37,33.42,34700.0,33.53,33.53,33.37,33.42,34700.0
2008-07-14 12:30:00,33.42,33.47,33.28,33.35,60200.0,33.42,33.47,33.28,33.35,60200.0
2008-07-14 12:40:00,33.35,33.42,33.34,33.37,37400.0,33.35,33.42,33.34,33.37,37400.0
2008-07-14 12:50:00,33.37,33.52,33.35,33.43,37100.0,33.37,33.52,33.35,33.43,37100.0
2008-07-14 13:00:00,33.44,33.46,33.27,33.28,62400.0,33.44,33.46,33.27,33.28,62400.0
2008-07-14 13:10:00,33.27,33.33,33.2,33.24,47900.0,33.27,33.33,33.2,33.24,47900.0
2008-07-14 13:20:00,33.24,33.28,33.22,33.24,47500.0,33.24,33.28,33.22,33.24,47500.0
2008-07-14 13:30:00,33.25,33.31,33.16,33.31,51000.0,33.25,33.31,33.16,33.31,51000.0
2008-07-14 13:40:00,33.31,33.55,33.29,33.46,57600.0,33.31,33.55,33.29,33.46,57600.0
2008-07-14 13:50:00,33.46,33.48,33.35,33.46,47700.0,33.46,33.48,33.35,33.46,47700.0
2008-07-14 14:00:00,33.46,33.55,33.37,33.52,61100.0,33.46,33.55,33.37,33.52,61100.0
2008-07-14 14:10:00,33.52,33.55,33.46,33.52,56400.0,33.52,33.55,33.46,33.52,56400.0
2008-07-14 14:20:00,33.52,33.64,33.5,33.59,58500.0,33.52,33.64,33.5,33.59,58500.0
2008-07-14 14:30:00,33.59,33.6,33.45,33.47,64600.0,33.59,33.6,33.45,33.47,64600.0
2008-07-14 14:40:00,33.47,33.47,33.27,33.33,72600.0,33.47,33.47,33.27,33.33,72600.0
2008-07-14 14:50:00,33.33,33.33,33.22,33.26,67200.0,33.33,33.33,33.22,33.26,67200.0
2008-07-14 15:00:00,33.27,33.37,33.13,33.15,79200.0,33.27,33.37,33.13,33.15,79200.0
2008-07-14 15:10:00,33.16,33.29,33.16,33.26,50800.0,33.16,33.29,33.16,33.26,50800.0
2008-07-14 15:20:00,33.26,33.48,33.21,33.42,93500.0,33.26,33.48,33.21,33.42,93500.0
2008-07-14 15:30:00,33.44,33.64,33.43,33.54,124300.0,33.44,33.64,33.43,33.54,124300.0
2008-07-14 15:40:00,33.55,33.56,33.37,33.51,167700.0,33.55,33.56,33.37,33.51,167700.0
2008-07-14 15:50:00,33.5,33.52,33.28,33.3,213100.0,33.5,33.52,33.28,33.3,213100.0
2008-07-15 09:30:00,33.03,33.37,32.94,33.29,69800.0,33.03,33.37,32.94,33.29,69800.0
2008-07-15 09:40:00,33.31,33.56,33.14,33.17,83500.0,33.31,33.56,33.14,33.17,83500.0
2008-07-15 09:50:00,33.17,33.17,32.92,33.01,84600.0,33.17,33.17,32.92,33.01,84600.0
2008-07-15 10:00:00,33.02,33.03,32.8,33.03,128200.0,33.02,33.03,32.8,33.03,128200.0
2008-07-15 10:10:00,33.02,33.4,33.02,33.35,95400.0,33.02,33.4,33.02,33.35,95400.0
2008-07-15 10:20:00,33.37,33.47,33.25,33.36,62100.0,33.37,33.47,33.25,33.36,62100.0
2008-07-15 10:30:00,33.35,33.4,33.21,33.38,58100.0,33.35,33.4,33.21,33.38,58100.0
2008-07-15 10:40:00,33.39,33.52,33.35,33.51,76800.0,33.39,33.52,33.35,33.51,76800.0
2008-07-15 10:50:00,33.52,33.68,33.43,33.52,36900.0,33.52,33.68,33.43,33.52,36900.0
2008-07-15 11:00:00,33.52,34.04,33.52,33.91,96200.0,33.52,34.04,33.52,33.91,96200.0
2008-07-15 11:10:00,33.9,33.97,33.8,33.94,80500.0,33.9,33.97,33.8,33.94,80500.0
2008-07-15 11:20:00,33.95,34.04,33.77,33.79,70300.0,33.95,34.04,33.77,33.79,70300.0
2008-07-15 11:30:00,33.78,33.79,33.6,33.71,44400.0,33.78,33.79,33.6,33.71,44400.0
2008-07-15 11:40:00,33.73,33.77,33.62,33.7,57900.0,33.73,33.77,33.62,33.7,57900.0
2008-07-15 11:50:00,33.7,34.15,33.64,34.04,64600.0,33.7,34.15,33.64,34.04,64600.0
2008-07-15 12:00:00,34.04,34.18,33.91,33.98,79300.0,34.04,34.18,33.91,33.98,79300.0
2008-07-15 12:10:00,33.98,34.14,33.92,34.14,59700.0,33.98,34.14,33.92,34.14,59700.0
2008-07-15 12:20:00,34.14,34.25,34.02,34.23,47000.0,34.14,34.25,34.02,34.23,47000.0
2008-07-15 12:30:00,34.23,34.42,34.2,34.26,50400.0,34.23,34.42,34.2,34.26,50400.0
2008-07-15 12:40:00,34.27,34.38,34.1,34.11,39100.0,34.27,34.38,34.1,34.11,39100.0
2008-07-15 12:50:00,34.1,34.26,34.05,34.25,29500.0,34.1,34.26,34.05,34.25,29500.0
2008-07-15 13:00:00,34.25,34.44,34.2,34.31,46400.0,34.25,34.44,34.2,34.31,46400.0
2008-07-15 13:10:00,34.28,34.39,34.09,34.12,54300.0,34.28,34.39,34.09,34.12,54300.0
2008-07-15 13:20:00,34.13,34.14,33.93,33.97,45200.0,34.13,34.14,33.93,33.97,45200.0
2008-07-15 13:30:00,34.0,34.15,33.94,34.01,69000.0,34.0,34.15,33.94,34.01,69000.0
2008-07-15 13:40:00,33.99,34.18,33.99,34.18,28000.0,33.99,34.18,33.99,34.18,28000.0
2008-07-15 13:50:00,34.18,34.24,34.06,34.11,52600.0,34.18,34.24,34.06,34.11,52600.0
2008-07-15 14:00:00,34.11,34.17,33.94,33.99,45000.0,34.11,34.17,33.94,33.99,45000.0
2008-07-15 14:10:00,33.99,34.26,33.97,34.17,47800.0,33.99,34.26,33.97,34.17,47800.0
2008-07-15 14:20:00,34.16,34.24,34.05,34.14,40900.0,34.16,34.24,34.05,34.14,40900.0
2008-07-15 14:30:00,34.15,34.3,34.05,34.13,41000.0,34.15,34.3,34.05,34.13,41000.0
2008-07-15 14:40:00,34.12,34.31,34.06,34.3,49900.0,34.12,34.31,34.06,34.3,49900.0
2008-07-15 14:50:00,34.29,34.35,34.23,34.28,93600.0,34.29,34.35,34.23,34.28,93600.0
2008-07-15 15:00:00,34.28,34.44,34.26,34.37,114300.0,34.28,34.44,34.26,34.37,114300.0
2008-07-15 15:10:00,34.38,34.4,34.2,34.35,87100.0,34.38,34.4,34.2,34.35,87100.0
2008-07-15 15:20:00,34.35,34.38,34.17,34.2,109400.0,34.35,34.38,34.17,34.2,109400.0
2008-07-15 15:30:00,34.21,34.31,34.06,34.2,172100.0,34.21,34.31,34.06,34.2,172100.0
2008-07-15 15:40:00,34.21,34.23,33.98,34.0,160900.0,34.21,34.23,33.98,34.0,160900.0
2008-07-15 15:50:00,34.0,34.18,33.99,34.13,300600.0,34.0,34.18,33.99,34.13,300600.0
2008-07-16 09:30:00,33.92,34.33,33.89,34.09,59800.0,33.92,34.33,33.89,34.09,59800.0
2008-07-16 09:40:00,34.06,34.21,33.97,34.05,88300.0,34.06,34.21,33.97,34.05,88300.0
2008-07-16 09:50:00,34.05,34.44,34.04,34.39,58000.0,34.05,34.44,34.04,34.39,58000.0
2008-07-16 10:00:00,34.37,34.4,34.11,34.2,57700.0,34.37,34.4,34.11,34.2,57700.0
2008-07-16 10:10:00,34.22,34.24,33.96,34.03,80800.0,34.22,34.24,33.96,34.03,80800.0
2008-07-16 10:20:00,34.05,34.23,34.03,34.19,78000.0,34.05,34.23,34.03,34.19,78000.0
2008-07-16 10:30:00,34.18,34.46,34.09,34.41,71500.0,34.18,34.46,34.09,34.41,71500.0
2008-07-16 10:40:00,34.44,34.46,34.32,34.37,78200.0,34.44,34.46,34.32,34.37,78200.0
2008-07-16 10:50:00,34.38,34.56,34.33,34.47,62800.0,34.38,34.56,34.33,34.47,62800.0
2008-07-16 11:00:00,34.47,34.74,34.44,34.66,40400.0,34.47,34.74,34.44,34.66,40400.0
2008-07-16 11:10:00,34.65,34.75,34.63,34.69,52400.0,34.65,34.75,34.63,34.69,52400.0
2008-07-16 11:20:00,34.69,34.69,34.51,34.55,50300.0,34.69,34.69,34.51,34.55,50300.0
2008-07-16 11:30:00,34.54,34.66,34.52,34.65,53200.0,34.54,34.66,34.52,34.65,53200.0
2008-07-16 11:40:00,34.65,34.73,34.62,34.69,60800.0,34.65,34.73,34.62,34.69,60800.0
2008-07-16 11:50:00,34.66,34.81,34.66,34.72,40600.0,34.66,34.81,34.66,34.72,40600.0
2008-07-16 12:00:00,34.72,34.72,34.56,34.56,28300.0,34.72,34.72,34.56,34.56,28300.0
2008-07-16 12:10:00,34.56,34.61,34.48,34.51,33100.0,34.56,34.61,34.48,34.51,33100.0
2008-07-16 12:20:00,34.52,34.64,34.44,34.62,49300.0,34.52,34.64,34.44,34.62,49300.0
2008-07-16 12:30:00,34.6,34.65,34.53,34.6,59400.0,34.6,34.65,34.53,34.6,59400.0
2008-07-16 12:40:00,34.6,34.74,34.6,34.66,42700.0,34.6,34.74,34.6,34.66,42700.0
2008-07-16 12:50:00,34.66,34.75,34.65,34.71,23500.0,34.66,34.75,34.65,34.71,23500.0
2008-07-16 13:00:00,34.7,34.83,34.68,34.79,58300.0,34.7,34.83,34.68,34.79,58300.0
2008-07-16 13:10:00,34.78,34.78,34.67,34.7,32200.0,34.78,34.78,34.67,34.7,32200.0
2008-07-16 13:20:00,34.7,34.88,34.7,34.8,37100.0,34.7,34.88,34.7,34.8,37100.0
2008-07-16 13:30:00,34.8,34.83,34.69,34.7,15100.0,34.8,34.83,34.69,34.7,15100.0
2008-07-16 13:40:00,34.72,34.75,34.64,34.65,18100.0,34.72,34.75,34.64,34.65,18100.0
2008-07-16 13:50:00,34.65,34.77,34.63,34.77,16800.0,34.65,34.77,34.63,34.77,16800.0
2008-07-16 14:00:00,34.78,34.85,34.63,34.69,62900.0,34.78,34.85,34.63,34.69,62900.0
2008-07-16 14:10:00,34.69,34.97,34.69,34.89,35000.0,34.69,34.97,34.69,34.89,35000.0
2008-07-16 14:20:00,34.86,34.98,34.86,34.86,20100.0,34.86,34.98,34.86,34.86,20100.0
2008-07-16 14:30:00,34.88,35.02,34.86,34.99,36700.0,34.88,35.02,34.86,34.99,36700.0
2008-07-16 14:40:00,34.99,35.03,34.86,34.91,40700.0,34.99,35.03,34.86,34.91,40700.0
2008-07-16 14:50:00,34.91,35.05,34.88,35.03,60900.0,34.91,35.05,34.88,35.03,60900.0
2008-07-16 15:00:00,35.03,35.21,34.98,35.03,132400.0,35.03,35.21,34.98,35.03,132400.0
2008-07-16 15:10:00,35.03,35.14,34.95,35.11,103700.0,35.03,35.14,34.95,35.11,103700.0
2008-07-16 15:20:00,35.1,35.31,35.08,35.25,141200.0,35.1,35.31,35.08,35.25,141200.0
2008-07-16 15:30:00,35.25,35.49,35.16,35.42,162600.0,35.25,35.49,35.16,35.42,162600.0
2008-07-16 15:40:00,35.41,35.45,35.3,35.35,175600.0,35.41,35.45,35.3,35.35,175600.0
2008-07-16 15:50:00,35.33,35.34,35.21,35.25,228200.0,35.33,35.34,35.21,35.25,228200.0
2008-07-17 09:30:00,35.52,35.82,35.14,35.72,76300.0,35.52,35.82,35.14,35.72,76300.0
2008-07-17 09:40:00,35.76,35.92,35.49,35.52,49600.0,35.76,35.92,35.49,35.52,49600.0
2008-07-17 09:50:00,35.5,35.63,35.36,35.39,60600.0,35.5,35.63,35.36,35.39,60600.0
2008-07-17 10:00:00,35.42,35.49,35.15,35.38,52000.0,35.42,35.49,35.15,35.38,52000.0
2008-07-17 10:10:00,35.35,35.5,35.24,35.47,39400.0,35.35,35.5,35.24,35.47,39400.0
2008-07-17 10:20:00,35.48,35.5,35.21,35.33,45600.0,35.48,35.5,35.21,35.33,45600.0
2008-07-17 10:30:00,35.34,35.51,35.25,35.49,51000.0,35.34,35.51,35.25,35.49,51000.0
2008-07-17 10:40:00,35.47,35.52,35.31,35.49,66600.0,35.47,35.52,35.31,35.49,66600.0
2008-07-17 10:50:00,35.49,35.49,35.34,35.37,25400.0,35.49,35.49,35.34,35.37,25400.0
2008-07-17 11:00:00,35.37,35.39,35.16,35.2,53900.0,35.37,35.39,35.16,35.2,53900.0
2008-07-17 11:10:00,35.2,35.32,35.11,35.23,58900.0,35.2,35.32,35.11,35.23,58900.0
2008-07-17 11:20:00,35.24,35.37,35.16,35.32,56800.0,35.24,35.37,35.16,35.32,56800.0
2008-07-17 11:30:00,35.32,35.35,35.23,35.35,45200.0,35.32,35.35,35.23,35.35,45200.0
2008-07-17 11:40:00,35.35,35.42,35.29,35.3,42200.0,35.35,35.42,35.29,35.3,42200.0
2008-07-17 11:50:00,35.3,35.4,35.29,35.3,45100.0,35.3,35.4,35.29,35.3,45100.0
2008-07-17 12:00:00,35.31,35.32,35.16,35.19,25500.0,35.31,35.32,35.16,35.19,25500.0
2008-07-17 12:10:00,35.19,35.3,35.19,35.28,16500.0,35.19,35.3,35.19,35.28,16500.0
2008-07-17 12:20:00,35.28,35.31,35.25,35.29,28600.0,35.28,35.31,35.25,35.29,28600.0
2008-07-17 12:30:00,35.29,35.29,35.09,35.09,28200.0,35.29,35.29,35.09,35.09,28200.0
2008-07-17 12:40:00,35.1,35.28,35.1,35.28,34100.0,35.1,35.28,35.1,35.28,34100.0
2008-07-17 12:50:00,35.29,35.34,35.2,35.2,53800.0,35.29,35.34,35.2,35.2,53800.0
2008-07-17 13:00:00,35.2,35.31,35.17,35.27,37300.0,35.2,35.31,35.17,35.27,37300.0
2008-07-17 13:10:00,35.27,35.56,35.22,35.55,66300.0,35.27,35.56,35.22,35.55,66300.0
2008-07-17 13:20:00,35.55,35.55,35.45,35.47,42300.0,35.55,35.55,35.45,35.47,42300.0
2008-07-17 13:30:00,35.49,35.64,35.47,35.58,52300.0,35.49,35.64,35.47,35.58,52300.0
2008-07-17 13:40:00,35.59,35.68,35.51,35.68,49600.0,35.59,35.68,35.51,35.68,49600.0
2008-07-17 13:50:00,35.69,35.75,35.65,35.73,44900.0,35.69,35.75,35.65,35.73,44900.0
2008-07-17 14:00:00,35.75,35.9,35.75,35.84,62600.0,35.75,35.9,35.75,35.84,62600.0
2008-07-17 14:10:00,35.83,35.97,35.83,35.96,84000.0,35.83,35.97,35.83,35.96,84000.0
2008-07-17 14:20:00,35.96,36.05,35.9,35.95,86600.0,35.96,36.05,35.9,35.95,86600.0
2008-07-17 14:30:00,35.95,35.99,35.85,35.87,48500.0,35.95,35.99,35.85,35.87,48500.0
2008-07-17 14:40:00,35.87,35.95,35.79,35.89,80000.0,35.87,35.95,35.79,35.89,80000.0
2008-07-17 14:50:00,35.91,36.04,35.9,35.95,93100.0,35.91,36.04,35.9,35.95,93100.0
2008-07-17 15:00:00,35.95,36.11,35.93,36.02,67900.0,35.95,36.11,35.93,36.02,67900.0
2008-07-17 15:10:00,36.0,36.09,36.0,36.04,162900.0,36.0,36.09,36.0,36.04,162900.0
2008-07-17 15:20:00,36.04,36.08,35.97,35.99,68800.0,36.04,36.08,35.97,35.99,68800.0
2008-07-17 15:30:00,35.98,36.05,35.85,35.86,153000.0,35.98,36.05,35.85,35.86,153000.0
2008-07-17 15:40:00,35.86,36.1,35.86,36.05,129100.0,35.86,36.1,35.86,36.05,129100.0
2008-07-17 15:50:00,36.05,36.05,35.9,35.99,232300.0,36.05,36.05,35.9,35.99,232300.0
2008-07-18 09:30:00,35.91,35.92,35.12,35.28,601500.0,35.91,35.92,35.12,35.28,601500.0
2008-07-18 09:40:00,35.33,35.47,35.14,35.42,88000.0,35.33,35.47,35.14,35.42,88000.0
2008-07-18 09:50:00,35.43,35.43,35.1,35.27,95100.0,35.43,35.43,35.1,35.27,95100.0
2008-07-18 10:00:00,35.24,35.25,34.92,35.17,165100.0,35.24,35.25,34.92,35.17,165100.0
2008-07-18 10:10:00,35.18,35.35,35.12,35.29,45600.0,35.18,35.35,35.12,35.29,45600.0
2008-07-18 10:20:00,35.27,35.51,35.2,35.5,71800.0,35.27,35.51,35.2,35.5,71800.0
2008-07-18 10:30:00,35.49,35.53,35.28,35.31,60000.0,35.49,35.53,35.28,35.31,60000.0
2008-07-18 10:40:00,35.31,35.52,35.23,35.5,52200.0,35.31,35.52,35.23,35.5,52200.0
2008-07-18 10:50:00,35.5,35.62,35.46,35.58,48100.0,35.5,35.62,35.46,35.58,48100.0
2008-07-18 11:00:00,35.58,35.63,35.47,35.56,42200.0,35.58,35.63,35.47,35.56,42200.0
2008-07-18 11:10:00,35.58,35.8,35.56,35.77,48000.0,35.58,35.8,35.56,35.77,48000.0
2008-07-18 11:20:00,35.78,35.8,35.64,35.67,36300.0,35.78,35.8,35.64,35.67,36300.0
2008-07-18 11:30:00,35.65,35.8,35.65,35.78,32400.0,35.65,35.8,35.65,35.78,32400.0
2008-07-18 11:40:00,35.79,35.87,35.77,35.84,68400.0,35.79,35.87,35.77,35.84,68400.0
2008-07-18 11:50:00,35.85,35.92,35.83,35.89,21600.0,35.85,35.92,35.83,35.89,21600.0
2008-07-18 12:00:00,35.86,35.96,35.85,35.85,22200.0,35.86,35.96,35.85,35.85,22200.0
2008-07-18 12:10:00,35.85,35.88,35.66,35.72,40400.0,35.85,35.88,35.66,35.72,40400.0
2008-07-18 12:20:00,35.71,35.9,35.69,35.83,56000.0,35.71,35.9,35.69,35.83,56000.0
2008-07-18 12:30:00,35.82,35.83,35.69,35.79,39700.0,35.82,35.83,35.69,35.79,39700.0
2008-07-18 12:40:00,35.79,35.9,35.79,35.86,56400.0,35.79,35.9,35.79,35.86,56400.0
2008-07-18 12:50:00,35.88,35.88,35.67,35.7,19400.0,35.88,35.88,35.67,35.7,19400.0
2008-07-18 13:00:00,35.71,35.81,35.71,35.76,22300.0,35.71,35.81,35.71,35.76,22300.0
2008-07-18 13:10:00,35.77,35.91,35.72,35.82,24500.0,35.77,35.91,35.72,35.82,24500.0
2008-07-18 13:20:00,35.83,35.89,35.73,35.8,23500.0,35.83,35.89,35.73,35.8,23500.0
2008-07-18 13:30:00,35.81,35.92,35.76,35.81,27900.0,35.81,35.92,35.76,35.81,27900.0
2008-07-18 13:40:00,35.81,35.89,35.78,35.79,26300.0,35.81,35.89,35.78,35.79,26300.0
2008-07-18 13:50:00,35.78,35.85,35.75,35.8,45500.0,35.78,35.85,35.75,35.8,45500.0
2008-07-18 14:00:00,35.79,35.89,35.78,35.86,52400.0,35.79,35.89,35.78,35.86,52400.0
2008-07-18 14:10:00,35.85,35.96,35.85,35.91,47600.0,35.85,35.96,35.85,35.91,47600.0
2008-07-18 14:20:00,35.91,35.93,35.82,35.83,41800.0,35.91,35.93,35.82,35.83,41800.0
2008-07-18 14:30:00,35.83,35.84,35.74,35.83,51400.0,35.83,35.84,35.74,35.83,51400.0
2008-07-18 14:40:00,35.84,35.86,35.8,35.83,60900.0,35.84,35.86,35.8,35.83,60900.0
2008-07-18 14:50:00,35.83,35.89,35.74,35.87,114800.0,35.83,35.89,35.74,35.87,114800.0
2008-07-18 15:00:00,35.87,35.96,35.82,35.94,44500.0,35.87,35.96,35.82,35.94,44500.0
2008-07-18 15:10:00,35.94,35.98,35.88,35.91,48200.0,35.94,35.98,35.88,35.91,48200.0
2008-07-18 15:20:00,35.92,36.01,35.91,36.0,69800.0,35.92,36.01,35.91,36.0,69800.0
2008-07-18 15:30:00,36.0,36.08,35.99,36.06,105500.0,36.0,36.08,35.99,36.06,105500.0
2008-07-18 15:40:00,36.06,36.15,36.05,36.11,123100.0,36.06,36.15,36.05,36.11,123100.0
2008-07-18 15:50:00,36.11,36.12,35.97,36.03,183900.0,36.11,36.12,35.97,36.03,183900.0
2008-07-21 09:30:00,35.71,35.81,35.51,35.64,83100.0,35.71,35.81,35.51,35.64,83100.0
2008-07-21 09:40:00,35.63,35.75,35.39,35.43,107500.0,35.63,35.75,35.39,35.43,107500.0
2008-07-21 09:50:00,35.42,35.57,35.34,35.41,62300.0,35.42,35.57,35.34,35.41,62300.0
2008-07-21 10:00:00,35.42,35.46,35.08,35.19,132400.0,35.42,35.46,35.08,35.19,132400.0
2008-07-21 10:10:00,35.19,35.23,35.05,35.12,90900.0,35.19,35.23,35.05,35.12,90900.0
2008-07-21 10:20:00,35.14,35.17,35.04,35.11,61700.0,35.14,35.17,35.04,35.11,61700.0
2008-07-21 10:30:00,35.1,35.13,35.03,35.12,53300.0,35.1,35.13,35.03,35.12,53300.0
2008-07-21 10:40:00,35.12,35.16,35.05,35.16,50700.0,35.12,35.16,35.05,35.16,50700.0
2008-07-21 10:50:00,35.13,35.14,35.06,35.06,50500.0,35.13,35.14,35.06,35.06,50500.0
2008-07-21 11:00:00,35.06,35.06,34.92,34.94,80000.0,35.06,35.06,34.92,34.94,80000.0
2008-07-21 11:10:00,34.95,34.96,34.87,34.89,45100.0,34.95,34.96,34.87,34.89,45100.0
2008-07-21 11:20:00,34.9,34.9,34.8,34.85,79000.0,34.9,34.9,34.8,34.85,79000.0
2008-07-21 11:30:00,34.85,34.85,34.67,34.68,51600.0,34.85,34.85,34.67,34.68,51600.0
2008-07-21 11:40:00,34.67,34.68,34.5,34.66,121700.0,34.67,34.68,34.5,34.66,121700.0
2008-07-21 11:50:00,34.65,34.68,34.64,34.65,77600.0,34.65,34.68,34.64,34.65,77600.0
2008-07-21 12:00:00,34.65,34.66,34.52,34.54,82200.0,34.65,34.66,34.52,34.54,82200.0
2008-07-21 12:10:00,34.53,34.55,34.48,34.49,46800.0,34.53,34.55,34.48,34.49,46800.0
2008-07-21 12:20:00,34.5,34.56,34.43,34.5,48000.0,34.5,34.56,34.43,34.5,48000.0
2008-07-21 12:30:00,34.51,34.61,34.51,34.53,48000.0,34.51,34.61,34.51,34.53,48000.0
2008-07-21 12:40:00,34.53,34.53,34.36,34.4,131500.0,34.53,34.53,34.36,34.4,131500.0
2008-07-21 12:50:00,34.4,34.41,34.15,34.16,111800.0,34.4,34.41,34.15,34.16,111800.0
2008-07-21 13:00:00,34.16,34.25,34.09,34.18,128700.0,34.16,34.25,34.09,34.18,128700.0
2008-07-21 13:10:00,34.18,34.25,34.12,34.23,60200.0,34.18,34.25,34.12,34.23,60200.0
2008-07-21 13:20:00,34.23,34.35,34.17,34.23,171500.0,34.23,34.35,34.17,34.23,171500.0
2008-07-21 13:30:00,34.24,34.31,34.22,34.29,150400.0,34.24,34.31,34.22,34.29,150400.0
2008-07-21 13:40:00,34.29,34.3,34.27,34.29,35300.0,34.29,34.3,34.27,34.29,35300.0
2008-07-21 13:50:00,34.3,34.35,34.29,34.33,179200.0,34.3,34.35,34.29,34.33,179200.0
2008-07-21 14:00:00,34.34,34.35,34.26,34.29,55400.0,34.34,34.35,34.26,34.29,55400.0
2008-07-21 14:10:00,34.29,34.31,34.19,34.2,46600.0,34.29,34.31,34.19,34.2,46600.0
2008-07-21 14:20:00,34.19,34.25,34.15,34.18,79200.0,34.19,34.25,34.15,34.18,79200.0
2008-07-21 14:30:00,34.17,34.2,34.01,34.05,103300.0,34.17,34.2,34.01,34.05,103300.0
2008-07-21 14:40:00,34.05,34.1,34.0,34.08,72900.0,34.05,34.1,34.0,34.08,72900.0
2008-07-21 14:50:00,34.08,34.11,34.01,34.05,81300.0,34.08,34.11,34.01,34.05,81300.0
2008-07-21 15:00:00,34.07,34.11,34.02,34.07,73300.0,34.07,34.11,34.02,34.07,73300.0
2008-07-21 15:10:00,34.07,34.1,34.03,34.08,89800.0,34.07,34.1,34.03,34.08,89800.0
2008-07-21 15:20:00,34.08,34.16,34.08,34.09,95300.0,34.08,34.16,34.08,34.09,95300.0
2008-07-21 15:30:00,34.09,34.14,34.08,34.14,103800.0,34.09,34.14,34.08,34.14,103800.0
2008-07-21 15:40:00,34.15,34.23,34.13,34.22,196100.0,34.15,34.23,34.13,34.22,196100.0
2008-07-21 15:50:00,34.21,34.25,34.19,34.23,270800.0,34.21,34.25,34.19,34.23,270800.0
2008-07-22 09:30:00,33.2,33.29,32.37,33.24,500000.0,33.2,33.29,32.37,33.24,500000.0
2008-07-22 09:40:00,33.27,33.28,32.96,33.03,187900.0,33.27,33.28,32.96,33.03,187900.0
2008-07-22 09:50:00,33.03,33.17,33.01,33.09,185300.0,33.03,33.17,33.01,33.09,185300.0
2008-07-22 10:00:00,33.07,33.2,33.05,33.07,152900.0,33.07,33.2,33.05,33.07,152900.0
2008-07-22 10:10:00,33.08,33.16,33.03,33.16,190800.0,33.08,33.16,33.03,33.16,190800.0
2008-07-22 10:20:00,33.17,33.2,32.97,33.0,152300.0,33.17,33.2,32.97,33.0,152300.0
2008-07-22 10:30:00,33.0,33.01,32.88,32.95,231500.0,33.0,33.01,32.88,32.95,231500.0
2008-07-22 10:40:00,32.96,33.06,32.92,32.99,112900.0,32.96,33.06,32.92,32.99,112900.0
2008-07-22 10:50:00,33.0,33.01,32.75,32.84,99900.0,33.0,33.01,32.75,32.84,99900.0
2008-07-22 11:00:00,32.83,32.9,32.78,32.88,163300.0,32.83,32.9,32.78,32.88,163300.0
2008-07-22 11:10:00,32.9,32.99,32.88,32.95,118100.0,32.9,32.99,32.88,32.95,118100.0
2008-07-22 11:20:00,32.94,33.05,32.93,33.04,148700.0,32.94,33.05,32.93,33.04,148700.0
2008-07-22 11:30:00,33.04,33.07,32.94,32.99,259400.0,33.04,33.07,32.94,32.99,259400.0
2008-07-22 11:40:00,32.99,33.09,32.99,33.01,131500.0,32.99,33.09,32.99,33.01,131500.0
2008-07-22 11:50:00,33.02,33.08,32.96,33.08,213600.0,33.02,33.08,32.96,33.08,213600.0
2008-07-22 12:00:00,33.08,33.2,33.05,33.17,117900.0,33.08,33.2,33.05,33.17,117900.0
2008-07-22 12:10:00,33.17,33.3,33.14,33.25,195400.0,33.17,33.3,33.14,33.25,195400.0
2008-07-22 12:20:00,33.25,33.26,33.14,33.25,107700.0,33.25,33.26,33.14,33.25,107700.0
2008-07-22 12:30:00,33.23,33.4,33.18,33.21,158500.0,33.23,33.4,33.18,33.21,158500.0
2008-07-22 12:40:00,33.2,33.37,33.19,33.34,137000.0,33.2,33.37,33.19,33.34,137000.0
2008-07-22 12:50:00,33.34,33.47,33.27,33.43,96400.0,33.34,33.47,33.27,33.43,96400.0
2008-07-22 13:00:00,33.44,33.47,33.36,33.42,104900.0,33.44,33.47,33.36,33.42,104900.0
2008-07-22 13:10:00,33.43,33.44,33.35,33.4,46600.0,33.43,33.44,33.35,33.4,46600.0
2008-07-22 13:20:00,33.4,33.52,33.39,33.47,61900.0,33.4,33.52,33.39,33.47,61900.0
2008-07-22 13:30:00,33.47,33.5,33.42,33.48,66200.0,33.47,33.5,33.42,33.48,66200.0
2008-07-22 13:40:00,33.48,33.54,33.44,33.49,100900.0,33.48,33.54,33.44,33.49,100900.0
2008-07-22 13:50:00,33.49,33.52,33.37,33.41,121300.0,33.49,33.52,33.37,33.41,121300.0
2008-07-22 14:00:00,33.41,33.43,33.33,33.41,140400.0,33.41,33.43,33.33,33.41,140400.0
2008-07-22 14:10:00,33.42,33.61,33.4,33.59,346600.0,33.42,33.61,33.4,33.59,346600.0
2008-07-22 14:20:00,33.61,33.65,33.51,33.61,134300.0,33.61,33.65,33.51,33.61,134300.0
2008-07-22 14:30:00,33.61,33.66,33.47,33.51,115400.0,33.61,33.66,33.47,33.51,115400.0
2008-07-22 14:40:00,33.52,33.6,33.5,33.56,79600.0,33.52,33.6,33.5,33.56,79600.0
2008-07-22 14:50:00,33.56,33.58,33.47,33.58,77800.0,33.56,33.58,33.47,33.58,77800.0
2008-07-22 15:00:00,33.59,33.62,33.46,33.47,98600.0,33.59,33.62,33.46,33.47,98600.0
2008-07-22 15:10:00,33.47,33.57,33.47,33.57,50500.0,33.47,33.57,33.47,33.57,50500.0
2008-07-22 15:20:00,33.57,33.77,33.57,33.76,198900.0,33.57,33.77,33.57,33.76,198900.0
2008-07-22 15:30:00,33.76,34.03,33.74,34.02,224400.0,33.76,34.03,33.74,34.02,224400.0
2008-07-22 15:40:00,34.01,34.1,33.96,34.02,168200.0,34.01,34.1,33.96,34.02,168200.0
2008-07-22 15:50:00,34.01,34.01,33.81,33.82,356400.0,34.01,34.01,33.81,33.82,356400.0
2008-07-23 09:30:00,33.76,34.08,33.66,33.94,402600.0,33.76,34.08,33.66,33.94,402600.0
2008-07-23 09:40:00,33.94,33.97,33.74,33.89,333800.0,33.94,33.97,33.74,33.89,333800.0
2008-07-23 09:50:00,33.87,33.96,33.82,33.88,171300.0,33.87,33.96,33.82,33.88,171300.0
2008-07-23 10:00:00,33.91,33.91,33.74,33.77,72000.0,33.91,33.91,33.74,33.77,72000.0
2008-07-23 10:10:00,33.77,33.85,33.77,33.84,99100.0,33.77,33.85,33.77,33.84,99100.0
2008-07-23 10:20:00,33.84,34.39,33.82,34.27,296100.0,33.84,34.39,33.82,34.27,296100.0
2008-07-23 10:30:00,34.28,34.39,34.2,34.38,185900.0,34.28,34.39,34.2,34.38,185900.0
2008-07-23 10:40:00,34.37,34.44,34.11,34.17,48900.0,34.37,34.44,34.11,34.17,48900.0
2008-07-23 10:50:00,34.18,34.26,34.15,34.18,49600.0,34.18,34.26,34.15,34.18,49600.0
2008-07-23 11:00:00,34.18,34.21,33.98,34.04,59500.0,34.18,34.21,33.98,34.04,59500.0
2008-07-23 11:10:00,34.04,34.22,33.98,34.11,113700.0,34.04,34.22,33.98,34.11,113700.0
2008-07-23 11:20:00,34.09,34.11,34.02,34.03,68400.0,34.09,34.11,34.02,34.03,68400.0
2008-07-23 11:30:00,34.02,34.1,33.96,34.01,142200.0,34.02,34.1,33.96,34.01,142200.0
2008-07-23 11:40:00,34.01,34.05,33.96,33.96,85700.0,34.01,34.05,33.96,33.96,85700.0
2008-07-23 11:50:00,33.97,33.98,33.77,33.78,44900.0,33.97,33.98,33.77,33.78,44900.0
2008-07-23 12:00:00,33.78,33.85,33.72,33.73,41100.0,33.78,33.85,33.72,33.73,41100.0
2008-07-23 12:10:00,33.73,33.74,33.51,33.64,41000.0,33.73,33.74,33.51,33.64,41000.0
2008-07-23 12:20:00,33.64,33.66,33.55,33.65,28200.0,33.64,33.66,33.55,33.65,28200.0
2008-07-23 12:30:00,33.66,33.73,33.59,33.73,27100.0,33.66,33.73,33.59,33.73,27100.0
2008-07-23 12:40:00,33.71,33.75,33.69,33.73,31700.0,33.71,33.75,33.69,33.73,31700.0
2008-07-23 12:50:00,33.73,33.84,33.71,33.83,30200.0,33.73,33.84,33.71,33.83,30200.0
2008-07-23 13:00:00,33.83,33.86,33.68,33.69,53100.0,33.83,33.86,33.68,33.69,53100.0
2008-07-23 13:10:00,33.69,33.74,33.68,33.7,34000.0,33.69,33.74,33.68,33.7,34000.0
2008-07-23 13:20:00,33.7,33.74,33.67,33.69,42100.0,33.7,33.74,33.67,33.69,42100.0
2008-07-23 13:30:00,33.68,33.71,33.58,33.7,52000.0,33.68,33.71,33.58,33.7,52000.0
2008-07-23 13:40:00,33.7,33.78,33.69,33.73,54500.0,33.7,33.78,33.69,33.73,54500.0
2008-07-23 13:50:00,33.73,33.75,33.53,33.59,59000.0,33.73,33.75,33.53,33.59,59000.0
2008-07-23 14:00:00,33.59,33.7,33.56,33.66,112800.0,33.59,33.7,33.56,33.66,112800.0
2008-07-23 14:10:00,33.66,33.66,33.56,33.6,120800.0,33.66,33.66,33.56,33.6,120800.0
2008-07-23 14:20:00,33.61,33.8,33.59,33.78,71200.0,33.61,33.8,33.59,33.78,71200.0
2008-07-23 14:30:00,33.77,33.83,33.68,33.78,91000.0,33.77,33.83,33.68,33.78,91000.0
2008-07-23 14:40:00,33.79,33.93,33.72,33.76,101000.0,33.79,33.93,33.72,33.76,101000.0
2008-07-23 14:50:00,33.78,33.9,33.77,33.86,96600.0,33.78,33.9,33.77,33.86,96600.0
2008-07-23 15:00:00,33.86,33.89,33.77,33.88,60300.0,33.86,33.89,33.77,33.88,60300.0
2008-07-23 15:10:00,33.88,34.0,33.86,33.94,100300.0,33.88,34.0,33.86,33.94,100300.0
2008-07-23 15:20:00,33.95,33.97,33.85,33.88,122700.0,33.95,33.97,33.85,33.88,122700.0
2008-07-23 15:30:00,33.88,33.9,33.83,33.85,79500.0,33.88,33.9,33.83,33.85,79500.0
2008-07-23 15:40:00,33.84,33.85,33.79,33.83,101400.0,33.84,33.85,33.79,33.83,101400.0
2008-07-23 15:50:00,33.85,33.93,33.84,33.91,139100.0,33.85,33.93,33.84,33.91,139100.0
2008-07-24 09:30:00,33.75,33.9,33.27,33.38,70400.0,33.75,33.9,33.27,33.38,70400.0
2008-07-24 09:40:00,33.36,33.57,33.21,33.27,97500.0,33.36,33.57,33.21,33.27,97500.0
2008-07-24 09:50:00,33.25,33.3,33.15,33.17,74200.0,33.25,33.3,33.15,33.17,74200.0
2008-07-24 10:00:00,33.17,33.17,32.81,32.85,226800.0,33.17,33.17,32.81,32.85,226800.0
2008-07-24 10:10:00,32.85,33.1,32.84,32.96,168900.0,32.85,33.1,32.84,32.96,168900.0
2008-07-24 10:20:00,32.96,32.99,32.88,32.88,77600.0,32.96,32.99,32.88,32.88,77600.0
2008-07-24 10:30:00,32.89,33.1,32.88,33.05,67200.0,32.89,33.1,32.88,33.05,67200.0
2008-07-24 10:40:00,33.04,33.16,32.96,33.11,41500.0,33.04,33.16,32.96,33.11,41500.0
2008-07-24 10:50:00,33.12,33.33,33.12,33.28,54900.0,33.12,33.33,33.12,33.28,54900.0
2008-07-24 11:00:00,33.26,33.33,33.15,33.19,46800.0,33.26,33.33,33.15,33.19,46800.0
2008-07-24 11:10:00,33.2,33.33,33.19,33.33,73600.0,33.2,33.33,33.19,33.33,73600.0
2008-07-24 11:20:00,33.32,33.35,33.23,33.24,24700.0,33.32,33.35,33.23,33.24,24700.0
2008-07-24 11:30:00,33.23,33.32,33.15,33.29,47800.0,33.23,33.32,33.15,33.29,47800.0
2008-07-24 11:40:00,33.29,33.35,33.25,33.34,26300.0,33.29,33.35,33.25,33.34,26300.0
2008-07-24 11:50:00,33.34,33.36,33.25,33.27,34500.0,33.34,33.36,33.25,33.27,34500.0
2008-07-24 12:00:00,33.27,33.38,33.26,33.34,46500.0,33.27,33.38,33.26,33.34,46500.0
2008-07-24 12:10:00,33.34,33.42,33.33,33.33,36300.0,33.34,33.42,33.33,33.33,36300.0
2008-07-24 12:20:00,33.34,33.35,33.27,33.29,28700.0,33.34,33.35,33.27,33.29,28700.0
2008-07-24 12:30:00,33.29,33.35,33.26,33.29,23500.0,33.29,33.35,33.26,33.29,23500.0
2008-07-24 12:40:00,33.27,33.37,33.24,33.32,46300.0,33.27,33.37,33.24,33.32,46300.0
2008-07-24 12:50:00,33.32,33.34,33.24,33.25,19100.0,33.32,33.34,33.24,33.25,19100.0
2008-07-24 13:00:00,33.24,33.32,33.07,33.11,28500.0,33.24,33.32,33.07,33.11,28500.0
2008-07-24 13:10:00,33.11,33.28,33.11,33.22,23300.0,33.11,33.28,33.11,33.22,23300.0
2008-07-24 13:20:00,33.23,33.31,33.18,33.27,32000.0,33.23,33.31,33.18,33.27,32000.0
2008-07-24 13:30:00,33.27,33.27,33.17,33.21,40400.0,33.27,33.27,33.17,33.21,40400.0
2008-07-24 13:40:00,33.19,33.23,33.08,33.15,35800.0,33.19,33.23,33.08,33.15,35800.0
2008-07-24 13:50:00,33.14,33.18,33.05,33.07,41900.0,33.14,33.18,33.05,33.07,41900.0
2008-07-24 14:00:00,33.08,33.09,32.97,33.01,30900.0,33.08,33.09,32.97,33.01,30900.0
2008-07-24 14:10:00,33.02,33.03,32.91,32.98,35100.0,33.02,33.03,32.91,32.98,35100.0
2008-07-24 14:20:00,32.98,33.02,32.95,32.97,28900.0,32.98,33.02,32.95,32.97,28900.0
2008-07-24 14:30:00,32.99,33.0,32.95,32.98,30600.0,32.99,33.0,32.95,32.98,30600.0
2008-07-24 14:40:00,32.98,33.01,32.91,32.98,33800.0,32.98,33.01,32.91,32.98,33800.0
2008-07-24 14:50:00,32.99,33.03,32.9,33.03,27500.0,32.99,33.03,32.9,33.03,27500.0
2008-07-24 15:00:00,33.03,33.11,33.0,33.05,62000.0,33.03,33.11,33.0,33.05,62000.0
2008-07-24 15:10:00,33.05,33.06,32.91,32.95,32500.0,33.05,33.06,32.91,32.95,32500.0
2008-07-24 15:20:00,32.95,32.98,32.88,32.9,58600.0,32.95,32.98,32.88,32.9,58600.0
2008-07-24 15:30:00,32.89,32.91,32.8,32.84,62300.0,32.89,32.91,32.8,32.84,62300.0
2008-07-24 15:40:00,32.85,32.88,32.75,32.75,87500.0,32.85,32.88,32.75,32.75,87500.0
2008-07-24 15:50:00,32.75,32.87,32.7,32.74,208600.0,32.75,32.87,32.7,32.74,208600.0
2008-07-25 09:30:00,32.79,32.99,32.71,32.72,47700.0,32.79,32.99,32.71,32.72,47700.0
2008-07-25 09:40:00,32.74,32.82,32.58,32.65,75300.0,32.74,32.82,32.58,32.65,75300.0
2008-07-25 09:50:00,32.64,32.9,32.6,32.78,83200.0,32.64,32.9,32.6,32.78,83200.0
2008-07-25 10:00:00,32.8,33.0,32.77,32.9,101300.0,32.8,33.0,32.77,32.9,101300.0
2008-07-25 10:10:00,32.92,33.05,32.9,33.02,79300.0,32.92,33.05,32.9,33.02,79300.0
2008-07-25 10:20:00,33.02,33.05,32.68,32.7,81900.0,33.02,33.05,32.68,32.7,81900.0
2008-07-25 10:30:00,32.7,32.87,32.67,32.73,551000.0,32.7,32.87,32.67,32.73,551000.0
2008-07-25 10:40:00,32.74,32.88,32.72,32.79,66200.0,32.74,32.88,32.72,32.79,66200.0
2008-07-25 10:50:00,32.8,33.0,32.79,32.98,38800.0,32.8,33.0,32.79,32.98,38800.0
2008-07-25 11:00:00,32.98,33.01,32.9,32.92,35100.0,32.98,33.01,32.9,32.92,35100.0
2008-07-25 11:10:00,32.92,32.96,32.9,32.92,36700.0,32.92,32.96,32.9,32.92,36700.0
2008-07-25 11:20:00,32.92,32.95,32.83,32.88,47700.0,32.92,32.95,32.83,32.88,47700.0
2008-07-25 11:30:00,32.88,32.92,32.88,32.9,56900.0,32.88,32.92,32.88,32.9,56900.0
2008-07-25 11:40:00,32.91,32.92,32.87,32.89,32600.0,32.91,32.92,32.87,32.89,32600.0
2008-07-25 11:50:00,32.89,32.96,32.89,32.9,31000.0,32.89,32.96,32.89,32.9,31000.0
2008-07-25 12:00:00,32.89,32.9,32.84,32.87,38400.0,32.89,32.9,32.84,32.87,38400.0
2008-07-25 12:10:00,32.87,32.88,32.76,32.77,25900.0,32.87,32.88,32.76,32.77,25900.0
2008-07-25 12:20:00,32.77,32.85,32.75,32.84,22700.0,32.77,32.85,32.75,32.84,22700.0
2008-07-25 12:30:00,32.84,32.84,32.75,32.77,63300.0,32.84,32.84,32.75,32.77,63300.0
2008-07-25 12:40:00,32.77,32.83,32.77,32.8,52600.0,32.77,32.83,32.77,32.8,52600.0
2008-07-25 12:50:00,32.82,32.87,32.79,32.84,38900.0,32.82,32.87,32.79,32.84,38900.0
2008-07-25 13:00:00,32.85,32.9,32.85,32.89,44500.0,32.85,32.9,32.85,32.89,44500.0
2008-07-25 13:10:00,32.89,32.89,32.78,32.87,102200.0,32.89,32.89,32.78,32.87,102200.0
2008-07-25 13:20:00,32.86,32.88,32.76,32.76,54600.0,32.86,32.88,32.76,32.76,54600.0
2008-07-25 13:30:00,32.8,32.91,32.79,32.88,41800.0,32.8,32.91,32.79,32.88,41800.0
2008-07-25 13:40:00,32.87,32.88,32.77,32.84,36200.0,32.87,32.88,32.77,32.84,36200.0
2008-07-25 13:50:00,32.85,32.87,32.8,32.84,53900.0,32.85,32.87,32.8,32.84,53900.0
2008-07-25 14:00:00,32.84,32.91,32.8,32.89,64500.0,32.84,32.91,32.8,32.89,64500.0
2008-07-25 14:10:00,32.88,32.9,32.83,32.89,63500.0,32.88,32.9,32.83,32.89,63500.0
2008-07-25 14:20:00,32.89,32.89,32.81,32.85,43300.0,32.89,32.89,32.81,32.85,43300.0
2008-07-25 14:30:00,32.84,32.87,32.82,32.87,36700.0,32.84,32.87,32.82,32.87,36700.0
2008-07-25 14:40:00,32.87,32.87,32.81,32.87,59700.0,32.87,32.87,32.81,32.87,59700.0
2008-07-25 14:50:00,32.87,32.9,32.84,32.87,172600.0,32.87,32.9,32.84,32.87,172600.0
2008-07-25 15:00:00,32.87,32.88,32.82,32.86,60600.0,32.87,32.88,32.82,32.86,60600.0
2008-07-25 15:10:00,32.86,32.86,32.78,32.81,59500.0,32.86,32.86,32.78,32.81,59500.0
2008-07-25 15:20:00,32.81,32.82,32.77,32.78,112800.0,32.81,32.82,32.77,32.78,112800.0
2008-07-25 15:30:00,32.78,32.8,32.73,32.76,69200.0,32.78,32.8,32.73,32.76,69200.0
2008-07-25 15:40:00,32.76,32.76,32.68,32.75,151700.0,32.76,32.76,32.68,32.75,151700.0
2008-07-25 15:50:00,32.75,32.81,32.73,32.75,212600.0,32.75,32.81,32.73,32.75,212600.0
2008-07-28 09:30:00,32.84,32.95,32.09,32.35,169800.0,32.84,32.95,32.09,32.35,169800.0
2008-07-28 09:40:00,32.35,32.45,32.1,32.21,139200.0,32.35,32.45,32.1,32.21,139200.0
2008-07-28 09:50:00,32.22,32.43,32.15,32.29,85100.0,32.22,32.43,32.15,32.29,85100.0
2008-07-28 10:00:00,32.31,32.58,32.29,32.57,72000.0,32.31,32.58,32.29,32.57,72000.0
2008-07-28 10:10:00,32.56,32.63,32.43,32.58,39000.0,32.56,32.63,32.43,32.58,39000.0
2008-07-28 10:20:00,32.58,32.62,32.51,32.59,35800.0,32.58,32.62,32.51,32.59,35800.0
2008-07-28 10:30:00,32.58,32.62,32.52,32.6,46400.0,32.58,32.62,32.52,32.6,46400.0
2008-07-28 10:40:00,32.6,32.61,32.52,32.6,47500.0,32.6,32.61,32.52,32.6,47500.0
2008-07-28 10:50:00,32.6,32.61,32.54,32.58,31900.0,32.6,32.61,32.54,32.58,31900.0
2008-07-28 11:00:00,32.59,32.59,32.42,32.44,27500.0,32.59,32.59,32.42,32.44,27500.0
2008-07-28 11:10:00,32.43,32.46,32.29,32.36,51200.0,32.43,32.46,32.29,32.36,51200.0
2008-07-28 11:20:00,32.36,32.4,32.32,32.37,28800.0,32.36,32.4,32.32,32.37,28800.0
2008-07-28 11:30:00,32.37,32.4,32.32,32.32,30000.0,32.37,32.4,32.32,32.32,30000.0
2008-07-28 11:40:00,32.32,32.55,32.31,32.51,65200.0,32.32,32.55,32.31,32.51,65200.0
2008-07-28 11:50:00,32.49,32.68,32.49,32.56,92200.0,32.49,32.68,32.49,32.56,92200.0
2008-07-28 12:00:00,32.57,32.57,32.5,32.53,46900.0,32.57,32.57,32.5,32.53,46900.0
2008-07-28 12:10:00,32.54,32.56,32.41,32.45,28500.0,32.54,32.56,32.41,32.45,28500.0
2008-07-28 12:20:00,32.45,32.46,32.38,32.42,34800.0,32.45,32.46,32.38,32.42,34800.0
2008-07-28 12:30:00,32.42,32.47,32.37,32.43,32600.0,32.42,32.47,32.37,32.43,32600.0
2008-07-28 12:40:00,32.43,32.44,32.3,32.39,30600.0,32.43,32.44,32.3,32.39,30600.0
2008-07-28 12:50:00,32.39,32.41,32.26,32.28,39800.0,32.39,32.41,32.26,32.28,39800.0
2008-07-28 13:00:00,32.28,32.3,32.22,32.28,36600.0,32.28,32.3,32.22,32.28,36600.0
2008-07-28 13:10:00,32.29,32.33,32.26,32.31,19300.0,32.29,32.33,32.26,32.31,19300.0
2008-07-28 13:20:00,32.3,32.35,32.27,32.34,29200.0,32.3,32.35,32.27,32.34,29200.0
2008-07-28 13:30:00,32.33,32.34,32.22,32.23,33500.0,32.33,32.34,32.22,32.23,33500.0
2008-07-28 13:40:00,32.23,32.28,32.2,32.27,50200.0,32.23,32.28,32.2,32.27,50200.0
2008-07-28 13:50:00,32.26,32.35,32.26,32.27,32100.0,32.26,32.35,32.26,32.27,32100.0
2008-07-28 14:00:00,32.28,32.35,32.26,32.31,50400.0,32.28,32.35,32.26,32.31,50400.0
2008-07-28 14:10:00,32.3,32.35,32.25,32.25,53500.0,32.3,32.35,32.25,32.25,53500.0
2008-07-28 14:20:00,32.25,32.32,32.23,32.24,30500.0,32.25,32.32,32.23,32.24,30500.0
2008-07-28 14:30:00,32.23,32.35,32.23,32.31,58200.0,32.23,32.35,32.23,32.31,58200.0
2008-07-28 14:40:00,32.3,32.32,32.16,32.19,45600.0,32.3,32.32,32.16,32.19,45600.0
2008-07-28 14:50:00,32.19,32.25,32.1,32.12,49600.0,32.19,32.25,32.1,32.12,49600.0
2008-07-28 15:00:00,32.14,32.2,32.12,32.2,46000.0,32.14,32.2,32.12,32.2,46000.0
2008-07-28 15:10:00,32.19,32.22,32.16,32.18,60300.0,32.19,32.22,32.16,32.18,60300.0
2008-07-28 15:20:00,32.18,32.25,32.15,32.23,83800.0,32.18,32.25,32.15,32.23,83800.0
2008-07-28 15:30:00,32.22,32.27,32.18,32.25,119300.0,32.22,32.27,32.18,32.25,119300.0
2008-07-28 15:40:00,32.24,32.29,32.19,32.2,121700.0,32.24,32.29,32.19,32.2,121700.0
2008-07-28 15:50:00,32.19,32.3,32.16,32.2,270800.0,32.19,32.3,32.16,32.2,270800.0
2008-07-29 09:30:00,32.45,32.63,32.37,32.57,38400.0,32.45,32.63,32.37,32.57,38400.0
2008-07-29 09:40:00,32.58,32.59,32.4,32.44,57900.0,32.58,32.59,32.4,32.44,57900.0
2008-07-29 09:50:00,32.42,32.52,32.39,32.48,63800.0,32.42,32.52,32.39,32.48,63800.0
2008-07-29 10:00:00,32.49,32.92,32.49,32.8,150900.0,32.49,32.92,32.49,32.8,150900.0
2008-07-29 10:10:00,32.8,32.97,32.75,32.76,152900.0,32.8,32.97,32.75,32.76,152900.0
2008-07-29 10:20:00,32.76,32.78,32.65,32.71,87200.0,32.76,32.78,32.65,32.71,87200.0
2008-07-29 10:30:00,32.72,32.86,32.7,32.86,66800.0,32.72,32.86,32.7,32.86,66800.0
2008-07-29 10:40:00,32.87,33.05,32.87,33.01,111800.0,32.87,33.05,32.87,33.01,111800.0
2008-07-29 10:50:00,33.03,33.11,32.98,33.08,48000.0,33.03,33.11,32.98,33.08,48000.0
2008-07-29 11:00:00,33.08,33.08,32.94,32.96,77600.0,33.08,33.08,32.94,32.96,77600.0
2008-07-29 11:10:00,32.96,33.01,32.92,32.97,41200.0,32.96,33.01,32.92,32.97,41200.0
2008-07-29 11:20:00,32.98,32.98,32.86,32.87,62600.0,32.98,32.98,32.86,32.87,62600.0
2008-07-29 11:30:00,32.87,32.9,32.75,32.77,81400.0,32.87,32.9,32.75,32.77,81400.0
2008-07-29 11:40:00,32.76,32.91,32.74,32.88,217900.0,32.76,32.91,32.74,32.88,217900.0
2008-07-29 11:50:00,32.88,32.91,32.85,32.86,35100.0,32.88,32.91,32.85,32.86,35100.0
2008-07-29 12:00:00,32.84,32.9,32.79,32.79,58900.0,32.84,32.9,32.79,32.79,58900.0
2008-07-29 12:10:00,32.79,32.8,32.7,32.7,67300.0,32.79,32.8,32.7,32.7,67300.0
2008-07-29 12:20:00,32.71,32.83,32.7,32.82,37100.0,32.71,32.83,32.7,32.82,37100.0
2008-07-29 12:30:00,32.83,32.83,32.68,32.69,40500.0,32.83,32.83,32.68,32.69,40500.0
2008-07-29 12:40:00,32.68,32.72,32.66,32.72,26200.0,32.68,32.72,32.66,32.72,26200.0
2008-07-29 12:50:00,32.73,32.73,32.5,32.56,112600.0,32.73,32.73,32.5,32.56,112600.0
2008-07-29 13:00:00,32.55,32.61,32.54,32.56,20400.0,32.55,32.61,32.54,32.56,20400.0
2008-07-29 13:10:00,32.57,32.58,32.53,32.58,32500.0,32.57,32.58,32.53,32.58,32500.0
2008-07-29 13:20:00,32.59,32.65,32.53,32.63,51900.0,32.59,32.65,32.53,32.63,51900.0
2008-07-29 13:30:00,32.64,32.7,32.6,32.65,52400.0,32.64,32.7,32.6,32.65,52400.0
2008-07-29 13:40:00,32.65,32.74,32.62,32.65,108200.0,32.65,32.74,32.62,32.65,108200.0
2008-07-29 13:50:00,32.65,32.77,32.65,32.76,59100.0,32.65,32.77,32.65,32.76,59100.0
2008-07-29 14:00:00,32.76,32.77,32.62,32.62,45200.0,32.76,32.77,32.62,32.62,45200.0
2008-07-29 14:10:00,32.62,32.65,32.58,32.63,39300.0,32.62,32.65,32.58,32.63,39300.0
2008-07-29 14:20:00,32.64,32.67,32.56,32.57,72500.0,32.64,32.67,32.56,32.57,72500.0
2008-07-29 14:30:00,32.58,32.62,32.44,32.46,51600.0,32.58,32.62,32.44,32.46,51600.0
2008-07-29 14:40:00,32.47,32.51,32.43,32.48,76100.0,32.47,32.51,32.43,32.48,76100.0
2008-07-29 14:50:00,32.5,32.63,32.47,32.6,79000.0,32.5,32.63,32.47,32.6,79000.0
2008-07-29 15:00:00,32.59,32.72,32.58,32.7,76500.0,32.59,32.72,32.58,32.7,76500.0
2008-07-29 15:10:00,32.7,32.79,32.68,32.78,116700.0,32.7,32.79,32.68,32.78,116700.0
2008-07-29 15:20:00,32.78,32.89,32.77,32.83,148600.0,32.78,32.89,32.77,32.83,148600.0
2008-07-29 15:30:00,32.82,32.85,32.79,32.84,160200.0,32.82,32.85,32.79,32.84,160200.0
2008-07-29 15:40:00,32.84,32.84,32.72,32.75,203600.0,32.84,32.84,32.72,32.75,203600.0
2008-07-29 15:50:00,32.76,32.83,32.71,32.72,383900.0,32.76,32.83,32.71,32.72,383900.0
2008-07-30 09:30:00,32.8,33.01,32.75,32.87,88700.0,32.8,33.01,32.75,32.87,88700.0
2008-07-30 09:40:00,32.88,32.99,32.75,32.77,67400.0,32.88,32.99,32.75,32.77,67400.0
2008-07-30 09:50:00,32.79,32.82,32.63,32.63,72300.0,32.79,32.82,32.63,32.63,72300.0
2008-07-30 10:00:00,32.63,32.77,32.62,32.77,72400.0,32.63,32.77,32.62,32.77,72400.0
2008-07-30 10:10:00,32.78,32.92,32.72,32.85,81100.0,32.78,32.92,32.72,32.85,81100.0
2008-07-30 10:20:00,32.85,32.99,32.84,32.93,64700.0,32.85,32.99,32.84,32.93,64700.0
2008-07-30 10:30:00,32.94,32.97,32.8,32.81,88900.0,32.94,32.97,32.8,32.81,88900.0
2008-07-30 10:40:00,32.81,32.97,32.71,32.81,102900.0,32.81,32.97,32.71,32.81,102900.0
2008-07-30 10:50:00,32.8,32.84,32.67,32.78,75500.0,32.8,32.84,32.67,32.78,75500.0
2008-07-30 11:00:00,32.76,32.86,32.72,32.85,34100.0,32.76,32.86,32.72,32.85,34100.0
2008-07-30 11:10:00,32.86,32.86,32.75,32.76,30200.0,32.86,32.86,32.75,32.76,30200.0
2008-07-30 11:20:00,32.76,32.83,32.72,32.8,35400.0,32.76,32.83,32.72,32.8,35400.0
2008-07-30 11:30:00,32.82,32.87,32.81,32.84,43600.0,32.82,32.87,32.81,32.84,43600.0
2008-07-30 11:40:00,32.85,32.92,32.83,32.89,28300.0,32.85,32.92,32.83,32.89,28300.0
2008-07-30 11:50:00,32.89,32.97,32.88,32.89,182900.0,32.89,32.97,32.88,32.89,182900.0
2008-07-30 12:00:00,32.88,32.9,32.77,32.8,35100.0,32.88,32.9,32.77,32.8,35100.0
2008-07-30 12:10:00,32.8,32.8,32.66,32.69,40100.0,32.8,32.8,32.66,32.69,40100.0
2008-07-30 12:20:00,32.69,32.74,32.66,32.69,29100.0,32.69,32.74,32.66,32.69,29100.0
2008-07-30 12:30:00,32.68,32.68,32.51,32.52,41400.0,32.68,32.68,32.51,32.52,41400.0
2008-07-30 12:40:00,32.52,32.52,32.36,32.4,35200.0,32.52,32.52,32.36,32.4,35200.0
2008-07-30 12:50:00,32.4,32.51,32.4,32.47,28600.0,32.4,32.51,32.4,32.47,28600.0
2008-07-30 13:00:00,32.46,32.51,32.32,32.38,43100.0,32.46,32.51,32.32,32.38,43100.0
2008-07-30 13:10:00,32.38,32.42,32.29,32.39,45000.0,32.38,32.42,32.29,32.39,45000.0
2008-07-30 13:20:00,32.41,32.48,32.39,32.39,43300.0,32.41,32.48,32.39,32.39,43300.0
2008-07-30 13:30:00,32.38,32.45,32.34,32.44,40100.0,32.38,32.45,32.34,32.44,40100.0
2008-07-30 13:40:00,32.43,32.5,32.36,32.39,43400.0,32.43,32.5,32.36,32.39,43400.0
2008-07-30 13:50:00,32.39,32.4,32.25,32.34,65100.0,32.39,32.4,32.25,32.34,65100.0
2008-07-30 14:00:00,32.34,32.37,32.27,32.33,38200.0,32.34,32.37,32.27,32.33,38200.0
2008-07-30 14:10:00,32.34,32.41,32.31,32.31,28400.0,32.34,32.41,32.31,32.31,28400.0
2008-07-30 14:20:00,32.3,32.51,32.29,32.5,50200.0,32.3,32.51,32.29,32.5,50200.0
2008-07-30 14:30:00,32.49,32.57,32.47,32.52,116600.0,32.49,32.57,32.47,32.52,116600.0
2008-07-30 14:40:00,32.53,32.57,32.51,32.54,70900.0,32.53,32.57,32.51,32.54,70900.0
2008-07-30 14:50:00,32.54,32.63,32.51,32.63,87500.0,32.54,32.63,32.51,32.63,87500.0
2008-07-30 15:00:00,32.64,32.67,32.41,32.47,101300.0,32.64,32.67,32.41,32.47,101300.0
2008-07-30 15:10:00,32.47,32.5,32.4,32.43,86800.0,32.47,32.5,32.4,32.43,86800.0
2008-07-30 15:20:00,32.46,32.61,32.46,32.53,133600.0,32.46,32.61,32.46,32.53,133600.0
2008-07-30 15:30:00,32.53,32.63,32.51,32.6,159200.0,32.53,32.63,32.51,32.6,159200.0
2008-07-30 15:40:00,32.6,32.72,32.53,32.71,212300.0,32.6,32.72,32.53,32.71,212300.0
2008-07-30 15:50:00,32.71,32.81,32.68,32.77,268700.0,32.71,32.81,32.68,32.77,268700.0
2008-07-31 09:30:00,32.31,32.31,31.96,32.0,108700.0,32.31,32.31,31.96,32.0,108700.0
2008-07-31 09:40:00,32.0,32.54,31.95,32.44,451600.0,32.0,32.54,31.95,32.44,451600.0
2008-07-31 09:50:00,32.45,32.55,32.37,32.43,198600.0,32.45,32.55,32.37,32.43,198600.0
2008-07-31 10:00:00,32.43,32.46,32.31,32.39,123100.0,32.43,32.46,32.31,32.39,123100.0
2008-07-31 10:10:00,32.39,32.48,32.36,32.44,91500.0,32.39,32.48,32.36,32.44,91500.0
2008-07-31 10:20:00,32.44,32.45,32.31,32.42,155500.0,32.44,32.45,32.31,32.42,155500.0
2008-07-31 10:30:00,32.41,32.43,32.2,32.22,59100.0,32.41,32.43,32.2,32.22,59100.0
2008-07-31 10:40:00,32.22,32.27,32.15,32.17,89700.0,32.22,32.27,32.15,32.17,89700.0
2008-07-31 10:50:00,32.17,32.18,32.07,32.09,116400.0,32.17,32.18,32.07,32.09,116400.0
2008-07-31 11:00:00,32.08,32.16,32.0,32.01,102700.0,32.08,32.16,32.0,32.01,102700.0
2008-07-31 11:10:00,32.03,32.06,31.93,31.98,99900.0,32.03,32.06,31.93,31.98,99900.0
2008-07-31 11:20:00,31.99,32.01,31.81,31.81,148500.0,31.99,32.01,31.81,31.81,148500.0
2008-07-31 11:30:00,31.8,31.82,31.71,31.77,81100.0,31.8,31.82,31.71,31.77,81100.0
2008-07-31 11:40:00,31.78,31.79,31.65,31.65,70600.0,31.78,31.79,31.65,31.65,70600.0
2008-07-31 11:50:00,31.65,31.66,31.47,31.47,156100.0,31.65,31.66,31.47,31.47,156100.0
2008-07-31 12:00:00,31.47,31.5,31.42,31.44,134100.0,31.47,31.5,31.42,31.44,134100.0
2008-07-31 12:10:00,31.44,31.44,31.34,31.38,183900.0,31.44,31.44,31.34,31.38,183900.0
2008-07-31 12:20:00,31.38,31.59,31.35,31.58,130000.0,31.38,31.59,31.35,31.58,130000.0
2008-07-31 12:30:00,31.59,31.76,31.59,31.75,98100.0,31.59,31.76,31.59,31.75,98100.0
2008-07-31 12:40:00,31.75,32.06,31.75,32.05,159500.0,31.75,32.06,31.75,32.05,159500.0
2008-07-31 12:50:00,32.05,32.12,32.05,32.06,210200.0,32.05,32.12,32.05,32.06,210200.0
2008-07-31 13:00:00,32.06,32.06,31.94,31.97,163300.0,32.06,32.06,31.94,31.97,163300.0
2008-07-31 13:10:00,31.96,32.01,31.96,31.99,107200.0,31.96,32.01,31.96,31.99,107200.0
2008-07-31 13:20:00,32.0,32.04,31.98,32.02,166200.0,32.0,32.04,31.98,32.02,166200.0
2008-07-31 13:30:00,32.02,32.05,32.0,32.05,276200.0,32.02,32.05,32.0,32.05,276200.0
2008-07-31 13:40:00,32.05,32.19,32.05,32.13,331100.0,32.05,32.19,32.05,32.13,331100.0
2008-07-31 13:50:00,32.12,32.16,32.09,32.11,105700.0,32.12,32.16,32.09,32.11,105700.0
2008-07-31 14:00:00,32.09,32.14,32.08,32.1,112400.0,32.09,32.14,32.08,32.1,112400.0
2008-07-31 14:10:00,32.09,32.11,32.06,32.1,388700.0,32.09,32.11,32.06,32.1,388700.0
2008-07-31 14:20:00,32.1,32.11,31.99,32.01,274800.0,32.1,32.11,31.99,32.01,274800.0
2008-07-31 14:30:00,32.0,32.14,32.0,32.1,609000.0,32.0,32.14,32.0,32.1,609000.0
2008-07-31 14:40:00,32.1,32.12,32.08,32.09,372700.0,32.1,32.12,32.08,32.09,372700.0
2008-07-31 14:50:00,32.1,32.1,32.08,32.09,222700.0,32.1,32.1,32.08,32.09,222700.0
2008-07-31 15:00:00,32.1,32.12,31.99,32.07,202800.0,32.1,32.12,31.99,32.07,202800.0
2008-07-31 15:10:00,32.07,32.24,32.05,32.16,350400.0,32.07,32.24,32.05,32.16,350400.0
2008-07-31 15:20:00,32.16,32.17,32.07,32.08,267300.0,32.16,32.17,32.07,32.08,267300.0
2008-07-31 15:30:00,32.08,32.1,32.0,32.0,244100.0,32.08,32.1,32.0,32.0,244100.0
2008-07-31 15:40:00,32.01,32.07,31.98,31.98,322300.0,32.01,32.07,31.98,31.98,322300.0
2008-07-31 15:50:00,31.97,31.97,31.83,31.91,376700.0,31.97,31.97,31.83,31.91,376700.0
2008-08-01 09:30:00,32.0,32.21,31.77,31.99,161500.0,32.0,32.21,31.77,31.99,161500.0
2008-08-01 09:40:00,31.97,32.06,31.8,31.99,764500.0,31.97,32.06,31.8,31.99,764500.0
2008-08-01 09:50:00,31.99,32.05,31.75,31.82,183300.0,31.99,32.05,31.75,31.82,183300.0
2008-08-01 10:00:00,31.81,32.01,31.76,31.99,155000.0,31.81,32.01,31.76,31.99,155000.0
2008-08-01 10:10:00,31.99,32.02,31.87,31.88,139800.0,31.99,32.02,31.87,31.88,139800.0
2008-08-01 10:20:00,31.87,31.91,31.61,31.8,105600.0,31.87,31.91,31.61,31.8,105600.0
2008-08-01 10:30:00,31.79,32.0,31.79,31.99,64100.0,31.79,32.0,31.79,31.99,64100.0
2008-08-01 10:40:00,32.0,32.11,31.95,32.07,158800.0,32.0,32.11,31.95,32.07,158800.0
2008-08-01 10:50:00,32.08,32.23,32.04,32.23,150200.0,32.08,32.23,32.04,32.23,150200.0
2008-08-01 11:00:00,32.23,32.3,32.19,32.29,299800.0,32.23,32.3,32.19,32.29,299800.0
2008-08-01 11:10:00,32.29,32.3,32.19,32.26,166100.0,32.29,32.3,32.19,32.26,166100.0
2008-08-01 11:20:00,32.25,32.27,32.17,32.24,166000.0,32.25,32.27,32.17,32.24,166000.0
2008-08-01 11:30:00,32.23,32.35,32.23,32.35,522700.0,32.23,32.35,32.23,32.35,522700.0
2008-08-01 11:40:00,32.34,32.38,32.29,32.38,146100.0,32.34,32.38,32.29,32.38,146100.0
2008-08-01 11:50:00,32.39,32.61,32.34,32.38,259400.0,32.39,32.61,32.34,32.38,259400.0
2008-08-01 12:00:00,32.38,32.4,32.28,32.4,113100.0,32.38,32.4,32.28,32.4,113100.0
2008-08-01 12:10:00,32.4,32.51,32.37,32.39,248600.0,32.4,32.51,32.37,32.39,248600.0
2008-08-01 12:20:00,32.38,32.5,32.33,32.49,125500.0,32.38,32.5,32.33,32.49,125500.0
2008-08-01 12:30:00,32.49,32.5,32.35,32.4,131900.0,32.49,32.5,32.35,32.4,131900.0
2008-08-01 12:40:00,32.41,32.42,32.34,32.34,32900.0,32.41,32.42,32.34,32.34,32900.0
2008-08-01 12:50:00,32.35,32.44,32.3,32.43,156200.0,32.35,32.44,32.3,32.43,156200.0
2008-08-01 13:00:00,32.42,32.5,32.42,32.5,103700.0,32.42,32.5,32.42,32.5,103700.0
2008-08-01 13:10:00,32.5,32.7,32.49,32.69,114000.0,32.5,32.7,32.49,32.69,114000.0
2008-08-01 13:20:00,32.69,32.87,32.68,32.83,241200.0,32.69,32.87,32.68,32.83,241200.0
2008-08-01 13:30:00,32.83,32.84,32.69,32.69,162200.0,32.83,32.84,32.69,32.69,162200.0
2008-08-01 13:40:00,32.7,32.8,32.67,32.79,163500.0,32.7,32.8,32.67,32.79,163500.0
2008-08-01 13:50:00,32.8,32.84,32.75,32.81,248700.0,32.8,32.84,32.75,32.81,248700.0
2008-08-01 14:00:00,32.81,32.85,32.74,32.82,187400.0,32.81,32.85,32.74,32.82,187400.0
2008-08-01 14:10:00,32.82,32.86,32.75,32.78,125900.0,32.82,32.86,32.75,32.78,125900.0
2008-08-01 14:20:00,32.78,32.89,32.78,32.88,77500.0,32.78,32.89,32.78,32.88,77500.0
2008-08-01 14:30:00,32.88,32.88,32.8,32.81,82900.0,32.88,32.88,32.8,32.81,82900.0
2008-08-01 14:40:00,32.8,32.97,32.74,32.97,202800.0,32.8,32.97,32.74,32.97,202800.0
2008-08-01 14:50:00,32.97,33.13,32.92,33.12,172000.0,32.97,33.13,32.92,33.12,172000.0
2008-08-01 15:00:00,33.12,33.28,33.11,33.28,390400.0,33.12,33.28,33.11,33.28,390400.0
2008-08-01 15:10:00,33.29,33.44,33.27,33.43,237700.0,33.29,33.44,33.27,33.43,237700.0
2008-08-01 15:20:00,33.43,33.53,33.35,33.35,220300.0,33.43,33.53,33.35,33.35,220300.0
2008-08-01 15:30:00,33.35,33.48,33.31,33.47,379400.0,33.35,33.48,33.31,33.47,379400.0
2008-08-01 15:40:00,33.46,33.49,33.38,33.41,399100.0,33.46,33.49,33.38,33.41,399100.0
2008-08-01 15:50:00,33.4,33.77,33.39,33.67,681500.0,33.4,33.77,33.39,33.67,681500.0
2008-08-04 09:30:00,33.56,33.98,33.11,33.88,88900.0,33.56,33.98,33.11,33.88,88900.0
2008-08-04 09:40:00,33.86,33.86,33.59,33.69,78200.0,33.86,33.86,33.59,33.69,78200.0
2008-08-04 09:50:00,33.7,33.86,33.66,33.78,103300.0,33.7,33.86,33.66,33.78,103300.0
2008-08-04 10:00:00,33.79,33.85,33.53,33.53,77400.0,33.79,33.85,33.53,33.53,77400.0
2008-08-04 10:10:00,33.53,33.54,33.13,33.13,132700.0,33.53,33.54,33.13,33.13,132700.0
2008-08-04 10:20:00,33.15,33.26,33.1,33.1,88400.0,33.15,33.26,33.1,33.1,88400.0
2008-08-04 10:30:00,33.11,33.15,33.03,33.05,107700.0,33.11,33.15,33.03,33.05,107700.0
2008-08-04 10:40:00,33.05,33.1,32.73,32.89,134500.0,33.05,33.1,32.73,32.89,134500.0
2008-08-04 10:50:00,32.89,33.03,32.89,32.96,160300.0,32.89,33.03,32.89,32.96,160300.0
2008-08-04 11:00:00,32.95,32.96,32.79,32.81,101600.0,32.95,32.96,32.79,32.81,101600.0
2008-08-04 11:10:00,32.83,32.85,32.75,32.8,60000.0,32.83,32.85,32.75,32.8,60000.0
2008-08-04 11:20:00,32.81,32.96,32.73,32.9,62100.0,32.81,32.96,32.73,32.9,62100.0
2008-08-04 11:30:00,32.9,33.17,32.9,33.1,139700.0,32.9,33.17,32.9,33.1,139700.0
2008-08-04 11:40:00,33.09,33.17,32.99,33.02,243400.0,33.09,33.17,32.99,33.02,243400.0
2008-08-04 11:50:00,33.03,33.1,32.99,33.08,104300.0,33.03,33.1,32.99,33.08,104300.0
2008-08-04 12:00:00,33.08,33.08,32.95,33.0,57800.0,33.08,33.08,32.95,33.0,57800.0
2008-08-04 12:10:00,33.0,33.12,32.97,33.09,81000.0,33.0,33.12,32.97,33.09,81000.0
2008-08-04 12:20:00,33.07,33.1,33.01,33.06,47300.0,33.07,33.1,33.01,33.06,47300.0
2008-08-04 12:30:00,33.05,33.1,32.99,33.0,41000.0,33.05,33.1,32.99,33.0,41000.0
2008-08-04 12:40:00,32.98,33.02,32.92,32.92,46800.0,32.98,33.02,32.92,32.92,46800.0
2008-08-04 12:50:00,32.93,32.96,32.92,32.92,31000.0,32.93,32.96,32.92,32.92,31000.0
2008-08-04 13:00:00,32.93,32.94,32.84,32.9,69800.0,32.93,32.94,32.84,32.9,69800.0
2008-08-04 13:10:00,32.91,33.01,32.9,32.94,71200.0,32.91,33.01,32.9,32.94,71200.0
2008-08-04 13:20:00,32.94,32.94,32.85,32.88,71400.0,32.94,32.94,32.85,32.88,71400.0
2008-08-04 13:30:00,32.87,32.92,32.79,32.84,69100.0,32.87,32.92,32.79,32.84,69100.0
2008-08-04 13:40:00,32.84,32.87,32.8,32.85,36800.0,32.84,32.87,32.8,32.85,36800.0
2008-08-04 13:50:00,32.85,32.89,32.83,32.89,43800.0,32.85,32.89,32.83,32.89,43800.0
2008-08-04 14:00:00,32.89,32.91,32.87,32.88,41600.0,32.89,32.91,32.87,32.88,41600.0
2008-08-04 14:10:00,32.88,32.97,32.86,32.94,95900.0,32.88,32.97,32.86,32.94,95900.0
2008-08-04 14:20:00,32.94,33.11,32.94,33.07,147700.0,32.94,33.11,32.94,33.07,147700.0
2008-08-04 14:30:00,33.07,33.13,33.06,33.11,51400.0,33.07,33.13,33.06,33.11,51400.0
2008-08-04 14:40:00,33.11,33.17,33.08,33.08,92900.0,33.11,33.17,33.08,33.08,92900.0
2008-08-04 14:50:00,33.07,33.11,33.05,33.06,71500.0,33.07,33.11,33.05,33.06,71500.0
2008-08-04 15:00:00,33.07,33.09,33.04,33.06,98900.0,33.07,33.09,33.04,33.06,98900.0
2008-08-04 15:10:00,33.06,33.06,32.98,32.99,88500.0,33.06,33.06,32.98,32.99,88500.0
2008-08-04 15:20:00,32.99,33.02,32.93,32.97,218900.0,32.99,33.02,32.93,32.97,218900.0
2008-08-04 15:30:00,32.96,33.11,32.94,32.95,359500.0,32.96,33.11,32.94,32.95,359500.0
2008-08-04 15:40:00,32.95,32.95,32.71,32.75,264900.0,32.95,32.95,32.71,32.75,264900.0
2008-08-04 15:50:00,32.75,32.84,32.7,32.77,238000.0,32.75,32.84,32.7,32.77,238000.0
2008-08-05 09:30:00,33.03,33.14,32.77,32.82,66800.0,33.03,33.14,32.77,32.82,66800.0
2008-08-05 09:40:00,32.88,32.92,32.82,32.82,134400.0,32.88,32.92,32.82,32.82,134400.0
2008-08-05 09:50:00,32.83,33.21,32.8,33.11,105900.0,32.83,33.21,32.8,33.11,105900.0
2008-08-05 10:00:00,33.11,33.35,33.11,33.17,155700.0,33.11,33.35,33.11,33.17,155700.0
2008-08-05 10:10:00,33.17,33.17,32.79,33.06,177100.0,33.17,33.17,32.79,33.06,177100.0
2008-08-05 10:20:00,33.04,33.16,33.03,33.04,48000.0,33.04,33.16,33.03,33.04,48000.0
2008-08-05 10:30:00,33.06,33.13,33.01,33.04,42600.0,33.06,33.13,33.01,33.04,42600.0
2008-08-05 10:40:00,33.05,33.11,33.0,33.03,57200.0,33.05,33.11,33.0,33.03,57200.0
2008-08-05 10:50:00,33.01,33.1,32.98,33.1,57700.0,33.01,33.1,32.98,33.1,57700.0
2008-08-05 11:00:00,33.1,33.21,33.09,33.19,56700.0,33.1,33.21,33.09,33.19,56700.0
2008-08-05 11:10:00,33.2,33.21,33.17,33.21,38300.0,33.2,33.21,33.17,33.21,38300.0
2008-08-05 11:20:00,33.21,33.26,33.14,33.24,53500.0,33.21,33.26,33.14,33.24,53500.0
2008-08-05 11:30:00,33.25,33.32,33.24,33.28,38100.0,33.25,33.32,33.24,33.28,38100.0
2008-08-05 11:40:00,33.28,33.32,33.17,33.32,32600.0,33.28,33.32,33.17,33.32,32600.0
2008-08-05 11:50:00,33.32,33.33,33.26,33.33,24000.0,33.32,33.33,33.26,33.33,24000.0
2008-08-05 12:00:00,33.33,33.34,33.25,33.25,26300.0,33.33,33.34,33.25,33.25,26300.0
2008-08-05 12:10:00,33.26,33.35,33.25,33.29,22500.0,33.26,33.35,33.25,33.29,22500.0
2008-08-05 12:20:00,33.3,33.41,33.26,33.38,30000.0,33.3,33.41,33.26,33.38,30000.0
2008-08-05 12:30:00,33.38,33.45,33.34,33.42,22600.0,33.38,33.45,33.34,33.42,22600.0
2008-08-05 12:40:00,33.42,33.43,33.36,33.41,20100.0,33.42,33.43,33.36,33.41,20100.0
2008-08-05 12:50:00,33.41,33.43,33.37,33.42,20500.0,33.41,33.43,33.37,33.42,20500.0
2008-08-05 13:00:00,33.41,33.45,33.37,33.39,39000.0,33.41,33.45,33.37,33.39,39000.0
2008-08-05 13:10:00,33.39,33.62,33.38,33.47,150600.0,33.39,33.62,33.38,33.47,150600.0
2008-08-05 13:20:00,33.48,33.53,33.45,33.45,91300.0,33.48,33.53,33.45,33.45,91300.0
2008-08-05 13:30:00,33.46,33.46,33.37,33.4,186000.0,33.46,33.46,33.37,33.4,186000.0
2008-08-05 13:40:00,33.41,33.57,33.41,33.49,46600.0,33.41,33.57,33.41,33.49,46600.0
2008-08-05 13:50:00,33.49,33.55,33.48,33.53,108300.0,33.49,33.55,33.48,33.53,108300.0
2008-08-05 14:00:00,33.54,33.54,33.41,33.49,212100.0,33.54,33.54,33.41,33.49,212100.0
2008-08-05 14:10:00,33.48,33.56,33.37,33.41,242100.0,33.48,33.56,33.37,33.41,242100.0
2008-08-05 14:20:00,33.42,33.56,33.35,33.5,130900.0,33.42,33.56,33.35,33.5,130900.0
2008-08-05 14:30:00,33.5,33.59,33.46,33.54,87700.0,33.5,33.59,33.46,33.54,87700.0
2008-08-05 14:40:00,33.53,33.85,33.52,33.73,128500.0,33.53,33.85,33.52,33.73,128500.0
2008-08-05 14:50:00,33.73,33.73,33.44,33.44,135800.0,33.73,33.73,33.44,33.44,135800.0
2008-08-05 15:00:00,33.45,33.6,33.44,33.53,118000.0,33.45,33.6,33.44,33.53,118000.0
2008-08-05 15:10:00,33.54,33.65,33.52,33.62,123500.0,33.54,33.65,33.52,33.62,123500.0
2008-08-05 15:20:00,33.62,33.68,33.44,33.5,166500.0,33.62,33.68,33.44,33.5,166500.0
2008-08-05 15:30:00,33.5,33.5,33.34,33.46,218800.0,33.5,33.5,33.34,33.46,218800.0
2008-08-05 15:40:00,33.45,33.6,33.44,33.6,230000.0,33.45,33.6,33.44,33.6,230000.0
2008-08-05 15:50:00,33.61,33.73,33.61,33.72,308500.0,33.61,33.73,33.61,33.72,308500.0
2008-08-06 09:30:00,33.66,34.01,33.4,33.99,66000.0,33.66,34.01,33.4,33.99,66000.0
2008-08-06 09:40:00,33.99,33.99,33.71,33.71,55300.0,33.99,33.99,33.71,33.71,55300.0
2008-08-06 09:50:00,33.71,33.73,33.61,33.66,88900.0,33.71,33.73,33.61,33.66,88900.0
2008-08-06 10:00:00,33.66,33.77,33.64,33.73,37900.0,33.66,33.77,33.64,33.73,37900.0
2008-08-06 10:10:00,33.74,33.74,33.62,33.68,31700.0,33.74,33.74,33.62,33.68,31700.0
2008-08-06 10:20:00,33.68,33.7,33.63,33.64,46200.0,33.68,33.7,33.63,33.64,46200.0
2008-08-06 10:30:00,33.64,33.65,33.44,33.51,79600.0,33.64,33.65,33.44,33.51,79600.0
2008-08-06 10:40:00,33.49,33.61,33.45,33.56,58500.0,33.49,33.61,33.45,33.56,58500.0
2008-08-06 10:50:00,33.57,33.6,33.5,33.51,28800.0,33.57,33.6,33.5,33.51,28800.0
2008-08-06 11:00:00,33.51,33.58,33.39,33.51,66200.0,33.51,33.58,33.39,33.51,66200.0
2008-08-06 11:10:00,33.51,33.81,33.5,33.77,86200.0,33.51,33.81,33.5,33.77,86200.0
2008-08-06 11:20:00,33.78,34.0,33.75,33.99,101600.0,33.78,34.0,33.75,33.99,101600.0
2008-08-06 11:30:00,34.0,34.04,33.83,33.94,91100.0,34.0,34.04,33.83,33.94,91100.0
2008-08-06 11:40:00,33.95,34.05,33.89,34.01,80100.0,33.95,34.05,33.89,34.01,80100.0
2008-08-06 11:50:00,34.0,34.05,33.98,33.99,124000.0,34.0,34.05,33.98,33.99,124000.0
2008-08-06 12:00:00,34.0,34.05,33.94,34.05,36500.0,34.0,34.05,33.94,34.05,36500.0
2008-08-06 12:10:00,34.05,34.05,33.99,34.02,23100.0,34.05,34.05,33.99,34.02,23100.0
2008-08-06 12:20:00,34.03,34.16,34.02,34.14,55900.0,34.03,34.16,34.02,34.14,55900.0
2008-08-06 12:30:00,34.14,34.15,34.08,34.15,49200.0,34.14,34.15,34.08,34.15,49200.0
2008-08-06 12:40:00,34.15,34.24,34.15,34.17,44400.0,34.15,34.24,34.15,34.17,44400.0
2008-08-06 12:50:00,34.17,34.17,34.0,34.06,62100.0,34.17,34.17,34.0,34.06,62100.0
2008-08-06 13:00:00,34.06,34.1,34.03,34.05,47600.0,34.06,34.1,34.03,34.05,47600.0
2008-08-06 13:10:00,34.04,34.05,34.0,34.01,51800.0,34.04,34.05,34.0,34.01,51800.0
2008-08-06 13:20:00,34.02,34.03,33.98,34.0,232700.0,34.02,34.03,33.98,34.0,232700.0
2008-08-06 13:30:00,34.0,34.01,33.96,33.97,99200.0,34.0,34.01,33.96,33.97,99200.0
2008-08-06 13:40:00,33.96,33.96,33.84,33.88,90200.0,33.96,33.96,33.84,33.88,90200.0
2008-08-06 13:50:00,33.89,33.95,33.83,33.95,56300.0,33.89,33.95,33.83,33.95,56300.0
2008-08-06 14:00:00,33.95,34.0,33.92,33.99,53500.0,33.95,34.0,33.92,33.99,53500.0
2008-08-06 14:10:00,33.99,34.07,33.99,34.06,41900.0,33.99,34.07,33.99,34.06,41900.0
2008-08-06 14:20:00,34.06,34.13,34.06,34.1,25000.0,34.06,34.13,34.06,34.1,25000.0
2008-08-06 14:30:00,34.11,34.2,34.09,34.15,40000.0,34.11,34.2,34.09,34.15,40000.0
2008-08-06 14:40:00,34.17,34.31,34.14,34.3,41900.0,34.17,34.31,34.14,34.3,41900.0
2008-08-06 14:50:00,34.3,34.37,34.23,34.29,51300.0,34.3,34.37,34.23,34.29,51300.0
2008-08-06 15:00:00,34.29,34.36,34.26,34.36,72400.0,34.29,34.36,34.26,34.36,72400.0
2008-08-06 15:10:00,34.35,34.4,34.26,34.29,74500.0,34.35,34.4,34.26,34.29,74500.0
2008-08-06 15:20:00,34.29,34.33,34.21,34.25,81000.0,34.29,34.33,34.21,34.25,81000.0
2008-08-06 15:30:00,34.24,34.25,34.2,34.24,84000.0,34.24,34.25,34.2,34.24,84000.0
2008-08-06 15:40:00,34.23,34.27,34.19,34.2,167400.0,34.23,34.27,34.19,34.2,167400.0
2008-08-06 15:50:00,34.2,34.22,34.19,34.19,215500.0,34.2,34.22,34.19,34.19,215500.0
2008-08-07 09:30:00,34.15,34.22,33.8,34.05,62300.0,34.15,34.22,33.8,34.05,62300.0
2008-08-07 09:40:00,34.02,34.25,34.02,34.23,59000.0,34.02,34.25,34.02,34.23,59000.0
2008-08-07 09:50:00,34.22,34.32,34.2,34.23,160000.0,34.22,34.32,34.2,34.23,160000.0
2008-08-07 10:00:00,34.25,34.32,34.19,34.23,66600.0,34.25,34.32,34.19,34.23,66600.0
2008-08-07 10:10:00,34.24,34.25,34.13,34.21,48400.0,34.24,34.25,34.13,34.21,48400.0
2008-08-07 10:20:00,34.21,34.22,34.14,34.19,51100.0,34.21,34.22,34.14,34.19,51100.0
2008-08-07 10:30:00,34.19,34.21,34.1,34.16,46400.0,34.19,34.21,34.1,34.16,46400.0
2008-08-07 10:40:00,34.14,34.15,34.05,34.08,31800.0,34.14,34.15,34.05,34.08,31800.0
2008-08-07 10:50:00,34.08,34.12,34.08,34.11,39900.0,34.08,34.12,34.08,34.11,39900.0
2008-08-07 11:00:00,34.11,34.13,34.09,34.11,57700.0,34.11,34.13,34.09,34.11,57700.0
2008-08-07 11:10:00,34.11,34.12,34.08,34.09,66400.0,34.11,34.12,34.08,34.09,66400.0
2008-08-07 11:20:00,34.09,34.11,34.05,34.1,58400.0,34.09,34.11,34.05,34.1,58400.0
2008-08-07 11:30:00,34.1,34.14,34.05,34.13,59000.0,34.1,34.14,34.05,34.13,59000.0
2008-08-07 11:40:00,34.13,34.15,34.1,34.12,47900.0,34.13,34.15,34.1,34.12,47900.0
2008-08-07 11:50:00,34.12,34.12,34.02,34.1,59800.0,34.12,34.12,34.02,34.1,59800.0
2008-08-07 12:00:00,34.1,34.1,34.04,34.08,21900.0,34.1,34.1,34.04,34.08,21900.0
2008-08-07 12:10:00,34.09,34.12,34.07,34.11,54400.0,34.09,34.12,34.07,34.11,54400.0
2008-08-07 12:20:00,34.11,34.17,34.09,34.16,37100.0,34.11,34.17,34.09,34.16,37100.0
2008-08-07 12:30:00,34.16,34.21,34.14,34.17,73500.0,34.16,34.21,34.14,34.17,73500.0
2008-08-07 12:40:00,34.17,34.27,34.16,34.24,61200.0,34.17,34.27,34.16,34.24,61200.0
2008-08-07 12:50:00,34.25,34.27,34.2,34.23,121200.0,34.25,34.27,34.2,34.23,121200.0
2008-08-07 13:00:00,34.25,34.34,34.23,34.34,64200.0,34.25,34.34,34.23,34.34,64200.0
2008-08-07 13:10:00,34.34,34.41,34.31,34.33,53400.0,34.34,34.41,34.31,34.33,53400.0
2008-08-07 13:20:00,34.35,34.46,34.33,34.45,32000.0,34.35,34.46,34.33,34.45,32000.0
2008-08-07 13:30:00,34.44,34.49,34.4,34.44,72200.0,34.44,34.49,34.4,34.44,72200.0
2008-08-07 13:40:00,34.44,34.56,34.44,34.55,73300.0,34.44,34.56,34.44,34.55,73300.0
2008-08-07 13:50:00,34.55,34.55,34.46,34.47,61100.0,34.55,34.55,34.46,34.47,61100.0
2008-08-07 14:00:00,34.46,34.5,34.38,34.41,105200.0,34.46,34.5,34.38,34.41,105200.0
2008-08-07 14:10:00,34.4,34.52,34.39,34.49,56400.0,34.4,34.52,34.39,34.49,56400.0
2008-08-07 14:20:00,34.49,34.51,34.43,34.46,49600.0,34.49,34.51,34.43,34.46,49600.0
2008-08-07 14:30:00,34.47,34.52,34.42,34.46,69300.0,34.47,34.52,34.42,34.46,69300.0
2008-08-07 14:40:00,34.45,34.47,34.32,34.35,28600.0,34.45,34.47,34.32,34.35,28600.0
2008-08-07 14:50:00,34.36,34.39,34.27,34.29,40400.0,34.36,34.39,34.27,34.29,40400.0
2008-08-07 15:00:00,34.29,34.35,34.19,34.32,71300.0,34.29,34.35,34.19,34.32,71300.0
2008-08-07 15:10:00,34.31,34.34,34.27,34.32,33400.0,34.31,34.34,34.27,34.32,33400.0
2008-08-07 15:20:00,34.33,34.35,34.27,34.3,41800.0,34.33,34.35,34.27,34.3,41800.0
2008-08-07 15:30:00,34.31,34.33,34.16,34.16,84900.0,34.31,34.33,34.16,34.16,84900.0
2008-08-07 15:40:00,34.16,34.18,34.13,34.14,108400.0,34.16,34.18,34.13,34.14,108400.0
2008-08-07 15:50:00,34.14,34.18,34.07,34.1,178200.0,34.14,34.18,34.07,34.1,178200.0
2008-08-08 09:30:00,34.17,34.54,34.07,34.53,81800.0,34.17,34.54,34.07,34.53,81800.0
2008-08-08 09:40:00,34.55,34.7,34.47,34.61,153000.0,34.55,34.7,34.47,34.61,153000.0
2008-08-08 09:50:00,34.6,34.98,34.58,34.64,152100.0,34.6,34.98,34.58,34.64,152100.0
2008-08-08 10:00:00,34.64,34.87,34.6,34.85,104200.0,34.64,34.87,34.6,34.85,104200.0
2008-08-08 10:10:00,34.82,35.0,34.81,34.9,118600.0,34.82,35.0,34.81,34.9,118600.0
2008-08-08 10:20:00,34.89,35.02,34.87,34.96,61900.0,34.89,35.02,34.87,34.96,61900.0
2008-08-08 10:30:00,34.97,35.0,34.87,34.98,51100.0,34.97,35.0,34.87,34.98,51100.0
2008-08-08 10:40:00,34.96,35.0,34.85,34.88,66700.0,34.96,35.0,34.85,34.88,66700.0
2008-08-08 10:50:00,34.89,34.94,34.72,34.79,79000.0,34.89,34.94,34.72,34.79,79000.0
2008-08-08 11:00:00,34.8,34.86,34.56,34.65,110200.0,34.8,34.86,34.56,34.65,110200.0
2008-08-08 11:10:00,34.65,34.78,34.63,34.78,61500.0,34.65,34.78,34.63,34.78,61500.0
2008-08-08 11:20:00,34.79,34.9,34.74,34.88,83700.0,34.79,34.9,34.74,34.88,83700.0
2008-08-08 11:30:00,34.88,35.01,34.85,34.97,104600.0,34.88,35.01,34.85,34.97,104600.0
2008-08-08 11:40:00,34.95,35.0,34.93,35.0,31100.0,34.95,35.0,34.93,35.0,31100.0
2008-08-08 11:50:00,35.0,35.11,34.97,34.99,107500.0,35.0,35.11,34.97,34.99,107500.0
2008-08-08 12:00:00,34.98,35.03,34.88,34.91,108000.0,34.98,35.03,34.88,34.91,108000.0
2008-08-08 12:10:00,34.9,35.1,34.85,35.1,128800.0,34.9,35.1,34.85,35.1,128800.0
2008-08-08 12:20:00,35.1,35.32,35.1,35.25,125500.0,35.1,35.32,35.1,35.25,125500.0
2008-08-08 12:30:00,35.25,35.32,35.18,35.23,65800.0,35.25,35.32,35.18,35.23,65800.0
2008-08-08 12:40:00,35.23,35.32,35.22,35.28,46800.0,35.23,35.32,35.22,35.28,46800.0
2008-08-08 12:50:00,35.29,35.34,35.15,35.15,139400.0,35.29,35.34,35.15,35.15,139400.0
2008-08-08 13:00:00,35.18,35.18,35.11,35.16,53400.0,35.18,35.18,35.11,35.16,53400.0
2008-08-08 13:10:00,35.16,35.17,35.11,35.11,33300.0,35.16,35.17,35.11,35.11,33300.0
2008-08-08 13:20:00,35.11,35.17,35.08,35.14,54200.0,35.11,35.17,35.08,35.14,54200.0
2008-08-08 13:30:00,35.14,35.18,35.11,35.13,44000.0,35.14,35.18,35.11,35.13,44000.0
2008-08-08 13:40:00,35.13,35.19,35.1,35.17,78400.0,35.13,35.19,35.1,35.17,78400.0
2008-08-08 13:50:00,35.17,35.17,35.1,35.15,52400.0,35.17,35.17,35.1,35.15,52400.0
2008-08-08 14:00:00,35.15,35.19,35.12,35.18,98200.0,35.15,35.19,35.12,35.18,98200.0
2008-08-08 14:10:00,35.18,35.19,35.16,35.19,46800.0,35.18,35.19,35.16,35.19,46800.0
2008-08-08 14:20:00,35.19,35.22,35.16,35.21,158900.0,35.19,35.22,35.16,35.21,158900.0
2008-08-08 14:30:00,35.22,35.28,35.21,35.26,126900.0,35.22,35.28,35.21,35.26,126900.0
2008-08-08 14:40:00,35.26,35.3,35.24,35.3,69100.0,35.26,35.3,35.24,35.3,69100.0
2008-08-08 14:50:00,35.29,35.3,35.21,35.27,123900.0,35.29,35.3,35.21,35.27,123900.0
2008-08-08 15:00:00,35.27,35.28,35.26,35.28,72700.0,35.27,35.28,35.26,35.28,72700.0
2008-08-08 15:10:00,35.28,35.28,35.23,35.25,77000.0,35.28,35.28,35.23,35.25,77000.0
2008-08-08 15:20:00,35.25,35.26,35.23,35.26,134300.0,35.25,35.26,35.23,35.26,134300.0
2008-08-08 15:30:00,35.26,35.26,35.23,35.26,179100.0,35.26,35.26,35.23,35.26,179100.0
2008-08-08 15:40:00,35.26,35.32,35.24,35.24,344400.0,35.26,35.32,35.24,35.24,344400.0
2008-08-08 15:50:00,35.25,35.26,35.22,35.22,349200.0,35.25,35.26,35.22,35.22,349200.0
2008-08-11 09:30:00,34.9,35.0,34.59,34.96,67300.0,34.9,35.0,34.59,34.96,67300.0
2008-08-11 09:40:00,34.96,35.33,34.96,35.33,136400.0,34.96,35.33,34.96,35.33,136400.0
2008-08-11 09:50:00,35.32,35.52,35.31,35.38,74100.0,35.32,35.52,35.31,35.38,74100.0
2008-08-11 10:00:00,35.38,35.44,35.22,35.27,59800.0,35.38,35.44,35.22,35.27,59800.0
2008-08-11 10:10:00,35.28,35.3,35.19,35.28,116200.0,35.28,35.3,35.19,35.28,116200.0
2008-08-11 10:20:00,35.28,35.29,35.16,35.23,96500.0,35.28,35.29,35.16,35.23,96500.0
2008-08-11 10:30:00,35.22,35.27,35.13,35.25,65800.0,35.22,35.27,35.13,35.25,65800.0
2008-08-11 10:40:00,35.24,35.27,35.12,35.24,66400.0,35.24,35.27,35.12,35.24,66400.0
2008-08-11 10:50:00,35.24,35.26,35.19,35.25,37700.0,35.24,35.26,35.19,35.25,37700.0
2008-08-11 11:00:00,35.25,35.26,35.22,35.23,51900.0,35.25,35.26,35.22,35.23,51900.0
2008-08-11 11:10:00,35.25,35.26,35.19,35.26,20300.0,35.25,35.26,35.19,35.26,20300.0
2008-08-11 11:20:00,35.24,35.25,35.13,35.23,52000.0,35.24,35.25,35.13,35.23,52000.0
2008-08-11 11:30:00,35.23,35.34,35.19,35.28,48500.0,35.23,35.34,35.19,35.28,48500.0
2008-08-11 11:40:00,35.29,35.4,35.27,35.36,35300.0,35.29,35.4,35.27,35.36,35300.0
2008-08-11 11:50:00,35.36,35.4,35.32,35.35,35100.0,35.36,35.4,35.32,35.35,35100.0
2008-08-11 12:00:00,35.34,35.4,35.32,35.35,35500.0,35.34,35.4,35.32,35.35,35500.0
2008-08-11 12:10:00,35.36,35.4,35.32,35.4,33500.0,35.36,35.4,35.32,35.4,33500.0
2008-08-11 12:20:00,35.4,35.48,35.36,35.43,60600.0,35.4,35.48,35.36,35.43,60600.0
2008-08-11 12:30:00,35.42,35.44,35.3,35.36,39000.0,35.42,35.44,35.3,35.36,39000.0
2008-08-11 12:40:00,35.36,35.4,35.32,35.34,36500.0,35.36,35.4,35.32,35.34,36500.0
2008-08-11 12:50:00,35.34,35.4,35.34,35.35,111000.0,35.34,35.4,35.34,35.35,111000.0
2008-08-11 13:00:00,35.34,35.38,35.27,35.35,57700.0,35.34,35.38,35.27,35.35,57700.0
2008-08-11 13:10:00,35.36,35.4,35.31,35.39,45300.0,35.36,35.4,35.31,35.39,45300.0
2008-08-11 13:20:00,35.38,35.5,35.38,35.49,77400.0,35.38,35.5,35.38,35.49,77400.0
2008-08-11 13:30:00,35.49,35.6,35.46,35.6,106400.0,35.49,35.6,35.46,35.6,106400.0
2008-08-11 13:40:00,35.6,35.72,35.52,35.7,54000.0,35.6,35.72,35.52,35.7,54000.0
2008-08-11 13:50:00,35.71,35.82,35.7,35.74,77700.0,35.71,35.82,35.7,35.74,77700.0
2008-08-11 14:00:00,35.75,35.82,35.75,35.77,81300.0,35.75,35.82,35.75,35.77,81300.0
2008-08-11 14:10:00,35.78,35.78,35.67,35.68,52200.0,35.78,35.78,35.67,35.68,52200.0
2008-08-11 14:20:00,35.68,35.7,35.59,35.62,104800.0,35.68,35.7,35.59,35.62,104800.0
2008-08-11 14:30:00,35.61,35.81,35.57,35.6,229700.0,35.61,35.81,35.57,35.6,229700.0
2008-08-11 14:40:00,35.61,35.63,35.46,35.5,73700.0,35.61,35.63,35.46,35.5,73700.0
2008-08-11 14:50:00,35.5,35.5,35.32,35.38,95800.0,35.5,35.5,35.32,35.38,95800.0
2008-08-11 15:00:00,35.39,35.58,35.37,35.56,80900.0,35.39,35.58,35.37,35.56,80900.0
2008-08-11 15:10:00,35.56,35.61,35.51,35.53,57300.0,35.56,35.61,35.51,35.53,57300.0
2008-08-11 15:20:00,35.53,35.59,35.47,35.56,104200.0,35.53,35.59,35.47,35.56,104200.0
2008-08-11 15:30:00,35.56,35.56,35.35,35.49,78900.0,35.56,35.56,35.35,35.49,78900.0
2008-08-11 15:40:00,35.5,35.6,35.47,35.6,121800.0,35.5,35.6,35.47,35.6,121800.0
2008-08-11 15:50:00,35.59,35.62,35.51,35.59,177900.0,35.59,35.62,35.51,35.59,177900.0
2008-08-12 09:30:00,35.62,36.0,35.59,35.63,121600.0,35.62,36.0,35.59,35.63,121600.0
2008-08-12 09:40:00,35.65,35.65,35.28,35.33,149400.0,35.65,35.65,35.28,35.33,149400.0
2008-08-12 09:50:00,35.35,35.45,35.31,35.38,77300.0,35.35,35.45,35.31,35.38,77300.0
2008-08-12 10:00:00,35.4,35.4,35.31,35.37,71100.0,35.4,35.4,35.31,35.37,71100.0
2008-08-12 10:10:00,35.38,35.42,35.26,35.38,113600.0,35.38,35.42,35.26,35.38,113600.0
2008-08-12 10:20:00,35.39,35.39,34.99,35.0,81600.0,35.39,35.39,34.99,35.0,81600.0
2008-08-12 10:30:00,35.0,35.09,34.76,34.96,158400.0,35.0,35.09,34.76,34.96,158400.0
2008-08-12 10:40:00,34.97,35.03,34.9,35.02,49100.0,34.97,35.03,34.9,35.02,49100.0
2008-08-12 10:50:00,35.0,35.02,34.93,35.0,107600.0,35.0,35.02,34.93,35.0,107600.0
2008-08-12 11:00:00,35.0,35.04,34.94,35.04,138500.0,35.0,35.04,34.94,35.04,138500.0
2008-08-12 11:10:00,35.04,35.11,35.0,35.07,81500.0,35.04,35.11,35.0,35.07,81500.0
2008-08-12 11:20:00,35.07,35.1,35.01,35.09,96300.0,35.07,35.1,35.01,35.09,96300.0
2008-08-12 11:30:00,35.09,35.13,35.01,35.1,156800.0,35.09,35.13,35.01,35.1,156800.0
2008-08-12 11:40:00,35.09,35.18,35.0,35.08,104300.0,35.09,35.18,35.0,35.08,104300.0
2008-08-12 11:50:00,35.07,35.08,34.99,35.02,40900.0,35.07,35.08,34.99,35.02,40900.0
2008-08-12 12:00:00,35.02,35.05,34.95,34.95,49400.0,35.02,35.05,34.95,34.95,49400.0
2008-08-12 12:10:00,34.95,34.98,34.78,34.78,81700.0,34.95,34.98,34.78,34.78,81700.0
2008-08-12 12:20:00,34.78,34.78,34.68,34.75,103300.0,34.78,34.78,34.68,34.75,103300.0
2008-08-12 12:30:00,34.73,34.81,34.72,34.78,53900.0,34.73,34.81,34.72,34.78,53900.0
2008-08-12 12:40:00,34.78,34.81,34.72,34.73,48400.0,34.78,34.81,34.72,34.73,48400.0
2008-08-12 12:50:00,34.72,34.88,34.7,34.87,98600.0,34.72,34.88,34.7,34.87,98600.0
2008-08-12 13:00:00,34.88,35.06,34.85,35.03,129500.0,34.88,35.06,34.85,35.03,129500.0
2008-08-12 13:10:00,35.03,35.09,35.01,35.03,79600.0,35.03,35.09,35.01,35.03,79600.0
2008-08-12 13:20:00,35.03,35.04,34.94,34.96,77900.0,35.03,35.04,34.94,34.96,77900.0
2008-08-12 13:30:00,34.96,34.96,34.86,34.86,26900.0,34.96,34.96,34.86,34.86,26900.0
2008-08-12 13:40:00,34.86,34.93,34.86,34.91,68400.0,34.86,34.93,34.86,34.91,68400.0
2008-08-12 13:50:00,34.92,34.92,34.75,34.76,50200.0,34.92,34.92,34.75,34.76,50200.0
2008-08-12 14:00:00,34.75,34.78,34.72,34.74,83400.0,34.75,34.78,34.72,34.74,83400.0
2008-08-12 14:10:00,34.74,34.77,34.71,34.75,42000.0,34.74,34.77,34.71,34.75,42000.0
2008-08-12 14:20:00,34.75,34.88,34.7,34.87,65600.0,34.75,34.88,34.7,34.87,65600.0
2008-08-12 14:30:00,34.86,34.86,34.82,34.83,28800.0,34.86,34.86,34.82,34.83,28800.0
2008-08-12 14:40:00,34.83,34.85,34.77,34.78,71900.0,34.83,34.85,34.77,34.78,71900.0
2008-08-12 14:50:00,34.78,34.78,34.6,34.63,122100.0,34.78,34.78,34.6,34.63,122100.0
2008-08-12 15:00:00,34.62,34.64,34.47,34.49,161700.0,34.62,34.64,34.47,34.49,161700.0
2008-08-12 15:10:00,34.5,34.53,34.34,34.45,153300.0,34.5,34.53,34.34,34.45,153300.0
2008-08-12 15:20:00,34.46,34.47,34.16,34.24,340200.0,34.46,34.47,34.16,34.24,340200.0
2008-08-12 15:30:00,34.24,34.26,34.16,34.26,194500.0,34.24,34.26,34.16,34.26,194500.0
2008-08-12 15:40:00,34.25,34.39,34.2,34.38,178600.0,34.25,34.39,34.2,34.38,178600.0
2008-08-12 15:50:00,34.38,34.44,34.33,34.44,252100.0,34.38,34.44,34.33,34.44,252100.0
2008-08-13 09:30:00,34.12,34.61,34.07,34.35,66100.0,34.12,34.61,34.07,34.35,66100.0
2008-08-13 09:40:00,34.35,34.35,34.13,34.33,71600.0,34.35,34.35,34.13,34.33,71600.0
2008-08-13 09:50:00,34.34,34.37,34.23,34.35,71400.0,34.34,34.37,34.23,34.35,71400.0
2008-08-13 10:00:00,34.33,34.62,34.26,34.56,128000.0,34.33,34.62,34.26,34.56,128000.0
2008-08-13 10:10:00,34.56,34.56,34.15,34.25,132800.0,34.56,34.56,34.15,34.25,132800.0
2008-08-13 10:20:00,34.25,34.38,34.18,34.3,132200.0,34.25,34.38,34.18,34.3,132200.0
2008-08-13 10:30:00,34.3,34.33,34.1,34.14,55600.0,34.3,34.33,34.1,34.14,55600.0
2008-08-13 10:40:00,34.14,34.27,34.11,34.22,47800.0,34.14,34.27,34.11,34.22,47800.0
2008-08-13 10:50:00,34.22,34.23,34.13,34.23,351500.0,34.22,34.23,34.13,34.23,351500.0
2008-08-13 11:00:00,34.24,34.32,34.13,34.14,46200.0,34.24,34.32,34.13,34.14,46200.0
2008-08-13 11:10:00,34.14,34.18,34.04,34.06,99700.0,34.14,34.18,34.04,34.06,99700.0
2008-08-13 11:20:00,34.06,34.06,33.97,33.98,82000.0,34.06,34.06,33.97,33.98,82000.0
2008-08-13 11:30:00,33.98,34.0,33.89,33.96,35000.0,33.98,34.0,33.89,33.96,35000.0
2008-08-13 11:40:00,33.96,33.96,33.82,33.93,35600.0,33.96,33.96,33.82,33.93,35600.0
2008-08-13 11:50:00,33.93,33.97,33.79,33.89,38600.0,33.93,33.97,33.79,33.89,38600.0
2008-08-13 12:00:00,33.88,34.01,33.88,33.9,63100.0,33.88,34.01,33.88,33.9,63100.0
2008-08-13 12:10:00,33.89,33.97,33.89,33.96,37000.0,33.89,33.97,33.89,33.96,37000.0
2008-08-13 12:20:00,33.96,33.99,33.87,33.88,165800.0,33.96,33.99,33.87,33.88,165800.0
2008-08-13 12:30:00,33.87,33.9,33.79,33.82,66700.0,33.87,33.9,33.79,33.82,66700.0
2008-08-13 12:40:00,33.83,33.84,33.75,33.75,61800.0,33.83,33.84,33.75,33.75,61800.0
2008-08-13 12:50:00,33.75,33.88,33.68,33.85,51700.0,33.75,33.88,33.68,33.85,51700.0
2008-08-13 13:00:00,33.86,33.9,33.77,33.77,128300.0,33.86,33.9,33.77,33.77,128300.0
2008-08-13 13:10:00,33.77,33.78,33.72,33.72,34000.0,33.77,33.78,33.72,33.72,34000.0
2008-08-13 13:20:00,33.73,33.97,33.72,33.9,60000.0,33.73,33.97,33.72,33.9,60000.0
2008-08-13 13:30:00,33.89,34.01,33.88,33.99,80700.0,33.89,34.01,33.88,33.99,80700.0
2008-08-13 13:40:00,33.98,34.03,33.96,33.98,140300.0,33.98,34.03,33.96,33.98,140300.0
2008-08-13 13:50:00,33.98,34.02,33.97,34.0,71000.0,33.98,34.02,33.97,34.0,71000.0
2008-08-13 14:00:00,33.99,34.2,33.96,34.2,84100.0,33.99,34.2,33.96,34.2,84100.0
2008-08-13 14:10:00,34.21,34.3,34.12,34.29,230400.0,34.21,34.3,34.12,34.29,230400.0
2008-08-13 14:20:00,34.29,34.49,34.28,34.33,301500.0,34.29,34.49,34.28,34.33,301500.0
2008-08-13 14:30:00,34.31,34.34,34.27,34.29,77800.0,34.31,34.34,34.27,34.29,77800.0
2008-08-13 14:40:00,34.29,34.45,34.28,34.41,82200.0,34.29,34.45,34.28,34.41,82200.0
2008-08-13 14:50:00,34.41,34.67,34.37,34.64,104500.0,34.41,34.67,34.37,34.64,104500.0
2008-08-13 15:00:00,34.65,34.68,34.5,34.51,58000.0,34.65,34.68,34.5,34.51,58000.0
2008-08-13 15:10:00,34.51,34.64,34.37,34.38,112000.0,34.51,34.64,34.37,34.38,112000.0
2008-08-13 15:20:00,34.36,34.39,33.9,34.3,128400.0,34.36,34.39,33.9,34.3,128400.0
2008-08-13 15:30:00,34.31,34.32,34.18,34.2,72700.0,34.31,34.32,34.18,34.2,72700.0
2008-08-13 15:40:00,34.19,34.22,34.05,34.06,140600.0,34.19,34.22,34.05,34.06,140600.0
2008-08-13 15:50:00,34.07,34.28,34.05,34.28,227000.0,34.07,34.28,34.05,34.28,227000.0
2008-08-14 09:30:00,33.92,34.2,33.57,33.65,109200.0,33.92,34.2,33.57,33.65,109200.0
2008-08-14 09:40:00,33.65,33.77,33.37,33.52,379900.0,33.65,33.77,33.37,33.52,379900.0
2008-08-14 09:50:00,33.52,33.82,33.44,33.7,117900.0,33.52,33.82,33.44,33.7,117900.0
2008-08-14 10:00:00,33.71,33.76,33.58,33.58,162200.0,33.71,33.76,33.58,33.58,162200.0
2008-08-14 10:10:00,33.55,33.64,33.55,33.62,76900.0,33.55,33.64,33.55,33.62,76900.0
2008-08-14 10:20:00,33.62,33.65,33.56,33.63,59900.0,33.62,33.65,33.56,33.63,59900.0
2008-08-14 10:30:00,33.63,33.68,33.6,33.62,113200.0,33.63,33.68,33.6,33.62,113200.0
2008-08-14 10:40:00,33.61,33.92,33.58,33.75,254600.0,33.61,33.92,33.58,33.75,254600.0
2008-08-14 10:50:00,33.74,33.75,33.41,33.45,153100.0,33.74,33.75,33.41,33.45,153100.0
2008-08-14 11:00:00,33.45,33.47,33.0,33.35,279700.0,33.45,33.47,33.0,33.35,279700.0
2008-08-14 11:10:00,33.36,33.6,33.35,33.55,182800.0,33.36,33.6,33.35,33.55,182800.0
2008-08-14 11:20:00,33.55,33.61,33.5,33.6,70000.0,33.55,33.61,33.5,33.6,70000.0
2008-08-14 11:30:00,33.6,33.65,33.55,33.61,83400.0,33.6,33.65,33.55,33.61,83400.0
2008-08-14 11:40:00,33.61,33.64,33.61,33.64,37700.0,33.61,33.64,33.61,33.64,37700.0
2008-08-14 11:50:00,33.64,33.73,33.63,33.73,84000.0,33.64,33.73,33.63,33.73,84000.0
2008-08-14 12:00:00,33.72,33.74,33.56,33.59,95500.0,33.72,33.74,33.56,33.59,95500.0
2008-08-14 12:10:00,33.59,33.65,33.55,33.65,60400.0,33.59,33.65,33.55,33.65,60400.0
2008-08-14 12:20:00,33.65,33.65,33.62,33.62,47900.0,33.65,33.65,33.62,33.62,47900.0
2008-08-14 12:30:00,33.62,33.65,33.56,33.58,80400.0,33.62,33.65,33.56,33.58,80400.0
2008-08-14 12:40:00,33.59,33.6,33.57,33.6,74100.0,33.59,33.6,33.57,33.6,74100.0
2008-08-14 12:50:00,33.6,33.6,33.59,33.59,62400.0,33.6,33.6,33.59,33.59,62400.0
2008-08-14 13:00:00,33.6,33.68,33.59,33.6,103300.0,33.6,33.68,33.59,33.6,103300.0
2008-08-14 13:10:00,33.6,33.61,33.59,33.6,48100.0,33.6,33.61,33.59,33.6,48100.0
2008-08-14 13:20:00,33.59,33.62,33.59,33.6,77000.0,33.59,33.62,33.59,33.6,77000.0
2008-08-14 13:30:00,33.6,33.6,33.59,33.6,63900.0,33.6,33.6,33.59,33.6,63900.0
2008-08-14 13:40:00,33.6,33.6,33.59,33.6,58600.0,33.6,33.6,33.59,33.6,58600.0
2008-08-14 13:50:00,33.6,33.76,33.59,33.74,202000.0,33.6,33.76,33.59,33.74,202000.0
2008-08-14 14:00:00,33.75,34.0,33.75,34.0,168800.0,33.75,34.0,33.75,34.0,168800.0
2008-08-14 14:10:00,34.0,34.04,33.9,33.99,76000.0,34.0,34.04,33.9,33.99,76000.0
2008-08-14 14:20:00,33.99,34.03,33.95,34.01,150800.0,33.99,34.03,33.95,34.01,150800.0
2008-08-14 14:30:00,34.02,34.18,34.01,34.18,92700.0,34.02,34.18,34.01,34.18,92700.0
2008-08-14 14:40:00,34.18,34.26,34.05,34.06,190900.0,34.18,34.26,34.05,34.06,190900.0
2008-08-14 14:50:00,34.06,34.26,34.06,34.15,120400.0,34.06,34.26,34.06,34.15,120400.0
2008-08-14 15:00:00,34.15,34.15,33.97,34.08,198500.0,34.15,34.15,33.97,34.08,198500.0
2008-08-14 15:10:00,34.08,34.22,34.05,34.19,196800.0,34.08,34.22,34.05,34.19,196800.0
2008-08-14 15:20:00,34.18,34.26,34.14,34.25,150800.0,34.18,34.26,34.14,34.25,150800.0
2008-08-14 15:30:00,34.24,34.46,34.21,34.36,249500.0,34.24,34.46,34.21,34.36,249500.0
2008-08-14 15:40:00,34.36,34.44,34.27,34.3,194800.0,34.36,34.44,34.27,34.3,194800.0
2008-08-14 15:50:00,34.3,34.53,34.22,34.35,549400.0,34.3,34.53,34.22,34.35,549400.0
2008-08-15 09:30:00,37.76,38.19,37.46,37.62,1950700.0,37.76,38.19,37.46,37.62,1950700.0
2008-08-15 09:40:00,37.62,38.13,37.5,37.98,797000.0,37.62,38.13,37.5,37.98,797000.0
2008-08-15 09:50:00,37.98,38.53,37.87,38.45,783300.0,37.98,38.53,37.87,38.45,783300.0
2008-08-15 10:00:00,38.45,38.47,37.59,37.73,736900.0,38.45,38.47,37.59,37.73,736900.0
2008-08-15 10:10:00,37.72,38.0,37.5,37.66,566500.0,37.72,38.0,37.5,37.66,566500.0
2008-08-15 10:20:00,37.66,37.82,37.6,37.66,281500.0,37.66,37.82,37.6,37.66,281500.0
2008-08-15 10:30:00,37.66,38.2,37.63,38.15,470100.0,37.66,38.2,37.63,38.15,470100.0
2008-08-15 10:40:00,38.15,38.4,38.11,38.39,491700.0,38.15,38.4,38.11,38.39,491700.0
2008-08-15 10:50:00,38.4,38.9,38.35,38.64,535100.0,38.4,38.9,38.35,38.64,535100.0
2008-08-15 11:00:00,38.64,38.76,38.43,38.5,265100.0,38.64,38.76,38.43,38.5,265100.0
2008-08-15 11:10:00,38.5,38.84,38.49,38.76,207000.0,38.5,38.84,38.49,38.76,207000.0
2008-08-15 11:20:00,38.77,38.8,38.54,38.57,141600.0,38.77,38.8,38.54,38.57,141600.0
2008-08-15 11:30:00,38.56,38.8,38.53,38.58,209100.0,38.56,38.8,38.53,38.58,209100.0
2008-08-15 11:40:00,38.58,38.68,38.48,38.63,273600.0,38.58,38.68,38.48,38.63,273600.0
2008-08-15 11:50:00,38.63,38.67,38.5,38.54,290400.0,38.63,38.67,38.5,38.54,290400.0
2008-08-15 12:00:00,38.53,39.0,38.52,38.92,197300.0,38.53,39.0,38.52,38.92,197300.0
2008-08-15 12:10:00,38.91,38.96,38.71,38.95,195000.0,38.91,38.96,38.71,38.95,195000.0
2008-08-15 12:20:00,38.95,39.0,38.71,38.79,242100.0,38.95,39.0,38.71,38.79,242100.0
2008-08-15 12:30:00,38.8,38.83,38.72,38.77,119300.0,38.8,38.83,38.72,38.77,119300.0
2008-08-15 12:40:00,38.78,38.78,38.7,38.75,95000.0,38.78,38.78,38.7,38.75,95000.0
2008-08-15 12:50:00,38.75,38.77,38.72,38.75,66200.0,38.75,38.77,38.72,38.75,66200.0
2008-08-15 13:00:00,38.75,38.75,38.55,38.62,123300.0,38.75,38.75,38.55,38.62,123300.0
2008-08-15 13:10:00,38.62,38.62,38.51,38.6,96200.0,38.62,38.62,38.51,38.6,96200.0
2008-08-15 13:20:00,38.6,38.9,38.49,38.49,229000.0,38.6,38.9,38.49,38.49,229000.0
2008-08-15 13:30:00,38.5,38.5,38.29,38.31,190900.0,38.5,38.5,38.29,38.31,190900.0
2008-08-15 13:40:00,38.32,38.53,38.32,38.51,104700.0,38.32,38.53,38.32,38.51,104700.0
2008-08-15 13:50:00,38.51,38.55,38.34,38.39,138100.0,38.51,38.55,38.34,38.39,138100.0
2008-08-15 14:00:00,38.38,38.38,38.13,38.13,164900.0,38.38,38.38,38.13,38.13,164900.0
2008-08-15 14:10:00,38.13,38.2,38.04,38.16,154700.0,38.13,38.2,38.04,38.16,154700.0
2008-08-15 14:20:00,38.15,38.25,38.08,38.14,131500.0,38.15,38.25,38.08,38.14,131500.0
2008-08-15 14:30:00,38.14,38.23,38.14,38.15,140400.0,38.14,38.23,38.14,38.15,140400.0
2008-08-15 14:40:00,38.14,38.15,38.0,38.01,151400.0,38.14,38.15,38.0,38.01,151400.0
2008-08-15 14:50:00,38.02,38.03,38.01,38.03,120300.0,38.02,38.03,38.01,38.03,120300.0
2008-08-15 15:00:00,38.03,38.33,38.0,38.28,249900.0,38.03,38.33,38.0,38.28,249900.0
2008-08-15 15:10:00,38.29,38.48,38.24,38.46,186200.0,38.29,38.48,38.24,38.46,186200.0
2008-08-15 15:20:00,38.47,38.5,38.45,38.49,193200.0,38.47,38.5,38.45,38.49,193200.0
2008-08-15 15:30:00,38.49,38.5,38.41,38.5,233100.0,38.49,38.5,38.41,38.5,233100.0
2008-08-15 15:40:00,38.5,38.5,38.45,38.48,277300.0,38.5,38.5,38.45,38.48,277300.0
2008-08-15 15:50:00,38.48,38.5,38.28,38.37,626000.0,38.48,38.5,38.28,38.37,626000.0
2008-08-18 09:30:00,38.41,38.92,38.37,38.92,363600.0,38.41,38.92,38.37,38.92,363600.0
2008-08-18 09:40:00,38.91,38.94,38.38,38.4,235000.0,38.91,38.94,38.38,38.4,235000.0
2008-08-18 09:50:00,38.42,38.7,38.42,38.64,126900.0,38.42,38.7,38.42,38.64,126900.0
2008-08-18 10:00:00,38.64,38.65,38.43,38.46,91300.0,38.64,38.65,38.43,38.46,91300.0
2008-08-18 10:10:00,38.46,38.5,38.37,38.4,112000.0,38.46,38.5,38.37,38.4,112000.0
2008-08-18 10:20:00,38.39,38.47,38.35,38.39,77800.0,38.39,38.47,38.35,38.39,77800.0
2008-08-18 10:30:00,38.39,38.5,38.3,38.43,105100.0,38.39,38.5,38.3,38.43,105100.0
2008-08-18 10:40:00,38.44,38.49,38.31,38.33,84300.0,38.44,38.49,38.31,38.33,84300.0
2008-08-18 10:50:00,38.33,38.36,37.81,38.27,91700.0,38.33,38.36,37.81,38.27,91700.0
2008-08-18 11:00:00,38.27,38.32,38.21,38.27,105400.0,38.27,38.32,38.21,38.27,105400.0
2008-08-18 11:10:00,38.26,38.34,38.22,38.26,83200.0,38.26,38.34,38.22,38.26,83200.0
2008-08-18 11:20:00,38.27,38.29,38.19,38.23,51200.0,38.27,38.29,38.19,38.23,51200.0
2008-08-18 11:30:00,38.23,38.23,38.11,38.15,61700.0,38.23,38.23,38.11,38.15,61700.0
2008-08-18 11:40:00,38.15,38.15,38.01,38.03,56700.0,38.15,38.15,38.01,38.03,56700.0
2008-08-18 11:50:00,38.02,38.04,37.9,37.9,75300.0,38.02,38.04,37.9,37.9,75300.0
2008-08-18 12:00:00,37.9,37.9,37.73,37.76,94300.0,37.9,37.9,37.73,37.76,94300.0
2008-08-18 12:10:00,37.76,37.86,37.7,37.75,85800.0,37.76,37.86,37.7,37.75,85800.0
2008-08-18 12:20:00,37.76,37.83,37.7,37.83,66800.0,37.76,37.83,37.7,37.83,66800.0
2008-08-18 12:30:00,37.83,37.92,37.82,37.87,54200.0,37.83,37.92,37.82,37.87,54200.0
2008-08-18 12:40:00,37.86,37.86,37.72,37.74,57100.0,37.86,37.86,37.72,37.74,57100.0
2008-08-18 12:50:00,37.74,37.74,37.65,37.7,63500.0,37.74,37.74,37.65,37.7,63500.0
2008-08-18 13:00:00,37.7,37.77,37.65,37.66,90000.0,37.7,37.77,37.65,37.66,90000.0
2008-08-18 13:10:00,37.67,37.78,37.64,37.76,74500.0,37.67,37.78,37.64,37.76,74500.0
2008-08-18 13:20:00,37.76,37.79,37.72,37.77,63700.0,37.76,37.79,37.72,37.77,63700.0
2008-08-18 13:30:00,37.78,37.78,37.7,37.75,38300.0,37.78,37.78,37.7,37.75,38300.0
2008-08-18 13:40:00,37.75,37.75,37.61,37.61,59700.0,37.75,37.75,37.61,37.61,59700.0
2008-08-18 13:50:00,37.61,37.69,37.57,37.58,48100.0,37.61,37.69,37.57,37.58,48100.0
2008-08-18 14:00:00,37.58,37.66,37.55,37.64,69200.0,37.58,37.66,37.55,37.64,69200.0
2008-08-18 14:10:00,37.64,37.71,37.61,37.62,75300.0,37.64,37.71,37.61,37.62,75300.0
2008-08-18 14:20:00,37.62,37.68,37.56,37.63,53700.0,37.62,37.68,37.56,37.63,53700.0
2008-08-18 14:30:00,37.64,37.64,37.53,37.62,51100.0,37.64,37.64,37.53,37.62,51100.0
2008-08-18 14:40:00,37.63,37.72,37.62,37.71,74400.0,37.63,37.72,37.62,37.71,74400.0
2008-08-18 14:50:00,37.69,37.7,37.59,37.63,67900.0,37.69,37.7,37.59,37.63,67900.0
2008-08-18 15:00:00,37.63,37.63,37.5,37.61,96600.0,37.63,37.63,37.5,37.61,96600.0
2008-08-18 15:10:00,37.61,37.77,37.58,37.76,105700.0,37.61,37.77,37.58,37.76,105700.0
2008-08-18 15:20:00,37.75,37.85,37.67,37.83,116700.0,37.75,37.85,37.67,37.83,116700.0
2008-08-18 15:30:00,37.83,37.83,37.73,37.82,97700.0,37.83,37.83,37.73,37.82,97700.0
2008-08-18 15:40:00,37.82,37.85,37.7,37.82,157500.0,37.82,37.85,37.7,37.82,157500.0
2008-08-18 15:50:00,37.81,37.98,37.68,37.92,273800.0,37.81,37.98,37.68,37.92,273800.0
2008-08-19 09:30:00,37.96,38.0,37.72,37.95,129500.0,37.96,38.0,37.72,37.95,129500.0
2008-08-19 09:40:00,37.94,37.94,37.45,37.51,126700.0,37.94,37.94,37.45,37.51,126700.0
2008-08-19 09:50:00,37.5,37.62,37.37,37.4,110400.0,37.5,37.62,37.37,37.4,110400.0
2008-08-19 10:00:00,37.41,37.41,37.19,37.23,93300.0,37.41,37.41,37.19,37.23,93300.0
2008-08-19 10:10:00,37.24,37.32,37.2,37.3,129100.0,37.24,37.32,37.2,37.3,129100.0
2008-08-19 10:20:00,37.28,37.31,37.17,37.18,77400.0,37.28,37.31,37.17,37.18,77400.0
2008-08-19 10:30:00,37.19,37.19,37.08,37.09,96500.0,37.19,37.19,37.08,37.09,96500.0
2008-08-19 10:40:00,37.1,37.17,37.07,37.13,86100.0,37.1,37.17,37.07,37.13,86100.0
2008-08-19 10:50:00,37.12,37.12,36.93,36.96,83600.0,37.12,37.12,36.93,36.96,83600.0
2008-08-19 11:00:00,36.96,36.96,36.8,36.86,115600.0,36.96,36.96,36.8,36.86,115600.0
2008-08-19 11:10:00,36.87,36.91,36.84,36.84,70600.0,36.87,36.91,36.84,36.84,70600.0
2008-08-19 11:20:00,36.85,37.0,36.84,37.0,50800.0,36.85,37.0,36.84,37.0,50800.0
2008-08-19 11:30:00,36.99,37.08,36.94,36.98,60800.0,36.99,37.08,36.94,36.98,60800.0
2008-08-19 11:40:00,36.99,37.06,36.96,37.04,44800.0,36.99,37.06,36.96,37.04,44800.0
2008-08-19 11:50:00,37.03,37.11,36.94,36.94,44700.0,37.03,37.11,36.94,36.94,44700.0
2008-08-19 12:00:00,36.93,36.93,36.77,36.78,66600.0,36.93,36.93,36.77,36.78,66600.0
2008-08-19 12:10:00,36.77,36.93,36.77,36.92,39000.0,36.77,36.93,36.77,36.92,39000.0
2008-08-19 12:20:00,36.93,37.08,36.91,37.07,59100.0,36.93,37.08,36.91,37.07,59100.0
2008-08-19 12:30:00,37.06,37.23,37.04,37.22,56300.0,37.06,37.23,37.04,37.22,56300.0
2008-08-19 12:40:00,37.21,37.26,37.13,37.25,87600.0,37.21,37.26,37.13,37.25,87600.0
2008-08-19 12:50:00,37.25,37.26,36.95,36.96,54600.0,37.25,37.26,36.95,36.96,54600.0
2008-08-19 13:00:00,36.95,36.97,36.9,36.94,52100.0,36.95,36.97,36.9,36.94,52100.0
2008-08-19 13:10:00,36.95,37.16,36.92,37.04,53300.0,36.95,37.16,36.92,37.04,53300.0
2008-08-19 13:20:00,37.04,37.09,37.0,37.05,34800.0,37.04,37.09,37.0,37.05,34800.0
2008-08-19 13:30:00,37.05,37.13,37.05,37.1,56100.0,37.05,37.13,37.05,37.1,56100.0
2008-08-19 13:40:00,37.11,37.13,37.04,37.09,67500.0,37.11,37.13,37.04,37.09,67500.0
2008-08-19 13:50:00,37.09,37.09,37.02,37.04,78600.0,37.09,37.09,37.02,37.04,78600.0
2008-08-19 14:00:00,37.04,37.05,36.96,36.98,66200.0,37.04,37.05,36.96,36.98,66200.0
2008-08-19 14:10:00,36.97,36.99,36.85,36.86,47600.0,36.97,36.99,36.85,36.86,47600.0
2008-08-19 14:20:00,36.86,36.88,36.77,36.8,96600.0,36.86,36.88,36.77,36.8,96600.0
2008-08-19 14:30:00,36.79,36.82,36.78,36.79,50600.0,36.79,36.82,36.78,36.79,50600.0
2008-08-19 14:40:00,36.8,36.8,36.72,36.76,45000.0,36.8,36.8,36.72,36.76,45000.0
2008-08-19 14:50:00,36.76,36.8,36.76,36.8,66900.0,36.76,36.8,36.76,36.8,66900.0
2008-08-19 15:00:00,36.79,36.8,36.61,36.64,105200.0,36.79,36.8,36.61,36.64,105200.0
2008-08-19 15:10:00,36.64,36.72,36.62,36.64,66200.0,36.64,36.72,36.62,36.64,66200.0
2008-08-19 15:20:00,36.63,36.73,36.55,36.63,192500.0,36.63,36.73,36.55,36.63,192500.0
2008-08-19 15:30:00,36.63,36.64,36.53,36.55,188400.0,36.63,36.64,36.53,36.55,188400.0
2008-08-19 15:40:00,36.54,36.66,36.47,36.59,221800.0,36.54,36.66,36.47,36.59,221800.0
2008-08-19 15:50:00,36.59,36.67,36.48,36.61,235200.0,36.59,36.67,36.48,36.61,235200.0
2008-08-20 09:30:00,36.96,37.02,36.85,36.98,96800.0,36.96,37.02,36.85,36.98,96800.0
2008-08-20 09:40:00,36.97,37.0,36.66,36.68,223200.0,36.97,37.0,36.66,36.68,223200.0
2008-08-20 09:50:00,36.67,37.08,36.67,37.08,154200.0,36.67,37.08,36.67,37.08,154200.0
2008-08-20 10:00:00,37.07,37.14,36.82,37.14,119000.0,37.07,37.14,36.82,37.14,119000.0
2008-08-20 10:10:00,37.15,37.38,37.12,37.28,155800.0,37.15,37.38,37.12,37.28,155800.0
2008-08-20 10:20:00,37.28,37.45,37.08,37.13,53700.0,37.28,37.45,37.08,37.13,53700.0
2008-08-20 10:30:00,37.13,37.3,37.13,37.27,140600.0,37.13,37.3,37.13,37.27,140600.0
2008-08-20 10:40:00,37.26,37.45,37.15,37.3,162100.0,37.26,37.45,37.15,37.3,162100.0
2008-08-20 10:50:00,37.3,37.36,37.17,37.35,97100.0,37.3,37.36,37.17,37.35,97100.0
2008-08-20 11:00:00,37.35,37.4,37.27,37.27,61100.0,37.35,37.4,37.27,37.27,61100.0
2008-08-20 11:10:00,37.29,37.35,37.23,37.29,57000.0,37.29,37.35,37.23,37.29,57000.0
2008-08-20 11:20:00,37.28,37.3,37.23,37.27,24500.0,37.28,37.3,37.23,37.27,24500.0
2008-08-20 11:30:00,37.27,37.3,37.05,37.08,62800.0,37.27,37.3,37.05,37.08,62800.0
2008-08-20 11:40:00,37.07,37.18,36.96,37.15,77600.0,37.07,37.18,36.96,37.15,77600.0
2008-08-20 11:50:00,37.16,37.27,37.14,37.26,62000.0,37.16,37.27,37.14,37.26,62000.0
2008-08-20 12:00:00,37.27,37.31,37.11,37.12,44100.0,37.27,37.31,37.11,37.12,44100.0
2008-08-20 12:10:00,37.12,37.12,36.9,36.91,58100.0,37.12,37.12,36.9,36.91,58100.0
2008-08-20 12:20:00,36.92,37.01,36.86,37.0,67800.0,36.92,37.01,36.86,37.0,67800.0
2008-08-20 12:30:00,37.0,37.12,37.0,37.05,49700.0,37.0,37.12,37.0,37.05,49700.0
2008-08-20 12:40:00,37.07,37.15,37.03,37.07,58900.0,37.07,37.15,37.03,37.07,58900.0
2008-08-20 12:50:00,37.07,37.24,37.06,37.24,74300.0,37.07,37.24,37.06,37.24,74300.0
2008-08-20 13:00:00,37.24,37.25,37.09,37.25,49200.0,37.24,37.25,37.09,37.25,49200.0
2008-08-20 13:10:00,37.24,37.25,37.17,37.2,24700.0,37.24,37.25,37.17,37.2,24700.0
2008-08-20 13:20:00,37.21,37.23,37.03,37.1,49900.0,37.21,37.23,37.03,37.1,49900.0
2008-08-20 13:30:00,37.08,37.15,37.06,37.06,38700.0,37.08,37.15,37.06,37.06,38700.0
2008-08-20 13:40:00,37.06,37.06,36.96,37.06,35700.0,37.06,37.06,36.96,37.06,35700.0
2008-08-20 13:50:00,37.06,37.06,36.97,37.01,40700.0,37.06,37.06,36.97,37.01,40700.0
2008-08-20 14:00:00,37.02,37.02,36.87,36.9,48900.0,37.02,37.02,36.87,36.9,48900.0
2008-08-20 14:10:00,36.9,36.95,36.7,36.72,62200.0,36.9,36.95,36.7,36.72,62200.0
2008-08-20 14:20:00,36.71,36.92,36.63,36.89,112600.0,36.71,36.92,36.63,36.89,112600.0
2008-08-20 14:30:00,36.89,36.96,36.85,36.9,66600.0,36.89,36.96,36.85,36.9,66600.0
2008-08-20 14:40:00,36.89,36.96,36.87,36.91,44600.0,36.89,36.96,36.87,36.91,44600.0
2008-08-20 14:50:00,36.91,37.1,36.88,37.06,64200.0,36.91,37.1,36.88,37.06,64200.0
2008-08-20 15:00:00,37.07,37.11,36.94,36.96,67500.0,37.07,37.11,36.94,36.96,67500.0
2008-08-20 15:10:00,36.95,36.98,36.82,36.85,43200.0,36.95,36.98,36.82,36.85,43200.0
2008-08-20 15:20:00,36.85,36.89,36.75,36.83,100400.0,36.85,36.89,36.75,36.83,100400.0
2008-08-20 15:30:00,36.83,36.94,36.75,36.93,85600.0,36.83,36.94,36.75,36.93,85600.0
2008-08-20 15:40:00,36.93,37.13,36.91,37.1,128400.0,36.93,37.13,36.91,37.1,128400.0
2008-08-20 15:50:00,37.11,37.27,37.09,37.14,319900.0,37.11,37.27,37.09,37.14,319900.0
2008-08-21 09:30:00,37.06,37.06,36.51,36.65,51700.0,37.06,37.06,36.51,36.65,51700.0
2008-08-21 09:40:00,36.63,36.77,36.5,36.53,72900.0,36.63,36.77,36.5,36.53,72900.0
2008-08-21 09:50:00,36.52,36.83,36.5,36.8,41400.0,36.52,36.83,36.5,36.8,41400.0
2008-08-21 10:00:00,36.76,36.84,36.56,36.56,42800.0,36.76,36.84,36.56,36.56,42800.0
2008-08-21 10:10:00,36.55,36.77,36.47,36.69,61400.0,36.55,36.77,36.47,36.69,61400.0
2008-08-21 10:20:00,36.69,36.76,36.6,36.7,46100.0,36.69,36.76,36.6,36.7,46100.0
2008-08-21 10:30:00,36.69,36.69,36.45,36.5,45400.0,36.69,36.69,36.45,36.5,45400.0
2008-08-21 10:40:00,36.49,36.55,36.36,36.46,51400.0,36.49,36.55,36.36,36.46,51400.0
2008-08-21 10:50:00,36.46,36.5,36.31,36.4,41000.0,36.46,36.5,36.31,36.4,41000.0
2008-08-21 11:00:00,36.41,36.43,36.23,36.28,43200.0,36.41,36.43,36.23,36.28,43200.0
2008-08-21 11:10:00,36.27,36.37,36.24,36.31,27400.0,36.27,36.37,36.24,36.31,27400.0
2008-08-21 11:20:00,36.33,36.59,36.3,36.59,46500.0,36.33,36.59,36.3,36.59,46500.0
2008-08-21 11:30:00,36.6,36.62,36.41,36.42,31100.0,36.6,36.62,36.41,36.42,31100.0
2008-08-21 11:40:00,36.41,36.65,36.41,36.57,20100.0,36.41,36.65,36.41,36.57,20100.0
2008-08-21 11:50:00,36.57,36.58,36.49,36.54,19200.0,36.57,36.58,36.49,36.54,19200.0
2008-08-21 12:00:00,36.53,36.68,36.53,36.66,24900.0,36.53,36.68,36.53,36.66,24900.0
2008-08-21 12:10:00,36.65,36.68,36.52,36.6,52300.0,36.65,36.68,36.52,36.6,52300.0
2008-08-21 12:20:00,36.6,36.65,36.58,36.6,53500.0,36.6,36.65,36.58,36.6,53500.0
2008-08-21 12:30:00,36.6,36.62,36.55,36.58,29700.0,36.6,36.62,36.55,36.58,29700.0
2008-08-21 12:40:00,36.58,36.61,36.55,36.59,23900.0,36.58,36.61,36.55,36.59,23900.0
2008-08-21 12:50:00,36.58,36.61,36.53,36.58,72100.0,36.58,36.61,36.53,36.58,72100.0
2008-08-21 13:00:00,36.58,36.74,36.57,36.73,28700.0,36.58,36.74,36.57,36.73,28700.0
2008-08-21 13:10:00,36.73,36.85,36.68,36.83,22000.0,36.73,36.85,36.68,36.83,22000.0
2008-08-21 13:20:00,36.83,36.86,36.72,36.72,54600.0,36.83,36.86,36.72,36.72,54600.0
2008-08-21 13:30:00,36.74,36.9,36.66,36.86,50500.0,36.74,36.9,36.66,36.86,50500.0
2008-08-21 13:40:00,36.85,36.91,36.78,36.89,25500.0,36.85,36.91,36.78,36.89,25500.0
2008-08-21 13:50:00,36.89,36.89,36.8,36.84,33700.0,36.89,36.89,36.8,36.84,33700.0
2008-08-21 14:00:00,36.84,36.87,36.78,36.8,23100.0,36.84,36.87,36.78,36.8,23100.0
2008-08-21 14:10:00,36.8,36.97,36.79,36.89,26400.0,36.8,36.97,36.79,36.89,26400.0
2008-08-21 14:20:00,36.87,36.98,36.85,36.92,27400.0,36.87,36.98,36.85,36.92,27400.0
2008-08-21 14:30:00,36.93,37.0,36.9,36.97,20800.0,36.93,37.0,36.9,36.97,20800.0
2008-08-21 14:40:00,36.96,37.01,36.9,36.95,22500.0,36.96,37.01,36.9,36.95,22500.0
2008-08-21 14:50:00,36.96,36.96,36.82,36.82,60200.0,36.96,36.96,36.82,36.82,60200.0
2008-08-21 15:00:00,36.82,36.87,36.76,36.78,66900.0,36.82,36.87,36.76,36.78,66900.0
2008-08-21 15:10:00,36.78,36.89,36.77,36.77,64600.0,36.78,36.89,36.77,36.77,64600.0
2008-08-21 15:20:00,36.76,36.81,36.72,36.76,65700.0,36.76,36.81,36.72,36.76,65700.0
2008-08-21 15:30:00,36.75,36.75,36.64,36.69,87400.0,36.75,36.75,36.64,36.69,87400.0
2008-08-21 15:40:00,36.69,36.8,36.69,36.73,68200.0,36.69,36.8,36.69,36.73,68200.0
2008-08-21 15:50:00,36.72,36.74,36.61,36.65,115900.0,36.72,36.74,36.61,36.65,115900.0
2008-08-22 09:30:00,37.02,37.16,36.53,36.79,29000.0,37.02,37.16,36.53,36.79,29000.0
2008-08-22 09:40:00,36.78,37.11,36.67,37.1,33500.0,36.78,37.11,36.67,37.1,33500.0
2008-08-22 09:50:00,37.1,37.17,36.92,36.96,45000.0,37.1,37.17,36.92,36.96,45000.0
2008-08-22 10:00:00,36.98,37.12,36.88,37.07,26000.0,36.98,37.12,36.88,37.07,26000.0
2008-08-22 10:10:00,37.09,37.14,36.97,37.14,18900.0,37.09,37.14,36.97,37.14,18900.0
2008-08-22 10:20:00,37.12,37.12,37.05,37.08,14600.0,37.12,37.12,37.05,37.08,14600.0
2008-08-22 10:30:00,37.07,37.18,36.99,37.08,27200.0,37.07,37.18,36.99,37.08,27200.0
2008-08-22 10:40:00,37.08,37.08,36.95,36.98,16500.0,37.08,37.08,36.95,36.98,16500.0
2008-08-22 10:50:00,36.97,36.97,36.88,36.93,25300.0,36.97,36.97,36.88,36.93,25300.0
2008-08-22 11:00:00,36.94,36.97,36.8,36.81,31600.0,36.94,36.97,36.8,36.81,31600.0
2008-08-22 11:10:00,36.8,36.83,36.76,36.8,29600.0,36.8,36.83,36.76,36.8,29600.0
2008-08-22 11:20:00,36.81,36.83,36.71,36.72,26700.0,36.81,36.83,36.71,36.72,26700.0
2008-08-22 11:30:00,36.73,36.83,36.72,36.72,20800.0,36.73,36.83,36.72,36.72,20800.0
2008-08-22 11:40:00,36.75,36.76,36.68,36.72,13200.0,36.75,36.76,36.68,36.72,13200.0
2008-08-22 11:50:00,36.73,36.73,36.65,36.69,27800.0,36.73,36.73,36.65,36.69,27800.0
2008-08-22 12:00:00,36.68,36.68,36.46,36.47,52400.0,36.68,36.68,36.46,36.47,52400.0
2008-08-22 12:10:00,36.48,36.61,36.46,36.53,32000.0,36.48,36.61,36.46,36.53,32000.0
2008-08-22 12:20:00,36.54,36.61,36.5,36.59,23500.0,36.54,36.61,36.5,36.59,23500.0
2008-08-22 12:30:00,36.59,36.69,36.59,36.62,25400.0,36.59,36.69,36.59,36.62,25400.0
2008-08-22 12:40:00,36.63,36.66,36.61,36.63,19000.0,36.63,36.66,36.61,36.63,19000.0
2008-08-22 12:50:00,36.63,36.68,36.63,36.67,30800.0,36.63,36.68,36.63,36.67,30800.0
2008-08-22 13:00:00,36.67,36.82,36.66,36.81,45300.0,36.67,36.82,36.66,36.81,45300.0
2008-08-22 13:10:00,36.81,36.88,36.81,36.87,17500.0,36.81,36.88,36.81,36.87,17500.0
2008-08-22 13:20:00,36.86,36.92,36.86,36.91,13300.0,36.86,36.92,36.86,36.91,13300.0
2008-08-22 13:30:00,36.91,36.96,36.9,36.94,43500.0,36.91,36.96,36.9,36.94,43500.0
2008-08-22 13:40:00,36.94,37.0,36.93,36.98,21400.0,36.94,37.0,36.93,36.98,21400.0
2008-08-22 13:50:00,36.98,37.04,36.97,37.04,20300.0,36.98,37.04,36.97,37.04,20300.0
2008-08-22 14:00:00,37.05,37.06,36.99,37.03,49200.0,37.05,37.06,36.99,37.03,49200.0
2008-08-22 14:10:00,37.03,37.1,37.02,37.08,47700.0,37.03,37.1,37.02,37.08,47700.0
2008-08-22 14:20:00,37.07,37.22,37.06,37.17,52400.0,37.07,37.22,37.06,37.17,52400.0
2008-08-22 14:30:00,37.17,37.21,37.16,37.19,30400.0,37.17,37.21,37.16,37.19,30400.0
2008-08-22 14:40:00,37.19,37.32,37.15,37.17,44200.0,37.19,37.32,37.15,37.17,44200.0
2008-08-22 14:50:00,37.17,37.23,37.12,37.19,47600.0,37.17,37.23,37.12,37.19,47600.0
2008-08-22 15:00:00,37.18,37.25,37.08,37.13,107900.0,37.18,37.25,37.08,37.13,107900.0
2008-08-22 15:10:00,37.12,37.18,37.05,37.05,55400.0,37.12,37.18,37.05,37.05,55400.0
2008-08-22 15:20:00,37.04,37.08,36.97,37.04,84900.0,37.04,37.08,36.97,37.04,84900.0
2008-08-22 15:30:00,37.05,37.08,37.02,37.03,87600.0,37.05,37.08,37.02,37.03,87600.0
2008-08-22 15:40:00,37.03,37.16,37.02,37.15,82600.0,37.03,37.16,37.02,37.15,82600.0
2008-08-22 15:50:00,37.16,37.24,37.07,37.15,224400.0,37.16,37.24,37.07,37.15,224400.0
2008-08-25 09:30:00,36.36,36.76,36.23,36.76,171800.0,36.36,36.76,36.23,36.76,171800.0
2008-08-25 09:40:00,36.71,36.74,36.57,36.6,52200.0,36.71,36.74,36.57,36.6,52200.0
2008-08-25 09:50:00,36.6,36.76,36.56,36.6,42200.0,36.6,36.76,36.56,36.6,42200.0
2008-08-25 10:00:00,36.6,36.77,36.55,36.63,40800.0,36.6,36.77,36.55,36.63,40800.0
2008-08-25 10:10:00,36.61,36.83,36.58,36.82,67700.0,36.61,36.83,36.58,36.82,67700.0
2008-08-25 10:20:00,36.82,36.97,36.8,36.92,73400.0,36.82,36.97,36.8,36.92,73400.0
2008-08-25 10:30:00,36.92,36.92,36.76,36.76,24500.0,36.92,36.92,36.76,36.76,24500.0
2008-08-25 10:40:00,36.76,36.83,36.64,36.65,23800.0,36.76,36.83,36.64,36.65,23800.0
2008-08-25 10:50:00,36.64,36.66,36.5,36.52,40800.0,36.64,36.66,36.5,36.52,40800.0
2008-08-25 11:00:00,36.51,36.56,36.47,36.52,71500.0,36.51,36.56,36.47,36.52,71500.0
2008-08-25 11:10:00,36.52,36.54,36.43,36.47,41600.0,36.52,36.54,36.43,36.47,41600.0
2008-08-25 11:20:00,36.48,36.52,36.4,36.41,28100.0,36.48,36.52,36.4,36.41,28100.0
2008-08-25 11:30:00,36.41,36.43,36.39,36.42,42700.0,36.41,36.43,36.39,36.42,42700.0
2008-08-25 11:40:00,36.42,36.54,36.4,36.53,36400.0,36.42,36.54,36.4,36.53,36400.0
2008-08-25 11:50:00,36.52,36.56,36.37,36.43,104100.0,36.52,36.56,36.37,36.43,104100.0
2008-08-25 12:00:00,36.42,36.48,36.3,36.44,67200.0,36.42,36.48,36.3,36.44,67200.0
2008-08-25 12:10:00,36.42,36.45,36.26,36.39,42600.0,36.42,36.45,36.26,36.39,42600.0
2008-08-25 12:20:00,36.39,36.42,36.34,36.37,47300.0,36.39,36.42,36.34,36.37,47300.0
2008-08-25 12:30:00,36.38,36.47,36.31,36.47,34300.0,36.38,36.47,36.31,36.47,34300.0
2008-08-25 12:40:00,36.47,36.49,36.42,36.42,22300.0,36.47,36.49,36.42,36.42,22300.0
2008-08-25 12:50:00,36.4,36.46,36.33,36.41,20900.0,36.4,36.46,36.33,36.41,20900.0
2008-08-25 13:00:00,36.4,36.4,36.33,36.36,34100.0,36.4,36.4,36.33,36.36,34100.0
2008-08-25 13:10:00,36.35,36.35,36.19,36.21,48700.0,36.35,36.35,36.19,36.21,48700.0
2008-08-25 13:20:00,36.21,36.3,36.2,36.21,29200.0,36.21,36.3,36.2,36.21,29200.0
2008-08-25 13:30:00,36.23,36.25,36.17,36.17,32300.0,36.23,36.25,36.17,36.17,32300.0
2008-08-25 13:40:00,36.18,36.21,36.1,36.12,66300.0,36.18,36.21,36.1,36.12,66300.0
2008-08-25 13:50:00,36.12,36.13,36.05,36.08,76400.0,36.12,36.13,36.05,36.08,76400.0
2008-08-25 14:00:00,36.09,36.09,35.98,36.0,77900.0,36.09,36.09,35.98,36.0,77900.0
2008-08-25 14:10:00,36.0,36.04,35.9,35.94,101900.0,36.0,36.04,35.9,35.94,101900.0
2008-08-25 14:20:00,35.95,36.0,35.9,35.93,62400.0,35.95,36.0,35.9,35.93,62400.0
2008-08-25 14:30:00,35.93,35.94,35.83,35.93,51200.0,35.93,35.94,35.83,35.93,51200.0
2008-08-25 14:40:00,35.92,36.15,35.91,36.1,89600.0,35.92,36.15,35.91,36.1,89600.0
2008-08-25 14:50:00,36.09,36.11,36.03,36.08,94100.0,36.09,36.11,36.03,36.08,94100.0
2008-08-25 15:00:00,36.08,36.19,36.05,36.16,84000.0,36.08,36.19,36.05,36.16,84000.0
2008-08-25 15:10:00,36.17,36.22,36.12,36.2,84700.0,36.17,36.22,36.12,36.2,84700.0
2008-08-25 15:20:00,36.19,36.23,36.14,36.22,64700.0,36.19,36.23,36.14,36.22,64700.0
2008-08-25 15:30:00,36.22,36.23,36.08,36.16,97200.0,36.22,36.23,36.08,36.16,97200.0
2008-08-25 15:40:00,36.17,36.21,36.07,36.2,138100.0,36.17,36.21,36.07,36.2,138100.0
2008-08-25 15:50:00,36.2,36.25,36.07,36.22,212400.0,36.2,36.25,36.07,36.22,212400.0
2008-08-26 09:30:00,36.22,36.27,35.91,36.17,36400.0,36.22,36.27,35.91,36.17,36400.0
2008-08-26 09:40:00,36.15,36.3,36.11,36.28,36600.0,36.15,36.3,36.11,36.28,36600.0
2008-08-26 09:50:00,36.23,36.25,36.16,36.2,27400.0,36.23,36.25,36.16,36.2,27400.0
2008-08-26 10:00:00,36.21,36.36,36.12,36.22,28700.0,36.21,36.36,36.12,36.22,28700.0
2008-08-26 10:10:00,36.21,36.37,36.2,36.2,29500.0,36.21,36.37,36.2,36.2,29500.0
2008-08-26 10:20:00,36.2,36.34,36.18,36.33,34200.0,36.2,36.34,36.18,36.33,34200.0
2008-08-26 10:30:00,36.32,36.45,36.32,36.43,34100.0,36.32,36.45,36.32,36.43,34100.0
2008-08-26 10:40:00,36.43,36.59,36.37,36.53,110700.0,36.43,36.59,36.37,36.53,110700.0
2008-08-26 10:50:00,36.52,36.53,36.39,36.41,21300.0,36.52,36.53,36.39,36.41,21300.0
2008-08-26 11:00:00,36.41,36.46,36.25,36.25,28200.0,36.41,36.46,36.25,36.25,28200.0
2008-08-26 11:10:00,36.25,36.35,36.19,36.26,84100.0,36.25,36.35,36.19,36.26,84100.0
2008-08-26 11:20:00,36.26,36.29,36.25,36.26,13900.0,36.26,36.29,36.25,36.26,13900.0
2008-08-26 11:30:00,36.26,36.33,36.25,36.3,25000.0,36.26,36.33,36.25,36.3,25000.0
2008-08-26 11:40:00,36.31,36.41,36.31,36.36,19000.0,36.31,36.41,36.31,36.36,19000.0
2008-08-26 11:50:00,36.37,36.49,36.37,36.44,20600.0,36.37,36.49,36.37,36.44,20600.0
2008-08-26 12:00:00,36.42,36.47,36.42,36.45,27700.0,36.42,36.47,36.42,36.45,27700.0
2008-08-26 12:10:00,36.44,36.53,36.41,36.49,29700.0,36.44,36.53,36.41,36.49,29700.0
2008-08-26 12:20:00,36.49,36.58,36.49,36.56,57300.0,36.49,36.58,36.49,36.56,57300.0
2008-08-26 12:30:00,36.55,36.58,36.52,36.52,50000.0,36.55,36.58,36.52,36.52,50000.0
2008-08-26 12:40:00,36.52,36.59,36.51,36.52,28500.0,36.52,36.59,36.51,36.52,28500.0
2008-08-26 12:50:00,36.52,36.55,36.51,36.52,40900.0,36.52,36.55,36.51,36.52,40900.0
2008-08-26 13:00:00,36.52,36.53,36.51,36.52,24800.0,36.52,36.53,36.51,36.52,24800.0
2008-08-26 13:10:00,36.51,36.54,36.51,36.51,20900.0,36.51,36.54,36.51,36.51,20900.0
2008-08-26 13:20:00,36.51,36.54,36.39,36.39,42100.0,36.51,36.54,36.39,36.39,42100.0
2008-08-26 13:30:00,36.39,36.39,36.26,36.38,46400.0,36.39,36.39,36.26,36.38,46400.0
2008-08-26 13:40:00,36.38,36.48,36.34,36.37,80900.0,36.38,36.48,36.34,36.37,80900.0
2008-08-26 13:50:00,36.38,36.49,36.38,36.41,53100.0,36.38,36.49,36.38,36.41,53100.0
2008-08-26 14:00:00,36.41,36.42,36.26,36.41,67000.0,36.41,36.42,36.26,36.41,67000.0
2008-08-26 14:10:00,36.41,36.45,36.38,36.4,68600.0,36.41,36.45,36.38,36.4,68600.0
2008-08-26 14:20:00,36.4,36.43,36.15,36.22,89200.0,36.4,36.43,36.15,36.22,89200.0
2008-08-26 14:30:00,36.22,36.24,36.19,36.22,50200.0,36.22,36.24,36.19,36.22,50200.0
2008-08-26 14:40:00,36.21,36.27,36.2,36.26,64500.0,36.21,36.27,36.2,36.26,64500.0
2008-08-26 14:50:00,36.26,36.31,36.18,36.24,62300.0,36.26,36.31,36.18,36.24,62300.0
2008-08-26 15:00:00,36.23,36.33,36.22,36.32,55800.0,36.23,36.33,36.22,36.32,55800.0
2008-08-26 15:10:00,36.33,36.44,36.28,36.41,53500.0,36.33,36.44,36.28,36.41,53500.0
2008-08-26 15:20:00,36.42,36.42,36.36,36.4,49700.0,36.42,36.42,36.36,36.4,49700.0
2008-08-26 15:30:00,36.4,36.48,36.38,36.42,75200.0,36.4,36.48,36.38,36.42,75200.0
2008-08-26 15:40:00,36.42,36.47,36.37,36.41,64500.0,36.42,36.47,36.37,36.41,64500.0
2008-08-26 15:50:00,36.4,36.47,36.38,36.4,73300.0,36.4,36.47,36.38,36.4,73300.0
2008-08-27 09:30:00,36.26,36.51,36.17,36.38,49800.0,36.26,36.51,36.17,36.38,49800.0
2008-08-27 09:40:00,36.4,36.45,36.22,36.23,54300.0,36.4,36.45,36.22,36.23,54300.0
2008-08-27 09:50:00,36.23,36.24,35.97,36.05,95500.0,36.23,36.24,35.97,36.05,95500.0
2008-08-27 10:00:00,36.06,36.23,36.02,36.21,60600.0,36.06,36.23,36.02,36.21,60600.0
2008-08-27 10:10:00,36.22,36.36,36.18,36.35,42100.0,36.22,36.36,36.18,36.35,42100.0
2008-08-27 10:20:00,36.35,36.55,36.35,36.48,58500.0,36.35,36.55,36.35,36.48,58500.0
2008-08-27 10:30:00,36.49,36.57,36.48,36.56,45200.0,36.49,36.57,36.48,36.56,45200.0
2008-08-27 10:40:00,36.55,36.74,36.55,36.67,90100.0,36.55,36.74,36.55,36.67,90100.0
2008-08-27 10:50:00,36.67,36.68,36.54,36.65,92800.0,36.67,36.68,36.54,36.65,92800.0
2008-08-27 11:00:00,36.63,36.66,36.56,36.63,91000.0,36.63,36.66,36.56,36.63,91000.0
2008-08-27 11:10:00,36.64,36.68,36.57,36.66,39900.0,36.64,36.68,36.57,36.66,39900.0
2008-08-27 11:20:00,36.66,36.75,36.66,36.7,29900.0,36.66,36.75,36.66,36.7,29900.0
2008-08-27 11:30:00,36.7,36.7,36.6,36.6,38800.0,36.7,36.7,36.6,36.6,38800.0
2008-08-27 11:40:00,36.6,36.72,36.59,36.6,42300.0,36.6,36.72,36.59,36.6,42300.0
2008-08-27 11:50:00,36.61,36.63,36.49,36.63,28100.0,36.61,36.63,36.49,36.63,28100.0
2008-08-27 12:00:00,36.63,36.72,36.57,36.69,27900.0,36.63,36.72,36.57,36.69,27900.0
2008-08-27 12:10:00,36.69,36.75,36.63,36.67,12000.0,36.69,36.75,36.63,36.67,12000.0
2008-08-27 12:20:00,36.68,36.85,36.67,36.83,47400.0,36.68,36.85,36.67,36.83,47400.0
2008-08-27 12:30:00,36.83,37.02,36.83,36.98,67500.0,36.83,37.02,36.83,36.98,67500.0
2008-08-27 12:40:00,36.99,37.17,36.96,37.13,59600.0,36.99,37.17,36.96,37.13,59600.0
2008-08-27 12:50:00,37.13,37.25,37.08,37.19,41000.0,37.13,37.25,37.08,37.19,41000.0
2008-08-27 13:00:00,37.19,37.2,37.1,37.1,25200.0,37.19,37.2,37.1,37.1,25200.0
2008-08-27 13:10:00,37.09,37.11,37.05,37.06,26200.0,37.09,37.11,37.05,37.06,26200.0
2008-08-27 13:20:00,37.05,37.05,36.99,37.05,40000.0,37.05,37.05,36.99,37.05,40000.0
2008-08-27 13:30:00,37.05,37.13,37.05,37.06,39000.0,37.05,37.13,37.05,37.06,39000.0
2008-08-27 13:40:00,37.06,37.18,37.05,37.16,33500.0,37.06,37.18,37.05,37.16,33500.0
2008-08-27 13:50:00,37.16,37.18,37.02,37.11,84800.0,37.16,37.18,37.02,37.11,84800.0
2008-08-27 14:00:00,37.12,37.12,37.03,37.07,43000.0,37.12,37.12,37.03,37.07,43000.0
2008-08-27 14:10:00,37.08,37.1,37.05,37.08,28900.0,37.08,37.1,37.05,37.08,28900.0
2008-08-27 14:20:00,37.08,37.18,37.05,37.15,51300.0,37.08,37.18,37.05,37.15,51300.0
2008-08-27 14:30:00,37.15,37.2,37.11,37.17,49800.0,37.15,37.2,37.11,37.17,49800.0
2008-08-27 14:40:00,37.18,37.31,37.18,37.28,60300.0,37.18,37.31,37.18,37.28,60300.0
2008-08-27 14:50:00,37.27,37.28,37.13,37.15,48800.0,37.27,37.28,37.13,37.15,48800.0
2008-08-27 15:00:00,37.15,37.22,37.13,37.19,108400.0,37.15,37.22,37.13,37.19,108400.0
2008-08-27 15:10:00,37.2,37.2,36.99,37.02,82200.0,37.2,37.2,36.99,37.02,82200.0
2008-08-27 15:20:00,37.02,37.05,36.96,36.96,108300.0,37.02,37.05,36.96,36.96,108300.0
2008-08-27 15:30:00,36.96,36.99,36.8,36.85,125100.0,36.96,36.99,36.8,36.85,125100.0
2008-08-27 15:40:00,36.85,36.91,36.78,36.88,116600.0,36.85,36.91,36.78,36.88,116600.0
2008-08-27 15:50:00,36.88,36.95,36.87,36.94,148200.0,36.88,36.95,36.87,36.94,148200.0
2008-08-28 09:30:00,37.16,37.21,36.79,36.93,49800.0,37.16,37.21,36.79,36.93,49800.0
2008-08-28 09:40:00,36.98,36.98,36.63,36.64,62900.0,36.98,36.98,36.63,36.64,62900.0
2008-08-28 09:50:00,36.64,36.89,36.58,36.89,42700.0,36.64,36.89,36.58,36.89,42700.0
2008-08-28 10:00:00,36.88,36.92,36.83,36.87,60600.0,36.88,36.92,36.83,36.87,60600.0
2008-08-28 10:10:00,36.87,37.0,36.87,36.93,35600.0,36.87,37.0,36.87,36.93,35600.0
2008-08-28 10:20:00,36.93,36.95,36.83,36.95,26600.0,36.93,36.95,36.83,36.95,26600.0
2008-08-28 10:30:00,36.93,36.94,36.82,36.89,31000.0,36.93,36.94,36.82,36.89,31000.0
2008-08-28 10:40:00,36.91,37.04,36.88,37.04,31700.0,36.91,37.04,36.88,37.04,31700.0
2008-08-28 10:50:00,37.02,37.18,37.01,37.08,69500.0,37.02,37.18,37.01,37.08,69500.0
2008-08-28 11:00:00,37.08,37.08,36.95,37.0,61900.0,37.08,37.08,36.95,37.0,61900.0
2008-08-28 11:10:00,36.99,37.0,36.93,36.98,19900.0,36.99,37.0,36.93,36.98,19900.0
2008-08-28 11:20:00,36.98,36.98,36.83,36.84,32800.0,36.98,36.98,36.83,36.84,32800.0
2008-08-28 11:30:00,36.84,36.94,36.84,36.9,21600.0,36.84,36.94,36.84,36.9,21600.0
2008-08-28 11:40:00,36.89,36.95,36.8,36.94,21900.0,36.89,36.95,36.8,36.94,21900.0
2008-08-28 11:50:00,36.93,37.1,36.9,37.1,46000.0,36.93,37.1,36.9,37.1,46000.0
2008-08-28 12:00:00,37.06,37.07,36.87,36.87,28200.0,37.06,37.07,36.87,36.87,28200.0
2008-08-28 12:10:00,36.87,36.93,36.83,36.9,14400.0,36.87,36.93,36.83,36.9,14400.0
2008-08-28 12:20:00,36.9,36.97,36.89,36.97,13600.0,36.9,36.97,36.89,36.97,13600.0
2008-08-28 12:30:00,36.96,37.0,36.83,36.87,19100.0,36.96,37.0,36.83,36.87,19100.0
2008-08-28 12:40:00,36.86,36.95,36.86,36.93,17400.0,36.86,36.95,36.86,36.93,17400.0
2008-08-28 12:50:00,36.93,37.03,36.92,36.97,18600.0,36.93,37.03,36.92,36.97,18600.0
2008-08-28 13:00:00,36.99,37.06,36.97,37.05,22200.0,36.99,37.06,36.97,37.05,22200.0
2008-08-28 13:10:00,37.04,37.13,37.01,37.1,24900.0,37.04,37.13,37.01,37.1,24900.0
2008-08-28 13:20:00,37.09,37.2,37.09,37.18,34500.0,37.09,37.2,37.09,37.18,34500.0
2008-08-28 13:30:00,37.17,37.27,37.17,37.24,42000.0,37.17,37.27,37.17,37.24,42000.0
2008-08-28 13:40:00,37.25,37.32,37.23,37.25,46600.0,37.25,37.32,37.23,37.25,46600.0
2008-08-28 13:50:00,37.25,37.32,37.22,37.3,28100.0,37.25,37.32,37.22,37.3,28100.0
2008-08-28 14:00:00,37.3,37.32,37.24,37.26,80600.0,37.3,37.32,37.24,37.26,80600.0
2008-08-28 14:10:00,37.26,37.4,37.26,37.3,103200.0,37.26,37.4,37.26,37.3,103200.0
2008-08-28 14:20:00,37.31,37.34,37.29,37.34,37000.0,37.31,37.34,37.29,37.34,37000.0
2008-08-28 14:30:00,37.33,37.46,37.33,37.4,37600.0,37.33,37.46,37.33,37.4,37600.0
2008-08-28 14:40:00,37.4,37.47,37.39,37.44,34400.0,37.4,37.47,37.39,37.44,34400.0
2008-08-28 14:50:00,37.44,37.46,37.4,37.41,53700.0,37.44,37.46,37.4,37.41,53700.0
2008-08-28 15:00:00,37.41,37.49,37.39,37.46,71700.0,37.41,37.49,37.39,37.46,71700.0
2008-08-28 15:10:00,37.46,37.51,37.43,37.47,62900.0,37.46,37.51,37.43,37.47,62900.0
2008-08-28 15:20:00,37.47,37.6,37.43,37.6,175200.0,37.47,37.6,37.43,37.6,175200.0
2008-08-28 15:30:00,37.59,37.59,37.45,37.51,86800.0,37.59,37.59,37.45,37.51,86800.0
2008-08-28 15:40:00,37.51,37.63,37.51,37.62,175600.0,37.51,37.63,37.51,37.62,175600.0
2008-08-28 15:50:00,37.63,37.65,37.52,37.54,178800.0,37.63,37.65,37.52,37.54,178800.0
2008-08-29 09:30:00,37.2,37.23,36.72,36.72,61100.0,37.2,37.23,36.72,36.72,61100.0
2008-08-29 09:40:00,36.73,36.91,36.73,36.82,60500.0,36.73,36.91,36.73,36.82,60500.0
2008-08-29 09:50:00,36.82,36.96,36.8,36.95,94300.0,36.82,36.96,36.8,36.95,94300.0
2008-08-29 10:00:00,36.94,37.0,36.47,36.49,151600.0,36.94,37.0,36.47,36.49,151600.0
2008-08-29 10:10:00,36.48,36.58,36.39,36.57,81900.0,36.48,36.58,36.39,36.57,81900.0
2008-08-29 10:20:00,36.55,36.57,36.4,36.46,37300.0,36.55,36.57,36.4,36.46,37300.0
2008-08-29 10:30:00,36.46,36.48,36.18,36.21,76300.0,36.46,36.48,36.18,36.21,76300.0
2008-08-29 10:40:00,36.2,36.2,36.0,36.01,89000.0,36.2,36.2,36.0,36.01,89000.0
2008-08-29 10:50:00,36.01,36.15,35.95,35.96,58800.0,36.01,36.15,35.95,35.96,58800.0
2008-08-29 11:00:00,35.96,36.19,35.96,36.15,62400.0,35.96,36.19,35.96,36.15,62400.0
2008-08-29 11:10:00,36.15,36.28,36.14,36.21,61500.0,36.15,36.28,36.14,36.21,61500.0
2008-08-29 11:20:00,36.2,36.22,36.13,36.15,39900.0,36.2,36.22,36.13,36.15,39900.0
2008-08-29 11:30:00,36.15,36.17,35.95,35.98,56900.0,36.15,36.17,35.95,35.98,56900.0
2008-08-29 11:40:00,35.99,36.08,35.94,35.94,58000.0,35.99,36.08,35.94,35.94,58000.0
2008-08-29 11:50:00,35.95,36.0,35.83,35.84,59200.0,35.95,36.0,35.83,35.84,59200.0
2008-08-29 12:00:00,35.83,35.84,35.7,35.73,53300.0,35.83,35.84,35.7,35.73,53300.0
2008-08-29 12:10:00,35.73,35.82,35.69,35.79,35000.0,35.73,35.82,35.69,35.79,35000.0
2008-08-29 12:20:00,35.79,35.97,35.79,35.91,78800.0,35.79,35.97,35.79,35.91,78800.0
2008-08-29 12:30:00,35.9,35.91,35.82,35.83,26400.0,35.9,35.91,35.82,35.83,26400.0
2008-08-29 12:40:00,35.82,35.83,35.78,35.81,24000.0,35.82,35.83,35.78,35.81,24000.0
2008-08-29 12:50:00,35.81,35.97,35.81,35.9,33700.0,35.81,35.97,35.81,35.9,33700.0
2008-08-29 13:00:00,35.89,36.01,35.89,36.01,26200.0,35.89,36.01,35.89,36.01,26200.0
2008-08-29 13:10:00,36.01,36.07,35.98,36.06,25400.0,36.01,36.07,35.98,36.06,25400.0
2008-08-29 13:20:00,36.06,36.15,36.04,36.06,41500.0,36.06,36.15,36.04,36.06,41500.0
2008-08-29 13:30:00,36.06,36.08,35.88,35.89,33300.0,36.06,36.08,35.88,35.89,33300.0
2008-08-29 13:40:00,35.89,35.93,35.88,35.92,22100.0,35.89,35.93,35.88,35.92,22100.0
2008-08-29 13:50:00,35.91,35.92,35.81,35.84,39200.0,35.91,35.92,35.81,35.84,39200.0
2008-08-29 14:00:00,35.84,35.91,35.84,35.87,46800.0,35.84,35.91,35.84,35.87,46800.0
2008-08-29 14:10:00,35.86,35.86,35.78,35.83,59600.0,35.86,35.86,35.78,35.83,59600.0
2008-08-29 14:20:00,35.83,35.89,35.77,35.88,66700.0,35.83,35.89,35.77,35.88,66700.0
2008-08-29 14:30:00,35.88,35.93,35.81,35.82,53800.0,35.88,35.93,35.81,35.82,53800.0
2008-08-29 14:40:00,35.81,35.81,35.7,35.72,60800.0,35.81,35.81,35.7,35.72,60800.0
2008-08-29 14:50:00,35.72,35.79,35.65,35.77,98000.0,35.72,35.79,35.65,35.77,98000.0
2008-08-29 15:00:00,35.77,35.78,35.65,35.67,92500.0,35.77,35.78,35.65,35.67,92500.0
2008-08-29 15:10:00,35.66,35.71,35.61,35.65,136200.0,35.66,35.71,35.61,35.65,136200.0
2008-08-29 15:20:00,35.65,35.68,35.6,35.63,116900.0,35.65,35.68,35.6,35.63,116900.0
2008-08-29 15:30:00,35.62,35.72,35.62,35.68,105100.0,35.62,35.72,35.62,35.68,105100.0
2008-08-29 15:40:00,35.68,35.7,35.59,35.6,172200.0,35.68,35.7,35.59,35.6,172200.0
2008-08-29 15:50:00,35.59,35.6,35.46,35.52,309500.0,35.59,35.6,35.46,35.52,309500.0
2008-09-02 09:30:00,36.27,36.51,35.95,36.03,132700.0,36.27,36.51,35.95,36.03,132700.0
2008-09-02 09:40:00,36.0,36.23,36.0,36.09,117000.0,36.0,36.23,36.0,36.09,117000.0
2008-09-02 09:50:00,36.09,36.22,36.08,36.09,81400.0,36.09,36.22,36.08,36.09,81400.0
2008-09-02 10:00:00,36.09,36.24,36.01,36.07,113200.0,36.09,36.24,36.01,36.07,113200.0
2008-09-02 10:10:00,36.07,36.08,35.83,35.98,114500.0,36.07,36.08,35.83,35.98,114500.0
2008-09-02 10:20:00,35.98,36.0,35.87,35.93,80600.0,35.98,36.0,35.87,35.93,80600.0
2008-09-02 10:30:00,35.9,36.06,35.9,36.02,92700.0,35.9,36.06,35.9,36.02,92700.0
2008-09-02 10:40:00,36.01,36.03,35.97,36.01,61200.0,36.01,36.03,35.97,36.01,61200.0
2008-09-02 10:50:00,36.01,36.18,36.01,36.16,89800.0,36.01,36.18,36.01,36.16,89800.0
2008-09-02 11:00:00,36.15,36.2,36.1,36.16,84900.0,36.15,36.2,36.1,36.16,84900.0
2008-09-02 11:10:00,36.16,36.25,36.12,36.25,52500.0,36.16,36.25,36.12,36.25,52500.0
2008-09-02 11:20:00,36.24,36.26,36.08,36.14,47300.0,36.24,36.26,36.08,36.14,47300.0
2008-09-02 11:30:00,36.15,36.28,36.15,36.26,43200.0,36.15,36.28,36.15,36.26,43200.0
2008-09-02 11:40:00,36.27,36.3,36.15,36.19,33800.0,36.27,36.3,36.15,36.19,33800.0
2008-09-02 11:50:00,36.19,36.19,36.06,36.11,49900.0,36.19,36.19,36.06,36.11,49900.0
2008-09-02 12:00:00,36.12,36.14,36.08,36.13,29900.0,36.12,36.14,36.08,36.13,29900.0
2008-09-02 12:10:00,36.14,36.17,36.11,36.15,41600.0,36.14,36.17,36.11,36.15,41600.0
2008-09-02 12:20:00,36.16,36.19,35.88,35.89,50700.0,36.16,36.19,35.88,35.89,50700.0
2008-09-02 12:30:00,35.88,35.92,35.8,35.81,24500.0,35.88,35.92,35.8,35.81,24500.0
2008-09-02 12:40:00,35.81,35.81,35.74,35.77,28400.0,35.81,35.81,35.74,35.77,28400.0
2008-09-02 12:50:00,35.77,35.85,35.77,35.81,26300.0,35.77,35.85,35.77,35.81,26300.0
2008-09-02 13:00:00,35.81,35.83,35.78,35.83,23200.0,35.81,35.83,35.78,35.83,23200.0
2008-09-02 13:10:00,35.82,35.9,35.81,35.86,19000.0,35.82,35.9,35.81,35.86,19000.0
2008-09-02 13:20:00,35.86,35.93,35.82,35.93,42100.0,35.86,35.93,35.82,35.93,42100.0
2008-09-02 13:30:00,35.91,36.01,35.87,35.95,40800.0,35.91,36.01,35.87,35.95,40800.0
2008-09-02 13:40:00,35.93,35.93,35.64,35.64,61500.0,35.93,35.93,35.64,35.64,61500.0
2008-09-02 13:50:00,35.64,35.64,35.5,35.56,89500.0,35.64,35.64,35.5,35.56,89500.0
2008-09-02 14:00:00,35.56,35.66,35.48,35.56,52300.0,35.56,35.66,35.48,35.56,52300.0
2008-09-02 14:10:00,35.56,35.58,35.43,35.5,79600.0,35.56,35.58,35.43,35.5,79600.0
2008-09-02 14:20:00,35.5,35.64,35.47,35.57,51100.0,35.5,35.64,35.47,35.57,51100.0
2008-09-02 14:30:00,35.57,35.68,35.52,35.54,47100.0,35.57,35.68,35.52,35.54,47100.0
2008-09-02 14:40:00,35.55,35.65,35.52,35.59,42100.0,35.55,35.65,35.52,35.59,42100.0
2008-09-02 14:50:00,35.58,35.59,35.35,35.41,58500.0,35.58,35.59,35.35,35.41,58500.0
2008-09-02 15:00:00,35.41,35.48,35.35,35.47,67300.0,35.41,35.48,35.35,35.47,67300.0
2008-09-02 15:10:00,35.47,35.54,35.39,35.42,52100.0,35.47,35.54,35.39,35.42,52100.0
2008-09-02 15:20:00,35.42,35.48,35.41,35.45,50500.0,35.42,35.48,35.41,35.45,50500.0
2008-09-02 15:30:00,35.45,35.52,35.43,35.47,72200.0,35.45,35.52,35.43,35.47,72200.0
2008-09-02 15:40:00,35.48,35.48,35.31,35.38,118900.0,35.48,35.48,35.31,35.38,118900.0
2008-09-02 15:50:00,35.38,35.48,35.37,35.38,124900.0,35.38,35.48,35.37,35.38,124900.0
2008-09-03 09:30:00,35.44,35.48,34.91,34.94,91900.0,35.44,35.48,34.91,34.94,91900.0
2008-09-03 09:40:00,34.93,35.03,34.78,34.82,135600.0,34.93,35.03,34.78,34.82,135600.0
2008-09-03 09:50:00,34.8,35.0,34.78,34.83,182300.0,34.8,35.0,34.78,34.83,182300.0
2008-09-03 10:00:00,34.83,35.0,34.65,34.67,139600.0,34.83,35.0,34.65,34.67,139600.0
2008-09-03 10:10:00,34.64,34.75,34.59,34.69,79900.0,34.64,34.75,34.59,34.69,79900.0
2008-09-03 10:20:00,34.69,35.0,34.66,34.92,106700.0,34.69,35.0,34.66,34.92,106700.0
2008-09-03 10:30:00,34.92,35.0,34.88,34.99,121100.0,34.92,35.0,34.88,34.99,121100.0
2008-09-03 10:40:00,34.99,35.01,34.94,34.99,72200.0,34.99,35.01,34.94,34.99,72200.0
2008-09-03 10:50:00,34.99,35.0,34.84,34.93,37600.0,34.99,35.0,34.84,34.93,37600.0
2008-09-03 11:00:00,34.93,35.02,34.93,34.96,75500.0,34.93,35.02,34.93,34.96,75500.0
2008-09-03 11:10:00,34.95,35.0,34.89,34.92,124400.0,34.95,35.0,34.89,34.92,124400.0
2008-09-03 11:20:00,34.93,34.99,34.89,34.92,33500.0,34.93,34.99,34.89,34.92,33500.0
2008-09-03 11:30:00,34.92,34.93,34.74,34.77,96000.0,34.92,34.93,34.74,34.77,96000.0
2008-09-03 11:40:00,34.76,34.76,34.64,34.71,78500.0,34.76,34.76,34.64,34.71,78500.0
2008-09-03 11:50:00,34.71,34.71,34.47,34.48,57200.0,34.71,34.71,34.47,34.48,57200.0
2008-09-03 12:00:00,34.49,34.5,34.37,34.38,60400.0,34.49,34.5,34.37,34.38,60400.0
2008-09-03 12:10:00,34.38,34.41,34.3,34.31,50600.0,34.38,34.41,34.3,34.31,50600.0
2008-09-03 12:20:00,34.32,34.43,34.28,34.43,54300.0,34.32,34.43,34.28,34.43,54300.0
2008-09-03 12:30:00,34.43,34.45,34.32,34.45,47900.0,34.43,34.45,34.32,34.45,47900.0
2008-09-03 12:40:00,34.45,34.48,34.42,34.45,24200.0,34.45,34.48,34.42,34.45,24200.0
2008-09-03 12:50:00,34.44,34.55,34.44,34.54,41600.0,34.44,34.55,34.44,34.54,41600.0
2008-09-03 13:00:00,34.54,34.55,34.4,34.53,36300.0,34.54,34.55,34.4,34.53,36300.0
2008-09-03 13:10:00,34.53,34.72,34.52,34.7,48200.0,34.53,34.72,34.52,34.7,48200.0
2008-09-03 13:20:00,34.7,34.72,34.58,34.61,65900.0,34.7,34.72,34.58,34.61,65900.0
2008-09-03 13:30:00,34.6,34.65,34.57,34.58,15800.0,34.6,34.65,34.57,34.58,15800.0
2008-09-03 13:40:00,34.58,34.64,34.51,34.62,40900.0,34.58,34.64,34.51,34.62,40900.0
2008-09-03 13:50:00,34.62,34.7,34.61,34.62,76900.0,34.62,34.7,34.61,34.62,76900.0
2008-09-03 14:00:00,34.62,34.76,34.53,34.6,132500.0,34.62,34.76,34.53,34.6,132500.0
2008-09-03 14:10:00,34.61,34.61,34.44,34.57,41600.0,34.61,34.61,34.44,34.57,41600.0
2008-09-03 14:20:00,34.55,34.6,34.45,34.6,43300.0,34.55,34.6,34.45,34.6,43300.0
2008-09-03 14:30:00,34.6,34.6,34.42,34.6,116500.0,34.6,34.6,34.42,34.6,116500.0
2008-09-03 14:40:00,34.59,34.61,34.43,34.43,41700.0,34.59,34.61,34.43,34.43,41700.0
2008-09-03 14:50:00,34.44,34.44,34.36,34.4,35600.0,34.44,34.44,34.36,34.4,35600.0
2008-09-03 15:00:00,34.4,34.54,34.4,34.52,126700.0,34.4,34.54,34.4,34.52,126700.0
2008-09-03 15:10:00,34.53,34.53,34.4,34.47,114400.0,34.53,34.53,34.4,34.47,114400.0
2008-09-03 15:20:00,34.48,34.67,34.47,34.51,113600.0,34.48,34.67,34.47,34.51,113600.0
2008-09-03 15:30:00,34.52,34.74,34.47,34.68,191600.0,34.52,34.74,34.47,34.68,191600.0
2008-09-03 15:40:00,34.67,34.72,34.6,34.6,103200.0,34.67,34.72,34.6,34.6,103200.0
2008-09-03 15:50:00,34.59,34.73,34.52,34.62,248800.0,34.59,34.73,34.52,34.62,248800.0
2008-09-04 09:30:00,34.7,34.7,34.03,34.04,112200.0,34.7,34.7,34.03,34.04,112200.0
2008-09-04 09:40:00,34.02,34.24,34.02,34.15,110900.0,34.02,34.24,34.02,34.15,110900.0
2008-09-04 09:50:00,34.15,34.41,34.15,34.38,191100.0,34.15,34.41,34.15,34.38,191100.0
2008-09-04 10:00:00,34.39,34.49,34.32,34.45,120000.0,34.39,34.49,34.32,34.45,120000.0
2008-09-04 10:10:00,34.45,34.61,34.44,34.56,98300.0,34.45,34.61,34.44,34.56,98300.0
2008-09-04 10:20:00,34.57,34.61,34.54,34.59,104200.0,34.57,34.61,34.54,34.59,104200.0
2008-09-04 10:30:00,34.59,34.7,34.52,34.6,259500.0,34.59,34.7,34.52,34.6,259500.0
2008-09-04 10:40:00,34.6,34.65,34.55,34.6,124300.0,34.6,34.65,34.55,34.6,124300.0
2008-09-04 10:50:00,34.6,34.67,34.58,34.64,189000.0,34.6,34.67,34.58,34.64,189000.0
2008-09-04 11:00:00,34.64,34.93,34.61,34.92,291000.0,34.64,34.93,34.61,34.92,291000.0
2008-09-04 11:10:00,34.92,34.92,34.65,34.7,84100.0,34.92,34.92,34.65,34.7,84100.0
2008-09-04 11:20:00,34.71,34.74,34.55,34.62,48200.0,34.71,34.74,34.55,34.62,48200.0
2008-09-04 11:30:00,34.63,34.67,34.58,34.67,52100.0,34.63,34.67,34.58,34.67,52100.0
2008-09-04 11:40:00,34.66,34.74,34.59,34.72,87400.0,34.66,34.74,34.59,34.72,87400.0
2008-09-04 11:50:00,34.72,34.84,34.64,34.66,28100.0,34.72,34.84,34.64,34.66,28100.0
2008-09-04 12:00:00,34.65,34.82,34.65,34.82,27000.0,34.65,34.82,34.65,34.82,27000.0
2008-09-04 12:10:00,34.81,34.84,34.62,34.64,35000.0,34.81,34.84,34.62,34.64,35000.0
2008-09-04 12:20:00,34.64,34.66,34.6,34.61,32200.0,34.64,34.66,34.6,34.61,32200.0
2008-09-04 12:30:00,34.61,34.62,34.56,34.59,18500.0,34.61,34.62,34.56,34.59,18500.0
2008-09-04 12:40:00,34.59,34.59,34.5,34.53,66300.0,34.59,34.59,34.5,34.53,66300.0
2008-09-04 12:50:00,34.5,34.61,34.5,34.59,61800.0,34.5,34.61,34.5,34.59,61800.0
2008-09-04 13:00:00,34.62,34.63,34.5,34.52,28600.0,34.62,34.63,34.5,34.52,28600.0
2008-09-04 13:10:00,34.53,34.56,34.5,34.52,54400.0,34.53,34.56,34.5,34.52,54400.0
2008-09-04 13:20:00,34.51,34.54,34.5,34.54,85700.0,34.51,34.54,34.5,34.54,85700.0
2008-09-04 13:30:00,34.54,34.55,34.51,34.54,62800.0,34.54,34.55,34.51,34.54,62800.0
2008-09-04 13:40:00,34.54,34.6,34.53,34.59,45100.0,34.54,34.6,34.53,34.59,45100.0
2008-09-04 13:50:00,34.6,34.72,34.57,34.69,74300.0,34.6,34.72,34.57,34.69,74300.0
2008-09-04 14:00:00,34.68,34.69,34.51,34.51,71100.0,34.68,34.69,34.51,34.51,71100.0
2008-09-04 14:10:00,34.51,34.54,34.5,34.5,105500.0,34.51,34.54,34.5,34.5,105500.0
2008-09-04 14:20:00,34.51,34.6,34.45,34.54,175900.0,34.51,34.6,34.45,34.54,175900.0
2008-09-04 14:30:00,34.54,34.58,34.43,34.58,93000.0,34.54,34.58,34.43,34.58,93000.0
2008-09-04 14:40:00,34.57,34.57,34.49,34.55,86000.0,34.57,34.57,34.49,34.55,86000.0
2008-09-04 14:50:00,34.55,34.65,34.53,34.65,124400.0,34.55,34.65,34.53,34.65,124400.0
2008-09-04 15:00:00,34.66,34.82,34.62,34.68,187000.0,34.66,34.82,34.62,34.68,187000.0
2008-09-04 15:10:00,34.68,34.68,34.56,34.57,101100.0,34.68,34.68,34.56,34.57,101100.0
2008-09-04 15:20:00,34.57,34.67,34.45,34.61,153200.0,34.57,34.67,34.45,34.61,153200.0
2008-09-04 15:30:00,34.61,34.63,34.54,34.55,98900.0,34.61,34.63,34.54,34.55,98900.0
2008-09-04 15:40:00,34.55,34.6,34.47,34.57,145400.0,34.55,34.6,34.47,34.57,145400.0
2008-09-04 15:50:00,34.55,34.58,34.37,34.37,289500.0,34.55,34.58,34.37,34.37,289500.0
2008-09-05 09:30:00,34.44,34.44,34.01,34.18,51000.0,34.44,34.44,34.01,34.18,51000.0
2008-09-05 09:40:00,34.13,34.6,34.05,34.22,65800.0,34.13,34.6,34.05,34.22,65800.0
2008-09-05 09:50:00,34.22,34.32,34.13,34.27,58100.0,34.22,34.32,34.13,34.27,58100.0
2008-09-05 10:00:00,34.25,34.33,34.06,34.06,66600.0,34.25,34.33,34.06,34.06,66600.0
2008-09-05 10:10:00,34.06,34.06,33.73,33.8,125200.0,34.06,34.06,33.73,33.8,125200.0
2008-09-05 10:20:00,33.8,33.85,33.71,33.75,89900.0,33.8,33.85,33.71,33.75,89900.0
2008-09-05 10:30:00,33.75,33.81,33.64,33.64,80600.0,33.75,33.81,33.64,33.64,80600.0
2008-09-05 10:40:00,33.64,33.64,33.43,33.45,125400.0,33.64,33.64,33.43,33.45,125400.0
2008-09-05 10:50:00,33.45,33.46,33.21,33.22,119700.0,33.45,33.46,33.21,33.22,119700.0
2008-09-05 11:00:00,33.22,33.27,33.14,33.18,96000.0,33.22,33.27,33.14,33.18,96000.0
2008-09-05 11:10:00,33.18,33.3,33.11,33.17,118000.0,33.18,33.3,33.11,33.17,118000.0
2008-09-05 11:20:00,33.17,33.45,33.15,33.44,63300.0,33.17,33.45,33.15,33.44,63300.0
2008-09-05 11:30:00,33.43,33.5,33.36,33.47,50700.0,33.43,33.5,33.36,33.47,50700.0
2008-09-05 11:40:00,33.46,33.63,33.39,33.59,66700.0,33.46,33.63,33.39,33.59,66700.0
2008-09-05 11:50:00,33.6,33.7,33.57,33.6,59100.0,33.6,33.7,33.57,33.6,59100.0
2008-09-05 12:00:00,33.61,33.76,33.58,33.75,64800.0,33.61,33.76,33.58,33.75,64800.0
2008-09-05 12:10:00,33.76,33.77,33.64,33.71,68400.0,33.76,33.77,33.64,33.71,68400.0
2008-09-05 12:20:00,33.7,33.88,33.7,33.88,36500.0,33.7,33.88,33.7,33.88,36500.0
2008-09-05 12:30:00,33.88,34.06,33.87,33.96,64000.0,33.88,34.06,33.87,33.96,64000.0
2008-09-05 12:40:00,33.95,33.96,33.9,33.95,65000.0,33.95,33.96,33.9,33.95,65000.0
2008-09-05 12:50:00,33.95,33.96,33.85,33.91,66500.0,33.95,33.96,33.85,33.91,66500.0
2008-09-05 13:00:00,33.91,33.99,33.89,33.97,88800.0,33.91,33.99,33.89,33.97,88800.0
2008-09-05 13:10:00,33.95,33.99,33.93,33.96,110900.0,33.95,33.99,33.93,33.96,110900.0
2008-09-05 13:20:00,33.97,33.97,33.85,33.87,41100.0,33.97,33.97,33.85,33.87,41100.0
2008-09-05 13:30:00,33.88,33.96,33.74,33.74,72100.0,33.88,33.96,33.74,33.74,72100.0
2008-09-05 13:40:00,33.75,33.89,33.75,33.79,30300.0,33.75,33.89,33.75,33.79,30300.0
2008-09-05 13:50:00,33.78,33.96,33.75,33.96,34300.0,33.78,33.96,33.75,33.96,34300.0
2008-09-05 14:00:00,33.97,33.97,33.8,33.86,44600.0,33.97,33.97,33.8,33.86,44600.0
2008-09-05 14:10:00,33.85,33.98,33.77,33.98,55700.0,33.85,33.98,33.77,33.98,55700.0
2008-09-05 14:20:00,33.99,34.01,33.88,33.91,42100.0,33.99,34.01,33.88,33.91,42100.0
2008-09-05 14:30:00,33.93,33.93,33.83,33.89,25200.0,33.93,33.93,33.83,33.89,25200.0
2008-09-05 14:40:00,33.9,33.98,33.89,33.95,28400.0,33.9,33.98,33.89,33.95,28400.0
2008-09-05 14:50:00,33.97,34.01,33.92,33.95,84700.0,33.97,34.01,33.92,33.95,84700.0
2008-09-05 15:00:00,33.95,33.99,33.85,33.88,67000.0,33.95,33.99,33.85,33.88,67000.0
2008-09-05 15:10:00,33.87,33.91,33.8,33.91,50100.0,33.87,33.91,33.8,33.91,50100.0
2008-09-05 15:20:00,33.9,33.91,33.76,33.82,77300.0,33.9,33.91,33.76,33.82,77300.0
2008-09-05 15:30:00,33.82,33.95,33.8,33.93,57500.0,33.82,33.95,33.8,33.93,57500.0
2008-09-05 15:40:00,33.94,34.0,33.88,33.96,86700.0,33.94,34.0,33.88,33.96,86700.0
2008-09-05 15:50:00,33.95,34.0,33.75,33.79,245800.0,33.95,34.0,33.75,33.79,245800.0
2008-09-08 09:30:00,34.07,34.48,33.79,34.07,148200.0,34.07,34.48,33.79,34.07,148200.0
2008-09-08 09:40:00,34.05,34.1,33.7,33.89,95600.0,34.05,34.1,33.7,33.89,95600.0
2008-09-08 09:50:00,33.87,34.06,33.77,33.81,113200.0,33.87,34.06,33.77,33.81,113200.0
2008-09-08 10:00:00,33.81,34.27,33.78,34.26,93600.0,33.81,34.27,33.78,34.26,93600.0
2008-09-08 10:10:00,34.28,34.33,33.93,34.02,116700.0,34.28,34.33,33.93,34.02,116700.0
2008-09-08 10:20:00,34.03,34.16,34.0,34.1,61300.0,34.03,34.16,34.0,34.1,61300.0
2008-09-08 10:30:00,34.1,34.41,34.1,34.41,118700.0,34.1,34.41,34.1,34.41,118700.0
2008-09-08 10:40:00,34.41,34.56,34.34,34.56,96000.0,34.41,34.56,34.34,34.56,96000.0
2008-09-08 10:50:00,34.55,34.56,33.98,33.98,110200.0,34.55,34.56,33.98,33.98,110200.0
2008-09-08 11:00:00,33.97,34.21,33.72,34.02,95800.0,33.97,34.21,33.72,34.02,95800.0
2008-09-08 11:10:00,34.02,34.34,34.0,34.1,48700.0,34.02,34.34,34.0,34.1,48700.0
2008-09-08 11:20:00,34.11,34.12,33.9,33.96,41600.0,34.11,34.12,33.9,33.96,41600.0
2008-09-08 11:30:00,33.97,34.22,33.97,34.15,54800.0,33.97,34.22,33.97,34.15,54800.0
2008-09-08 11:40:00,34.16,34.18,33.88,33.92,67900.0,34.16,34.18,33.88,33.92,67900.0
2008-09-08 11:50:00,33.92,34.1,33.83,33.93,43300.0,33.92,34.1,33.83,33.93,43300.0
2008-09-08 12:00:00,33.95,34.01,33.68,33.7,47400.0,33.95,34.01,33.68,33.7,47400.0
2008-09-08 12:10:00,33.7,33.9,33.56,33.88,207800.0,33.7,33.9,33.56,33.88,207800.0
2008-09-08 12:20:00,33.9,33.92,33.81,33.85,51900.0,33.9,33.92,33.81,33.85,51900.0
2008-09-08 12:30:00,33.85,34.09,33.84,33.94,75000.0,33.85,34.09,33.84,33.94,75000.0
2008-09-08 12:40:00,33.95,34.05,33.93,33.93,55800.0,33.95,34.05,33.93,33.93,55800.0
2008-09-08 12:50:00,33.92,33.97,33.85,33.94,29100.0,33.92,33.97,33.85,33.94,29100.0
2008-09-08 13:00:00,33.94,33.94,33.69,33.7,60300.0,33.94,33.94,33.69,33.7,60300.0
2008-09-08 13:10:00,33.69,33.87,33.66,33.68,71300.0,33.69,33.87,33.66,33.68,71300.0
2008-09-08 13:20:00,33.68,33.74,33.63,33.71,49100.0,33.68,33.74,33.63,33.71,49100.0
2008-09-08 13:30:00,33.69,33.76,33.64,33.66,54000.0,33.69,33.76,33.64,33.66,54000.0
2008-09-08 13:40:00,33.66,33.71,33.59,33.65,73500.0,33.66,33.71,33.59,33.65,73500.0
2008-09-08 13:50:00,33.65,33.76,33.61,33.67,102800.0,33.65,33.76,33.61,33.67,102800.0
2008-09-08 14:00:00,33.67,33.86,33.61,33.83,78300.0,33.67,33.86,33.61,33.83,78300.0
2008-09-08 14:10:00,33.85,33.94,33.77,33.9,35200.0,33.85,33.94,33.77,33.9,35200.0
2008-09-08 14:20:00,33.91,33.99,33.81,33.94,52300.0,33.91,33.99,33.81,33.94,52300.0
2008-09-08 14:30:00,33.96,34.03,33.9,34.03,47700.0,33.96,34.03,33.9,34.03,47700.0
2008-09-08 14:40:00,34.02,34.07,33.93,33.94,51700.0,34.02,34.07,33.93,33.94,51700.0
2008-09-08 14:50:00,33.93,33.96,33.81,33.9,51800.0,33.93,33.96,33.81,33.9,51800.0
2008-09-08 15:00:00,33.86,33.92,33.79,33.8,95600.0,33.86,33.92,33.79,33.8,95600.0
2008-09-08 15:10:00,33.8,34.01,33.78,33.96,72300.0,33.8,34.01,33.78,33.96,72300.0
2008-09-08 15:20:00,33.97,34.23,33.96,34.21,116400.0,33.97,34.23,33.96,34.21,116400.0
2008-09-08 15:30:00,34.21,34.4,34.2,34.35,196800.0,34.21,34.4,34.2,34.35,196800.0
2008-09-08 15:40:00,34.36,34.43,34.29,34.34,117600.0,34.36,34.43,34.29,34.34,117600.0
2008-09-08 15:50:00,34.34,34.4,34.25,34.34,193800.0,34.34,34.4,34.25,34.34,193800.0
2008-09-09 09:30:00,34.23,34.56,34.13,34.18,103800.0,34.23,34.56,34.13,34.18,103800.0
2008-09-09 09:40:00,34.23,34.29,34.06,34.09,154900.0,34.23,34.29,34.06,34.09,154900.0
2008-09-09 09:50:00,34.13,34.19,33.97,34.18,107400.0,34.13,34.19,33.97,34.18,107400.0
2008-09-09 10:00:00,34.19,34.34,34.08,34.25,76400.0,34.19,34.34,34.08,34.25,76400.0
2008-09-09 10:10:00,34.25,34.38,34.17,34.33,89100.0,34.25,34.38,34.17,34.33,89100.0
2008-09-09 10:20:00,34.33,34.57,34.31,34.31,102500.0,34.33,34.57,34.31,34.31,102500.0
2008-09-09 10:30:00,34.31,34.31,34.18,34.27,41500.0,34.31,34.31,34.18,34.27,41500.0
2008-09-09 10:40:00,34.27,34.42,34.21,34.26,63800.0,34.27,34.42,34.21,34.26,63800.0
2008-09-09 10:50:00,34.26,34.28,34.09,34.15,94500.0,34.26,34.28,34.09,34.15,94500.0
2008-09-09 11:00:00,34.15,34.24,34.13,34.21,55500.0,34.15,34.24,34.13,34.21,55500.0
2008-09-09 11:10:00,34.19,34.22,34.15,34.17,121200.0,34.19,34.22,34.15,34.17,121200.0
2008-09-09 11:20:00,34.19,34.22,34.12,34.16,82200.0,34.19,34.22,34.12,34.16,82200.0
2008-09-09 11:30:00,34.15,34.21,34.08,34.17,85400.0,34.15,34.21,34.08,34.17,85400.0
2008-09-09 11:40:00,34.16,34.28,34.12,34.28,116700.0,34.16,34.28,34.12,34.28,116700.0
2008-09-09 11:50:00,34.29,34.41,34.25,34.25,89000.0,34.29,34.41,34.25,34.25,89000.0
2008-09-09 12:00:00,34.24,34.24,34.08,34.17,56700.0,34.24,34.24,34.08,34.17,56700.0
2008-09-09 12:10:00,34.18,34.21,34.07,34.21,64500.0,34.18,34.21,34.07,34.21,64500.0
2008-09-09 12:20:00,34.21,34.33,34.18,34.22,51100.0,34.21,34.33,34.18,34.22,51100.0
2008-09-09 12:30:00,34.21,34.33,34.17,34.32,43300.0,34.21,34.33,34.17,34.32,43300.0
2008-09-09 12:40:00,34.3,34.48,34.21,34.45,59700.0,34.3,34.48,34.21,34.45,59700.0
2008-09-09 12:50:00,34.46,34.49,34.42,34.44,78700.0,34.46,34.49,34.42,34.44,78700.0
2008-09-09 13:00:00,34.44,34.57,34.34,34.49,65900.0,34.44,34.57,34.34,34.49,65900.0
2008-09-09 13:10:00,34.49,34.57,34.46,34.56,88500.0,34.49,34.57,34.46,34.56,88500.0
2008-09-09 13:20:00,34.56,34.61,34.35,34.45,180500.0,34.56,34.61,34.35,34.45,180500.0
2008-09-09 13:30:00,34.45,34.48,34.29,34.32,109900.0,34.45,34.48,34.29,34.32,109900.0
2008-09-09 13:40:00,34.31,34.34,34.11,34.14,100800.0,34.31,34.34,34.11,34.14,100800.0
2008-09-09 13:50:00,34.13,34.22,34.13,34.22,46000.0,34.13,34.22,34.13,34.22,46000.0
2008-09-09 14:00:00,34.2,34.26,34.18,34.2,103400.0,34.2,34.26,34.18,34.2,103400.0
2008-09-09 14:10:00,34.2,34.2,34.02,34.04,121700.0,34.2,34.2,34.02,34.04,121700.0
2008-09-09 14:20:00,34.04,34.28,34.03,34.2,80700.0,34.04,34.28,34.03,34.2,80700.0
2008-09-09 14:30:00,34.2,34.26,34.18,34.24,157500.0,34.2,34.26,34.18,34.24,157500.0
2008-09-09 14:40:00,34.24,34.33,34.21,34.32,134100.0,34.24,34.33,34.21,34.32,134100.0
2008-09-09 14:50:00,34.33,34.34,34.23,34.34,158400.0,34.33,34.34,34.23,34.34,158400.0
2008-09-09 15:00:00,34.34,34.34,34.1,34.13,308000.0,34.34,34.34,34.1,34.13,308000.0
2008-09-09 15:10:00,34.14,34.25,34.06,34.09,116200.0,34.14,34.25,34.06,34.09,116200.0
2008-09-09 15:20:00,34.09,34.32,34.08,34.27,116000.0,34.09,34.32,34.08,34.27,116000.0
2008-09-09 15:30:00,34.27,34.33,34.09,34.14,118400.0,34.27,34.33,34.09,34.14,118400.0
2008-09-09 15:40:00,34.14,34.15,33.98,34.01,144700.0,34.14,34.15,33.98,34.01,144700.0
2008-09-09 15:50:00,34.0,34.12,33.93,33.97,357800.0,34.0,34.12,33.93,33.97,357800.0
2008-09-10 09:30:00,33.94,34.11,33.62,33.87,125300.0,33.94,34.11,33.62,33.87,125300.0
2008-09-10 09:40:00,33.84,34.05,33.79,33.94,110400.0,33.84,34.05,33.79,33.94,110400.0
2008-09-10 09:50:00,33.95,34.05,33.83,33.83,130600.0,33.95,34.05,33.83,33.83,130600.0
2008-09-10 10:00:00,33.81,33.84,33.74,33.81,90400.0,33.81,33.84,33.74,33.81,90400.0
2008-09-10 10:10:00,33.79,33.85,33.63,33.68,102600.0,33.79,33.85,33.63,33.68,102600.0
2008-09-10 10:20:00,33.67,33.74,33.55,33.6,54600.0,33.67,33.74,33.55,33.6,54600.0
2008-09-10 10:30:00,33.6,33.67,33.45,33.6,135800.0,33.6,33.67,33.45,33.6,135800.0
2008-09-10 10:40:00,33.6,33.61,33.35,33.45,68800.0,33.6,33.61,33.35,33.45,68800.0
2008-09-10 10:50:00,33.46,33.63,33.45,33.55,97400.0,33.46,33.63,33.45,33.55,97400.0
2008-09-10 11:00:00,33.53,33.58,33.36,33.51,74800.0,33.53,33.58,33.36,33.51,74800.0
2008-09-10 11:10:00,33.48,33.48,33.41,33.46,28700.0,33.48,33.48,33.41,33.46,28700.0
2008-09-10 11:20:00,33.47,33.51,33.34,33.34,37200.0,33.47,33.51,33.34,33.34,37200.0
2008-09-10 11:30:00,33.34,33.58,33.31,33.49,75500.0,33.34,33.58,33.31,33.49,75500.0
2008-09-10 11:40:00,33.49,33.64,33.43,33.58,82100.0,33.49,33.64,33.43,33.58,82100.0
2008-09-10 11:50:00,33.58,33.61,33.41,33.47,54200.0,33.58,33.61,33.41,33.47,54200.0
2008-09-10 12:00:00,33.46,33.62,33.44,33.52,47800.0,33.46,33.62,33.44,33.52,47800.0
2008-09-10 12:10:00,33.54,33.58,33.45,33.47,67800.0,33.54,33.58,33.45,33.47,67800.0
2008-09-10 12:20:00,33.47,33.52,33.35,33.41,47000.0,33.47,33.52,33.35,33.41,47000.0
2008-09-10 12:30:00,33.42,33.59,33.42,33.56,53300.0,33.42,33.59,33.42,33.56,53300.0
2008-09-10 12:40:00,33.57,33.59,33.35,33.46,159500.0,33.57,33.59,33.35,33.46,159500.0
2008-09-10 12:50:00,33.46,33.51,33.41,33.42,47700.0,33.46,33.51,33.41,33.42,47700.0
2008-09-10 13:00:00,33.42,33.46,33.36,33.36,37400.0,33.42,33.46,33.36,33.36,37400.0
2008-09-10 13:10:00,33.36,33.38,33.31,33.34,65600.0,33.36,33.38,33.31,33.34,65600.0
2008-09-10 13:20:00,33.34,33.54,33.33,33.46,75100.0,33.34,33.54,33.33,33.46,75100.0
2008-09-10 13:30:00,33.46,33.55,33.42,33.51,50400.0,33.46,33.55,33.42,33.51,50400.0
2008-09-10 13:40:00,33.51,33.53,33.37,33.42,52200.0,33.51,33.53,33.37,33.42,52200.0
2008-09-10 13:50:00,33.42,33.45,33.32,33.34,44700.0,33.42,33.45,33.32,33.34,44700.0
2008-09-10 14:00:00,33.33,33.41,33.31,33.33,76700.0,33.33,33.41,33.31,33.33,76700.0
2008-09-10 14:10:00,33.34,33.6,33.33,33.57,76000.0,33.34,33.6,33.33,33.57,76000.0
2008-09-10 14:20:00,33.58,33.68,33.54,33.67,99000.0,33.58,33.68,33.54,33.67,99000.0
2008-09-10 14:30:00,33.67,33.85,33.66,33.73,85400.0,33.67,33.85,33.66,33.73,85400.0
2008-09-10 14:40:00,33.74,33.76,33.68,33.72,36700.0,33.74,33.76,33.68,33.72,36700.0
2008-09-10 14:50:00,33.71,33.72,33.54,33.6,55900.0,33.71,33.72,33.54,33.6,55900.0
2008-09-10 15:00:00,33.6,33.76,33.59,33.75,121700.0,33.6,33.76,33.59,33.75,121700.0
2008-09-10 15:10:00,33.73,33.85,33.7,33.78,91300.0,33.73,33.85,33.7,33.78,91300.0
2008-09-10 15:20:00,33.78,33.78,33.65,33.69,80100.0,33.78,33.78,33.65,33.69,80100.0
2008-09-10 15:30:00,33.7,33.76,33.48,33.48,123700.0,33.7,33.76,33.48,33.48,123700.0
2008-09-10 15:40:00,33.48,33.61,33.47,33.51,135300.0,33.48,33.61,33.47,33.51,135300.0
2008-09-10 15:50:00,33.53,33.62,33.41,33.44,155500.0,33.53,33.62,33.41,33.44,155500.0
2008-09-11 09:30:00,33.31,33.81,33.22,33.26,65400.0,33.31,33.81,33.22,33.26,65400.0
2008-09-11 09:40:00,33.29,33.55,33.15,33.44,130700.0,33.29,33.55,33.15,33.44,130700.0
2008-09-11 09:50:00,33.47,33.56,33.28,33.47,83200.0,33.47,33.56,33.28,33.47,83200.0
2008-09-11 10:00:00,33.47,33.81,33.47,33.79,113400.0,33.47,33.81,33.47,33.79,113400.0
2008-09-11 10:10:00,33.79,34.03,33.74,33.9,108900.0,33.79,34.03,33.74,33.9,108900.0
2008-09-11 10:20:00,33.91,34.0,33.71,33.71,57400.0,33.91,34.0,33.71,33.71,57400.0
2008-09-11 10:30:00,33.72,33.86,33.66,33.85,55200.0,33.72,33.86,33.66,33.85,55200.0
2008-09-11 10:40:00,33.85,33.99,33.81,33.96,73900.0,33.85,33.99,33.81,33.96,73900.0
2008-09-11 10:50:00,33.97,34.11,33.97,34.02,57900.0,33.97,34.11,33.97,34.02,57900.0
2008-09-11 11:00:00,34.02,34.11,33.96,33.98,47000.0,34.02,34.11,33.96,33.98,47000.0
2008-09-11 11:10:00,33.95,33.96,33.72,33.74,31000.0,33.95,33.96,33.72,33.74,31000.0
2008-09-11 11:20:00,33.75,33.77,33.64,33.7,22900.0,33.75,33.77,33.64,33.7,22900.0
2008-09-11 11:30:00,33.7,33.89,33.7,33.85,34900.0,33.7,33.89,33.7,33.85,34900.0
2008-09-11 11:40:00,33.85,33.94,33.81,33.85,37700.0,33.85,33.94,33.81,33.85,37700.0
2008-09-11 11:50:00,33.86,33.99,33.84,33.94,38500.0,33.86,33.99,33.84,33.94,38500.0
2008-09-11 12:00:00,33.94,34.12,33.9,33.93,101300.0,33.94,34.12,33.9,33.93,101300.0
2008-09-11 12:10:00,33.93,33.96,33.9,33.9,67100.0,33.93,33.96,33.9,33.9,67100.0
2008-09-11 12:20:00,33.9,33.96,33.85,33.89,56300.0,33.9,33.96,33.85,33.89,56300.0
2008-09-11 12:30:00,33.89,33.94,33.77,33.89,89300.0,33.89,33.94,33.77,33.89,89300.0
2008-09-11 12:40:00,33.88,33.91,33.76,33.76,39200.0,33.88,33.91,33.76,33.76,39200.0
2008-09-11 12:50:00,33.78,33.83,33.73,33.73,37700.0,33.78,33.83,33.73,33.73,37700.0
2008-09-11 13:00:00,33.74,33.76,33.55,33.58,51900.0,33.74,33.76,33.55,33.58,51900.0
2008-09-11 13:10:00,33.57,33.59,33.47,33.52,63100.0,33.57,33.59,33.47,33.52,63100.0
2008-09-11 13:20:00,33.53,33.56,33.39,33.5,46500.0,33.53,33.56,33.39,33.5,46500.0
2008-09-11 13:30:00,33.51,33.65,33.5,33.6,36300.0,33.51,33.65,33.5,33.6,36300.0
2008-09-11 13:40:00,33.61,33.71,33.55,33.62,31800.0,33.61,33.71,33.55,33.62,31800.0
2008-09-11 13:50:00,33.62,33.82,33.62,33.72,42000.0,33.62,33.82,33.62,33.72,42000.0
2008-09-11 14:00:00,33.72,33.85,33.67,33.81,41300.0,33.72,33.85,33.67,33.81,41300.0
2008-09-11 14:10:00,33.81,33.91,33.7,33.88,42700.0,33.81,33.91,33.7,33.88,42700.0
2008-09-11 14:20:00,33.89,33.95,33.85,33.89,30500.0,33.89,33.95,33.85,33.89,30500.0
2008-09-11 14:30:00,33.89,33.92,33.85,33.92,64000.0,33.89,33.92,33.85,33.92,64000.0
2008-09-11 14:40:00,33.92,34.04,33.85,33.99,76100.0,33.92,34.04,33.85,33.99,76100.0
2008-09-11 14:50:00,33.99,34.01,33.92,33.93,88900.0,33.99,34.01,33.92,33.93,88900.0
2008-09-11 15:00:00,33.93,34.06,33.92,34.03,134700.0,33.93,34.06,33.92,34.03,134700.0
2008-09-11 15:10:00,34.02,34.07,33.99,33.99,142300.0,34.02,34.07,33.99,33.99,142300.0
2008-09-11 15:20:00,33.99,34.05,33.96,33.97,187500.0,33.99,34.05,33.96,33.97,187500.0
2008-09-11 15:30:00,33.97,34.03,33.94,34.02,197800.0,33.97,34.03,33.94,34.02,197800.0
2008-09-11 15:40:00,34.02,34.24,34.0,34.1,259800.0,34.02,34.24,34.0,34.1,259800.0
2008-09-11 15:50:00,34.11,34.38,34.11,34.38,289400.0,34.11,34.38,34.11,34.38,289400.0
2008-09-12 09:30:00,33.99,33.99,33.7,33.75,57000.0,33.99,33.99,33.7,33.75,57000.0
2008-09-12 09:40:00,33.72,34.0,33.7,33.8,94400.0,33.72,34.0,33.7,33.8,94400.0
2008-09-12 09:50:00,33.8,33.91,33.65,33.79,114200.0,33.8,33.91,33.65,33.79,114200.0
2008-09-12 10:00:00,33.79,33.81,33.57,33.74,166600.0,33.79,33.81,33.57,33.74,166600.0
2008-09-12 10:10:00,33.73,33.81,33.68,33.8,108200.0,33.73,33.81,33.68,33.8,108200.0
2008-09-12 10:20:00,33.8,34.06,33.79,33.96,62300.0,33.8,34.06,33.79,33.96,62300.0
2008-09-12 10:30:00,33.95,33.98,33.83,33.98,73000.0,33.95,33.98,33.83,33.98,73000.0
2008-09-12 10:40:00,33.99,34.05,33.84,33.92,179700.0,33.99,34.05,33.84,33.92,179700.0
2008-09-12 10:50:00,33.92,34.13,33.92,34.12,208900.0,33.92,34.13,33.92,34.12,208900.0
2008-09-12 11:00:00,34.12,34.39,34.12,34.19,246300.0,34.12,34.39,34.12,34.19,246300.0
2008-09-12 11:10:00,34.22,34.64,34.2,34.63,180000.0,34.22,34.64,34.2,34.63,180000.0
2008-09-12 11:20:00,34.64,34.66,34.45,34.48,133300.0,34.64,34.66,34.45,34.48,133300.0
2008-09-12 11:30:00,34.47,34.53,34.42,34.48,88300.0,34.47,34.53,34.42,34.48,88300.0
2008-09-12 11:40:00,34.48,34.48,34.25,34.28,50100.0,34.48,34.48,34.25,34.28,50100.0
2008-09-12 11:50:00,34.29,34.31,34.14,34.3,69800.0,34.29,34.31,34.14,34.3,69800.0
2008-09-12 12:00:00,34.31,34.41,34.3,34.35,42100.0,34.31,34.41,34.3,34.35,42100.0
2008-09-12 12:10:00,34.35,34.37,34.25,34.34,42000.0,34.35,34.37,34.25,34.34,42000.0
2008-09-12 12:20:00,34.34,34.35,34.24,34.32,69900.0,34.34,34.35,34.24,34.32,69900.0
2008-09-12 12:30:00,34.29,34.35,34.25,34.28,20100.0,34.29,34.35,34.25,34.28,20100.0
2008-09-12 12:40:00,34.27,34.32,34.03,34.08,41600.0,34.27,34.32,34.03,34.08,41600.0
2008-09-12 12:50:00,34.06,34.11,33.99,34.04,45500.0,34.06,34.11,33.99,34.04,45500.0
2008-09-12 13:00:00,34.04,34.09,34.01,34.02,36300.0,34.04,34.09,34.01,34.02,36300.0
2008-09-12 13:10:00,34.03,34.07,33.91,34.07,41000.0,34.03,34.07,33.91,34.07,41000.0
2008-09-12 13:20:00,34.06,34.16,33.99,34.13,31400.0,34.06,34.16,33.99,34.13,31400.0
2008-09-12 13:30:00,34.1,34.14,34.0,34.05,27100.0,34.1,34.14,34.0,34.05,27100.0
2008-09-12 13:40:00,34.06,34.28,33.99,34.25,55100.0,34.06,34.28,33.99,34.25,55100.0
2008-09-12 13:50:00,34.25,34.37,34.24,34.29,52800.0,34.25,34.37,34.24,34.29,52800.0
2008-09-12 14:00:00,34.3,34.3,34.17,34.19,49200.0,34.3,34.3,34.17,34.19,49200.0
2008-09-12 14:10:00,34.19,34.31,34.17,34.28,24200.0,34.19,34.31,34.17,34.28,24200.0
2008-09-12 14:20:00,34.29,34.43,34.24,34.26,34600.0,34.29,34.43,34.24,34.26,34600.0
2008-09-12 14:30:00,34.27,34.36,34.22,34.35,51800.0,34.27,34.36,34.22,34.35,51800.0
2008-09-12 14:40:00,34.36,34.45,34.35,34.41,40800.0,34.36,34.45,34.35,34.41,40800.0
2008-09-12 14:50:00,34.41,34.58,34.38,34.57,39300.0,34.41,34.58,34.38,34.57,39300.0
2008-09-12 15:00:00,34.57,34.58,34.42,34.49,66400.0,34.57,34.58,34.42,34.49,66400.0
2008-09-12 15:10:00,34.49,34.6,34.45,34.46,68900.0,34.49,34.6,34.45,34.46,68900.0
2008-09-12 15:20:00,34.46,34.5,34.31,34.4,60300.0,34.46,34.5,34.31,34.4,60300.0
2008-09-12 15:30:00,34.39,34.46,34.24,34.28,73500.0,34.39,34.46,34.24,34.28,73500.0
2008-09-12 15:40:00,34.28,34.35,34.26,34.26,93800.0,34.28,34.35,34.26,34.26,93800.0
2008-09-12 15:50:00,34.27,34.48,34.27,34.42,168800.0,34.27,34.48,34.27,34.42,168800.0
2008-09-15 09:30:00,33.1,33.34,33.03,33.21,281000.0,33.1,33.34,33.03,33.21,281000.0
2008-09-15 09:40:00,33.19,33.44,33.05,33.23,172000.0,33.19,33.44,33.05,33.23,172000.0
2008-09-15 09:50:00,33.22,33.22,32.85,33.2,149200.0,33.22,33.22,32.85,33.2,149200.0
2008-09-15 10:00:00,33.21,33.59,33.18,33.54,85300.0,33.21,33.59,33.18,33.54,85300.0
2008-09-15 10:10:00,33.53,33.71,33.49,33.71,66500.0,33.53,33.71,33.49,33.71,66500.0
2008-09-15 10:20:00,33.68,33.83,33.64,33.8,74100.0,33.68,33.83,33.64,33.8,74100.0
2008-09-15 10:30:00,33.84,34.09,33.82,34.07,104400.0,33.84,34.09,33.82,34.07,104400.0
2008-09-15 10:40:00,34.06,34.18,33.85,34.02,109000.0,34.06,34.18,33.85,34.02,109000.0
2008-09-15 10:50:00,34.01,34.25,33.94,33.99,67200.0,34.01,34.25,33.94,33.99,67200.0
2008-09-15 11:00:00,33.97,34.0,33.88,33.93,64900.0,33.97,34.0,33.88,33.93,64900.0
2008-09-15 11:10:00,33.93,34.03,33.89,33.96,57200.0,33.93,34.03,33.89,33.96,57200.0
2008-09-15 11:20:00,33.98,34.07,33.8,33.82,42600.0,33.98,34.07,33.8,33.82,42600.0
2008-09-15 11:30:00,33.8,34.03,33.78,33.89,51200.0,33.8,34.03,33.78,33.89,51200.0
2008-09-15 11:40:00,33.9,33.94,33.79,33.93,40400.0,33.9,33.94,33.79,33.93,40400.0
2008-09-15 11:50:00,33.91,33.97,33.76,33.8,48000.0,33.91,33.97,33.76,33.8,48000.0
2008-09-15 12:00:00,33.77,34.01,33.75,33.81,39400.0,33.77,34.01,33.75,33.81,39400.0
2008-09-15 12:10:00,33.8,34.15,33.8,34.15,68600.0,33.8,34.15,33.8,34.15,68600.0
2008-09-15 12:20:00,34.16,34.29,33.94,33.98,57500.0,34.16,34.29,33.94,33.98,57500.0
2008-09-15 12:30:00,34.0,34.03,33.87,33.89,45500.0,34.0,34.03,33.87,33.89,45500.0
2008-09-15 12:40:00,33.89,34.13,33.88,34.07,53100.0,33.89,34.13,33.88,34.07,53100.0
2008-09-15 12:50:00,34.04,34.19,33.99,34.01,38500.0,34.04,34.19,33.99,34.01,38500.0
2008-09-15 13:00:00,34.03,34.17,34.02,34.09,21800.0,34.03,34.17,34.02,34.09,21800.0
2008-09-15 13:10:00,34.1,34.14,33.99,34.01,21800.0,34.1,34.14,33.99,34.01,21800.0
2008-09-15 13:20:00,34.0,34.02,33.87,33.88,45200.0,34.0,34.02,33.87,33.88,45200.0
2008-09-15 13:30:00,33.89,33.89,33.65,33.66,44200.0,33.89,33.89,33.65,33.66,44200.0
2008-09-15 13:40:00,33.67,33.77,33.58,33.58,53800.0,33.67,33.77,33.58,33.58,53800.0
2008-09-15 13:50:00,33.6,33.67,33.41,33.67,150500.0,33.6,33.67,33.41,33.67,150500.0
2008-09-15 14:00:00,33.66,33.75,33.62,33.67,87100.0,33.66,33.75,33.62,33.67,87100.0
2008-09-15 14:10:00,33.68,34.0,33.68,33.84,120500.0,33.68,34.0,33.68,33.84,120500.0
2008-09-15 14:20:00,33.82,33.9,33.62,33.64,57000.0,33.82,33.9,33.62,33.64,57000.0
2008-09-15 14:30:00,33.65,33.7,33.61,33.61,41600.0,33.65,33.7,33.61,33.61,41600.0
2008-09-15 14:40:00,33.61,33.61,33.41,33.59,83400.0,33.61,33.61,33.41,33.59,83400.0
2008-09-15 14:50:00,33.59,33.7,33.5,33.51,70000.0,33.59,33.7,33.5,33.51,70000.0
2008-09-15 15:00:00,33.5,33.57,33.42,33.49,169100.0,33.5,33.57,33.42,33.49,169100.0
2008-09-15 15:10:00,33.49,33.5,33.35,33.45,95800.0,33.49,33.5,33.35,33.45,95800.0
2008-09-15 15:20:00,33.44,33.53,33.3,33.42,211900.0,33.44,33.53,33.3,33.42,211900.0
2008-09-15 15:30:00,33.42,33.77,33.41,33.75,173600.0,33.42,33.77,33.41,33.75,173600.0
2008-09-15 15:40:00,33.74,33.79,33.6,33.64,168600.0,33.74,33.79,33.6,33.64,168600.0
2008-09-15 15:50:00,33.64,33.64,33.38,33.44,316900.0,33.64,33.64,33.38,33.44,316900.0
2008-09-16 09:30:00,33.18,34.12,32.98,33.04,212100.0,33.18,34.12,32.98,33.04,212100.0
2008-09-16 09:40:00,33.01,33.48,32.88,32.98,177400.0,33.01,33.48,32.88,32.98,177400.0
2008-09-16 09:50:00,32.99,33.24,32.9,32.96,76600.0,32.99,33.24,32.9,32.96,76600.0
2008-09-16 10:00:00,32.96,33.26,32.88,33.11,79500.0,32.96,33.26,32.88,33.11,79500.0
2008-09-16 10:10:00,33.12,33.33,32.99,33.24,69000.0,33.12,33.33,32.99,33.24,69000.0
2008-09-16 10:20:00,33.26,33.54,33.2,33.39,81100.0,33.26,33.54,33.2,33.39,81100.0
2008-09-16 10:30:00,33.35,33.43,33.12,33.18,90700.0,33.35,33.43,33.12,33.18,90700.0
2008-09-16 10:40:00,33.14,33.16,33.0,33.08,71900.0,33.14,33.16,33.0,33.08,71900.0
2008-09-16 10:50:00,33.08,33.34,32.92,33.31,152800.0,33.08,33.34,32.92,33.31,152800.0
2008-09-16 11:00:00,33.31,33.63,33.16,33.2,88900.0,33.31,33.63,33.16,33.2,88900.0
2008-09-16 11:10:00,33.22,33.35,33.07,33.32,88100.0,33.22,33.35,33.07,33.32,88100.0
2008-09-16 11:20:00,33.3,33.42,33.21,33.3,121200.0,33.3,33.42,33.21,33.3,121200.0
2008-09-16 11:30:00,33.29,33.54,33.24,33.48,75000.0,33.29,33.54,33.24,33.48,75000.0
2008-09-16 11:40:00,33.47,33.57,33.42,33.51,66900.0,33.47,33.57,33.42,33.51,66900.0
2008-09-16 11:50:00,33.52,33.7,33.49,33.59,112200.0,33.52,33.7,33.49,33.59,112200.0
2008-09-16 12:00:00,33.59,33.7,33.37,33.53,189100.0,33.59,33.7,33.37,33.53,189100.0
2008-09-16 12:10:00,33.52,33.64,33.44,33.55,55900.0,33.52,33.64,33.44,33.55,55900.0
2008-09-16 12:20:00,33.53,33.53,33.37,33.42,86500.0,33.53,33.53,33.37,33.42,86500.0
2008-09-16 12:30:00,33.43,33.43,33.29,33.34,80800.0,33.43,33.43,33.29,33.34,80800.0
2008-09-16 12:40:00,33.35,33.39,33.32,33.36,62500.0,33.35,33.39,33.32,33.36,62500.0
2008-09-16 12:50:00,33.37,33.44,33.35,33.42,49200.0,33.37,33.44,33.35,33.42,49200.0
2008-09-16 13:00:00,33.41,33.5,33.41,33.46,69600.0,33.41,33.5,33.41,33.46,69600.0
2008-09-16 13:10:00,33.47,33.53,33.42,33.43,63700.0,33.47,33.53,33.42,33.43,63700.0
2008-09-16 13:20:00,33.44,33.49,33.42,33.48,50500.0,33.44,33.49,33.42,33.48,50500.0
2008-09-16 13:30:00,33.47,33.51,33.44,33.46,59900.0,33.47,33.51,33.44,33.46,59900.0
2008-09-16 13:40:00,33.45,33.47,33.43,33.43,42600.0,33.45,33.47,33.43,33.43,42600.0
2008-09-16 13:50:00,33.44,33.51,33.38,33.45,51700.0,33.44,33.51,33.38,33.45,51700.0
2008-09-16 14:00:00,33.45,33.63,33.45,33.59,71700.0,33.45,33.63,33.45,33.59,71700.0
2008-09-16 14:10:00,33.58,33.62,33.21,33.43,180300.0,33.58,33.62,33.21,33.43,180300.0
2008-09-16 14:20:00,33.42,33.44,33.2,33.33,182900.0,33.42,33.44,33.2,33.33,182900.0
2008-09-16 14:30:00,33.32,33.87,33.32,33.78,219400.0,33.32,33.87,33.32,33.78,219400.0
2008-09-16 14:40:00,33.78,34.17,33.61,34.07,165600.0,33.78,34.17,33.61,34.07,165600.0
2008-09-16 14:50:00,34.08,34.1,33.82,34.05,157900.0,34.08,34.1,33.82,34.05,157900.0
2008-09-16 15:00:00,34.05,34.05,33.84,34.0,71200.0,34.05,34.05,33.84,34.0,71200.0
2008-09-16 15:10:00,33.99,34.3,33.87,34.25,92800.0,33.99,34.3,33.87,34.25,92800.0
2008-09-16 15:20:00,34.21,34.26,33.94,33.97,116500.0,34.21,34.26,33.94,33.97,116500.0
2008-09-16 15:30:00,33.97,34.05,33.76,33.81,256400.0,33.97,34.05,33.76,33.81,256400.0
2008-09-16 15:40:00,33.79,33.83,33.55,33.58,279500.0,33.79,33.83,33.55,33.58,279500.0
2008-09-16 15:50:00,33.59,33.64,33.46,33.56,437000.0,33.59,33.64,33.46,33.56,437000.0
2008-09-17 09:30:00,33.6,33.76,33.14,33.18,41500.0,33.6,33.76,33.14,33.18,41500.0
2008-09-17 09:40:00,33.2,33.44,33.13,33.19,54200.0,33.2,33.44,33.13,33.19,54200.0
2008-09-17 09:50:00,33.17,33.22,33.0,33.12,125000.0,33.17,33.22,33.0,33.12,125000.0
2008-09-17 10:00:00,33.11,33.17,32.89,32.95,103800.0,33.11,33.17,32.89,32.95,103800.0
2008-09-17 10:10:00,32.96,33.04,32.86,33.0,163800.0,32.96,33.04,32.86,33.0,163800.0
2008-09-17 10:20:00,33.0,33.06,32.97,32.99,221600.0,33.0,33.06,32.97,32.99,221600.0
2008-09-17 10:30:00,32.99,33.02,32.87,32.87,124300.0,32.99,33.02,32.87,32.87,124300.0
2008-09-17 10:40:00,32.87,33.04,32.86,32.89,156700.0,32.87,33.04,32.86,32.89,156700.0
2008-09-17 10:50:00,32.87,32.88,32.5,32.65,183500.0,32.87,32.88,32.5,32.65,183500.0
2008-09-17 11:00:00,32.64,32.65,32.23,32.25,139100.0,32.64,32.65,32.23,32.25,139100.0
2008-09-17 11:10:00,32.25,32.3,31.87,32.14,206800.0,32.25,32.3,31.87,32.14,206800.0
2008-09-17 11:20:00,32.15,32.23,32.05,32.19,171300.0,32.15,32.23,32.05,32.19,171300.0
2008-09-17 11:30:00,32.18,32.37,32.15,32.34,116800.0,32.18,32.37,32.15,32.34,116800.0
2008-09-17 11:40:00,32.34,32.43,32.23,32.27,61600.0,32.34,32.43,32.23,32.27,61600.0
2008-09-17 11:50:00,32.26,32.34,32.22,32.3,58000.0,32.26,32.34,32.22,32.3,58000.0
2008-09-17 12:00:00,32.3,32.3,32.03,32.16,54600.0,32.3,32.3,32.03,32.16,54600.0
2008-09-17 12:10:00,32.16,32.18,31.94,31.97,112300.0,32.16,32.18,31.94,31.97,112300.0
2008-09-17 12:20:00,31.98,32.0,31.84,31.9,183600.0,31.98,32.0,31.84,31.9,183600.0
2008-09-17 12:30:00,31.9,32.16,31.88,32.14,112300.0,31.9,32.16,31.88,32.14,112300.0
2008-09-17 12:40:00,32.13,32.3,32.11,32.19,77300.0,32.13,32.3,32.11,32.19,77300.0
2008-09-17 12:50:00,32.19,32.27,32.17,32.19,71300.0,32.19,32.27,32.17,32.19,71300.0
2008-09-17 13:00:00,32.16,32.41,32.11,32.35,44600.0,32.16,32.41,32.11,32.35,44600.0
2008-09-17 13:10:00,32.35,32.38,32.19,32.22,25700.0,32.35,32.38,32.19,32.22,25700.0
2008-09-17 13:20:00,32.22,32.35,32.09,32.12,33200.0,32.22,32.35,32.09,32.12,33200.0
2008-09-17 13:30:00,32.09,32.17,32.0,32.15,76600.0,32.09,32.17,32.0,32.15,76600.0
2008-09-17 13:40:00,32.13,32.19,32.03,32.04,40600.0,32.13,32.19,32.03,32.04,40600.0
2008-09-17 13:50:00,32.04,32.17,32.03,32.08,58500.0,32.04,32.17,32.03,32.08,58500.0
2008-09-17 14:00:00,32.07,32.24,32.03,32.13,64400.0,32.07,32.24,32.03,32.13,64400.0
2008-09-17 14:10:00,32.11,32.13,31.87,32.05,77600.0,32.11,32.13,31.87,32.05,77600.0
2008-09-17 14:20:00,32.05,32.24,31.99,32.22,108000.0,32.05,32.24,31.99,32.22,108000.0
2008-09-17 14:30:00,32.24,32.37,32.12,32.28,73400.0,32.24,32.37,32.12,32.28,73400.0
2008-09-17 14:40:00,32.27,32.38,32.15,32.31,128400.0,32.27,32.38,32.15,32.31,128400.0
2008-09-17 14:50:00,32.3,32.31,32.15,32.23,135500.0,32.3,32.31,32.15,32.23,135500.0
2008-09-17 15:00:00,32.25,32.64,32.25,32.6,150800.0,32.25,32.64,32.25,32.6,150800.0
2008-09-17 15:10:00,32.6,32.74,32.58,32.65,147400.0,32.6,32.74,32.58,32.65,147400.0
2008-09-17 15:20:00,32.63,32.69,32.48,32.64,132000.0,32.63,32.69,32.48,32.64,132000.0
2008-09-17 15:30:00,32.65,32.67,32.49,32.51,158900.0,32.65,32.67,32.49,32.51,158900.0
2008-09-17 15:40:00,32.51,32.58,32.5,32.52,225700.0,32.51,32.58,32.5,32.52,225700.0
2008-09-17 15:50:00,32.51,32.51,32.17,32.29,591400.0,32.51,32.51,32.17,32.29,591400.0
2008-09-18 09:30:00,32.66,32.79,32.03,32.21,178100.0,32.66,32.79,32.03,32.21,178100.0
2008-09-18 09:40:00,32.26,32.36,31.91,32.11,118600.0,32.26,32.36,31.91,32.11,118600.0
2008-09-18 09:50:00,32.11,32.57,32.1,32.5,100600.0,32.11,32.57,32.1,32.5,100600.0
2008-09-18 10:00:00,32.5,32.79,32.23,32.28,120900.0,32.5,32.79,32.23,32.28,120900.0
2008-09-18 10:10:00,32.27,32.31,31.86,31.95,85100.0,32.27,32.31,31.86,31.95,85100.0
2008-09-18 10:20:00,31.95,32.04,31.92,32.0,211100.0,31.95,32.04,31.92,32.0,211100.0
2008-09-18 10:30:00,31.98,32.07,31.89,31.89,181900.0,31.98,32.07,31.89,31.89,181900.0
2008-09-18 10:40:00,31.9,31.92,31.66,31.81,101200.0,31.9,31.92,31.66,31.81,101200.0
2008-09-18 10:50:00,31.81,31.97,31.75,31.81,79600.0,31.81,31.97,31.75,31.81,79600.0
2008-09-18 11:00:00,31.78,31.86,31.72,31.73,131200.0,31.78,31.86,31.72,31.73,131200.0
2008-09-18 11:10:00,31.74,31.74,31.58,31.67,79400.0,31.74,31.74,31.58,31.67,79400.0
2008-09-18 11:20:00,31.67,31.84,31.66,31.74,93600.0,31.67,31.84,31.66,31.74,93600.0
2008-09-18 11:30:00,31.74,31.78,31.6,31.62,113700.0,31.74,31.78,31.6,31.62,113700.0
2008-09-18 11:40:00,31.63,31.71,31.45,31.49,151000.0,31.63,31.71,31.45,31.49,151000.0
2008-09-18 11:50:00,31.49,31.68,31.4,31.53,170800.0,31.49,31.68,31.4,31.53,170800.0
2008-09-18 12:00:00,31.53,31.63,31.38,31.42,141900.0,31.53,31.63,31.38,31.42,141900.0
2008-09-18 12:10:00,31.43,31.67,31.42,31.49,74300.0,31.43,31.67,31.42,31.49,74300.0
2008-09-18 12:20:00,31.48,31.61,31.28,31.39,91500.0,31.48,31.61,31.28,31.39,91500.0
2008-09-18 12:30:00,31.37,31.37,31.09,31.16,97800.0,31.37,31.37,31.09,31.16,97800.0
2008-09-18 12:40:00,31.15,31.31,30.96,31.06,131200.0,31.15,31.31,30.96,31.06,131200.0
2008-09-18 12:50:00,31.08,31.32,31.03,31.11,102100.0,31.08,31.32,31.03,31.11,102100.0
2008-09-18 13:00:00,31.11,31.32,31.06,31.32,150800.0,31.11,31.32,31.06,31.32,150800.0
2008-09-18 13:10:00,31.29,31.33,31.01,31.11,226300.0,31.29,31.33,31.01,31.11,226300.0
2008-09-18 13:20:00,31.13,31.38,31.11,31.34,157200.0,31.13,31.38,31.11,31.34,157200.0
2008-09-18 13:30:00,31.32,31.56,31.28,31.49,115400.0,31.32,31.56,31.28,31.49,115400.0
2008-09-18 13:40:00,31.53,32.01,31.52,31.65,206000.0,31.53,32.01,31.52,31.65,206000.0
2008-09-18 13:50:00,31.65,31.7,31.37,31.5,89900.0,31.65,31.7,31.37,31.5,89900.0
2008-09-18 14:00:00,31.5,31.56,31.16,31.24,99900.0,31.5,31.56,31.16,31.24,99900.0
2008-09-18 14:10:00,31.25,31.5,31.25,31.42,147000.0,31.25,31.5,31.25,31.42,147000.0
2008-09-18 14:20:00,31.41,31.55,31.36,31.39,143600.0,31.41,31.55,31.36,31.39,143600.0
2008-09-18 14:30:00,31.38,31.56,31.17,31.24,98100.0,31.38,31.56,31.17,31.24,98100.0
2008-09-18 14:40:00,31.22,31.44,31.19,31.38,138000.0,31.22,31.44,31.19,31.38,138000.0
2008-09-18 14:50:00,31.37,31.39,31.15,31.29,238200.0,31.37,31.39,31.15,31.29,238200.0
2008-09-18 15:00:00,31.29,31.85,31.25,31.78,235800.0,31.29,31.85,31.25,31.78,235800.0
2008-09-18 15:10:00,31.79,33.55,31.75,32.6,319300.0,31.79,33.55,31.75,32.6,319300.0
2008-09-18 15:20:00,32.59,33.23,32.4,33.0,293400.0,32.59,33.23,32.4,33.0,293400.0
2008-09-18 15:30:00,33.0,33.74,32.88,33.73,214200.0,33.0,33.74,32.88,33.73,214200.0
2008-09-18 15:40:00,33.73,33.85,33.6,33.66,253600.0,33.73,33.85,33.6,33.66,253600.0
2008-09-18 15:50:00,33.67,33.73,33.19,33.46,349200.0,33.67,33.73,33.19,33.46,349200.0
2008-09-19 09:30:00,35.13,37.45,15.06,37.3,1338100.0,35.13,37.45,15.06,37.3,1338100.0
2008-09-19 09:40:00,37.3,37.32,34.57,34.6,227000.0,37.3,37.32,34.57,34.6,227000.0
2008-09-19 09:50:00,34.6,35.0,33.78,34.52,233200.0,34.6,35.0,33.78,34.52,233200.0
2008-09-19 10:00:00,34.51,34.78,34.28,34.66,157600.0,34.51,34.78,34.28,34.66,157600.0
2008-09-19 10:10:00,34.65,34.78,34.26,34.74,195400.0,34.65,34.78,34.26,34.74,195400.0
2008-09-19 10:20:00,34.74,34.76,34.51,34.64,95800.0,34.74,34.76,34.51,34.64,95800.0
2008-09-19 10:30:00,34.65,34.66,34.42,34.45,67400.0,34.65,34.66,34.42,34.45,67400.0
2008-09-19 10:40:00,34.45,34.5,34.33,34.41,82000.0,34.45,34.5,34.33,34.41,82000.0
2008-09-19 10:50:00,34.41,34.49,34.28,34.33,52300.0,34.41,34.49,34.28,34.33,52300.0
2008-09-19 11:00:00,34.33,34.62,34.3,34.41,83000.0,34.33,34.62,34.3,34.41,83000.0
2008-09-19 11:10:00,34.42,34.69,34.17,34.68,62600.0,34.42,34.69,34.17,34.68,62600.0
2008-09-19 11:20:00,34.65,34.65,34.28,34.31,52500.0,34.65,34.65,34.28,34.31,52500.0
2008-09-19 11:30:00,34.31,34.33,34.21,34.26,78700.0,34.31,34.33,34.21,34.26,78700.0
2008-09-19 11:40:00,34.26,34.5,34.25,34.37,77200.0,34.26,34.5,34.25,34.37,77200.0
2008-09-19 11:50:00,34.37,34.46,34.37,34.4,79300.0,34.37,34.46,34.37,34.4,79300.0
2008-09-19 12:00:00,34.4,34.45,34.39,34.43,53300.0,34.4,34.45,34.39,34.43,53300.0
2008-09-19 12:10:00,34.46,34.54,34.42,34.42,78800.0,34.46,34.54,34.42,34.42,78800.0
2008-09-19 12:20:00,34.42,34.54,34.42,34.52,72500.0,34.42,34.54,34.42,34.52,72500.0
2008-09-19 12:30:00,34.51,34.66,34.42,34.66,89700.0,34.51,34.66,34.42,34.66,89700.0
2008-09-19 12:40:00,34.65,34.75,34.6,34.75,144300.0,34.65,34.75,34.6,34.75,144300.0
2008-09-19 12:50:00,34.73,34.87,34.71,34.86,81200.0,34.73,34.87,34.71,34.86,81200.0
2008-09-19 13:00:00,34.86,34.87,34.65,34.68,63300.0,34.86,34.87,34.65,34.68,63300.0
2008-09-19 13:10:00,34.69,35.31,34.69,35.04,168200.0,34.69,35.31,34.69,35.04,168200.0
2008-09-19 13:20:00,35.04,35.15,34.99,35.1,87000.0,35.04,35.15,34.99,35.1,87000.0
2008-09-19 13:30:00,35.1,35.1,34.99,35.01,49000.0,35.1,35.1,34.99,35.01,49000.0
2008-09-19 13:40:00,35.0,35.06,34.91,35.03,86200.0,35.0,35.06,34.91,35.03,86200.0
2008-09-19 13:50:00,35.04,35.05,34.97,35.01,60800.0,35.04,35.05,34.97,35.01,60800.0
2008-09-19 14:00:00,35.01,35.07,35.0,35.03,84000.0,35.01,35.07,35.0,35.03,84000.0
2008-09-19 14:10:00,35.03,35.11,35.02,35.09,113400.0,35.03,35.11,35.02,35.09,113400.0
2008-09-19 14:20:00,35.1,35.75,35.09,35.74,208400.0,35.1,35.75,35.09,35.74,208400.0
2008-09-19 14:30:00,35.74,36.13,35.49,35.5,246400.0,35.74,36.13,35.49,35.5,246400.0
2008-09-19 14:40:00,35.5,36.11,35.5,36.04,176200.0,35.5,36.11,35.5,36.04,176200.0
2008-09-19 14:50:00,36.04,36.47,35.83,36.04,243700.0,36.04,36.47,35.83,36.04,243700.0
2008-09-19 15:00:00,36.04,36.12,35.5,35.63,251100.0,36.04,36.12,35.5,35.63,251100.0
2008-09-19 15:10:00,35.64,35.64,35.43,35.44,114800.0,35.64,35.64,35.43,35.44,114800.0
2008-09-19 15:20:00,35.45,35.61,35.24,35.38,142300.0,35.45,35.61,35.24,35.38,142300.0
2008-09-19 15:30:00,35.38,35.4,35.15,35.17,153500.0,35.38,35.4,35.15,35.17,153500.0
2008-09-19 15:40:00,35.16,35.51,35.15,35.49,243900.0,35.16,35.51,35.15,35.49,243900.0
2008-09-19 15:50:00,35.5,35.71,35.49,35.71,415100.0,35.5,35.71,35.49,35.71,415100.0
2008-09-22 09:30:00,35.11,35.35,34.97,35.04,44700.0,35.11,35.35,34.97,35.04,44700.0
2008-09-22 09:40:00,35.02,35.27,35.02,35.1,44100.0,35.02,35.27,35.02,35.1,44100.0
2008-09-22 09:50:00,35.06,35.12,34.99,35.1,79500.0,35.06,35.12,34.99,35.1,79500.0
2008-09-22 10:00:00,35.11,35.23,35.04,35.04,55900.0,35.11,35.23,35.04,35.04,55900.0
2008-09-22 10:10:00,35.03,35.1,34.97,35.0,49500.0,35.03,35.1,34.97,35.0,49500.0
2008-09-22 10:20:00,35.0,35.04,34.77,34.89,102100.0,35.0,35.04,34.77,34.89,102100.0
2008-09-22 10:30:00,34.89,35.3,34.88,35.11,121500.0,34.89,35.3,34.88,35.11,121500.0
2008-09-22 10:40:00,35.11,35.2,35.08,35.2,78900.0,35.11,35.2,35.08,35.2,78900.0
2008-09-22 10:50:00,35.19,35.23,35.12,35.17,83400.0,35.19,35.23,35.12,35.17,83400.0
2008-09-22 11:00:00,35.15,35.15,34.99,35.02,100400.0,35.15,35.15,34.99,35.02,100400.0
2008-09-22 11:10:00,35.01,35.02,34.81,34.83,90700.0,35.01,35.02,34.81,34.83,90700.0
2008-09-22 11:20:00,34.84,34.84,34.67,34.69,85600.0,34.84,34.84,34.67,34.69,85600.0
2008-09-22 11:30:00,34.68,34.74,34.54,34.6,60000.0,34.68,34.74,34.54,34.6,60000.0
2008-09-22 11:40:00,34.59,34.61,34.52,34.57,75200.0,34.59,34.61,34.52,34.57,75200.0
2008-09-22 11:50:00,34.57,34.64,34.55,34.6,51200.0,34.57,34.64,34.55,34.6,51200.0
2008-09-22 12:00:00,34.6,34.63,34.56,34.6,74800.0,34.6,34.63,34.56,34.6,74800.0
2008-09-22 12:10:00,34.6,34.65,34.6,34.62,57900.0,34.6,34.65,34.6,34.62,57900.0
2008-09-22 12:20:00,34.61,34.72,34.58,34.7,34000.0,34.61,34.72,34.58,34.7,34000.0
2008-09-22 12:30:00,34.69,34.78,34.69,34.73,30200.0,34.69,34.78,34.69,34.73,30200.0
2008-09-22 12:40:00,34.72,34.76,34.63,34.65,39300.0,34.72,34.76,34.63,34.65,39300.0
2008-09-22 12:50:00,34.65,34.67,34.6,34.6,42500.0,34.65,34.67,34.6,34.6,42500.0
2008-09-22 13:00:00,34.61,34.63,34.57,34.6,68400.0,34.61,34.63,34.57,34.6,68400.0
2008-09-22 13:10:00,34.62,34.69,34.5,34.5,54200.0,34.62,34.69,34.5,34.5,54200.0
2008-09-22 13:20:00,34.5,34.54,34.47,34.49,35100.0,34.5,34.54,34.47,34.49,35100.0
2008-09-22 13:30:00,34.51,34.51,34.22,34.3,49800.0,34.51,34.51,34.22,34.3,49800.0
2008-09-22 13:40:00,34.31,34.35,34.14,34.14,66100.0,34.31,34.35,34.14,34.14,66100.0
2008-09-22 13:50:00,34.13,34.27,34.12,34.18,51800.0,34.13,34.27,34.12,34.18,51800.0
2008-09-22 14:00:00,34.15,34.19,33.94,34.02,63200.0,34.15,34.19,33.94,34.02,63200.0
2008-09-22 14:10:00,34.03,34.19,34.01,34.13,67300.0,34.03,34.19,34.01,34.13,67300.0
2008-09-22 14:20:00,34.12,34.14,33.88,33.93,103600.0,34.12,34.14,33.88,33.93,103600.0
2008-09-22 14:30:00,33.93,34.08,33.92,34.04,47700.0,33.93,34.08,33.92,34.04,47700.0
2008-09-22 14:40:00,34.04,34.04,33.88,34.0,38300.0,34.04,34.04,33.88,34.0,38300.0
2008-09-22 14:50:00,33.98,34.05,33.96,34.03,86900.0,33.98,34.05,33.96,34.03,86900.0
2008-09-22 15:00:00,34.03,34.16,34.01,34.1,77900.0,34.03,34.16,34.01,34.1,77900.0
2008-09-22 15:10:00,34.11,34.24,34.07,34.07,127500.0,34.11,34.24,34.07,34.07,127500.0
2008-09-22 15:20:00,34.07,34.15,33.97,34.01,106600.0,34.07,34.15,33.97,34.01,106600.0
2008-09-22 15:30:00,34.03,34.07,33.94,34.05,69000.0,34.03,34.07,33.94,34.05,69000.0
2008-09-22 15:40:00,34.04,34.07,33.72,33.79,119300.0,34.04,34.07,33.72,33.79,119300.0
2008-09-22 15:50:00,33.79,33.79,33.5,33.57,365500.0,33.79,33.79,33.5,33.57,365500.0
2008-09-23 09:30:00,33.78,34.2,33.47,34.0,38800.0,33.78,34.2,33.47,34.0,38800.0
2008-09-23 09:40:00,34.01,34.01,33.8,33.88,64100.0,34.01,34.01,33.8,33.88,64100.0
2008-09-23 09:50:00,33.91,33.98,33.66,33.75,58600.0,33.91,33.98,33.66,33.75,58600.0
2008-09-23 10:00:00,33.78,33.9,33.55,33.71,64400.0,33.78,33.9,33.55,33.71,64400.0
2008-09-23 10:10:00,33.7,33.95,33.63,33.95,55000.0,33.7,33.95,33.63,33.95,55000.0
2008-09-23 10:20:00,33.94,34.0,33.84,33.85,54500.0,33.94,34.0,33.84,33.85,54500.0
2008-09-23 10:30:00,33.88,34.0,33.74,33.9,62700.0,33.88,34.0,33.74,33.9,62700.0
2008-09-23 10:40:00,33.92,33.95,33.69,33.71,36000.0,33.92,33.95,33.69,33.71,36000.0
2008-09-23 10:50:00,33.72,33.75,33.51,33.73,65300.0,33.72,33.75,33.51,33.73,65300.0
2008-09-23 11:00:00,33.75,33.83,33.56,33.78,43600.0,33.75,33.83,33.56,33.78,43600.0
2008-09-23 11:10:00,33.77,33.97,33.7,33.96,46200.0,33.77,33.97,33.7,33.96,46200.0
2008-09-23 11:20:00,33.94,33.98,33.83,33.83,32300.0,33.94,33.98,33.83,33.83,32300.0
2008-09-23 11:30:00,33.86,33.89,33.66,33.7,33300.0,33.86,33.89,33.66,33.7,33300.0
2008-09-23 11:40:00,33.72,33.72,33.6,33.66,30600.0,33.72,33.72,33.6,33.66,30600.0
2008-09-23 11:50:00,33.66,33.7,33.51,33.52,41800.0,33.66,33.7,33.51,33.52,41800.0
2008-09-23 12:00:00,33.53,33.54,33.36,33.47,52100.0,33.53,33.54,33.36,33.47,52100.0
2008-09-23 12:10:00,33.46,33.53,33.4,33.51,33800.0,33.46,33.53,33.4,33.51,33800.0
2008-09-23 12:20:00,33.51,33.56,33.43,33.48,45200.0,33.51,33.56,33.43,33.48,45200.0
2008-09-23 12:30:00,33.49,33.51,33.35,33.36,28100.0,33.49,33.51,33.35,33.36,28100.0
2008-09-23 12:40:00,33.36,33.4,33.15,33.33,47000.0,33.36,33.4,33.15,33.33,47000.0
2008-09-23 12:50:00,33.32,33.36,33.22,33.29,18900.0,33.32,33.36,33.22,33.29,18900.0
2008-09-23 13:00:00,33.28,33.33,33.14,33.22,88700.0,33.28,33.33,33.14,33.22,88700.0
2008-09-23 13:10:00,33.23,33.29,33.1,33.2,37100.0,33.23,33.29,33.1,33.2,37100.0
2008-09-23 13:20:00,33.21,33.42,33.21,33.35,64800.0,33.21,33.42,33.21,33.35,64800.0
2008-09-23 13:30:00,33.35,33.37,32.96,33.11,73400.0,33.35,33.37,32.96,33.11,73400.0
2008-09-23 13:40:00,33.11,33.25,33.07,33.15,55000.0,33.11,33.25,33.07,33.15,55000.0
2008-09-23 13:50:00,33.14,33.22,32.97,33.21,47400.0,33.14,33.22,32.97,33.21,47400.0
2008-09-23 14:00:00,33.21,33.38,33.09,33.37,70600.0,33.21,33.38,33.09,33.37,70600.0
2008-09-23 14:10:00,33.4,33.47,33.29,33.4,66600.0,33.4,33.47,33.29,33.4,66600.0
2008-09-23 14:20:00,33.4,33.63,33.35,33.59,70200.0,33.4,33.63,33.35,33.59,70200.0
2008-09-23 14:30:00,33.59,33.71,33.55,33.59,57400.0,33.59,33.71,33.55,33.59,57400.0
2008-09-23 14:40:00,33.56,33.86,33.51,33.79,58000.0,33.56,33.86,33.51,33.79,58000.0
2008-09-23 14:50:00,33.78,33.96,33.75,33.86,77900.0,33.78,33.96,33.75,33.86,77900.0
2008-09-23 15:00:00,33.86,33.89,33.71,33.82,93800.0,33.86,33.89,33.71,33.82,93800.0
2008-09-23 15:10:00,33.81,34.01,33.67,33.92,99000.0,33.81,34.01,33.67,33.92,99000.0
2008-09-23 15:20:00,33.9,33.9,33.58,33.58,57200.0,33.9,33.9,33.58,33.58,57200.0
2008-09-23 15:30:00,33.59,33.69,33.38,33.43,99800.0,33.59,33.69,33.38,33.43,99800.0
2008-09-23 15:40:00,33.43,33.53,33.09,33.26,105100.0,33.43,33.53,33.09,33.26,105100.0
2008-09-23 15:50:00,33.25,33.28,33.11,33.15,200500.0,33.25,33.28,33.11,33.15,200500.0
2008-09-24 09:30:00,33.07,34.46,33.07,34.14,110900.0,33.07,34.46,33.07,34.14,110900.0
2008-09-24 09:40:00,34.16,34.22,33.68,33.8,49700.0,34.16,34.22,33.68,33.8,49700.0
2008-09-24 09:50:00,33.82,33.86,33.64,33.68,61800.0,33.82,33.86,33.64,33.68,61800.0
2008-09-24 10:00:00,33.66,33.8,33.45,33.47,52500.0,33.66,33.8,33.45,33.47,52500.0
2008-09-24 10:10:00,33.51,33.55,33.36,33.53,41500.0,33.51,33.55,33.36,33.53,41500.0
2008-09-24 10:20:00,33.55,33.75,33.51,33.68,26800.0,33.55,33.75,33.51,33.68,26800.0
2008-09-24 10:30:00,33.68,33.75,33.61,33.73,69400.0,33.68,33.75,33.61,33.73,69400.0
2008-09-24 10:40:00,33.74,33.95,33.74,33.89,46000.0,33.74,33.95,33.74,33.89,46000.0
2008-09-24 10:50:00,33.88,33.97,33.88,33.94,38300.0,33.88,33.97,33.88,33.94,38300.0
2008-09-24 11:00:00,33.94,33.97,33.73,33.73,29600.0,33.94,33.97,33.73,33.73,29600.0
2008-09-24 11:10:00,33.72,33.72,33.59,33.65,25700.0,33.72,33.72,33.59,33.65,25700.0
2008-09-24 11:20:00,33.67,33.75,33.57,33.73,24400.0,33.67,33.75,33.57,33.73,24400.0
2008-09-24 11:30:00,33.71,33.79,33.69,33.7,19400.0,33.71,33.79,33.69,33.7,19400.0
2008-09-24 11:40:00,33.69,33.7,33.57,33.61,29800.0,33.69,33.7,33.57,33.61,29800.0
2008-09-24 11:50:00,33.62,33.91,33.61,33.89,42900.0,33.62,33.91,33.61,33.89,42900.0
2008-09-24 12:00:00,33.89,33.91,33.67,33.74,37000.0,33.89,33.91,33.67,33.74,37000.0
2008-09-24 12:10:00,33.75,33.96,33.74,33.91,25600.0,33.75,33.96,33.74,33.91,25600.0
2008-09-24 12:20:00,33.9,33.9,33.61,33.66,39700.0,33.9,33.9,33.61,33.66,39700.0
2008-09-24 12:30:00,33.66,33.7,33.63,33.64,31100.0,33.66,33.7,33.63,33.64,31100.0
2008-09-24 12:40:00,33.63,33.77,33.61,33.72,19600.0,33.63,33.77,33.61,33.72,19600.0
2008-09-24 12:50:00,33.72,33.79,33.71,33.73,15500.0,33.72,33.79,33.71,33.73,15500.0
2008-09-24 13:00:00,33.73,33.85,33.68,33.83,28300.0,33.73,33.85,33.68,33.83,28300.0
2008-09-24 13:10:00,33.83,33.93,33.8,33.89,19900.0,33.83,33.93,33.8,33.89,19900.0
2008-09-24 13:20:00,33.9,34.17,33.9,34.16,36800.0,33.9,34.17,33.9,34.16,36800.0
2008-09-24 13:30:00,34.17,34.2,34.04,34.13,37900.0,34.17,34.2,34.04,34.13,37900.0
2008-09-24 13:40:00,34.15,34.28,34.13,34.25,57000.0,34.15,34.28,34.13,34.25,57000.0
2008-09-24 13:50:00,34.25,34.33,33.9,33.96,118200.0,34.25,34.33,33.9,33.96,118200.0
2008-09-24 14:00:00,33.96,34.12,33.96,34.04,65400.0,33.96,34.12,33.96,34.04,65400.0
2008-09-24 14:10:00,34.05,34.06,33.93,34.02,46800.0,34.05,34.06,33.93,34.02,46800.0
2008-09-24 14:20:00,34.05,34.1,33.88,34.0,74900.0,34.05,34.1,33.88,34.0,74900.0
2008-09-24 14:30:00,34.01,34.1,34.0,34.0,45100.0,34.01,34.1,34.0,34.0,45100.0
2008-09-24 14:40:00,33.98,34.11,33.98,34.06,21900.0,33.98,34.11,33.98,34.06,21900.0
2008-09-24 14:50:00,34.05,34.06,33.81,33.81,28800.0,34.05,34.06,33.81,33.81,28800.0
2008-09-24 15:00:00,33.81,33.88,33.68,33.88,77000.0,33.81,33.88,33.68,33.88,77000.0
2008-09-24 15:10:00,33.88,33.89,33.51,33.55,67200.0,33.88,33.89,33.51,33.55,67200.0
2008-09-24 15:20:00,33.56,33.67,33.46,33.65,65500.0,33.56,33.67,33.46,33.65,65500.0
2008-09-24 15:30:00,33.65,33.73,33.51,33.51,69500.0,33.65,33.73,33.51,33.51,69500.0
2008-09-24 15:40:00,33.51,33.51,33.34,33.44,163000.0,33.51,33.51,33.34,33.44,163000.0
2008-09-24 15:50:00,33.45,33.68,33.42,33.6,298400.0,33.45,33.68,33.42,33.6,298400.0
2008-09-25 09:30:00,34.0,34.2,33.48,34.11,79300.0,34.0,34.2,33.48,34.11,79300.0
2008-09-25 09:40:00,34.11,34.52,34.03,34.43,71100.0,34.11,34.52,34.03,34.43,71100.0
2008-09-25 09:50:00,34.45,34.52,34.36,34.42,47300.0,34.45,34.52,34.36,34.42,47300.0
2008-09-25 10:00:00,34.41,34.68,34.33,34.67,100800.0,34.41,34.68,34.33,34.67,100800.0
2008-09-25 10:10:00,34.67,34.97,34.62,34.94,61400.0,34.67,34.97,34.62,34.94,61400.0
2008-09-25 10:20:00,34.94,34.94,34.75,34.86,56100.0,34.94,34.94,34.75,34.86,56100.0
2008-09-25 10:30:00,34.86,34.94,34.59,34.67,71400.0,34.86,34.94,34.59,34.67,71400.0
2008-09-25 10:40:00,34.67,34.84,34.66,34.82,66900.0,34.67,34.84,34.66,34.82,66900.0
2008-09-25 10:50:00,34.82,34.89,34.75,34.78,58800.0,34.82,34.89,34.75,34.78,58800.0
2008-09-25 11:00:00,34.78,34.87,34.64,34.7,54500.0,34.78,34.87,34.64,34.7,54500.0
2008-09-25 11:10:00,34.7,34.77,34.66,34.75,26500.0,34.7,34.77,34.66,34.75,26500.0
2008-09-25 11:20:00,34.75,34.96,34.69,34.96,39900.0,34.75,34.96,34.69,34.96,39900.0
2008-09-25 11:30:00,34.93,35.0,34.81,34.81,33300.0,34.93,35.0,34.81,34.81,33300.0
2008-09-25 11:40:00,34.81,34.96,34.8,34.87,41300.0,34.81,34.96,34.8,34.87,41300.0
2008-09-25 11:50:00,34.86,34.86,34.71,34.71,29700.0,34.86,34.86,34.71,34.71,29700.0
2008-09-25 12:00:00,34.71,34.73,34.59,34.65,27800.0,34.71,34.73,34.59,34.65,27800.0
2008-09-25 12:10:00,34.65,34.79,34.61,34.75,23100.0,34.65,34.79,34.61,34.75,23100.0
2008-09-25 12:20:00,34.75,34.75,34.68,34.74,22200.0,34.75,34.75,34.68,34.74,22200.0
2008-09-25 12:30:00,34.74,34.76,34.67,34.69,43500.0,34.74,34.76,34.67,34.69,43500.0
2008-09-25 12:40:00,34.7,34.72,34.65,34.66,22000.0,34.7,34.72,34.65,34.66,22000.0
2008-09-25 12:50:00,34.65,34.73,34.59,34.6,55900.0,34.65,34.73,34.59,34.6,55900.0
2008-09-25 13:00:00,34.6,34.72,34.53,34.56,65400.0,34.6,34.72,34.53,34.56,65400.0
2008-09-25 13:10:00,34.58,34.58,34.44,34.54,33900.0,34.58,34.58,34.44,34.54,33900.0
2008-09-25 13:20:00,34.53,34.66,34.53,34.64,48800.0,34.53,34.66,34.53,34.64,48800.0
2008-09-25 13:30:00,34.64,34.92,34.64,34.89,51100.0,34.64,34.92,34.64,34.89,51100.0
2008-09-25 13:40:00,34.87,34.87,34.77,34.79,28500.0,34.87,34.87,34.77,34.79,28500.0
2008-09-25 13:50:00,34.78,34.78,34.54,34.59,57300.0,34.78,34.78,34.54,34.59,57300.0
2008-09-25 14:00:00,34.59,34.59,34.43,34.5,66000.0,34.59,34.59,34.43,34.5,66000.0
2008-09-25 14:10:00,34.48,34.49,34.26,34.35,48300.0,34.48,34.49,34.26,34.35,48300.0
2008-09-25 14:20:00,34.34,34.35,34.2,34.23,37200.0,34.34,34.35,34.2,34.23,37200.0
2008-09-25 14:30:00,34.24,34.32,34.19,34.3,55600.0,34.24,34.32,34.19,34.3,55600.0
2008-09-25 14:40:00,34.3,34.31,34.12,34.13,50400.0,34.3,34.31,34.12,34.13,50400.0
2008-09-25 14:50:00,34.12,34.24,34.11,34.11,89600.0,34.12,34.24,34.11,34.11,89600.0
2008-09-25 15:00:00,34.11,34.18,34.09,34.15,93700.0,34.11,34.18,34.09,34.15,93700.0
2008-09-25 15:10:00,34.14,34.23,34.05,34.19,84000.0,34.14,34.23,34.05,34.19,84000.0
2008-09-25 15:20:00,34.19,34.41,34.16,34.36,114900.0,34.19,34.41,34.16,34.36,114900.0
2008-09-25 15:30:00,34.36,34.41,34.26,34.34,99800.0,34.36,34.41,34.26,34.34,99800.0
2008-09-25 15:40:00,34.34,34.36,34.06,34.12,113800.0,34.34,34.36,34.06,34.12,113800.0
2008-09-25 15:50:00,34.09,34.21,34.08,34.21,165100.0,34.09,34.21,34.08,34.21,165100.0
2008-09-26 09:30:00,33.54,33.77,33.08,33.63,102600.0,33.54,33.77,33.08,33.63,102600.0
2008-09-26 09:40:00,33.61,33.89,33.43,33.47,56700.0,33.61,33.89,33.43,33.47,56700.0
2008-09-26 09:50:00,33.44,33.9,33.42,33.68,71500.0,33.44,33.9,33.42,33.68,71500.0
2008-09-26 10:00:00,33.68,33.77,33.44,33.66,24100.0,33.68,33.77,33.44,33.66,24100.0
2008-09-26 10:10:00,33.65,33.73,33.56,33.59,15800.0,33.65,33.73,33.56,33.59,15800.0
2008-09-26 10:20:00,33.62,33.75,33.51,33.57,14200.0,33.62,33.75,33.51,33.57,14200.0
2008-09-26 10:30:00,33.58,33.59,33.45,33.57,22700.0,33.58,33.59,33.45,33.57,22700.0
2008-09-26 10:40:00,33.6,33.7,33.59,33.66,25100.0,33.6,33.7,33.59,33.66,25100.0
2008-09-26 10:50:00,33.68,33.89,33.61,33.69,45700.0,33.68,33.89,33.61,33.69,45700.0
2008-09-26 11:00:00,33.69,33.75,33.48,33.72,37100.0,33.69,33.75,33.48,33.72,37100.0
2008-09-26 11:10:00,33.73,33.85,33.57,33.83,100900.0,33.73,33.85,33.57,33.83,100900.0
2008-09-26 11:20:00,33.81,34.02,33.81,33.94,46300.0,33.81,34.02,33.81,33.94,46300.0
2008-09-26 11:30:00,33.96,34.07,33.89,33.96,42400.0,33.96,34.07,33.89,33.96,42400.0
2008-09-26 11:40:00,33.97,34.12,33.94,34.09,69700.0,33.97,34.12,33.94,34.09,69700.0
2008-09-26 11:50:00,34.11,34.19,34.05,34.14,44200.0,34.11,34.19,34.05,34.14,44200.0
2008-09-26 12:00:00,34.11,34.15,34.0,34.11,60800.0,34.11,34.15,34.0,34.11,60800.0
2008-09-26 12:10:00,34.14,34.25,34.12,34.17,46600.0,34.14,34.25,34.12,34.17,46600.0
2008-09-26 12:20:00,34.16,34.42,34.14,34.39,71000.0,34.16,34.42,34.14,34.39,71000.0
2008-09-26 12:30:00,34.41,34.5,34.37,34.41,76000.0,34.41,34.5,34.37,34.41,76000.0
2008-09-26 12:40:00,34.41,34.55,34.37,34.51,53400.0,34.41,34.55,34.37,34.51,53400.0
2008-09-26 12:50:00,34.51,34.67,34.46,34.57,58700.0,34.51,34.67,34.46,34.57,58700.0
2008-09-26 13:00:00,34.58,34.84,34.58,34.82,63500.0,34.58,34.84,34.58,34.82,63500.0
2008-09-26 13:10:00,34.82,35.0,34.78,34.92,90400.0,34.82,35.0,34.78,34.92,90400.0
2008-09-26 13:20:00,34.93,35.08,34.89,35.0,86600.0,34.93,35.08,34.89,35.0,86600.0
2008-09-26 13:30:00,34.97,34.98,34.8,34.93,67100.0,34.97,34.98,34.8,34.93,67100.0
2008-09-26 13:40:00,34.93,35.07,34.9,35.01,87100.0,34.93,35.07,34.9,35.01,87100.0
2008-09-26 13:50:00,35.02,35.08,34.92,35.01,117400.0,35.02,35.08,34.92,35.01,117400.0
2008-09-26 14:00:00,35.02,35.15,34.94,35.01,116400.0,35.02,35.15,34.94,35.01,116400.0
2008-09-26 14:10:00,35.02,35.21,35.02,35.2,48900.0,35.02,35.21,35.02,35.2,48900.0
2008-09-26 14:20:00,35.19,35.19,34.93,34.93,71300.0,35.19,35.19,34.93,34.93,71300.0
2008-09-26 14:30:00,34.94,35.13,34.91,35.04,75300.0,34.94,35.13,34.91,35.04,75300.0
2008-09-26 14:40:00,35.04,35.19,34.99,35.16,95000.0,35.04,35.19,34.99,35.16,95000.0
2008-09-26 14:50:00,35.14,35.15,34.99,35.0,71600.0,35.14,35.15,34.99,35.0,71600.0
2008-09-26 15:00:00,35.0,35.04,34.9,34.97,132800.0,35.0,35.04,34.9,34.97,132800.0
2008-09-26 15:10:00,34.97,35.01,34.94,34.99,94900.0,34.97,35.01,34.94,34.99,94900.0
2008-09-26 15:20:00,34.99,35.35,34.98,35.27,160600.0,34.99,35.35,34.98,35.27,160600.0
2008-09-26 15:30:00,35.27,35.31,35.13,35.21,110300.0,35.27,35.31,35.13,35.21,110300.0
2008-09-26 15:40:00,35.21,35.29,35.17,35.2,145400.0,35.21,35.29,35.17,35.2,145400.0
2008-09-26 15:50:00,35.19,35.32,35.05,35.21,305300.0,35.19,35.32,35.05,35.21,305300.0
2008-09-29 09:30:00,35.15,35.15,34.25,34.36,94500.0,35.15,35.15,34.25,34.36,94500.0
2008-09-29 09:40:00,34.37,34.42,33.78,34.09,89200.0,34.37,34.42,33.78,34.09,89200.0
2008-09-29 09:50:00,34.06,34.14,33.6,33.87,72800.0,34.06,34.14,33.6,33.87,72800.0
2008-09-29 10:00:00,33.87,34.06,33.81,33.88,92700.0,33.87,34.06,33.81,33.88,92700.0
2008-09-29 10:10:00,33.86,33.93,33.64,33.82,67300.0,33.86,33.93,33.64,33.82,67300.0
2008-09-29 10:20:00,33.85,34.18,33.68,34.15,96100.0,33.85,34.18,33.68,34.15,96100.0
2008-09-29 10:30:00,34.13,34.21,33.83,33.9,88600.0,34.13,34.21,33.83,33.9,88600.0
2008-09-29 10:40:00,33.89,34.05,33.78,34.02,92600.0,33.89,34.05,33.78,34.02,92600.0
2008-09-29 10:50:00,34.05,34.23,33.91,34.1,44900.0,34.05,34.23,33.91,34.1,44900.0
2008-09-29 11:00:00,34.1,34.12,33.92,34.08,44600.0,34.1,34.12,33.92,34.08,44600.0
2008-09-29 11:10:00,34.06,34.14,33.97,33.98,40400.0,34.06,34.14,33.97,33.98,40400.0
2008-09-29 11:20:00,33.98,34.07,33.85,33.86,38000.0,33.98,34.07,33.85,33.86,38000.0
2008-09-29 11:30:00,33.88,33.88,33.66,33.73,34400.0,33.88,33.88,33.66,33.73,34400.0
2008-09-29 11:40:00,33.73,33.75,33.64,33.71,49600.0,33.73,33.75,33.64,33.71,49600.0
2008-09-29 11:50:00,33.71,33.75,33.66,33.66,24400.0,33.71,33.75,33.66,33.66,24400.0
2008-09-29 12:00:00,33.67,33.75,33.63,33.7,41000.0,33.67,33.75,33.63,33.7,41000.0
2008-09-29 12:10:00,33.7,33.78,33.51,33.52,43000.0,33.7,33.78,33.51,33.52,43000.0
2008-09-29 12:20:00,33.51,33.59,33.37,33.45,87200.0,33.51,33.59,33.37,33.45,87200.0
2008-09-29 12:30:00,33.44,33.5,33.31,33.37,56700.0,33.44,33.5,33.31,33.37,56700.0
2008-09-29 12:40:00,33.36,33.78,33.35,33.6,54800.0,33.36,33.78,33.35,33.6,54800.0
2008-09-29 12:50:00,33.61,33.61,33.49,33.58,32600.0,33.61,33.61,33.49,33.58,32600.0
2008-09-29 13:00:00,33.6,33.69,33.31,33.45,35800.0,33.6,33.69,33.31,33.45,35800.0
2008-09-29 13:10:00,33.44,33.55,33.44,33.44,31900.0,33.44,33.55,33.44,33.44,31900.0
2008-09-29 13:20:00,33.42,33.76,33.42,33.72,55100.0,33.42,33.76,33.42,33.72,55100.0
2008-09-29 13:30:00,33.73,33.75,33.36,33.45,114000.0,33.73,33.75,33.36,33.45,114000.0
2008-09-29 13:40:00,33.45,33.53,32.58,32.91,160700.0,33.45,33.53,32.58,32.91,160700.0
2008-09-29 13:50:00,32.92,33.39,32.81,32.83,117000.0,32.92,33.39,32.81,32.83,117000.0
2008-09-29 14:00:00,32.84,33.26,32.38,32.78,202000.0,32.84,33.26,32.38,32.78,202000.0
2008-09-29 14:10:00,32.77,32.84,32.37,32.65,263500.0,32.77,32.84,32.37,32.65,263500.0
2008-09-29 14:20:00,32.64,33.0,32.55,32.81,312500.0,32.64,33.0,32.55,32.81,312500.0
2008-09-29 14:30:00,32.82,32.82,32.49,32.69,58400.0,32.82,32.82,32.49,32.69,58400.0
2008-09-29 14:40:00,32.71,32.95,32.65,32.85,101000.0,32.71,32.95,32.65,32.85,101000.0
2008-09-29 14:50:00,32.86,33.02,32.77,32.78,110000.0,32.86,33.02,32.77,32.78,110000.0
2008-09-29 15:00:00,32.77,32.92,32.72,32.75,114100.0,32.77,32.92,32.72,32.75,114100.0
2008-09-29 15:10:00,32.75,32.81,32.35,32.39,93700.0,32.75,32.81,32.35,32.39,93700.0
2008-09-29 15:20:00,32.38,32.38,31.96,32.08,185000.0,32.38,32.38,31.96,32.08,185000.0
2008-09-29 15:30:00,32.08,32.37,31.85,32.37,213800.0,32.08,32.37,31.85,32.37,213800.0
2008-09-29 15:40:00,32.38,33.13,32.24,33.06,251600.0,32.38,33.13,32.24,33.06,251600.0
2008-09-29 15:50:00,33.11,33.12,31.98,32.17,394300.0,33.11,33.12,31.98,32.17,394300.0
2008-09-30 09:30:00,32.75,32.98,32.06,32.16,158600.0,32.75,32.98,32.06,32.16,158600.0
2008-09-30 09:40:00,32.14,32.22,31.96,31.98,218900.0,32.14,32.22,31.96,31.98,218900.0
2008-09-30 09:50:00,32.0,32.06,31.57,31.97,169100.0,32.0,32.06,31.57,31.97,169100.0
2008-09-30 10:00:00,31.97,32.27,31.86,32.03,75700.0,31.97,32.27,31.86,32.03,75700.0
2008-09-30 10:10:00,32.02,32.51,31.95,32.48,60800.0,32.02,32.51,31.95,32.48,60800.0
2008-09-30 10:20:00,32.5,32.51,32.25,32.32,114400.0,32.5,32.51,32.25,32.32,114400.0
2008-09-30 10:30:00,32.32,32.36,32.24,32.27,37700.0,32.32,32.36,32.24,32.27,37700.0
2008-09-30 10:40:00,32.3,32.67,32.25,32.65,52800.0,32.3,32.67,32.25,32.65,52800.0
2008-09-30 10:50:00,32.65,32.68,32.54,32.55,58600.0,32.65,32.68,32.54,32.55,58600.0
2008-09-30 11:00:00,32.55,32.57,32.4,32.52,41800.0,32.55,32.57,32.4,32.52,41800.0
2008-09-30 11:10:00,32.53,32.62,32.33,32.37,36400.0,32.53,32.62,32.33,32.37,36400.0
2008-09-30 11:20:00,32.39,32.53,32.28,32.53,61700.0,32.39,32.53,32.28,32.53,61700.0
2008-09-30 11:30:00,32.54,32.76,32.53,32.61,78800.0,32.54,32.76,32.53,32.61,78800.0
2008-09-30 11:40:00,32.62,32.68,32.47,32.6,68800.0,32.62,32.68,32.47,32.6,68800.0
2008-09-30 11:50:00,32.59,32.7,32.5,32.65,77700.0,32.59,32.7,32.5,32.65,77700.0
2008-09-30 12:00:00,32.65,32.7,32.44,32.54,66500.0,32.65,32.7,32.44,32.54,66500.0
2008-09-30 12:10:00,32.5,32.5,32.29,32.33,37800.0,32.5,32.5,32.29,32.33,37800.0
2008-09-30 12:20:00,32.35,32.4,32.22,32.29,59000.0,32.35,32.4,32.22,32.29,59000.0
2008-09-30 12:30:00,32.29,32.36,32.16,32.29,67000.0,32.29,32.36,32.16,32.29,67000.0
2008-09-30 12:40:00,32.31,32.45,32.26,32.39,26300.0,32.31,32.45,32.26,32.39,26300.0
2008-09-30 12:50:00,32.38,32.43,32.33,32.39,15500.0,32.38,32.43,32.33,32.39,15500.0
2008-09-30 13:00:00,32.4,32.42,32.21,32.32,27800.0,32.4,32.42,32.21,32.32,27800.0
2008-09-30 13:10:00,32.3,32.43,32.27,32.39,56200.0,32.3,32.43,32.27,32.39,56200.0
2008-09-30 13:20:00,32.39,32.4,32.31,32.4,39900.0,32.39,32.4,32.31,32.4,39900.0
2008-09-30 13:30:00,32.39,32.58,32.38,32.45,50300.0,32.39,32.58,32.38,32.45,50300.0
2008-09-30 13:40:00,32.44,32.47,32.35,32.4,21200.0,32.44,32.47,32.35,32.4,21200.0
2008-09-30 13:50:00,32.4,32.51,32.38,32.43,36800.0,32.4,32.51,32.38,32.43,36800.0
2008-09-30 14:00:00,32.43,32.6,32.41,32.55,23500.0,32.43,32.6,32.41,32.55,23500.0
2008-09-30 14:10:00,32.56,32.68,32.55,32.58,45100.0,32.56,32.68,32.55,32.58,45100.0
2008-09-30 14:20:00,32.6,32.76,32.57,32.74,59600.0,32.6,32.76,32.57,32.74,59600.0
2008-09-30 14:30:00,32.74,32.76,32.67,32.72,58300.0,32.74,32.76,32.67,32.72,58300.0
2008-09-30 14:40:00,32.74,32.75,32.58,32.75,58100.0,32.74,32.75,32.58,32.75,58100.0
2008-09-30 14:50:00,32.74,32.84,32.69,32.8,63200.0,32.74,32.84,32.69,32.8,63200.0
2008-09-30 15:00:00,32.81,32.94,32.79,32.84,81800.0,32.81,32.94,32.79,32.84,81800.0
2008-09-30 15:10:00,32.84,32.84,32.61,32.68,68100.0,32.84,32.84,32.61,32.68,68100.0
2008-09-30 15:20:00,32.68,32.93,32.67,32.87,96600.0,32.68,32.93,32.67,32.87,96600.0
2008-09-30 15:30:00,32.88,32.89,32.75,32.84,92000.0,32.88,32.89,32.75,32.84,92000.0
2008-09-30 15:40:00,32.84,33.23,32.83,33.22,142000.0,32.84,33.23,32.83,33.22,142000.0
2008-09-30 15:50:00,33.23,33.52,33.23,33.49,492600.0,33.23,33.52,33.23,33.49,492600.0
2008-10-01 09:30:00,32.4,32.78,32.4,32.53,235000.0,32.4,32.78,32.4,32.53,235000.0
2008-10-01 09:40:00,32.53,33.0,32.47,32.87,96500.0,32.53,33.0,32.47,32.87,96500.0
2008-10-01 09:50:00,32.86,32.87,32.61,32.72,91800.0,32.86,32.87,32.61,32.72,91800.0
2008-10-01 10:00:00,32.72,32.72,32.44,32.67,139400.0,32.72,32.72,32.44,32.67,139400.0
2008-10-01 10:10:00,32.67,32.92,32.64,32.8,137300.0,32.67,32.92,32.64,32.8,137300.0
2008-10-01 10:20:00,32.81,32.86,32.61,32.64,61600.0,32.81,32.86,32.61,32.64,61600.0
2008-10-01 10:30:00,32.63,32.65,32.32,32.38,114400.0,32.63,32.65,32.32,32.38,114400.0
2008-10-01 10:40:00,32.39,32.47,32.19,32.21,67200.0,32.39,32.47,32.19,32.21,67200.0
2008-10-01 10:50:00,32.2,32.26,31.93,32.25,134500.0,32.2,32.26,31.93,32.25,134500.0
2008-10-01 11:00:00,32.26,32.32,32.05,32.06,111500.0,32.26,32.32,32.05,32.06,111500.0
2008-10-01 11:10:00,32.08,32.25,32.03,32.24,50100.0,32.08,32.25,32.03,32.24,50100.0
2008-10-01 11:20:00,32.25,32.29,32.14,32.19,84800.0,32.25,32.29,32.14,32.19,84800.0
2008-10-01 11:30:00,32.17,32.22,32.09,32.17,49600.0,32.17,32.22,32.09,32.17,49600.0
2008-10-01 11:40:00,32.17,32.18,32.04,32.15,37600.0,32.17,32.18,32.04,32.15,37600.0
2008-10-01 11:50:00,32.15,32.23,32.12,32.13,35000.0,32.15,32.23,32.12,32.13,35000.0
2008-10-01 12:00:00,32.14,32.18,32.03,32.04,45200.0,32.14,32.18,32.03,32.04,45200.0
2008-10-01 12:10:00,32.06,32.36,32.02,32.3,91900.0,32.06,32.36,32.02,32.3,91900.0
2008-10-01 12:20:00,32.3,32.36,32.22,32.31,50900.0,32.3,32.36,32.22,32.31,50900.0
2008-10-01 12:30:00,32.29,32.55,32.29,32.44,67600.0,32.29,32.55,32.29,32.44,67600.0
2008-10-01 12:40:00,32.45,32.5,32.29,32.48,48500.0,32.45,32.5,32.29,32.48,48500.0
2008-10-01 12:50:00,32.49,32.58,32.4,32.4,57800.0,32.49,32.58,32.4,32.4,57800.0
2008-10-01 13:00:00,32.4,32.4,32.19,32.25,43700.0,32.4,32.4,32.19,32.25,43700.0
2008-10-01 13:10:00,32.26,32.3,32.13,32.16,104200.0,32.26,32.3,32.13,32.16,104200.0
2008-10-01 13:20:00,32.17,32.2,32.05,32.12,66300.0,32.17,32.2,32.05,32.12,66300.0
2008-10-01 13:30:00,32.13,32.15,31.91,31.97,84600.0,32.13,32.15,31.91,31.97,84600.0
2008-10-01 13:40:00,31.98,32.36,31.8,32.16,205700.0,31.98,32.36,31.8,32.16,205700.0
2008-10-01 13:50:00,32.16,32.34,32.0,32.19,113200.0,32.16,32.34,32.0,32.19,113200.0
2008-10-01 14:00:00,32.19,32.29,32.04,32.1,118100.0,32.19,32.29,32.04,32.1,118100.0
2008-10-01 14:10:00,32.1,32.37,32.01,32.31,113300.0,32.1,32.37,32.01,32.31,113300.0
2008-10-01 14:20:00,32.31,32.44,32.24,32.42,46100.0,32.31,32.44,32.24,32.42,46100.0
2008-10-01 14:30:00,32.42,32.45,32.2,32.41,57300.0,32.42,32.45,32.2,32.41,57300.0
2008-10-01 14:40:00,32.42,32.74,32.38,32.68,118000.0,32.42,32.74,32.38,32.68,118000.0
2008-10-01 14:50:00,32.69,32.71,32.35,32.47,96400.0,32.69,32.71,32.35,32.47,96400.0
2008-10-01 15:00:00,32.46,32.5,32.36,32.48,72200.0,32.46,32.5,32.36,32.48,72200.0
2008-10-01 15:10:00,32.47,32.61,32.36,32.44,88800.0,32.47,32.61,32.36,32.44,88800.0
2008-10-01 15:20:00,32.44,32.51,32.34,32.47,88900.0,32.44,32.51,32.34,32.47,88900.0
2008-10-01 15:30:00,32.47,32.54,32.36,32.41,102500.0,32.47,32.54,32.36,32.41,102500.0
2008-10-01 15:40:00,32.42,32.62,32.4,32.44,91400.0,32.42,32.62,32.4,32.44,91400.0
2008-10-01 15:50:00,32.43,32.57,32.39,32.54,147800.0,32.43,32.57,32.39,32.54,147800.0
2008-10-02 09:30:00,32.38,32.54,32.03,32.07,46800.0,32.38,32.54,32.03,32.07,46800.0
2008-10-02 09:40:00,32.08,32.36,31.97,32.32,46100.0,32.08,32.36,31.97,32.32,46100.0
2008-10-02 09:50:00,32.32,32.51,32.28,32.29,77500.0,32.32,32.51,32.28,32.29,77500.0
2008-10-02 10:00:00,32.29,32.29,32.08,32.1,86800.0,32.29,32.29,32.08,32.1,86800.0
2008-10-02 10:10:00,32.11,32.12,31.96,32.07,47500.0,32.11,32.12,31.96,32.07,47500.0
2008-10-02 10:20:00,32.06,32.06,31.72,31.91,111100.0,32.06,32.06,31.72,31.91,111100.0
2008-10-02 10:30:00,31.92,32.21,31.92,32.18,48600.0,31.92,32.21,31.92,32.18,48600.0
2008-10-02 10:40:00,32.18,32.18,31.92,31.94,27100.0,32.18,32.18,31.92,31.94,27100.0
2008-10-02 10:50:00,31.97,32.15,31.95,32.06,23900.0,31.97,32.15,31.95,32.06,23900.0
2008-10-02 11:00:00,32.06,32.19,32.02,32.06,90900.0,32.06,32.19,32.02,32.06,90900.0
2008-10-02 11:10:00,32.07,32.07,31.69,31.78,108600.0,32.07,32.07,31.69,31.78,108600.0
2008-10-02 11:20:00,31.78,31.8,31.69,31.75,62300.0,31.78,31.8,31.69,31.75,62300.0
2008-10-02 11:30:00,31.76,31.8,31.66,31.76,72400.0,31.76,31.8,31.66,31.76,72400.0
2008-10-02 11:40:00,31.74,32.01,31.7,31.93,39500.0,31.74,32.01,31.7,31.93,39500.0
2008-10-02 11:50:00,31.92,31.96,31.72,31.78,39100.0,31.92,31.96,31.72,31.78,39100.0
2008-10-02 12:00:00,31.79,31.86,31.63,31.64,52300.0,31.79,31.86,31.63,31.64,52300.0
2008-10-02 12:10:00,31.64,31.71,31.55,31.7,74800.0,31.64,31.71,31.55,31.7,74800.0
2008-10-02 12:20:00,31.7,31.75,31.69,31.73,49100.0,31.7,31.75,31.69,31.73,49100.0
2008-10-02 12:30:00,31.74,31.77,31.6,31.61,27500.0,31.74,31.77,31.6,31.61,27500.0
2008-10-02 12:40:00,31.6,31.71,31.57,31.7,46600.0,31.6,31.71,31.57,31.7,46600.0
2008-10-02 12:50:00,31.69,31.85,31.67,31.81,35700.0,31.69,31.85,31.67,31.81,35700.0
2008-10-02 13:00:00,31.8,31.8,31.52,31.52,99800.0,31.8,31.8,31.52,31.52,99800.0
2008-10-02 13:10:00,31.51,31.64,31.46,31.58,129500.0,31.51,31.64,31.46,31.58,129500.0
2008-10-02 13:20:00,31.57,31.6,31.32,31.37,68000.0,31.57,31.6,31.32,31.37,68000.0
2008-10-02 13:30:00,31.37,31.46,31.27,31.27,82600.0,31.37,31.46,31.27,31.27,82600.0
2008-10-02 13:40:00,31.25,31.4,31.15,31.34,176300.0,31.25,31.4,31.15,31.34,176300.0
2008-10-02 13:50:00,31.33,31.36,31.13,31.17,134600.0,31.33,31.36,31.13,31.17,134600.0
2008-10-02 14:00:00,31.17,31.24,31.11,31.15,87400.0,31.17,31.24,31.11,31.15,87400.0
2008-10-02 14:10:00,31.15,31.19,31.0,31.03,76400.0,31.15,31.19,31.0,31.03,76400.0
2008-10-02 14:20:00,31.02,31.04,30.81,30.82,73800.0,31.02,31.04,30.81,30.82,73800.0
2008-10-02 14:30:00,30.82,30.85,30.62,30.7,110900.0,30.82,30.85,30.62,30.7,110900.0
2008-10-02 14:40:00,30.68,30.81,30.64,30.67,116500.0,30.68,30.81,30.64,30.67,116500.0
2008-10-02 14:50:00,30.67,30.77,30.64,30.76,94500.0,30.67,30.77,30.64,30.76,94500.0
2008-10-02 15:00:00,30.76,30.83,30.68,30.71,60800.0,30.76,30.83,30.68,30.71,60800.0
2008-10-02 15:10:00,30.71,30.76,30.46,30.49,132800.0,30.71,30.76,30.46,30.49,132800.0
2008-10-02 15:20:00,30.49,30.62,30.46,30.51,104200.0,30.49,30.62,30.46,30.51,104200.0
2008-10-02 15:30:00,30.51,30.76,30.44,30.44,128100.0,30.51,30.76,30.44,30.44,128100.0
2008-10-02 15:40:00,30.44,30.54,30.36,30.38,137100.0,30.44,30.54,30.36,30.38,137100.0
2008-10-02 15:50:00,30.37,30.63,30.32,30.45,304700.0,30.37,30.63,30.32,30.45,304700.0
2008-10-03 09:30:00,30.74,31.1,30.5,31.06,102100.0,30.74,31.1,30.5,31.06,102100.0
2008-10-03 09:40:00,31.07,31.13,30.86,31.08,114100.0,31.07,31.13,30.86,31.08,114100.0
2008-10-03 09:50:00,31.11,31.36,31.04,31.08,85800.0,31.11,31.36,31.04,31.08,85800.0
2008-10-03 10:00:00,31.12,31.33,31.05,31.28,134100.0,31.12,31.33,31.05,31.28,134100.0
2008-10-03 10:10:00,31.28,31.59,31.25,31.55,104100.0,31.28,31.59,31.25,31.55,104100.0
2008-10-03 10:20:00,31.55,31.74,31.37,31.73,111200.0,31.55,31.74,31.37,31.73,111200.0
2008-10-03 10:30:00,31.71,31.77,31.48,31.51,247400.0,31.71,31.77,31.48,31.51,247400.0
2008-10-03 10:40:00,31.51,31.73,31.5,31.71,85800.0,31.51,31.73,31.5,31.71,85800.0
2008-10-03 10:50:00,31.71,32.18,31.71,31.95,119600.0,31.71,32.18,31.71,31.95,119600.0
2008-10-03 11:00:00,31.94,32.14,31.94,32.1,103400.0,31.94,32.14,31.94,32.1,103400.0
2008-10-03 11:10:00,32.1,32.13,31.95,32.06,223700.0,32.1,32.13,31.95,32.06,223700.0
2008-10-03 11:20:00,32.06,32.14,32.03,32.06,87300.0,32.06,32.14,32.03,32.06,87300.0
2008-10-03 11:30:00,32.08,32.25,32.08,32.15,76000.0,32.08,32.25,32.08,32.15,76000.0
2008-10-03 11:40:00,32.16,32.16,31.98,32.0,70400.0,32.16,32.16,31.98,32.0,70400.0
2008-10-03 11:50:00,32.0,32.26,31.98,32.26,85200.0,32.0,32.26,31.98,32.26,85200.0
2008-10-03 12:00:00,32.25,32.4,32.22,32.28,98400.0,32.25,32.4,32.22,32.28,98400.0
2008-10-03 12:10:00,32.29,32.37,32.18,32.18,88400.0,32.29,32.37,32.18,32.18,88400.0
2008-10-03 12:20:00,32.17,32.17,31.88,32.1,83400.0,32.17,32.17,31.88,32.1,83400.0
2008-10-03 12:30:00,32.1,32.12,31.95,32.01,60600.0,32.1,32.12,31.95,32.01,60600.0
2008-10-03 12:40:00,32.01,32.1,31.89,31.97,86200.0,32.01,32.1,31.89,31.97,86200.0
2008-10-03 12:50:00,31.97,32.15,31.97,32.14,38300.0,31.97,32.15,31.97,32.14,38300.0
2008-10-03 13:00:00,32.14,32.39,32.0,32.19,65200.0,32.14,32.39,32.0,32.19,65200.0
2008-10-03 13:10:00,32.17,32.2,31.92,32.04,88400.0,32.17,32.2,31.92,32.04,88400.0
2008-10-03 13:20:00,32.03,32.35,31.8,31.88,127600.0,32.03,32.35,31.8,31.88,127600.0
2008-10-03 13:30:00,31.84,32.05,31.63,31.83,200200.0,31.84,32.05,31.63,31.83,200200.0
2008-10-03 13:40:00,31.84,31.84,31.35,31.71,136800.0,31.84,31.84,31.35,31.71,136800.0
2008-10-03 13:50:00,31.71,31.83,31.41,31.52,98400.0,31.71,31.83,31.41,31.52,98400.0
2008-10-03 14:00:00,31.55,31.75,31.29,31.7,70400.0,31.55,31.75,31.29,31.7,70400.0
2008-10-03 14:10:00,31.73,31.94,31.65,31.71,52800.0,31.73,31.94,31.65,31.71,52800.0
2008-10-03 14:20:00,31.72,31.72,31.34,31.34,83100.0,31.72,31.72,31.34,31.34,83100.0
2008-10-03 14:30:00,31.36,31.51,31.05,31.5,102200.0,31.36,31.51,31.05,31.5,102200.0
2008-10-03 14:40:00,31.5,31.61,31.24,31.38,69900.0,31.5,31.61,31.24,31.38,69900.0
2008-10-03 14:50:00,31.39,31.64,31.39,31.6,88900.0,31.39,31.64,31.39,31.6,88900.0
2008-10-03 15:00:00,31.6,31.61,31.37,31.45,109700.0,31.6,31.61,31.37,31.45,109700.0
2008-10-03 15:10:00,31.45,31.45,31.17,31.24,107500.0,31.45,31.45,31.17,31.24,107500.0
2008-10-03 15:20:00,31.24,31.29,31.04,31.04,120300.0,31.24,31.29,31.04,31.04,120300.0
2008-10-03 15:30:00,31.04,31.24,30.95,30.96,123300.0,31.04,31.24,30.95,30.96,123300.0
2008-10-03 15:40:00,30.97,30.97,30.55,30.61,151600.0,30.97,30.97,30.55,30.61,151600.0
2008-10-03 15:50:00,30.62,30.73,30.53,30.7,262900.0,30.62,30.73,30.53,30.7,262900.0
2008-10-06 09:30:00,30.09,30.61,30.04,30.35,144700.0,30.09,30.61,30.04,30.35,144700.0
2008-10-06 09:40:00,30.38,30.44,29.56,29.59,151500.0,30.38,30.44,29.56,29.59,151500.0
2008-10-06 09:50:00,29.59,29.71,28.88,28.96,179300.0,29.59,29.71,28.88,28.96,179300.0
2008-10-06 10:00:00,28.95,29.0,28.79,28.92,152900.0,28.95,29.0,28.79,28.92,152900.0
2008-10-06 10:10:00,28.92,29.04,28.63,28.68,130000.0,28.92,29.04,28.63,28.68,130000.0
2008-10-06 10:20:00,28.69,28.88,28.43,28.52,85300.0,28.69,28.88,28.43,28.52,85300.0
2008-10-06 10:30:00,28.52,28.52,28.12,28.13,81400.0,28.52,28.52,28.12,28.13,81400.0
2008-10-06 10:40:00,28.14,28.39,28.1,28.33,154100.0,28.14,28.39,28.1,28.33,154100.0
2008-10-06 10:50:00,28.31,28.77,28.28,28.75,68300.0,28.31,28.77,28.28,28.75,68300.0
2008-10-06 11:00:00,28.7,28.83,28.5,28.8,62600.0,28.7,28.83,28.5,28.8,62600.0
2008-10-06 11:10:00,28.8,28.81,28.48,28.63,143400.0,28.8,28.81,28.48,28.63,143400.0
2008-10-06 11:20:00,28.62,28.66,28.31,28.33,188800.0,28.62,28.66,28.31,28.33,188800.0
2008-10-06 11:30:00,28.3,28.47,28.21,28.34,134000.0,28.3,28.47,28.21,28.34,134000.0
2008-10-06 11:40:00,28.33,28.4,28.14,28.15,98300.0,28.33,28.4,28.14,28.15,98300.0
2008-10-06 11:50:00,28.13,28.13,27.87,27.94,112200.0,28.13,28.13,27.87,27.94,112200.0
2008-10-06 12:00:00,27.96,28.14,27.88,27.91,63700.0,27.96,28.14,27.88,27.91,63700.0
2008-10-06 12:10:00,27.93,27.97,27.77,27.95,106800.0,27.93,27.97,27.77,27.95,106800.0
2008-10-06 12:20:00,27.94,28.22,27.91,28.08,249500.0,27.94,28.22,27.91,28.08,249500.0
2008-10-06 12:30:00,28.08,28.19,28.0,28.0,79600.0,28.08,28.19,28.0,28.0,79600.0
2008-10-06 12:40:00,27.98,28.07,27.87,27.9,61600.0,27.98,28.07,27.87,27.9,61600.0
2008-10-06 12:50:00,27.9,27.92,27.69,27.72,78100.0,27.9,27.92,27.69,27.72,78100.0
2008-10-06 13:00:00,27.71,28.02,27.55,28.01,116100.0,27.71,28.02,27.55,28.01,116100.0
2008-10-06 13:10:00,28.01,28.1,27.89,28.04,134400.0,28.01,28.1,27.89,28.04,134400.0
2008-10-06 13:20:00,28.02,28.3,28.0,28.11,130300.0,28.02,28.3,28.0,28.11,130300.0
2008-10-06 13:30:00,28.11,28.12,27.8,27.89,29700.0,28.11,28.12,27.8,27.89,29700.0
2008-10-06 13:40:00,27.9,28.05,27.55,27.6,39300.0,27.9,28.05,27.55,27.6,39300.0
2008-10-06 13:50:00,27.6,27.94,27.57,27.82,79500.0,27.6,27.94,27.57,27.82,79500.0
2008-10-06 14:00:00,27.81,27.91,27.6,27.63,180400.0,27.81,27.91,27.6,27.63,180400.0
2008-10-06 14:10:00,27.65,27.82,27.39,27.4,144400.0,27.65,27.82,27.39,27.4,144400.0
2008-10-06 14:20:00,27.41,27.42,27.12,27.18,103300.0,27.41,27.42,27.12,27.18,103300.0
2008-10-06 14:30:00,27.2,27.29,27.01,27.21,148800.0,27.2,27.29,27.01,27.21,148800.0
2008-10-06 14:40:00,27.21,27.25,26.87,27.1,210100.0,27.21,27.25,26.87,27.1,210100.0
2008-10-06 14:50:00,27.09,27.49,27.02,27.48,104100.0,27.09,27.49,27.02,27.48,104100.0
2008-10-06 15:00:00,27.47,27.87,27.18,27.85,123700.0,27.47,27.87,27.18,27.85,123700.0
2008-10-06 15:10:00,27.85,28.41,27.83,28.35,308400.0,27.85,28.41,27.83,28.35,308400.0
2008-10-06 15:20:00,28.35,28.51,28.19,28.44,308500.0,28.35,28.51,28.19,28.44,308500.0
2008-10-06 15:30:00,28.41,28.66,27.96,27.96,205300.0,28.41,28.66,27.96,27.96,205300.0
2008-10-06 15:40:00,27.96,28.37,27.9,28.32,194300.0,27.96,28.37,27.9,28.32,194300.0
2008-10-06 15:50:00,28.31,28.55,28.1,28.46,245900.0,28.31,28.55,28.1,28.46,245900.0
2008-10-07 09:30:00,28.08,28.89,27.82,27.98,75300.0,28.08,28.89,27.82,27.98,75300.0
2008-10-07 09:40:00,28.02,28.32,27.91,28.09,98500.0,28.02,28.32,27.91,28.09,98500.0
2008-10-07 09:50:00,28.1,28.15,27.85,28.11,92200.0,28.1,28.15,27.85,28.11,92200.0
2008-10-07 10:00:00,28.12,28.25,27.94,28.06,92300.0,28.12,28.25,27.94,28.06,92300.0
2008-10-07 10:10:00,28.06,28.15,27.9,27.92,118400.0,28.06,28.15,27.9,27.92,118400.0
2008-10-07 10:20:00,27.93,28.23,27.73,28.11,93300.0,27.93,28.23,27.73,28.11,93300.0
2008-10-07 10:30:00,28.09,28.16,28.01,28.1,87100.0,28.09,28.16,28.01,28.1,87100.0
2008-10-07 10:40:00,28.1,28.12,27.84,27.98,36500.0,28.1,28.12,27.84,27.98,36500.0
2008-10-07 10:50:00,27.97,27.97,27.73,27.8,38800.0,27.97,27.97,27.73,27.8,38800.0
2008-10-07 11:00:00,27.84,27.89,27.66,27.73,51900.0,27.84,27.89,27.66,27.73,51900.0
2008-10-07 11:10:00,27.73,27.78,27.68,27.72,37600.0,27.73,27.78,27.68,27.72,37600.0
2008-10-07 11:20:00,27.72,27.75,27.54,27.7,56000.0,27.72,27.75,27.54,27.7,56000.0
2008-10-07 11:30:00,27.7,27.91,27.69,27.79,65900.0,27.7,27.91,27.69,27.79,65900.0
2008-10-07 11:40:00,27.81,28.02,27.81,27.99,93700.0,27.81,28.02,27.81,27.99,93700.0
2008-10-07 11:50:00,27.98,28.0,27.83,27.89,51600.0,27.98,28.0,27.83,27.89,51600.0
2008-10-07 12:00:00,27.89,27.89,27.69,27.72,50600.0,27.89,27.89,27.69,27.72,50600.0
2008-10-07 12:10:00,27.71,27.91,27.71,27.88,28800.0,27.71,27.91,27.71,27.88,28800.0
2008-10-07 12:20:00,27.89,27.98,27.45,27.58,52200.0,27.89,27.98,27.45,27.58,52200.0
2008-10-07 12:30:00,27.6,27.68,27.28,27.4,68800.0,27.6,27.68,27.28,27.4,68800.0
2008-10-07 12:40:00,27.41,27.51,27.19,27.21,102100.0,27.41,27.51,27.19,27.21,102100.0
2008-10-07 12:50:00,27.21,27.47,27.13,27.39,87200.0,27.21,27.47,27.13,27.39,87200.0
2008-10-07 13:00:00,27.37,27.72,27.35,27.69,87800.0,27.37,27.72,27.35,27.69,87800.0
2008-10-07 13:10:00,27.67,27.76,27.33,27.35,112600.0,27.67,27.76,27.33,27.35,112600.0
2008-10-07 13:20:00,27.33,27.42,27.0,27.11,98500.0,27.33,27.42,27.0,27.11,98500.0
2008-10-07 13:30:00,27.1,27.35,26.97,27.32,123500.0,27.1,27.35,26.97,27.32,123500.0
2008-10-07 13:40:00,27.31,27.31,26.96,26.96,60600.0,27.31,27.31,26.96,26.96,60600.0
2008-10-07 13:50:00,26.97,27.11,26.87,26.98,101100.0,26.97,27.11,26.87,26.98,101100.0
2008-10-07 14:00:00,26.96,27.2,26.91,27.18,86000.0,26.96,27.2,26.91,27.18,86000.0
2008-10-07 14:10:00,27.18,27.78,26.87,27.54,159000.0,27.18,27.78,26.87,27.54,159000.0
2008-10-07 14:20:00,27.54,27.67,27.29,27.5,92400.0,27.54,27.67,27.29,27.5,92400.0
2008-10-07 14:30:00,27.52,27.78,27.4,27.56,108300.0,27.52,27.78,27.4,27.56,108300.0
2008-10-07 14:40:00,27.56,27.77,27.37,27.53,125400.0,27.56,27.77,27.37,27.53,125400.0
2008-10-07 14:50:00,27.54,27.62,27.33,27.43,85700.0,27.54,27.62,27.33,27.43,85700.0
2008-10-07 15:00:00,27.45,27.46,27.06,27.32,138100.0,27.45,27.46,27.06,27.32,138100.0
2008-10-07 15:10:00,27.32,27.53,27.21,27.29,101300.0,27.32,27.53,27.21,27.29,101300.0
2008-10-07 15:20:00,27.29,27.49,27.29,27.38,221200.0,27.29,27.49,27.29,27.38,221200.0
2008-10-07 15:30:00,27.4,27.53,27.35,27.46,333900.0,27.4,27.53,27.35,27.46,333900.0
2008-10-07 15:40:00,27.47,27.47,26.97,27.0,201800.0,27.47,27.47,26.97,27.0,201800.0
2008-10-07 15:50:00,26.97,27.1,26.86,26.87,356500.0,26.97,27.1,26.86,26.87,356500.0
2008-10-08 09:30:00,26.82,27.6,26.5,27.51,214500.0,26.82,27.6,26.5,27.51,214500.0
2008-10-08 09:40:00,27.5,27.84,27.23,27.57,142000.0,27.5,27.84,27.23,27.57,142000.0
2008-10-08 09:50:00,27.49,27.66,27.22,27.52,198600.0,27.49,27.66,27.22,27.52,198600.0
2008-10-08 10:00:00,27.55,27.95,27.52,27.83,124700.0,27.55,27.95,27.52,27.83,124700.0
2008-10-08 10:10:00,27.83,28.22,27.81,27.85,204400.0,27.83,28.22,27.81,27.85,204400.0
2008-10-08 10:20:00,27.89,27.89,27.27,27.55,163900.0,27.89,27.89,27.27,27.55,163900.0
2008-10-08 10:30:00,27.55,27.72,27.13,27.35,71700.0,27.55,27.72,27.13,27.35,71700.0
2008-10-08 10:40:00,27.36,27.44,26.97,27.0,71600.0,27.36,27.44,26.97,27.0,71600.0
2008-10-08 10:50:00,26.97,27.43,26.95,27.25,47800.0,26.97,27.43,26.95,27.25,47800.0
2008-10-08 11:00:00,27.25,27.41,27.01,27.09,79600.0,27.25,27.41,27.01,27.09,79600.0
2008-10-08 11:10:00,27.1,27.46,27.1,27.38,51100.0,27.1,27.46,27.1,27.38,51100.0
2008-10-08 11:20:00,27.42,27.73,27.33,27.5,85700.0,27.42,27.73,27.33,27.5,85700.0
2008-10-08 11:30:00,27.53,27.6,27.08,27.31,75100.0,27.53,27.6,27.08,27.31,75100.0
2008-10-08 11:40:00,27.31,27.34,26.88,27.13,64100.0,27.31,27.34,26.88,27.13,64100.0
2008-10-08 11:50:00,27.15,27.34,26.87,27.28,70400.0,27.15,27.34,26.87,27.28,70400.0
2008-10-08 12:00:00,27.29,27.3,26.83,27.01,171500.0,27.29,27.3,26.83,27.01,171500.0
2008-10-08 12:10:00,27.0,27.16,26.89,27.1,45500.0,27.0,27.16,26.89,27.1,45500.0
2008-10-08 12:20:00,27.12,27.14,26.87,26.92,37600.0,27.12,27.14,26.87,26.92,37600.0
2008-10-08 12:30:00,26.96,27.18,26.8,26.96,73500.0,26.96,27.18,26.8,26.96,73500.0
2008-10-08 12:40:00,27.01,27.3,26.88,27.02,49000.0,27.01,27.3,26.88,27.02,49000.0
2008-10-08 12:50:00,27.05,27.36,26.97,27.35,61800.0,27.05,27.36,26.97,27.35,61800.0
2008-10-08 13:00:00,27.35,27.77,27.34,27.77,105300.0,27.35,27.77,27.34,27.77,105300.0
2008-10-08 13:10:00,27.77,27.93,27.55,27.86,96000.0,27.77,27.93,27.55,27.86,96000.0
2008-10-08 13:20:00,27.89,27.94,27.69,27.77,126200.0,27.89,27.94,27.69,27.77,126200.0
2008-10-08 13:30:00,27.78,28.35,27.68,28.17,155500.0,27.78,28.35,27.68,28.17,155500.0
2008-10-08 13:40:00,28.15,28.49,28.09,28.29,178200.0,28.15,28.49,28.09,28.29,178200.0
2008-10-08 13:50:00,28.3,28.72,28.25,28.65,105000.0,28.3,28.72,28.25,28.65,105000.0
2008-10-08 14:00:00,28.66,28.89,28.44,28.75,161100.0,28.66,28.89,28.44,28.75,161100.0
2008-10-08 14:10:00,28.75,28.99,28.62,28.98,123300.0,28.75,28.99,28.62,28.98,123300.0
2008-10-08 14:20:00,28.97,29.23,28.79,28.85,112100.0,28.97,29.23,28.79,28.85,112100.0
2008-10-08 14:30:00,28.86,29.03,28.6,28.76,63800.0,28.86,29.03,28.6,28.76,63800.0
2008-10-08 14:40:00,28.75,28.82,28.38,28.43,129600.0,28.75,28.82,28.38,28.43,129600.0
2008-10-08 14:50:00,28.43,28.53,28.24,28.3,203300.0,28.43,28.53,28.24,28.3,203300.0
2008-10-08 15:00:00,28.3,28.34,28.03,28.16,429500.0,28.3,28.34,28.03,28.16,429500.0
2008-10-08 15:10:00,28.17,28.17,27.85,28.11,317700.0,28.17,28.17,27.85,28.11,317700.0
2008-10-08 15:20:00,28.13,28.34,27.97,28.04,183500.0,28.13,28.34,27.97,28.04,183500.0
2008-10-08 15:30:00,28.06,28.25,27.72,27.75,152200.0,28.06,28.25,27.72,27.75,152200.0
2008-10-08 15:40:00,27.78,27.88,27.2,27.32,175300.0,27.78,27.88,27.2,27.32,175300.0
2008-10-08 15:50:00,27.34,27.45,27.02,27.05,259500.0,27.34,27.45,27.02,27.05,259500.0
2008-10-09 09:30:00,27.19,27.44,27.05,27.15,267100.0,27.19,27.44,27.05,27.15,267100.0
2008-10-09 09:40:00,27.14,27.61,27.05,27.12,244300.0,27.14,27.61,27.05,27.12,244300.0
2008-10-09 09:50:00,27.13,27.22,26.86,26.87,120500.0,27.13,27.22,26.86,26.87,120500.0
2008-10-09 10:00:00,26.85,27.04,26.76,26.93,85400.0,26.85,27.04,26.76,26.93,85400.0
2008-10-09 10:10:00,26.97,27.06,26.66,26.78,79600.0,26.97,27.06,26.66,26.78,79600.0
2008-10-09 10:20:00,26.78,26.89,26.52,26.54,82300.0,26.78,26.89,26.52,26.54,82300.0
2008-10-09 10:30:00,26.53,27.01,26.47,26.8,83100.0,26.53,27.01,26.47,26.8,83100.0
2008-10-09 10:40:00,26.81,27.0,26.58,26.95,62900.0,26.81,27.0,26.58,26.95,62900.0
2008-10-09 10:50:00,26.95,27.01,26.73,26.97,63800.0,26.95,27.01,26.73,26.97,63800.0
2008-10-09 11:00:00,26.97,27.05,26.45,26.88,64600.0,26.97,27.05,26.45,26.88,64600.0
2008-10-09 11:10:00,26.84,27.12,26.73,27.08,73700.0,26.84,27.12,26.73,27.08,73700.0
2008-10-09 11:20:00,27.08,27.08,26.65,26.75,103600.0,27.08,27.08,26.65,26.75,103600.0
2008-10-09 11:30:00,26.75,27.03,26.73,26.95,101700.0,26.75,27.03,26.73,26.95,101700.0
2008-10-09 11:40:00,26.94,27.03,26.84,26.89,111900.0,26.94,27.03,26.84,26.89,111900.0
2008-10-09 11:50:00,26.89,26.97,26.75,26.76,75100.0,26.89,26.97,26.75,26.76,75100.0
2008-10-09 12:00:00,26.78,26.89,26.68,26.82,34200.0,26.78,26.89,26.68,26.82,34200.0
2008-10-09 12:10:00,26.82,27.0,26.71,26.89,31500.0,26.82,27.0,26.71,26.89,31500.0
2008-10-09 12:20:00,26.9,26.91,26.67,26.68,30600.0,26.9,26.91,26.67,26.68,30600.0
2008-10-09 12:30:00,26.7,26.75,26.62,26.64,34100.0,26.7,26.75,26.62,26.64,34100.0
2008-10-09 12:40:00,26.63,26.71,26.38,26.42,79100.0,26.63,26.71,26.38,26.42,79100.0
2008-10-09 12:50:00,26.42,26.69,26.4,26.62,54800.0,26.42,26.69,26.4,26.62,54800.0
2008-10-09 13:00:00,26.63,26.77,26.63,26.68,52500.0,26.63,26.77,26.63,26.68,52500.0
2008-10-09 13:10:00,26.7,27.02,26.7,26.85,71200.0,26.7,27.02,26.7,26.85,71200.0
2008-10-09 13:20:00,26.86,27.01,26.62,26.9,99800.0,26.86,27.01,26.62,26.9,99800.0
2008-10-09 13:30:00,26.93,27.03,26.68,26.77,115100.0,26.93,27.03,26.68,26.77,115100.0
2008-10-09 13:40:00,26.76,26.93,26.7,26.83,81900.0,26.76,26.93,26.7,26.83,81900.0
2008-10-09 13:50:00,26.83,26.95,26.7,26.82,62800.0,26.83,26.95,26.7,26.82,62800.0
2008-10-09 14:00:00,26.81,26.94,26.66,26.82,89000.0,26.81,26.94,26.66,26.82,89000.0
2008-10-09 14:10:00,26.84,26.86,26.49,26.51,111600.0,26.84,26.86,26.49,26.51,111600.0
2008-10-09 14:20:00,26.51,26.71,26.46,26.6,44500.0,26.51,26.71,26.46,26.6,44500.0
2008-10-09 14:30:00,26.58,26.67,26.48,26.52,40300.0,26.58,26.67,26.48,26.52,40300.0
2008-10-09 14:40:00,26.51,26.76,26.45,26.5,56900.0,26.51,26.76,26.45,26.5,56900.0
2008-10-09 14:50:00,26.49,26.53,26.22,26.25,79600.0,26.49,26.53,26.22,26.25,79600.0
2008-10-09 15:00:00,26.25,26.31,26.0,26.23,121200.0,26.25,26.31,26.0,26.23,121200.0
2008-10-09 15:10:00,26.22,26.24,25.83,25.87,99900.0,26.22,26.24,25.83,25.87,99900.0
2008-10-09 15:20:00,25.87,26.1,25.7,25.99,179100.0,25.87,26.1,25.7,25.99,179100.0
2008-10-09 15:30:00,25.99,26.2,25.92,26.03,215500.0,25.99,26.2,25.92,26.03,215500.0
2008-10-09 15:40:00,26.03,26.04,25.27,25.39,291400.0,26.03,26.04,25.27,25.39,291400.0
2008-10-09 15:50:00,25.37,25.73,25.0,25.26,522700.0,25.37,25.73,25.0,25.26,522700.0
2008-10-10 09:30:00,24.28,25.09,23.11,23.6,345000.0,24.28,25.09,23.11,23.6,345000.0
2008-10-10 09:40:00,23.6,25.44,23.55,25.35,382000.0,23.6,25.44,23.55,25.35,382000.0
2008-10-10 09:50:00,25.45,25.45,24.47,24.5,257700.0,25.45,25.45,24.47,24.5,257700.0
2008-10-10 10:00:00,24.54,25.53,24.53,25.36,266400.0,24.54,25.53,24.53,25.36,266400.0
2008-10-10 10:10:00,25.23,25.53,24.43,24.79,184100.0,25.23,25.53,24.43,24.79,184100.0
2008-10-10 10:20:00,24.77,24.98,24.51,24.55,153200.0,24.77,24.98,24.51,24.55,153200.0
2008-10-10 10:30:00,24.61,24.65,24.17,24.2,206300.0,24.61,24.65,24.17,24.2,206300.0
2008-10-10 10:40:00,24.19,24.4,23.79,24.17,214400.0,24.19,24.4,23.79,24.17,214400.0
2008-10-10 10:50:00,24.16,24.45,24.09,24.36,83800.0,24.16,24.45,24.09,24.36,83800.0
2008-10-10 11:00:00,24.35,24.71,24.21,24.3,105100.0,24.35,24.71,24.21,24.3,105100.0
2008-10-10 11:10:00,24.32,24.57,24.03,24.36,73000.0,24.32,24.57,24.03,24.36,73000.0
2008-10-10 11:20:00,24.31,24.45,23.91,24.0,93000.0,24.31,24.45,23.91,24.0,93000.0
2008-10-10 11:30:00,23.98,24.32,23.88,24.21,69200.0,23.98,24.32,23.88,24.21,69200.0
2008-10-10 11:40:00,24.23,24.37,24.06,24.11,125300.0,24.23,24.37,24.06,24.11,125300.0
2008-10-10 11:50:00,24.06,24.24,23.86,24.03,68100.0,24.06,24.24,23.86,24.03,68100.0
2008-10-10 12:00:00,23.99,24.32,23.93,24.04,63300.0,23.99,24.32,23.93,24.04,63300.0
2008-10-10 12:10:00,24.09,24.32,24.02,24.16,56900.0,24.09,24.32,24.02,24.16,56900.0
2008-10-10 12:20:00,24.17,24.34,24.03,24.08,72600.0,24.17,24.34,24.03,24.08,72600.0
2008-10-10 12:30:00,24.08,24.26,23.99,24.16,129400.0,24.08,24.26,23.99,24.16,129400.0
2008-10-10 12:40:00,24.1,24.39,23.83,23.84,183000.0,24.1,24.39,23.83,23.84,183000.0
2008-10-10 12:50:00,23.86,24.02,23.7,23.72,123500.0,23.86,24.02,23.7,23.72,123500.0
2008-10-10 13:00:00,23.72,23.76,23.54,23.63,111100.0,23.72,23.76,23.54,23.63,111100.0
2008-10-10 13:10:00,23.61,23.63,23.29,23.3,101300.0,23.61,23.63,23.29,23.3,101300.0
2008-10-10 13:20:00,23.31,23.65,23.29,23.5,78100.0,23.31,23.65,23.29,23.5,78100.0
2008-10-10 13:30:00,23.5,23.95,23.32,23.7,117700.0,23.5,23.95,23.32,23.7,117700.0
2008-10-10 13:40:00,23.68,23.68,23.02,23.18,59100.0,23.68,23.68,23.02,23.18,59100.0
2008-10-10 13:50:00,23.17,23.53,23.1,23.49,102800.0,23.17,23.53,23.1,23.49,102800.0
2008-10-10 14:00:00,23.5,23.98,23.23,23.92,101600.0,23.5,23.98,23.23,23.92,101600.0
2008-10-10 14:10:00,23.9,24.02,23.58,23.58,93400.0,23.9,24.02,23.58,23.58,93400.0
2008-10-10 14:20:00,23.6,23.88,23.36,23.4,90400.0,23.6,23.88,23.36,23.4,90400.0
2008-10-10 14:30:00,23.43,23.73,23.29,23.53,69300.0,23.43,23.73,23.29,23.53,69300.0
2008-10-10 14:40:00,23.54,23.84,23.38,23.72,64700.0,23.54,23.84,23.38,23.72,64700.0
2008-10-10 14:50:00,23.69,23.79,23.31,23.63,92900.0,23.69,23.79,23.31,23.63,92900.0
2008-10-10 15:00:00,23.63,23.89,23.46,23.73,109100.0,23.63,23.89,23.46,23.73,109100.0
2008-10-10 15:10:00,23.74,24.64,23.72,24.49,172000.0,23.74,24.64,23.72,24.49,172000.0
2008-10-10 15:20:00,24.48,25.01,24.38,24.62,294000.0,24.48,25.01,24.38,24.62,294000.0
2008-10-10 15:30:00,24.62,24.77,24.31,24.54,360700.0,24.62,24.77,24.31,24.54,360700.0
2008-10-10 15:40:00,24.54,24.67,23.88,24.48,264900.0,24.54,24.67,23.88,24.48,264900.0
2008-10-10 15:50:00,24.46,24.62,24.1,24.25,297600.0,24.46,24.62,24.1,24.25,297600.0
2008-10-13 09:30:00,25.44,25.49,25.14,25.32,501100.0,25.44,25.49,25.14,25.32,501100.0
2008-10-13 09:40:00,25.33,25.96,25.26,25.95,294500.0,25.33,25.96,25.26,25.95,294500.0
2008-10-13 09:50:00,25.95,26.43,25.93,26.42,392900.0,25.95,26.43,25.93,26.42,392900.0
2008-10-13 10:00:00,26.4,26.59,26.12,26.5,208500.0,26.4,26.59,26.12,26.5,208500.0
2008-10-13 10:10:00,26.49,26.74,26.45,26.56,111900.0,26.49,26.74,26.45,26.56,111900.0
2008-10-13 10:20:00,26.49,26.88,26.49,26.8,201600.0,26.49,26.88,26.49,26.8,201600.0
2008-10-13 10:30:00,26.8,27.16,26.66,27.14,225400.0,26.8,27.16,26.66,27.14,225400.0
2008-10-13 10:40:00,27.14,27.25,27.05,27.08,185000.0,27.14,27.25,27.05,27.08,185000.0
2008-10-13 10:50:00,27.09,27.15,26.94,26.96,98000.0,27.09,27.15,26.94,26.96,98000.0
2008-10-13 11:00:00,26.95,27.08,26.93,26.94,87000.0,26.95,27.08,26.93,26.94,87000.0
2008-10-13 11:10:00,26.94,27.18,26.83,27.18,98700.0,26.94,27.18,26.83,27.18,98700.0
2008-10-13 11:20:00,27.17,27.46,27.17,27.41,130100.0,27.17,27.46,27.17,27.41,130100.0
2008-10-13 11:30:00,27.42,27.56,27.41,27.55,88200.0,27.42,27.56,27.41,27.55,88200.0
2008-10-13 11:40:00,27.55,27.68,27.5,27.58,61900.0,27.55,27.68,27.5,27.58,61900.0
2008-10-13 11:50:00,27.59,27.62,27.53,27.58,54300.0,27.59,27.62,27.53,27.58,54300.0
2008-10-13 12:00:00,27.59,27.67,27.54,27.6,69400.0,27.59,27.67,27.54,27.6,69400.0
2008-10-13 12:10:00,27.6,27.6,27.49,27.55,111700.0,27.6,27.6,27.49,27.55,111700.0
2008-10-13 12:20:00,27.53,27.55,27.4,27.47,67400.0,27.53,27.55,27.4,27.47,67400.0
2008-10-13 12:30:00,27.46,27.51,27.38,27.43,76100.0,27.46,27.51,27.38,27.43,76100.0
2008-10-13 12:40:00,27.42,27.54,27.37,27.5,38200.0,27.42,27.54,27.37,27.5,38200.0
2008-10-13 12:50:00,27.51,27.53,27.47,27.51,43900.0,27.51,27.53,27.47,27.51,43900.0
2008-10-13 13:00:00,27.51,27.53,27.45,27.5,123200.0,27.51,27.53,27.45,27.5,123200.0
2008-10-13 13:10:00,27.51,27.54,27.5,27.51,36900.0,27.51,27.54,27.5,27.51,36900.0
2008-10-13 13:20:00,27.51,27.54,27.48,27.51,51800.0,27.51,27.54,27.48,27.51,51800.0
2008-10-13 13:30:00,27.5,27.53,27.47,27.47,63500.0,27.5,27.53,27.47,27.47,63500.0
2008-10-13 13:40:00,27.47,27.47,27.23,27.24,89000.0,27.47,27.47,27.23,27.24,89000.0
2008-10-13 13:50:00,27.24,27.25,26.87,26.91,195900.0,27.24,27.25,26.87,26.91,195900.0
2008-10-13 14:00:00,26.9,26.91,26.74,26.76,110300.0,26.9,26.91,26.74,26.76,110300.0
2008-10-13 14:10:00,26.76,26.76,26.67,26.71,117400.0,26.76,26.76,26.67,26.71,117400.0
2008-10-13 14:20:00,26.71,26.73,26.28,26.35,191100.0,26.71,26.73,26.28,26.35,191100.0
2008-10-13 14:30:00,26.36,26.41,26.0,26.2,173500.0,26.36,26.41,26.0,26.2,173500.0
2008-10-13 14:40:00,26.2,26.25,25.97,26.15,199200.0,26.2,26.25,25.97,26.15,199200.0
2008-10-13 14:50:00,26.15,26.4,26.15,26.37,94900.0,26.15,26.4,26.15,26.37,94900.0
2008-10-13 15:00:00,26.37,26.89,26.37,26.73,102300.0,26.37,26.89,26.37,26.73,102300.0
2008-10-13 15:10:00,26.74,26.8,26.61,26.71,80900.0,26.74,26.8,26.61,26.71,80900.0
2008-10-13 15:20:00,26.71,26.76,26.59,26.63,498900.0,26.71,26.76,26.59,26.63,498900.0
2008-10-13 15:30:00,26.64,27.02,26.55,26.99,207100.0,26.64,27.02,26.55,26.99,207100.0
2008-10-13 15:40:00,26.98,27.12,26.92,27.04,313300.0,26.98,27.12,26.92,27.04,313300.0
2008-10-13 15:50:00,27.06,27.87,27.05,27.86,681000.0,27.06,27.87,27.05,27.86,681000.0
2008-10-14 09:30:00,28.28,28.97,28.09,28.29,275200.0,28.28,28.97,28.09,28.29,275200.0
2008-10-14 09:40:00,28.27,28.33,27.78,27.99,168700.0,28.27,28.33,27.78,27.99,168700.0
2008-10-14 09:50:00,28.0,28.01,27.22,27.24,212500.0,28.0,28.01,27.22,27.24,212500.0
2008-10-14 10:00:00,27.22,27.87,27.21,27.59,104500.0,27.22,27.87,27.21,27.59,104500.0
2008-10-14 10:10:00,27.59,28.05,27.4,27.92,125000.0,27.59,28.05,27.4,27.92,125000.0
2008-10-14 10:20:00,27.9,28.19,27.5,27.71,137300.0,27.9,28.19,27.5,27.71,137300.0
2008-10-14 10:30:00,27.72,27.77,27.23,27.35,188900.0,27.72,27.77,27.23,27.35,188900.0
2008-10-14 10:40:00,27.38,27.45,26.99,27.3,110100.0,27.38,27.45,26.99,27.3,110100.0
2008-10-14 10:50:00,27.32,27.42,27.16,27.18,129800.0,27.32,27.42,27.16,27.18,129800.0
2008-10-14 11:00:00,27.18,27.18,26.75,26.85,141900.0,27.18,27.18,26.75,26.85,141900.0
2008-10-14 11:10:00,26.83,27.01,26.66,26.92,101300.0,26.83,27.01,26.66,26.92,101300.0
2008-10-14 11:20:00,26.95,27.02,26.86,26.98,91200.0,26.95,27.02,26.86,26.98,91200.0
2008-10-14 11:30:00,26.99,27.14,26.87,26.92,81800.0,26.99,27.14,26.87,26.92,81800.0
2008-10-14 11:40:00,26.92,27.23,26.9,27.11,124300.0,26.92,27.23,26.9,27.11,124300.0
2008-10-14 11:50:00,27.11,27.12,26.89,26.89,79100.0,27.11,27.12,26.89,26.89,79100.0
2008-10-14 12:00:00,26.87,26.88,26.72,26.8,92700.0,26.87,26.88,26.72,26.8,92700.0
2008-10-14 12:10:00,26.79,26.8,26.63,26.72,91500.0,26.79,26.8,26.63,26.72,91500.0
2008-10-14 12:20:00,26.72,26.79,26.65,26.79,48200.0,26.72,26.79,26.65,26.79,48200.0
2008-10-14 12:30:00,26.77,26.85,26.65,26.77,87100.0,26.77,26.85,26.65,26.77,87100.0
2008-10-14 12:40:00,26.77,26.83,26.69,26.79,61900.0,26.77,26.83,26.69,26.79,61900.0
2008-10-14 12:50:00,26.8,26.85,26.61,26.61,48600.0,26.8,26.85,26.61,26.61,48600.0
2008-10-14 13:00:00,26.6,26.69,26.53,26.61,55600.0,26.6,26.69,26.53,26.61,55600.0
2008-10-14 13:10:00,26.63,26.63,26.4,26.57,68400.0,26.63,26.63,26.4,26.57,68400.0
2008-10-14 13:20:00,26.58,26.61,26.4,26.49,51700.0,26.58,26.61,26.4,26.49,51700.0
2008-10-14 13:30:00,26.48,26.69,26.37,26.37,48100.0,26.48,26.69,26.37,26.37,48100.0
2008-10-14 13:40:00,26.38,26.45,26.32,26.34,60400.0,26.38,26.45,26.32,26.34,60400.0
2008-10-14 13:50:00,26.35,26.36,26.17,26.22,94500.0,26.35,26.36,26.17,26.22,94500.0
2008-10-14 14:00:00,26.22,26.3,25.95,26.03,79500.0,26.22,26.3,25.95,26.03,79500.0
2008-10-14 14:10:00,26.03,26.05,25.67,25.75,109700.0,26.03,26.05,25.67,25.75,109700.0
2008-10-14 14:20:00,25.75,25.98,25.68,25.97,147700.0,25.75,25.98,25.68,25.97,147700.0
2008-10-14 14:30:00,25.98,26.0,25.67,25.75,133000.0,25.98,26.0,25.67,25.75,133000.0
2008-10-14 14:40:00,25.74,25.75,25.26,25.3,160000.0,25.74,25.75,25.26,25.3,160000.0
2008-10-14 14:50:00,25.3,25.63,25.26,25.49,116300.0,25.3,25.63,25.26,25.49,116300.0
2008-10-14 15:00:00,25.49,25.93,25.44,25.9,179800.0,25.49,25.93,25.44,25.9,179800.0
2008-10-14 15:10:00,25.89,26.22,25.79,25.93,153900.0,25.89,26.22,25.79,25.93,153900.0
2008-10-14 15:20:00,25.92,26.0,25.72,26.0,117700.0,25.92,26.0,25.72,26.0,117700.0
2008-10-14 15:30:00,26.02,26.38,25.84,25.9,185500.0,26.02,26.38,25.84,25.9,185500.0
2008-10-14 15:40:00,25.92,26.34,25.87,26.22,165600.0,25.92,26.34,25.87,26.22,165600.0
2008-10-14 15:50:00,26.21,26.21,25.83,25.85,337400.0,26.21,26.21,25.83,25.85,337400.0
2008-10-15 09:30:00,26.17,26.17,25.14,25.14,69000.0,26.17,26.17,25.14,25.14,69000.0
2008-10-15 09:40:00,25.06,25.25,25.0,25.0,82100.0,25.06,25.25,25.0,25.0,82100.0
2008-10-15 09:50:00,25.03,25.39,24.84,25.34,98000.0,25.03,25.39,24.84,25.34,98000.0
2008-10-15 10:00:00,25.33,25.34,24.84,24.96,95900.0,25.33,25.34,24.84,24.96,95900.0
2008-10-15 10:10:00,24.91,25.27,24.91,25.0,86300.0,24.91,25.27,24.91,25.0,86300.0
2008-10-15 10:20:00,24.98,25.19,24.93,24.99,95700.0,24.98,25.19,24.93,24.99,95700.0
2008-10-15 10:30:00,24.99,25.23,24.98,25.01,99400.0,24.99,25.23,24.98,25.01,99400.0
2008-10-15 10:40:00,25.02,25.09,24.43,24.47,175300.0,25.02,25.09,24.43,24.47,175300.0
2008-10-15 10:50:00,24.47,24.55,24.32,24.32,88900.0,24.47,24.55,24.32,24.32,88900.0
2008-10-15 11:00:00,24.35,24.68,24.33,24.65,91100.0,24.35,24.68,24.33,24.65,91100.0
2008-10-15 11:10:00,24.68,24.77,24.6,24.7,101000.0,24.68,24.77,24.6,24.7,101000.0
2008-10-15 11:20:00,24.7,24.72,24.32,24.48,89400.0,24.7,24.72,24.32,24.48,89400.0
2008-10-15 11:30:00,24.47,24.67,24.44,24.66,45900.0,24.47,24.67,24.44,24.66,45900.0
2008-10-15 11:40:00,24.66,24.78,24.5,24.56,34200.0,24.66,24.78,24.5,24.56,34200.0
2008-10-15 11:50:00,24.6,24.67,24.5,24.62,30400.0,24.6,24.67,24.5,24.62,30400.0
2008-10-15 12:00:00,24.62,24.77,24.62,24.74,32400.0,24.62,24.77,24.62,24.74,32400.0
2008-10-15 12:10:00,24.74,24.81,24.57,24.59,56500.0,24.74,24.81,24.57,24.59,56500.0
2008-10-15 12:20:00,24.59,24.65,24.5,24.54,88700.0,24.59,24.65,24.5,24.54,88700.0
2008-10-15 12:30:00,24.55,24.69,24.55,24.69,49000.0,24.55,24.69,24.55,24.69,49000.0
2008-10-15 12:40:00,24.69,24.83,24.66,24.81,41700.0,24.69,24.83,24.66,24.81,41700.0
2008-10-15 12:50:00,24.8,24.95,24.74,24.81,48400.0,24.8,24.95,24.74,24.81,48400.0
2008-10-15 13:00:00,24.8,24.8,24.56,24.6,51500.0,24.8,24.8,24.56,24.6,51500.0
2008-10-15 13:10:00,24.61,24.63,24.39,24.45,71700.0,24.61,24.63,24.39,24.45,71700.0
2008-10-15 13:20:00,24.44,24.56,24.3,24.34,69800.0,24.44,24.56,24.3,24.34,69800.0
2008-10-15 13:30:00,24.34,24.36,23.88,23.96,139000.0,24.34,24.36,23.88,23.96,139000.0
2008-10-15 13:40:00,23.95,24.01,23.92,24.0,90000.0,23.95,24.01,23.92,24.0,90000.0
2008-10-15 13:50:00,24.01,24.08,23.91,23.95,90300.0,24.01,24.08,23.91,23.95,90300.0
2008-10-15 14:00:00,23.97,24.02,23.81,23.9,66900.0,23.97,24.02,23.81,23.9,66900.0
2008-10-15 14:10:00,23.92,23.94,23.73,23.8,64700.0,23.92,23.94,23.73,23.8,64700.0
2008-10-15 14:20:00,23.81,24.19,23.79,24.17,116900.0,23.81,24.19,23.79,24.17,116900.0
2008-10-15 14:30:00,24.19,25.47,24.03,24.09,148000.0,24.19,25.47,24.03,24.09,148000.0
2008-10-15 14:40:00,24.09,24.42,24.07,24.42,126200.0,24.09,24.42,24.07,24.42,126200.0
2008-10-15 14:50:00,24.41,24.43,23.95,24.01,171400.0,24.41,24.43,23.95,24.01,171400.0
2008-10-15 15:00:00,24.01,24.25,23.81,24.24,207800.0,24.01,24.25,23.81,24.24,207800.0
2008-10-15 15:10:00,24.24,24.32,23.9,24.01,228200.0,24.24,24.32,23.9,24.01,228200.0
2008-10-15 15:20:00,24.01,24.06,23.72,23.82,190400.0,24.01,24.06,23.72,23.82,190400.0
2008-10-15 15:30:00,23.83,23.84,23.59,23.68,162700.0,23.83,23.84,23.59,23.68,162700.0
2008-10-15 15:40:00,23.68,23.85,23.51,23.53,163000.0,23.68,23.85,23.51,23.53,163000.0
2008-10-15 15:50:00,23.52,23.52,23.15,23.15,425300.0,23.52,23.52,23.15,23.15,425300.0
2008-10-16 09:30:00,23.07,23.47,23.07,23.28,129400.0,23.07,23.47,23.07,23.28,129400.0
2008-10-16 09:40:00,23.28,23.9,23.28,23.78,120200.0,23.28,23.9,23.28,23.78,120200.0
2008-10-16 09:50:00,23.8,23.86,23.52,23.74,119500.0,23.8,23.86,23.52,23.74,119500.0
2008-10-16 10:00:00,23.73,23.73,23.24,23.31,143100.0,23.73,23.73,23.24,23.31,143100.0
2008-10-16 10:10:00,23.27,23.3,22.75,23.09,146400.0,23.27,23.3,22.75,23.09,146400.0
2008-10-16 10:20:00,23.07,23.37,23.03,23.08,119100.0,23.07,23.37,23.03,23.08,119100.0
2008-10-16 10:30:00,23.08,23.09,22.64,22.9,134100.0,23.08,23.09,22.64,22.9,134100.0
2008-10-16 10:40:00,22.92,23.3,22.81,23.26,134400.0,22.92,23.3,22.81,23.26,134400.0
2008-10-16 10:50:00,23.23,23.37,22.81,22.87,164500.0,23.23,23.37,22.81,22.87,164500.0
2008-10-16 11:00:00,22.89,22.98,22.68,22.7,114600.0,22.89,22.98,22.68,22.7,114600.0
2008-10-16 11:10:00,22.72,22.88,22.5,22.86,132200.0,22.72,22.88,22.5,22.86,132200.0
2008-10-16 11:20:00,22.82,23.25,22.66,23.01,104900.0,22.82,23.25,22.66,23.01,104900.0
2008-10-16 11:30:00,23.02,23.62,23.01,23.47,98800.0,23.02,23.62,23.01,23.47,98800.0
2008-10-16 11:40:00,23.47,23.9,23.45,23.86,183600.0,23.47,23.9,23.45,23.86,183600.0
2008-10-16 11:50:00,23.86,24.25,23.79,24.08,406800.0,23.86,24.25,23.79,24.08,406800.0
2008-10-16 12:00:00,24.08,24.38,23.94,24.34,208600.0,24.08,24.38,23.94,24.34,208600.0
2008-10-16 12:10:00,24.34,25.06,24.34,24.8,243500.0,24.34,25.06,24.34,24.8,243500.0
2008-10-16 12:20:00,24.8,25.09,24.58,24.6,187000.0,24.8,25.09,24.58,24.6,187000.0
2008-10-16 12:30:00,24.59,24.8,24.43,24.78,100600.0,24.59,24.8,24.43,24.78,100600.0
2008-10-16 12:40:00,24.76,24.84,24.26,24.56,90600.0,24.76,24.84,24.26,24.56,90600.0
2008-10-16 12:50:00,24.56,24.6,24.16,24.27,99400.0,24.56,24.6,24.16,24.27,99400.0
2008-10-16 13:00:00,24.25,24.55,24.05,24.09,90400.0,24.25,24.55,24.05,24.09,90400.0
2008-10-16 13:10:00,24.11,24.54,24.08,24.45,82700.0,24.11,24.54,24.08,24.45,82700.0
2008-10-16 13:20:00,24.45,24.66,24.21,24.32,53400.0,24.45,24.66,24.21,24.32,53400.0
2008-10-16 13:30:00,24.34,24.41,24.0,24.11,70300.0,24.34,24.41,24.0,24.11,70300.0
2008-10-16 13:40:00,24.11,24.5,24.07,24.4,139500.0,24.11,24.5,24.07,24.4,139500.0
2008-10-16 13:50:00,24.42,24.93,24.37,24.79,71500.0,24.42,24.93,24.37,24.79,71500.0
2008-10-16 14:00:00,24.79,24.87,24.49,24.5,77100.0,24.79,24.87,24.49,24.5,77100.0
2008-10-16 14:10:00,24.51,24.61,24.26,24.32,85000.0,24.51,24.61,24.26,24.32,85000.0
2008-10-16 14:20:00,24.3,24.36,24.09,24.17,79500.0,24.3,24.36,24.09,24.17,79500.0
2008-10-16 14:30:00,24.17,24.39,24.05,24.38,47700.0,24.17,24.39,24.05,24.38,47700.0
2008-10-16 14:40:00,24.36,24.76,24.28,24.7,57700.0,24.36,24.76,24.28,24.7,57700.0
2008-10-16 14:50:00,24.7,24.86,24.53,24.62,76700.0,24.7,24.86,24.53,24.62,76700.0
2008-10-16 15:00:00,24.63,25.36,24.52,25.3,115000.0,24.63,25.36,24.52,25.3,115000.0
2008-10-16 15:10:00,25.31,25.54,25.18,25.28,103800.0,25.31,25.54,25.18,25.28,103800.0
2008-10-16 15:20:00,25.27,25.28,25.01,25.02,249100.0,25.27,25.28,25.01,25.02,249100.0
2008-10-16 15:30:00,25.01,25.07,24.87,24.95,255900.0,25.01,25.07,24.87,24.95,255900.0
2008-10-16 15:40:00,24.95,25.17,24.87,25.17,338700.0,24.95,25.17,24.87,25.17,338700.0
2008-10-16 15:50:00,25.21,25.39,24.96,25.37,508500.0,25.21,25.39,24.96,25.37,508500.0
2008-10-17 09:30:00,24.71,25.38,24.18,24.4,525700.0,24.71,25.38,24.18,24.4,525700.0
2008-10-17 09:40:00,24.39,25.03,24.32,24.68,94500.0,24.39,25.03,24.32,24.68,94500.0
2008-10-17 09:50:00,24.68,24.98,24.59,24.98,109100.0,24.68,24.98,24.59,24.98,109100.0
2008-10-17 10:00:00,24.97,25.03,24.42,24.51,142200.0,24.97,25.03,24.42,24.51,142200.0
2008-10-17 10:10:00,24.51,24.65,24.12,24.46,89900.0,24.51,24.65,24.12,24.46,89900.0
2008-10-17 10:20:00,24.46,24.67,24.3,24.55,83200.0,24.46,24.67,24.3,24.55,83200.0
2008-10-17 10:30:00,24.56,24.62,24.3,24.58,97400.0,24.56,24.62,24.3,24.58,97400.0
2008-10-17 10:40:00,24.57,24.98,24.52,24.98,84100.0,24.57,24.98,24.52,24.98,84100.0
2008-10-17 10:50:00,24.99,25.06,24.85,24.94,99300.0,24.99,25.06,24.85,24.94,99300.0
2008-10-17 11:00:00,24.95,25.27,24.94,25.23,132700.0,24.95,25.27,24.94,25.23,132700.0
2008-10-17 11:10:00,25.2,25.21,24.96,24.98,75500.0,25.2,25.21,24.96,24.98,75500.0
2008-10-17 11:20:00,24.95,25.02,24.81,24.91,55900.0,24.95,25.02,24.81,24.91,55900.0
2008-10-17 11:30:00,24.89,25.02,24.8,24.87,58700.0,24.89,25.02,24.8,24.87,58700.0
2008-10-17 11:40:00,24.85,24.93,24.73,24.79,58700.0,24.85,24.93,24.73,24.79,58700.0
2008-10-17 11:50:00,24.79,24.95,24.79,24.92,37400.0,24.79,24.95,24.79,24.92,37400.0
2008-10-17 12:00:00,24.91,25.06,24.9,25.03,98600.0,24.91,25.06,24.9,25.03,98600.0
2008-10-17 12:10:00,25.03,25.11,24.9,24.97,80100.0,25.03,25.11,24.9,24.97,80100.0
2008-10-17 12:20:00,24.98,25.1,24.95,24.97,81000.0,24.98,25.1,24.95,24.97,81000.0
2008-10-17 12:30:00,24.98,25.05,24.9,25.01,65800.0,24.98,25.05,24.9,25.01,65800.0
2008-10-17 12:40:00,25.01,25.17,24.96,25.13,59500.0,25.01,25.17,24.96,25.13,59500.0
2008-10-17 12:50:00,25.12,25.29,25.04,25.16,95100.0,25.12,25.29,25.04,25.16,95100.0
2008-10-17 13:00:00,25.17,25.39,25.17,25.29,110800.0,25.17,25.39,25.17,25.29,110800.0
2008-10-17 13:10:00,25.27,25.4,25.25,25.4,58600.0,25.27,25.4,25.25,25.4,58600.0
2008-10-17 13:20:00,25.38,25.69,25.38,25.58,76500.0,25.38,25.69,25.38,25.58,76500.0
2008-10-17 13:30:00,25.59,26.0,25.55,25.9,89100.0,25.59,26.0,25.55,25.9,89100.0
2008-10-17 13:40:00,25.93,26.02,25.67,25.67,45100.0,25.93,26.02,25.67,25.67,45100.0
2008-10-17 13:50:00,25.69,25.78,25.5,25.59,43900.0,25.69,25.78,25.5,25.59,43900.0
2008-10-17 14:00:00,25.61,25.83,25.46,25.48,56000.0,25.61,25.83,25.46,25.48,56000.0
2008-10-17 14:10:00,25.46,25.59,25.34,25.34,56100.0,25.46,25.59,25.34,25.34,56100.0
2008-10-17 14:20:00,25.34,25.34,25.08,25.12,65300.0,25.34,25.34,25.08,25.12,65300.0
2008-10-17 14:30:00,25.11,25.29,24.87,24.99,59500.0,25.11,25.29,24.87,24.99,59500.0
2008-10-17 14:40:00,24.88,25.16,24.81,25.12,74200.0,24.88,25.16,24.81,25.12,74200.0
2008-10-17 14:50:00,25.13,25.18,24.88,25.14,78100.0,25.13,25.18,24.88,25.14,78100.0
2008-10-17 15:00:00,25.14,25.4,25.1,25.26,75900.0,25.14,25.4,25.1,25.26,75900.0
2008-10-17 15:10:00,25.24,25.24,24.75,24.75,85100.0,25.24,25.24,24.75,24.75,85100.0
2008-10-17 15:20:00,24.75,24.82,24.42,24.78,125200.0,24.75,24.82,24.42,24.78,125200.0
2008-10-17 15:30:00,24.79,24.97,24.38,24.58,89000.0,24.79,24.97,24.38,24.58,89000.0
2008-10-17 15:40:00,24.59,24.86,24.49,24.52,86400.0,24.59,24.86,24.49,24.52,86400.0
2008-10-17 15:50:00,24.52,24.66,24.44,24.55,194000.0,24.52,24.66,24.44,24.55,194000.0
2008-10-20 09:30:00,25.42,25.42,24.56,24.67,68100.0,25.42,25.42,24.56,24.67,68100.0
2008-10-20 09:40:00,24.62,24.94,24.32,24.9,53100.0,24.62,24.94,24.32,24.9,53100.0
2008-10-20 09:50:00,24.9,25.41,24.89,25.3,80600.0,24.9,25.41,24.89,25.3,80600.0
2008-10-20 10:00:00,25.3,25.51,25.15,25.24,56600.0,25.3,25.51,25.15,25.24,56600.0
2008-10-20 10:10:00,25.25,25.32,24.9,25.1,45900.0,25.25,25.32,24.9,25.1,45900.0
2008-10-20 10:20:00,25.1,25.12,24.89,24.94,76900.0,25.1,25.12,24.89,24.94,76900.0
2008-10-20 10:30:00,24.93,25.07,24.91,24.99,91200.0,24.93,25.07,24.91,24.99,91200.0
2008-10-20 10:40:00,25.01,25.01,24.68,24.88,47400.0,25.01,25.01,24.68,24.88,47400.0
2008-10-20 10:50:00,24.89,24.96,24.67,24.85,61100.0,24.89,24.96,24.67,24.85,61100.0
2008-10-20 11:00:00,24.85,24.89,24.57,24.64,46500.0,24.85,24.89,24.57,24.64,46500.0
2008-10-20 11:10:00,24.63,24.69,24.44,24.63,60700.0,24.63,24.69,24.44,24.63,60700.0
2008-10-20 11:20:00,24.64,24.75,24.54,24.7,85500.0,24.64,24.75,24.54,24.7,85500.0
2008-10-20 11:30:00,24.75,24.83,24.72,24.79,29600.0,24.75,24.83,24.72,24.79,29600.0
2008-10-20 11:40:00,24.79,25.01,24.76,24.99,32200.0,24.79,25.01,24.76,24.99,32200.0
2008-10-20 11:50:00,25.0,25.03,24.95,24.95,74000.0,25.0,25.03,24.95,24.95,74000.0
2008-10-20 12:00:00,24.96,25.01,24.88,24.98,47100.0,24.96,25.01,24.88,24.98,47100.0
2008-10-20 12:10:00,24.99,25.02,24.87,24.97,68200.0,24.99,25.02,24.87,24.97,68200.0
2008-10-20 12:20:00,24.98,25.01,24.82,24.89,38100.0,24.98,25.01,24.82,24.89,38100.0
2008-10-20 12:30:00,24.9,24.95,24.72,24.77,67000.0,24.9,24.95,24.72,24.77,67000.0
2008-10-20 12:40:00,24.77,24.8,24.61,24.78,47200.0,24.77,24.8,24.61,24.78,47200.0
2008-10-20 12:50:00,24.77,24.77,24.62,24.62,25900.0,24.77,24.77,24.62,24.62,25900.0
2008-10-20 13:00:00,24.62,24.75,24.53,24.68,222500.0,24.62,24.75,24.53,24.68,222500.0
2008-10-20 13:10:00,24.69,24.95,24.69,24.93,34200.0,24.69,24.95,24.69,24.93,34200.0
2008-10-20 13:20:00,24.94,25.03,24.87,25.0,31100.0,24.94,25.03,24.87,25.0,31100.0
2008-10-20 13:30:00,25.0,25.04,24.79,24.85,66100.0,25.0,25.04,24.79,24.85,66100.0
2008-10-20 13:40:00,24.85,25.01,24.81,25.0,28500.0,24.85,25.01,24.81,25.0,28500.0
2008-10-20 13:50:00,25.0,25.01,24.9,24.94,43300.0,25.0,25.01,24.9,24.94,43300.0
2008-10-20 14:00:00,24.93,25.03,24.88,24.95,134800.0,24.93,25.03,24.88,24.95,134800.0
2008-10-20 14:10:00,24.95,25.01,24.85,24.9,48300.0,24.95,25.01,24.85,24.9,48300.0
2008-10-20 14:20:00,24.9,24.97,24.77,24.83,36800.0,24.9,24.97,24.77,24.83,36800.0
2008-10-20 14:30:00,24.85,24.97,24.75,24.96,50100.0,24.85,24.97,24.75,24.96,50100.0
2008-10-20 14:40:00,24.96,25.11,24.94,25.01,89900.0,24.96,25.11,24.94,25.01,89900.0
2008-10-20 14:50:00,25.01,25.01,24.81,24.99,39300.0,25.01,25.01,24.81,24.99,39300.0
2008-10-20 15:00:00,25.0,25.09,24.92,25.03,42900.0,25.0,25.09,24.92,25.03,42900.0
2008-10-20 15:10:00,25.03,25.17,24.99,25.1,84200.0,25.03,25.17,24.99,25.1,84200.0
2008-10-20 15:20:00,25.1,25.12,24.91,24.99,72500.0,25.1,25.12,24.91,24.99,72500.0
2008-10-20 15:30:00,24.98,25.12,24.91,25.03,183300.0,24.98,25.12,24.91,25.03,183300.0
2008-10-20 15:40:00,25.02,25.06,24.92,25.0,128300.0,25.02,25.06,24.92,25.0,128300.0
2008-10-20 15:50:00,25.0,25.2,24.97,25.18,276600.0,25.0,25.2,24.97,25.18,276600.0
2008-10-21 09:30:00,25.13,25.13,24.73,24.9,59200.0,25.13,25.13,24.73,24.9,59200.0
2008-10-21 09:40:00,24.9,25.01,24.87,24.93,70100.0,24.9,25.01,24.87,24.93,70100.0
2008-10-21 09:50:00,24.95,25.0,24.86,24.97,64900.0,24.95,25.0,24.86,24.97,64900.0
2008-10-21 10:00:00,24.95,25.04,24.93,25.04,104800.0,24.95,25.04,24.93,25.04,104800.0
2008-10-21 10:10:00,25.04,25.09,24.95,25.0,248800.0,25.04,25.09,24.95,25.0,248800.0
2008-10-21 10:20:00,24.99,25.1,24.95,25.09,192500.0,24.99,25.1,24.95,25.09,192500.0
2008-10-21 10:30:00,25.07,25.12,25.03,25.09,369000.0,25.07,25.12,25.03,25.09,369000.0
2008-10-21 10:40:00,25.11,25.23,25.07,25.17,604200.0,25.11,25.23,25.07,25.17,604200.0
2008-10-21 10:50:00,25.15,25.4,25.15,25.24,309200.0,25.15,25.4,25.15,25.24,309200.0
2008-10-21 11:00:00,25.22,25.27,25.03,25.1,163100.0,25.22,25.27,25.03,25.1,163100.0
2008-10-21 11:10:00,25.09,25.25,25.08,25.18,49100.0,25.09,25.25,25.08,25.18,49100.0
2008-10-21 11:20:00,25.18,25.25,25.13,25.13,45200.0,25.18,25.25,25.13,25.13,45200.0
2008-10-21 11:30:00,25.14,25.18,25.08,25.08,31500.0,25.14,25.18,25.08,25.08,31500.0
2008-10-21 11:40:00,25.07,25.15,24.95,24.95,125100.0,25.07,25.15,24.95,24.95,125100.0
2008-10-21 11:50:00,24.96,24.97,24.48,24.54,181700.0,24.96,24.97,24.48,24.54,181700.0
2008-10-21 12:00:00,24.55,24.8,24.51,24.68,151400.0,24.55,24.8,24.51,24.68,151400.0
2008-10-21 12:10:00,24.7,24.75,24.64,24.67,32700.0,24.7,24.75,24.64,24.67,32700.0
2008-10-21 12:20:00,24.66,24.76,24.59,24.76,25000.0,24.66,24.76,24.59,24.76,25000.0
2008-10-21 12:30:00,24.74,24.94,24.72,24.94,21600.0,24.74,24.94,24.72,24.94,21600.0
2008-10-21 12:40:00,24.91,24.92,24.69,24.77,41500.0,24.91,24.92,24.69,24.77,41500.0
2008-10-21 12:50:00,24.76,24.78,24.57,24.57,95700.0,24.76,24.78,24.57,24.57,95700.0
2008-10-21 13:00:00,24.55,24.85,24.54,24.74,33800.0,24.55,24.85,24.54,24.74,33800.0
2008-10-21 13:10:00,24.75,24.79,24.66,24.7,16700.0,24.75,24.79,24.66,24.7,16700.0
2008-10-21 13:20:00,24.71,24.96,24.71,24.82,42000.0,24.71,24.96,24.71,24.82,42000.0
2008-10-21 13:30:00,24.82,24.83,24.72,24.78,85400.0,24.82,24.83,24.72,24.78,85400.0
2008-10-21 13:40:00,24.78,24.82,24.65,24.69,51800.0,24.78,24.82,24.65,24.69,51800.0
2008-10-21 13:50:00,24.7,24.7,24.53,24.59,47800.0,24.7,24.7,24.53,24.59,47800.0
2008-10-21 14:00:00,24.59,24.72,24.59,24.68,81200.0,24.59,24.72,24.59,24.68,81200.0
2008-10-21 14:10:00,24.67,24.83,24.64,24.81,116400.0,24.67,24.83,24.64,24.81,116400.0
2008-10-21 14:20:00,24.82,24.92,24.75,24.8,98400.0,24.82,24.92,24.75,24.8,98400.0
2008-10-21 14:30:00,24.79,24.87,24.68,24.76,130100.0,24.79,24.87,24.68,24.76,130100.0
2008-10-21 14:40:00,24.76,24.9,24.69,24.73,137900.0,24.76,24.9,24.69,24.73,137900.0
2008-10-21 14:50:00,24.74,24.82,24.69,24.79,130000.0,24.74,24.82,24.69,24.79,130000.0
2008-10-21 15:00:00,24.8,24.97,24.69,24.7,127300.0,24.8,24.97,24.69,24.7,127300.0
2008-10-21 15:10:00,24.7,24.77,24.57,24.58,102300.0,24.7,24.77,24.57,24.58,102300.0
2008-10-21 15:20:00,24.57,24.59,24.5,24.52,175600.0,24.57,24.59,24.5,24.52,175600.0
2008-10-21 15:30:00,24.52,24.6,24.42,24.53,221600.0,24.52,24.6,24.42,24.53,221600.0
2008-10-21 15:40:00,24.54,24.58,24.32,24.34,267300.0,24.54,24.58,24.32,24.34,267300.0
2008-10-21 15:50:00,24.34,24.49,24.33,24.4,531100.0,24.34,24.49,24.33,24.4,531100.0
2008-10-22 09:30:00,23.91,23.91,23.44,23.66,98400.0,23.91,23.91,23.44,23.66,98400.0
2008-10-22 09:40:00,23.73,23.88,23.65,23.86,139700.0,23.73,23.88,23.65,23.86,139700.0
2008-10-22 09:50:00,23.81,23.86,23.54,23.58,141600.0,23.81,23.86,23.54,23.58,141600.0
2008-10-22 10:00:00,23.56,23.65,23.3,23.43,146800.0,23.56,23.65,23.3,23.43,146800.0
2008-10-22 10:10:00,23.47,23.79,23.46,23.6,91800.0,23.47,23.79,23.46,23.6,91800.0
2008-10-22 10:20:00,23.6,23.68,23.37,23.4,169400.0,23.6,23.68,23.37,23.4,169400.0
2008-10-22 10:30:00,23.39,23.6,23.37,23.56,109500.0,23.39,23.6,23.37,23.56,109500.0
2008-10-22 10:40:00,23.56,23.64,23.46,23.59,111900.0,23.56,23.64,23.46,23.59,111900.0
2008-10-22 10:50:00,23.6,23.63,23.5,23.55,135300.0,23.6,23.63,23.5,23.55,135300.0
2008-10-22 11:00:00,23.55,23.55,23.39,23.42,76300.0,23.55,23.55,23.39,23.42,76300.0
2008-10-22 11:10:00,23.43,23.53,23.35,23.39,61000.0,23.43,23.53,23.35,23.39,61000.0
2008-10-22 11:20:00,23.39,23.4,23.29,23.32,82000.0,23.39,23.4,23.29,23.32,82000.0
2008-10-22 11:30:00,23.31,23.44,23.25,23.34,53800.0,23.31,23.44,23.25,23.34,53800.0
2008-10-22 11:40:00,23.34,23.5,23.3,23.39,49900.0,23.34,23.5,23.3,23.39,49900.0
2008-10-22 11:50:00,23.39,23.5,23.36,23.49,42000.0,23.39,23.5,23.36,23.49,42000.0
2008-10-22 12:00:00,23.49,23.51,23.41,23.48,23700.0,23.49,23.51,23.41,23.48,23700.0
2008-10-22 12:10:00,23.48,23.51,23.38,23.51,40900.0,23.48,23.51,23.38,23.51,40900.0
2008-10-22 12:20:00,23.51,23.64,23.5,23.51,66000.0,23.51,23.64,23.5,23.51,66000.0
2008-10-22 12:30:00,23.51,23.51,23.42,23.44,22500.0,23.51,23.51,23.42,23.44,22500.0
2008-10-22 12:40:00,23.44,23.48,23.39,23.4,51900.0,23.44,23.48,23.39,23.4,51900.0
2008-10-22 12:50:00,23.4,23.51,23.39,23.45,38600.0,23.4,23.51,23.39,23.45,38600.0
2008-10-22 13:00:00,23.44,23.44,23.32,23.33,54000.0,23.44,23.44,23.32,23.33,54000.0
2008-10-22 13:10:00,23.33,23.33,23.1,23.17,65700.0,23.33,23.33,23.1,23.17,65700.0
2008-10-22 13:20:00,23.18,23.19,23.01,23.08,42400.0,23.18,23.19,23.01,23.08,42400.0
2008-10-22 13:30:00,23.1,23.13,22.97,23.05,59500.0,23.1,23.13,22.97,23.05,59500.0
2008-10-22 13:40:00,23.05,23.23,23.04,23.21,63700.0,23.05,23.23,23.04,23.21,63700.0
2008-10-22 13:50:00,23.21,23.24,23.09,23.2,55400.0,23.21,23.24,23.09,23.2,55400.0
2008-10-22 14:00:00,23.2,23.27,23.04,23.04,89100.0,23.2,23.27,23.04,23.04,89100.0
2008-10-22 14:10:00,23.06,23.06,22.93,22.97,66900.0,23.06,23.06,22.93,22.97,66900.0
2008-10-22 14:20:00,22.98,23.12,22.96,23.08,86300.0,22.98,23.12,22.96,23.08,86300.0
2008-10-22 14:30:00,23.07,23.08,23.0,23.02,92600.0,23.07,23.08,23.0,23.02,92600.0
2008-10-22 14:40:00,23.02,23.02,22.91,22.99,65200.0,23.02,23.02,22.91,22.99,65200.0
2008-10-22 14:50:00,22.99,23.0,22.83,23.0,59800.0,22.99,23.0,22.83,23.0,59800.0
2008-10-22 15:00:00,23.0,23.02,22.8,22.84,166700.0,23.0,23.02,22.8,22.84,166700.0
2008-10-22 15:10:00,22.84,22.86,22.44,22.45,142100.0,22.84,22.86,22.44,22.45,142100.0
2008-10-22 15:20:00,22.45,22.67,22.44,22.51,185100.0,22.45,22.67,22.44,22.51,185100.0
2008-10-22 15:30:00,22.5,22.51,22.33,22.35,255700.0,22.5,22.51,22.33,22.35,255700.0
2008-10-22 15:40:00,22.33,22.57,22.15,22.5,224900.0,22.33,22.57,22.15,22.5,224900.0
2008-10-22 15:50:00,22.5,22.91,22.48,22.85,457700.0,22.5,22.91,22.48,22.85,457700.0
2008-10-23 09:30:00,22.95,22.95,22.55,22.92,92200.0,22.95,22.95,22.55,22.92,92200.0
2008-10-23 09:40:00,22.89,23.07,22.51,22.57,150800.0,22.89,23.07,22.51,22.57,150800.0
2008-10-23 09:50:00,22.56,22.75,22.48,22.73,173000.0,22.56,22.75,22.48,22.73,173000.0
2008-10-23 10:00:00,22.77,22.89,22.54,22.79,79800.0,22.77,22.89,22.54,22.79,79800.0
2008-10-23 10:10:00,22.79,23.14,22.74,22.83,108000.0,22.79,23.14,22.74,22.83,108000.0
2008-10-23 10:20:00,22.83,22.97,22.72,22.8,72300.0,22.83,22.97,22.72,22.8,72300.0
2008-10-23 10:30:00,22.81,22.87,22.55,22.6,68400.0,22.81,22.87,22.55,22.6,68400.0
2008-10-23 10:40:00,22.61,23.02,22.6,22.86,104900.0,22.61,23.02,22.6,22.86,104900.0
2008-10-23 10:50:00,22.89,23.28,22.87,23.26,58700.0,22.89,23.28,22.87,23.26,58700.0
2008-10-23 11:00:00,23.26,23.35,22.99,23.05,53200.0,23.26,23.35,22.99,23.05,53200.0
2008-10-23 11:10:00,23.05,23.14,22.95,22.97,74400.0,23.05,23.14,22.95,22.97,74400.0
2008-10-23 11:20:00,22.98,23.06,22.92,23.0,64700.0,22.98,23.06,22.92,23.0,64700.0
2008-10-23 11:30:00,22.99,23.06,22.95,22.98,91500.0,22.99,23.06,22.95,22.98,91500.0
2008-10-23 11:40:00,22.98,22.99,22.81,22.84,77900.0,22.98,22.99,22.81,22.84,77900.0
2008-10-23 11:50:00,22.84,22.96,22.71,22.81,49500.0,22.84,22.96,22.71,22.81,49500.0
2008-10-23 12:00:00,22.81,22.83,22.62,22.63,48400.0,22.81,22.83,22.62,22.63,48400.0
2008-10-23 12:10:00,22.61,22.71,22.46,22.46,52300.0,22.61,22.71,22.46,22.46,52300.0
2008-10-23 12:20:00,22.46,22.53,22.18,22.2,66400.0,22.46,22.53,22.18,22.2,66400.0
2008-10-23 12:30:00,22.22,22.43,22.17,22.37,68500.0,22.22,22.43,22.17,22.37,68500.0
2008-10-23 12:40:00,22.37,22.46,22.16,22.36,74500.0,22.37,22.46,22.16,22.36,74500.0
2008-10-23 12:50:00,22.34,22.46,22.15,22.18,36200.0,22.34,22.46,22.15,22.18,36200.0
2008-10-23 13:00:00,22.16,22.26,22.0,22.21,77600.0,22.16,22.26,22.0,22.21,77600.0
2008-10-23 13:10:00,22.2,22.46,22.14,22.34,50100.0,22.2,22.46,22.14,22.34,50100.0
2008-10-23 13:20:00,22.36,22.36,22.04,22.04,56500.0,22.36,22.36,22.04,22.04,56500.0
2008-10-23 13:30:00,22.04,22.24,21.97,22.14,64000.0,22.04,22.24,21.97,22.14,64000.0
2008-10-23 13:40:00,22.11,22.3,22.11,22.15,67600.0,22.11,22.3,22.11,22.15,67600.0
2008-10-23 13:50:00,22.17,22.26,22.09,22.21,60300.0,22.17,22.26,22.09,22.21,60300.0
2008-10-23 14:00:00,22.19,22.19,21.91,21.92,63200.0,22.19,22.19,21.91,21.92,63200.0
2008-10-23 14:10:00,21.93,21.97,21.69,21.69,60600.0,21.93,21.97,21.69,21.69,60600.0
2008-10-23 14:20:00,21.7,21.94,21.56,21.94,93200.0,21.7,21.94,21.56,21.94,93200.0
2008-10-23 14:30:00,21.95,22.24,21.81,22.24,86500.0,21.95,22.24,21.81,22.24,86500.0
2008-10-23 14:40:00,22.21,22.29,21.85,21.88,90600.0,22.21,22.29,21.85,21.88,90600.0
2008-10-23 14:50:00,21.89,22.06,21.81,21.99,89000.0,21.89,22.06,21.81,21.99,89000.0
2008-10-23 15:00:00,21.99,22.47,21.84,22.46,106800.0,21.99,22.47,21.84,22.46,106800.0
2008-10-23 15:10:00,22.46,22.65,22.25,22.25,136400.0,22.46,22.65,22.25,22.25,136400.0
2008-10-23 15:20:00,22.25,22.62,22.16,22.39,129000.0,22.25,22.62,22.16,22.39,129000.0
2008-10-23 15:30:00,22.38,22.45,22.07,22.19,139300.0,22.38,22.45,22.07,22.19,139300.0
2008-10-23 15:40:00,22.2,23.04,22.14,22.82,184400.0,22.2,23.04,22.14,22.82,184400.0
2008-10-23 15:50:00,23.01,23.02,22.69,22.94,257300.0,23.01,23.02,22.69,22.94,257300.0
2008-10-24 09:30:00,21.4,22.74,21.07,22.03,156100.0,21.4,22.74,21.07,22.03,156100.0
2008-10-24 09:40:00,22.06,22.14,21.56,21.81,79600.0,22.06,22.14,21.56,21.81,79600.0
2008-10-24 09:50:00,21.84,22.3,21.64,22.1,92100.0,21.84,22.3,21.64,22.1,92100.0
2008-10-24 10:00:00,22.11,22.25,21.64,21.77,103400.0,22.11,22.25,21.64,21.77,103400.0
2008-10-24 10:10:00,21.78,21.89,21.45,21.72,60600.0,21.78,21.89,21.45,21.72,60600.0
2008-10-24 10:20:00,21.77,21.81,21.41,21.67,50100.0,21.77,21.81,21.41,21.67,50100.0
2008-10-24 10:30:00,21.62,21.97,21.58,21.83,65900.0,21.62,21.97,21.58,21.83,65900.0
2008-10-24 10:40:00,21.83,21.9,21.58,21.62,76800.0,21.83,21.9,21.58,21.62,76800.0
2008-10-24 10:50:00,21.63,21.95,21.63,21.87,36400.0,21.63,21.95,21.63,21.87,36400.0
2008-10-24 11:00:00,21.9,22.05,21.76,21.76,45500.0,21.9,22.05,21.76,21.76,45500.0
2008-10-24 11:10:00,21.78,21.82,21.61,21.81,47600.0,21.78,21.82,21.61,21.81,47600.0
2008-10-24 11:20:00,21.79,22.22,21.79,22.13,65700.0,21.79,22.22,21.79,22.13,65700.0
2008-10-24 11:30:00,22.15,22.46,22.08,22.41,39100.0,22.15,22.46,22.08,22.41,39100.0
2008-10-24 11:40:00,22.4,22.43,22.27,22.33,32300.0,22.4,22.43,22.27,22.33,32300.0
2008-10-24 11:50:00,22.33,22.33,22.16,22.26,22200.0,22.33,22.33,22.16,22.26,22200.0
2008-10-24 12:00:00,22.23,22.32,22.11,22.3,40900.0,22.23,22.32,22.11,22.3,40900.0
2008-10-24 12:10:00,22.29,22.49,22.25,22.31,30500.0,22.29,22.49,22.25,22.31,30500.0
2008-10-24 12:20:00,22.33,22.38,21.98,22.0,25000.0,22.33,22.38,21.98,22.0,25000.0
2008-10-24 12:30:00,21.97,22.14,21.93,22.13,24400.0,21.97,22.14,21.93,22.13,24400.0
2008-10-24 12:40:00,22.12,22.13,21.9,22.02,44000.0,22.12,22.13,21.9,22.02,44000.0
2008-10-24 12:50:00,22.04,22.25,22.03,22.14,51800.0,22.04,22.25,22.03,22.14,51800.0
2008-10-24 13:00:00,22.13,22.25,22.09,22.12,29700.0,22.13,22.25,22.09,22.12,29700.0
2008-10-24 13:10:00,22.13,22.41,22.08,22.34,30000.0,22.13,22.41,22.08,22.34,30000.0
2008-10-24 13:20:00,22.33,22.49,22.16,22.25,31100.0,22.33,22.49,22.16,22.25,31100.0
2008-10-24 13:30:00,22.21,22.21,21.91,21.91,60500.0,22.21,22.21,21.91,21.91,60500.0
2008-10-24 13:40:00,21.91,21.99,21.68,21.7,95100.0,21.91,21.99,21.68,21.7,95100.0
2008-10-24 13:50:00,21.7,21.8,21.55,21.56,134300.0,21.7,21.8,21.55,21.56,134300.0
2008-10-24 14:00:00,21.56,21.81,21.55,21.81,53900.0,21.56,21.81,21.55,21.81,53900.0
2008-10-24 14:10:00,21.8,21.97,21.68,21.96,56200.0,21.8,21.97,21.68,21.96,56200.0
2008-10-24 14:20:00,21.95,21.96,21.67,21.7,83700.0,21.95,21.96,21.67,21.7,83700.0
2008-10-24 14:30:00,21.69,22.07,21.69,22.02,85600.0,21.69,22.07,21.69,22.02,85600.0
2008-10-24 14:40:00,22.0,22.15,21.78,21.89,54500.0,22.0,22.15,21.78,21.89,54500.0
2008-10-24 14:50:00,21.89,22.36,21.88,22.27,64200.0,21.89,22.36,21.88,22.27,64200.0
2008-10-24 15:00:00,22.26,22.6,22.21,22.42,86700.0,22.26,22.6,22.21,22.42,86700.0
2008-10-24 15:10:00,22.41,22.58,22.09,22.1,62300.0,22.41,22.58,22.09,22.1,62300.0
2008-10-24 15:20:00,22.09,22.46,21.96,22.33,89900.0,22.09,22.46,21.96,22.33,89900.0
2008-10-24 15:30:00,22.32,22.32,21.93,22.05,87300.0,22.32,22.32,21.93,22.05,87300.0
2008-10-24 15:40:00,22.09,22.27,21.99,22.2,78000.0,22.09,22.27,21.99,22.2,78000.0
2008-10-24 15:50:00,22.19,22.32,21.84,21.85,202500.0,22.19,22.32,21.84,21.85,202500.0
2008-10-27 09:30:00,21.45,21.76,21.07,21.3,61600.0,21.45,21.76,21.07,21.3,61600.0
2008-10-27 09:40:00,21.34,21.6,21.19,21.21,71800.0,21.34,21.6,21.19,21.21,71800.0
2008-10-27 09:50:00,21.22,21.45,21.17,21.41,36300.0,21.22,21.45,21.17,21.41,36300.0
2008-10-27 10:00:00,21.41,21.69,21.36,21.4,71900.0,21.41,21.69,21.36,21.4,71900.0
2008-10-27 10:10:00,21.46,21.49,21.17,21.17,35700.0,21.46,21.49,21.17,21.17,35700.0
2008-10-27 10:20:00,21.16,21.29,21.09,21.1,44200.0,21.16,21.29,21.09,21.1,44200.0
2008-10-27 10:30:00,21.08,21.12,20.88,20.93,50500.0,21.08,21.12,20.88,20.93,50500.0
2008-10-27 10:40:00,20.92,21.2,20.8,21.13,47100.0,20.92,21.2,20.8,21.13,47100.0
2008-10-27 10:50:00,21.13,21.32,21.07,21.28,45200.0,21.13,21.32,21.07,21.28,45200.0
2008-10-27 11:00:00,21.27,21.33,21.11,21.33,34900.0,21.27,21.33,21.11,21.33,34900.0
2008-10-27 11:10:00,21.34,21.63,21.31,21.34,65900.0,21.34,21.63,21.31,21.34,65900.0
2008-10-27 11:20:00,21.35,21.39,21.19,21.26,25900.0,21.35,21.39,21.19,21.26,25900.0
2008-10-27 11:30:00,21.27,21.27,21.1,21.15,31700.0,21.27,21.27,21.1,21.15,31700.0
2008-10-27 11:40:00,21.13,21.34,21.09,21.23,33700.0,21.13,21.34,21.09,21.23,33700.0
2008-10-27 11:50:00,21.22,21.27,21.15,21.23,30800.0,21.22,21.27,21.15,21.23,30800.0
2008-10-27 12:00:00,21.25,21.49,21.25,21.45,57000.0,21.25,21.49,21.25,21.45,57000.0
2008-10-27 12:10:00,21.45,21.49,21.32,21.34,46400.0,21.45,21.49,21.32,21.34,46400.0
2008-10-27 12:20:00,21.32,21.44,21.28,21.32,32700.0,21.32,21.44,21.28,21.32,32700.0
2008-10-27 12:30:00,21.31,21.53,21.28,21.49,36900.0,21.31,21.53,21.28,21.49,36900.0
2008-10-27 12:40:00,21.49,21.7,21.45,21.51,59600.0,21.49,21.7,21.45,21.51,59600.0
2008-10-27 12:50:00,21.52,21.79,21.52,21.75,61600.0,21.52,21.79,21.52,21.75,61600.0
2008-10-27 13:00:00,21.74,21.75,21.55,21.56,36000.0,21.74,21.75,21.55,21.56,36000.0
2008-10-27 13:10:00,21.55,21.64,21.46,21.57,31200.0,21.55,21.64,21.46,21.57,31200.0
2008-10-27 13:20:00,21.56,21.74,21.55,21.73,26500.0,21.56,21.74,21.55,21.73,26500.0
2008-10-27 13:30:00,21.73,21.86,21.67,21.79,168500.0,21.73,21.86,21.67,21.79,168500.0
2008-10-27 13:40:00,21.78,21.9,21.76,21.89,116300.0,21.78,21.9,21.76,21.89,116300.0
2008-10-27 13:50:00,21.88,21.88,21.48,21.68,90000.0,21.88,21.88,21.48,21.68,90000.0
2008-10-27 14:00:00,21.71,21.78,21.68,21.76,119900.0,21.71,21.78,21.68,21.76,119900.0
2008-10-27 14:10:00,21.77,21.79,21.65,21.68,39900.0,21.77,21.79,21.65,21.68,39900.0
2008-10-27 14:20:00,21.68,21.73,21.3,21.41,127000.0,21.68,21.73,21.3,21.41,127000.0
2008-10-27 14:30:00,21.41,21.57,21.4,21.43,43000.0,21.41,21.57,21.4,21.43,43000.0
2008-10-27 14:40:00,21.41,21.56,21.41,21.44,55700.0,21.41,21.56,21.41,21.44,55700.0
2008-10-27 14:50:00,21.43,21.49,21.14,21.19,65700.0,21.43,21.49,21.14,21.19,65700.0
2008-10-27 15:00:00,21.19,21.36,21.19,21.32,103100.0,21.19,21.36,21.19,21.32,103100.0
2008-10-27 15:10:00,21.33,21.49,21.25,21.32,83900.0,21.33,21.49,21.25,21.32,83900.0
2008-10-27 15:20:00,21.32,21.37,21.11,21.25,132300.0,21.32,21.37,21.11,21.25,132300.0
2008-10-27 15:30:00,21.25,21.38,21.14,21.26,173100.0,21.25,21.38,21.14,21.26,173100.0
2008-10-27 15:40:00,21.27,21.3,21.11,21.23,202300.0,21.27,21.3,21.11,21.23,202300.0
2008-10-27 15:50:00,21.24,21.25,20.64,20.66,294100.0,21.24,21.25,20.64,20.66,294100.0
2008-10-28 09:30:00,21.41,21.54,21.26,21.32,122700.0,21.41,21.54,21.26,21.32,122700.0
2008-10-28 09:40:00,21.31,21.49,21.28,21.37,106900.0,21.31,21.49,21.28,21.37,106900.0
2008-10-28 09:50:00,21.39,21.44,21.21,21.21,68100.0,21.39,21.44,21.21,21.21,68100.0
2008-10-28 10:00:00,21.22,21.28,20.86,21.06,105200.0,21.22,21.28,20.86,21.06,105200.0
2008-10-28 10:10:00,21.07,21.12,20.66,20.84,108900.0,21.07,21.12,20.66,20.84,108900.0
2008-10-28 10:20:00,20.84,20.9,20.8,20.88,106200.0,20.84,20.9,20.8,20.88,106200.0
2008-10-28 10:30:00,20.87,20.99,20.8,20.88,131700.0,20.87,20.99,20.8,20.88,131700.0
2008-10-28 10:40:00,20.88,20.9,20.74,20.86,105800.0,20.88,20.9,20.74,20.86,105800.0
2008-10-28 10:50:00,20.85,20.9,20.31,20.37,202400.0,20.85,20.9,20.31,20.37,202400.0
2008-10-28 11:00:00,20.37,20.51,20.29,20.31,126800.0,20.37,20.51,20.29,20.31,126800.0
2008-10-28 11:10:00,20.32,20.51,20.27,20.48,93100.0,20.32,20.51,20.27,20.48,93100.0
2008-10-28 11:20:00,20.46,20.59,20.42,20.58,96800.0,20.46,20.59,20.42,20.58,96800.0
2008-10-28 11:30:00,20.56,20.84,20.55,20.82,97000.0,20.56,20.84,20.55,20.82,97000.0
2008-10-28 11:40:00,20.81,20.92,20.75,20.83,89600.0,20.81,20.92,20.75,20.83,89600.0
2008-10-28 11:50:00,20.82,20.84,20.73,20.81,47800.0,20.82,20.84,20.73,20.81,47800.0
2008-10-28 12:00:00,20.79,20.9,20.68,20.9,71000.0,20.79,20.9,20.68,20.9,71000.0
2008-10-28 12:10:00,20.9,20.99,20.87,20.95,43200.0,20.9,20.99,20.87,20.95,43200.0
2008-10-28 12:20:00,20.94,20.96,20.87,20.9,35400.0,20.94,20.96,20.87,20.9,35400.0
2008-10-28 12:30:00,20.91,21.03,20.87,21.0,42500.0,20.91,21.03,20.87,21.0,42500.0
2008-10-28 12:40:00,21.01,21.17,20.96,21.15,78400.0,21.01,21.17,20.96,21.15,78400.0
2008-10-28 12:50:00,21.17,21.26,21.04,21.05,57200.0,21.17,21.26,21.04,21.05,57200.0
2008-10-28 13:00:00,21.06,21.2,20.99,21.17,49200.0,21.06,21.2,20.99,21.17,49200.0
2008-10-28 13:10:00,21.16,21.33,21.16,21.26,99300.0,21.16,21.33,21.16,21.26,99300.0
2008-10-28 13:20:00,21.26,21.31,21.2,21.23,68300.0,21.26,21.31,21.2,21.23,68300.0
2008-10-28 13:30:00,21.22,21.24,21.11,21.13,53400.0,21.22,21.24,21.11,21.13,53400.0
2008-10-28 13:40:00,21.14,21.23,21.12,21.12,68100.0,21.14,21.23,21.12,21.12,68100.0
2008-10-28 13:50:00,21.12,21.17,20.99,21.07,43100.0,21.12,21.17,20.99,21.07,43100.0
2008-10-28 14:00:00,21.06,21.1,20.96,20.99,56500.0,21.06,21.1,20.96,20.99,56500.0
2008-10-28 14:10:00,21.0,21.24,20.99,21.22,82300.0,21.0,21.24,20.99,21.22,82300.0
2008-10-28 14:20:00,21.22,21.45,21.22,21.42,108800.0,21.22,21.45,21.22,21.42,108800.0
2008-10-28 14:30:00,21.43,21.56,21.42,21.51,62200.0,21.43,21.56,21.42,21.51,62200.0
2008-10-28 14:40:00,21.53,21.78,21.48,21.78,94300.0,21.53,21.78,21.48,21.78,94300.0
2008-10-28 14:50:00,21.78,22.02,21.72,21.86,111500.0,21.78,22.02,21.72,21.86,111500.0
2008-10-28 15:00:00,21.86,21.95,21.58,21.68,134100.0,21.86,21.95,21.58,21.68,134100.0
2008-10-28 15:10:00,21.7,21.95,21.65,21.95,166400.0,21.7,21.95,21.65,21.95,166400.0
2008-10-28 15:20:00,21.96,22.35,21.95,22.31,199800.0,21.96,22.35,21.95,22.31,199800.0
2008-10-28 15:30:00,22.29,22.52,22.06,22.35,152700.0,22.29,22.52,22.06,22.35,152700.0
2008-10-28 15:40:00,22.35,22.76,22.35,22.75,142200.0,22.35,22.76,22.35,22.75,142200.0
2008-10-28 15:50:00,22.77,23.31,22.73,23.31,415000.0,22.77,23.31,22.73,23.31,415000.0
2008-10-29 09:30:00,23.82,23.92,22.67,23.02,119400.0,23.82,23.92,22.67,23.02,119400.0
2008-10-29 09:40:00,23.04,23.04,22.57,22.68,91900.0,23.04,23.04,22.57,22.68,91900.0
2008-10-29 09:50:00,22.69,22.84,22.57,22.63,74100.0,22.69,22.84,22.57,22.63,74100.0
2008-10-29 10:00:00,22.63,22.87,22.49,22.86,64000.0,22.63,22.87,22.49,22.86,64000.0
2008-10-29 10:10:00,22.86,22.88,22.66,22.81,45900.0,22.86,22.88,22.66,22.81,45900.0
2008-10-29 10:20:00,22.79,22.79,22.67,22.67,57300.0,22.79,22.79,22.67,22.67,57300.0
2008-10-29 10:30:00,22.67,22.72,22.39,22.4,56000.0,22.67,22.72,22.39,22.4,56000.0
2008-10-29 10:40:00,22.4,22.48,22.3,22.41,56300.0,22.4,22.48,22.3,22.41,56300.0
2008-10-29 10:50:00,22.41,22.47,22.27,22.39,48300.0,22.41,22.47,22.27,22.39,48300.0
2008-10-29 11:00:00,22.37,22.61,22.35,22.58,48700.0,22.37,22.61,22.35,22.58,48700.0
2008-10-29 11:10:00,22.58,22.64,22.49,22.64,39600.0,22.58,22.64,22.49,22.64,39600.0
2008-10-29 11:20:00,22.65,22.69,22.56,22.66,41500.0,22.65,22.69,22.56,22.66,41500.0
2008-10-29 11:30:00,22.66,22.66,22.54,22.65,41200.0,22.66,22.66,22.54,22.65,41200.0
2008-10-29 11:40:00,22.64,22.71,22.56,22.7,25500.0,22.64,22.71,22.56,22.7,25500.0
2008-10-29 11:50:00,22.7,22.76,22.65,22.73,36200.0,22.7,22.76,22.65,22.73,36200.0
2008-10-29 12:00:00,22.73,22.74,22.62,22.68,27300.0,22.73,22.74,22.62,22.68,27300.0
2008-10-29 12:10:00,22.67,22.7,22.63,22.69,15400.0,22.67,22.7,22.63,22.69,15400.0
2008-10-29 12:20:00,22.67,22.76,22.67,22.75,49600.0,22.67,22.76,22.67,22.75,49600.0
2008-10-29 12:30:00,22.76,23.02,22.76,22.99,82200.0,22.76,23.02,22.76,22.99,82200.0
2008-10-29 12:40:00,22.98,23.11,22.93,23.1,22300.0,22.98,23.11,22.93,23.1,22300.0
2008-10-29 12:50:00,23.11,23.12,22.9,22.94,47600.0,23.11,23.12,22.9,22.94,47600.0
2008-10-29 13:00:00,22.93,22.98,22.88,22.89,29100.0,22.93,22.98,22.88,22.89,29100.0
2008-10-29 13:10:00,22.9,22.9,22.84,22.87,15100.0,22.9,22.9,22.84,22.87,15100.0
2008-10-29 13:20:00,22.85,23.01,22.83,22.97,42800.0,22.85,23.01,22.83,22.97,42800.0
2008-10-29 13:30:00,22.99,23.05,22.96,22.99,83900.0,22.99,23.05,22.96,22.99,83900.0
2008-10-29 13:40:00,22.97,22.99,22.87,22.88,37500.0,22.97,22.99,22.87,22.88,37500.0
2008-10-29 13:50:00,22.88,23.0,22.75,22.75,43400.0,22.88,23.0,22.75,22.75,43400.0
2008-10-29 14:00:00,22.75,22.84,22.52,22.56,106400.0,22.75,22.84,22.52,22.56,106400.0
2008-10-29 14:10:00,22.56,22.79,22.44,22.65,80400.0,22.56,22.79,22.44,22.65,80400.0
2008-10-29 14:20:00,22.63,22.85,22.33,22.57,122000.0,22.63,22.85,22.33,22.57,122000.0
2008-10-29 14:30:00,22.6,22.6,22.22,22.55,89900.0,22.6,22.6,22.22,22.55,89900.0
2008-10-29 14:40:00,22.57,22.87,22.57,22.8,111700.0,22.57,22.87,22.57,22.8,111700.0
2008-10-29 14:50:00,22.8,22.8,22.45,22.67,126400.0,22.8,22.8,22.45,22.67,126400.0
2008-10-29 15:00:00,22.64,22.72,22.43,22.54,98400.0,22.64,22.72,22.43,22.54,98400.0
2008-10-29 15:10:00,22.49,23.02,22.4,23.0,113100.0,22.49,23.02,22.4,23.0,113100.0
2008-10-29 15:20:00,23.0,23.12,22.86,22.87,202700.0,23.0,23.12,22.86,22.87,202700.0
2008-10-29 15:30:00,22.88,23.09,22.62,22.82,166200.0,22.88,23.09,22.62,22.82,166200.0
2008-10-29 15:40:00,22.77,23.02,22.77,22.92,173300.0,22.77,23.02,22.77,22.92,173300.0
2008-10-29 15:50:00,22.93,22.98,22.29,22.37,351300.0,22.93,22.98,22.29,22.37,351300.0
2008-10-30 09:30:00,22.58,22.92,22.25,22.43,214200.0,22.58,22.92,22.25,22.43,214200.0
2008-10-30 09:40:00,22.39,22.69,22.3,22.52,79700.0,22.39,22.69,22.3,22.52,79700.0
2008-10-30 09:50:00,22.53,22.57,22.16,22.19,112700.0,22.53,22.57,22.16,22.19,112700.0
2008-10-30 10:00:00,22.19,22.19,21.87,21.9,159900.0,22.19,22.19,21.87,21.9,159900.0
2008-10-30 10:10:00,21.9,22.0,21.54,21.55,159300.0,21.9,22.0,21.54,21.55,159300.0
2008-10-30 10:20:00,21.56,21.6,21.09,21.18,255000.0,21.56,21.6,21.09,21.18,255000.0
2008-10-30 10:30:00,21.19,21.5,21.11,21.47,117700.0,21.19,21.5,21.11,21.47,117700.0
2008-10-30 10:40:00,21.47,21.61,21.47,21.52,97200.0,21.47,21.61,21.47,21.52,97200.0
2008-10-30 10:50:00,21.52,21.6,21.45,21.49,91400.0,21.52,21.6,21.45,21.49,91400.0
2008-10-30 11:00:00,21.49,21.84,21.45,21.73,92800.0,21.49,21.84,21.45,21.73,92800.0
2008-10-30 11:10:00,21.75,21.84,21.56,21.58,60000.0,21.75,21.84,21.56,21.58,60000.0
2008-10-30 11:20:00,21.6,21.67,21.52,21.59,42400.0,21.6,21.67,21.52,21.59,42400.0
2008-10-30 11:30:00,21.6,21.68,21.32,21.32,72800.0,21.6,21.68,21.32,21.32,72800.0
2008-10-30 11:40:00,21.32,21.33,21.07,21.15,124800.0,21.32,21.33,21.07,21.15,124800.0
2008-10-30 11:50:00,21.14,21.16,20.93,21.03,81400.0,21.14,21.16,20.93,21.03,81400.0
2008-10-30 12:00:00,21.04,21.16,20.94,21.1,70000.0,21.04,21.16,20.94,21.1,70000.0
2008-10-30 12:10:00,21.13,21.23,21.09,21.2,46200.0,21.13,21.23,21.09,21.2,46200.0
2008-10-30 12:20:00,21.21,21.27,21.1,21.13,33700.0,21.21,21.27,21.1,21.13,33700.0
2008-10-30 12:30:00,21.14,21.38,21.13,21.34,58000.0,21.14,21.38,21.13,21.34,58000.0
2008-10-30 12:40:00,21.34,21.42,21.31,21.42,23000.0,21.34,21.42,21.31,21.42,23000.0
2008-10-30 12:50:00,21.41,21.44,21.35,21.41,44200.0,21.41,21.44,21.35,21.41,44200.0
2008-10-30 13:00:00,21.4,21.7,21.39,21.69,113500.0,21.4,21.7,21.39,21.69,113500.0
2008-10-30 13:10:00,21.68,21.94,21.67,21.87,108700.0,21.68,21.94,21.67,21.87,108700.0
2008-10-30 13:20:00,21.87,21.89,21.71,21.71,40200.0,21.87,21.89,21.71,21.71,40200.0
2008-10-30 13:30:00,21.71,21.78,21.64,21.76,52800.0,21.71,21.78,21.64,21.76,52800.0
2008-10-30 13:40:00,21.75,21.79,21.55,21.56,132800.0,21.75,21.79,21.55,21.56,132800.0
2008-10-30 13:50:00,21.56,21.8,21.55,21.71,57500.0,21.56,21.8,21.55,21.71,57500.0
2008-10-30 14:00:00,21.71,21.92,21.69,21.88,60600.0,21.71,21.92,21.69,21.88,60600.0
2008-10-30 14:10:00,21.89,21.94,21.78,21.84,55400.0,21.89,21.94,21.78,21.84,55400.0
2008-10-30 14:20:00,21.84,22.06,21.8,21.93,43200.0,21.84,22.06,21.8,21.93,43200.0
2008-10-30 14:30:00,21.94,22.1,21.86,21.99,45700.0,21.94,22.1,21.86,21.99,45700.0
2008-10-30 14:40:00,21.98,22.04,21.88,22.0,34400.0,21.98,22.04,21.88,22.0,34400.0
2008-10-30 14:50:00,21.99,22.04,21.85,21.95,48100.0,21.99,22.04,21.85,21.95,48100.0
2008-10-30 15:00:00,21.96,22.06,21.91,21.98,54000.0,21.96,22.06,21.91,21.98,54000.0
2008-10-30 15:10:00,21.96,21.97,21.63,21.72,118600.0,21.96,21.97,21.63,21.72,118600.0
2008-10-30 15:20:00,21.73,21.81,21.6,21.73,97700.0,21.73,21.81,21.6,21.73,97700.0
2008-10-30 15:30:00,21.73,21.78,21.39,21.58,178500.0,21.73,21.78,21.39,21.58,178500.0
2008-10-30 15:40:00,21.58,21.72,21.41,21.68,150600.0,21.58,21.72,21.41,21.68,150600.0
2008-10-30 15:50:00,21.7,21.99,21.65,21.94,260600.0,21.7,21.99,21.65,21.94,260600.0
2008-10-31 09:30:00,21.88,22.28,21.68,22.0,80300.0,21.88,22.28,21.68,22.0,80300.0
2008-10-31 09:40:00,22.0,22.0,21.69,21.74,46300.0,22.0,22.0,21.69,21.74,46300.0
2008-10-31 09:50:00,21.75,21.83,21.62,21.81,71800.0,21.75,21.83,21.62,21.81,71800.0
2008-10-31 10:00:00,21.78,21.85,21.66,21.69,99200.0,21.78,21.85,21.66,21.69,99200.0
2008-10-31 10:10:00,21.69,21.71,21.61,21.7,89600.0,21.69,21.71,21.61,21.7,89600.0
2008-10-31 10:20:00,21.7,21.71,21.6,21.69,63000.0,21.7,21.71,21.6,21.69,63000.0
2008-10-31 10:30:00,21.69,21.7,21.52,21.55,87200.0,21.69,21.7,21.52,21.55,87200.0
2008-10-31 10:40:00,21.55,21.57,21.4,21.43,108300.0,21.55,21.57,21.4,21.43,108300.0
2008-10-31 10:50:00,21.42,21.46,21.37,21.41,62300.0,21.42,21.46,21.37,21.41,62300.0
2008-10-31 11:00:00,21.43,21.5,21.41,21.46,52700.0,21.43,21.5,21.41,21.46,52700.0
2008-10-31 11:10:00,21.48,21.57,21.4,21.56,66200.0,21.48,21.57,21.4,21.56,66200.0
2008-10-31 11:20:00,21.56,21.62,21.47,21.6,77500.0,21.56,21.62,21.47,21.6,77500.0
2008-10-31 11:30:00,21.6,21.66,21.48,21.58,71400.0,21.6,21.66,21.48,21.58,71400.0
2008-10-31 11:40:00,21.6,21.61,21.45,21.57,93100.0,21.6,21.61,21.45,21.57,93100.0
2008-10-31 11:50:00,21.57,21.69,21.53,21.6,128900.0,21.57,21.69,21.53,21.6,128900.0
2008-10-31 12:00:00,21.6,21.61,21.51,21.55,76900.0,21.6,21.61,21.51,21.55,76900.0
2008-10-31 12:10:00,21.54,21.6,21.38,21.52,70700.0,21.54,21.6,21.38,21.52,70700.0
2008-10-31 12:20:00,21.53,21.57,21.48,21.5,33300.0,21.53,21.57,21.48,21.5,33300.0
2008-10-31 12:30:00,21.53,21.65,21.49,21.6,80600.0,21.53,21.65,21.49,21.6,80600.0
2008-10-31 12:40:00,21.6,21.63,21.56,21.6,61100.0,21.6,21.63,21.56,21.6,61100.0
2008-10-31 12:50:00,21.6,21.6,21.54,21.56,29200.0,21.6,21.6,21.54,21.56,29200.0
2008-10-31 13:00:00,21.56,21.6,21.51,21.51,83400.0,21.56,21.6,21.51,21.51,83400.0
2008-10-31 13:10:00,21.5,21.58,21.49,21.5,42500.0,21.5,21.58,21.49,21.5,42500.0
2008-10-31 13:20:00,21.5,21.59,21.42,21.49,168900.0,21.5,21.59,21.42,21.49,168900.0
2008-10-31 13:30:00,21.5,21.58,21.46,21.46,81600.0,21.5,21.58,21.46,21.46,81600.0
2008-10-31 13:40:00,21.45,21.55,21.45,21.49,80700.0,21.45,21.55,21.45,21.49,80700.0
2008-10-31 13:50:00,21.48,21.48,21.2,21.25,184800.0,21.48,21.48,21.2,21.25,184800.0
2008-10-31 14:00:00,21.24,21.33,21.17,21.29,113200.0,21.24,21.33,21.17,21.29,113200.0
2008-10-31 14:10:00,21.29,21.31,20.91,20.95,136500.0,21.29,21.31,20.91,20.95,136500.0
2008-10-31 14:20:00,20.96,21.0,20.82,20.88,197100.0,20.96,21.0,20.82,20.88,197100.0
2008-10-31 14:30:00,20.88,20.92,20.72,20.76,157400.0,20.88,20.92,20.72,20.76,157400.0
2008-10-31 14:40:00,20.76,20.76,20.66,20.75,239700.0,20.76,20.76,20.66,20.75,239700.0
2008-10-31 14:50:00,20.76,20.97,20.72,20.95,76200.0,20.76,20.97,20.72,20.95,76200.0
2008-10-31 15:00:00,20.96,21.22,20.96,21.18,236100.0,20.96,21.22,20.96,21.18,236100.0
2008-10-31 15:10:00,21.18,21.18,20.75,20.75,154600.0,21.18,21.18,20.75,20.75,154600.0
2008-10-31 15:20:00,20.75,20.76,20.55,20.69,297500.0,20.75,20.76,20.55,20.69,297500.0
2008-10-31 15:30:00,20.67,21.13,20.67,21.13,163400.0,20.67,21.13,20.67,21.13,163400.0
2008-10-31 15:40:00,21.12,21.13,20.64,20.95,350800.0,21.12,21.13,20.64,20.95,350800.0
2008-10-31 15:50:00,20.97,21.25,20.91,21.25,674200.0,20.97,21.25,20.91,21.25,674200.0
2008-11-03 09:30:00,21.32,21.54,21.12,21.45,103100.0,21.32,21.54,21.12,21.45,103100.0
2008-11-03 09:40:00,21.47,21.57,21.41,21.51,388000.0,21.47,21.57,21.41,21.51,388000.0
2008-11-03 09:50:00,21.52,21.76,21.49,21.59,146900.0,21.52,21.76,21.49,21.59,146900.0
2008-11-03 10:00:00,21.6,21.62,21.57,21.6,148200.0,21.6,21.62,21.57,21.6,148200.0
2008-11-03 10:10:00,21.6,21.81,21.58,21.74,155500.0,21.6,21.81,21.58,21.74,155500.0
2008-11-03 10:20:00,21.74,21.78,21.54,21.56,234800.0,21.74,21.78,21.54,21.56,234800.0
2008-11-03 10:30:00,21.57,21.77,21.55,21.73,187800.0,21.57,21.77,21.55,21.73,187800.0
2008-11-03 10:40:00,21.73,21.98,21.68,21.98,171200.0,21.73,21.98,21.68,21.98,171200.0
2008-11-03 10:50:00,21.97,22.17,21.89,22.11,145800.0,21.97,22.17,21.89,22.11,145800.0
2008-11-03 11:00:00,22.11,22.33,22.11,22.26,132800.0,22.11,22.33,22.11,22.26,132800.0
2008-11-03 11:10:00,22.25,22.3,22.13,22.14,93600.0,22.25,22.3,22.13,22.14,93600.0
2008-11-03 11:20:00,22.15,22.33,22.14,22.31,79800.0,22.15,22.33,22.14,22.31,79800.0
2008-11-03 11:30:00,22.32,22.44,22.29,22.44,62500.0,22.32,22.44,22.29,22.44,62500.0
2008-11-03 11:40:00,22.43,22.46,22.42,22.43,58100.0,22.43,22.46,22.42,22.43,58100.0
2008-11-03 11:50:00,22.43,22.48,22.41,22.42,112800.0,22.43,22.48,22.41,22.42,112800.0
2008-11-03 12:00:00,22.42,22.51,22.41,22.47,62500.0,22.42,22.51,22.41,22.47,62500.0
2008-11-03 12:10:00,22.47,22.51,22.46,22.47,63100.0,22.47,22.51,22.46,22.47,63100.0
2008-11-03 12:20:00,22.48,22.62,22.48,22.61,62900.0,22.48,22.62,22.48,22.61,62900.0
2008-11-03 12:30:00,22.62,22.73,22.61,22.68,61000.0,22.62,22.73,22.61,22.68,61000.0
2008-11-03 12:40:00,22.67,22.79,22.63,22.67,77100.0,22.67,22.79,22.63,22.67,77100.0
2008-11-03 12:50:00,22.66,22.78,22.66,22.73,66900.0,22.66,22.78,22.66,22.73,66900.0
2008-11-03 13:00:00,22.73,22.83,22.72,22.83,39500.0,22.73,22.83,22.72,22.83,39500.0
2008-11-03 13:10:00,22.82,22.97,22.79,22.82,101200.0,22.82,22.97,22.79,22.82,101200.0
2008-11-03 13:20:00,22.83,22.83,22.59,22.6,120800.0,22.83,22.83,22.59,22.6,120800.0
2008-11-03 13:30:00,22.59,22.69,22.49,22.69,102700.0,22.59,22.69,22.49,22.69,102700.0
2008-11-03 13:40:00,22.68,22.77,22.66,22.77,68700.0,22.68,22.77,22.66,22.77,68700.0
2008-11-03 13:50:00,22.77,22.86,22.76,22.81,85500.0,22.77,22.86,22.76,22.81,85500.0
2008-11-03 14:00:00,22.82,22.89,22.76,22.86,57100.0,22.82,22.89,22.76,22.86,57100.0
2008-11-03 14:10:00,22.86,22.9,22.77,22.8,104200.0,22.86,22.9,22.77,22.8,104200.0
2008-11-03 14:20:00,22.8,22.9,22.78,22.89,90700.0,22.8,22.9,22.78,22.89,90700.0
2008-11-03 14:30:00,22.87,22.89,22.81,22.81,68900.0,22.87,22.89,22.81,22.81,68900.0
2008-11-03 14:40:00,22.81,22.89,22.78,22.89,60900.0,22.81,22.89,22.78,22.89,60900.0
2008-11-03 14:50:00,22.89,22.95,22.8,22.82,146400.0,22.89,22.95,22.8,22.82,146400.0
2008-11-03 15:00:00,22.81,22.87,22.75,22.85,129200.0,22.81,22.87,22.75,22.85,129200.0
2008-11-03 15:10:00,22.83,22.95,22.83,22.9,109900.0,22.83,22.95,22.83,22.9,109900.0
2008-11-03 15:20:00,22.9,23.02,22.85,23.02,223700.0,22.9,23.02,22.85,23.02,223700.0
2008-11-03 15:30:00,23.01,23.15,23.0,23.12,217300.0,23.01,23.15,23.0,23.12,217300.0
2008-11-03 15:40:00,23.12,23.24,23.09,23.13,243900.0,23.12,23.24,23.09,23.13,243900.0
2008-11-03 15:50:00,23.14,23.18,22.85,22.88,461500.0,23.14,23.18,22.85,22.88,461500.0
2008-11-04 09:30:00,22.86,23.24,22.46,22.46,402100.0,22.86,23.24,22.46,22.46,402100.0
2008-11-04 09:40:00,22.46,22.69,22.25,22.45,395700.0,22.46,22.69,22.25,22.45,395700.0
2008-11-04 09:50:00,22.47,22.54,22.36,22.38,226600.0,22.47,22.54,22.36,22.38,226600.0
2008-11-04 10:00:00,22.38,22.5,22.23,22.44,238000.0,22.38,22.5,22.23,22.44,238000.0
2008-11-04 10:10:00,22.44,22.99,22.42,22.94,208100.0,22.44,22.99,22.42,22.94,208100.0
2008-11-04 10:20:00,22.92,23.43,22.87,23.26,355600.0,22.92,23.43,22.87,23.26,355600.0
2008-11-04 10:30:00,23.26,23.65,23.25,23.41,299900.0,23.26,23.65,23.25,23.41,299900.0
2008-11-04 10:40:00,23.41,23.47,23.13,23.31,181100.0,23.41,23.47,23.13,23.31,181100.0
2008-11-04 10:50:00,23.32,23.56,23.21,23.24,153800.0,23.32,23.56,23.21,23.24,153800.0
2008-11-04 11:00:00,23.24,23.51,23.24,23.35,94000.0,23.24,23.51,23.24,23.35,94000.0
2008-11-04 11:10:00,23.35,23.4,23.26,23.29,69400.0,23.35,23.4,23.26,23.29,69400.0
2008-11-04 11:20:00,23.29,23.29,23.14,23.2,104500.0,23.29,23.29,23.14,23.2,104500.0
2008-11-04 11:30:00,23.2,23.39,23.16,23.28,113400.0,23.2,23.39,23.16,23.28,113400.0
2008-11-04 11:40:00,23.29,23.48,23.22,23.29,111500.0,23.29,23.48,23.22,23.29,111500.0
2008-11-04 11:50:00,23.29,23.44,23.28,23.35,86600.0,23.29,23.44,23.28,23.35,86600.0
2008-11-04 12:00:00,23.35,23.35,23.14,23.19,102900.0,23.35,23.35,23.14,23.19,102900.0
2008-11-04 12:10:00,23.19,23.29,23.13,23.14,81200.0,23.19,23.29,23.13,23.14,81200.0
2008-11-04 12:20:00,23.13,23.16,22.98,22.98,57200.0,23.13,23.16,22.98,22.98,57200.0
2008-11-04 12:30:00,22.98,23.0,22.91,23.0,66900.0,22.98,23.0,22.91,23.0,66900.0
2008-11-04 12:40:00,23.0,23.0,22.91,22.93,78600.0,23.0,23.0,22.91,22.93,78600.0
2008-11-04 12:50:00,22.92,22.94,22.81,22.89,59900.0,22.92,22.94,22.81,22.89,59900.0
2008-11-04 13:00:00,22.89,22.95,22.7,22.7,172500.0,22.89,22.95,22.7,22.7,172500.0
2008-11-04 13:10:00,22.7,22.88,22.63,22.8,190600.0,22.7,22.88,22.63,22.8,190600.0
2008-11-04 13:20:00,22.8,22.81,22.48,22.48,167800.0,22.8,22.81,22.48,22.48,167800.0
2008-11-04 13:30:00,22.49,22.49,22.2,22.25,441200.0,22.49,22.49,22.2,22.25,441200.0
2008-11-04 13:40:00,22.25,22.43,22.23,22.32,137200.0,22.25,22.43,22.23,22.32,137200.0
2008-11-04 13:50:00,22.31,22.32,22.23,22.25,187800.0,22.31,22.32,22.23,22.25,187800.0
2008-11-04 14:00:00,22.26,22.33,22.22,22.26,435000.0,22.26,22.33,22.22,22.26,435000.0
2008-11-04 14:10:00,22.26,22.29,22.1,22.15,318500.0,22.26,22.29,22.1,22.15,318500.0
2008-11-04 14:20:00,22.14,22.15,21.99,22.06,243100.0,22.14,22.15,21.99,22.06,243100.0
2008-11-04 14:30:00,22.07,22.1,21.9,21.93,257100.0,22.07,22.1,21.9,21.93,257100.0
2008-11-04 14:40:00,21.94,21.94,21.75,21.79,250000.0,21.94,21.94,21.75,21.79,250000.0
2008-11-04 14:50:00,21.8,21.97,21.79,21.9,202600.0,21.8,21.97,21.79,21.9,202600.0
2008-11-04 15:00:00,21.9,21.92,21.73,21.8,201500.0,21.9,21.92,21.73,21.8,201500.0
2008-11-04 15:10:00,21.8,22.0,21.77,21.93,214700.0,21.8,22.0,21.77,21.93,214700.0
2008-11-04 15:20:00,21.93,22.07,21.79,22.06,314700.0,21.93,22.07,21.79,22.06,314700.0
2008-11-04 15:30:00,22.06,22.26,21.99,22.26,510300.0,22.06,22.26,21.99,22.26,510300.0
2008-11-04 15:40:00,22.25,22.33,22.19,22.33,431500.0,22.25,22.33,22.19,22.33,431500.0
2008-11-04 15:50:00,22.34,22.53,22.29,22.5,387400.0,22.34,22.53,22.29,22.5,387400.0
2008-11-05 09:30:00,21.95,22.35,21.71,21.94,129800.0,21.95,22.35,21.71,21.94,129800.0
2008-11-05 09:40:00,21.96,21.96,21.74,21.87,104600.0,21.96,21.96,21.74,21.87,104600.0
2008-11-05 09:50:00,21.87,22.05,21.87,21.97,63500.0,21.87,22.05,21.87,21.97,63500.0
2008-11-05 10:00:00,21.96,22.14,21.9,22.11,77800.0,21.96,22.14,21.9,22.11,77800.0
2008-11-05 10:10:00,22.1,22.39,22.07,22.35,269900.0,22.1,22.39,22.07,22.35,269900.0
2008-11-05 10:20:00,22.35,22.45,22.33,22.43,138600.0,22.35,22.45,22.33,22.43,138600.0
2008-11-05 10:30:00,22.42,22.47,22.28,22.36,79700.0,22.42,22.47,22.28,22.36,79700.0
2008-11-05 10:40:00,22.36,22.48,22.32,22.48,65800.0,22.36,22.48,22.32,22.48,65800.0
2008-11-05 10:50:00,22.49,22.49,22.32,22.37,90500.0,22.49,22.49,22.32,22.37,90500.0
2008-11-05 11:00:00,22.37,22.42,22.26,22.28,52100.0,22.37,22.42,22.26,22.28,52100.0
2008-11-05 11:10:00,22.28,22.29,22.17,22.25,48700.0,22.28,22.29,22.17,22.25,48700.0
2008-11-05 11:20:00,22.24,22.26,22.05,22.08,32400.0,22.24,22.26,22.05,22.08,32400.0
2008-11-05 11:30:00,22.09,22.21,22.02,22.13,52300.0,22.09,22.21,22.02,22.13,52300.0
2008-11-05 11:40:00,22.14,22.17,21.95,22.03,48800.0,22.14,22.17,21.95,22.03,48800.0
2008-11-05 11:50:00,22.01,22.04,21.92,21.99,34200.0,22.01,22.04,21.92,21.99,34200.0
2008-11-05 12:00:00,22.0,22.08,21.98,22.04,38200.0,22.0,22.08,21.98,22.04,38200.0
2008-11-05 12:10:00,22.03,22.03,21.89,21.96,49200.0,22.03,22.03,21.89,21.96,49200.0
2008-11-05 12:20:00,21.96,21.97,21.68,21.68,44900.0,21.96,21.97,21.68,21.68,44900.0
2008-11-05 12:30:00,21.7,21.81,21.66,21.66,29300.0,21.7,21.81,21.66,21.66,29300.0
2008-11-05 12:40:00,21.66,21.67,21.56,21.64,42200.0,21.66,21.67,21.56,21.64,42200.0
2008-11-05 12:50:00,21.64,21.65,21.55,21.57,55900.0,21.64,21.65,21.55,21.57,55900.0
2008-11-05 13:00:00,21.58,21.58,21.35,21.45,74400.0,21.58,21.58,21.35,21.45,74400.0
2008-11-05 13:10:00,21.44,21.5,21.44,21.47,22200.0,21.44,21.5,21.44,21.47,22200.0
2008-11-05 13:20:00,21.48,21.48,21.32,21.41,47000.0,21.48,21.48,21.32,21.41,47000.0
2008-11-05 13:30:00,21.41,21.41,21.25,21.35,60600.0,21.41,21.41,21.25,21.35,60600.0
2008-11-05 13:40:00,21.35,21.43,21.31,21.37,41600.0,21.35,21.43,21.31,21.37,41600.0
2008-11-05 13:50:00,21.37,21.43,21.32,21.32,46200.0,21.37,21.43,21.32,21.32,46200.0
2008-11-05 14:00:00,21.3,21.36,21.25,21.27,62500.0,21.3,21.36,21.25,21.27,62500.0
2008-11-05 14:10:00,21.27,21.44,21.26,21.41,57700.0,21.27,21.44,21.26,21.41,57700.0
2008-11-05 14:20:00,21.4,21.41,21.25,21.35,37300.0,21.4,21.41,21.25,21.35,37300.0
2008-11-05 14:30:00,21.35,21.59,21.34,21.48,73100.0,21.35,21.59,21.34,21.48,73100.0
2008-11-05 14:40:00,21.49,21.56,21.47,21.51,33000.0,21.49,21.56,21.47,21.51,33000.0
2008-11-05 14:50:00,21.5,21.56,21.4,21.49,42600.0,21.5,21.56,21.4,21.49,42600.0
2008-11-05 15:00:00,21.48,21.62,21.44,21.44,49100.0,21.48,21.62,21.44,21.44,49100.0
2008-11-05 15:10:00,21.44,21.47,21.34,21.42,46200.0,21.44,21.47,21.34,21.42,46200.0
2008-11-05 15:20:00,21.41,21.44,21.24,21.33,51900.0,21.41,21.44,21.24,21.33,51900.0
2008-11-05 15:30:00,21.35,21.36,21.09,21.1,84800.0,21.35,21.36,21.09,21.1,84800.0
2008-11-05 15:40:00,21.11,21.48,21.1,21.3,176700.0,21.11,21.48,21.1,21.3,176700.0
2008-11-05 15:50:00,21.32,21.32,21.0,21.0,260500.0,21.32,21.32,21.0,21.0,260500.0
2008-11-06 09:30:00,21.29,21.53,20.91,21.19,140600.0,21.29,21.53,20.91,21.19,140600.0
2008-11-06 09:40:00,21.2,21.28,20.97,21.01,188600.0,21.2,21.28,20.97,21.01,188600.0
2008-11-06 09:50:00,21.01,21.03,20.6,20.93,182900.0,21.01,21.03,20.6,20.93,182900.0
2008-11-06 10:00:00,20.91,20.91,20.71,20.81,179800.0,20.91,20.91,20.71,20.81,179800.0
2008-11-06 10:10:00,20.82,21.11,20.78,21.08,85800.0,20.82,21.11,20.78,21.08,85800.0
2008-11-06 10:20:00,21.08,21.15,20.89,20.95,100800.0,21.08,21.15,20.89,20.95,100800.0
2008-11-06 10:30:00,20.95,20.96,20.74,20.79,78600.0,20.95,20.96,20.74,20.79,78600.0
2008-11-06 10:40:00,20.8,20.8,20.56,20.59,92000.0,20.8,20.8,20.56,20.59,92000.0
2008-11-06 10:50:00,20.58,20.69,20.51,20.69,56100.0,20.58,20.69,20.51,20.69,56100.0
2008-11-06 11:00:00,20.68,20.74,20.58,20.58,51000.0,20.68,20.74,20.58,20.58,51000.0
2008-11-06 11:10:00,20.59,20.6,20.48,20.5,44300.0,20.59,20.6,20.48,20.5,44300.0
2008-11-06 11:20:00,20.49,20.51,20.37,20.45,100200.0,20.49,20.51,20.37,20.45,100200.0
2008-11-06 11:30:00,20.47,20.51,20.23,20.31,122400.0,20.47,20.51,20.23,20.31,122400.0
2008-11-06 11:40:00,20.3,20.35,20.18,20.21,185500.0,20.3,20.35,20.18,20.21,185500.0
2008-11-06 11:50:00,20.21,20.22,20.01,20.06,154700.0,20.21,20.22,20.01,20.06,154700.0
2008-11-06 12:00:00,20.06,20.11,19.87,20.02,98500.0,20.06,20.11,19.87,20.02,98500.0
2008-11-06 12:10:00,20.01,20.09,20.0,20.02,75900.0,20.01,20.09,20.0,20.02,75900.0
2008-11-06 12:20:00,20.03,20.04,19.84,19.88,88600.0,20.03,20.04,19.84,19.88,88600.0
2008-11-06 12:30:00,19.87,19.92,19.79,19.86,35400.0,19.87,19.92,19.79,19.86,35400.0
2008-11-06 12:40:00,19.87,19.95,19.82,19.94,31000.0,19.87,19.95,19.82,19.94,31000.0
2008-11-06 12:50:00,19.95,20.03,19.93,19.94,142100.0,19.95,20.03,19.93,19.94,142100.0
2008-11-06 13:00:00,19.93,19.93,19.76,19.83,95700.0,19.93,19.93,19.76,19.83,95700.0
2008-11-06 13:10:00,19.82,19.92,19.8,19.85,85200.0,19.82,19.92,19.8,19.85,85200.0
2008-11-06 13:20:00,19.85,20.03,19.84,20.01,101400.0,19.85,20.03,19.84,20.01,101400.0
2008-11-06 13:30:00,20.0,20.02,19.9,19.95,108700.0,20.0,20.02,19.9,19.95,108700.0
2008-11-06 13:40:00,19.94,19.95,19.72,19.8,80300.0,19.94,19.95,19.72,19.8,80300.0
2008-11-06 13:50:00,19.8,19.91,19.72,19.91,40000.0,19.8,19.91,19.72,19.91,40000.0
2008-11-06 14:00:00,19.9,20.09,19.88,20.03,111100.0,19.9,20.09,19.88,20.03,111100.0
2008-11-06 14:10:00,20.03,20.07,19.91,20.03,86700.0,20.03,20.07,19.91,20.03,86700.0
2008-11-06 14:20:00,20.03,20.03,19.9,19.97,119600.0,20.03,20.03,19.9,19.97,119600.0
2008-11-06 14:30:00,19.97,20.02,19.95,20.02,139000.0,19.97,20.02,19.95,20.02,139000.0
2008-11-06 14:40:00,20.02,20.07,19.98,20.05,113800.0,20.02,20.07,19.98,20.05,113800.0
2008-11-06 14:50:00,20.05,20.25,19.99,20.07,185700.0,20.05,20.25,19.99,20.07,185700.0
2008-11-06 15:00:00,20.07,20.11,19.84,19.86,73800.0,20.07,20.11,19.84,19.86,73800.0
2008-11-06 15:10:00,19.86,19.93,19.75,19.92,167500.0,19.86,19.93,19.75,19.92,167500.0
2008-11-06 15:20:00,19.92,19.99,19.82,19.87,142600.0,19.92,19.99,19.82,19.87,142600.0
2008-11-06 15:30:00,19.88,20.0,19.8,19.83,194700.0,19.88,20.0,19.8,19.83,194700.0
2008-11-06 15:40:00,19.83,20.0,19.7,19.72,455300.0,19.83,20.0,19.7,19.72,455300.0
2008-11-06 15:50:00,19.72,19.93,19.69,19.89,328800.0,19.72,19.93,19.69,19.89,328800.0
2008-11-07 09:30:00,20.08,20.28,19.97,20.23,82900.0,20.08,20.28,19.97,20.23,82900.0
2008-11-07 09:40:00,20.21,20.25,19.93,20.03,81000.0,20.21,20.25,19.93,20.03,81000.0
2008-11-07 09:50:00,20.03,20.03,19.89,20.0,129100.0,20.03,20.03,19.89,20.0,129100.0
2008-11-07 10:00:00,20.0,20.36,20.0,20.26,68100.0,20.0,20.36,20.0,20.26,68100.0
2008-11-07 10:10:00,20.26,20.45,20.19,20.43,57600.0,20.26,20.45,20.19,20.43,57600.0
2008-11-07 10:20:00,20.43,20.66,20.42,20.66,93200.0,20.43,20.66,20.42,20.66,93200.0
2008-11-07 10:30:00,20.65,20.87,20.64,20.84,86600.0,20.65,20.87,20.64,20.84,86600.0
2008-11-07 10:40:00,20.83,20.97,20.77,20.84,105600.0,20.83,20.97,20.77,20.84,105600.0
2008-11-07 10:50:00,20.83,20.84,20.68,20.71,45400.0,20.83,20.84,20.68,20.71,45400.0
2008-11-07 11:00:00,20.71,20.77,20.43,20.43,50400.0,20.71,20.77,20.43,20.43,50400.0
2008-11-07 11:10:00,20.43,20.63,20.41,20.54,58600.0,20.43,20.63,20.41,20.54,58600.0
2008-11-07 11:20:00,20.56,20.56,20.25,20.31,84400.0,20.56,20.56,20.25,20.31,84400.0
2008-11-07 11:30:00,20.3,20.52,20.27,20.49,70600.0,20.3,20.52,20.27,20.49,70600.0
2008-11-07 11:40:00,20.49,20.56,20.45,20.51,57000.0,20.49,20.56,20.45,20.51,57000.0
2008-11-07 11:50:00,20.49,20.56,20.43,20.52,40100.0,20.49,20.56,20.43,20.52,40100.0
2008-11-07 12:00:00,20.53,20.72,20.53,20.72,47500.0,20.53,20.72,20.53,20.72,47500.0
2008-11-07 12:10:00,20.72,20.73,20.58,20.58,30000.0,20.72,20.73,20.58,20.58,30000.0
2008-11-07 12:20:00,20.58,20.62,20.47,20.47,65900.0,20.58,20.62,20.47,20.47,65900.0
2008-11-07 12:30:00,20.47,20.51,20.35,20.5,40700.0,20.47,20.51,20.35,20.5,40700.0
2008-11-07 12:40:00,20.49,20.59,20.43,20.46,67700.0,20.49,20.59,20.43,20.46,67700.0
2008-11-07 12:50:00,20.46,20.56,20.46,20.5,27600.0,20.46,20.56,20.46,20.5,27600.0
2008-11-07 13:00:00,20.51,20.56,20.46,20.46,20500.0,20.51,20.56,20.46,20.46,20500.0
2008-11-07 13:10:00,20.46,20.46,20.41,20.42,50300.0,20.46,20.46,20.41,20.42,50300.0
2008-11-07 13:20:00,20.42,20.47,20.35,20.47,42300.0,20.42,20.47,20.35,20.47,42300.0
2008-11-07 13:30:00,20.47,20.52,20.36,20.39,49400.0,20.47,20.52,20.36,20.39,49400.0
2008-11-07 13:40:00,20.38,20.4,20.31,20.4,45900.0,20.38,20.4,20.31,20.4,45900.0
2008-11-07 13:50:00,20.41,20.55,20.4,20.53,55600.0,20.41,20.55,20.4,20.53,55600.0
2008-11-07 14:00:00,20.53,20.58,20.45,20.55,49900.0,20.53,20.58,20.45,20.55,49900.0
2008-11-07 14:10:00,20.55,20.6,20.49,20.5,47400.0,20.55,20.6,20.49,20.5,47400.0
2008-11-07 14:20:00,20.5,20.5,20.41,20.43,55800.0,20.5,20.5,20.41,20.43,55800.0
2008-11-07 14:30:00,20.44,20.61,20.44,20.61,51200.0,20.44,20.61,20.44,20.61,51200.0
2008-11-07 14:40:00,20.6,20.66,20.54,20.58,42600.0,20.6,20.66,20.54,20.58,42600.0
2008-11-07 14:50:00,20.6,20.67,20.28,20.31,92700.0,20.6,20.67,20.28,20.31,92700.0
2008-11-07 15:00:00,20.29,20.41,20.17,20.34,83000.0,20.29,20.41,20.17,20.34,83000.0
2008-11-07 15:10:00,20.35,20.53,20.3,20.44,86500.0,20.35,20.53,20.3,20.44,86500.0
2008-11-07 15:20:00,20.44,20.45,20.26,20.32,169300.0,20.44,20.45,20.26,20.32,169300.0
2008-11-07 15:30:00,20.33,20.58,20.3,20.46,129500.0,20.33,20.58,20.3,20.46,129500.0
2008-11-07 15:40:00,20.47,20.65,20.47,20.5,102100.0,20.47,20.65,20.47,20.5,102100.0
2008-11-07 15:50:00,20.5,20.77,20.47,20.76,258500.0,20.5,20.77,20.47,20.76,258500.0
2008-11-10 09:30:00,21.19,21.5,21.16,21.2,71400.0,21.19,21.5,21.16,21.2,71400.0
2008-11-10 09:40:00,21.2,21.28,21.05,21.22,91700.0,21.2,21.28,21.05,21.22,91700.0
2008-11-10 09:50:00,21.22,21.34,21.13,21.34,72800.0,21.22,21.34,21.13,21.34,72800.0
2008-11-10 10:00:00,21.34,21.4,21.15,21.24,87900.0,21.34,21.4,21.15,21.24,87900.0
2008-11-10 10:10:00,21.22,21.38,21.22,21.33,45100.0,21.22,21.38,21.22,21.33,45100.0
2008-11-10 10:20:00,21.33,21.41,21.26,21.34,50600.0,21.33,21.41,21.26,21.34,50600.0
2008-11-10 10:30:00,21.34,21.41,21.32,21.38,48700.0,21.34,21.41,21.32,21.38,48700.0
2008-11-10 10:40:00,21.39,21.46,21.36,21.4,51800.0,21.39,21.46,21.36,21.4,51800.0
2008-11-10 10:50:00,21.38,21.41,21.32,21.4,55800.0,21.38,21.41,21.32,21.4,55800.0
2008-11-10 11:00:00,21.39,21.39,21.23,21.33,58000.0,21.39,21.39,21.23,21.33,58000.0
2008-11-10 11:10:00,21.31,21.34,21.14,21.16,56300.0,21.31,21.34,21.14,21.16,56300.0
2008-11-10 11:20:00,21.16,21.25,21.12,21.25,59400.0,21.16,21.25,21.12,21.25,59400.0
2008-11-10 11:30:00,21.24,21.32,21.15,21.19,26200.0,21.24,21.32,21.15,21.19,26200.0
2008-11-10 11:40:00,21.2,21.2,20.95,20.95,38800.0,21.2,21.2,20.95,20.95,38800.0
2008-11-10 11:50:00,20.96,21.0,20.86,20.88,59900.0,20.96,21.0,20.86,20.88,59900.0
2008-11-10 12:00:00,20.89,20.92,20.81,20.9,53400.0,20.89,20.92,20.81,20.9,53400.0
2008-11-10 12:10:00,20.9,21.01,20.9,20.92,36400.0,20.9,21.01,20.9,20.92,36400.0
2008-11-10 12:20:00,20.92,20.94,20.71,20.72,44800.0,20.92,20.94,20.71,20.72,44800.0
2008-11-10 12:30:00,20.71,20.77,20.67,20.72,60400.0,20.71,20.77,20.67,20.72,60400.0
2008-11-10 12:40:00,20.73,20.76,20.48,20.63,260000.0,20.73,20.76,20.48,20.63,260000.0
2008-11-10 12:50:00,20.63,20.63,20.42,20.52,51000.0,20.63,20.63,20.42,20.52,51000.0
2008-11-10 13:00:00,20.52,20.56,20.51,20.51,57500.0,20.52,20.56,20.51,20.51,57500.0
2008-11-10 13:10:00,20.52,20.61,20.52,20.56,54100.0,20.52,20.61,20.52,20.56,54100.0
2008-11-10 13:20:00,20.56,20.65,20.51,20.65,45000.0,20.56,20.65,20.51,20.65,45000.0
2008-11-10 13:30:00,20.64,20.65,20.54,20.62,20200.0,20.64,20.65,20.54,20.62,20200.0
2008-11-10 13:40:00,20.62,20.62,20.48,20.5,21400.0,20.62,20.62,20.48,20.5,21400.0
2008-11-10 13:50:00,20.49,20.8,20.49,20.77,59300.0,20.49,20.8,20.49,20.77,59300.0
2008-11-10 14:00:00,20.77,20.85,20.7,20.83,31300.0,20.77,20.85,20.7,20.83,31300.0
2008-11-10 14:10:00,20.82,20.83,20.68,20.68,30000.0,20.82,20.83,20.68,20.68,30000.0
2008-11-10 14:20:00,20.69,20.72,20.61,20.66,24900.0,20.69,20.72,20.61,20.66,24900.0
2008-11-10 14:30:00,20.68,20.68,20.56,20.57,25200.0,20.68,20.68,20.56,20.57,25200.0
2008-11-10 14:40:00,20.58,20.67,20.51,20.52,30200.0,20.58,20.67,20.51,20.52,30200.0
2008-11-10 14:50:00,20.53,20.65,20.51,20.59,49600.0,20.53,20.65,20.51,20.59,49600.0
2008-11-10 15:00:00,20.58,20.63,20.43,20.56,71500.0,20.58,20.63,20.43,20.56,71500.0
2008-11-10 15:10:00,20.56,20.71,20.4,20.55,138800.0,20.56,20.71,20.4,20.55,138800.0
2008-11-10 15:20:00,20.55,20.56,20.43,20.47,64300.0,20.55,20.56,20.43,20.47,64300.0
2008-11-10 15:30:00,20.45,20.57,20.3,20.3,127600.0,20.45,20.57,20.3,20.3,127600.0
2008-11-10 15:40:00,20.3,20.51,20.3,20.43,127700.0,20.3,20.51,20.3,20.43,127700.0
2008-11-10 15:50:00,20.42,20.58,20.36,20.49,211400.0,20.42,20.58,20.36,20.49,211400.0
2008-11-11 09:30:00,20.59,20.59,19.95,20.01,111100.0,20.59,20.59,19.95,20.01,111100.0
2008-11-11 09:40:00,19.98,20.23,19.92,19.96,80500.0,19.98,20.23,19.92,19.96,80500.0
2008-11-11 09:50:00,19.96,20.03,19.92,19.96,95100.0,19.96,20.03,19.92,19.96,95100.0
2008-11-11 10:00:00,19.95,20.0,19.85,19.91,59300.0,19.95,20.0,19.85,19.91,59300.0
2008-11-11 10:10:00,19.92,20.0,19.83,19.92,87800.0,19.92,20.0,19.83,19.92,87800.0
2008-11-11 10:20:00,19.94,19.96,19.73,19.73,70700.0,19.94,19.96,19.73,19.73,70700.0
2008-11-11 10:30:00,19.72,19.78,19.66,19.71,103800.0,19.72,19.78,19.66,19.71,103800.0
2008-11-11 10:40:00,19.71,19.78,19.64,19.7,32700.0,19.71,19.78,19.64,19.7,32700.0
2008-11-11 10:50:00,19.68,19.71,19.57,19.61,53700.0,19.68,19.71,19.57,19.61,53700.0
2008-11-11 11:00:00,19.61,19.61,19.46,19.52,105200.0,19.61,19.61,19.46,19.52,105200.0
2008-11-11 11:10:00,19.51,19.57,19.5,19.52,53000.0,19.51,19.57,19.5,19.52,53000.0
2008-11-11 11:20:00,19.53,19.71,19.52,19.68,28100.0,19.53,19.71,19.52,19.68,28100.0
2008-11-11 11:30:00,19.68,19.68,19.56,19.67,16300.0,19.68,19.68,19.56,19.67,16300.0
2008-11-11 11:40:00,19.69,19.73,19.61,19.64,60500.0,19.69,19.73,19.61,19.64,60500.0
2008-11-11 11:50:00,19.64,19.67,19.58,19.62,52700.0,19.64,19.67,19.58,19.62,52700.0
2008-11-11 12:00:00,19.62,19.67,19.62,19.64,142100.0,19.62,19.67,19.62,19.64,142100.0
2008-11-11 12:10:00,19.64,19.71,19.64,19.65,23300.0,19.64,19.71,19.64,19.65,23300.0
2008-11-11 12:20:00,19.65,19.67,19.6,19.63,26500.0,19.65,19.67,19.6,19.63,26500.0
2008-11-11 12:30:00,19.62,19.67,19.62,19.64,30000.0,19.62,19.67,19.62,19.64,30000.0
2008-11-11 12:40:00,19.64,19.68,19.6,19.62,42500.0,19.64,19.68,19.6,19.62,42500.0
2008-11-11 12:50:00,19.62,19.67,19.61,19.65,31700.0,19.62,19.67,19.61,19.65,31700.0
2008-11-11 13:00:00,19.65,19.7,19.62,19.67,42400.0,19.65,19.7,19.62,19.67,42400.0
2008-11-11 13:10:00,19.67,19.68,19.61,19.62,19000.0,19.67,19.68,19.61,19.62,19000.0
2008-11-11 13:20:00,19.63,19.64,19.57,19.62,45700.0,19.63,19.64,19.57,19.62,45700.0
2008-11-11 13:30:00,19.63,19.66,19.53,19.56,60500.0,19.63,19.66,19.53,19.56,60500.0
2008-11-11 13:40:00,19.56,19.66,19.56,19.63,39200.0,19.56,19.66,19.56,19.63,39200.0
2008-11-11 13:50:00,19.63,19.78,19.62,19.75,107100.0,19.63,19.78,19.62,19.75,107100.0
2008-11-11 14:00:00,19.76,19.83,19.62,19.64,134000.0,19.76,19.83,19.62,19.64,134000.0
2008-11-11 14:10:00,19.64,19.74,19.59,19.74,84800.0,19.64,19.74,19.59,19.74,84800.0
2008-11-11 14:20:00,19.76,20.07,19.76,20.05,90600.0,19.76,20.07,19.76,20.05,90600.0
2008-11-11 14:30:00,20.06,20.17,19.94,19.95,37700.0,20.06,20.17,19.94,19.95,37700.0
2008-11-11 14:40:00,19.93,19.98,19.82,19.85,66300.0,19.93,19.98,19.82,19.85,66300.0
2008-11-11 14:50:00,19.86,19.86,19.66,19.66,74500.0,19.86,19.86,19.66,19.66,74500.0
2008-11-11 15:00:00,19.65,19.89,19.64,19.79,79300.0,19.65,19.89,19.64,19.79,79300.0
2008-11-11 15:10:00,19.77,19.88,19.73,19.86,77500.0,19.77,19.88,19.73,19.86,77500.0
2008-11-11 15:20:00,19.87,19.96,19.81,19.89,177900.0,19.87,19.96,19.81,19.89,177900.0
2008-11-11 15:30:00,19.89,19.9,19.56,19.6,147400.0,19.89,19.9,19.56,19.6,147400.0
2008-11-11 15:40:00,19.6,19.82,19.59,19.81,164200.0,19.6,19.82,19.59,19.81,164200.0
2008-11-11 15:50:00,19.8,19.83,19.71,19.77,323300.0,19.8,19.83,19.71,19.77,323300.0
2008-11-12 09:30:00,19.54,19.95,19.53,19.63,60800.0,19.54,19.95,19.53,19.63,60800.0
2008-11-12 09:40:00,19.64,19.67,19.47,19.64,105700.0,19.64,19.67,19.47,19.64,105700.0
2008-11-12 09:50:00,19.65,19.8,19.57,19.58,60300.0,19.65,19.8,19.57,19.58,60300.0
2008-11-12 10:00:00,19.58,19.72,19.53,19.58,77800.0,19.58,19.72,19.53,19.58,77800.0
2008-11-12 10:10:00,19.58,19.64,19.48,19.53,63000.0,19.58,19.64,19.48,19.53,63000.0
2008-11-12 10:20:00,19.53,19.6,19.4,19.5,75300.0,19.53,19.6,19.4,19.5,75300.0
2008-11-12 10:30:00,19.49,19.55,19.4,19.53,145000.0,19.49,19.55,19.4,19.53,145000.0
2008-11-12 10:40:00,19.54,19.61,19.5,19.53,89500.0,19.54,19.61,19.5,19.53,89500.0
2008-11-12 10:50:00,19.53,19.66,19.52,19.57,30500.0,19.53,19.66,19.52,19.57,30500.0
2008-11-12 11:00:00,19.55,19.56,19.48,19.53,67100.0,19.55,19.56,19.48,19.53,67100.0
2008-11-12 11:10:00,19.54,19.56,19.46,19.49,137200.0,19.54,19.56,19.46,19.49,137200.0
2008-11-12 11:20:00,19.49,19.59,19.48,19.55,34100.0,19.49,19.59,19.48,19.55,34100.0
2008-11-12 11:30:00,19.55,19.6,19.46,19.51,31700.0,19.55,19.6,19.46,19.51,31700.0
2008-11-12 11:40:00,19.48,19.52,19.4,19.4,32100.0,19.48,19.52,19.4,19.4,32100.0
2008-11-12 11:50:00,19.4,19.48,19.38,19.43,43300.0,19.4,19.48,19.38,19.43,43300.0
2008-11-12 12:00:00,19.43,19.47,19.4,19.43,63200.0,19.43,19.47,19.4,19.43,63200.0
2008-11-12 12:10:00,19.43,19.44,19.36,19.4,56300.0,19.43,19.44,19.36,19.4,56300.0
2008-11-12 12:20:00,19.4,19.52,19.35,19.48,54000.0,19.4,19.52,19.35,19.48,54000.0
2008-11-12 12:30:00,19.48,19.51,19.4,19.45,132100.0,19.48,19.51,19.4,19.45,132100.0
2008-11-12 12:40:00,19.45,19.51,19.44,19.49,30400.0,19.45,19.51,19.44,19.49,30400.0
2008-11-12 12:50:00,19.5,19.53,19.42,19.51,53100.0,19.5,19.53,19.42,19.51,53100.0
2008-11-12 13:00:00,19.52,19.59,19.49,19.57,53600.0,19.52,19.59,19.49,19.57,53600.0
2008-11-12 13:10:00,19.57,19.6,19.47,19.5,42700.0,19.57,19.6,19.47,19.5,42700.0
2008-11-12 13:20:00,19.51,19.54,19.47,19.54,47200.0,19.51,19.54,19.47,19.54,47200.0
2008-11-12 13:30:00,19.53,19.54,19.42,19.5,40500.0,19.53,19.54,19.42,19.5,40500.0
2008-11-12 13:40:00,19.49,19.59,19.49,19.53,46200.0,19.49,19.59,19.49,19.53,46200.0
2008-11-12 13:50:00,19.52,19.53,19.44,19.47,111400.0,19.52,19.53,19.44,19.47,111400.0
2008-11-12 14:00:00,19.47,19.49,19.31,19.34,88700.0,19.47,19.49,19.31,19.34,88700.0
2008-11-12 14:10:00,19.34,19.36,19.28,19.32,119600.0,19.34,19.36,19.28,19.32,119600.0
2008-11-12 14:20:00,19.32,19.45,19.32,19.36,51500.0,19.32,19.45,19.32,19.36,51500.0
2008-11-12 14:30:00,19.35,19.42,19.28,19.29,122500.0,19.35,19.42,19.28,19.29,122500.0
2008-11-12 14:40:00,19.29,19.45,19.27,19.29,73400.0,19.29,19.45,19.27,19.29,73400.0
2008-11-12 14:50:00,19.3,19.33,19.27,19.27,92800.0,19.3,19.33,19.27,19.27,92800.0
2008-11-12 15:00:00,19.28,19.28,19.15,19.2,76100.0,19.28,19.28,19.15,19.2,76100.0
2008-11-12 15:10:00,19.2,19.28,19.17,19.26,69800.0,19.2,19.28,19.17,19.26,69800.0
2008-11-12 15:20:00,19.27,19.27,19.17,19.2,91000.0,19.27,19.27,19.17,19.2,91000.0
2008-11-12 15:30:00,19.2,19.3,19.19,19.21,107900.0,19.2,19.3,19.19,19.21,107900.0
2008-11-12 15:40:00,19.23,19.31,19.12,19.16,218200.0,19.23,19.31,19.12,19.16,218200.0
2008-11-12 15:50:00,19.17,19.17,19.02,19.03,571900.0,19.17,19.17,19.02,19.03,571900.0
2008-11-13 09:30:00,19.74,19.74,19.17,19.17,115300.0,19.74,19.74,19.17,19.17,115300.0
2008-11-13 09:40:00,19.18,19.22,19.0,19.02,90500.0,19.18,19.22,19.0,19.02,90500.0
2008-11-13 09:50:00,19.03,19.04,18.89,19.03,189000.0,19.03,19.04,18.89,19.03,189000.0
2008-11-13 10:00:00,19.02,19.12,18.9,18.94,137100.0,19.02,19.12,18.9,18.94,137100.0
2008-11-13 10:10:00,18.94,19.44,18.93,19.28,128800.0,18.94,19.44,18.93,19.28,128800.0
2008-11-13 10:20:00,19.28,19.52,19.26,19.29,112300.0,19.28,19.52,19.26,19.29,112300.0
2008-11-13 10:30:00,19.28,19.3,19.01,19.09,96200.0,19.28,19.3,19.01,19.09,96200.0
2008-11-13 10:40:00,19.09,19.09,18.87,18.87,96300.0,19.09,19.09,18.87,18.87,96300.0
2008-11-13 10:50:00,18.86,18.92,18.78,18.84,54300.0,18.86,18.92,18.78,18.84,54300.0
2008-11-13 11:00:00,18.83,18.86,18.6,18.61,99200.0,18.83,18.86,18.6,18.61,99200.0
2008-11-13 11:10:00,18.61,18.73,18.6,18.68,107300.0,18.61,18.73,18.6,18.68,107300.0
2008-11-13 11:20:00,18.68,18.87,18.64,18.86,107400.0,18.68,18.87,18.64,18.86,107400.0
2008-11-13 11:30:00,18.87,18.91,18.62,18.65,61400.0,18.87,18.91,18.62,18.65,61400.0
2008-11-13 11:40:00,18.67,18.75,18.62,18.68,43300.0,18.67,18.75,18.62,18.68,43300.0
2008-11-13 11:50:00,18.68,18.74,18.52,18.64,78400.0,18.68,18.74,18.52,18.64,78400.0
2008-11-13 12:00:00,18.65,18.71,18.64,18.67,68200.0,18.65,18.71,18.64,18.67,68200.0
2008-11-13 12:10:00,18.66,18.67,18.47,18.47,81300.0,18.66,18.67,18.47,18.47,81300.0
2008-11-13 12:20:00,18.47,18.47,18.28,18.33,118700.0,18.47,18.47,18.28,18.33,118700.0
2008-11-13 12:30:00,18.32,18.45,18.3,18.39,78100.0,18.32,18.45,18.3,18.39,78100.0
2008-11-13 12:40:00,18.39,18.45,18.36,18.37,93600.0,18.39,18.45,18.36,18.37,93600.0
2008-11-13 12:50:00,18.38,18.38,18.2,18.2,222400.0,18.38,18.38,18.2,18.2,222400.0
2008-11-13 13:00:00,18.2,18.51,18.18,18.5,141000.0,18.2,18.51,18.18,18.5,141000.0
2008-11-13 13:10:00,18.5,18.76,18.42,18.65,86500.0,18.5,18.76,18.42,18.65,86500.0
2008-11-13 13:20:00,18.66,18.77,18.48,18.77,68800.0,18.66,18.77,18.48,18.77,68800.0
2008-11-13 13:30:00,18.78,19.04,18.66,18.95,120500.0,18.78,19.04,18.66,18.95,120500.0
2008-11-13 13:40:00,18.95,19.26,18.86,18.96,103000.0,18.95,19.26,18.86,18.96,103000.0
2008-11-13 13:50:00,18.95,19.36,18.88,18.89,152200.0,18.95,19.36,18.88,18.89,152200.0
2008-11-13 14:00:00,18.89,19.07,18.79,18.95,85000.0,18.89,19.07,18.79,18.95,85000.0
2008-11-13 14:10:00,18.95,19.25,18.95,19.07,115900.0,18.95,19.25,18.95,19.07,115900.0
2008-11-13 14:20:00,19.06,19.67,19.06,19.57,99300.0,19.06,19.67,19.06,19.57,99300.0
2008-11-13 14:30:00,19.58,19.93,19.47,19.9,140800.0,19.58,19.93,19.47,19.9,140800.0
2008-11-13 14:40:00,19.92,20.2,19.83,20.02,121300.0,19.92,20.2,19.83,20.02,121300.0
2008-11-13 14:50:00,20.02,20.15,19.86,20.01,126600.0,20.02,20.15,19.86,20.01,126600.0
2008-11-13 15:00:00,20.01,20.09,19.63,19.68,158700.0,20.01,20.09,19.63,19.68,158700.0
2008-11-13 15:10:00,19.68,20.04,19.68,19.96,222900.0,19.68,20.04,19.68,19.96,222900.0
2008-11-13 15:20:00,19.94,20.4,19.9,20.4,188300.0,19.94,20.4,19.9,20.4,188300.0
2008-11-13 15:30:00,20.4,20.61,20.31,20.4,204500.0,20.4,20.61,20.31,20.4,204500.0
2008-11-13 15:40:00,20.41,20.58,20.4,20.4,345500.0,20.41,20.58,20.4,20.4,345500.0
2008-11-13 15:50:00,20.41,20.84,20.41,20.83,657200.0,20.41,20.84,20.41,20.83,657200.0
2008-11-14 09:30:00,20.43,20.64,20.13,20.2,91000.0,20.43,20.64,20.13,20.2,91000.0
2008-11-14 09:40:00,20.19,20.54,20.15,20.31,64700.0,20.19,20.54,20.15,20.31,64700.0
2008-11-14 09:50:00,20.35,20.54,20.26,20.28,49700.0,20.35,20.54,20.26,20.28,49700.0
2008-11-14 10:00:00,20.3,20.34,19.73,19.79,105100.0,20.3,20.34,19.73,19.79,105100.0
2008-11-14 10:10:00,19.79,19.87,19.55,19.58,79300.0,19.79,19.87,19.55,19.58,79300.0
2008-11-14 10:20:00,19.57,19.79,19.57,19.78,82000.0,19.57,19.79,19.57,19.78,82000.0
2008-11-14 10:30:00,19.78,19.81,19.59,19.6,63900.0,19.78,19.81,19.59,19.6,63900.0
2008-11-14 10:40:00,19.6,19.76,19.51,19.76,43100.0,19.6,19.76,19.51,19.76,43100.0
2008-11-14 10:50:00,19.77,19.82,19.61,19.61,40700.0,19.77,19.82,19.61,19.61,40700.0
2008-11-14 11:00:00,19.59,19.63,19.4,19.47,60300.0,19.59,19.63,19.4,19.47,60300.0
2008-11-14 11:10:00,19.47,19.64,19.41,19.62,57400.0,19.47,19.64,19.41,19.62,57400.0
2008-11-14 11:20:00,19.63,19.63,19.32,19.32,74600.0,19.63,19.63,19.32,19.32,74600.0
2008-11-14 11:30:00,19.31,19.39,19.2,19.32,79200.0,19.31,19.39,19.2,19.32,79200.0
2008-11-14 11:40:00,19.31,19.39,19.22,19.39,55700.0,19.31,19.39,19.22,19.39,55700.0
2008-11-14 11:50:00,19.4,19.48,19.28,19.3,33300.0,19.4,19.48,19.28,19.3,33300.0
2008-11-14 12:00:00,19.3,19.32,19.17,19.29,29700.0,19.3,19.32,19.17,19.29,29700.0
2008-11-14 12:10:00,19.29,19.32,19.2,19.22,50400.0,19.29,19.32,19.2,19.22,50400.0
2008-11-14 12:20:00,19.22,19.44,19.22,19.43,38300.0,19.22,19.44,19.22,19.43,38300.0
2008-11-14 12:30:00,19.44,19.5,19.33,19.49,38100.0,19.44,19.5,19.33,19.49,38100.0
2008-11-14 12:40:00,19.5,19.58,19.44,19.49,38200.0,19.5,19.58,19.44,19.49,38200.0
2008-11-14 12:50:00,19.47,19.68,19.47,19.66,57000.0,19.47,19.68,19.47,19.66,57000.0
2008-11-14 13:00:00,19.65,19.65,19.41,19.44,33500.0,19.65,19.65,19.41,19.44,33500.0
2008-11-14 13:10:00,19.45,19.45,19.31,19.4,22200.0,19.45,19.45,19.31,19.4,22200.0
2008-11-14 13:20:00,19.39,19.69,19.33,19.69,65600.0,19.39,19.69,19.33,19.69,65600.0
2008-11-14 13:30:00,19.69,19.91,19.69,19.8,176800.0,19.69,19.91,19.69,19.8,176800.0
2008-11-14 13:40:00,19.79,19.95,19.65,19.76,42600.0,19.79,19.95,19.65,19.76,42600.0
2008-11-14 13:50:00,19.77,19.96,19.76,19.76,30500.0,19.77,19.96,19.76,19.76,30500.0
2008-11-14 14:00:00,19.76,20.01,19.74,19.94,30100.0,19.76,20.01,19.74,19.94,30100.0
2008-11-14 14:10:00,19.93,20.21,19.86,20.19,51000.0,19.93,20.21,19.86,20.19,51000.0
2008-11-14 14:20:00,20.19,20.24,20.04,20.07,79400.0,20.19,20.24,20.04,20.07,79400.0
2008-11-14 14:30:00,20.07,20.16,19.89,20.06,77000.0,20.07,20.16,19.89,20.06,77000.0
2008-11-14 14:40:00,20.06,20.42,20.06,20.16,95100.0,20.06,20.42,20.06,20.16,95100.0
2008-11-14 14:50:00,20.15,20.52,20.11,20.45,69700.0,20.15,20.52,20.11,20.45,69700.0
2008-11-14 15:00:00,20.44,20.53,20.23,20.49,122700.0,20.44,20.53,20.23,20.49,122700.0
2008-11-14 15:10:00,20.48,20.58,20.19,20.22,128800.0,20.48,20.58,20.19,20.22,128800.0
2008-11-14 15:20:00,20.2,20.41,20.15,20.24,112700.0,20.2,20.41,20.15,20.24,112700.0
2008-11-14 15:30:00,20.25,20.27,19.89,20.0,152200.0,20.25,20.27,19.89,20.0,152200.0
2008-11-14 15:40:00,20.0,20.04,19.73,19.96,181700.0,20.0,20.04,19.73,19.96,181700.0
2008-11-14 15:50:00,19.96,20.06,19.49,19.5,305100.0,19.96,20.06,19.49,19.5,305100.0
2008-11-17 09:30:00,19.27,19.27,18.93,18.93,82800.0,19.27,19.27,18.93,18.93,82800.0
2008-11-17 09:40:00,18.92,19.1,18.82,19.1,91300.0,18.92,19.1,18.82,19.1,91300.0
2008-11-17 09:50:00,19.11,19.39,19.05,19.26,95900.0,19.11,19.39,19.05,19.26,95900.0
2008-11-17 10:00:00,19.25,19.25,18.91,19.02,111400.0,19.25,19.25,18.91,19.02,111400.0
2008-11-17 10:10:00,19.03,19.04,18.72,18.78,69500.0,19.03,19.04,18.72,18.78,69500.0
2008-11-17 10:20:00,18.78,18.84,18.66,18.82,67400.0,18.78,18.84,18.66,18.82,67400.0
2008-11-17 10:30:00,18.82,19.19,18.78,19.09,73900.0,18.82,19.19,18.78,19.09,73900.0
2008-11-17 10:40:00,19.07,19.2,19.01,19.11,87100.0,19.07,19.2,19.01,19.11,87100.0
2008-11-17 10:50:00,19.11,19.13,18.94,19.0,64800.0,19.11,19.13,18.94,19.0,64800.0
2008-11-17 11:00:00,19.0,19.11,18.98,19.07,99600.0,19.0,19.11,18.98,19.07,99600.0
2008-11-17 11:10:00,19.08,19.18,19.08,19.1,47000.0,19.08,19.18,19.08,19.1,47000.0
2008-11-17 11:20:00,19.11,19.16,19.06,19.08,32400.0,19.11,19.16,19.06,19.08,32400.0
2008-11-17 11:30:00,19.08,19.31,19.07,19.26,50900.0,19.08,19.31,19.07,19.26,50900.0
2008-11-17 11:40:00,19.26,19.38,19.1,19.36,54300.0,19.26,19.38,19.1,19.36,54300.0
2008-11-17 11:50:00,19.37,19.6,19.34,19.47,104400.0,19.37,19.6,19.34,19.47,104400.0
2008-11-17 12:00:00,19.48,19.69,19.41,19.69,83500.0,19.48,19.69,19.41,19.69,83500.0
2008-11-17 12:10:00,19.68,19.77,19.61,19.67,82500.0,19.68,19.77,19.61,19.67,82500.0
2008-11-17 12:20:00,19.69,19.87,19.65,19.8,66900.0,19.69,19.87,19.65,19.8,66900.0
2008-11-17 12:30:00,19.81,19.89,19.63,19.67,47100.0,19.81,19.89,19.63,19.67,47100.0
2008-11-17 12:40:00,19.65,19.94,19.64,19.89,44200.0,19.65,19.94,19.64,19.89,44200.0
2008-11-17 12:50:00,19.88,19.89,19.69,19.69,39900.0,19.88,19.89,19.69,19.69,39900.0
2008-11-17 13:00:00,19.69,19.71,19.51,19.53,34600.0,19.69,19.71,19.51,19.53,34600.0
2008-11-17 13:10:00,19.53,19.54,19.36,19.4,77400.0,19.53,19.54,19.36,19.4,77400.0
2008-11-17 13:20:00,19.4,19.54,19.37,19.53,60900.0,19.4,19.54,19.37,19.53,60900.0
2008-11-17 13:30:00,19.52,19.63,19.46,19.51,82900.0,19.52,19.63,19.46,19.51,82900.0
2008-11-17 13:40:00,19.51,19.55,19.41,19.44,60800.0,19.51,19.55,19.41,19.44,60800.0
2008-11-17 13:50:00,19.44,19.63,19.43,19.54,63500.0,19.44,19.63,19.43,19.54,63500.0
2008-11-17 14:00:00,19.53,19.58,19.36,19.47,54300.0,19.53,19.58,19.36,19.47,54300.0
2008-11-17 14:10:00,19.47,19.62,19.43,19.53,51900.0,19.47,19.62,19.43,19.53,51900.0
2008-11-17 14:20:00,19.53,19.64,19.34,19.35,67100.0,19.53,19.64,19.34,19.35,67100.0
2008-11-17 14:30:00,19.38,19.55,19.29,19.5,82300.0,19.38,19.55,19.29,19.5,82300.0
2008-11-17 14:40:00,19.5,19.64,19.46,19.47,65800.0,19.5,19.64,19.46,19.47,65800.0
2008-11-17 14:50:00,19.47,19.51,19.33,19.37,135000.0,19.47,19.51,19.33,19.37,135000.0
2008-11-17 15:00:00,19.37,19.4,19.27,19.36,143000.0,19.37,19.4,19.27,19.36,143000.0
2008-11-17 15:10:00,19.35,19.42,19.24,19.38,157600.0,19.35,19.42,19.24,19.38,157600.0
2008-11-17 15:20:00,19.39,19.46,19.24,19.33,98400.0,19.39,19.46,19.24,19.33,98400.0
2008-11-17 15:30:00,19.32,19.39,19.16,19.25,210900.0,19.32,19.39,19.16,19.25,210900.0
2008-11-17 15:40:00,19.24,19.36,19.19,19.19,126700.0,19.24,19.36,19.19,19.19,126700.0
2008-11-17 15:50:00,19.19,19.34,19.0,19.09,259300.0,19.19,19.34,19.0,19.09,259300.0
2008-11-18 09:30:00,19.04,19.89,18.81,19.36,92700.0,19.04,19.89,18.81,19.36,92700.0
2008-11-18 09:40:00,19.41,19.49,19.32,19.49,107100.0,19.41,19.49,19.32,19.49,107100.0
2008-11-18 09:50:00,19.49,19.52,19.27,19.46,139600.0,19.49,19.52,19.27,19.46,139600.0
2008-11-18 10:00:00,19.46,19.47,19.09,19.19,124500.0,19.46,19.47,19.09,19.19,124500.0
2008-11-18 10:10:00,19.2,19.29,19.1,19.17,128400.0,19.2,19.29,19.1,19.17,128400.0
2008-11-18 10:20:00,19.2,19.34,19.1,19.34,79800.0,19.2,19.34,19.1,19.34,79800.0
2008-11-18 10:30:00,19.34,19.35,19.18,19.3,66100.0,19.34,19.35,19.18,19.3,66100.0
2008-11-18 10:40:00,19.28,19.52,19.26,19.49,100600.0,19.28,19.52,19.26,19.49,100600.0
2008-11-18 10:50:00,19.48,19.57,19.45,19.52,136400.0,19.48,19.57,19.45,19.52,136400.0
2008-11-18 11:00:00,19.52,19.52,19.36,19.38,100800.0,19.52,19.52,19.36,19.38,100800.0
2008-11-18 11:10:00,19.37,19.39,19.29,19.38,59900.0,19.37,19.39,19.29,19.38,59900.0
2008-11-18 11:20:00,19.38,19.44,19.25,19.29,133800.0,19.38,19.44,19.25,19.29,133800.0
2008-11-18 11:30:00,19.3,19.57,19.28,19.49,84200.0,19.3,19.57,19.28,19.49,84200.0
2008-11-18 11:40:00,19.47,19.6,19.41,19.54,82400.0,19.47,19.6,19.41,19.54,82400.0
2008-11-18 11:50:00,19.53,19.69,19.52,19.63,59500.0,19.53,19.69,19.52,19.63,59500.0
2008-11-18 12:00:00,19.61,19.61,19.35,19.36,101100.0,19.61,19.61,19.35,19.36,101100.0
2008-11-18 12:10:00,19.37,19.4,19.23,19.23,55900.0,19.37,19.4,19.23,19.23,55900.0
2008-11-18 12:20:00,19.25,19.32,19.2,19.22,75500.0,19.25,19.32,19.2,19.22,75500.0
2008-11-18 12:30:00,19.22,19.25,19.11,19.15,72300.0,19.22,19.25,19.11,19.15,72300.0
2008-11-18 12:40:00,19.15,19.2,19.04,19.11,67400.0,19.15,19.2,19.04,19.11,67400.0
2008-11-18 12:50:00,19.1,19.12,18.96,18.99,98400.0,19.1,19.12,18.96,18.99,98400.0
2008-11-18 13:00:00,18.98,19.04,18.82,18.85,221000.0,18.98,19.04,18.82,18.85,221000.0
2008-11-18 13:10:00,18.86,18.91,18.75,18.82,50600.0,18.86,18.91,18.75,18.82,50600.0
2008-11-18 13:20:00,18.84,18.99,18.8,18.99,65100.0,18.84,18.99,18.8,18.99,65100.0
2008-11-18 13:30:00,18.98,19.02,18.85,18.87,74900.0,18.98,19.02,18.85,18.87,74900.0
2008-11-18 13:40:00,18.89,18.9,18.57,18.59,125100.0,18.89,18.9,18.57,18.59,125100.0
2008-11-18 13:50:00,18.61,18.75,18.53,18.75,142100.0,18.61,18.75,18.53,18.75,142100.0
2008-11-18 14:00:00,18.74,18.85,18.68,18.76,82600.0,18.74,18.85,18.68,18.76,82600.0
2008-11-18 14:10:00,18.75,18.92,18.71,18.84,60500.0,18.75,18.92,18.71,18.84,60500.0
2008-11-18 14:20:00,18.83,18.97,18.76,18.86,104500.0,18.83,18.97,18.76,18.86,104500.0
2008-11-18 14:30:00,18.85,18.86,18.7,18.74,64100.0,18.85,18.86,18.7,18.74,64100.0
2008-11-18 14:40:00,18.74,18.84,18.53,18.54,86900.0,18.74,18.84,18.53,18.54,86900.0
2008-11-18 14:50:00,18.53,18.67,18.51,18.58,54100.0,18.53,18.67,18.51,18.58,54100.0
2008-11-18 15:00:00,18.59,18.86,18.55,18.86,85200.0,18.59,18.86,18.55,18.86,85200.0
2008-11-18 15:10:00,18.85,18.95,18.75,18.89,85200.0,18.85,18.95,18.75,18.89,85200.0
2008-11-18 15:20:00,18.89,19.09,18.8,18.94,120800.0,18.89,19.09,18.8,18.94,120800.0
2008-11-18 15:30:00,18.94,19.0,18.77,18.92,184700.0,18.94,19.0,18.77,18.92,184700.0
2008-11-18 15:40:00,18.92,19.13,18.83,19.01,269900.0,18.92,19.13,18.83,19.01,269900.0
2008-11-18 15:50:00,19.02,19.16,18.94,19.16,348200.0,19.02,19.16,18.94,19.16,348200.0
2008-11-19 09:30:00,19.22,19.36,19.07,19.3,91900.0,19.22,19.36,19.07,19.3,91900.0
2008-11-19 09:40:00,19.32,19.57,19.25,19.34,105700.0,19.32,19.57,19.25,19.34,105700.0
2008-11-19 09:50:00,19.34,19.46,19.2,19.46,79600.0,19.34,19.46,19.2,19.46,79600.0
2008-11-19 10:00:00,19.46,19.55,19.37,19.5,95300.0,19.46,19.55,19.37,19.5,95300.0
2008-11-19 10:10:00,19.53,19.56,19.34,19.41,65200.0,19.53,19.56,19.34,19.41,65200.0
2008-11-19 10:20:00,19.41,19.56,19.31,19.37,93900.0,19.41,19.56,19.31,19.37,93900.0
2008-11-19 10:30:00,19.35,19.44,19.22,19.23,105500.0,19.35,19.44,19.22,19.23,105500.0
2008-11-19 10:40:00,19.22,19.23,18.78,18.86,114600.0,19.22,19.23,18.78,18.86,114600.0
2008-11-19 10:50:00,18.86,18.9,18.66,18.7,226000.0,18.86,18.9,18.66,18.7,226000.0
2008-11-19 11:00:00,18.69,18.81,18.63,18.81,96500.0,18.69,18.81,18.63,18.81,96500.0
2008-11-19 11:10:00,18.8,18.85,18.69,18.7,94900.0,18.8,18.85,18.69,18.7,94900.0
2008-11-19 11:20:00,18.7,18.71,18.53,18.57,69700.0,18.7,18.71,18.53,18.57,69700.0
2008-11-19 11:30:00,18.58,18.64,18.47,18.62,99300.0,18.58,18.64,18.47,18.62,99300.0
2008-11-19 11:40:00,18.63,18.69,18.49,18.6,75200.0,18.63,18.69,18.49,18.6,75200.0
2008-11-19 11:50:00,18.59,18.76,18.59,18.62,35600.0,18.59,18.76,18.59,18.62,35600.0
2008-11-19 12:00:00,18.61,18.73,18.6,18.7,28000.0,18.61,18.73,18.6,18.7,28000.0
2008-11-19 12:10:00,18.69,18.69,18.51,18.51,31000.0,18.69,18.69,18.51,18.51,31000.0
2008-11-19 12:20:00,18.52,18.59,18.49,18.55,43600.0,18.52,18.59,18.49,18.55,43600.0
2008-11-19 12:30:00,18.55,18.62,18.52,18.6,78600.0,18.55,18.62,18.52,18.6,78600.0
2008-11-19 12:40:00,18.6,18.61,18.5,18.6,42300.0,18.6,18.61,18.5,18.6,42300.0
2008-11-19 12:50:00,18.61,18.64,18.52,18.63,27100.0,18.61,18.64,18.52,18.63,27100.0
2008-11-19 13:00:00,18.63,18.75,18.63,18.73,28400.0,18.63,18.75,18.63,18.73,28400.0
2008-11-19 13:10:00,18.71,18.74,18.63,18.66,30200.0,18.71,18.74,18.63,18.66,30200.0
2008-11-19 13:20:00,18.66,18.69,18.58,18.6,43100.0,18.66,18.69,18.58,18.6,43100.0
2008-11-19 13:30:00,18.59,18.69,18.56,18.68,50600.0,18.59,18.69,18.56,18.68,50600.0
2008-11-19 13:40:00,18.67,18.74,18.67,18.71,34900.0,18.67,18.74,18.67,18.71,34900.0
2008-11-19 13:50:00,18.7,18.81,18.68,18.72,64400.0,18.7,18.81,18.68,18.72,64400.0
2008-11-19 14:00:00,18.71,18.71,18.5,18.61,62300.0,18.71,18.71,18.5,18.61,62300.0
2008-11-19 14:10:00,18.6,18.66,18.5,18.53,52500.0,18.6,18.66,18.5,18.53,52500.0
2008-11-19 14:20:00,18.5,18.64,18.46,18.51,84300.0,18.5,18.64,18.46,18.51,84300.0
2008-11-19 14:30:00,18.5,18.58,18.33,18.44,68600.0,18.5,18.58,18.33,18.44,68600.0
2008-11-19 14:40:00,18.44,18.84,18.44,18.79,106700.0,18.44,18.84,18.44,18.79,106700.0
2008-11-19 14:50:00,18.79,18.85,18.67,18.76,76600.0,18.79,18.85,18.67,18.76,76600.0
2008-11-19 15:00:00,18.76,18.79,18.58,18.75,100100.0,18.76,18.79,18.58,18.75,100100.0
2008-11-19 15:10:00,18.74,18.8,18.5,18.52,117400.0,18.74,18.8,18.5,18.52,117400.0
2008-11-19 15:20:00,18.52,18.6,18.42,18.5,162000.0,18.52,18.6,18.42,18.5,162000.0
2008-11-19 15:30:00,18.49,18.55,18.3,18.3,98100.0,18.49,18.55,18.3,18.3,98100.0
2008-11-19 15:40:00,18.3,18.38,18.14,18.19,168000.0,18.3,18.38,18.14,18.19,168000.0
2008-11-19 15:50:00,18.17,18.17,17.69,17.86,781000.0,18.17,18.17,17.69,17.86,781000.0
2008-11-20 09:30:00,17.78,17.78,17.26,17.43,206100.0,17.78,17.78,17.26,17.43,206100.0
2008-11-20 09:40:00,17.42,17.75,17.23,17.75,121000.0,17.42,17.75,17.23,17.75,121000.0
2008-11-20 09:50:00,17.76,17.9,17.41,17.44,128900.0,17.76,17.9,17.41,17.44,128900.0
2008-11-20 10:00:00,17.42,17.74,17.36,17.71,178000.0,17.42,17.74,17.36,17.71,178000.0
2008-11-20 10:10:00,17.7,17.78,17.38,17.43,132800.0,17.7,17.78,17.38,17.43,132800.0
2008-11-20 10:20:00,17.44,17.98,17.44,17.95,130300.0,17.44,17.98,17.44,17.95,130300.0
2008-11-20 10:30:00,17.94,18.12,17.88,17.98,195000.0,17.94,18.12,17.88,17.98,195000.0
2008-11-20 10:40:00,17.99,18.3,17.96,18.0,139900.0,17.99,18.3,17.96,18.0,139900.0
2008-11-20 10:50:00,18.01,18.15,17.99,18.1,205900.0,18.01,18.15,17.99,18.1,205900.0
2008-11-20 11:00:00,18.09,18.44,18.07,18.07,111700.0,18.09,18.44,18.07,18.07,111700.0
2008-11-20 11:10:00,18.07,18.21,17.94,18.0,68500.0,18.07,18.21,17.94,18.0,68500.0
2008-11-20 11:20:00,17.97,18.04,17.95,17.97,95500.0,17.97,18.04,17.95,17.97,95500.0
2008-11-20 11:30:00,17.96,17.96,17.85,17.86,111900.0,17.96,17.96,17.85,17.86,111900.0
2008-11-20 11:40:00,17.85,17.97,17.8,17.88,219700.0,17.85,17.97,17.8,17.88,219700.0
2008-11-20 11:50:00,17.89,17.94,17.82,17.89,50200.0,17.89,17.94,17.82,17.89,50200.0
2008-11-20 12:00:00,17.9,18.01,17.81,17.89,93800.0,17.9,18.01,17.81,17.89,93800.0
2008-11-20 12:10:00,17.87,18.01,17.86,17.9,36200.0,17.87,18.01,17.86,17.9,36200.0
2008-11-20 12:20:00,17.91,18.32,17.91,18.23,96700.0,17.91,18.32,17.91,18.23,96700.0
2008-11-20 12:30:00,18.22,18.31,18.05,18.12,50700.0,18.22,18.31,18.05,18.12,50700.0
2008-11-20 12:40:00,18.16,18.23,18.07,18.14,181600.0,18.16,18.23,18.07,18.14,181600.0
2008-11-20 12:50:00,18.14,18.26,18.02,18.12,139200.0,18.14,18.26,18.02,18.12,139200.0
2008-11-20 13:00:00,18.12,18.12,17.92,18.0,62200.0,18.12,18.12,17.92,18.0,62200.0
2008-11-20 13:10:00,18.0,18.05,17.85,17.87,61500.0,18.0,18.05,17.85,17.87,61500.0
2008-11-20 13:20:00,17.86,17.96,17.66,17.83,61200.0,17.86,17.96,17.66,17.83,61200.0
2008-11-20 13:30:00,17.8,17.82,17.58,17.66,95100.0,17.8,17.82,17.58,17.66,95100.0
2008-11-20 13:40:00,17.64,17.9,17.64,17.86,50200.0,17.64,17.9,17.64,17.86,50200.0
2008-11-20 13:50:00,17.87,18.08,17.85,18.08,63000.0,17.87,18.08,17.85,18.08,63000.0
2008-11-20 14:00:00,18.07,18.11,17.83,17.92,69100.0,18.07,18.11,17.83,17.92,69100.0
2008-11-20 14:10:00,17.92,18.02,17.71,17.77,73200.0,17.92,18.02,17.71,17.77,73200.0
2008-11-20 14:20:00,17.76,17.85,17.49,17.5,68200.0,17.76,17.85,17.49,17.5,68200.0
2008-11-20 14:30:00,17.51,17.64,17.39,17.57,99900.0,17.51,17.64,17.39,17.57,99900.0
2008-11-20 14:40:00,17.57,17.63,17.27,17.29,100800.0,17.57,17.63,17.27,17.29,100800.0
2008-11-20 14:50:00,17.3,17.39,17.16,17.34,106400.0,17.3,17.39,17.16,17.34,106400.0
2008-11-20 15:00:00,17.34,17.51,17.33,17.35,198900.0,17.34,17.51,17.33,17.35,198900.0
2008-11-20 15:10:00,17.35,17.52,17.14,17.19,242400.0,17.35,17.52,17.14,17.19,242400.0
2008-11-20 15:20:00,17.2,17.23,16.92,17.0,264800.0,17.2,17.23,16.92,17.0,264800.0
2008-11-20 15:30:00,17.0,17.18,16.75,16.78,168200.0,17.0,17.18,16.75,16.78,168200.0
2008-11-20 15:40:00,16.78,17.09,16.7,17.0,318200.0,16.78,17.09,16.7,17.0,318200.0
2008-11-20 15:50:00,17.0,17.05,16.58,16.86,705900.0,17.0,17.05,16.58,16.86,705900.0
2008-11-21 09:30:00,13.57,14.0,12.75,13.73,1576700.0,13.57,14.0,12.75,13.73,1576700.0
2008-11-21 09:40:00,13.75,13.93,13.0,13.65,1229100.0,13.75,13.93,13.0,13.65,1229100.0
2008-11-21 09:50:00,13.65,13.74,13.27,13.46,740700.0,13.65,13.74,13.27,13.46,740700.0
2008-11-21 10:00:00,13.48,13.51,13.02,13.03,733700.0,13.48,13.51,13.02,13.03,733700.0
2008-11-21 10:10:00,13.02,13.28,12.76,12.78,756700.0,13.02,13.28,12.76,12.78,756700.0
2008-11-21 10:20:00,12.79,12.85,12.45,12.77,728500.0,12.79,12.85,12.45,12.77,728500.0
2008-11-21 10:30:00,12.78,13.14,12.77,13.14,452000.0,12.78,13.14,12.77,13.14,452000.0
2008-11-21 10:40:00,13.14,13.32,13.02,13.07,318300.0,13.14,13.32,13.02,13.07,318300.0
2008-11-21 10:50:00,13.08,13.14,12.99,13.12,315200.0,13.08,13.14,12.99,13.12,315200.0
2008-11-21 11:00:00,13.11,13.14,12.88,13.02,354200.0,13.11,13.14,12.88,13.02,354200.0
2008-11-21 11:10:00,13.02,13.04,12.93,13.04,368500.0,13.02,13.04,12.93,13.04,368500.0
2008-11-21 11:20:00,13.03,13.16,12.99,13.0,259600.0,13.03,13.16,12.99,13.0,259600.0
2008-11-21 11:30:00,13.0,13.03,12.94,12.98,163000.0,13.0,13.03,12.94,12.98,163000.0
2008-11-21 11:40:00,12.99,13.04,12.8,12.92,266600.0,12.99,13.04,12.8,12.92,266600.0
2008-11-21 11:50:00,12.91,12.98,12.8,12.82,185100.0,12.91,12.98,12.8,12.82,185100.0
2008-11-21 12:00:00,12.83,12.98,12.78,12.97,259200.0,12.83,12.98,12.78,12.97,259200.0
2008-11-21 12:10:00,12.98,13.02,12.85,12.92,146100.0,12.98,13.02,12.85,12.92,146100.0
2008-11-21 12:20:00,12.91,13.01,12.88,12.99,138400.0,12.91,13.01,12.88,12.99,138400.0
2008-11-21 12:30:00,12.99,13.01,12.94,12.99,118700.0,12.99,13.01,12.94,12.99,118700.0
2008-11-21 12:40:00,12.99,13.1,12.98,13.02,223600.0,12.99,13.1,12.98,13.02,223600.0
2008-11-21 12:50:00,13.02,13.3,13.01,13.03,191300.0,13.02,13.3,13.01,13.03,191300.0
2008-11-21 13:00:00,13.04,13.12,12.97,12.97,225700.0,13.04,13.12,12.97,12.97,225700.0
2008-11-21 13:10:00,12.97,13.05,12.89,12.93,245100.0,12.97,13.05,12.89,12.93,245100.0
2008-11-21 13:20:00,12.93,13.0,12.88,12.95,144900.0,12.93,13.0,12.88,12.95,144900.0
2008-11-21 13:30:00,12.95,13.02,12.94,12.98,190500.0,12.95,13.02,12.94,12.98,190500.0
2008-11-21 13:40:00,12.99,13.26,12.95,13.0,343400.0,12.99,13.26,12.95,13.0,343400.0
2008-11-21 13:50:00,13.0,13.0,12.84,12.9,226900.0,13.0,13.0,12.84,12.9,226900.0
2008-11-21 14:00:00,12.9,13.0,12.89,12.92,159900.0,12.9,13.0,12.89,12.92,159900.0
2008-11-21 14:10:00,12.91,12.98,12.91,12.97,158100.0,12.91,12.98,12.91,12.97,158100.0
2008-11-21 14:20:00,12.97,13.03,12.94,13.01,206100.0,12.97,13.03,12.94,13.01,206100.0
2008-11-21 14:30:00,13.01,13.02,12.97,12.99,188900.0,13.01,13.02,12.97,12.99,188900.0
2008-11-21 14:40:00,13.0,13.1,12.91,13.07,299500.0,13.0,13.1,12.91,13.07,299500.0
2008-11-21 14:50:00,13.06,13.13,12.98,13.03,210200.0,13.06,13.13,12.98,13.03,210200.0
2008-11-21 15:00:00,13.03,13.29,13.0,13.21,285200.0,13.03,13.29,13.0,13.21,285200.0
2008-11-21 15:10:00,13.2,13.55,13.2,13.4,289100.0,13.2,13.55,13.2,13.4,289100.0
2008-11-21 15:20:00,13.41,14.0,13.37,13.74,409000.0,13.41,14.0,13.37,13.74,409000.0
2008-11-21 15:30:00,13.75,14.44,13.68,14.27,620300.0,13.75,14.44,13.68,14.27,620300.0
2008-11-21 15:40:00,14.27,14.28,13.52,13.99,525600.0,14.27,14.28,13.52,13.99,525600.0
2008-11-21 15:50:00,14.0,14.37,13.84,14.37,484800.0,14.0,14.37,13.84,14.37,484800.0
2008-11-24 09:30:00,14.77,14.77,14.16,14.25,213800.0,14.77,14.77,14.16,14.25,213800.0
2008-11-24 09:40:00,14.24,14.33,14.11,14.22,203800.0,14.24,14.33,14.11,14.22,203800.0
2008-11-24 09:50:00,14.22,14.24,14.02,14.07,222100.0,14.22,14.24,14.02,14.07,222100.0
2008-11-24 10:00:00,14.07,14.33,14.06,14.33,217300.0,14.07,14.33,14.06,14.33,217300.0
2008-11-24 10:10:00,14.32,14.33,14.01,14.05,220600.0,14.32,14.33,14.01,14.05,220600.0
2008-11-24 10:20:00,14.05,14.24,13.99,14.23,242900.0,14.05,14.24,13.99,14.23,242900.0
2008-11-24 10:30:00,14.22,14.31,14.19,14.25,198500.0,14.22,14.31,14.19,14.25,198500.0
2008-11-24 10:40:00,14.26,14.29,14.06,14.07,188700.0,14.26,14.29,14.06,14.07,188700.0
2008-11-24 10:50:00,14.07,14.37,14.07,14.36,187700.0,14.07,14.37,14.07,14.36,187700.0
2008-11-24 11:00:00,14.36,14.39,14.25,14.3,90000.0,14.36,14.39,14.25,14.3,90000.0
2008-11-24 11:10:00,14.3,14.4,14.25,14.32,117400.0,14.3,14.4,14.25,14.32,117400.0
2008-11-24 11:20:00,14.31,14.51,14.27,14.48,100300.0,14.31,14.51,14.27,14.48,100300.0
2008-11-24 11:30:00,14.47,14.52,14.38,14.49,106500.0,14.47,14.52,14.38,14.49,106500.0
2008-11-24 11:40:00,14.48,14.63,14.44,14.62,100000.0,14.48,14.63,14.44,14.62,100000.0
2008-11-24 11:50:00,14.61,14.85,14.6,14.83,146700.0,14.61,14.85,14.6,14.83,146700.0
2008-11-24 12:00:00,14.83,14.94,14.76,14.93,134500.0,14.83,14.94,14.76,14.93,134500.0
2008-11-24 12:10:00,14.94,14.97,14.77,14.79,171000.0,14.94,14.97,14.77,14.79,171000.0
2008-11-24 12:20:00,14.78,14.83,14.65,14.65,109200.0,14.78,14.83,14.65,14.65,109200.0
2008-11-24 12:30:00,14.65,14.83,14.63,14.74,144700.0,14.65,14.83,14.63,14.74,144700.0
2008-11-24 12:40:00,14.73,14.9,14.73,14.9,195300.0,14.73,14.9,14.73,14.9,195300.0
2008-11-24 12:50:00,14.9,15.1,14.9,15.01,167500.0,14.9,15.1,14.9,15.01,167500.0
2008-11-24 13:00:00,15.02,15.06,14.93,14.95,79700.0,15.02,15.06,14.93,14.95,79700.0
2008-11-24 13:10:00,14.94,15.0,14.9,14.98,64900.0,14.94,15.0,14.9,14.98,64900.0
2008-11-24 13:20:00,14.98,15.07,14.97,15.06,67100.0,14.98,15.07,14.97,15.06,67100.0
2008-11-24 13:30:00,15.07,15.13,15.0,15.1,70100.0,15.07,15.13,15.0,15.1,70100.0
2008-11-24 13:40:00,15.09,15.12,15.03,15.09,58700.0,15.09,15.12,15.03,15.09,58700.0
2008-11-24 13:50:00,15.09,15.36,15.09,15.35,99700.0,15.09,15.36,15.09,15.35,99700.0
2008-11-24 14:00:00,15.35,15.38,15.18,15.22,132800.0,15.35,15.38,15.18,15.22,132800.0
2008-11-24 14:10:00,15.22,15.32,15.19,15.27,97500.0,15.22,15.32,15.19,15.27,97500.0
2008-11-24 14:20:00,15.28,15.42,15.27,15.4,119200.0,15.28,15.42,15.27,15.4,119200.0
2008-11-24 14:30:00,15.4,15.45,15.32,15.42,103900.0,15.4,15.45,15.32,15.42,103900.0
2008-11-24 14:40:00,15.43,15.49,15.19,15.2,120800.0,15.43,15.49,15.19,15.2,120800.0
2008-11-24 14:50:00,15.2,15.39,15.2,15.36,91900.0,15.2,15.39,15.2,15.36,91900.0
2008-11-24 15:00:00,15.37,15.55,15.29,15.53,177000.0,15.37,15.55,15.29,15.53,177000.0
2008-11-24 15:10:00,15.52,15.61,15.47,15.52,172200.0,15.52,15.61,15.47,15.52,172200.0
2008-11-24 15:20:00,15.51,15.65,15.44,15.65,138700.0,15.51,15.65,15.44,15.65,138700.0
2008-11-24 15:30:00,15.65,15.68,15.49,15.65,176100.0,15.65,15.68,15.49,15.65,176100.0
2008-11-24 15:40:00,15.64,15.84,15.58,15.58,320600.0,15.64,15.84,15.58,15.58,320600.0
2008-11-24 15:50:00,15.58,15.76,15.45,15.69,604700.0,15.58,15.76,15.45,15.69,604700.0
2008-11-25 09:30:00,15.72,15.85,15.34,15.45,125500.0,15.72,15.85,15.34,15.45,125500.0
2008-11-25 09:40:00,15.44,15.46,15.19,15.3,143800.0,15.44,15.46,15.19,15.3,143800.0
2008-11-25 09:50:00,15.3,15.38,15.07,15.16,146700.0,15.3,15.38,15.07,15.16,146700.0
2008-11-25 10:00:00,15.17,15.27,15.05,15.27,180700.0,15.17,15.27,15.05,15.27,180700.0
2008-11-25 10:10:00,15.26,15.41,15.23,15.32,176900.0,15.26,15.41,15.23,15.32,176900.0
2008-11-25 10:20:00,15.31,15.31,15.22,15.23,135100.0,15.31,15.31,15.22,15.23,135100.0
2008-11-25 10:30:00,15.22,15.24,15.15,15.18,136300.0,15.22,15.24,15.15,15.18,136300.0
2008-11-25 10:40:00,15.16,15.2,15.11,15.11,115600.0,15.16,15.2,15.11,15.11,115600.0
2008-11-25 10:50:00,15.11,15.18,15.1,15.15,66600.0,15.11,15.18,15.1,15.15,66600.0
2008-11-25 11:00:00,15.15,15.19,14.97,15.02,176800.0,15.15,15.19,14.97,15.02,176800.0
2008-11-25 11:10:00,15.03,15.28,15.03,15.25,161600.0,15.03,15.28,15.03,15.25,161600.0
2008-11-25 11:20:00,15.24,15.56,15.23,15.55,154900.0,15.24,15.56,15.23,15.55,154900.0
2008-11-25 11:30:00,15.55,15.66,15.51,15.63,180300.0,15.55,15.66,15.51,15.63,180300.0
2008-11-25 11:40:00,15.63,15.88,15.6,15.73,165700.0,15.63,15.88,15.6,15.73,165700.0
2008-11-25 11:50:00,15.73,15.85,15.7,15.83,98400.0,15.73,15.85,15.7,15.83,98400.0
2008-11-25 12:00:00,15.82,15.91,15.77,15.88,129900.0,15.82,15.91,15.77,15.88,129900.0
2008-11-25 12:10:00,15.88,15.88,15.77,15.82,95500.0,15.88,15.88,15.77,15.82,95500.0
2008-11-25 12:20:00,15.81,15.85,15.73,15.81,74500.0,15.81,15.85,15.73,15.81,74500.0
2008-11-25 12:30:00,15.8,15.86,15.77,15.8,76300.0,15.8,15.86,15.77,15.8,76300.0
2008-11-25 12:40:00,15.79,15.8,15.62,15.62,80500.0,15.79,15.8,15.62,15.62,80500.0
2008-11-25 12:50:00,15.62,15.7,15.54,15.67,73000.0,15.62,15.7,15.54,15.67,73000.0
2008-11-25 13:00:00,15.67,15.83,15.67,15.83,65200.0,15.67,15.83,15.67,15.83,65200.0
2008-11-25 13:10:00,15.83,15.87,15.69,15.74,69100.0,15.83,15.87,15.69,15.74,69100.0
2008-11-25 13:20:00,15.75,15.93,15.74,15.91,56700.0,15.75,15.93,15.74,15.91,56700.0
2008-11-25 13:30:00,15.9,16.05,15.9,16.03,87200.0,15.9,16.05,15.9,16.03,87200.0
2008-11-25 13:40:00,16.03,16.11,16.02,16.08,95700.0,16.03,16.11,16.02,16.08,95700.0
2008-11-25 13:50:00,16.08,16.08,15.95,15.96,164700.0,16.08,16.08,15.95,15.96,164700.0
2008-11-25 14:00:00,15.95,15.98,15.89,15.9,103400.0,15.95,15.98,15.89,15.9,103400.0
2008-11-25 14:10:00,15.9,15.92,15.71,15.81,97900.0,15.9,15.92,15.71,15.81,97900.0
2008-11-25 14:20:00,15.81,15.87,15.77,15.78,104300.0,15.81,15.87,15.77,15.78,104300.0
2008-11-25 14:30:00,15.78,15.93,15.74,15.9,91500.0,15.78,15.93,15.74,15.9,91500.0
2008-11-25 14:40:00,15.9,15.92,15.88,15.91,57500.0,15.9,15.92,15.88,15.91,57500.0
2008-11-25 14:50:00,15.9,16.16,15.84,16.11,134900.0,15.9,16.16,15.84,16.11,134900.0
2008-11-25 15:00:00,16.11,16.33,16.1,16.17,234100.0,16.11,16.33,16.1,16.17,234100.0
2008-11-25 15:10:00,16.17,16.26,16.17,16.2,95200.0,16.17,16.26,16.17,16.2,95200.0
2008-11-25 15:20:00,16.19,16.2,16.07,16.17,157700.0,16.19,16.2,16.07,16.17,157700.0
2008-11-25 15:30:00,16.16,16.2,16.09,16.14,244000.0,16.16,16.2,16.09,16.14,244000.0
2008-11-25 15:40:00,16.13,16.22,16.09,16.13,324700.0,16.13,16.22,16.09,16.13,324700.0
2008-11-25 15:50:00,16.13,16.21,16.0,16.02,500600.0,16.13,16.21,16.0,16.02,500600.0
2008-11-26 09:30:00,15.73,16.06,15.6,15.65,84900.0,15.73,16.06,15.6,15.65,84900.0
2008-11-26 09:40:00,15.65,16.02,15.65,15.98,52000.0,15.65,16.02,15.65,15.98,52000.0
2008-11-26 09:50:00,16.0,16.21,15.99,16.13,53700.0,16.0,16.21,15.99,16.13,53700.0
2008-11-26 10:00:00,16.13,16.26,16.11,16.18,56100.0,16.13,16.26,16.11,16.18,56100.0
2008-11-26 10:10:00,16.17,16.19,16.03,16.14,50300.0,16.17,16.19,16.03,16.14,50300.0
2008-11-26 10:20:00,16.12,16.25,16.12,16.19,37900.0,16.12,16.25,16.12,16.19,37900.0
2008-11-26 10:30:00,16.19,16.2,16.09,16.12,45700.0,16.19,16.2,16.09,16.12,45700.0
2008-11-26 10:40:00,16.12,16.14,16.09,16.1,57500.0,16.12,16.14,16.09,16.1,57500.0
2008-11-26 10:50:00,16.09,16.25,16.07,16.2,66400.0,16.09,16.25,16.07,16.2,66400.0
2008-11-26 11:00:00,16.21,16.23,16.12,16.13,48300.0,16.21,16.23,16.12,16.13,48300.0
2008-11-26 11:10:00,16.13,16.17,16.09,16.12,105600.0,16.13,16.17,16.09,16.12,105600.0
2008-11-26 11:20:00,16.13,16.23,16.12,16.2,57800.0,16.13,16.23,16.12,16.2,57800.0
2008-11-26 11:30:00,16.2,16.44,16.19,16.39,105300.0,16.2,16.44,16.19,16.39,105300.0
2008-11-26 11:40:00,16.38,16.74,16.38,16.73,225500.0,16.38,16.74,16.38,16.73,225500.0
2008-11-26 11:50:00,16.73,16.82,16.66,16.77,123100.0,16.73,16.82,16.66,16.77,123100.0
2008-11-26 12:00:00,16.77,16.81,16.75,16.78,84400.0,16.77,16.81,16.75,16.78,84400.0
2008-11-26 12:10:00,16.77,16.79,16.73,16.73,78200.0,16.77,16.79,16.73,16.73,78200.0
2008-11-26 12:20:00,16.73,16.93,16.67,16.86,129800.0,16.73,16.93,16.67,16.86,129800.0
2008-11-26 12:30:00,16.86,16.89,16.81,16.85,60300.0,16.86,16.89,16.81,16.85,60300.0
2008-11-26 12:40:00,16.85,17.06,16.85,16.95,136400.0,16.85,17.06,16.85,16.95,136400.0
2008-11-26 12:50:00,16.95,16.95,16.83,16.83,89000.0,16.95,16.95,16.83,16.83,89000.0
2008-11-26 13:00:00,16.84,16.87,16.79,16.8,67700.0,16.84,16.87,16.79,16.8,67700.0
2008-11-26 13:10:00,16.81,16.81,16.77,16.8,55500.0,16.81,16.81,16.77,16.8,55500.0
2008-11-26 13:20:00,16.8,16.82,16.74,16.8,71000.0,16.8,16.82,16.74,16.8,71000.0
2008-11-26 13:30:00,16.8,16.81,16.72,16.77,55000.0,16.8,16.81,16.72,16.77,55000.0
2008-11-26 13:40:00,16.77,16.78,16.72,16.73,37400.0,16.77,16.78,16.72,16.73,37400.0
2008-11-26 13:50:00,16.72,16.73,16.59,16.62,59200.0,16.72,16.73,16.59,16.62,59200.0
2008-11-26 14:00:00,16.62,16.64,16.55,16.63,61100.0,16.62,16.64,16.55,16.63,61100.0
2008-11-26 14:10:00,16.62,16.66,16.57,16.62,44400.0,16.62,16.66,16.57,16.62,44400.0
2008-11-26 14:20:00,16.62,16.7,16.6,16.65,73100.0,16.62,16.7,16.6,16.65,73100.0
2008-11-26 14:30:00,16.65,16.74,16.65,16.69,168400.0,16.65,16.74,16.65,16.69,168400.0
2008-11-26 14:40:00,16.69,16.73,16.68,16.72,85400.0,16.69,16.73,16.68,16.72,85400.0
2008-11-26 14:50:00,16.73,16.84,16.73,16.82,70900.0,16.73,16.84,16.73,16.82,70900.0
2008-11-26 15:00:00,16.82,16.83,16.69,16.7,141500.0,16.82,16.83,16.69,16.7,141500.0
2008-11-26 15:10:00,16.7,16.81,16.7,16.78,113400.0,16.7,16.81,16.7,16.78,113400.0
2008-11-26 15:20:00,16.78,16.79,16.69,16.78,78200.0,16.78,16.79,16.69,16.78,78200.0
2008-11-26 15:30:00,16.79,16.82,16.74,16.76,81200.0,16.79,16.82,16.74,16.76,81200.0
2008-11-26 15:40:00,16.77,16.78,16.61,16.64,117200.0,16.77,16.78,16.61,16.64,117200.0
2008-11-26 15:50:00,16.65,16.89,16.65,16.89,323000.0,16.65,16.89,16.65,16.89,323000.0
2008-11-28 09:30:00,16.72,16.97,16.55,16.79,63800.0,16.72,16.97,16.55,16.79,63800.0
2008-11-28 09:40:00,16.79,16.82,16.52,16.52,61900.0,16.79,16.82,16.52,16.52,61900.0
2008-11-28 09:50:00,16.52,16.52,16.44,16.46,51100.0,16.52,16.52,16.44,16.46,51100.0
2008-11-28 10:00:00,16.46,16.57,16.41,16.45,59700.0,16.46,16.57,16.41,16.45,59700.0
2008-11-28 10:10:00,16.45,16.47,16.36,16.39,42300.0,16.45,16.47,16.36,16.39,42300.0
2008-11-28 10:20:00,16.39,16.46,16.38,16.39,40800.0,16.39,16.46,16.38,16.39,40800.0
2008-11-28 10:30:00,16.39,16.4,16.27,16.28,45800.0,16.39,16.4,16.27,16.28,45800.0
2008-11-28 10:40:00,16.28,16.3,16.26,16.28,38000.0,16.28,16.3,16.26,16.28,38000.0
2008-11-28 10:50:00,16.28,16.29,16.26,16.28,30700.0,16.28,16.29,16.26,16.28,30700.0
2008-11-28 11:00:00,16.28,16.32,16.28,16.31,28600.0,16.28,16.32,16.28,16.31,28600.0
2008-11-28 11:10:00,16.3,16.31,16.24,16.26,47100.0,16.3,16.31,16.24,16.26,47100.0
2008-11-28 11:20:00,16.26,16.37,16.26,16.36,32300.0,16.26,16.37,16.26,16.36,32300.0
2008-11-28 11:30:00,16.36,16.4,16.34,16.34,34100.0,16.36,16.4,16.34,16.34,34100.0
2008-11-28 11:40:00,16.34,16.35,16.28,16.33,34200.0,16.34,16.35,16.28,16.33,34200.0
2008-11-28 11:50:00,16.33,16.48,16.32,16.48,37400.0,16.33,16.48,16.32,16.48,37400.0
2008-11-28 12:00:00,16.47,16.57,16.47,16.56,53100.0,16.47,16.57,16.47,16.56,53100.0
2008-11-28 12:10:00,16.56,16.62,16.54,16.54,44100.0,16.56,16.62,16.54,16.54,44100.0
2008-11-28 12:20:00,16.54,16.55,16.52,16.54,23800.0,16.54,16.55,16.52,16.54,23800.0
2008-11-28 12:30:00,16.52,16.53,16.5,16.5,32100.0,16.52,16.53,16.5,16.5,32100.0
2008-11-28 12:40:00,16.5,16.61,16.48,16.61,57800.0,16.5,16.61,16.48,16.61,57800.0
2008-11-28 12:50:00,16.6,16.6,16.51,16.6,188000.0,16.6,16.6,16.51,16.6,188000.0
2008-12-01 09:30:00,16.27,16.42,15.62,15.69,128700.0,16.27,16.42,15.62,15.69,128700.0
2008-12-01 09:40:00,15.7,15.72,15.47,15.53,104400.0,15.7,15.72,15.47,15.53,104400.0
2008-12-01 09:50:00,15.53,15.65,15.48,15.52,115700.0,15.53,15.65,15.48,15.52,115700.0
2008-12-01 10:00:00,15.52,15.63,15.44,15.46,98700.0,15.52,15.63,15.44,15.46,98700.0
2008-12-01 10:10:00,15.45,15.5,15.35,15.35,84400.0,15.45,15.5,15.35,15.35,84400.0
2008-12-01 10:20:00,15.35,15.38,15.24,15.29,83900.0,15.35,15.38,15.24,15.29,83900.0
2008-12-01 10:30:00,15.29,15.29,15.16,15.27,108400.0,15.29,15.29,15.16,15.27,108400.0
2008-12-01 10:40:00,15.27,15.38,15.25,15.29,69300.0,15.27,15.38,15.25,15.29,69300.0
2008-12-01 10:50:00,15.28,15.37,15.25,15.27,63000.0,15.28,15.37,15.25,15.27,63000.0
2008-12-01 11:00:00,15.27,15.3,15.15,15.15,73900.0,15.27,15.3,15.15,15.15,73900.0
2008-12-01 11:10:00,15.15,15.26,15.14,15.26,59800.0,15.15,15.26,15.14,15.26,59800.0
2008-12-01 11:20:00,15.27,15.33,15.18,15.18,58000.0,15.27,15.33,15.18,15.18,58000.0
2008-12-01 11:30:00,15.19,15.33,15.19,15.33,44400.0,15.19,15.33,15.19,15.33,44400.0
2008-12-01 11:40:00,15.34,15.43,15.34,15.4,60700.0,15.34,15.43,15.34,15.4,60700.0
2008-12-01 11:50:00,15.4,15.41,15.32,15.33,35500.0,15.4,15.41,15.32,15.33,35500.0
2008-12-01 12:00:00,15.33,15.33,15.23,15.3,65400.0,15.33,15.33,15.23,15.3,65400.0
2008-12-01 12:10:00,15.31,15.34,15.28,15.3,46400.0,15.31,15.34,15.28,15.3,46400.0
2008-12-01 12:20:00,15.29,15.3,15.2,15.2,51600.0,15.29,15.3,15.2,15.2,51600.0
2008-12-01 12:30:00,15.21,15.33,15.18,15.18,89700.0,15.21,15.33,15.18,15.18,89700.0
2008-12-01 12:40:00,15.19,15.25,15.16,15.25,73000.0,15.19,15.25,15.16,15.25,73000.0
2008-12-01 12:50:00,15.25,15.26,15.16,15.19,32900.0,15.25,15.26,15.16,15.19,32900.0
2008-12-01 13:00:00,15.18,15.19,15.17,15.19,23700.0,15.18,15.19,15.17,15.19,23700.0
2008-12-01 13:10:00,15.18,15.3,15.18,15.28,50200.0,15.18,15.3,15.18,15.28,50200.0
2008-12-01 13:20:00,15.29,15.32,15.28,15.3,43500.0,15.29,15.32,15.28,15.3,43500.0
2008-12-01 13:30:00,15.3,15.4,15.29,15.3,54900.0,15.3,15.4,15.29,15.3,54900.0
2008-12-01 13:40:00,15.3,15.31,15.18,15.2,52000.0,15.3,15.31,15.18,15.2,52000.0
2008-12-01 13:50:00,15.22,15.24,15.14,15.22,49200.0,15.22,15.24,15.14,15.22,49200.0
2008-12-01 14:00:00,15.23,15.24,15.11,15.2,42000.0,15.23,15.24,15.11,15.2,42000.0
2008-12-01 14:10:00,15.19,15.22,15.07,15.1,44700.0,15.19,15.22,15.07,15.1,44700.0
2008-12-01 14:20:00,15.1,15.18,15.05,15.18,65000.0,15.1,15.18,15.05,15.18,65000.0
2008-12-01 14:30:00,15.18,15.29,15.15,15.26,54900.0,15.18,15.29,15.15,15.26,54900.0
2008-12-01 14:40:00,15.26,15.33,15.23,15.29,36800.0,15.26,15.33,15.23,15.29,36800.0
2008-12-01 14:50:00,15.3,15.4,15.27,15.28,48200.0,15.3,15.4,15.27,15.28,48200.0
2008-12-01 15:00:00,15.28,15.37,15.26,15.28,106300.0,15.28,15.37,15.26,15.28,106300.0
2008-12-01 15:10:00,15.28,15.4,15.26,15.31,132500.0,15.28,15.4,15.26,15.31,132500.0
2008-12-01 15:20:00,15.3,15.3,15.14,15.18,74800.0,15.3,15.3,15.14,15.18,74800.0
2008-12-01 15:30:00,15.17,15.19,15.1,15.1,79200.0,15.17,15.19,15.1,15.1,79200.0
2008-12-01 15:40:00,15.1,15.12,14.98,15.04,122900.0,15.1,15.12,14.98,15.04,122900.0
2008-12-01 15:50:00,15.03,15.03,14.83,14.84,328900.0,15.03,15.03,14.83,14.84,328900.0
2008-12-02 09:30:00,14.81,15.43,14.81,15.05,56300.0,14.81,15.43,14.81,15.05,56300.0
2008-12-02 09:40:00,15.05,15.09,14.85,14.92,73900.0,15.05,15.09,14.85,14.92,73900.0
2008-12-02 09:50:00,14.92,15.15,14.91,15.09,74900.0,14.92,15.15,14.91,15.09,74900.0
2008-12-02 10:00:00,15.1,15.35,15.09,15.33,78300.0,15.1,15.35,15.09,15.33,78300.0
2008-12-02 10:10:00,15.33,15.39,15.2,15.24,60600.0,15.33,15.39,15.2,15.24,60600.0
2008-12-02 10:20:00,15.24,15.38,15.22,15.28,51800.0,15.24,15.38,15.22,15.28,51800.0
2008-12-02 10:30:00,15.27,15.46,15.27,15.46,45300.0,15.27,15.46,15.27,15.46,45300.0
2008-12-02 10:40:00,15.46,15.53,15.42,15.44,47300.0,15.46,15.53,15.42,15.44,47300.0
2008-12-02 10:50:00,15.45,15.52,15.38,15.44,41700.0,15.45,15.52,15.38,15.44,41700.0
2008-12-02 11:00:00,15.44,15.46,15.31,15.34,32500.0,15.44,15.46,15.31,15.34,32500.0
2008-12-02 11:10:00,15.35,15.39,15.28,15.34,38200.0,15.35,15.39,15.28,15.34,38200.0
2008-12-02 11:20:00,15.34,15.53,15.34,15.48,30700.0,15.34,15.53,15.34,15.48,30700.0
2008-12-02 11:30:00,15.48,15.57,15.39,15.4,33700.0,15.48,15.57,15.39,15.4,33700.0
2008-12-02 11:40:00,15.39,15.57,15.37,15.57,27200.0,15.39,15.57,15.37,15.57,27200.0
2008-12-02 11:50:00,15.57,15.64,15.57,15.61,36000.0,15.57,15.64,15.57,15.61,36000.0
2008-12-02 12:00:00,15.6,15.62,15.56,15.58,29800.0,15.6,15.62,15.56,15.58,29800.0
2008-12-02 12:10:00,15.59,15.59,15.51,15.52,16700.0,15.59,15.59,15.51,15.52,16700.0
2008-12-02 12:20:00,15.52,15.69,15.52,15.65,51200.0,15.52,15.69,15.52,15.65,51200.0
2008-12-02 12:30:00,15.65,15.68,15.54,15.58,49700.0,15.65,15.68,15.54,15.58,49700.0
2008-12-02 12:40:00,15.57,15.58,15.51,15.52,44200.0,15.57,15.58,15.51,15.52,44200.0
2008-12-02 12:50:00,15.52,15.58,15.47,15.58,40200.0,15.52,15.58,15.47,15.58,40200.0
2008-12-02 13:00:00,15.58,15.61,15.54,15.57,27700.0,15.58,15.61,15.54,15.57,27700.0
2008-12-02 13:10:00,15.57,15.65,15.55,15.62,22500.0,15.57,15.65,15.55,15.62,22500.0
2008-12-02 13:20:00,15.62,15.64,15.55,15.56,45600.0,15.62,15.64,15.55,15.56,45600.0
2008-12-02 13:30:00,15.56,15.56,15.43,15.5,73400.0,15.56,15.56,15.43,15.5,73400.0
2008-12-02 13:40:00,15.49,15.55,15.49,15.52,60000.0,15.49,15.55,15.49,15.52,60000.0
2008-12-02 13:50:00,15.51,15.51,15.35,15.38,47500.0,15.51,15.51,15.35,15.38,47500.0
2008-12-02 14:00:00,15.37,15.38,15.04,15.06,118100.0,15.37,15.38,15.04,15.06,118100.0
2008-12-02 14:10:00,15.08,15.23,15.07,15.17,93900.0,15.08,15.23,15.07,15.17,93900.0
2008-12-02 14:20:00,15.16,15.16,14.97,15.02,97200.0,15.16,15.16,14.97,15.02,97200.0
2008-12-02 14:30:00,15.03,15.17,14.98,15.16,58600.0,15.03,15.17,14.98,15.16,58600.0
2008-12-02 14:40:00,15.17,15.21,15.13,15.15,46800.0,15.17,15.21,15.13,15.15,46800.0
2008-12-02 14:50:00,15.15,15.37,15.15,15.33,92500.0,15.15,15.37,15.15,15.33,92500.0
2008-12-02 15:00:00,15.33,15.33,15.14,15.16,62900.0,15.33,15.33,15.14,15.16,62900.0
2008-12-02 15:10:00,15.16,15.35,15.12,15.34,44800.0,15.16,15.35,15.12,15.34,44800.0
2008-12-02 15:20:00,15.34,15.57,15.33,15.5,73200.0,15.34,15.57,15.33,15.5,73200.0
2008-12-02 15:30:00,15.49,15.6,15.49,15.51,60800.0,15.49,15.6,15.49,15.51,60800.0
2008-12-02 15:40:00,15.52,15.57,15.33,15.36,78100.0,15.52,15.57,15.33,15.36,78100.0
2008-12-02 15:50:00,15.35,15.61,15.23,15.59,345000.0,15.35,15.61,15.23,15.59,345000.0
2008-12-03 09:30:00,15.05,15.39,14.94,15.39,96500.0,15.05,15.39,14.94,15.39,96500.0
2008-12-03 09:40:00,15.4,15.4,15.24,15.25,83500.0,15.4,15.4,15.24,15.25,83500.0
2008-12-03 09:50:00,15.25,15.3,15.23,15.27,58000.0,15.25,15.3,15.23,15.27,58000.0
2008-12-03 10:00:00,15.26,15.43,15.18,15.33,47300.0,15.26,15.43,15.18,15.33,47300.0
2008-12-03 10:10:00,15.34,15.44,15.28,15.37,50900.0,15.34,15.44,15.28,15.37,50900.0
2008-12-03 10:20:00,15.37,15.58,15.35,15.55,67600.0,15.37,15.58,15.35,15.55,67600.0
2008-12-03 10:30:00,15.57,15.76,15.55,15.69,77400.0,15.57,15.76,15.55,15.69,77400.0
2008-12-03 10:40:00,15.7,15.91,15.62,15.89,80700.0,15.7,15.91,15.62,15.89,80700.0
2008-12-03 10:50:00,15.89,15.9,15.78,15.85,112500.0,15.89,15.9,15.78,15.85,112500.0
2008-12-03 11:00:00,15.86,15.91,15.71,15.75,95300.0,15.86,15.91,15.71,15.75,95300.0
2008-12-03 11:10:00,15.75,16.07,15.75,16.0,79500.0,15.75,16.07,15.75,16.0,79500.0
2008-12-03 11:20:00,16.0,16.02,15.86,15.86,43300.0,16.0,16.02,15.86,15.86,43300.0
2008-12-03 11:30:00,15.86,15.87,15.78,15.82,53700.0,15.86,15.87,15.78,15.82,53700.0
2008-12-03 11:40:00,15.82,15.91,15.71,15.71,112300.0,15.82,15.91,15.71,15.71,112300.0
2008-12-03 11:50:00,15.72,15.87,15.7,15.87,65000.0,15.72,15.87,15.7,15.87,65000.0
2008-12-03 12:00:00,15.87,15.87,15.73,15.73,49500.0,15.87,15.87,15.73,15.73,49500.0
2008-12-03 12:10:00,15.74,15.76,15.67,15.68,40000.0,15.74,15.76,15.67,15.68,40000.0
2008-12-03 12:20:00,15.67,15.82,15.65,15.79,55400.0,15.67,15.82,15.65,15.79,55400.0
2008-12-03 12:30:00,15.79,15.83,15.77,15.8,31700.0,15.79,15.83,15.77,15.8,31700.0
2008-12-03 12:40:00,15.8,15.8,15.68,15.76,50000.0,15.8,15.8,15.68,15.76,50000.0
2008-12-03 12:50:00,15.77,15.8,15.7,15.72,32900.0,15.77,15.8,15.7,15.72,32900.0
2008-12-03 13:00:00,15.72,15.75,15.66,15.72,89800.0,15.72,15.75,15.66,15.72,89800.0
2008-12-03 13:10:00,15.72,15.73,15.63,15.65,33400.0,15.72,15.73,15.63,15.65,33400.0
2008-12-03 13:20:00,15.66,15.68,15.49,15.5,56300.0,15.66,15.68,15.49,15.5,56300.0
2008-12-03 13:30:00,15.5,15.5,15.42,15.43,53200.0,15.5,15.5,15.42,15.43,53200.0
2008-12-03 13:40:00,15.43,15.43,15.33,15.38,114000.0,15.43,15.43,15.33,15.38,114000.0
2008-12-03 13:50:00,15.37,15.39,15.33,15.37,62900.0,15.37,15.39,15.33,15.37,62900.0
2008-12-03 14:00:00,15.37,15.42,15.25,15.33,121100.0,15.37,15.42,15.25,15.33,121100.0
2008-12-03 14:10:00,15.32,15.45,15.32,15.43,68000.0,15.32,15.45,15.32,15.43,68000.0
2008-12-03 14:20:00,15.42,15.6,15.39,15.53,52800.0,15.42,15.6,15.39,15.53,52800.0
2008-12-03 14:30:00,15.54,15.69,15.54,15.6,167600.0,15.54,15.69,15.54,15.6,167600.0
2008-12-03 14:40:00,15.6,15.75,15.6,15.67,105500.0,15.6,15.75,15.6,15.67,105500.0
2008-12-03 14:50:00,15.68,15.82,15.68,15.72,203500.0,15.68,15.82,15.68,15.72,203500.0
2008-12-03 15:00:00,15.73,15.78,15.61,15.73,174600.0,15.73,15.78,15.61,15.73,174600.0
2008-12-03 15:10:00,15.74,15.75,15.56,15.68,140600.0,15.74,15.75,15.56,15.68,140600.0
2008-12-03 15:20:00,15.68,15.76,15.55,15.6,143200.0,15.68,15.76,15.55,15.6,143200.0
2008-12-03 15:30:00,15.6,15.69,15.54,15.67,329700.0,15.6,15.69,15.54,15.67,329700.0
2008-12-03 15:40:00,15.68,15.82,15.63,15.74,183200.0,15.68,15.82,15.63,15.74,183200.0
2008-12-03 15:50:00,15.73,15.9,15.7,15.83,309000.0,15.73,15.9,15.7,15.83,309000.0
2008-12-04 09:30:00,15.88,15.95,15.22,15.55,85000.0,15.88,15.95,15.22,15.55,85000.0
2008-12-04 09:40:00,15.57,15.68,15.52,15.65,85300.0,15.57,15.68,15.52,15.65,85300.0
2008-12-04 09:50:00,15.66,15.73,15.61,15.61,60700.0,15.66,15.73,15.61,15.61,60700.0
2008-12-04 10:00:00,15.61,15.72,15.53,15.57,60700.0,15.61,15.72,15.53,15.57,60700.0
2008-12-04 10:10:00,15.54,15.62,15.46,15.54,81300.0,15.54,15.62,15.46,15.54,81300.0
2008-12-04 10:20:00,15.54,15.68,15.51,15.6,54700.0,15.54,15.68,15.51,15.6,54700.0
2008-12-04 10:30:00,15.6,15.66,15.54,15.65,55800.0,15.6,15.66,15.54,15.65,55800.0
2008-12-04 10:40:00,15.64,15.73,15.62,15.62,71900.0,15.64,15.73,15.62,15.62,71900.0
2008-12-04 10:50:00,15.61,15.81,15.57,15.79,91000.0,15.61,15.81,15.57,15.79,91000.0
2008-12-04 11:00:00,15.79,15.83,15.6,15.64,63800.0,15.79,15.83,15.6,15.64,63800.0
2008-12-04 11:10:00,15.65,15.76,15.58,15.76,48100.0,15.65,15.76,15.58,15.76,48100.0
2008-12-04 11:20:00,15.76,15.86,15.69,15.78,100600.0,15.76,15.86,15.69,15.78,100600.0
2008-12-04 11:30:00,15.77,15.77,15.64,15.66,55500.0,15.77,15.77,15.64,15.66,55500.0
2008-12-04 11:40:00,15.65,15.65,15.51,15.59,57100.0,15.65,15.65,15.51,15.59,57100.0
2008-12-04 11:50:00,15.59,15.72,15.56,15.64,45500.0,15.59,15.72,15.56,15.64,45500.0
2008-12-04 12:00:00,15.65,15.66,15.5,15.53,42700.0,15.65,15.66,15.5,15.53,42700.0
2008-12-04 12:10:00,15.54,15.54,15.46,15.48,40300.0,15.54,15.54,15.46,15.48,40300.0
2008-12-04 12:20:00,15.48,15.51,15.42,15.48,34700.0,15.48,15.51,15.42,15.48,34700.0
2008-12-04 12:30:00,15.48,15.51,15.42,15.48,38100.0,15.48,15.51,15.42,15.48,38100.0
2008-12-04 12:40:00,15.48,15.53,15.46,15.5,49300.0,15.48,15.53,15.46,15.5,49300.0
2008-12-04 12:50:00,15.49,15.49,15.4,15.4,50300.0,15.49,15.49,15.4,15.4,50300.0
2008-12-04 13:00:00,15.41,15.49,15.37,15.46,60900.0,15.41,15.49,15.37,15.46,60900.0
2008-12-04 13:10:00,15.46,15.47,15.43,15.47,62400.0,15.46,15.47,15.43,15.47,62400.0
2008-12-04 13:20:00,15.46,15.48,15.4,15.4,70200.0,15.46,15.48,15.4,15.4,70200.0
2008-12-04 13:30:00,15.41,15.41,15.35,15.35,60700.0,15.41,15.41,15.35,15.35,60700.0
2008-12-04 13:40:00,15.35,15.38,15.3,15.37,63900.0,15.35,15.38,15.3,15.37,63900.0
2008-12-04 13:50:00,15.38,15.47,15.37,15.42,38700.0,15.38,15.47,15.37,15.42,38700.0
2008-12-04 14:00:00,15.43,15.46,15.41,15.44,43100.0,15.43,15.46,15.41,15.44,43100.0
2008-12-04 14:10:00,15.44,15.45,15.31,15.31,46400.0,15.44,15.45,15.31,15.31,46400.0
2008-12-04 14:20:00,15.32,15.37,15.3,15.31,36500.0,15.32,15.37,15.3,15.31,36500.0
2008-12-04 14:30:00,15.32,15.45,15.31,15.43,48300.0,15.32,15.45,15.31,15.43,48300.0
2008-12-04 14:40:00,15.43,15.43,15.22,15.31,77800.0,15.43,15.43,15.22,15.31,77800.0
2008-12-04 14:50:00,15.31,15.34,15.26,15.26,37200.0,15.31,15.34,15.26,15.26,37200.0
2008-12-04 15:00:00,15.26,15.26,14.98,15.04,108100.0,15.26,15.26,14.98,15.04,108100.0
2008-12-04 15:10:00,15.03,15.15,15.02,15.08,240600.0,15.03,15.15,15.02,15.08,240600.0
2008-12-04 15:20:00,15.09,15.09,14.94,15.04,236100.0,15.09,15.09,14.94,15.04,236100.0
2008-12-04 15:30:00,15.03,15.07,14.91,14.95,245100.0,15.03,15.07,14.91,14.95,245100.0
2008-12-04 15:40:00,14.96,15.17,14.94,15.1,231200.0,14.96,15.17,14.94,15.1,231200.0
2008-12-04 15:50:00,15.1,15.21,15.03,15.15,337400.0,15.1,15.21,15.03,15.15,337400.0
2008-12-05 09:30:00,14.85,15.11,14.75,15.0,83800.0,14.85,15.11,14.75,15.0,83800.0
2008-12-05 09:40:00,15.01,15.1,14.91,14.93,48200.0,15.01,15.1,14.91,14.93,48200.0
2008-12-05 09:50:00,14.92,15.09,14.88,14.9,51100.0,14.92,15.09,14.88,14.9,51100.0
2008-12-05 10:00:00,14.89,14.96,14.83,14.94,73800.0,14.89,14.96,14.83,14.94,73800.0
2008-12-05 10:10:00,14.92,14.92,14.82,14.85,56900.0,14.92,14.92,14.82,14.85,56900.0
2008-12-05 10:20:00,14.85,14.89,14.79,14.87,53500.0,14.85,14.89,14.79,14.87,53500.0
2008-12-05 10:30:00,14.86,14.95,14.83,14.91,38100.0,14.86,14.95,14.83,14.91,38100.0
2008-12-05 10:40:00,14.91,15.03,14.81,15.01,46900.0,14.91,15.03,14.81,15.01,46900.0
2008-12-05 10:50:00,15.01,15.06,14.93,15.01,36500.0,15.01,15.06,14.93,15.01,36500.0
2008-12-05 11:00:00,15.0,15.05,14.95,15.04,63600.0,15.0,15.05,14.95,15.04,63600.0
2008-12-05 11:10:00,15.04,15.09,14.99,15.03,47000.0,15.04,15.09,14.99,15.03,47000.0
2008-12-05 11:20:00,15.04,15.04,14.92,14.97,40100.0,15.04,15.04,14.92,14.97,40100.0
2008-12-05 11:30:00,14.97,14.97,14.89,14.97,69000.0,14.97,14.97,14.89,14.97,69000.0
2008-12-05 11:40:00,14.96,15.0,14.89,14.9,80800.0,14.96,15.0,14.89,14.9,80800.0
2008-12-05 11:50:00,14.91,15.0,14.89,14.93,57700.0,14.91,15.0,14.89,14.93,57700.0
2008-12-05 12:00:00,14.93,15.0,14.91,14.95,50400.0,14.93,15.0,14.91,14.95,50400.0
2008-12-05 12:10:00,14.95,14.99,14.91,14.99,80200.0,14.95,14.99,14.91,14.99,80200.0
2008-12-05 12:20:00,14.98,15.07,14.98,15.07,30700.0,14.98,15.07,14.98,15.07,30700.0
2008-12-05 12:30:00,15.06,15.07,14.91,14.98,36000.0,15.06,15.07,14.91,14.98,36000.0
2008-12-05 12:40:00,14.96,15.02,14.9,15.02,43500.0,14.96,15.02,14.9,15.02,43500.0
2008-12-05 12:50:00,15.01,15.01,14.91,14.96,30500.0,15.01,15.01,14.91,14.96,30500.0
2008-12-05 13:00:00,14.96,15.13,14.96,15.07,35800.0,14.96,15.13,14.96,15.07,35800.0
2008-12-05 13:10:00,15.07,15.18,15.06,15.12,33500.0,15.07,15.18,15.06,15.12,33500.0
2008-12-05 13:20:00,15.13,15.19,15.07,15.07,35800.0,15.13,15.19,15.07,15.07,35800.0
2008-12-05 13:30:00,15.07,15.2,15.05,15.15,34200.0,15.07,15.2,15.05,15.15,34200.0
2008-12-05 13:40:00,15.15,15.32,15.1,15.32,86400.0,15.15,15.32,15.1,15.32,86400.0
2008-12-05 13:50:00,15.33,15.57,15.32,15.46,96600.0,15.33,15.57,15.32,15.46,96600.0
2008-12-05 14:00:00,15.46,15.52,15.33,15.33,40700.0,15.46,15.52,15.33,15.33,40700.0
2008-12-05 14:10:00,15.3,15.38,15.25,15.33,55800.0,15.3,15.38,15.25,15.33,55800.0
2008-12-05 14:20:00,15.32,15.45,15.3,15.35,72300.0,15.32,15.45,15.3,15.35,72300.0
2008-12-05 14:30:00,15.35,15.5,15.31,15.5,56400.0,15.35,15.5,15.31,15.5,56400.0
2008-12-05 14:40:00,15.5,15.8,15.5,15.77,137000.0,15.5,15.8,15.5,15.77,137000.0
2008-12-05 14:50:00,15.78,15.79,15.67,15.7,105400.0,15.78,15.79,15.67,15.7,105400.0
2008-12-05 15:00:00,15.7,15.78,15.51,15.66,95900.0,15.7,15.78,15.51,15.66,95900.0
2008-12-05 15:10:00,15.66,15.82,15.61,15.69,100600.0,15.66,15.82,15.61,15.69,100600.0
2008-12-05 15:20:00,15.71,15.87,15.66,15.83,89000.0,15.71,15.87,15.66,15.83,89000.0
2008-12-05 15:30:00,15.83,15.99,15.81,15.93,114000.0,15.83,15.99,15.81,15.93,114000.0
2008-12-05 15:40:00,15.94,16.0,15.83,15.88,132100.0,15.94,16.0,15.83,15.88,132100.0
2008-12-05 15:50:00,15.89,16.13,15.89,16.03,267600.0,15.89,16.13,15.89,16.03,267600.0
2008-12-08 09:30:00,17.08,17.34,16.73,17.19,182300.0,17.08,17.34,16.73,17.19,182300.0
2008-12-08 09:40:00,17.19,17.46,17.17,17.4,150500.0,17.19,17.46,17.17,17.4,150500.0
2008-12-08 09:50:00,17.4,17.44,17.15,17.29,169300.0,17.4,17.44,17.15,17.29,169300.0
2008-12-08 10:00:00,17.28,17.44,17.24,17.41,175900.0,17.28,17.44,17.24,17.41,175900.0
2008-12-08 10:10:00,17.39,17.41,17.19,17.29,123200.0,17.39,17.41,17.19,17.29,123200.0
2008-12-08 10:20:00,17.28,17.57,17.27,17.57,136000.0,17.28,17.57,17.27,17.57,136000.0
2008-12-08 10:30:00,17.59,17.8,17.56,17.75,195900.0,17.59,17.8,17.56,17.75,195900.0
2008-12-08 10:40:00,17.75,17.97,17.74,17.86,161000.0,17.75,17.97,17.74,17.86,161000.0
2008-12-08 10:50:00,17.86,18.08,17.86,18.08,152100.0,17.86,18.08,17.86,18.08,152100.0
2008-12-08 11:00:00,18.08,18.19,18.01,18.01,166200.0,18.08,18.19,18.01,18.01,166200.0
2008-12-08 11:10:00,18.02,18.22,18.0,18.17,158600.0,18.02,18.22,18.0,18.17,158600.0
2008-12-08 11:20:00,18.16,18.28,18.15,18.26,148400.0,18.16,18.28,18.15,18.26,148400.0
2008-12-08 11:30:00,18.26,18.35,18.06,18.12,229100.0,18.26,18.35,18.06,18.12,229100.0
2008-12-08 11:40:00,18.11,18.11,18.0,18.01,100700.0,18.11,18.11,18.0,18.01,100700.0
2008-12-08 11:50:00,18.01,18.07,18.0,18.03,72200.0,18.01,18.07,18.0,18.03,72200.0
2008-12-08 12:00:00,18.03,18.18,17.98,18.0,103200.0,18.03,18.18,17.98,18.0,103200.0
2008-12-08 12:10:00,17.99,18.05,17.94,18.0,66400.0,17.99,18.05,17.94,18.0,66400.0
2008-12-08 12:20:00,18.01,18.03,17.98,18.0,69300.0,18.01,18.03,17.98,18.0,69300.0
2008-12-08 12:30:00,18.0,18.02,18.0,18.0,37800.0,18.0,18.02,18.0,18.0,37800.0
2008-12-08 12:40:00,18.0,18.1,18.0,18.01,37900.0,18.0,18.1,18.0,18.01,37900.0
2008-12-08 12:50:00,18.02,18.07,17.93,17.97,106200.0,18.02,18.07,17.93,17.97,106200.0
2008-12-08 13:00:00,17.98,18.13,17.98,18.11,39900.0,17.98,18.13,17.98,18.11,39900.0
2008-12-08 13:10:00,18.11,18.15,17.99,17.99,77500.0,18.11,18.15,17.99,17.99,77500.0
2008-12-08 13:20:00,17.98,18.06,17.95,18.01,98800.0,17.98,18.06,17.95,18.01,98800.0
2008-12-08 13:30:00,18.01,18.01,17.86,17.92,208400.0,18.01,18.01,17.86,17.92,208400.0
2008-12-08 13:40:00,17.93,18.02,17.86,17.89,91700.0,17.93,18.02,17.86,17.89,91700.0
2008-12-08 13:50:00,17.9,17.94,17.87,17.93,77000.0,17.9,17.94,17.87,17.93,77000.0
2008-12-08 14:00:00,17.93,18.09,17.9,18.03,39500.0,17.93,18.09,17.9,18.03,39500.0
2008-12-08 14:10:00,18.03,18.1,18.02,18.06,54400.0,18.03,18.1,18.02,18.06,54400.0
2008-12-08 14:20:00,18.06,18.23,18.06,18.19,104400.0,18.06,18.23,18.06,18.19,104400.0
2008-12-08 14:30:00,18.18,18.22,18.05,18.12,82400.0,18.18,18.22,18.05,18.12,82400.0
2008-12-08 14:40:00,18.13,18.33,18.1,18.29,70100.0,18.13,18.33,18.1,18.29,70100.0
2008-12-08 14:50:00,18.29,18.39,18.24,18.39,87900.0,18.29,18.39,18.24,18.39,87900.0
2008-12-08 15:00:00,18.39,18.44,18.32,18.42,95300.0,18.39,18.44,18.32,18.42,95300.0
2008-12-08 15:10:00,18.43,18.51,18.4,18.47,136200.0,18.43,18.51,18.4,18.47,136200.0
2008-12-08 15:20:00,18.47,18.53,18.4,18.51,89100.0,18.47,18.53,18.4,18.51,89100.0
2008-12-08 15:30:00,18.51,18.55,18.38,18.42,131300.0,18.51,18.55,18.38,18.42,131300.0
2008-12-08 15:40:00,18.41,18.51,18.14,18.16,203400.0,18.41,18.51,18.14,18.16,203400.0
2008-12-08 15:50:00,18.17,18.48,18.17,18.35,340700.0,18.17,18.48,18.17,18.35,340700.0
2008-12-09 09:30:00,18.49,18.51,17.92,18.15,105900.0,18.49,18.51,17.92,18.15,105900.0
2008-12-09 09:40:00,18.16,18.35,18.05,18.32,70900.0,18.16,18.35,18.05,18.32,70900.0
2008-12-09 09:50:00,18.32,18.32,18.2,18.32,82400.0,18.32,18.32,18.2,18.32,82400.0
2008-12-09 10:00:00,18.33,18.72,18.32,18.53,173800.0,18.33,18.72,18.32,18.53,173800.0
2008-12-09 10:10:00,18.54,18.78,18.54,18.75,93500.0,18.54,18.78,18.54,18.75,93500.0
2008-12-09 10:20:00,18.78,18.97,18.75,18.84,95700.0,18.78,18.97,18.75,18.84,95700.0
2008-12-09 10:30:00,18.85,19.18,18.85,19.17,104100.0,18.85,19.18,18.85,19.17,104100.0
2008-12-09 10:40:00,19.17,19.41,19.15,19.37,129400.0,19.17,19.41,19.15,19.37,129400.0
2008-12-09 10:50:00,19.37,19.51,19.36,19.36,107100.0,19.37,19.51,19.36,19.36,107100.0
2008-12-09 11:00:00,19.37,19.51,19.17,19.19,101400.0,19.37,19.51,19.17,19.19,101400.0
2008-12-09 11:10:00,19.19,19.25,19.09,19.1,84300.0,19.19,19.25,19.09,19.1,84300.0
2008-12-09 11:20:00,19.1,19.21,19.08,19.14,83100.0,19.1,19.21,19.08,19.14,83100.0
2008-12-09 11:30:00,19.13,19.17,18.84,18.9,91100.0,19.13,19.17,18.84,18.9,91100.0
2008-12-09 11:40:00,18.9,19.06,18.9,18.99,56000.0,18.9,19.06,18.9,18.99,56000.0
2008-12-09 11:50:00,19.0,19.01,18.94,18.96,75200.0,19.0,19.01,18.94,18.96,75200.0
2008-12-09 12:00:00,18.96,19.15,18.91,19.05,69500.0,18.96,19.15,18.91,19.05,69500.0
2008-12-09 12:10:00,19.05,19.08,18.9,18.97,54000.0,19.05,19.08,18.9,18.97,54000.0
2008-12-09 12:20:00,18.97,18.97,18.87,18.95,109300.0,18.97,18.97,18.87,18.95,109300.0
2008-12-09 12:30:00,18.96,19.03,18.95,19.02,45000.0,18.96,19.03,18.95,19.02,45000.0
2008-12-09 12:40:00,19.0,19.04,18.96,18.98,28000.0,19.0,19.04,18.96,18.98,28000.0
2008-12-09 12:50:00,18.97,18.99,18.89,18.94,44400.0,18.97,18.99,18.89,18.94,44400.0
2008-12-09 13:00:00,18.91,19.0,18.84,18.98,75800.0,18.91,19.0,18.84,18.98,75800.0
2008-12-09 13:10:00,18.98,18.98,18.75,18.75,102900.0,18.98,18.98,18.75,18.75,102900.0
2008-12-09 13:20:00,18.76,18.8,18.59,18.64,102700.0,18.76,18.8,18.59,18.64,102700.0
2008-12-09 13:30:00,18.64,18.7,18.55,18.66,103100.0,18.64,18.7,18.55,18.66,103100.0
2008-12-09 13:40:00,18.66,18.74,18.55,18.73,94900.0,18.66,18.74,18.55,18.73,94900.0
2008-12-09 13:50:00,18.73,18.73,18.57,18.62,87300.0,18.73,18.73,18.57,18.62,87300.0
2008-12-09 14:00:00,18.62,18.63,18.42,18.45,196900.0,18.62,18.63,18.42,18.45,196900.0
2008-12-09 14:10:00,18.45,18.48,18.33,18.44,132700.0,18.45,18.48,18.33,18.44,132700.0
2008-12-09 14:20:00,18.44,18.44,18.19,18.25,179800.0,18.44,18.44,18.19,18.25,179800.0
2008-12-09 14:30:00,18.26,18.31,18.17,18.29,38200.0,18.26,18.31,18.17,18.29,38200.0
2008-12-09 14:40:00,18.3,18.42,18.25,18.38,58000.0,18.3,18.42,18.25,18.38,58000.0
2008-12-09 14:50:00,18.38,18.56,18.27,18.49,96100.0,18.38,18.56,18.27,18.49,96100.0
2008-12-09 15:00:00,18.48,18.64,18.48,18.62,131000.0,18.48,18.64,18.48,18.62,131000.0
2008-12-09 15:10:00,18.63,18.63,18.4,18.54,151700.0,18.63,18.63,18.4,18.54,151700.0
2008-12-09 15:20:00,18.53,18.56,18.29,18.31,80100.0,18.53,18.56,18.29,18.31,80100.0
2008-12-09 15:30:00,18.3,18.38,18.22,18.28,111200.0,18.3,18.38,18.22,18.28,111200.0
2008-12-09 15:40:00,18.29,18.46,18.22,18.27,178800.0,18.29,18.46,18.22,18.27,178800.0
2008-12-09 15:50:00,18.26,18.32,18.13,18.27,316100.0,18.26,18.32,18.13,18.27,316100.0
2008-12-10 09:30:00,18.65,18.65,17.64,17.89,140300.0,18.65,18.65,17.64,17.89,140300.0
2008-12-10 09:40:00,17.9,18.02,17.58,17.86,222900.0,17.9,18.02,17.58,17.86,222900.0
2008-12-10 09:50:00,17.85,18.0,17.75,17.98,98500.0,17.85,18.0,17.75,17.98,98500.0
2008-12-10 10:00:00,17.98,18.03,17.96,17.98,104900.0,17.98,18.03,17.96,17.98,104900.0
2008-12-10 10:10:00,17.99,18.05,17.94,18.01,72500.0,17.99,18.05,17.94,18.01,72500.0
2008-12-10 10:20:00,18.01,18.05,17.97,18.03,54000.0,18.01,18.05,17.97,18.03,54000.0
2008-12-10 10:30:00,18.02,18.08,17.95,18.03,73600.0,18.02,18.08,17.95,18.03,73600.0
2008-12-10 10:40:00,18.03,18.1,18.02,18.1,58900.0,18.03,18.1,18.02,18.1,58900.0
2008-12-10 10:50:00,18.09,18.09,17.95,18.01,77300.0,18.09,18.09,17.95,18.01,77300.0
2008-12-10 11:00:00,18.02,18.15,17.99,18.08,67900.0,18.02,18.15,17.99,18.08,67900.0
2008-12-10 11:10:00,18.09,18.33,18.09,18.31,67000.0,18.09,18.33,18.09,18.31,67000.0
2008-12-10 11:20:00,18.31,18.34,18.23,18.27,35600.0,18.31,18.34,18.23,18.27,35600.0
2008-12-10 11:30:00,18.27,18.28,18.19,18.23,43200.0,18.27,18.28,18.19,18.23,43200.0
2008-12-10 11:40:00,18.24,18.38,18.21,18.37,57400.0,18.24,18.38,18.21,18.37,57400.0
2008-12-10 11:50:00,18.38,18.45,18.33,18.35,46100.0,18.38,18.45,18.33,18.35,46100.0
2008-12-10 12:00:00,18.37,18.46,18.33,18.35,50900.0,18.37,18.46,18.33,18.35,50900.0
2008-12-10 12:10:00,18.36,18.53,18.35,18.42,46600.0,18.36,18.53,18.35,18.42,46600.0
2008-12-10 12:20:00,18.4,18.41,18.18,18.22,51000.0,18.4,18.41,18.18,18.22,51000.0
2008-12-10 12:30:00,18.21,18.27,18.14,18.17,36600.0,18.21,18.27,18.14,18.17,36600.0
2008-12-10 12:40:00,18.17,18.21,18.14,18.19,33300.0,18.17,18.21,18.14,18.19,33300.0
2008-12-10 12:50:00,18.18,18.22,18.07,18.1,33400.0,18.18,18.22,18.07,18.1,33400.0
2008-12-10 13:00:00,18.09,18.17,18.07,18.15,32700.0,18.09,18.17,18.07,18.15,32700.0
2008-12-10 13:10:00,18.16,18.33,18.16,18.31,41000.0,18.16,18.33,18.16,18.31,41000.0
2008-12-10 13:20:00,18.31,18.33,18.18,18.18,37700.0,18.31,18.33,18.18,18.18,37700.0
2008-12-10 13:30:00,18.18,18.19,18.01,18.05,55400.0,18.18,18.19,18.01,18.05,55400.0
2008-12-10 13:40:00,18.04,18.09,17.97,18.08,45500.0,18.04,18.09,17.97,18.08,45500.0
2008-12-10 13:50:00,18.07,18.07,17.83,17.86,54200.0,18.07,18.07,17.83,17.86,54200.0
2008-12-10 14:00:00,17.85,17.87,17.77,17.8,96100.0,17.85,17.87,17.77,17.8,96100.0
2008-12-10 14:10:00,17.8,17.85,17.79,17.85,51000.0,17.8,17.85,17.79,17.85,51000.0
2008-12-10 14:20:00,17.84,17.85,17.57,17.74,155200.0,17.84,17.85,17.57,17.74,155200.0
2008-12-10 14:30:00,17.75,17.86,17.66,17.86,53500.0,17.75,17.86,17.66,17.86,53500.0
2008-12-10 14:40:00,17.87,17.97,17.79,17.8,70200.0,17.87,17.97,17.79,17.8,70200.0
2008-12-10 14:50:00,17.79,17.89,17.76,17.82,57300.0,17.79,17.89,17.76,17.82,57300.0
2008-12-10 15:00:00,17.83,17.96,17.82,17.96,76800.0,17.83,17.96,17.82,17.96,76800.0
2008-12-10 15:10:00,17.95,18.0,17.89,17.92,61800.0,17.95,18.0,17.89,17.92,61800.0
2008-12-10 15:20:00,17.9,18.07,17.88,18.06,118400.0,17.9,18.07,17.88,18.06,118400.0
2008-12-10 15:30:00,18.06,18.07,17.86,17.87,89500.0,18.06,18.07,17.86,17.87,89500.0
2008-12-10 15:40:00,17.86,18.02,17.86,18.01,113200.0,17.86,18.02,17.86,18.01,113200.0
2008-12-10 15:50:00,18.0,18.04,17.95,17.99,205200.0,18.0,18.04,17.95,17.99,205200.0
2008-12-11 09:30:00,17.94,17.94,17.43,17.75,68600.0,17.94,17.94,17.43,17.75,68600.0
2008-12-11 09:40:00,17.73,17.79,17.55,17.73,84700.0,17.73,17.79,17.55,17.73,84700.0
2008-12-11 09:50:00,17.73,17.82,17.63,17.72,71100.0,17.73,17.82,17.63,17.72,71100.0
2008-12-11 10:00:00,17.73,17.88,17.64,17.88,93700.0,17.73,17.88,17.64,17.88,93700.0
2008-12-11 10:10:00,17.88,18.0,17.85,17.91,65100.0,17.88,18.0,17.85,17.91,65100.0
2008-12-11 10:20:00,17.91,18.08,17.91,18.03,61900.0,17.91,18.08,17.91,18.03,61900.0
2008-12-11 10:30:00,18.03,18.11,17.94,17.98,58200.0,18.03,18.11,17.94,17.98,58200.0
2008-12-11 10:40:00,17.98,18.0,17.87,17.97,39300.0,17.98,18.0,17.87,17.97,39300.0
2008-12-11 10:50:00,17.97,18.07,17.9,18.07,40000.0,17.97,18.07,17.9,18.07,40000.0
2008-12-11 11:00:00,18.07,18.08,17.95,17.98,31600.0,18.07,18.08,17.95,17.98,31600.0
2008-12-11 11:10:00,17.98,18.09,17.91,17.93,28400.0,17.98,18.09,17.91,17.93,28400.0
2008-12-11 11:20:00,17.94,18.0,17.78,17.93,44900.0,17.94,18.0,17.78,17.93,44900.0
2008-12-11 11:30:00,17.93,18.01,17.88,17.91,37900.0,17.93,18.01,17.88,17.91,37900.0
2008-12-11 11:40:00,17.91,17.93,17.85,17.93,26900.0,17.91,17.93,17.85,17.93,26900.0
2008-12-11 11:50:00,17.93,18.0,17.93,18.0,27800.0,17.93,18.0,17.93,18.0,27800.0
2008-12-11 12:00:00,17.98,18.08,17.96,18.06,30000.0,17.98,18.08,17.96,18.06,30000.0
2008-12-11 12:10:00,18.07,18.08,18.03,18.08,23200.0,18.07,18.08,18.03,18.08,23200.0
2008-12-11 12:20:00,18.08,18.09,17.94,17.95,22600.0,18.08,18.09,17.94,17.95,22600.0
2008-12-11 12:30:00,17.95,18.02,17.95,17.96,35900.0,17.95,18.02,17.95,17.96,35900.0
2008-12-11 12:40:00,17.93,18.02,17.91,18.0,24600.0,17.93,18.02,17.91,18.0,24600.0
2008-12-11 12:50:00,18.0,18.14,17.99,18.13,45000.0,18.0,18.14,17.99,18.13,45000.0
2008-12-11 13:00:00,18.13,18.13,17.98,17.98,25800.0,18.13,18.13,17.98,17.98,25800.0
2008-12-11 13:10:00,17.99,18.0,17.96,17.97,24100.0,17.99,18.0,17.96,17.97,24100.0
2008-12-11 13:20:00,17.98,18.03,17.9,18.03,108300.0,17.98,18.03,17.9,18.03,108300.0
2008-12-11 13:30:00,18.02,18.08,18.02,18.07,62200.0,18.02,18.08,18.02,18.07,62200.0
2008-12-11 13:40:00,18.07,18.09,18.04,18.04,32000.0,18.07,18.09,18.04,18.04,32000.0
2008-12-11 13:50:00,18.04,18.04,17.89,17.92,33400.0,18.04,18.04,17.89,17.92,33400.0
2008-12-11 14:00:00,17.92,17.98,17.92,17.94,23000.0,17.92,17.98,17.92,17.94,23000.0
2008-12-11 14:10:00,17.94,18.02,17.93,17.94,57300.0,17.94,18.02,17.93,17.94,57300.0
2008-12-11 14:20:00,17.94,17.95,17.86,17.92,40600.0,17.94,17.95,17.86,17.92,40600.0
2008-12-11 14:30:00,17.92,18.03,17.89,17.91,51900.0,17.92,18.03,17.89,17.91,51900.0
2008-12-11 14:40:00,17.91,17.93,17.63,17.65,128300.0,17.91,17.93,17.63,17.65,128300.0
2008-12-11 14:50:00,17.64,17.7,17.45,17.52,108100.0,17.64,17.7,17.45,17.52,108100.0
2008-12-11 15:00:00,17.51,17.56,17.42,17.54,163700.0,17.51,17.56,17.42,17.54,163700.0
2008-12-11 15:10:00,17.54,17.54,17.4,17.52,175300.0,17.54,17.54,17.4,17.52,175300.0
2008-12-11 15:20:00,17.51,17.64,17.49,17.58,106300.0,17.51,17.64,17.49,17.58,106300.0
2008-12-11 15:30:00,17.58,17.59,17.36,17.4,146000.0,17.58,17.59,17.36,17.4,146000.0
2008-12-11 15:40:00,17.39,17.55,17.38,17.46,141500.0,17.39,17.55,17.38,17.46,141500.0
2008-12-11 15:50:00,17.45,17.51,17.38,17.39,438800.0,17.45,17.51,17.38,17.39,438800.0
2008-12-12 09:30:00,17.54,17.67,17.31,17.59,67100.0,17.54,17.67,17.31,17.59,67100.0
2008-12-12 09:40:00,17.62,17.63,17.36,17.5,53200.0,17.62,17.63,17.36,17.5,53200.0
2008-12-12 09:50:00,17.5,17.82,17.5,17.73,87300.0,17.5,17.82,17.5,17.73,87300.0
2008-12-12 10:00:00,17.72,17.89,17.69,17.83,98300.0,17.72,17.89,17.69,17.83,98300.0
2008-12-12 10:10:00,17.84,17.84,17.57,17.58,77800.0,17.84,17.84,17.57,17.58,77800.0
2008-12-12 10:20:00,17.59,17.82,17.53,17.82,104100.0,17.59,17.82,17.53,17.82,104100.0
2008-12-12 10:30:00,17.81,17.86,17.61,17.72,58600.0,17.81,17.86,17.61,17.72,58600.0
2008-12-12 10:40:00,17.7,17.94,17.7,17.88,50000.0,17.7,17.94,17.7,17.88,50000.0
2008-12-12 10:50:00,17.87,18.07,17.85,18.02,53600.0,17.87,18.07,17.85,18.02,53600.0
2008-12-12 11:00:00,18.01,18.04,17.91,18.02,60800.0,18.01,18.04,17.91,18.02,60800.0
2008-12-12 11:10:00,18.03,18.04,17.92,17.99,90800.0,18.03,18.04,17.92,17.99,90800.0
2008-12-12 11:20:00,18.0,18.02,17.83,17.86,47800.0,18.0,18.02,17.83,17.86,47800.0
2008-12-12 11:30:00,17.84,17.91,17.77,17.77,54100.0,17.84,17.91,17.77,17.77,54100.0
2008-12-12 11:40:00,17.77,17.93,17.71,17.91,41700.0,17.77,17.93,17.71,17.91,41700.0
2008-12-12 11:50:00,17.92,18.0,17.88,17.89,29800.0,17.92,18.0,17.88,17.89,29800.0
2008-12-12 12:00:00,17.91,17.99,17.91,17.96,33500.0,17.91,17.99,17.91,17.96,33500.0
2008-12-12 12:10:00,17.95,18.0,17.84,17.88,36400.0,17.95,18.0,17.84,17.88,36400.0
2008-12-12 12:20:00,17.87,17.91,17.81,17.83,33400.0,17.87,17.91,17.81,17.83,33400.0
2008-12-12 12:30:00,17.84,17.99,17.81,17.96,38500.0,17.84,17.99,17.81,17.96,38500.0
2008-12-12 12:40:00,17.96,18.0,17.95,17.97,36000.0,17.96,18.0,17.95,17.97,36000.0
2008-12-12 12:50:00,17.96,18.21,17.95,18.16,71400.0,17.96,18.21,17.95,18.16,71400.0
2008-12-12 13:00:00,18.17,18.21,18.06,18.1,48700.0,18.17,18.21,18.06,18.1,48700.0
2008-12-12 13:10:00,18.1,18.15,18.05,18.12,54300.0,18.1,18.15,18.05,18.12,54300.0
2008-12-12 13:20:00,18.12,18.21,18.04,18.15,106200.0,18.12,18.21,18.04,18.15,106200.0
2008-12-12 13:30:00,18.15,18.18,18.04,18.08,47100.0,18.15,18.18,18.04,18.08,47100.0
2008-12-12 13:40:00,18.07,18.07,17.99,18.01,45600.0,18.07,18.07,17.99,18.01,45600.0
2008-12-12 13:50:00,18.0,18.13,17.94,18.1,52000.0,18.0,18.13,17.94,18.1,52000.0
2008-12-12 14:00:00,18.09,18.33,18.08,18.25,76100.0,18.09,18.33,18.08,18.25,76100.0
2008-12-12 14:10:00,18.26,18.31,18.08,18.09,58300.0,18.26,18.31,18.08,18.09,58300.0
2008-12-12 14:20:00,18.08,18.2,18.0,18.16,68900.0,18.08,18.2,18.0,18.16,68900.0
2008-12-12 14:30:00,18.17,18.28,18.03,18.24,75000.0,18.17,18.28,18.03,18.24,75000.0
2008-12-12 14:40:00,18.27,18.34,18.21,18.32,58900.0,18.27,18.34,18.21,18.32,58900.0
2008-12-12 14:50:00,18.32,18.48,18.32,18.42,88800.0,18.32,18.48,18.32,18.42,88800.0
2008-12-12 15:00:00,18.42,18.58,18.37,18.42,88100.0,18.42,18.58,18.37,18.42,88100.0
2008-12-12 15:10:00,18.41,18.42,18.18,18.18,82700.0,18.41,18.42,18.18,18.18,82700.0
2008-12-12 15:20:00,18.2,18.38,18.17,18.31,105900.0,18.2,18.38,18.17,18.31,105900.0
2008-12-12 15:30:00,18.31,18.37,18.18,18.37,128600.0,18.31,18.37,18.18,18.37,128600.0
2008-12-12 15:40:00,18.37,18.46,18.28,18.34,130900.0,18.37,18.46,18.28,18.34,130900.0
2008-12-12 15:50:00,18.35,18.41,18.25,18.4,208200.0,18.35,18.41,18.25,18.4,208200.0
2008-12-15 09:30:00,18.51,18.64,18.24,18.29,59900.0,18.51,18.64,18.24,18.29,59900.0
2008-12-15 09:40:00,18.28,18.33,18.12,18.3,42800.0,18.28,18.33,18.12,18.3,42800.0
2008-12-15 09:50:00,18.26,18.26,18.02,18.04,35600.0,18.26,18.26,18.02,18.04,35600.0
2008-12-15 10:00:00,18.02,18.1,17.98,18.02,59300.0,18.02,18.1,17.98,18.02,59300.0
2008-12-15 10:10:00,18.01,18.04,17.82,17.86,52200.0,18.01,18.04,17.82,17.86,52200.0
2008-12-15 10:20:00,17.85,17.85,17.62,17.75,68100.0,17.85,17.85,17.62,17.75,68100.0
2008-12-15 10:30:00,17.76,17.79,17.67,17.76,55600.0,17.76,17.79,17.67,17.76,55600.0
2008-12-15 10:40:00,17.77,17.77,17.54,17.57,39700.0,17.77,17.77,17.54,17.57,39700.0
2008-12-15 10:50:00,17.59,17.61,17.51,17.56,49700.0,17.59,17.61,17.51,17.56,49700.0
2008-12-15 11:00:00,17.55,17.58,17.5,17.56,65800.0,17.55,17.58,17.5,17.56,65800.0
2008-12-15 11:10:00,17.57,17.68,17.57,17.6,59100.0,17.57,17.68,17.57,17.6,59100.0
2008-12-15 11:20:00,17.63,17.75,17.59,17.67,108000.0,17.63,17.75,17.59,17.67,108000.0
2008-12-15 11:30:00,17.66,17.76,17.65,17.74,65800.0,17.66,17.76,17.65,17.74,65800.0
2008-12-15 11:40:00,17.74,17.79,17.69,17.78,52000.0,17.74,17.79,17.69,17.78,52000.0
2008-12-15 11:50:00,17.79,17.83,17.64,17.65,49200.0,17.79,17.83,17.64,17.65,49200.0
2008-12-15 12:00:00,17.65,17.73,17.58,17.73,20100.0,17.65,17.73,17.58,17.73,20100.0
2008-12-15 12:10:00,17.74,17.77,17.7,17.73,30400.0,17.74,17.77,17.7,17.73,30400.0
2008-12-15 12:20:00,17.73,17.77,17.67,17.67,29400.0,17.73,17.77,17.67,17.67,29400.0
2008-12-15 12:30:00,17.66,17.69,17.57,17.57,40500.0,17.66,17.69,17.57,17.57,40500.0
2008-12-15 12:40:00,17.58,17.61,17.52,17.53,31500.0,17.58,17.61,17.52,17.53,31500.0
2008-12-15 12:50:00,17.52,17.55,17.5,17.52,29400.0,17.52,17.55,17.5,17.52,29400.0
2008-12-15 13:00:00,17.52,17.53,17.39,17.39,83200.0,17.52,17.53,17.39,17.39,83200.0
2008-12-15 13:10:00,17.39,17.47,17.39,17.43,26900.0,17.39,17.47,17.39,17.43,26900.0
2008-12-15 13:20:00,17.43,17.53,17.43,17.5,41800.0,17.43,17.53,17.43,17.5,41800.0
2008-12-15 13:30:00,17.49,17.56,17.49,17.5,34700.0,17.49,17.56,17.49,17.5,34700.0
2008-12-15 13:40:00,17.51,17.57,17.51,17.56,27000.0,17.51,17.57,17.51,17.56,27000.0
2008-12-15 13:50:00,17.56,17.57,17.47,17.5,32200.0,17.56,17.57,17.47,17.5,32200.0
2008-12-15 14:00:00,17.5,17.58,17.5,17.56,50300.0,17.5,17.58,17.5,17.56,50300.0
2008-12-15 14:10:00,17.55,17.56,17.46,17.53,41800.0,17.55,17.56,17.46,17.53,41800.0
2008-12-15 14:20:00,17.54,17.58,17.49,17.5,33400.0,17.54,17.58,17.49,17.5,33400.0
2008-12-15 14:30:00,17.5,17.58,17.48,17.53,32600.0,17.5,17.58,17.48,17.53,32600.0
2008-12-15 14:40:00,17.52,17.57,17.45,17.53,46800.0,17.52,17.57,17.45,17.53,46800.0
2008-12-15 14:50:00,17.52,17.52,17.43,17.44,32300.0,17.52,17.52,17.43,17.44,32300.0
2008-12-15 15:00:00,17.46,17.55,17.43,17.51,73300.0,17.46,17.55,17.43,17.51,73300.0
2008-12-15 15:10:00,17.51,17.51,17.37,17.38,90700.0,17.51,17.51,17.37,17.38,90700.0
2008-12-15 15:20:00,17.37,17.47,17.37,17.46,58300.0,17.37,17.47,17.37,17.46,58300.0
2008-12-15 15:30:00,17.47,17.63,17.41,17.57,134900.0,17.47,17.63,17.41,17.57,134900.0
2008-12-15 15:40:00,17.59,17.82,17.54,17.77,213200.0,17.59,17.82,17.54,17.77,213200.0
2008-12-15 15:50:00,17.77,17.77,17.61,17.61,335200.0,17.77,17.77,17.61,17.61,335200.0
2008-12-16 09:30:00,17.57,18.06,17.57,17.98,60900.0,17.57,18.06,17.57,17.98,60900.0
2008-12-16 09:40:00,17.98,18.12,17.94,17.96,45800.0,17.98,18.12,17.94,17.96,45800.0
2008-12-16 09:50:00,17.99,18.15,17.97,18.11,34600.0,17.99,18.15,17.97,18.11,34600.0
2008-12-16 10:00:00,18.11,18.21,18.07,18.2,52900.0,18.11,18.21,18.07,18.2,52900.0
2008-12-16 10:10:00,18.2,18.29,18.18,18.22,71400.0,18.2,18.29,18.18,18.22,71400.0
2008-12-16 10:20:00,18.22,18.24,18.13,18.15,50000.0,18.22,18.24,18.13,18.15,50000.0
2008-12-16 10:30:00,18.16,18.17,18.09,18.13,36000.0,18.16,18.17,18.09,18.13,36000.0
2008-12-16 10:40:00,18.12,18.15,18.06,18.12,40000.0,18.12,18.15,18.06,18.12,40000.0
2008-12-16 10:50:00,18.12,18.18,18.11,18.16,28500.0,18.12,18.18,18.11,18.16,28500.0
2008-12-16 11:00:00,18.17,18.25,18.16,18.2,34300.0,18.17,18.25,18.16,18.2,34300.0
2008-12-16 11:10:00,18.2,18.21,18.09,18.12,30000.0,18.2,18.21,18.09,18.12,30000.0
2008-12-16 11:20:00,18.11,18.24,18.09,18.23,26400.0,18.11,18.24,18.09,18.23,26400.0
2008-12-16 11:30:00,18.23,18.27,18.22,18.26,33100.0,18.23,18.27,18.22,18.26,33100.0
2008-12-16 11:40:00,18.26,18.41,18.24,18.36,45700.0,18.26,18.41,18.24,18.36,45700.0
2008-12-16 11:50:00,18.37,18.41,18.32,18.33,24500.0,18.37,18.41,18.32,18.33,24500.0
2008-12-16 12:00:00,18.33,18.33,18.22,18.22,21500.0,18.33,18.33,18.22,18.22,21500.0
2008-12-16 12:10:00,18.23,18.29,18.21,18.27,21900.0,18.23,18.29,18.21,18.27,21900.0
2008-12-16 12:20:00,18.27,18.29,18.24,18.25,13400.0,18.27,18.29,18.24,18.25,13400.0
2008-12-16 12:30:00,18.24,18.32,18.24,18.25,69500.0,18.24,18.32,18.24,18.25,69500.0
2008-12-16 12:40:00,18.25,18.4,18.25,18.39,38500.0,18.25,18.4,18.25,18.39,38500.0
2008-12-16 12:50:00,18.39,18.41,18.35,18.4,52000.0,18.39,18.41,18.35,18.4,52000.0
2008-12-16 13:00:00,18.4,18.41,18.36,18.38,43400.0,18.4,18.41,18.36,18.38,43400.0
2008-12-16 13:10:00,18.39,18.44,18.38,18.42,38200.0,18.39,18.44,18.38,18.42,38200.0
2008-12-16 13:20:00,18.41,18.43,18.39,18.4,17100.0,18.41,18.43,18.39,18.4,17100.0
2008-12-16 13:30:00,18.39,18.4,18.26,18.33,69200.0,18.39,18.4,18.26,18.33,69200.0
2008-12-16 13:40:00,18.32,18.32,18.27,18.28,28700.0,18.32,18.32,18.27,18.28,28700.0
2008-12-16 13:50:00,18.28,18.31,18.27,18.28,33400.0,18.28,18.31,18.27,18.28,33400.0
2008-12-16 14:00:00,18.28,18.31,18.22,18.31,23000.0,18.28,18.31,18.22,18.31,23000.0
2008-12-16 14:10:00,18.3,18.35,18.29,18.33,12100.0,18.3,18.35,18.29,18.33,12100.0
2008-12-16 14:20:00,18.34,18.62,18.32,18.56,122400.0,18.34,18.62,18.32,18.56,122400.0
2008-12-16 14:30:00,18.56,18.87,18.55,18.85,195800.0,18.56,18.87,18.55,18.85,195800.0
2008-12-16 14:40:00,18.84,18.86,18.6,18.65,198200.0,18.84,18.86,18.6,18.65,198200.0
2008-12-16 14:50:00,18.64,18.72,18.57,18.66,159600.0,18.64,18.72,18.57,18.66,159600.0
2008-12-16 15:00:00,18.66,18.7,18.48,18.67,141200.0,18.66,18.7,18.48,18.67,141200.0
2008-12-16 15:10:00,18.66,19.04,18.64,18.94,232500.0,18.66,19.04,18.64,18.94,232500.0
2008-12-16 15:20:00,18.94,19.11,18.93,19.0,121200.0,18.94,19.11,18.93,19.0,121200.0
2008-12-16 15:30:00,19.01,19.07,18.88,18.99,107600.0,19.01,19.07,18.88,18.99,107600.0
2008-12-16 15:40:00,18.99,19.01,18.82,18.84,141800.0,18.99,19.01,18.82,18.84,141800.0
2008-12-16 15:50:00,18.86,19.17,18.84,19.14,320200.0,18.86,19.17,18.84,19.14,320200.0
2008-12-17 09:30:00,18.83,19.23,18.68,19.07,77900.0,18.83,19.23,18.68,19.07,77900.0
2008-12-17 09:40:00,19.07,19.23,18.94,19.04,114200.0,19.07,19.23,18.94,19.04,114200.0
2008-12-17 09:50:00,19.04,19.15,19.0,19.08,193300.0,19.04,19.15,19.0,19.08,193300.0
2008-12-17 10:00:00,19.07,19.14,18.74,18.8,88000.0,19.07,19.14,18.74,18.8,88000.0
2008-12-17 10:10:00,18.8,18.8,18.61,18.71,64400.0,18.8,18.8,18.61,18.71,64400.0
2008-12-17 10:20:00,18.71,18.86,18.66,18.79,136200.0,18.71,18.86,18.66,18.79,136200.0
2008-12-17 10:30:00,18.8,18.9,18.77,18.79,190500.0,18.8,18.9,18.77,18.79,190500.0
2008-12-17 10:40:00,18.78,18.95,18.77,18.82,98000.0,18.78,18.95,18.77,18.82,98000.0
2008-12-17 10:50:00,18.84,18.94,18.78,18.91,61800.0,18.84,18.94,18.78,18.91,61800.0
2008-12-17 11:00:00,18.93,18.95,18.8,18.82,61000.0,18.93,18.95,18.8,18.82,61000.0
2008-12-17 11:10:00,18.81,18.82,18.68,18.7,80500.0,18.81,18.82,18.68,18.7,80500.0
2008-12-17 11:20:00,18.7,18.81,18.68,18.76,49300.0,18.7,18.81,18.68,18.76,49300.0
2008-12-17 11:30:00,18.77,18.9,18.71,18.87,37200.0,18.77,18.9,18.71,18.87,37200.0
2008-12-17 11:40:00,18.87,18.95,18.86,18.91,75700.0,18.87,18.95,18.86,18.91,75700.0
2008-12-17 11:50:00,18.92,19.04,18.92,19.01,186000.0,18.92,19.04,18.92,19.01,186000.0
2008-12-17 12:00:00,19.0,19.12,18.94,19.08,74900.0,19.0,19.12,18.94,19.08,74900.0
2008-12-17 12:10:00,19.09,19.25,19.09,19.17,100500.0,19.09,19.25,19.09,19.17,100500.0
2008-12-17 12:20:00,19.16,19.2,19.08,19.1,90500.0,19.16,19.2,19.08,19.1,90500.0
2008-12-17 12:30:00,19.1,19.22,19.1,19.2,70600.0,19.1,19.22,19.1,19.2,70600.0
2008-12-17 12:40:00,19.2,19.21,19.18,19.2,47600.0,19.2,19.21,19.18,19.2,47600.0
2008-12-17 12:50:00,19.2,19.37,19.2,19.25,83300.0,19.2,19.37,19.2,19.25,83300.0
2008-12-17 13:00:00,19.26,19.26,19.19,19.24,46100.0,19.26,19.26,19.19,19.24,46100.0
2008-12-17 13:10:00,19.24,19.32,19.2,19.25,39900.0,19.24,19.32,19.2,19.25,39900.0
2008-12-17 13:20:00,19.25,19.35,19.24,19.3,34000.0,19.25,19.35,19.24,19.3,34000.0
2008-12-17 13:30:00,19.29,19.42,19.28,19.41,46100.0,19.29,19.42,19.28,19.41,46100.0
2008-12-17 13:40:00,19.41,19.53,19.37,19.53,69600.0,19.41,19.53,19.37,19.53,69600.0
2008-12-17 13:50:00,19.53,19.53,19.38,19.38,55900.0,19.53,19.53,19.38,19.38,55900.0
2008-12-17 14:00:00,19.38,19.44,19.32,19.42,125400.0,19.38,19.44,19.32,19.42,125400.0
2008-12-17 14:10:00,19.42,19.54,19.37,19.42,72400.0,19.42,19.54,19.37,19.42,72400.0
2008-12-17 14:20:00,19.43,19.47,19.25,19.28,76100.0,19.43,19.47,19.25,19.28,76100.0
2008-12-17 14:30:00,19.28,19.34,19.05,19.1,100800.0,19.28,19.34,19.05,19.1,100800.0
2008-12-17 14:40:00,19.11,19.27,19.09,19.27,56000.0,19.11,19.27,19.09,19.27,56000.0
2008-12-17 14:50:00,19.26,19.38,19.22,19.34,77900.0,19.26,19.38,19.22,19.34,77900.0
2008-12-17 15:00:00,19.34,19.44,19.29,19.31,67700.0,19.34,19.44,19.29,19.31,67700.0
2008-12-17 15:10:00,19.31,19.38,19.25,19.33,73300.0,19.31,19.38,19.25,19.33,73300.0
2008-12-17 15:20:00,19.33,19.38,19.21,19.28,110800.0,19.33,19.38,19.21,19.28,110800.0
2008-12-17 15:30:00,19.28,19.32,19.27,19.29,83500.0,19.28,19.32,19.27,19.29,83500.0
2008-12-17 15:40:00,19.28,19.43,19.28,19.43,86800.0,19.28,19.43,19.28,19.43,86800.0
2008-12-17 15:50:00,19.42,19.43,19.21,19.21,372100.0,19.42,19.43,19.21,19.21,372100.0
2008-12-18 09:30:00,18.98,19.15,18.77,19.08,152900.0,18.98,19.15,18.77,19.08,152900.0
2008-12-18 09:40:00,19.06,19.33,19.06,19.17,142600.0,19.06,19.33,19.06,19.17,142600.0
2008-12-18 09:50:00,19.15,19.15,18.89,18.98,102600.0,19.15,19.15,18.89,18.98,102600.0
2008-12-18 10:00:00,18.99,19.1,18.96,18.98,171000.0,18.99,19.1,18.96,18.98,171000.0
2008-12-18 10:10:00,18.98,19.24,18.98,19.18,120500.0,18.98,19.24,18.98,19.18,120500.0
2008-12-18 10:20:00,19.17,19.31,19.15,19.29,87900.0,19.17,19.31,19.15,19.29,87900.0
2008-12-18 10:30:00,19.29,19.3,19.11,19.15,145000.0,19.29,19.3,19.11,19.15,145000.0
2008-12-18 10:40:00,19.14,19.22,19.13,19.21,139600.0,19.14,19.22,19.13,19.21,139600.0
2008-12-18 10:50:00,19.2,19.25,19.1,19.1,73500.0,19.2,19.25,19.1,19.1,73500.0
2008-12-18 11:00:00,19.09,19.18,19.09,19.1,59200.0,19.09,19.18,19.09,19.1,59200.0
2008-12-18 11:10:00,19.09,19.1,19.02,19.08,74900.0,19.09,19.1,19.02,19.08,74900.0
2008-12-18 11:20:00,19.07,19.08,18.96,19.0,94400.0,19.07,19.08,18.96,19.0,94400.0
2008-12-18 11:30:00,19.0,19.0,18.78,18.81,152800.0,19.0,19.0,18.78,18.81,152800.0
2008-12-18 11:40:00,18.81,18.95,18.8,18.91,69600.0,18.81,18.95,18.8,18.91,69600.0
2008-12-18 11:50:00,18.91,19.07,18.91,19.06,83000.0,18.91,19.07,18.91,19.06,83000.0
2008-12-18 12:00:00,19.06,19.16,19.06,19.08,147900.0,19.06,19.16,19.06,19.08,147900.0
2008-12-18 12:10:00,19.08,19.11,19.06,19.08,37900.0,19.08,19.11,19.06,19.08,37900.0
2008-12-18 12:20:00,19.09,19.09,18.95,18.96,59500.0,19.09,19.09,18.95,18.96,59500.0
2008-12-18 12:30:00,18.96,18.99,18.95,18.95,43600.0,18.96,18.99,18.95,18.95,43600.0
2008-12-18 12:40:00,18.95,18.98,18.92,18.94,56400.0,18.95,18.98,18.92,18.94,56400.0
2008-12-18 12:50:00,18.94,18.95,18.87,18.9,64200.0,18.94,18.95,18.87,18.9,64200.0
2008-12-18 13:00:00,18.9,18.91,18.82,18.82,44400.0,18.9,18.91,18.82,18.82,44400.0
2008-12-18 13:10:00,18.82,18.85,18.82,18.84,25200.0,18.82,18.85,18.82,18.84,25200.0
2008-12-18 13:20:00,18.84,18.84,18.78,18.8,31900.0,18.84,18.84,18.78,18.8,31900.0
2008-12-18 13:30:00,18.8,18.82,18.72,18.78,41700.0,18.8,18.82,18.72,18.78,41700.0
2008-12-18 13:40:00,18.79,18.8,18.66,18.7,56000.0,18.79,18.8,18.66,18.7,56000.0
2008-12-18 13:50:00,18.7,18.71,18.65,18.66,39100.0,18.7,18.71,18.65,18.66,39100.0
2008-12-18 14:00:00,18.66,18.69,18.65,18.69,41800.0,18.66,18.69,18.65,18.69,41800.0
2008-12-18 14:10:00,18.69,18.71,18.62,18.62,26400.0,18.69,18.71,18.62,18.62,26400.0
2008-12-18 14:20:00,18.62,18.63,18.49,18.55,71900.0,18.62,18.63,18.49,18.55,71900.0
2008-12-18 14:30:00,18.54,18.55,18.48,18.51,54900.0,18.54,18.55,18.48,18.51,54900.0
2008-12-18 14:40:00,18.5,18.52,18.4,18.49,124500.0,18.5,18.52,18.4,18.49,124500.0
2008-12-18 14:50:00,18.49,18.54,18.48,18.49,78200.0,18.49,18.54,18.48,18.49,78200.0
2008-12-18 15:00:00,18.49,18.51,18.43,18.47,66000.0,18.49,18.51,18.43,18.47,66000.0
2008-12-18 15:10:00,18.48,18.48,18.4,18.46,82300.0,18.48,18.48,18.4,18.46,82300.0
2008-12-18 15:20:00,18.46,18.47,18.15,18.24,201900.0,18.46,18.47,18.15,18.24,201900.0
2008-12-18 15:30:00,18.23,18.47,18.2,18.41,119200.0,18.23,18.47,18.2,18.41,119200.0
2008-12-18 15:40:00,18.41,18.5,18.37,18.44,154300.0,18.41,18.5,18.37,18.44,154300.0
2008-12-18 15:50:00,18.44,18.49,18.34,18.42,332400.0,18.44,18.49,18.34,18.42,332400.0
2008-12-19 09:30:00,18.45,18.97,18.36,18.78,776900.0,18.45,18.97,18.36,18.78,776900.0
2008-12-19 09:40:00,18.79,18.84,18.4,18.55,202200.0,18.79,18.84,18.4,18.55,202200.0
2008-12-19 09:50:00,18.56,18.66,18.42,18.46,111000.0,18.56,18.66,18.42,18.46,111000.0
2008-12-19 10:00:00,18.46,18.57,18.44,18.56,74800.0,18.46,18.57,18.44,18.56,74800.0
2008-12-19 10:10:00,18.56,18.75,18.51,18.74,73300.0,18.56,18.75,18.51,18.74,73300.0
2008-12-19 10:20:00,18.73,18.78,18.69,18.73,65900.0,18.73,18.78,18.69,18.73,65900.0
2008-12-19 10:30:00,18.73,18.76,18.66,18.7,53700.0,18.73,18.76,18.66,18.7,53700.0
2008-12-19 10:40:00,18.7,18.81,18.67,18.8,67100.0,18.7,18.81,18.67,18.8,67100.0
2008-12-19 10:50:00,18.8,18.85,18.76,18.8,55600.0,18.8,18.85,18.76,18.8,55600.0
2008-12-19 11:00:00,18.8,18.84,18.65,18.66,134300.0,18.8,18.84,18.65,18.66,134300.0
2008-12-19 11:10:00,18.67,18.77,18.53,18.56,79400.0,18.67,18.77,18.53,18.56,79400.0
2008-12-19 11:20:00,18.55,18.63,18.53,18.57,30200.0,18.55,18.63,18.53,18.57,30200.0
2008-12-19 11:30:00,18.58,18.66,18.5,18.51,187300.0,18.58,18.66,18.5,18.51,187300.0
2008-12-19 11:40:00,18.5,18.55,18.45,18.54,58600.0,18.5,18.55,18.45,18.54,58600.0
2008-12-19 11:50:00,18.54,18.55,18.43,18.47,56000.0,18.54,18.55,18.43,18.47,56000.0
2008-12-19 12:00:00,18.48,18.49,18.31,18.34,43000.0,18.48,18.49,18.31,18.34,43000.0
2008-12-19 12:10:00,18.34,18.41,18.29,18.33,45900.0,18.34,18.41,18.29,18.33,45900.0
2008-12-19 12:20:00,18.34,18.36,18.26,18.31,52900.0,18.34,18.36,18.26,18.31,52900.0
2008-12-19 12:30:00,18.32,18.39,18.31,18.35,35000.0,18.32,18.39,18.31,18.35,35000.0
2008-12-19 12:40:00,18.35,18.37,18.3,18.36,30300.0,18.35,18.37,18.3,18.36,30300.0
2008-12-19 12:50:00,18.36,18.37,18.29,18.32,21000.0,18.36,18.37,18.29,18.32,21000.0
2008-12-19 13:00:00,18.33,18.41,18.32,18.39,32800.0,18.33,18.41,18.32,18.39,32800.0
2008-12-19 13:10:00,18.4,18.44,18.35,18.39,38800.0,18.4,18.44,18.35,18.39,38800.0
2008-12-19 13:20:00,18.4,18.41,18.37,18.4,23300.0,18.4,18.41,18.37,18.4,23300.0
2008-12-19 13:30:00,18.4,18.44,18.36,18.4,78500.0,18.4,18.44,18.36,18.4,78500.0
2008-12-19 13:40:00,18.39,18.44,18.38,18.38,39300.0,18.39,18.44,18.38,18.38,39300.0
2008-12-19 13:50:00,18.38,18.43,18.31,18.4,27600.0,18.38,18.43,18.31,18.4,27600.0
2008-12-19 14:00:00,18.4,18.51,18.4,18.46,31900.0,18.4,18.51,18.4,18.46,31900.0
2008-12-19 14:10:00,18.47,18.49,18.43,18.47,34400.0,18.47,18.49,18.43,18.47,34400.0
2008-12-19 14:20:00,18.46,18.46,18.37,18.43,59200.0,18.46,18.46,18.37,18.43,59200.0
2008-12-19 14:30:00,18.43,18.52,18.42,18.48,86000.0,18.43,18.52,18.42,18.48,86000.0
2008-12-19 14:40:00,18.49,18.57,18.46,18.54,53300.0,18.49,18.57,18.46,18.54,53300.0
2008-12-19 14:50:00,18.54,18.54,18.43,18.45,57200.0,18.54,18.54,18.43,18.45,57200.0
2008-12-19 15:00:00,18.45,18.49,18.43,18.48,32100.0,18.45,18.49,18.43,18.48,32100.0
2008-12-19 15:10:00,18.47,18.48,18.35,18.41,50900.0,18.47,18.48,18.35,18.41,50900.0
2008-12-19 15:20:00,18.41,18.49,18.34,18.48,95200.0,18.41,18.49,18.34,18.48,95200.0
2008-12-19 15:30:00,18.48,18.49,18.38,18.4,83200.0,18.48,18.49,18.38,18.4,83200.0
2008-12-19 15:40:00,18.4,18.51,18.4,18.47,118200.0,18.4,18.51,18.4,18.47,118200.0
2008-12-19 15:50:00,18.47,18.55,18.47,18.51,262900.0,18.47,18.55,18.47,18.51,262900.0
2008-12-22 09:30:00,18.36,18.71,18.28,18.34,46900.0,18.36,18.71,18.28,18.34,46900.0
2008-12-22 09:40:00,18.32,18.32,18.15,18.26,31200.0,18.32,18.32,18.15,18.26,31200.0
2008-12-22 09:50:00,18.27,18.3,18.18,18.3,33300.0,18.27,18.3,18.18,18.3,33300.0
2008-12-22 10:00:00,18.29,18.31,18.03,18.09,82100.0,18.29,18.31,18.03,18.09,82100.0
2008-12-22 10:10:00,18.09,18.13,18.05,18.13,79800.0,18.09,18.13,18.05,18.13,79800.0
2008-12-22 10:20:00,18.14,18.15,18.07,18.09,24300.0,18.14,18.15,18.07,18.09,24300.0
2008-12-22 10:30:00,18.08,18.19,18.07,18.18,30700.0,18.08,18.19,18.07,18.18,30700.0
2008-12-22 10:40:00,18.18,18.34,18.14,18.33,35200.0,18.18,18.34,18.14,18.33,35200.0
2008-12-22 10:50:00,18.33,18.44,18.32,18.4,40300.0,18.33,18.44,18.32,18.4,40300.0
2008-12-22 11:00:00,18.4,18.43,18.36,18.42,53100.0,18.4,18.43,18.36,18.42,53100.0
2008-12-22 11:10:00,18.42,18.45,18.35,18.4,33400.0,18.42,18.45,18.35,18.4,33400.0
2008-12-22 11:20:00,18.41,18.41,18.24,18.29,71700.0,18.41,18.41,18.24,18.29,71700.0
2008-12-22 11:30:00,18.29,18.29,18.19,18.21,52500.0,18.29,18.29,18.19,18.21,52500.0
2008-12-22 11:40:00,18.21,18.22,18.12,18.2,134200.0,18.21,18.22,18.12,18.2,134200.0
2008-12-22 11:50:00,18.2,18.26,18.19,18.24,31700.0,18.2,18.26,18.19,18.24,31700.0
2008-12-22 12:00:00,18.24,18.24,18.14,18.14,31900.0,18.24,18.24,18.14,18.14,31900.0
2008-12-22 12:10:00,18.14,18.15,18.11,18.14,35900.0,18.14,18.15,18.11,18.14,35900.0
2008-12-22 12:20:00,18.14,18.14,18.06,18.07,16300.0,18.14,18.14,18.06,18.07,16300.0
2008-12-22 12:30:00,18.07,18.13,18.05,18.11,13400.0,18.07,18.13,18.05,18.11,13400.0
2008-12-22 12:40:00,18.12,18.15,18.12,18.12,15900.0,18.12,18.15,18.12,18.12,15900.0
2008-12-22 12:50:00,18.11,18.2,18.11,18.18,20600.0,18.11,18.2,18.11,18.18,20600.0
2008-12-22 13:00:00,18.17,18.22,18.17,18.18,23600.0,18.17,18.22,18.17,18.18,23600.0
2008-12-22 13:10:00,18.19,18.2,18.13,18.14,28600.0,18.19,18.2,18.13,18.14,28600.0
2008-12-22 13:20:00,18.15,18.19,18.14,18.18,15700.0,18.15,18.19,18.14,18.18,15700.0
2008-12-22 13:30:00,18.17,18.18,18.12,18.13,19800.0,18.17,18.18,18.12,18.13,19800.0
2008-12-22 13:40:00,18.13,18.13,18.01,18.02,31200.0,18.13,18.13,18.01,18.02,31200.0
2008-12-22 13:50:00,18.01,18.05,17.99,18.03,41200.0,18.01,18.05,17.99,18.03,41200.0
2008-12-22 14:00:00,18.02,18.05,17.98,18.01,33900.0,18.02,18.05,17.98,18.01,33900.0
2008-12-22 14:10:00,18.02,18.02,17.92,17.92,28900.0,18.02,18.02,17.92,17.92,28900.0
2008-12-22 14:20:00,17.93,17.93,17.81,17.85,44600.0,17.93,17.93,17.81,17.85,44600.0
2008-12-22 14:30:00,17.87,17.93,17.85,17.92,44300.0,17.87,17.93,17.85,17.92,44300.0
2008-12-22 14:40:00,17.92,17.96,17.87,17.96,43900.0,17.92,17.96,17.87,17.96,43900.0
2008-12-22 14:50:00,17.97,17.99,17.91,17.92,92100.0,17.97,17.99,17.91,17.92,92100.0
2008-12-22 15:00:00,17.91,17.93,17.83,17.88,132400.0,17.91,17.93,17.83,17.88,132400.0
2008-12-22 15:10:00,17.89,17.95,17.86,17.95,142400.0,17.89,17.95,17.86,17.95,142400.0
2008-12-22 15:20:00,17.95,17.99,17.93,17.98,137300.0,17.95,17.99,17.93,17.98,137300.0
2008-12-22 15:30:00,17.98,18.11,17.97,18.09,116300.0,17.98,18.11,17.97,18.09,116300.0
2008-12-22 15:40:00,18.09,18.15,18.07,18.11,134500.0,18.09,18.15,18.07,18.11,134500.0
2008-12-22 15:50:00,18.11,18.27,18.11,18.26,215500.0,18.11,18.27,18.11,18.26,215500.0
2008-12-23 09:30:00,17.85,18.71,17.83,18.51,91700.0,17.85,18.71,17.83,18.51,91700.0
2008-12-23 09:40:00,18.51,18.65,18.47,18.63,40100.0,18.51,18.65,18.47,18.63,40100.0
2008-12-23 09:50:00,18.63,18.81,18.63,18.79,72900.0,18.63,18.81,18.63,18.79,72900.0
2008-12-23 10:00:00,18.78,18.84,18.65,18.68,67200.0,18.78,18.84,18.65,18.68,67200.0
2008-12-23 10:10:00,18.7,18.76,18.62,18.63,59700.0,18.7,18.76,18.62,18.63,59700.0
2008-12-23 10:20:00,18.63,18.64,18.52,18.61,97800.0,18.63,18.64,18.52,18.61,97800.0
2008-12-23 10:30:00,18.61,18.79,18.6,18.75,98400.0,18.61,18.79,18.6,18.75,98400.0
2008-12-23 10:40:00,18.76,18.81,18.73,18.8,39300.0,18.76,18.81,18.73,18.8,39300.0
2008-12-23 10:50:00,18.79,18.8,18.68,18.68,24900.0,18.79,18.8,18.68,18.68,24900.0
2008-12-23 11:00:00,18.67,18.73,18.67,18.7,31100.0,18.67,18.73,18.67,18.7,31100.0
2008-12-23 11:10:00,18.7,18.7,18.6,18.6,40900.0,18.7,18.7,18.6,18.6,40900.0
2008-12-23 11:20:00,18.59,18.61,18.47,18.47,24900.0,18.59,18.61,18.47,18.47,24900.0
2008-12-23 11:30:00,18.48,18.5,18.45,18.49,25100.0,18.48,18.5,18.45,18.49,25100.0
2008-12-23 11:40:00,18.49,18.55,18.45,18.52,20800.0,18.49,18.55,18.45,18.52,20800.0
2008-12-23 11:50:00,18.53,18.54,18.38,18.39,30500.0,18.53,18.54,18.38,18.39,30500.0
2008-12-23 12:00:00,18.38,18.4,18.3,18.32,26000.0,18.38,18.4,18.3,18.32,26000.0
2008-12-23 12:10:00,18.32,18.34,18.27,18.34,19500.0,18.32,18.34,18.27,18.34,19500.0
2008-12-23 12:20:00,18.34,18.35,18.26,18.29,22900.0,18.34,18.35,18.26,18.29,22900.0
2008-12-23 12:30:00,18.29,18.32,18.19,18.19,32800.0,18.29,18.32,18.19,18.19,32800.0
2008-12-23 12:40:00,18.18,18.21,18.13,18.21,53800.0,18.18,18.21,18.13,18.21,53800.0
2008-12-23 12:50:00,18.21,18.29,18.2,18.28,18500.0,18.21,18.29,18.2,18.28,18500.0
2008-12-23 13:00:00,18.28,18.33,18.27,18.33,25800.0,18.28,18.33,18.27,18.33,25800.0
2008-12-23 13:10:00,18.33,18.38,18.32,18.37,27700.0,18.33,18.38,18.32,18.37,27700.0
2008-12-23 13:20:00,18.36,18.4,18.32,18.38,29600.0,18.36,18.4,18.32,18.38,29600.0
2008-12-23 13:30:00,18.39,18.39,18.34,18.36,20900.0,18.39,18.39,18.34,18.36,20900.0
2008-12-23 13:40:00,18.36,18.38,18.34,18.36,15300.0,18.36,18.38,18.34,18.36,15300.0
2008-12-23 13:50:00,18.36,18.45,18.35,18.45,19500.0,18.36,18.45,18.35,18.45,19500.0
2008-12-23 14:00:00,18.44,18.45,18.39,18.39,22400.0,18.44,18.45,18.39,18.39,22400.0
2008-12-23 14:10:00,18.4,18.49,18.39,18.49,26700.0,18.4,18.49,18.39,18.49,26700.0
2008-12-23 14:20:00,18.49,18.49,18.43,18.43,25200.0,18.49,18.49,18.43,18.43,25200.0
2008-12-23 14:30:00,18.43,18.46,18.3,18.33,58600.0,18.43,18.46,18.3,18.33,58600.0
2008-12-23 14:40:00,18.33,18.33,18.15,18.19,48500.0,18.33,18.33,18.15,18.19,48500.0
2008-12-23 14:50:00,18.2,18.28,18.18,18.27,52100.0,18.2,18.28,18.18,18.27,52100.0
2008-12-23 15:00:00,18.27,18.3,18.25,18.28,42200.0,18.27,18.3,18.25,18.28,42200.0
2008-12-23 15:10:00,18.28,18.45,18.27,18.38,101800.0,18.28,18.45,18.27,18.38,101800.0
2008-12-23 15:20:00,18.38,18.45,18.34,18.38,89700.0,18.38,18.45,18.34,18.38,89700.0
2008-12-23 15:30:00,18.38,18.47,18.33,18.35,74900.0,18.38,18.47,18.33,18.35,74900.0
2008-12-23 15:40:00,18.35,18.35,18.32,18.35,31800.0,18.35,18.35,18.32,18.35,31800.0
2008-12-23 15:50:00,18.34,18.39,18.3,18.34,97600.0,18.34,18.39,18.3,18.34,97600.0
2008-12-24 09:30:00,18.43,18.56,18.24,18.49,97300.0,18.43,18.56,18.24,18.49,97300.0
2008-12-24 09:40:00,18.48,18.68,18.33,18.57,43600.0,18.48,18.68,18.33,18.57,43600.0
2008-12-24 09:50:00,18.57,18.57,18.48,18.48,16900.0,18.57,18.57,18.48,18.48,16900.0
2008-12-24 10:00:00,18.48,18.54,18.42,18.52,25700.0,18.48,18.54,18.42,18.52,25700.0
2008-12-24 10:10:00,18.52,18.58,18.52,18.57,12600.0,18.52,18.58,18.52,18.57,12600.0
2008-12-24 10:20:00,18.58,18.6,18.57,18.58,13700.0,18.58,18.6,18.57,18.58,13700.0
2008-12-24 10:30:00,18.58,18.63,18.57,18.59,28000.0,18.58,18.63,18.57,18.59,28000.0
2008-12-24 10:40:00,18.59,18.62,18.57,18.62,13100.0,18.59,18.62,18.57,18.62,13100.0
2008-12-24 10:50:00,18.63,18.65,18.57,18.59,39600.0,18.63,18.65,18.57,18.59,39600.0
2008-12-24 11:00:00,18.59,18.6,18.56,18.56,6400.0,18.59,18.6,18.56,18.56,6400.0
2008-12-24 11:10:00,18.57,18.6,18.56,18.59,12700.0,18.57,18.6,18.56,18.59,12700.0
2008-12-24 11:20:00,18.59,18.62,18.58,18.61,24000.0,18.59,18.62,18.58,18.61,24000.0
2008-12-24 11:30:00,18.6,18.64,18.6,18.61,25400.0,18.6,18.64,18.6,18.61,25400.0
2008-12-24 11:40:00,18.6,18.65,18.6,18.65,16700.0,18.6,18.65,18.6,18.65,16700.0
2008-12-24 11:50:00,18.65,18.7,18.64,18.7,29300.0,18.65,18.7,18.64,18.7,29300.0
2008-12-24 12:00:00,18.69,18.7,18.65,18.66,20800.0,18.69,18.7,18.65,18.66,20800.0
2008-12-24 12:10:00,18.65,18.66,18.64,18.64,13700.0,18.65,18.66,18.64,18.64,13700.0
2008-12-24 12:20:00,18.64,18.73,18.6,18.64,90400.0,18.64,18.73,18.6,18.64,90400.0
2008-12-24 12:30:00,18.63,18.68,18.63,18.67,25400.0,18.63,18.68,18.63,18.67,25400.0
2008-12-24 12:40:00,18.67,18.69,18.66,18.67,25200.0,18.67,18.69,18.66,18.67,25200.0
2008-12-24 12:50:00,18.68,18.74,18.67,18.69,87900.0,18.68,18.74,18.67,18.69,87900.0
2008-12-26 09:30:00,18.74,18.88,18.65,18.74,43600.0,18.74,18.88,18.65,18.74,43600.0
2008-12-26 09:40:00,18.74,18.82,18.74,18.79,32200.0,18.74,18.82,18.74,18.79,32200.0
2008-12-26 09:50:00,18.79,18.79,18.7,18.71,18900.0,18.79,18.79,18.7,18.71,18900.0
2008-12-26 10:00:00,18.71,18.82,18.69,18.78,69100.0,18.71,18.82,18.69,18.78,69100.0
2008-12-26 10:10:00,18.78,18.9,18.77,18.77,70200.0,18.78,18.9,18.77,18.77,70200.0
2008-12-26 10:20:00,18.78,18.81,18.74,18.79,22200.0,18.78,18.81,18.74,18.79,22200.0
2008-12-26 10:30:00,18.8,18.8,18.75,18.77,13900.0,18.8,18.8,18.75,18.77,13900.0
2008-12-26 10:40:00,18.78,18.79,18.77,18.79,8600.0,18.78,18.79,18.77,18.79,8600.0
2008-12-26 10:50:00,18.79,18.93,18.78,18.93,24800.0,18.79,18.93,18.78,18.93,24800.0
2008-12-26 11:00:00,18.92,18.93,18.86,18.88,27500.0,18.92,18.93,18.86,18.88,27500.0
2008-12-26 11:10:00,18.88,18.88,18.79,18.8,32600.0,18.88,18.88,18.79,18.8,32600.0
2008-12-26 11:20:00,18.81,18.88,18.79,18.88,130700.0,18.81,18.88,18.79,18.88,130700.0
2008-12-26 11:30:00,18.87,18.89,18.85,18.89,56700.0,18.87,18.89,18.85,18.89,56700.0
2008-12-26 11:40:00,18.89,18.89,18.88,18.88,6400.0,18.89,18.89,18.88,18.88,6400.0
2008-12-26 11:50:00,18.88,18.89,18.88,18.88,29900.0,18.88,18.89,18.88,18.88,29900.0
2008-12-26 12:00:00,18.89,18.89,18.87,18.89,20600.0,18.89,18.89,18.87,18.89,20600.0
2008-12-26 12:10:00,18.89,18.89,18.84,18.85,22500.0,18.89,18.89,18.84,18.85,22500.0
2008-12-26 12:20:00,18.85,18.85,18.73,18.74,37000.0,18.85,18.85,18.73,18.74,37000.0
2008-12-26 12:30:00,18.73,18.74,18.71,18.71,15600.0,18.73,18.74,18.71,18.71,15600.0
2008-12-26 12:40:00,18.7,18.73,18.68,18.71,13200.0,18.7,18.73,18.68,18.71,13200.0
2008-12-26 12:50:00,18.71,18.72,18.64,18.67,34100.0,18.71,18.72,18.64,18.67,34100.0
2008-12-26 13:00:00,18.66,18.67,18.62,18.65,33600.0,18.66,18.67,18.62,18.65,33600.0
2008-12-26 13:10:00,18.65,18.66,18.61,18.62,24500.0,18.65,18.66,18.61,18.62,24500.0
2008-12-26 13:20:00,18.62,18.65,18.58,18.63,38600.0,18.62,18.65,18.58,18.63,38600.0
2008-12-26 13:30:00,18.63,18.7,18.62,18.69,15300.0,18.63,18.7,18.62,18.69,15300.0
2008-12-26 13:40:00,18.69,18.7,18.68,18.68,13900.0,18.69,18.7,18.68,18.68,13900.0
2008-12-26 13:50:00,18.68,18.69,18.68,18.68,11800.0,18.68,18.69,18.68,18.68,11800.0
2008-12-26 14:00:00,18.69,18.71,18.68,18.69,26700.0,18.69,18.71,18.68,18.69,26700.0
2008-12-26 14:10:00,18.68,18.7,18.68,18.7,24600.0,18.68,18.7,18.68,18.7,24600.0
2008-12-26 14:20:00,18.7,18.75,18.7,18.73,32400.0,18.7,18.75,18.7,18.73,32400.0
2008-12-26 14:30:00,18.74,18.83,18.74,18.81,78500.0,18.74,18.83,18.74,18.81,78500.0
2008-12-26 14:40:00,18.8,18.85,18.78,18.84,77900.0,18.8,18.85,18.78,18.84,77900.0
2008-12-26 14:50:00,18.83,18.85,18.79,18.8,81700.0,18.83,18.85,18.79,18.8,81700.0
2008-12-26 15:00:00,18.8,18.85,18.8,18.84,53200.0,18.8,18.85,18.8,18.84,53200.0
2008-12-26 15:10:00,18.85,18.93,18.83,18.92,42300.0,18.85,18.93,18.83,18.92,42300.0
2008-12-26 15:20:00,18.93,18.94,18.86,18.92,59000.0,18.93,18.94,18.86,18.92,59000.0
2008-12-26 15:30:00,18.92,18.94,18.88,18.88,84000.0,18.92,18.94,18.88,18.88,84000.0
2008-12-26 15:40:00,18.87,18.9,18.83,18.9,101300.0,18.87,18.9,18.83,18.9,101300.0
2008-12-26 15:50:00,18.9,18.92,18.85,18.88,128100.0,18.9,18.92,18.85,18.88,128100.0
2008-12-29 09:30:00,18.37,18.9,18.24,18.67,133900.0,18.37,18.9,18.24,18.67,133900.0
2008-12-29 09:40:00,18.67,18.76,18.54,18.56,65800.0,18.67,18.76,18.54,18.56,65800.0
2008-12-29 09:50:00,18.57,18.62,18.52,18.53,25300.0,18.57,18.62,18.52,18.53,25300.0
2008-12-29 10:00:00,18.53,18.54,18.36,18.41,50500.0,18.53,18.54,18.36,18.41,50500.0
2008-12-29 10:10:00,18.41,18.41,18.23,18.23,33600.0,18.41,18.41,18.23,18.23,33600.0
2008-12-29 10:20:00,18.23,18.25,18.13,18.24,42500.0,18.23,18.25,18.13,18.24,42500.0
2008-12-29 10:30:00,18.24,18.26,18.22,18.23,41400.0,18.24,18.26,18.22,18.23,41400.0
2008-12-29 10:40:00,18.24,18.24,18.12,18.19,75900.0,18.24,18.24,18.12,18.19,75900.0
2008-12-29 10:50:00,18.18,18.22,18.17,18.21,33400.0,18.18,18.22,18.17,18.21,33400.0
2008-12-29 11:00:00,18.21,18.27,18.18,18.22,53200.0,18.21,18.27,18.18,18.22,53200.0
2008-12-29 11:10:00,18.22,18.24,18.18,18.23,43300.0,18.22,18.24,18.18,18.23,43300.0
2008-12-29 11:20:00,18.23,18.26,18.2,18.25,40100.0,18.23,18.26,18.2,18.25,40100.0
2008-12-29 11:30:00,18.23,18.29,18.23,18.27,37800.0,18.23,18.29,18.23,18.27,37800.0
2008-12-29 11:40:00,18.26,18.3,18.26,18.3,34800.0,18.26,18.3,18.26,18.3,34800.0
2008-12-29 11:50:00,18.3,18.32,18.29,18.31,42100.0,18.3,18.32,18.29,18.31,42100.0
2008-12-29 12:00:00,18.31,18.4,18.3,18.39,47000.0,18.31,18.4,18.3,18.39,47000.0
2008-12-29 12:10:00,18.39,18.46,18.38,18.45,43100.0,18.39,18.46,18.38,18.45,43100.0
2008-12-29 12:20:00,18.45,18.51,18.44,18.46,71300.0,18.45,18.51,18.44,18.46,71300.0
2008-12-29 12:30:00,18.46,18.47,18.43,18.43,38100.0,18.46,18.47,18.43,18.43,38100.0
2008-12-29 12:40:00,18.43,18.44,18.4,18.4,54900.0,18.43,18.44,18.4,18.4,54900.0
2008-12-29 12:50:00,18.4,18.4,18.34,18.35,54200.0,18.4,18.4,18.34,18.35,54200.0
2008-12-29 13:00:00,18.35,18.35,18.25,18.26,39200.0,18.35,18.35,18.25,18.26,39200.0
2008-12-29 13:10:00,18.26,18.3,18.19,18.19,52800.0,18.26,18.3,18.19,18.19,52800.0
2008-12-29 13:20:00,18.19,18.2,18.15,18.15,20300.0,18.19,18.2,18.15,18.15,20300.0
2008-12-29 13:30:00,18.15,18.25,18.15,18.25,31000.0,18.15,18.25,18.15,18.25,31000.0
2008-12-29 13:40:00,18.25,18.33,18.25,18.33,71500.0,18.25,18.33,18.25,18.33,71500.0
2008-12-29 13:50:00,18.33,18.39,18.33,18.36,75800.0,18.33,18.39,18.33,18.36,75800.0
2008-12-29 14:00:00,18.36,18.39,18.28,18.29,63500.0,18.36,18.39,18.28,18.29,63500.0
2008-12-29 14:10:00,18.29,18.29,18.25,18.28,71500.0,18.29,18.29,18.25,18.28,71500.0
2008-12-29 14:20:00,18.28,18.39,18.28,18.37,94900.0,18.28,18.39,18.28,18.37,94900.0
2008-12-29 14:30:00,18.37,18.39,18.26,18.26,114600.0,18.37,18.39,18.26,18.26,114600.0
2008-12-29 14:40:00,18.27,18.29,18.24,18.24,53100.0,18.27,18.29,18.24,18.24,53100.0
2008-12-29 14:50:00,18.24,18.31,18.22,18.3,53100.0,18.24,18.31,18.22,18.3,53100.0
2008-12-29 15:00:00,18.3,18.39,18.29,18.32,129700.0,18.3,18.39,18.29,18.32,129700.0
2008-12-29 15:10:00,18.32,18.35,18.28,18.29,93500.0,18.32,18.35,18.28,18.29,93500.0
2008-12-29 15:20:00,18.29,18.37,18.28,18.34,67300.0,18.29,18.37,18.28,18.34,67300.0
2008-12-29 15:30:00,18.33,18.37,18.28,18.32,68500.0,18.33,18.37,18.28,18.32,68500.0
2008-12-29 15:40:00,18.32,18.42,18.32,18.41,78500.0,18.32,18.42,18.32,18.41,78500.0
2008-12-29 15:50:00,18.4,18.43,18.36,18.43,182100.0,18.4,18.43,18.36,18.43,182100.0
2008-12-30 09:30:00,18.87,18.91,18.4,18.45,144100.0,18.87,18.91,18.4,18.45,144100.0
2008-12-30 09:40:00,18.45,18.57,18.45,18.47,59700.0,18.45,18.57,18.45,18.47,59700.0
2008-12-30 09:50:00,18.48,18.49,18.34,18.38,56300.0,18.48,18.49,18.34,18.38,56300.0
2008-12-30 10:00:00,18.37,18.5,18.36,18.42,80800.0,18.37,18.5,18.36,18.42,80800.0
2008-12-30 10:10:00,18.42,18.45,18.39,18.43,50700.0,18.42,18.45,18.39,18.43,50700.0
2008-12-30 10:20:00,18.44,18.51,18.4,18.51,105100.0,18.44,18.51,18.4,18.51,105100.0
2008-12-30 10:30:00,18.51,18.56,18.5,18.55,77600.0,18.51,18.56,18.5,18.55,77600.0
2008-12-30 10:40:00,18.55,18.61,18.54,18.6,22700.0,18.55,18.61,18.54,18.6,22700.0
2008-12-30 10:50:00,18.6,18.62,18.57,18.57,28800.0,18.6,18.62,18.57,18.57,28800.0
2008-12-30 11:00:00,18.57,18.57,18.55,18.56,38800.0,18.57,18.57,18.55,18.56,38800.0
2008-12-30 11:10:00,18.56,18.56,18.53,18.54,21100.0,18.56,18.56,18.53,18.54,21100.0
2008-12-30 11:20:00,18.54,18.57,18.53,18.57,36100.0,18.54,18.57,18.53,18.57,36100.0
2008-12-30 11:30:00,18.57,18.63,18.57,18.6,51200.0,18.57,18.63,18.57,18.6,51200.0
2008-12-30 11:40:00,18.62,18.88,18.62,18.8,104000.0,18.62,18.88,18.62,18.8,104000.0
2008-12-30 11:50:00,18.79,18.8,18.64,18.65,185300.0,18.79,18.8,18.64,18.65,185300.0
2008-12-30 12:00:00,18.65,18.65,18.59,18.59,73900.0,18.65,18.65,18.59,18.59,73900.0
2008-12-30 12:10:00,18.6,18.6,18.57,18.59,36800.0,18.6,18.6,18.57,18.59,36800.0
2008-12-30 12:20:00,18.58,18.61,18.56,18.58,84900.0,18.58,18.61,18.56,18.58,84900.0
2008-12-30 12:30:00,18.58,18.58,18.43,18.43,85000.0,18.58,18.58,18.43,18.43,85000.0
2008-12-30 12:40:00,18.43,18.56,18.42,18.52,58200.0,18.43,18.56,18.42,18.52,58200.0
2008-12-30 12:50:00,18.52,18.64,18.51,18.63,33800.0,18.52,18.64,18.51,18.63,33800.0
2008-12-30 13:00:00,18.63,18.67,18.63,18.65,23100.0,18.63,18.67,18.63,18.65,23100.0
2008-12-30 13:10:00,18.65,18.65,18.6,18.61,25200.0,18.65,18.65,18.6,18.61,25200.0
2008-12-30 13:20:00,18.62,18.7,18.61,18.69,27000.0,18.62,18.7,18.61,18.69,27000.0
2008-12-30 13:30:00,18.69,18.7,18.65,18.65,25500.0,18.69,18.7,18.65,18.65,25500.0
2008-12-30 13:40:00,18.65,18.71,18.65,18.71,20800.0,18.65,18.71,18.65,18.71,20800.0
2008-12-30 13:50:00,18.71,18.74,18.67,18.68,19200.0,18.71,18.74,18.67,18.68,19200.0
2008-12-30 14:00:00,18.68,18.7,18.64,18.69,26400.0,18.68,18.7,18.64,18.69,26400.0
2008-12-30 14:10:00,18.7,18.72,18.68,18.69,29700.0,18.7,18.72,18.68,18.69,29700.0
2008-12-30 14:20:00,18.68,18.75,18.68,18.69,92200.0,18.68,18.75,18.68,18.69,92200.0
2008-12-30 14:30:00,18.7,18.72,18.67,18.68,41900.0,18.7,18.72,18.67,18.68,41900.0
2008-12-30 14:40:00,18.68,18.7,18.66,18.7,29900.0,18.68,18.7,18.66,18.7,29900.0
2008-12-30 14:50:00,18.7,18.72,18.69,18.71,22100.0,18.7,18.72,18.69,18.71,22100.0
2008-12-30 15:00:00,18.72,18.76,18.72,18.73,36900.0,18.72,18.76,18.72,18.73,36900.0
2008-12-30 15:10:00,18.73,18.73,18.7,18.71,40400.0,18.73,18.73,18.7,18.71,40400.0
2008-12-30 15:20:00,18.71,18.78,18.7,18.78,51000.0,18.71,18.78,18.7,18.78,51000.0
2008-12-30 15:30:00,18.77,18.84,18.77,18.84,90300.0,18.77,18.84,18.77,18.84,90300.0
2008-12-30 15:40:00,18.84,18.89,18.82,18.85,92000.0,18.84,18.89,18.82,18.85,92000.0
2008-12-30 15:50:00,18.85,19.01,18.85,18.96,265500.0,18.85,19.01,18.85,18.96,265500.0
2008-12-31 09:30:00,18.55,19.14,18.55,19.14,40900.0,18.55,19.14,18.55,19.14,40900.0
2008-12-31 09:40:00,19.14,19.33,19.13,19.32,50400.0,19.14,19.33,19.13,19.32,50400.0
2008-12-31 09:50:00,19.32,19.39,19.26,19.35,45000.0,19.32,19.39,19.26,19.35,45000.0
2008-12-31 10:00:00,19.35,19.48,19.35,19.45,25000.0,19.35,19.48,19.35,19.45,25000.0
2008-12-31 10:10:00,19.44,19.49,19.44,19.45,22200.0,19.44,19.49,19.44,19.45,22200.0
2008-12-31 10:20:00,19.45,19.48,19.44,19.45,28500.0,19.45,19.48,19.44,19.45,28500.0
2008-12-31 10:30:00,19.46,19.49,19.43,19.43,36200.0,19.46,19.49,19.43,19.43,36200.0
2008-12-31 10:40:00,19.43,19.58,19.42,19.56,41500.0,19.43,19.58,19.42,19.56,41500.0
2008-12-31 10:50:00,19.56,19.69,19.55,19.67,62400.0,19.56,19.69,19.55,19.67,62400.0
2008-12-31 11:00:00,19.66,19.75,19.64,19.75,72700.0,19.66,19.75,19.64,19.75,72700.0
2008-12-31 11:10:00,19.75,19.79,19.71,19.72,50500.0,19.75,19.79,19.71,19.72,50500.0
2008-12-31 11:20:00,19.72,19.79,19.7,19.78,69500.0,19.72,19.79,19.7,19.78,69500.0
2008-12-31 11:30:00,19.78,19.8,19.73,19.73,14400.0,19.78,19.8,19.73,19.73,14400.0
2008-12-31 11:40:00,19.73,19.77,19.65,19.73,46000.0,19.73,19.77,19.65,19.73,46000.0
2008-12-31 11:50:00,19.73,19.77,19.71,19.77,21900.0,19.73,19.77,19.71,19.77,21900.0
2008-12-31 12:00:00,19.77,19.83,19.76,19.82,38100.0,19.77,19.83,19.76,19.82,38100.0
2008-12-31 12:10:00,19.82,19.89,19.82,19.85,52400.0,19.82,19.89,19.82,19.85,52400.0
2008-12-31 12:20:00,19.85,19.86,19.82,19.82,17000.0,19.85,19.86,19.82,19.82,17000.0
2008-12-31 12:30:00,19.82,19.82,19.8,19.82,23100.0,19.82,19.82,19.8,19.82,23100.0
2008-12-31 12:40:00,19.81,19.85,19.81,19.85,21300.0,19.81,19.85,19.81,19.85,21300.0
2008-12-31 12:50:00,19.84,19.84,19.82,19.82,11200.0,19.84,19.84,19.82,19.82,11200.0
2008-12-31 13:00:00,19.83,19.83,19.75,19.76,20600.0,19.83,19.83,19.75,19.76,20600.0
2008-12-31 13:10:00,19.75,19.75,19.7,19.71,23400.0,19.75,19.75,19.7,19.71,23400.0
2008-12-31 13:20:00,19.71,19.72,19.68,19.69,20200.0,19.71,19.72,19.68,19.69,20200.0
2008-12-31 13:30:00,19.69,19.7,19.68,19.69,26000.0,19.69,19.7,19.68,19.69,26000.0
2008-12-31 13:40:00,19.7,19.72,19.69,19.7,21800.0,19.7,19.72,19.69,19.7,21800.0
2008-12-31 13:50:00,19.7,19.78,19.65,19.75,33100.0,19.7,19.78,19.65,19.75,33100.0
2008-12-31 14:00:00,19.74,19.88,19.74,19.79,40800.0,19.74,19.88,19.74,19.79,40800.0
2008-12-31 14:10:00,19.8,19.8,19.74,19.75,31400.0,19.8,19.8,19.74,19.75,31400.0
2008-12-31 14:20:00,19.75,19.81,19.74,19.8,44000.0,19.75,19.81,19.74,19.8,44000.0
2008-12-31 14:30:00,19.81,19.83,19.72,19.76,51500.0,19.81,19.83,19.72,19.76,51500.0
2008-12-31 14:40:00,19.77,19.83,19.77,19.83,31400.0,19.77,19.83,19.77,19.83,31400.0
2008-12-31 14:50:00,19.83,19.91,19.82,19.91,74400.0,19.83,19.91,19.82,19.91,74400.0
2008-12-31 15:00:00,19.91,20.01,19.91,20.0,126200.0,19.91,20.01,19.91,20.0,126200.0
2008-12-31 15:10:00,19.99,20.0,19.87,19.87,56800.0,19.99,20.0,19.87,19.87,56800.0
2008-12-31 15:20:00,19.87,19.87,19.75,19.81,76400.0,19.87,19.87,19.75,19.81,76400.0
2008-12-31 15:30:00,19.81,19.93,19.8,19.88,58400.0,19.81,19.93,19.8,19.88,58400.0
2008-12-31 15:40:00,19.89,19.89,19.69,19.77,78300.0,19.89,19.89,19.69,19.77,78300.0
2008-12-31 15:50:00,19.76,19.8,19.64,19.69,359000.0,19.76,19.8,19.64,19.69,359000.0
2009-01-02 09:30:00,19.66,19.85,19.55,19.67,52900.0,19.66,19.85,19.55,19.67,52900.0
2009-01-02 09:40:00,19.67,19.88,19.67,19.77,33200.0,19.67,19.88,19.67,19.77,33200.0
2009-01-02 09:50:00,19.78,19.78,19.67,19.74,11500.0,19.78,19.78,19.67,19.74,11500.0
2009-01-02 10:00:00,19.73,19.79,19.7,19.75,24100.0,19.73,19.79,19.7,19.75,24100.0
2009-01-02 10:10:00,19.74,19.84,19.73,19.79,32900.0,19.74,19.84,19.73,19.79,32900.0
2009-01-02 10:20:00,19.8,19.85,19.76,19.81,29500.0,19.8,19.85,19.76,19.81,29500.0
2009-01-02 10:30:00,19.8,20.12,19.8,20.12,65600.0,19.8,20.12,19.8,20.12,65600.0
2009-01-02 10:40:00,20.12,20.13,19.94,19.97,39200.0,20.12,20.13,19.94,19.97,39200.0
2009-01-02 10:50:00,19.97,20.17,19.96,20.13,32500.0,19.97,20.17,19.96,20.13,32500.0
2009-01-02 11:00:00,20.13,20.17,20.09,20.16,20200.0,20.13,20.17,20.09,20.16,20200.0
2009-01-02 11:10:00,20.17,20.17,19.95,19.99,75400.0,20.17,20.17,19.95,19.99,75400.0
2009-01-02 11:20:00,19.99,20.05,19.97,19.99,101500.0,19.99,20.05,19.97,19.99,101500.0
2009-01-02 11:30:00,19.99,20.0,19.94,19.99,101400.0,19.99,20.0,19.94,19.99,101400.0
2009-01-02 11:40:00,19.99,20.02,19.98,19.98,54500.0,19.99,20.02,19.98,19.98,54500.0
2009-01-02 11:50:00,19.99,20.02,19.91,19.91,70500.0,19.99,20.02,19.91,19.91,70500.0
2009-01-02 12:00:00,19.92,20.0,19.86,20.0,49300.0,19.92,20.0,19.86,20.0,49300.0
2009-01-02 12:10:00,20.01,20.01,19.97,19.99,27000.0,20.01,20.01,19.97,19.99,27000.0
2009-01-02 12:20:00,20.0,20.0,19.97,19.98,29700.0,20.0,20.0,19.97,19.98,29700.0
2009-01-02 12:30:00,19.97,20.02,19.97,20.0,31200.0,19.97,20.02,19.97,20.0,31200.0
2009-01-02 12:40:00,20.01,20.12,20.01,20.12,57900.0,20.01,20.12,20.01,20.12,57900.0
2009-01-02 12:50:00,20.11,20.12,20.07,20.1,23300.0,20.11,20.12,20.07,20.1,23300.0
2009-01-02 13:00:00,20.1,20.16,20.06,20.07,58200.0,20.1,20.16,20.06,20.07,58200.0
2009-01-02 13:10:00,20.08,20.12,19.99,20.1,169200.0,20.08,20.12,19.99,20.1,169200.0
2009-01-02 13:20:00,20.09,20.2,20.09,20.19,34500.0,20.09,20.2,20.09,20.19,34500.0
2009-01-02 13:30:00,20.2,20.23,20.18,20.23,20200.0,20.2,20.23,20.18,20.23,20200.0
2009-01-02 13:40:00,20.23,20.34,20.23,20.3,41500.0,20.23,20.34,20.23,20.3,41500.0
2009-01-02 13:50:00,20.3,20.31,20.22,20.29,30400.0,20.3,20.31,20.22,20.29,30400.0
2009-01-02 14:00:00,20.3,20.3,20.27,20.28,22300.0,20.3,20.3,20.27,20.28,22300.0
2009-01-02 14:10:00,20.29,20.4,20.26,20.38,50400.0,20.29,20.4,20.26,20.38,50400.0
2009-01-02 14:20:00,20.38,20.51,20.38,20.51,63600.0,20.38,20.51,20.38,20.51,63600.0
2009-01-02 14:30:00,20.52,20.57,20.51,20.54,54600.0,20.52,20.57,20.51,20.54,54600.0
2009-01-02 14:40:00,20.54,20.62,20.54,20.61,50000.0,20.54,20.62,20.54,20.61,50000.0
2009-01-02 14:50:00,20.61,20.63,20.57,20.63,48100.0,20.61,20.63,20.57,20.63,48100.0
2009-01-02 15:00:00,20.63,20.72,20.63,20.65,83200.0,20.63,20.72,20.63,20.65,83200.0
2009-01-02 15:10:00,20.66,20.76,20.65,20.73,73800.0,20.66,20.76,20.65,20.73,73800.0
2009-01-02 15:20:00,20.73,20.76,20.69,20.7,132000.0,20.73,20.76,20.69,20.7,132000.0
2009-01-02 15:30:00,20.7,20.71,20.6,20.64,156000.0,20.7,20.71,20.6,20.64,156000.0
2009-01-02 15:40:00,20.65,20.71,20.62,20.68,205700.0,20.65,20.71,20.62,20.68,205700.0
2009-01-02 15:50:00,20.68,20.76,20.62,20.66,346800.0,20.68,20.76,20.62,20.66,346800.0
2009-01-05 09:30:00,20.63,20.63,20.15,20.18,117100.0,20.63,20.63,20.15,20.18,117100.0
2009-01-05 09:40:00,20.17,20.23,20.05,20.16,47500.0,20.17,20.23,20.05,20.16,47500.0
2009-01-05 09:50:00,20.17,20.19,20.08,20.17,34700.0,20.17,20.19,20.08,20.17,34700.0
2009-01-05 10:00:00,20.18,20.38,20.16,20.38,73900.0,20.18,20.38,20.16,20.38,73900.0
2009-01-05 10:10:00,20.38,20.46,20.32,20.33,53400.0,20.38,20.46,20.32,20.33,53400.0
2009-01-05 10:20:00,20.34,20.53,20.34,20.51,35300.0,20.34,20.53,20.34,20.51,35300.0
2009-01-05 10:30:00,20.51,20.6,20.5,20.58,54400.0,20.51,20.6,20.5,20.58,54400.0
2009-01-05 10:40:00,20.59,20.74,20.58,20.69,57900.0,20.59,20.74,20.58,20.69,57900.0
2009-01-05 10:50:00,20.69,20.74,20.67,20.67,36000.0,20.69,20.74,20.67,20.67,36000.0
2009-01-05 11:00:00,20.67,20.69,20.55,20.56,66800.0,20.67,20.69,20.55,20.56,66800.0
2009-01-05 11:10:00,20.57,20.65,20.56,20.56,51300.0,20.57,20.65,20.56,20.56,51300.0
2009-01-05 11:20:00,20.56,20.56,20.38,20.39,48100.0,20.56,20.56,20.38,20.39,48100.0
2009-01-05 11:30:00,20.4,20.4,20.33,20.39,71400.0,20.4,20.4,20.33,20.39,71400.0
2009-01-05 11:40:00,20.4,20.47,20.4,20.46,31400.0,20.4,20.47,20.4,20.46,31400.0
2009-01-05 11:50:00,20.47,20.47,20.29,20.32,51300.0,20.47,20.47,20.29,20.32,51300.0
2009-01-05 12:00:00,20.31,20.32,20.28,20.3,33800.0,20.31,20.32,20.28,20.3,33800.0
2009-01-05 12:10:00,20.3,20.5,20.3,20.49,32900.0,20.3,20.5,20.3,20.49,32900.0
2009-01-05 12:20:00,20.5,20.52,20.32,20.39,116100.0,20.5,20.52,20.32,20.39,116100.0
2009-01-05 12:30:00,20.38,20.4,20.37,20.38,46100.0,20.38,20.4,20.37,20.38,46100.0
2009-01-05 12:40:00,20.38,20.43,20.35,20.42,42400.0,20.38,20.43,20.35,20.42,42400.0
2009-01-05 12:50:00,20.42,20.52,20.4,20.52,58200.0,20.42,20.52,20.4,20.52,58200.0
2009-01-05 13:00:00,20.51,20.55,20.5,20.55,41500.0,20.51,20.55,20.5,20.55,41500.0
2009-01-05 13:10:00,20.54,20.63,20.52,20.6,70900.0,20.54,20.63,20.52,20.6,70900.0
2009-01-05 13:20:00,20.6,20.73,20.6,20.69,38700.0,20.6,20.73,20.6,20.69,38700.0
2009-01-05 13:30:00,20.69,20.78,20.66,20.68,51400.0,20.69,20.78,20.66,20.68,51400.0
2009-01-05 13:40:00,20.67,20.76,20.67,20.73,38800.0,20.67,20.76,20.67,20.73,38800.0
2009-01-05 13:50:00,20.72,20.86,20.72,20.84,48400.0,20.72,20.86,20.72,20.84,48400.0
2009-01-05 14:00:00,20.85,20.92,20.83,20.84,35400.0,20.85,20.92,20.83,20.84,35400.0
2009-01-05 14:10:00,20.83,20.84,20.8,20.83,37000.0,20.83,20.84,20.8,20.83,37000.0
2009-01-05 14:20:00,20.83,20.89,20.79,20.83,70400.0,20.83,20.89,20.79,20.83,70400.0
2009-01-05 14:30:00,20.82,20.82,20.75,20.77,44000.0,20.82,20.82,20.75,20.77,44000.0
2009-01-05 14:40:00,20.76,20.83,20.73,20.73,111000.0,20.76,20.83,20.73,20.73,111000.0
2009-01-05 14:50:00,20.73,20.73,20.59,20.73,95700.0,20.73,20.73,20.59,20.73,95700.0
2009-01-05 15:00:00,20.73,20.91,20.73,20.81,97700.0,20.73,20.91,20.73,20.81,97700.0
2009-01-05 15:10:00,20.79,20.87,20.77,20.82,98300.0,20.79,20.87,20.77,20.82,98300.0
2009-01-05 15:20:00,20.82,20.85,20.72,20.82,102800.0,20.82,20.85,20.72,20.82,102800.0
2009-01-05 15:30:00,20.82,20.9,20.78,20.84,248000.0,20.82,20.9,20.78,20.84,248000.0
2009-01-05 15:40:00,20.85,20.92,20.78,20.79,162300.0,20.85,20.92,20.78,20.79,162300.0
2009-01-05 15:50:00,20.8,20.89,20.79,20.89,226800.0,20.8,20.89,20.79,20.89,226800.0
2009-01-06 09:30:00,21.15,21.4,20.98,21.1,94400.0,21.15,21.4,20.98,21.1,94400.0
2009-01-06 09:40:00,21.1,21.33,21.1,21.31,91700.0,21.1,21.33,21.1,21.31,91700.0
2009-01-06 09:50:00,21.3,21.56,21.28,21.55,85600.0,21.3,21.56,21.28,21.55,85600.0
2009-01-06 10:00:00,21.56,21.7,21.45,21.45,120000.0,21.56,21.7,21.45,21.45,120000.0
2009-01-06 10:10:00,21.44,21.44,21.08,21.15,94000.0,21.44,21.44,21.08,21.15,94000.0
2009-01-06 10:20:00,21.16,21.33,21.06,21.13,55400.0,21.16,21.33,21.06,21.13,55400.0
2009-01-06 10:30:00,21.14,21.39,21.14,21.36,35800.0,21.14,21.39,21.14,21.36,35800.0
2009-01-06 10:40:00,21.38,21.46,21.37,21.37,23700.0,21.38,21.46,21.37,21.37,23700.0
2009-01-06 10:50:00,21.37,21.41,21.33,21.37,22600.0,21.37,21.41,21.33,21.37,22600.0
2009-01-06 11:00:00,21.38,21.41,21.21,21.21,31900.0,21.38,21.41,21.21,21.21,31900.0
2009-01-06 11:10:00,21.21,21.35,21.21,21.33,24200.0,21.21,21.35,21.21,21.33,24200.0
2009-01-06 11:20:00,21.33,21.34,21.25,21.25,25800.0,21.33,21.34,21.25,21.25,25800.0
2009-01-06 11:30:00,21.25,21.35,21.25,21.34,18600.0,21.25,21.35,21.25,21.34,18600.0
2009-01-06 11:40:00,21.34,21.41,21.33,21.36,23000.0,21.34,21.41,21.33,21.36,23000.0
2009-01-06 11:50:00,21.36,21.38,21.26,21.27,25200.0,21.36,21.38,21.26,21.27,25200.0
2009-01-06 12:00:00,21.27,21.44,21.26,21.44,34400.0,21.27,21.44,21.26,21.44,34400.0
2009-01-06 12:10:00,21.45,21.49,21.43,21.44,19500.0,21.45,21.49,21.43,21.44,19500.0
2009-01-06 12:20:00,21.44,21.51,21.43,21.51,41100.0,21.44,21.51,21.43,21.51,41100.0
2009-01-06 12:30:00,21.51,21.6,21.51,21.58,31100.0,21.51,21.6,21.51,21.58,31100.0
2009-01-06 12:40:00,21.58,21.58,21.47,21.51,56400.0,21.58,21.58,21.47,21.51,56400.0
2009-01-06 12:50:00,21.53,21.55,21.5,21.5,40600.0,21.53,21.55,21.5,21.5,40600.0
2009-01-06 13:00:00,21.51,21.52,21.29,21.34,109900.0,21.51,21.52,21.29,21.34,109900.0
2009-01-06 13:10:00,21.34,21.4,21.25,21.25,40500.0,21.34,21.4,21.25,21.25,40500.0
2009-01-06 13:20:00,21.25,21.28,21.19,21.25,57600.0,21.25,21.28,21.19,21.25,57600.0
2009-01-06 13:30:00,21.25,21.34,21.23,21.31,30500.0,21.25,21.34,21.23,21.31,30500.0
2009-01-06 13:40:00,21.3,21.37,21.28,21.34,41100.0,21.3,21.37,21.28,21.34,41100.0
2009-01-06 13:50:00,21.35,21.37,21.24,21.24,57800.0,21.35,21.37,21.24,21.24,57800.0
2009-01-06 14:00:00,21.24,21.26,21.12,21.18,174000.0,21.24,21.26,21.12,21.18,174000.0
2009-01-06 14:10:00,21.17,21.26,21.1,21.24,142700.0,21.17,21.26,21.1,21.24,142700.0
2009-01-06 14:20:00,21.24,21.26,21.03,21.07,228200.0,21.24,21.26,21.03,21.07,228200.0
2009-01-06 14:30:00,21.08,21.12,21.05,21.11,181200.0,21.08,21.12,21.05,21.11,181200.0
2009-01-06 14:40:00,21.11,21.25,21.07,21.22,111900.0,21.11,21.25,21.07,21.22,111900.0
2009-01-06 14:50:00,21.22,21.28,21.11,21.28,83100.0,21.22,21.28,21.11,21.28,83100.0
2009-01-06 15:00:00,21.27,21.28,21.1,21.13,89600.0,21.27,21.28,21.1,21.13,89600.0
2009-01-06 15:10:00,21.13,21.13,20.99,20.99,138900.0,21.13,21.13,20.99,20.99,138900.0
2009-01-06 15:20:00,21.0,21.01,20.83,20.84,314500.0,21.0,21.01,20.83,20.84,314500.0
2009-01-06 15:30:00,20.85,20.86,20.72,20.76,296300.0,20.85,20.86,20.72,20.76,296300.0
2009-01-06 15:40:00,20.76,20.87,20.71,20.86,273300.0,20.76,20.87,20.71,20.86,273300.0
2009-01-06 15:50:00,20.87,20.88,20.8,20.85,210400.0,20.87,20.88,20.8,20.85,210400.0
2009-01-07 09:30:00,20.57,20.58,20.22,20.23,46700.0,20.57,20.58,20.22,20.23,46700.0
2009-01-07 09:40:00,20.24,20.3,20.13,20.2,92700.0,20.24,20.3,20.13,20.2,92700.0
2009-01-07 09:50:00,20.21,20.31,20.14,20.19,68100.0,20.21,20.31,20.14,20.19,68100.0
2009-01-07 10:00:00,20.19,20.26,19.99,20.16,154100.0,20.19,20.26,19.99,20.16,154100.0
2009-01-07 10:10:00,20.16,20.21,19.89,20.04,156400.0,20.16,20.21,19.89,20.04,156400.0
2009-01-07 10:20:00,20.05,20.23,20.0,20.23,121300.0,20.05,20.23,20.0,20.23,121300.0
2009-01-07 10:30:00,20.23,20.3,20.08,20.26,96100.0,20.23,20.3,20.08,20.26,96100.0
2009-01-07 10:40:00,20.26,20.27,20.16,20.22,95500.0,20.26,20.27,20.16,20.22,95500.0
2009-01-07 10:50:00,20.21,20.26,20.14,20.24,54900.0,20.21,20.26,20.14,20.24,54900.0
2009-01-07 11:00:00,20.23,20.36,20.2,20.25,81300.0,20.23,20.36,20.2,20.25,81300.0
2009-01-07 11:10:00,20.25,20.31,20.23,20.24,51700.0,20.25,20.31,20.23,20.24,51700.0
2009-01-07 11:20:00,20.23,20.35,20.2,20.35,54700.0,20.23,20.35,20.2,20.35,54700.0
2009-01-07 11:30:00,20.35,20.37,20.21,20.25,62600.0,20.35,20.37,20.21,20.25,62600.0
2009-01-07 11:40:00,20.26,20.46,20.25,20.39,47800.0,20.26,20.46,20.25,20.39,47800.0
2009-01-07 11:50:00,20.4,20.42,20.34,20.37,39000.0,20.4,20.42,20.34,20.37,39000.0
2009-01-07 12:00:00,20.36,20.36,20.25,20.26,39600.0,20.36,20.36,20.25,20.26,39600.0
2009-01-07 12:10:00,20.26,20.39,20.26,20.38,40400.0,20.26,20.39,20.26,20.38,40400.0
2009-01-07 12:20:00,20.37,20.38,20.22,20.29,48100.0,20.37,20.38,20.22,20.29,48100.0
2009-01-07 12:30:00,20.29,20.3,20.22,20.26,43000.0,20.29,20.3,20.22,20.26,43000.0
2009-01-07 12:40:00,20.26,20.27,20.19,20.23,73100.0,20.26,20.27,20.19,20.23,73100.0
2009-01-07 12:50:00,20.21,20.22,20.17,20.22,49600.0,20.21,20.22,20.17,20.22,49600.0
2009-01-07 13:00:00,20.22,20.31,20.2,20.3,28700.0,20.22,20.31,20.2,20.3,28700.0
2009-01-07 13:10:00,20.3,20.41,20.3,20.4,49000.0,20.3,20.41,20.3,20.4,49000.0
2009-01-07 13:20:00,20.39,20.39,20.33,20.37,29100.0,20.39,20.39,20.33,20.37,29100.0
2009-01-07 13:30:00,20.37,20.43,20.36,20.4,45000.0,20.37,20.43,20.36,20.4,45000.0
2009-01-07 13:40:00,20.4,20.41,20.24,20.3,45700.0,20.4,20.41,20.24,20.3,45700.0
2009-01-07 13:50:00,20.28,20.29,20.19,20.2,83600.0,20.28,20.29,20.19,20.2,83600.0
2009-01-07 14:00:00,20.2,20.21,20.08,20.1,118100.0,20.2,20.21,20.08,20.1,118100.0
2009-01-07 14:10:00,20.11,20.11,20.01,20.02,185700.0,20.11,20.11,20.01,20.02,185700.0
2009-01-07 14:20:00,20.02,20.04,19.96,19.98,122800.0,20.02,20.04,19.96,19.98,122800.0
2009-01-07 14:30:00,19.97,20.0,19.91,19.96,80400.0,19.97,20.0,19.91,19.96,80400.0
2009-01-07 14:40:00,19.95,19.96,19.91,19.94,97600.0,19.95,19.96,19.91,19.94,97600.0
2009-01-07 14:50:00,19.94,20.03,19.92,20.02,40100.0,19.94,20.03,19.92,20.02,40100.0
2009-01-07 15:00:00,20.02,20.04,19.92,19.93,53100.0,20.02,20.04,19.92,19.93,53100.0
2009-01-07 15:10:00,19.93,20.02,19.93,19.99,78000.0,19.93,20.02,19.93,19.99,78000.0
2009-01-07 15:20:00,19.98,20.12,19.98,20.12,101200.0,19.98,20.12,19.98,20.12,101200.0
2009-01-07 15:30:00,20.11,20.2,20.11,20.12,114100.0,20.11,20.2,20.11,20.12,114100.0
2009-01-07 15:40:00,20.12,20.16,20.02,20.09,179100.0,20.12,20.16,20.02,20.09,179100.0
2009-01-07 15:50:00,20.09,20.18,20.04,20.04,368200.0,20.09,20.18,20.04,20.04,368200.0
2009-01-08 09:30:00,19.59,19.61,19.13,19.15,403300.0,19.59,19.61,19.13,19.15,403300.0
2009-01-08 09:40:00,19.15,19.22,18.96,19.1,208500.0,19.15,19.22,18.96,19.1,208500.0
2009-01-08 09:50:00,19.1,19.22,19.06,19.19,105700.0,19.1,19.22,19.06,19.19,105700.0
2009-01-08 10:00:00,19.19,19.19,19.01,19.09,169400.0,19.19,19.19,19.01,19.09,169400.0
2009-01-08 10:10:00,19.09,19.21,19.06,19.16,255400.0,19.09,19.21,19.06,19.16,255400.0
2009-01-08 10:20:00,19.15,19.16,19.05,19.15,140500.0,19.15,19.16,19.05,19.15,140500.0
2009-01-08 10:30:00,19.15,19.27,19.14,19.25,200700.0,19.15,19.27,19.14,19.25,200700.0
2009-01-08 10:40:00,19.25,19.36,19.25,19.32,153900.0,19.25,19.36,19.25,19.32,153900.0
2009-01-08 10:50:00,19.32,19.46,19.32,19.45,147100.0,19.32,19.46,19.32,19.45,147100.0
2009-01-08 11:00:00,19.45,19.52,19.42,19.51,99300.0,19.45,19.52,19.42,19.51,99300.0
2009-01-08 11:10:00,19.51,19.53,19.46,19.47,81200.0,19.51,19.53,19.46,19.47,81200.0
2009-01-08 11:20:00,19.47,19.54,19.34,19.35,52300.0,19.47,19.54,19.34,19.35,52300.0
2009-01-08 11:30:00,19.35,19.36,19.29,19.3,58000.0,19.35,19.36,19.29,19.3,58000.0
2009-01-08 11:40:00,19.3,19.3,19.21,19.27,105800.0,19.3,19.3,19.21,19.27,105800.0
2009-01-08 11:50:00,19.27,19.28,19.18,19.24,87200.0,19.27,19.28,19.18,19.24,87200.0
2009-01-08 12:00:00,19.23,19.36,19.23,19.34,81800.0,19.23,19.36,19.23,19.34,81800.0
2009-01-08 12:10:00,19.34,19.42,19.26,19.26,56800.0,19.34,19.42,19.26,19.26,56800.0
2009-01-08 12:20:00,19.25,19.27,19.18,19.19,74900.0,19.25,19.27,19.18,19.19,74900.0
2009-01-08 12:30:00,19.19,19.19,19.11,19.12,95900.0,19.19,19.19,19.11,19.12,95900.0
2009-01-08 12:40:00,19.12,19.19,19.11,19.18,123700.0,19.12,19.19,19.11,19.18,123700.0
2009-01-08 12:50:00,19.18,19.19,19.11,19.13,63700.0,19.18,19.19,19.11,19.13,63700.0
2009-01-08 13:00:00,19.13,19.13,19.08,19.08,50100.0,19.13,19.13,19.08,19.08,50100.0
2009-01-08 13:10:00,19.08,19.09,19.03,19.03,55300.0,19.08,19.09,19.03,19.03,55300.0
2009-01-08 13:20:00,19.03,19.1,19.03,19.05,62900.0,19.03,19.1,19.03,19.05,62900.0
2009-01-08 13:30:00,19.06,19.1,19.02,19.1,36700.0,19.06,19.1,19.02,19.1,36700.0
2009-01-08 13:40:00,19.09,19.13,19.09,19.11,43100.0,19.09,19.13,19.09,19.11,43100.0
2009-01-08 13:50:00,19.12,19.13,19.09,19.11,47000.0,19.12,19.13,19.09,19.11,47000.0
2009-01-08 14:00:00,19.11,19.19,19.09,19.19,88700.0,19.11,19.19,19.09,19.19,88700.0
2009-01-08 14:10:00,19.19,19.23,19.15,19.17,129500.0,19.19,19.23,19.15,19.17,129500.0
2009-01-08 14:20:00,19.17,19.17,19.04,19.05,136200.0,19.17,19.17,19.04,19.05,136200.0
2009-01-08 14:30:00,19.04,19.16,19.0,19.16,114600.0,19.04,19.16,19.0,19.16,114600.0
2009-01-08 14:40:00,19.16,19.31,19.15,19.28,75200.0,19.16,19.31,19.15,19.28,75200.0
2009-01-08 14:50:00,19.28,19.31,19.23,19.3,101100.0,19.28,19.31,19.23,19.3,101100.0
2009-01-08 15:00:00,19.29,19.31,19.25,19.28,138800.0,19.29,19.31,19.25,19.28,138800.0
2009-01-08 15:10:00,19.27,19.27,19.22,19.25,151500.0,19.27,19.27,19.22,19.25,151500.0
2009-01-08 15:20:00,19.25,19.26,19.2,19.21,235200.0,19.25,19.26,19.2,19.21,235200.0
2009-01-08 15:30:00,19.2,19.21,19.02,19.09,211300.0,19.2,19.21,19.02,19.09,211300.0
2009-01-08 15:40:00,19.09,19.29,19.09,19.21,337900.0,19.09,19.29,19.09,19.21,337900.0
2009-01-08 15:50:00,19.21,19.26,19.18,19.2,407300.0,19.21,19.26,19.18,19.2,407300.0
2009-01-09 09:30:00,19.41,19.55,18.89,18.9,63900.0,19.41,19.55,18.89,18.9,63900.0
2009-01-09 09:40:00,18.89,18.91,18.44,18.47,275100.0,18.89,18.91,18.44,18.47,275100.0
2009-01-09 09:50:00,18.48,18.58,18.44,18.53,158800.0,18.48,18.58,18.44,18.53,158800.0
2009-01-09 10:00:00,18.52,18.75,18.52,18.72,103600.0,18.52,18.75,18.52,18.72,103600.0
2009-01-09 10:10:00,18.72,18.75,18.55,18.71,121800.0,18.72,18.75,18.55,18.71,121800.0
2009-01-09 10:20:00,18.71,18.75,18.69,18.72,90000.0,18.71,18.75,18.69,18.72,90000.0
2009-01-09 10:30:00,18.71,18.77,18.66,18.72,208500.0,18.71,18.77,18.66,18.72,208500.0
2009-01-09 10:40:00,18.72,18.8,18.71,18.79,56700.0,18.72,18.8,18.71,18.79,56700.0
2009-01-09 10:50:00,18.8,18.81,18.75,18.77,38500.0,18.8,18.81,18.75,18.77,38500.0
2009-01-09 11:00:00,18.77,18.93,18.75,18.88,50600.0,18.77,18.93,18.75,18.88,50600.0
2009-01-09 11:10:00,18.88,18.94,18.86,18.94,59400.0,18.88,18.94,18.86,18.94,59400.0
2009-01-09 11:20:00,18.94,19.09,18.94,18.96,101800.0,18.94,19.09,18.94,18.96,101800.0
2009-01-09 11:30:00,18.95,18.96,18.91,18.94,27400.0,18.95,18.96,18.91,18.94,27400.0
2009-01-09 11:40:00,18.93,18.95,18.8,18.87,40400.0,18.93,18.95,18.8,18.87,40400.0
2009-01-09 11:50:00,18.87,18.95,18.84,18.94,22700.0,18.87,18.95,18.84,18.94,22700.0
2009-01-09 12:00:00,18.95,19.01,18.94,18.99,77500.0,18.95,19.01,18.94,18.99,77500.0
2009-01-09 12:10:00,19.0,19.0,18.91,18.93,48100.0,19.0,19.0,18.91,18.93,48100.0
2009-01-09 12:20:00,18.92,18.95,18.91,18.92,41500.0,18.92,18.95,18.91,18.92,41500.0
2009-01-09 12:30:00,18.91,18.99,18.91,18.96,27800.0,18.91,18.99,18.91,18.96,27800.0
2009-01-09 12:40:00,18.95,18.97,18.85,18.86,50900.0,18.95,18.97,18.85,18.86,50900.0
2009-01-09 12:50:00,18.86,18.9,18.85,18.88,16000.0,18.86,18.9,18.85,18.88,16000.0
2009-01-09 13:00:00,18.88,19.01,18.83,18.86,76800.0,18.88,19.01,18.83,18.86,76800.0
2009-01-09 13:10:00,18.86,18.87,18.79,18.85,36000.0,18.86,18.87,18.79,18.85,36000.0
2009-01-09 13:20:00,18.85,18.86,18.81,18.82,21000.0,18.85,18.86,18.81,18.82,21000.0
2009-01-09 13:30:00,18.81,18.89,18.77,18.87,21700.0,18.81,18.89,18.77,18.87,21700.0
2009-01-09 13:40:00,18.87,18.94,18.87,18.91,44800.0,18.87,18.94,18.87,18.91,44800.0
2009-01-09 13:50:00,18.9,18.9,18.83,18.87,40500.0,18.9,18.9,18.83,18.87,40500.0
2009-01-09 14:00:00,18.87,18.97,18.87,18.88,100500.0,18.87,18.97,18.87,18.88,100500.0
2009-01-09 14:10:00,18.88,18.88,18.78,18.84,155200.0,18.88,18.88,18.78,18.84,155200.0
2009-01-09 14:20:00,18.84,18.87,18.75,18.77,109100.0,18.84,18.87,18.75,18.77,109100.0
2009-01-09 14:30:00,18.77,18.87,18.76,18.84,98700.0,18.77,18.87,18.76,18.84,98700.0
2009-01-09 14:40:00,18.85,18.92,18.79,18.87,131500.0,18.85,18.92,18.79,18.87,131500.0
2009-01-09 14:50:00,18.87,18.87,18.83,18.85,90000.0,18.87,18.87,18.83,18.85,90000.0
2009-01-09 15:00:00,18.84,18.87,18.74,18.75,113100.0,18.84,18.87,18.74,18.75,113100.0
2009-01-09 15:10:00,18.75,18.76,18.7,18.75,248400.0,18.75,18.76,18.7,18.75,248400.0
2009-01-09 15:20:00,18.75,18.75,18.61,18.65,126700.0,18.75,18.75,18.61,18.65,126700.0
2009-01-09 15:30:00,18.65,18.7,18.62,18.66,253700.0,18.65,18.7,18.62,18.66,253700.0
2009-01-09 15:40:00,18.67,18.68,18.5,18.51,407000.0,18.67,18.68,18.5,18.51,407000.0
2009-01-09 15:50:00,18.51,18.53,18.4,18.49,566900.0,18.51,18.53,18.4,18.49,566900.0
2009-01-12 09:30:00,18.43,18.99,18.42,18.99,116500.0,18.43,18.99,18.42,18.99,116500.0
2009-01-12 09:40:00,18.97,18.99,18.72,18.88,141400.0,18.97,18.99,18.72,18.88,141400.0
2009-01-12 09:50:00,18.89,19.04,18.79,19.04,87800.0,18.89,19.04,18.79,19.04,87800.0
2009-01-12 10:00:00,19.02,19.11,18.9,18.93,210900.0,19.02,19.11,18.9,18.93,210900.0
2009-01-12 10:10:00,18.91,19.01,18.87,18.88,59600.0,18.91,19.01,18.87,18.88,59600.0
2009-01-12 10:20:00,18.88,18.93,18.72,18.93,214300.0,18.88,18.93,18.72,18.93,214300.0
2009-01-12 10:30:00,18.92,18.99,18.92,18.97,133200.0,18.92,18.99,18.92,18.97,133200.0
2009-01-12 10:40:00,18.98,19.05,18.97,18.97,104000.0,18.98,19.05,18.97,18.97,104000.0
2009-01-12 10:50:00,18.97,19.0,18.87,18.98,94800.0,18.97,19.0,18.87,18.98,94800.0
2009-01-12 11:00:00,18.98,19.03,18.88,18.9,125200.0,18.98,19.03,18.88,18.9,125200.0
2009-01-12 11:10:00,18.9,18.92,18.85,18.9,72500.0,18.9,18.92,18.85,18.9,72500.0
2009-01-12 11:20:00,18.91,18.92,18.84,18.91,53900.0,18.91,18.92,18.84,18.91,53900.0
2009-01-12 11:30:00,18.91,18.94,18.91,18.93,95300.0,18.91,18.94,18.91,18.93,95300.0
2009-01-12 11:40:00,18.92,18.95,18.9,18.92,49900.0,18.92,18.95,18.9,18.92,49900.0
2009-01-12 11:50:00,18.92,18.96,18.9,18.95,41100.0,18.92,18.96,18.9,18.95,41100.0
2009-01-12 12:00:00,18.96,18.96,18.89,18.93,61700.0,18.96,18.96,18.89,18.93,61700.0
2009-01-12 12:10:00,18.93,19.02,18.93,18.97,91200.0,18.93,19.02,18.93,18.97,91200.0
2009-01-12 12:20:00,18.97,18.97,18.88,18.91,41600.0,18.97,18.97,18.88,18.91,41600.0
2009-01-12 12:30:00,18.91,18.91,18.82,18.83,56600.0,18.91,18.91,18.82,18.83,56600.0
2009-01-12 12:40:00,18.84,18.84,18.71,18.73,124800.0,18.84,18.84,18.71,18.73,124800.0
2009-01-12 12:50:00,18.73,18.77,18.65,18.66,72600.0,18.73,18.77,18.65,18.66,72600.0
2009-01-12 13:00:00,18.67,18.73,18.66,18.68,57200.0,18.67,18.73,18.66,18.68,57200.0
2009-01-12 13:10:00,18.68,18.72,18.65,18.67,86600.0,18.68,18.72,18.65,18.67,86600.0
2009-01-12 13:20:00,18.67,18.71,18.67,18.7,56800.0,18.67,18.71,18.67,18.7,56800.0
2009-01-12 13:30:00,18.69,18.69,18.65,18.67,84300.0,18.69,18.69,18.65,18.67,84300.0
2009-01-12 13:40:00,18.66,18.68,18.65,18.68,62000.0,18.66,18.68,18.65,18.68,62000.0
2009-01-12 13:50:00,18.67,18.69,18.62,18.63,28000.0,18.67,18.69,18.62,18.63,28000.0
2009-01-12 14:00:00,18.63,18.67,18.61,18.66,295000.0,18.63,18.67,18.61,18.66,295000.0
2009-01-12 14:10:00,18.66,18.67,18.63,18.65,94500.0,18.66,18.67,18.63,18.65,94500.0
2009-01-12 14:20:00,18.66,18.71,18.65,18.7,93400.0,18.66,18.71,18.65,18.7,93400.0
2009-01-12 14:30:00,18.7,18.7,18.53,18.58,84700.0,18.7,18.7,18.53,18.58,84700.0
2009-01-12 14:40:00,18.58,18.63,18.56,18.61,75300.0,18.58,18.63,18.56,18.61,75300.0
2009-01-12 14:50:00,18.61,18.72,18.61,18.67,95600.0,18.61,18.72,18.61,18.67,95600.0
2009-01-12 15:00:00,18.68,18.76,18.67,18.74,128000.0,18.68,18.76,18.67,18.74,128000.0
2009-01-12 15:10:00,18.73,18.74,18.67,18.73,143400.0,18.73,18.74,18.67,18.73,143400.0
2009-01-12 15:20:00,18.72,18.84,18.7,18.77,120800.0,18.72,18.84,18.7,18.77,120800.0
2009-01-12 15:30:00,18.77,18.8,18.64,18.67,149200.0,18.77,18.8,18.64,18.67,149200.0
2009-01-12 15:40:00,18.66,18.76,18.63,18.76,208500.0,18.66,18.76,18.63,18.76,208500.0
2009-01-12 15:50:00,18.76,18.85,18.75,18.77,309900.0,18.76,18.85,18.75,18.77,309900.0
2009-01-13 09:30:00,18.85,18.85,18.62,18.8,122900.0,18.85,18.85,18.62,18.8,122900.0
2009-01-13 09:40:00,18.8,19.05,18.73,18.95,147800.0,18.8,19.05,18.73,18.95,147800.0
2009-01-13 09:50:00,18.95,19.01,18.74,18.78,189300.0,18.95,19.01,18.74,18.78,189300.0
2009-01-13 10:00:00,18.77,18.86,18.72,18.72,95300.0,18.77,18.86,18.72,18.72,95300.0
2009-01-13 10:10:00,18.73,18.91,18.66,18.8,115800.0,18.73,18.91,18.66,18.8,115800.0
2009-01-13 10:20:00,18.79,18.79,18.7,18.74,67300.0,18.79,18.79,18.7,18.74,67300.0
2009-01-13 10:30:00,18.74,18.76,18.58,18.64,60500.0,18.74,18.76,18.58,18.64,60500.0
2009-01-13 10:40:00,18.65,18.65,18.5,18.6,239800.0,18.65,18.65,18.5,18.6,239800.0
2009-01-13 10:50:00,18.59,18.62,18.54,18.6,76300.0,18.59,18.62,18.54,18.6,76300.0
2009-01-13 11:00:00,18.6,18.63,18.56,18.63,60400.0,18.6,18.63,18.56,18.63,60400.0
2009-01-13 11:10:00,18.62,18.62,18.53,18.61,55100.0,18.62,18.62,18.53,18.61,55100.0
2009-01-13 11:20:00,18.61,18.61,18.43,18.52,65600.0,18.61,18.61,18.43,18.52,65600.0
2009-01-13 11:30:00,18.52,18.64,18.52,18.59,54000.0,18.52,18.64,18.52,18.59,54000.0
2009-01-13 11:40:00,18.59,18.63,18.46,18.46,71300.0,18.59,18.63,18.46,18.46,71300.0
2009-01-13 11:50:00,18.47,18.51,18.4,18.45,76200.0,18.47,18.51,18.4,18.45,76200.0
2009-01-13 12:00:00,18.44,18.52,18.43,18.51,61400.0,18.44,18.52,18.43,18.51,61400.0
2009-01-13 12:10:00,18.51,18.51,18.45,18.5,76300.0,18.51,18.51,18.45,18.5,76300.0
2009-01-13 12:20:00,18.5,18.52,18.5,18.52,32800.0,18.5,18.52,18.5,18.52,32800.0
2009-01-13 12:30:00,18.51,18.55,18.48,18.51,58200.0,18.51,18.55,18.48,18.51,58200.0
2009-01-13 12:40:00,18.51,18.52,18.48,18.49,30900.0,18.51,18.52,18.48,18.49,30900.0
2009-01-13 12:50:00,18.5,18.52,18.45,18.45,48200.0,18.5,18.52,18.45,18.45,48200.0
2009-01-13 13:00:00,18.45,18.47,18.35,18.4,65500.0,18.45,18.47,18.35,18.4,65500.0
2009-01-13 13:10:00,18.4,18.43,18.39,18.41,20200.0,18.4,18.43,18.39,18.41,20200.0
2009-01-13 13:20:00,18.41,18.41,18.26,18.36,79100.0,18.41,18.41,18.26,18.36,79100.0
2009-01-13 13:30:00,18.35,18.4,18.32,18.33,39600.0,18.35,18.4,18.32,18.33,39600.0
2009-01-13 13:40:00,18.34,18.34,18.23,18.24,66000.0,18.34,18.34,18.23,18.24,66000.0
2009-01-13 13:50:00,18.24,18.25,18.19,18.19,72100.0,18.24,18.25,18.19,18.19,72100.0
2009-01-13 14:00:00,18.19,18.3,18.18,18.3,107100.0,18.19,18.3,18.18,18.3,107100.0
2009-01-13 14:10:00,18.3,18.31,18.25,18.25,60700.0,18.3,18.31,18.25,18.25,60700.0
2009-01-13 14:20:00,18.25,18.27,18.25,18.26,91500.0,18.25,18.27,18.25,18.26,91500.0
2009-01-13 14:30:00,18.27,18.44,18.26,18.43,71400.0,18.27,18.44,18.26,18.43,71400.0
2009-01-13 14:40:00,18.44,18.56,18.35,18.48,131200.0,18.44,18.56,18.35,18.48,131200.0
2009-01-13 14:50:00,18.47,18.54,18.43,18.45,91300.0,18.47,18.54,18.43,18.45,91300.0
2009-01-13 15:00:00,18.45,18.46,18.31,18.34,94200.0,18.45,18.46,18.31,18.34,94200.0
2009-01-13 15:10:00,18.33,18.49,18.33,18.46,157500.0,18.33,18.49,18.33,18.46,157500.0
2009-01-13 15:20:00,18.46,18.58,18.44,18.54,141800.0,18.46,18.58,18.44,18.54,141800.0
2009-01-13 15:30:00,18.53,18.57,18.39,18.52,178000.0,18.53,18.57,18.39,18.52,178000.0
2009-01-13 15:40:00,18.52,18.57,18.45,18.52,246800.0,18.52,18.57,18.45,18.52,246800.0
2009-01-13 15:50:00,18.52,18.55,18.42,18.46,561500.0,18.52,18.55,18.42,18.46,561500.0
2009-01-14 09:30:00,18.36,18.36,17.77,17.85,124400.0,18.36,18.36,17.77,17.85,124400.0
2009-01-14 09:40:00,17.83,17.85,17.63,17.77,112000.0,17.83,17.85,17.63,17.77,112000.0
2009-01-14 09:50:00,17.78,17.84,17.63,17.79,60800.0,17.78,17.84,17.63,17.79,60800.0
2009-01-14 10:00:00,17.77,17.82,17.72,17.76,74700.0,17.77,17.82,17.72,17.76,74700.0
2009-01-14 10:10:00,17.77,17.8,17.67,17.71,99400.0,17.77,17.8,17.67,17.71,99400.0
2009-01-14 10:20:00,17.71,17.72,17.6,17.72,131000.0,17.71,17.72,17.6,17.72,131000.0
2009-01-14 10:30:00,17.71,17.71,17.4,17.48,131500.0,17.71,17.71,17.4,17.48,131500.0
2009-01-14 10:40:00,17.48,17.51,17.35,17.51,243700.0,17.48,17.51,17.35,17.51,243700.0
2009-01-14 10:50:00,17.5,17.67,17.5,17.61,161000.0,17.5,17.67,17.5,17.61,161000.0
2009-01-14 11:00:00,17.61,17.64,17.49,17.51,104200.0,17.61,17.64,17.49,17.51,104200.0
2009-01-14 11:10:00,17.51,17.65,17.49,17.65,119100.0,17.51,17.65,17.49,17.65,119100.0
2009-01-14 11:20:00,17.64,17.66,17.56,17.57,143200.0,17.64,17.66,17.56,17.57,143200.0
2009-01-14 11:30:00,17.57,17.58,17.5,17.51,48400.0,17.57,17.58,17.5,17.51,48400.0
2009-01-14 11:40:00,17.51,17.53,17.43,17.5,43600.0,17.51,17.53,17.43,17.5,43600.0
2009-01-14 11:50:00,17.51,17.6,17.51,17.58,96100.0,17.51,17.6,17.51,17.58,96100.0
2009-01-14 12:00:00,17.58,17.66,17.49,17.66,150500.0,17.58,17.66,17.49,17.66,150500.0
2009-01-14 12:10:00,17.65,17.66,17.6,17.61,23400.0,17.65,17.66,17.6,17.61,23400.0
2009-01-14 12:20:00,17.6,17.62,17.57,17.6,36900.0,17.6,17.62,17.57,17.6,36900.0
2009-01-14 12:30:00,17.6,17.62,17.6,17.6,32900.0,17.6,17.62,17.6,17.6,32900.0
2009-01-14 12:40:00,17.6,17.64,17.59,17.62,171300.0,17.6,17.64,17.59,17.62,171300.0
2009-01-14 12:50:00,17.62,17.74,17.62,17.73,45100.0,17.62,17.74,17.62,17.73,45100.0
2009-01-14 13:00:00,17.72,17.78,17.72,17.77,47600.0,17.72,17.78,17.72,17.77,47600.0
2009-01-14 13:10:00,17.77,17.78,17.74,17.77,91600.0,17.77,17.78,17.74,17.77,91600.0
2009-01-14 13:20:00,17.76,17.8,17.72,17.75,107000.0,17.76,17.8,17.72,17.75,107000.0
2009-01-14 13:30:00,17.75,17.78,17.72,17.74,117200.0,17.75,17.78,17.72,17.74,117200.0
2009-01-14 13:40:00,17.74,17.83,17.74,17.82,67800.0,17.74,17.83,17.74,17.82,67800.0
2009-01-14 13:50:00,17.81,17.82,17.74,17.74,21000.0,17.81,17.82,17.74,17.74,21000.0
2009-01-14 14:00:00,17.73,17.8,17.71,17.8,93100.0,17.73,17.8,17.71,17.8,93100.0
2009-01-14 14:10:00,17.81,17.86,17.76,17.78,73600.0,17.81,17.86,17.76,17.78,73600.0
2009-01-14 14:20:00,17.78,17.8,17.73,17.78,125700.0,17.78,17.8,17.73,17.78,125700.0
2009-01-14 14:30:00,17.78,17.96,17.78,17.93,97600.0,17.78,17.96,17.78,17.93,97600.0
2009-01-14 14:40:00,17.93,18.0,17.85,17.85,298000.0,17.93,18.0,17.85,17.85,298000.0
2009-01-14 14:50:00,17.85,17.89,17.85,17.89,69900.0,17.85,17.89,17.85,17.89,69900.0
2009-01-14 15:00:00,17.88,17.88,17.63,17.68,225600.0,17.88,17.88,17.63,17.68,225600.0
2009-01-14 15:10:00,17.68,17.75,17.64,17.74,346200.0,17.68,17.75,17.64,17.74,346200.0
2009-01-14 15:20:00,17.73,17.79,17.71,17.74,193400.0,17.73,17.79,17.71,17.74,193400.0
2009-01-14 15:30:00,17.73,17.8,17.67,17.67,208500.0,17.73,17.8,17.67,17.67,208500.0
2009-01-14 15:40:00,17.68,17.84,17.63,17.83,276700.0,17.68,17.84,17.63,17.83,276700.0
2009-01-14 15:50:00,17.83,17.83,17.7,17.74,414900.0,17.83,17.83,17.7,17.74,414900.0
2009-01-15 09:30:00,15.75,16.18,15.67,16.0,767500.0,15.75,16.18,15.67,16.0,767500.0
2009-01-15 09:40:00,16.0,16.0,15.74,15.82,714800.0,16.0,16.0,15.74,15.82,714800.0
2009-01-15 09:50:00,15.82,15.82,15.54,15.68,413300.0,15.82,15.82,15.54,15.68,413300.0
2009-01-15 10:00:00,15.7,15.79,15.6,15.69,180700.0,15.7,15.79,15.6,15.69,180700.0
2009-01-15 10:10:00,15.68,15.79,15.33,15.53,404200.0,15.68,15.79,15.33,15.53,404200.0
2009-01-15 10:20:00,15.53,15.61,15.01,15.17,629800.0,15.53,15.61,15.01,15.17,629800.0
2009-01-15 10:30:00,15.17,15.27,14.98,15.27,393900.0,15.17,15.27,14.98,15.27,393900.0
2009-01-15 10:40:00,15.27,15.59,15.27,15.41,280800.0,15.27,15.59,15.27,15.41,280800.0
2009-01-15 10:50:00,15.41,15.47,15.25,15.4,281600.0,15.41,15.47,15.25,15.4,281600.0
2009-01-15 11:00:00,15.41,15.52,15.36,15.51,233700.0,15.41,15.52,15.36,15.51,233700.0
2009-01-15 11:10:00,15.52,15.73,15.51,15.52,363900.0,15.52,15.73,15.51,15.52,363900.0
2009-01-15 11:20:00,15.52,15.62,15.46,15.59,142200.0,15.52,15.62,15.46,15.59,142200.0
2009-01-15 11:30:00,15.6,15.6,15.45,15.48,261300.0,15.6,15.6,15.45,15.48,261300.0
2009-01-15 11:40:00,15.47,15.53,15.47,15.5,111200.0,15.47,15.53,15.47,15.5,111200.0
2009-01-15 11:50:00,15.5,15.52,15.48,15.49,268000.0,15.5,15.52,15.48,15.49,268000.0
2009-01-15 12:00:00,15.5,15.51,15.38,15.4,260500.0,15.5,15.51,15.38,15.4,260500.0
2009-01-15 12:10:00,15.39,15.4,15.3,15.35,213400.0,15.39,15.4,15.3,15.35,213400.0
2009-01-15 12:20:00,15.35,15.39,15.33,15.36,174700.0,15.35,15.39,15.33,15.36,174700.0
2009-01-15 12:30:00,15.35,15.39,15.33,15.35,117700.0,15.35,15.39,15.33,15.35,117700.0
2009-01-15 12:40:00,15.35,15.36,15.29,15.33,256700.0,15.35,15.36,15.29,15.33,256700.0
2009-01-15 12:50:00,15.33,15.37,15.32,15.33,102500.0,15.33,15.37,15.32,15.33,102500.0
2009-01-15 13:00:00,15.32,15.49,15.32,15.41,111300.0,15.32,15.49,15.32,15.41,111300.0
2009-01-15 13:10:00,15.4,15.42,15.36,15.41,122500.0,15.4,15.42,15.36,15.41,122500.0
2009-01-15 13:20:00,15.41,15.48,15.35,15.48,117100.0,15.41,15.48,15.35,15.48,117100.0
2009-01-15 13:30:00,15.48,15.49,15.43,15.46,249700.0,15.48,15.49,15.43,15.46,249700.0
2009-01-15 13:40:00,15.46,15.52,15.44,15.45,113600.0,15.46,15.52,15.44,15.45,113600.0
2009-01-15 13:50:00,15.44,15.58,15.43,15.51,289400.0,15.44,15.58,15.43,15.51,289400.0
2009-01-15 14:00:00,15.52,15.61,15.46,15.57,203100.0,15.52,15.61,15.46,15.57,203100.0
2009-01-15 14:10:00,15.56,15.69,15.56,15.59,328700.0,15.56,15.69,15.56,15.59,328700.0
2009-01-15 14:20:00,15.59,15.63,15.5,15.54,320300.0,15.59,15.63,15.5,15.54,320300.0
2009-01-15 14:30:00,15.55,15.63,15.52,15.63,331200.0,15.55,15.63,15.52,15.63,331200.0
2009-01-15 14:40:00,15.65,15.9,15.62,15.73,438200.0,15.65,15.9,15.62,15.73,438200.0
2009-01-15 14:50:00,15.74,15.79,15.72,15.74,230700.0,15.74,15.79,15.72,15.74,230700.0
2009-01-15 15:00:00,15.74,15.84,15.68,15.71,196100.0,15.74,15.84,15.68,15.71,196100.0
2009-01-15 15:10:00,15.72,15.76,15.65,15.72,263000.0,15.72,15.76,15.65,15.72,263000.0
2009-01-15 15:20:00,15.72,15.74,15.54,15.59,206100.0,15.72,15.74,15.54,15.59,206100.0
2009-01-15 15:30:00,15.59,15.6,15.35,15.48,333000.0,15.59,15.6,15.35,15.48,333000.0
2009-01-15 15:40:00,15.47,15.48,15.27,15.34,448700.0,15.47,15.48,15.27,15.34,448700.0
2009-01-15 15:50:00,15.35,15.53,15.35,15.49,456200.0,15.35,15.53,15.35,15.49,456200.0
2009-01-16 09:30:00,15.79,16.13,15.63,16.12,398200.0,15.79,16.13,15.63,16.12,398200.0
2009-01-16 09:40:00,16.11,16.5,16.01,16.46,313600.0,16.11,16.5,16.01,16.46,313600.0
2009-01-16 09:50:00,16.47,16.49,16.23,16.35,207700.0,16.47,16.49,16.23,16.35,207700.0
2009-01-16 10:00:00,16.35,16.64,16.33,16.45,392100.0,16.35,16.64,16.33,16.45,392100.0
2009-01-16 10:10:00,16.45,16.45,16.09,16.14,225400.0,16.45,16.45,16.09,16.14,225400.0
2009-01-16 10:20:00,16.14,16.17,16.07,16.09,193200.0,16.14,16.17,16.07,16.09,193200.0
2009-01-16 10:30:00,16.09,16.17,16.05,16.1,194800.0,16.09,16.17,16.05,16.1,194800.0
2009-01-16 10:40:00,16.1,16.1,16.0,16.02,113200.0,16.1,16.1,16.0,16.02,113200.0
2009-01-16 10:50:00,16.02,16.06,15.96,16.05,87000.0,16.02,16.06,15.96,16.05,87000.0
2009-01-16 11:00:00,16.05,16.11,15.96,16.01,228800.0,16.05,16.11,15.96,16.01,228800.0
2009-01-16 11:10:00,16.01,16.06,15.97,16.02,158800.0,16.01,16.06,15.97,16.02,158800.0
2009-01-16 11:20:00,16.03,16.15,16.03,16.1,91700.0,16.03,16.15,16.03,16.1,91700.0
2009-01-16 11:30:00,16.11,16.11,15.92,16.0,199900.0,16.11,16.11,15.92,16.0,199900.0
2009-01-16 11:40:00,16.0,16.13,15.97,16.06,130800.0,16.0,16.13,15.97,16.06,130800.0
2009-01-16 11:50:00,16.07,16.08,15.79,15.82,286200.0,16.07,16.08,15.79,15.82,286200.0
2009-01-16 12:00:00,15.82,15.82,15.69,15.7,271600.0,15.82,15.82,15.69,15.7,271600.0
2009-01-16 12:10:00,15.7,15.71,15.56,15.56,226200.0,15.7,15.71,15.56,15.56,226200.0
2009-01-16 12:20:00,15.56,15.59,15.48,15.53,140200.0,15.56,15.59,15.48,15.53,140200.0
2009-01-16 12:30:00,15.53,15.77,15.5,15.76,160700.0,15.53,15.77,15.5,15.76,160700.0
2009-01-16 12:40:00,15.77,15.8,15.74,15.77,81900.0,15.77,15.8,15.74,15.77,81900.0
2009-01-16 12:50:00,15.77,15.83,15.74,15.82,94700.0,15.77,15.83,15.74,15.82,94700.0
2009-01-16 13:00:00,15.81,15.88,15.7,15.7,132100.0,15.81,15.88,15.7,15.7,132100.0
2009-01-16 13:10:00,15.71,15.8,15.7,15.72,114400.0,15.71,15.8,15.7,15.72,114400.0
2009-01-16 13:20:00,15.72,15.78,15.7,15.77,72900.0,15.72,15.78,15.7,15.77,72900.0
2009-01-16 13:30:00,15.78,15.96,15.78,15.91,114100.0,15.78,15.96,15.78,15.91,114100.0
2009-01-16 13:40:00,15.91,15.99,15.91,15.92,46700.0,15.91,15.99,15.91,15.92,46700.0
2009-01-16 13:50:00,15.92,16.0,15.89,16.0,80200.0,15.92,16.0,15.89,16.0,80200.0
2009-01-16 14:00:00,16.0,16.06,15.95,16.05,241900.0,16.0,16.06,15.95,16.05,241900.0
2009-01-16 14:10:00,16.05,16.12,15.99,16.01,186300.0,16.05,16.12,15.99,16.01,186300.0
2009-01-16 14:20:00,16.0,16.01,15.93,15.95,268500.0,16.0,16.01,15.93,15.95,268500.0
2009-01-16 14:30:00,15.95,16.03,15.89,15.98,140400.0,15.95,16.03,15.89,15.98,140400.0
2009-01-16 14:40:00,15.98,16.04,15.94,16.0,124400.0,15.98,16.04,15.94,16.0,124400.0
2009-01-16 14:50:00,15.99,16.12,15.99,16.12,81300.0,15.99,16.12,15.99,16.12,81300.0
2009-01-16 15:00:00,16.12,16.14,16.04,16.09,107300.0,16.12,16.14,16.04,16.09,107300.0
2009-01-16 15:10:00,16.09,16.18,16.09,16.14,104500.0,16.09,16.18,16.09,16.14,104500.0
2009-01-16 15:20:00,16.15,16.2,16.08,16.09,186500.0,16.15,16.2,16.08,16.09,186500.0
2009-01-16 15:30:00,16.09,16.13,16.02,16.09,327300.0,16.09,16.13,16.02,16.09,327300.0
2009-01-16 15:40:00,16.09,16.19,16.04,16.18,402100.0,16.09,16.19,16.04,16.18,402100.0
2009-01-16 15:50:00,16.19,16.25,16.12,16.13,473700.0,16.19,16.25,16.12,16.13,473700.0
2009-01-20 09:30:00,16.24,16.24,16.02,16.1,149500.0,16.24,16.24,16.02,16.1,149500.0
2009-01-20 09:40:00,16.1,16.15,15.95,16.02,165200.0,16.1,16.15,15.95,16.02,165200.0
2009-01-20 09:50:00,16.03,16.1,15.92,15.96,203100.0,16.03,16.1,15.92,15.96,203100.0
2009-01-20 10:00:00,15.96,16.03,15.8,15.99,179300.0,15.96,16.03,15.8,15.99,179300.0
2009-01-20 10:10:00,15.98,16.17,15.97,16.12,177800.0,15.98,16.17,15.97,16.12,177800.0
2009-01-20 10:20:00,16.13,16.18,16.02,16.15,144200.0,16.13,16.18,16.02,16.15,144200.0
2009-01-20 10:30:00,16.15,16.18,16.07,16.1,156200.0,16.15,16.18,16.07,16.1,156200.0
2009-01-20 10:40:00,16.1,16.13,16.05,16.1,133000.0,16.1,16.13,16.05,16.1,133000.0
2009-01-20 10:50:00,16.09,16.15,16.05,16.08,143300.0,16.09,16.15,16.05,16.08,143300.0
2009-01-20 11:00:00,16.08,16.15,16.06,16.11,97900.0,16.08,16.15,16.06,16.11,97900.0
2009-01-20 11:10:00,16.11,16.17,16.09,16.15,129000.0,16.11,16.17,16.09,16.15,129000.0
2009-01-20 11:20:00,16.14,16.15,16.07,16.08,83000.0,16.14,16.15,16.07,16.08,83000.0
2009-01-20 11:30:00,16.08,16.27,16.07,16.26,109300.0,16.08,16.27,16.07,16.26,109300.0
2009-01-20 11:40:00,16.26,16.31,16.18,16.19,86500.0,16.26,16.31,16.18,16.19,86500.0
2009-01-20 11:50:00,16.19,16.19,16.04,16.08,308600.0,16.19,16.19,16.04,16.08,308600.0
2009-01-20 12:00:00,16.08,16.12,15.97,15.97,219400.0,16.08,16.12,15.97,15.97,219400.0
2009-01-20 12:10:00,15.97,16.06,15.93,15.98,227600.0,15.97,16.06,15.93,15.98,227600.0
2009-01-20 12:20:00,15.97,16.0,15.72,15.84,208800.0,15.97,16.0,15.72,15.84,208800.0
2009-01-20 12:30:00,15.84,15.95,15.82,15.88,109100.0,15.84,15.95,15.82,15.88,109100.0
2009-01-20 12:40:00,15.88,15.91,15.75,15.9,133100.0,15.88,15.91,15.75,15.9,133100.0
2009-01-20 12:50:00,15.9,15.93,15.84,15.87,61100.0,15.9,15.93,15.84,15.87,61100.0
2009-01-20 13:00:00,15.87,15.94,15.79,15.83,113200.0,15.87,15.94,15.79,15.83,113200.0
2009-01-20 13:10:00,15.83,15.88,15.8,15.88,93100.0,15.83,15.88,15.8,15.88,93100.0
2009-01-20 13:20:00,15.88,16.03,15.88,15.99,96700.0,15.88,16.03,15.88,15.99,96700.0
2009-01-20 13:30:00,15.98,16.0,15.91,16.0,143500.0,15.98,16.0,15.91,16.0,143500.0
2009-01-20 13:40:00,16.0,16.05,15.95,15.96,82000.0,16.0,16.05,15.95,15.96,82000.0
2009-01-20 13:50:00,15.98,15.99,15.91,15.95,125300.0,15.98,15.99,15.91,15.95,125300.0
2009-01-20 14:00:00,15.94,16.0,15.89,15.97,89300.0,15.94,16.0,15.89,15.97,89300.0
2009-01-20 14:10:00,15.97,15.98,15.89,15.93,65500.0,15.97,15.98,15.89,15.93,65500.0
2009-01-20 14:20:00,15.92,15.97,15.85,15.96,137700.0,15.92,15.97,15.85,15.96,137700.0
2009-01-20 14:30:00,15.97,16.03,15.92,15.99,115600.0,15.97,16.03,15.92,15.99,115600.0
2009-01-20 14:40:00,16.0,16.03,15.88,15.91,109400.0,16.0,16.03,15.88,15.91,109400.0
2009-01-20 14:50:00,15.91,16.01,15.89,15.93,120900.0,15.91,16.01,15.89,15.93,120900.0
2009-01-20 15:00:00,15.93,15.93,15.8,15.81,155500.0,15.93,15.93,15.8,15.81,155500.0
2009-01-20 15:10:00,15.81,15.87,15.75,15.84,160900.0,15.81,15.87,15.75,15.84,160900.0
2009-01-20 15:20:00,15.84,15.95,15.79,15.89,186200.0,15.84,15.95,15.79,15.89,186200.0
2009-01-20 15:30:00,15.9,16.04,15.84,15.86,203900.0,15.9,16.04,15.84,15.86,203900.0
2009-01-20 15:40:00,15.86,15.94,15.81,15.93,290700.0,15.86,15.94,15.81,15.93,290700.0
2009-01-20 15:50:00,15.92,15.92,15.71,15.71,636900.0,15.92,15.92,15.71,15.71,636900.0
2009-01-21 09:30:00,16.09,16.29,15.82,16.24,122200.0,16.09,16.29,15.82,16.24,122200.0
2009-01-21 09:40:00,16.23,16.23,15.89,16.0,225800.0,16.23,16.23,15.89,16.0,225800.0
2009-01-21 09:50:00,16.0,16.05,15.93,16.01,136800.0,16.0,16.05,15.93,16.01,136800.0
2009-01-21 10:00:00,16.01,16.04,15.96,15.98,101700.0,16.01,16.04,15.96,15.98,101700.0
2009-01-21 10:10:00,15.98,16.02,15.95,16.01,81200.0,15.98,16.02,15.95,16.01,81200.0
2009-01-21 10:20:00,16.02,16.06,15.9,15.9,111400.0,16.02,16.06,15.9,15.9,111400.0
2009-01-21 10:30:00,15.9,15.96,15.78,15.79,120300.0,15.9,15.96,15.78,15.79,120300.0
2009-01-21 10:40:00,15.79,15.8,15.6,15.61,185800.0,15.79,15.8,15.6,15.61,185800.0
2009-01-21 10:50:00,15.61,15.64,15.52,15.58,60000.0,15.61,15.64,15.52,15.58,60000.0
2009-01-21 11:00:00,15.58,15.75,15.57,15.74,66700.0,15.58,15.75,15.57,15.74,66700.0
2009-01-21 11:10:00,15.75,15.76,15.67,15.76,38700.0,15.75,15.76,15.67,15.76,38700.0
2009-01-21 11:20:00,15.76,15.83,15.75,15.79,45100.0,15.76,15.83,15.75,15.79,45100.0
2009-01-21 11:30:00,15.79,15.88,15.79,15.86,35100.0,15.79,15.88,15.79,15.86,35100.0
2009-01-21 11:40:00,15.85,15.92,15.84,15.87,53900.0,15.85,15.92,15.84,15.87,53900.0
2009-01-21 11:50:00,15.86,15.94,15.83,15.9,106900.0,15.86,15.94,15.83,15.9,106900.0
2009-01-21 12:00:00,15.91,15.97,15.86,15.97,30700.0,15.91,15.97,15.86,15.97,30700.0
2009-01-21 12:10:00,15.97,16.05,15.96,16.0,41900.0,15.97,16.05,15.96,16.0,41900.0
2009-01-21 12:20:00,15.99,16.02,15.88,15.88,38100.0,15.99,16.02,15.88,15.88,38100.0
2009-01-21 12:30:00,15.88,15.95,15.85,15.89,51000.0,15.88,15.95,15.85,15.89,51000.0
2009-01-21 12:40:00,15.9,15.93,15.88,15.91,51700.0,15.9,15.93,15.88,15.91,51700.0
2009-01-21 12:50:00,15.9,15.94,15.84,15.93,44700.0,15.9,15.94,15.84,15.93,44700.0
2009-01-21 13:00:00,15.93,16.1,15.92,16.1,125100.0,15.93,16.1,15.92,16.1,125100.0
2009-01-21 13:10:00,16.09,16.11,16.04,16.08,245200.0,16.09,16.11,16.04,16.08,245200.0
2009-01-21 13:20:00,16.09,16.16,16.07,16.1,135300.0,16.09,16.16,16.07,16.1,135300.0
2009-01-21 13:30:00,16.1,16.28,16.08,16.27,207700.0,16.1,16.28,16.08,16.27,207700.0
2009-01-21 13:40:00,16.27,16.38,16.25,16.3,362800.0,16.27,16.38,16.25,16.3,362800.0
2009-01-21 13:50:00,16.3,16.33,16.26,16.3,123400.0,16.3,16.33,16.26,16.3,123400.0
2009-01-21 14:00:00,16.31,16.31,16.2,16.23,106400.0,16.31,16.31,16.2,16.23,106400.0
2009-01-21 14:10:00,16.23,16.3,16.22,16.25,61200.0,16.23,16.3,16.22,16.25,61200.0
2009-01-21 14:20:00,16.25,16.26,16.21,16.24,48600.0,16.25,16.26,16.21,16.24,48600.0
2009-01-21 14:30:00,16.25,16.36,16.24,16.35,55700.0,16.25,16.36,16.24,16.35,55700.0
2009-01-21 14:40:00,16.34,16.42,16.34,16.4,98800.0,16.34,16.42,16.34,16.4,98800.0
2009-01-21 14:50:00,16.4,16.49,16.39,16.48,131700.0,16.4,16.49,16.39,16.48,131700.0
2009-01-21 15:00:00,16.49,16.6,16.43,16.6,110000.0,16.49,16.6,16.43,16.6,110000.0
2009-01-21 15:10:00,16.59,16.65,16.55,16.61,132000.0,16.59,16.65,16.55,16.61,132000.0
2009-01-21 15:20:00,16.61,16.61,16.45,16.48,91600.0,16.61,16.61,16.45,16.48,91600.0
2009-01-21 15:30:00,16.47,16.57,16.46,16.56,140100.0,16.47,16.57,16.46,16.56,140100.0
2009-01-21 15:40:00,16.56,16.65,16.55,16.6,168300.0,16.56,16.65,16.55,16.6,168300.0
2009-01-21 15:50:00,16.61,16.78,16.61,16.78,533400.0,16.61,16.78,16.61,16.78,533400.0
2009-01-22 09:30:00,16.31,16.4,16.0,16.01,120400.0,16.31,16.4,16.0,16.01,120400.0
2009-01-22 09:40:00,16.02,16.15,15.98,15.98,140600.0,16.02,16.15,15.98,15.98,140600.0
2009-01-22 09:50:00,15.98,16.2,15.9,16.03,116600.0,15.98,16.2,15.9,16.03,116600.0
2009-01-22 10:00:00,16.03,16.13,15.9,16.05,60200.0,16.03,16.13,15.9,16.05,60200.0
2009-01-22 10:10:00,16.06,16.12,15.92,16.12,74300.0,16.06,16.12,15.92,16.12,74300.0
2009-01-22 10:20:00,16.12,16.14,15.97,16.03,78200.0,16.12,16.14,15.97,16.03,78200.0
2009-01-22 10:30:00,16.02,16.06,15.94,15.98,69900.0,16.02,16.06,15.94,15.98,69900.0
2009-01-22 10:40:00,15.98,16.02,15.9,15.91,65500.0,15.98,16.02,15.9,15.91,65500.0
2009-01-22 10:50:00,15.91,16.0,15.86,15.89,76900.0,15.91,16.0,15.86,15.89,76900.0
2009-01-22 11:00:00,15.88,15.88,15.8,15.83,60900.0,15.88,15.88,15.8,15.83,60900.0
2009-01-22 11:10:00,15.84,15.97,15.84,15.95,46700.0,15.84,15.97,15.84,15.95,46700.0
2009-01-22 11:20:00,15.95,16.07,15.9,15.95,80100.0,15.95,16.07,15.9,15.95,80100.0
2009-01-22 11:30:00,15.95,15.99,15.88,15.93,79700.0,15.95,15.99,15.88,15.93,79700.0
2009-01-22 11:40:00,15.93,15.94,15.8,15.87,74900.0,15.93,15.94,15.8,15.87,74900.0
2009-01-22 11:50:00,15.87,15.9,15.75,15.77,47600.0,15.87,15.9,15.75,15.77,47600.0
2009-01-22 12:00:00,15.77,15.82,15.73,15.77,58900.0,15.77,15.82,15.73,15.77,58900.0
2009-01-22 12:10:00,15.77,15.91,15.75,15.86,40100.0,15.77,15.91,15.75,15.86,40100.0
2009-01-22 12:20:00,15.87,15.89,15.81,15.88,151400.0,15.87,15.89,15.81,15.88,151400.0
2009-01-22 12:30:00,15.87,15.9,15.84,15.84,67400.0,15.87,15.9,15.84,15.84,67400.0
2009-01-22 12:40:00,15.85,15.91,15.79,15.9,90300.0,15.85,15.91,15.79,15.9,90300.0
2009-01-22 12:50:00,15.91,16.01,15.91,15.95,51600.0,15.91,16.01,15.91,15.95,51600.0
2009-01-22 13:00:00,15.95,16.01,15.9,15.91,54000.0,15.95,16.01,15.9,15.91,54000.0
2009-01-22 13:10:00,15.9,15.95,15.86,15.93,40000.0,15.9,15.95,15.86,15.93,40000.0
2009-01-22 13:20:00,15.93,15.98,15.86,15.9,61700.0,15.93,15.98,15.86,15.9,61700.0
2009-01-22 13:30:00,15.89,15.92,15.82,15.91,60300.0,15.89,15.92,15.82,15.91,60300.0
2009-01-22 13:40:00,15.9,16.07,15.88,16.04,86600.0,15.9,16.07,15.88,16.04,86600.0
2009-01-22 13:50:00,16.05,16.17,16.03,16.15,103100.0,16.05,16.17,16.03,16.15,103100.0
2009-01-22 14:00:00,16.15,16.35,16.1,16.3,147800.0,16.15,16.35,16.1,16.3,147800.0
2009-01-22 14:10:00,16.29,16.43,16.25,16.39,105800.0,16.29,16.43,16.25,16.39,105800.0
2009-01-22 14:20:00,16.39,16.44,16.26,16.31,76000.0,16.39,16.44,16.26,16.31,76000.0
2009-01-22 14:30:00,16.3,16.39,16.24,16.35,94700.0,16.3,16.39,16.24,16.35,94700.0
2009-01-22 14:40:00,16.36,16.38,16.15,16.16,120600.0,16.36,16.38,16.15,16.16,120600.0
2009-01-22 14:50:00,16.15,16.27,16.07,16.26,240600.0,16.15,16.27,16.07,16.26,240600.0
2009-01-22 15:00:00,16.26,16.27,16.02,16.02,140500.0,16.26,16.27,16.02,16.02,140500.0
2009-01-22 15:10:00,16.02,16.13,15.98,16.04,121000.0,16.02,16.13,15.98,16.04,121000.0
2009-01-22 15:20:00,16.04,16.17,15.99,16.16,118300.0,16.04,16.17,15.99,16.16,118300.0
2009-01-22 15:30:00,16.16,16.17,15.9,15.97,314200.0,16.16,16.17,15.9,15.97,314200.0
2009-01-22 15:40:00,15.96,16.21,15.96,16.21,179000.0,15.96,16.21,15.96,16.21,179000.0
2009-01-22 15:50:00,16.2,16.2,16.09,16.12,198000.0,16.2,16.2,16.09,16.12,198000.0
2009-01-23 09:30:00,15.61,15.86,15.51,15.73,167800.0,15.61,15.86,15.51,15.73,167800.0
2009-01-23 09:40:00,15.72,15.9,15.65,15.82,93500.0,15.72,15.9,15.65,15.82,93500.0
2009-01-23 09:50:00,15.83,16.01,15.78,15.88,113300.0,15.83,16.01,15.78,15.88,113300.0
2009-01-23 10:00:00,15.87,16.0,15.81,15.85,87600.0,15.87,16.0,15.81,15.85,87600.0
2009-01-23 10:10:00,15.85,16.02,15.8,15.97,84600.0,15.85,16.02,15.8,15.97,84600.0
2009-01-23 10:20:00,15.98,16.0,15.88,15.93,54500.0,15.98,16.0,15.88,15.93,54500.0
2009-01-23 10:30:00,15.93,15.93,15.81,15.83,50600.0,15.93,15.93,15.81,15.83,50600.0
2009-01-23 10:40:00,15.83,15.83,15.72,15.82,55800.0,15.83,15.83,15.72,15.82,55800.0
2009-01-23 10:50:00,15.81,15.88,15.8,15.83,35900.0,15.81,15.88,15.8,15.83,35900.0
2009-01-23 11:00:00,15.84,16.02,15.84,15.99,59700.0,15.84,16.02,15.84,15.99,59700.0
2009-01-23 11:10:00,16.01,16.15,15.95,16.09,48600.0,16.01,16.15,15.95,16.09,48600.0
2009-01-23 11:20:00,16.08,16.17,16.03,16.07,63200.0,16.08,16.17,16.03,16.07,63200.0
2009-01-23 11:30:00,16.07,16.14,15.99,16.05,49000.0,16.07,16.14,15.99,16.05,49000.0
2009-01-23 11:40:00,16.06,16.15,15.96,15.98,47300.0,16.06,16.15,15.96,15.98,47300.0
2009-01-23 11:50:00,15.98,16.02,15.86,15.94,71900.0,15.98,16.02,15.86,15.94,71900.0
2009-01-23 12:00:00,15.93,16.02,15.92,15.96,50500.0,15.93,16.02,15.92,15.96,50500.0
2009-01-23 12:10:00,15.97,16.05,15.96,15.96,70900.0,15.97,16.05,15.96,15.96,70900.0
2009-01-23 12:20:00,15.97,16.12,15.97,16.09,90300.0,15.97,16.12,15.97,16.09,90300.0
2009-01-23 12:30:00,16.08,16.09,15.95,15.99,72600.0,16.08,16.09,15.95,15.99,72600.0
2009-01-23 12:40:00,15.99,16.13,15.98,16.06,125100.0,15.99,16.13,15.98,16.06,125100.0
2009-01-23 12:50:00,16.06,16.14,16.01,16.07,142300.0,16.06,16.14,16.01,16.07,142300.0
2009-01-23 13:00:00,16.07,16.14,16.02,16.07,85700.0,16.07,16.14,16.02,16.07,85700.0
2009-01-23 13:10:00,16.08,16.26,16.07,16.25,81600.0,16.08,16.26,16.07,16.25,81600.0
2009-01-23 13:20:00,16.24,16.3,16.17,16.22,63300.0,16.24,16.3,16.17,16.22,63300.0
2009-01-23 13:30:00,16.21,16.42,16.2,16.31,75900.0,16.21,16.42,16.2,16.31,75900.0
2009-01-23 13:40:00,16.31,16.42,16.3,16.36,34200.0,16.31,16.42,16.3,16.36,34200.0
2009-01-23 13:50:00,16.36,16.45,16.27,16.45,52500.0,16.36,16.45,16.27,16.45,52500.0
2009-01-23 14:00:00,16.45,16.5,16.38,16.42,78000.0,16.45,16.5,16.38,16.42,78000.0
2009-01-23 14:10:00,16.41,16.43,16.31,16.41,43000.0,16.41,16.43,16.31,16.41,43000.0
2009-01-23 14:20:00,16.4,16.5,16.36,16.43,65900.0,16.4,16.5,16.36,16.43,65900.0
2009-01-23 14:30:00,16.43,16.45,16.3,16.36,133000.0,16.43,16.45,16.3,16.36,133000.0
2009-01-23 14:40:00,16.35,16.39,16.25,16.34,97800.0,16.35,16.39,16.25,16.34,97800.0
2009-01-23 14:50:00,16.33,16.33,16.14,16.22,89900.0,16.33,16.33,16.14,16.22,89900.0
2009-01-23 15:00:00,16.22,16.29,16.13,16.15,133700.0,16.22,16.29,16.13,16.15,133700.0
2009-01-23 15:10:00,16.14,16.27,16.11,16.22,130900.0,16.14,16.27,16.11,16.22,130900.0
2009-01-23 15:20:00,16.22,16.32,16.17,16.23,158900.0,16.22,16.32,16.17,16.23,158900.0
2009-01-23 15:30:00,16.22,16.31,16.19,16.29,149700.0,16.22,16.31,16.19,16.29,149700.0
2009-01-23 15:40:00,16.29,16.33,16.2,16.28,178000.0,16.29,16.33,16.2,16.28,178000.0
2009-01-23 15:50:00,16.28,16.33,16.25,16.25,191700.0,16.28,16.33,16.25,16.25,191700.0
2009-01-26 09:30:00,16.47,16.54,16.3,16.41,100400.0,16.47,16.54,16.3,16.41,100400.0
2009-01-26 09:40:00,16.43,16.62,16.42,16.5,95700.0,16.43,16.62,16.42,16.5,95700.0
2009-01-26 09:50:00,16.49,16.5,16.39,16.47,72200.0,16.49,16.5,16.39,16.47,72200.0
2009-01-26 10:00:00,16.48,16.69,16.48,16.69,147600.0,16.48,16.69,16.48,16.69,147600.0
2009-01-26 10:10:00,16.69,16.73,16.54,16.54,98000.0,16.69,16.73,16.54,16.54,98000.0
2009-01-26 10:20:00,16.55,16.75,16.55,16.67,84500.0,16.55,16.75,16.55,16.67,84500.0
2009-01-26 10:30:00,16.67,16.74,16.64,16.64,68200.0,16.67,16.74,16.64,16.64,68200.0
2009-01-26 10:40:00,16.64,16.77,16.64,16.72,67800.0,16.64,16.77,16.64,16.72,67800.0
2009-01-26 10:50:00,16.72,16.72,16.63,16.68,54500.0,16.72,16.72,16.63,16.68,54500.0
2009-01-26 11:00:00,16.68,16.76,16.59,16.6,59000.0,16.68,16.76,16.59,16.6,59000.0
2009-01-26 11:10:00,16.6,16.69,16.56,16.59,44300.0,16.6,16.69,16.56,16.59,44300.0
2009-01-26 11:20:00,16.58,16.67,16.56,16.67,30100.0,16.58,16.67,16.56,16.67,30100.0
2009-01-26 11:30:00,16.67,16.72,16.6,16.61,30300.0,16.67,16.72,16.6,16.61,30300.0
2009-01-26 11:40:00,16.61,16.64,16.53,16.54,49900.0,16.61,16.64,16.53,16.54,49900.0
2009-01-26 11:50:00,16.53,16.61,16.51,16.6,48900.0,16.53,16.61,16.51,16.6,48900.0
2009-01-26 12:00:00,16.6,16.62,16.54,16.55,55300.0,16.6,16.62,16.54,16.55,55300.0
2009-01-26 12:10:00,16.55,16.55,16.5,16.5,43800.0,16.55,16.55,16.5,16.5,43800.0
2009-01-26 12:20:00,16.51,16.57,16.51,16.53,72200.0,16.51,16.57,16.51,16.53,72200.0
2009-01-26 12:30:00,16.53,16.54,16.41,16.45,63900.0,16.53,16.54,16.41,16.45,63900.0
2009-01-26 12:40:00,16.46,16.52,16.43,16.48,67900.0,16.46,16.52,16.43,16.48,67900.0
2009-01-26 12:50:00,16.48,16.56,16.45,16.49,66700.0,16.48,16.56,16.45,16.49,66700.0
2009-01-26 13:00:00,16.49,16.54,16.37,16.38,70700.0,16.49,16.54,16.37,16.38,70700.0
2009-01-26 13:10:00,16.38,16.49,16.36,16.48,49000.0,16.38,16.49,16.36,16.48,49000.0
2009-01-26 13:20:00,16.48,16.53,16.4,16.51,77600.0,16.48,16.53,16.4,16.51,77600.0
2009-01-26 13:30:00,16.51,16.51,16.35,16.39,62600.0,16.51,16.51,16.35,16.39,62600.0
2009-01-26 13:40:00,16.4,16.48,16.39,16.4,41900.0,16.4,16.48,16.39,16.4,41900.0
2009-01-26 13:50:00,16.39,16.4,16.3,16.35,39800.0,16.39,16.4,16.3,16.35,39800.0
2009-01-26 14:00:00,16.36,16.36,16.14,16.21,92300.0,16.36,16.36,16.14,16.21,92300.0
2009-01-26 14:10:00,16.2,16.21,16.09,16.17,77700.0,16.2,16.21,16.09,16.17,77700.0
2009-01-26 14:20:00,16.18,16.26,16.16,16.21,65200.0,16.18,16.26,16.16,16.21,65200.0
2009-01-26 14:30:00,16.22,16.3,16.21,16.27,82000.0,16.22,16.3,16.21,16.27,82000.0
2009-01-26 14:40:00,16.27,16.34,16.2,16.32,100700.0,16.27,16.34,16.2,16.32,100700.0
2009-01-26 14:50:00,16.32,16.37,16.28,16.36,70600.0,16.32,16.37,16.28,16.36,70600.0
2009-01-26 15:00:00,16.37,16.48,16.31,16.46,91000.0,16.37,16.48,16.31,16.46,91000.0
2009-01-26 15:10:00,16.46,16.47,16.34,16.42,113700.0,16.46,16.47,16.34,16.42,113700.0
2009-01-26 15:20:00,16.42,16.52,16.41,16.47,115400.0,16.42,16.52,16.41,16.47,115400.0
2009-01-26 15:30:00,16.47,16.48,16.41,16.42,125000.0,16.47,16.48,16.41,16.42,125000.0
2009-01-26 15:40:00,16.42,16.45,16.31,16.41,287200.0,16.42,16.45,16.31,16.41,287200.0
2009-01-26 15:50:00,16.4,16.47,16.4,16.43,332700.0,16.4,16.47,16.4,16.43,332700.0
2009-01-27 09:30:00,16.3,16.64,16.25,16.63,82000.0,16.3,16.64,16.25,16.63,82000.0
2009-01-27 09:40:00,16.63,16.7,16.55,16.65,97500.0,16.63,16.7,16.55,16.65,97500.0
2009-01-27 09:50:00,16.66,16.77,16.63,16.75,107800.0,16.66,16.77,16.63,16.75,107800.0
2009-01-27 10:00:00,16.74,16.77,16.65,16.69,124800.0,16.74,16.77,16.65,16.69,124800.0
2009-01-27 10:10:00,16.71,16.81,16.67,16.75,94000.0,16.71,16.81,16.67,16.75,94000.0
2009-01-27 10:20:00,16.77,16.84,16.75,16.76,70900.0,16.77,16.84,16.75,16.76,70900.0
2009-01-27 10:30:00,16.76,16.82,16.72,16.78,62400.0,16.76,16.82,16.72,16.78,62400.0
2009-01-27 10:40:00,16.77,16.85,16.73,16.76,112900.0,16.77,16.85,16.73,16.76,112900.0
2009-01-27 10:50:00,16.76,16.86,16.75,16.85,63600.0,16.76,16.86,16.75,16.85,63600.0
2009-01-27 11:00:00,16.84,16.92,16.81,16.88,47300.0,16.84,16.92,16.81,16.88,47300.0
2009-01-27 11:10:00,16.87,16.95,16.87,16.91,87800.0,16.87,16.95,16.87,16.91,87800.0
2009-01-27 11:20:00,16.91,16.95,16.88,16.92,33700.0,16.91,16.95,16.88,16.92,33700.0
2009-01-27 11:30:00,16.93,16.95,16.87,16.9,66200.0,16.93,16.95,16.87,16.9,66200.0
2009-01-27 11:40:00,16.89,16.94,16.86,16.93,38500.0,16.89,16.94,16.86,16.93,38500.0
2009-01-27 11:50:00,16.92,16.95,16.86,16.86,37900.0,16.92,16.95,16.86,16.86,37900.0
2009-01-27 12:00:00,16.86,16.94,16.82,16.94,48700.0,16.86,16.94,16.82,16.94,48700.0
2009-01-27 12:10:00,16.94,17.0,16.92,16.98,118000.0,16.94,17.0,16.92,16.98,118000.0
2009-01-27 12:20:00,16.99,17.2,16.98,17.2,311600.0,16.99,17.2,16.98,17.2,311600.0
2009-01-27 12:30:00,17.2,17.24,17.19,17.23,136600.0,17.2,17.24,17.19,17.23,136600.0
2009-01-27 12:40:00,17.23,17.28,17.15,17.17,258200.0,17.23,17.28,17.15,17.17,258200.0
2009-01-27 12:50:00,17.17,17.21,17.1,17.18,64500.0,17.17,17.21,17.1,17.18,64500.0
2009-01-27 13:00:00,17.17,17.2,17.03,17.03,34400.0,17.17,17.2,17.03,17.03,34400.0
2009-01-27 13:10:00,17.03,17.11,17.03,17.08,91600.0,17.03,17.11,17.03,17.08,91600.0
2009-01-27 13:20:00,17.07,17.1,17.0,17.0,150200.0,17.07,17.1,17.0,17.0,150200.0
2009-01-27 13:30:00,16.99,17.02,16.96,16.98,52000.0,16.99,17.02,16.96,16.98,52000.0
2009-01-27 13:40:00,16.98,17.07,16.96,17.01,72800.0,16.98,17.07,16.96,17.01,72800.0
2009-01-27 13:50:00,17.02,17.06,16.93,16.93,51600.0,17.02,17.06,16.93,16.93,51600.0
2009-01-27 14:00:00,16.92,16.92,16.81,16.84,102600.0,16.92,16.92,16.81,16.84,102600.0
2009-01-27 14:10:00,16.85,16.88,16.79,16.84,97200.0,16.85,16.88,16.79,16.84,97200.0
2009-01-27 14:20:00,16.84,16.85,16.78,16.78,196800.0,16.84,16.85,16.78,16.78,196800.0
2009-01-27 14:30:00,16.77,16.92,16.75,16.88,39900.0,16.77,16.92,16.75,16.88,39900.0
2009-01-27 14:40:00,16.88,16.92,16.85,16.91,24000.0,16.88,16.92,16.85,16.91,24000.0
2009-01-27 14:50:00,16.91,16.97,16.91,16.93,51100.0,16.91,16.97,16.91,16.93,51100.0
2009-01-27 15:00:00,16.94,16.96,16.83,16.95,107700.0,16.94,16.96,16.83,16.95,107700.0
2009-01-27 15:10:00,16.96,16.98,16.88,16.95,80800.0,16.96,16.98,16.88,16.95,80800.0
2009-01-27 15:20:00,16.94,17.0,16.93,16.97,145200.0,16.94,17.0,16.93,16.97,145200.0
2009-01-27 15:30:00,16.97,17.0,16.89,16.93,198400.0,16.97,17.0,16.89,16.93,198400.0
2009-01-27 15:40:00,16.93,16.94,16.85,16.89,120500.0,16.93,16.94,16.85,16.89,120500.0
2009-01-27 15:50:00,16.9,16.93,16.87,16.9,150000.0,16.9,16.93,16.87,16.9,150000.0
2009-01-28 09:30:00,17.27,17.29,17.06,17.21,92900.0,17.27,17.29,17.06,17.21,92900.0
2009-01-28 09:40:00,17.2,17.27,17.0,17.12,153200.0,17.2,17.27,17.0,17.12,153200.0
2009-01-28 09:50:00,17.12,17.2,17.08,17.09,48100.0,17.12,17.2,17.08,17.09,48100.0
2009-01-28 10:00:00,17.09,17.19,16.98,17.05,130400.0,17.09,17.19,16.98,17.05,130400.0
2009-01-28 10:10:00,17.05,17.07,16.97,17.07,72300.0,17.05,17.07,16.97,17.07,72300.0
2009-01-28 10:20:00,17.08,17.09,16.98,17.04,46000.0,17.08,17.09,16.98,17.04,46000.0
2009-01-28 10:30:00,17.04,17.09,16.98,17.0,188800.0,17.04,17.09,16.98,17.0,188800.0
2009-01-28 10:40:00,17.02,17.13,17.01,17.04,82800.0,17.02,17.13,17.01,17.04,82800.0
2009-01-28 10:50:00,17.04,17.08,16.99,17.07,85300.0,17.04,17.08,16.99,17.07,85300.0
2009-01-28 11:00:00,17.08,17.1,17.0,17.05,114200.0,17.08,17.1,17.0,17.05,114200.0
2009-01-28 11:10:00,17.05,17.09,17.0,17.08,80200.0,17.05,17.09,17.0,17.08,80200.0
2009-01-28 11:20:00,17.07,17.2,17.06,17.12,143500.0,17.07,17.2,17.06,17.12,143500.0
2009-01-28 11:30:00,17.12,17.2,17.1,17.17,40100.0,17.12,17.2,17.1,17.17,40100.0
2009-01-28 11:40:00,17.17,17.23,17.12,17.12,46000.0,17.17,17.23,17.12,17.12,46000.0
2009-01-28 11:50:00,17.14,17.2,17.14,17.18,36700.0,17.14,17.2,17.14,17.18,36700.0
2009-01-28 12:00:00,17.18,17.26,17.18,17.24,29400.0,17.18,17.26,17.18,17.24,29400.0
2009-01-28 12:10:00,17.25,17.28,17.2,17.21,75900.0,17.25,17.28,17.2,17.21,75900.0
2009-01-28 12:20:00,17.2,17.28,17.18,17.25,54400.0,17.2,17.28,17.18,17.25,54400.0
2009-01-28 12:30:00,17.25,17.27,17.2,17.21,83200.0,17.25,17.27,17.2,17.21,83200.0
2009-01-28 12:40:00,17.21,17.25,17.19,17.2,45400.0,17.21,17.25,17.19,17.2,45400.0
2009-01-28 12:50:00,17.19,17.22,17.17,17.22,56600.0,17.19,17.22,17.17,17.22,56600.0
2009-01-28 13:00:00,17.21,17.25,17.2,17.24,70500.0,17.21,17.25,17.2,17.24,70500.0
2009-01-28 13:10:00,17.24,17.25,17.22,17.23,30100.0,17.24,17.25,17.22,17.23,30100.0
2009-01-28 13:20:00,17.23,17.26,17.21,17.24,84400.0,17.23,17.26,17.21,17.24,84400.0
2009-01-28 13:30:00,17.25,17.27,17.24,17.25,108400.0,17.25,17.27,17.24,17.25,108400.0
2009-01-28 13:40:00,17.26,17.26,17.22,17.24,51000.0,17.26,17.26,17.22,17.24,51000.0
2009-01-28 13:50:00,17.24,17.27,17.17,17.17,62800.0,17.24,17.27,17.17,17.17,62800.0
2009-01-28 14:00:00,17.18,17.22,17.15,17.19,64100.0,17.18,17.22,17.15,17.19,64100.0
2009-01-28 14:10:00,17.19,17.26,17.08,17.24,135600.0,17.19,17.26,17.08,17.24,135600.0
2009-01-28 14:20:00,17.24,17.26,17.1,17.24,158100.0,17.24,17.26,17.1,17.24,158100.0
2009-01-28 14:30:00,17.24,17.25,17.14,17.25,197300.0,17.24,17.25,17.14,17.25,197300.0
2009-01-28 14:40:00,17.24,17.25,17.16,17.25,118200.0,17.24,17.25,17.16,17.25,118200.0
2009-01-28 14:50:00,17.25,17.34,17.22,17.33,99700.0,17.25,17.34,17.22,17.33,99700.0
2009-01-28 15:00:00,17.33,17.35,17.18,17.25,209500.0,17.33,17.35,17.18,17.25,209500.0
2009-01-28 15:10:00,17.25,17.29,17.19,17.25,189300.0,17.25,17.29,17.19,17.25,189300.0
2009-01-28 15:20:00,17.26,17.27,17.09,17.13,176400.0,17.26,17.27,17.09,17.13,176400.0
2009-01-28 15:30:00,17.13,17.18,17.09,17.18,104800.0,17.13,17.18,17.09,17.18,104800.0
2009-01-28 15:40:00,17.18,17.25,17.12,17.25,142700.0,17.18,17.25,17.12,17.25,142700.0
2009-01-28 15:50:00,17.25,17.25,17.2,17.24,301200.0,17.25,17.25,17.2,17.24,301200.0
2009-01-29 09:30:00,17.01,17.31,17.01,17.19,131000.0,17.01,17.31,17.01,17.19,131000.0
2009-01-29 09:40:00,17.19,17.26,17.07,17.26,89200.0,17.19,17.26,17.07,17.26,89200.0
2009-01-29 09:50:00,17.27,17.32,17.11,17.23,71100.0,17.27,17.32,17.11,17.23,71100.0
2009-01-29 10:00:00,17.23,17.24,17.1,17.2,134400.0,17.23,17.24,17.1,17.2,134400.0
2009-01-29 10:10:00,17.21,17.25,17.16,17.24,131200.0,17.21,17.25,17.16,17.24,131200.0
2009-01-29 10:20:00,17.24,17.25,17.16,17.2,70900.0,17.24,17.25,17.16,17.2,70900.0
2009-01-29 10:30:00,17.2,17.26,17.15,17.23,89500.0,17.2,17.26,17.15,17.23,89500.0
2009-01-29 10:40:00,17.23,17.24,17.15,17.17,69000.0,17.23,17.24,17.15,17.17,69000.0
2009-01-29 10:50:00,17.17,17.27,17.14,17.25,71700.0,17.17,17.27,17.14,17.25,71700.0
2009-01-29 11:00:00,17.25,17.25,17.19,17.23,119200.0,17.25,17.25,17.19,17.23,119200.0
2009-01-29 11:10:00,17.24,17.27,17.2,17.22,69400.0,17.24,17.27,17.2,17.22,69400.0
2009-01-29 11:20:00,17.22,17.25,17.17,17.18,54500.0,17.22,17.25,17.17,17.18,54500.0
2009-01-29 11:30:00,17.17,17.19,17.13,17.15,75400.0,17.17,17.19,17.13,17.15,75400.0
2009-01-29 11:40:00,17.15,17.22,17.13,17.17,106200.0,17.15,17.22,17.13,17.17,106200.0
2009-01-29 11:50:00,17.17,17.24,17.14,17.18,47500.0,17.17,17.24,17.14,17.18,47500.0
2009-01-29 12:00:00,17.17,17.18,17.06,17.08,92800.0,17.17,17.18,17.06,17.08,92800.0
2009-01-29 12:10:00,17.08,17.14,17.07,17.07,155100.0,17.08,17.14,17.07,17.07,155100.0
2009-01-29 12:20:00,17.07,17.09,17.0,17.04,79100.0,17.07,17.09,17.0,17.04,79100.0
2009-01-29 12:30:00,17.04,17.06,16.96,16.96,77100.0,17.04,17.06,16.96,16.96,77100.0
2009-01-29 12:40:00,16.96,17.01,16.93,17.0,45300.0,16.96,17.01,16.93,17.0,45300.0
2009-01-29 12:50:00,17.0,17.0,16.81,16.85,64000.0,17.0,17.0,16.81,16.85,64000.0
2009-01-29 13:00:00,16.85,16.9,16.74,16.87,68200.0,16.85,16.9,16.74,16.87,68200.0
2009-01-29 13:10:00,16.88,16.92,16.86,16.91,35300.0,16.88,16.92,16.86,16.91,35300.0
2009-01-29 13:20:00,16.91,16.93,16.88,16.91,38000.0,16.91,16.93,16.88,16.91,38000.0
2009-01-29 13:30:00,16.91,16.91,16.86,16.87,33200.0,16.91,16.91,16.86,16.87,33200.0
2009-01-29 13:40:00,16.87,16.93,16.87,16.9,35800.0,16.87,16.93,16.87,16.9,35800.0
2009-01-29 13:50:00,16.9,16.9,16.85,16.9,25100.0,16.9,16.9,16.85,16.9,25100.0
2009-01-29 14:00:00,16.9,16.92,16.87,16.88,30100.0,16.9,16.92,16.87,16.88,30100.0
2009-01-29 14:10:00,16.89,16.97,16.88,16.96,31200.0,16.89,16.97,16.88,16.96,31200.0
2009-01-29 14:20:00,16.97,17.0,16.93,17.0,34700.0,16.97,17.0,16.93,17.0,34700.0
2009-01-29 14:30:00,16.99,17.0,16.97,17.0,33800.0,16.99,17.0,16.97,17.0,33800.0
2009-01-29 14:40:00,17.0,17.01,16.92,16.98,95100.0,17.0,17.01,16.92,16.98,95100.0
2009-01-29 14:50:00,16.98,17.0,16.92,16.95,40800.0,16.98,17.0,16.92,16.95,40800.0
2009-01-29 15:00:00,16.96,17.0,16.95,16.99,74800.0,16.96,17.0,16.95,16.99,74800.0
2009-01-29 15:10:00,16.99,17.01,16.94,16.99,112100.0,16.99,17.01,16.94,16.99,112100.0
2009-01-29 15:20:00,16.98,16.99,16.92,16.96,119100.0,16.98,16.99,16.92,16.96,119100.0
2009-01-29 15:30:00,16.95,16.96,16.86,16.88,102700.0,16.95,16.96,16.86,16.88,102700.0
2009-01-29 15:40:00,16.88,16.96,16.85,16.9,82900.0,16.88,16.96,16.85,16.9,82900.0
2009-01-29 15:50:00,16.91,16.93,16.87,16.93,240400.0,16.91,16.93,16.87,16.93,240400.0
2009-01-30 09:30:00,17.08,17.21,17.0,17.12,51500.0,17.08,17.21,17.0,17.12,51500.0
2009-01-30 09:40:00,17.11,17.11,16.92,16.92,107100.0,17.11,17.11,16.92,16.92,107100.0
2009-01-30 09:50:00,16.93,16.98,16.78,16.81,60600.0,16.93,16.98,16.78,16.81,60600.0
2009-01-30 10:00:00,16.8,16.84,16.75,16.8,44700.0,16.8,16.84,16.75,16.8,44700.0
2009-01-30 10:10:00,16.8,16.83,16.74,16.8,102400.0,16.8,16.83,16.74,16.8,102400.0
2009-01-30 10:20:00,16.81,16.86,16.69,16.72,70200.0,16.81,16.86,16.69,16.72,70200.0
2009-01-30 10:30:00,16.71,16.74,16.65,16.72,79800.0,16.71,16.74,16.65,16.72,79800.0
2009-01-30 10:40:00,16.72,16.74,16.65,16.7,59400.0,16.72,16.74,16.65,16.7,59400.0
2009-01-30 10:50:00,16.71,16.74,16.64,16.73,36700.0,16.71,16.74,16.64,16.73,36700.0
2009-01-30 11:00:00,16.73,16.8,16.72,16.77,55100.0,16.73,16.8,16.72,16.77,55100.0
2009-01-30 11:10:00,16.77,16.78,16.64,16.64,68500.0,16.77,16.78,16.64,16.64,68500.0
2009-01-30 11:20:00,16.64,16.65,16.53,16.53,75300.0,16.64,16.65,16.53,16.53,75300.0
2009-01-30 11:30:00,16.53,16.55,16.51,16.52,43400.0,16.53,16.55,16.51,16.52,43400.0
2009-01-30 11:40:00,16.52,16.59,16.52,16.59,34600.0,16.52,16.59,16.52,16.59,34600.0
2009-01-30 11:50:00,16.59,16.64,16.57,16.61,52500.0,16.59,16.64,16.57,16.61,52500.0
2009-01-30 12:00:00,16.61,16.63,16.59,16.62,68100.0,16.61,16.63,16.59,16.62,68100.0
2009-01-30 12:10:00,16.62,16.77,16.62,16.76,104000.0,16.62,16.77,16.62,16.76,104000.0
2009-01-30 12:20:00,16.77,16.8,16.76,16.77,59100.0,16.77,16.8,16.76,16.77,59100.0
2009-01-30 12:30:00,16.77,16.77,16.74,16.77,22100.0,16.77,16.77,16.74,16.77,22100.0
2009-01-30 12:40:00,16.76,16.77,16.75,16.76,25300.0,16.76,16.77,16.75,16.76,25300.0
2009-01-30 12:50:00,16.76,16.77,16.73,16.74,29400.0,16.76,16.77,16.73,16.74,29400.0
2009-01-30 13:00:00,16.75,16.83,16.74,16.83,61400.0,16.75,16.83,16.74,16.83,61400.0
2009-01-30 13:10:00,16.83,16.84,16.75,16.77,29200.0,16.83,16.84,16.75,16.77,29200.0
2009-01-30 13:20:00,16.79,16.79,16.63,16.63,72000.0,16.79,16.79,16.63,16.63,72000.0
2009-01-30 13:30:00,16.62,16.66,16.53,16.64,94300.0,16.62,16.66,16.53,16.64,94300.0
2009-01-30 13:40:00,16.64,16.67,16.59,16.67,86400.0,16.64,16.67,16.59,16.67,86400.0
2009-01-30 13:50:00,16.66,16.69,16.6,16.67,70500.0,16.66,16.69,16.6,16.67,70500.0
2009-01-30 14:00:00,16.67,16.73,16.66,16.69,70600.0,16.67,16.73,16.66,16.69,70600.0
2009-01-30 14:10:00,16.7,16.75,16.67,16.74,106700.0,16.7,16.75,16.67,16.74,106700.0
2009-01-30 14:20:00,16.74,16.79,16.69,16.77,88400.0,16.74,16.79,16.69,16.77,88400.0
2009-01-30 14:30:00,16.77,16.79,16.71,16.74,67800.0,16.77,16.79,16.71,16.74,67800.0
2009-01-30 14:40:00,16.73,16.74,16.66,16.68,67100.0,16.73,16.74,16.66,16.68,67100.0
2009-01-30 14:50:00,16.68,16.69,16.6,16.62,81300.0,16.68,16.69,16.6,16.62,81300.0
2009-01-30 15:00:00,16.62,16.67,16.58,16.62,111500.0,16.62,16.67,16.58,16.62,111500.0
2009-01-30 15:10:00,16.61,16.69,16.59,16.59,130800.0,16.61,16.69,16.59,16.59,130800.0
2009-01-30 15:20:00,16.59,16.6,16.53,16.54,101700.0,16.59,16.6,16.53,16.54,101700.0
2009-01-30 15:30:00,16.54,16.54,16.43,16.47,166400.0,16.54,16.54,16.43,16.47,166400.0
2009-01-30 15:40:00,16.47,16.57,16.46,16.53,253300.0,16.47,16.57,16.46,16.53,253300.0
2009-01-30 15:50:00,16.54,16.57,16.48,16.55,372700.0,16.54,16.57,16.48,16.55,372700.0
2009-02-02 09:30:00,16.4,16.44,16.22,16.4,67300.0,16.4,16.44,16.22,16.4,67300.0
2009-02-02 09:40:00,16.42,16.42,16.31,16.35,54300.0,16.42,16.42,16.31,16.35,54300.0
2009-02-02 09:50:00,16.35,16.4,16.27,16.31,75700.0,16.35,16.4,16.27,16.31,75700.0
2009-02-02 10:00:00,16.31,16.48,16.31,16.47,125000.0,16.31,16.48,16.31,16.47,125000.0
2009-02-02 10:10:00,16.46,16.66,16.44,16.59,95100.0,16.46,16.66,16.44,16.59,95100.0
2009-02-02 10:20:00,16.59,16.63,16.52,16.55,63500.0,16.59,16.63,16.52,16.55,63500.0
2009-02-02 10:30:00,16.55,16.57,16.47,16.5,45200.0,16.55,16.57,16.47,16.5,45200.0
2009-02-02 10:40:00,16.51,16.52,16.39,16.43,57800.0,16.51,16.52,16.39,16.43,57800.0
2009-02-02 10:50:00,16.41,16.44,16.38,16.4,42800.0,16.41,16.44,16.38,16.4,42800.0
2009-02-02 11:00:00,16.4,16.4,16.28,16.29,94300.0,16.4,16.4,16.28,16.29,94300.0
2009-02-02 11:10:00,16.29,16.35,16.28,16.29,80900.0,16.29,16.35,16.28,16.29,80900.0
2009-02-02 11:20:00,16.29,16.31,16.22,16.29,86500.0,16.29,16.31,16.22,16.29,86500.0
2009-02-02 11:30:00,16.29,16.33,16.27,16.27,59900.0,16.29,16.33,16.27,16.27,59900.0
2009-02-02 11:40:00,16.27,16.33,16.23,16.33,64200.0,16.27,16.33,16.23,16.33,64200.0
2009-02-02 11:50:00,16.33,16.35,16.3,16.32,57100.0,16.33,16.35,16.3,16.32,57100.0
2009-02-02 12:00:00,16.32,16.42,16.28,16.29,65500.0,16.32,16.42,16.28,16.29,65500.0
2009-02-02 12:10:00,16.29,16.38,16.27,16.37,54600.0,16.29,16.38,16.27,16.37,54600.0
2009-02-02 12:20:00,16.37,16.4,16.34,16.39,30100.0,16.37,16.4,16.34,16.39,30100.0
2009-02-02 12:30:00,16.4,16.48,16.4,16.48,53100.0,16.4,16.48,16.4,16.48,53100.0
2009-02-02 12:40:00,16.48,16.48,16.4,16.45,94600.0,16.48,16.48,16.4,16.45,94600.0
2009-02-02 12:50:00,16.44,16.48,16.43,16.47,30400.0,16.44,16.48,16.43,16.47,30400.0
2009-02-02 13:00:00,16.48,16.5,16.46,16.48,48500.0,16.48,16.5,16.46,16.48,48500.0
2009-02-02 13:10:00,16.48,16.48,16.35,16.4,68700.0,16.48,16.48,16.35,16.4,68700.0
2009-02-02 13:20:00,16.41,16.41,16.37,16.38,107800.0,16.41,16.41,16.37,16.38,107800.0
2009-02-02 13:30:00,16.37,16.43,16.37,16.4,49900.0,16.37,16.43,16.37,16.4,49900.0
2009-02-02 13:40:00,16.4,16.42,16.37,16.37,37800.0,16.4,16.42,16.37,16.37,37800.0
2009-02-02 13:50:00,16.37,16.38,16.32,16.36,139300.0,16.37,16.38,16.32,16.36,139300.0
2009-02-02 14:00:00,16.36,16.36,16.33,16.33,111300.0,16.36,16.36,16.33,16.33,111300.0
2009-02-02 14:10:00,16.33,16.37,16.31,16.36,76600.0,16.33,16.37,16.31,16.36,76600.0
2009-02-02 14:20:00,16.36,16.37,16.32,16.36,142300.0,16.36,16.37,16.32,16.36,142300.0
2009-02-02 14:30:00,16.37,16.37,16.32,16.32,80100.0,16.37,16.37,16.32,16.32,80100.0
2009-02-02 14:40:00,16.33,16.41,16.32,16.4,90500.0,16.33,16.41,16.32,16.4,90500.0
2009-02-02 14:50:00,16.4,16.4,16.35,16.37,143000.0,16.4,16.4,16.35,16.37,143000.0
2009-02-02 15:00:00,16.37,16.49,16.36,16.49,97300.0,16.37,16.49,16.36,16.49,97300.0
2009-02-02 15:10:00,16.48,16.56,16.46,16.54,111700.0,16.48,16.56,16.46,16.54,111700.0
2009-02-02 15:20:00,16.54,16.59,16.5,16.59,139200.0,16.54,16.59,16.5,16.59,139200.0
2009-02-02 15:30:00,16.58,16.7,16.58,16.7,184000.0,16.58,16.7,16.58,16.7,184000.0
2009-02-02 15:40:00,16.7,16.75,16.59,16.6,162200.0,16.7,16.75,16.59,16.6,162200.0
2009-02-02 15:50:00,16.59,16.66,16.53,16.53,390800.0,16.59,16.66,16.53,16.53,390800.0
2009-02-03 09:30:00,16.57,16.85,16.45,16.57,79000.0,16.57,16.85,16.45,16.57,79000.0
2009-02-03 09:40:00,16.56,16.63,16.45,16.52,177200.0,16.56,16.63,16.45,16.52,177200.0
2009-02-03 09:50:00,16.53,16.65,16.49,16.61,104500.0,16.53,16.65,16.49,16.61,104500.0
2009-02-03 10:00:00,16.63,16.85,16.62,16.8,212200.0,16.63,16.85,16.62,16.8,212200.0
2009-02-03 10:10:00,16.79,16.88,16.7,16.71,99400.0,16.79,16.88,16.7,16.71,99400.0
2009-02-03 10:20:00,16.72,16.86,16.7,16.81,80700.0,16.72,16.86,16.7,16.81,80700.0
2009-02-03 10:30:00,16.8,16.94,16.77,16.85,66200.0,16.8,16.94,16.77,16.85,66200.0
2009-02-03 10:40:00,16.86,17.0,16.86,16.97,70100.0,16.86,17.0,16.86,16.97,70100.0
2009-02-03 10:50:00,16.97,17.0,16.89,16.92,53600.0,16.97,17.0,16.89,16.92,53600.0
2009-02-03 11:00:00,16.92,17.01,16.92,16.97,105700.0,16.92,17.01,16.92,16.97,105700.0
2009-02-03 11:10:00,16.97,17.02,16.92,16.98,102900.0,16.97,17.02,16.92,16.98,102900.0
2009-02-03 11:20:00,16.98,17.03,16.96,17.0,117300.0,16.98,17.03,16.96,17.0,117300.0
2009-02-03 11:30:00,17.0,17.0,16.87,16.88,129100.0,17.0,17.0,16.87,16.88,129100.0
2009-02-03 11:40:00,16.88,16.95,16.87,16.95,43700.0,16.88,16.95,16.87,16.95,43700.0
2009-02-03 11:50:00,16.95,16.95,16.92,16.95,95800.0,16.95,16.95,16.92,16.95,95800.0
2009-02-03 12:00:00,16.94,16.98,16.94,16.98,77400.0,16.94,16.98,16.94,16.98,77400.0
2009-02-03 12:10:00,16.97,16.97,16.88,16.91,119200.0,16.97,16.97,16.88,16.91,119200.0
2009-02-03 12:20:00,16.91,16.92,16.87,16.88,67300.0,16.91,16.92,16.87,16.88,67300.0
2009-02-03 12:30:00,16.89,16.93,16.85,16.87,104700.0,16.89,16.93,16.85,16.87,104700.0
2009-02-03 12:40:00,16.87,16.94,16.87,16.93,48600.0,16.87,16.94,16.87,16.93,48600.0
2009-02-03 12:50:00,16.94,16.97,16.9,16.9,48300.0,16.94,16.97,16.9,16.9,48300.0
2009-02-03 13:00:00,16.89,16.9,16.85,16.89,20900.0,16.89,16.9,16.85,16.89,20900.0
2009-02-03 13:10:00,16.89,16.94,16.86,16.93,24100.0,16.89,16.94,16.86,16.93,24100.0
2009-02-03 13:20:00,16.93,16.93,16.82,16.83,42700.0,16.93,16.93,16.82,16.83,42700.0
2009-02-03 13:30:00,16.84,16.92,16.81,16.91,41500.0,16.84,16.92,16.81,16.91,41500.0
2009-02-03 13:40:00,16.91,16.93,16.86,16.87,22600.0,16.91,16.93,16.86,16.87,22600.0
2009-02-03 13:50:00,16.86,16.88,16.78,16.86,54600.0,16.86,16.88,16.78,16.86,54600.0
2009-02-03 14:00:00,16.86,17.0,16.86,17.0,38800.0,16.86,17.0,16.86,17.0,38800.0
2009-02-03 14:10:00,17.0,17.09,16.97,17.07,84900.0,17.0,17.09,16.97,17.07,84900.0
2009-02-03 14:20:00,17.07,17.07,16.99,16.99,122500.0,17.07,17.07,16.99,16.99,122500.0
2009-02-03 14:30:00,16.98,17.04,16.97,16.99,148800.0,16.98,17.04,16.97,16.99,148800.0
2009-02-03 14:40:00,16.99,17.03,16.99,17.01,58000.0,16.99,17.03,16.99,17.01,58000.0
2009-02-03 14:50:00,17.01,17.03,16.95,16.98,54100.0,17.01,17.03,16.95,16.98,54100.0
2009-02-03 15:00:00,16.98,17.05,16.9,17.05,190500.0,16.98,17.05,16.9,17.05,190500.0
2009-02-03 15:10:00,17.05,17.17,17.03,17.14,151200.0,17.05,17.17,17.03,17.14,151200.0
2009-02-03 15:20:00,17.14,17.26,17.13,17.24,118900.0,17.14,17.26,17.13,17.24,118900.0
2009-02-03 15:30:00,17.25,17.25,17.09,17.16,196700.0,17.25,17.25,17.09,17.16,196700.0
2009-02-03 15:40:00,17.16,17.17,17.05,17.14,146800.0,17.16,17.17,17.05,17.14,146800.0
2009-02-03 15:50:00,17.15,17.26,17.13,17.19,346900.0,17.15,17.26,17.13,17.19,346900.0
2009-02-04 09:30:00,17.21,17.45,17.2,17.43,71300.0,17.21,17.45,17.2,17.43,71300.0
2009-02-04 09:40:00,17.41,17.62,17.41,17.48,63100.0,17.41,17.62,17.41,17.48,63100.0
2009-02-04 09:50:00,17.48,17.67,17.45,17.58,58100.0,17.48,17.67,17.45,17.58,58100.0
2009-02-04 10:00:00,17.58,17.79,17.55,17.55,95300.0,17.58,17.79,17.55,17.55,95300.0
2009-02-04 10:10:00,17.55,17.75,17.54,17.57,101200.0,17.55,17.75,17.54,17.57,101200.0
2009-02-04 10:20:00,17.56,17.77,17.51,17.75,86600.0,17.56,17.77,17.51,17.75,86600.0
2009-02-04 10:30:00,17.74,17.81,17.7,17.7,55900.0,17.74,17.81,17.7,17.7,55900.0
2009-02-04 10:40:00,17.7,17.71,17.66,17.67,46600.0,17.7,17.71,17.66,17.67,46600.0
2009-02-04 10:50:00,17.66,17.69,17.55,17.57,145300.0,17.66,17.69,17.55,17.57,145300.0
2009-02-04 11:00:00,17.57,17.65,17.5,17.64,84400.0,17.57,17.65,17.5,17.64,84400.0
2009-02-04 11:10:00,17.63,17.65,17.54,17.61,26600.0,17.63,17.65,17.54,17.61,26600.0
2009-02-04 11:20:00,17.62,17.66,17.58,17.61,17300.0,17.62,17.66,17.58,17.61,17300.0
2009-02-04 11:30:00,17.61,17.61,17.54,17.54,42200.0,17.61,17.61,17.54,17.54,42200.0
2009-02-04 11:40:00,17.54,17.55,17.46,17.47,70200.0,17.54,17.55,17.46,17.47,70200.0
2009-02-04 11:50:00,17.47,17.56,17.46,17.54,73000.0,17.47,17.56,17.46,17.54,73000.0
2009-02-04 12:00:00,17.54,17.59,17.54,17.55,34300.0,17.54,17.59,17.54,17.55,34300.0
2009-02-04 12:10:00,17.55,17.58,17.55,17.56,28300.0,17.55,17.58,17.55,17.56,28300.0
2009-02-04 12:20:00,17.56,17.58,17.55,17.56,35200.0,17.56,17.58,17.55,17.56,35200.0
2009-02-04 12:30:00,17.57,17.59,17.55,17.55,51400.0,17.57,17.59,17.55,17.55,51400.0
2009-02-04 12:40:00,17.56,17.58,17.55,17.55,117100.0,17.56,17.58,17.55,17.55,117100.0
2009-02-04 12:50:00,17.56,17.56,17.53,17.53,127700.0,17.56,17.56,17.53,17.53,127700.0
2009-02-04 13:00:00,17.54,17.56,17.51,17.55,66700.0,17.54,17.56,17.51,17.55,66700.0
2009-02-04 13:10:00,17.54,17.55,17.51,17.51,35900.0,17.54,17.55,17.51,17.51,35900.0
2009-02-04 13:20:00,17.51,17.58,17.51,17.57,66300.0,17.51,17.58,17.51,17.57,66300.0
2009-02-04 13:30:00,17.58,17.58,17.45,17.46,138800.0,17.58,17.58,17.45,17.46,138800.0
2009-02-04 13:40:00,17.46,17.48,17.39,17.42,157100.0,17.46,17.48,17.39,17.42,157100.0
2009-02-04 13:50:00,17.41,17.45,17.25,17.44,264900.0,17.41,17.45,17.25,17.44,264900.0
2009-02-04 14:00:00,17.44,17.46,17.35,17.4,107500.0,17.44,17.46,17.35,17.4,107500.0
2009-02-04 14:10:00,17.4,17.45,17.4,17.43,54800.0,17.4,17.45,17.4,17.43,54800.0
2009-02-04 14:20:00,17.42,17.44,17.38,17.41,158000.0,17.42,17.44,17.38,17.41,158000.0
2009-02-04 14:30:00,17.42,17.46,17.37,17.46,84300.0,17.42,17.46,17.37,17.46,84300.0
2009-02-04 14:40:00,17.46,17.49,17.4,17.44,64400.0,17.46,17.49,17.4,17.44,64400.0
2009-02-04 14:50:00,17.45,17.56,17.38,17.55,97700.0,17.45,17.56,17.38,17.55,97700.0
2009-02-04 15:00:00,17.55,17.56,17.45,17.53,100000.0,17.55,17.56,17.45,17.53,100000.0
2009-02-04 15:10:00,17.53,17.55,17.44,17.53,76400.0,17.53,17.55,17.44,17.53,76400.0
2009-02-04 15:20:00,17.52,17.56,17.43,17.53,174900.0,17.52,17.56,17.43,17.53,174900.0
2009-02-04 15:30:00,17.53,17.54,17.46,17.49,110100.0,17.53,17.54,17.46,17.49,110100.0
2009-02-04 15:40:00,17.49,17.54,17.45,17.45,117100.0,17.49,17.54,17.45,17.45,117100.0
2009-02-04 15:50:00,17.44,17.53,17.41,17.41,447200.0,17.44,17.53,17.41,17.41,447200.0
2009-02-05 09:30:00,17.3,17.36,17.04,17.15,65100.0,17.3,17.36,17.04,17.15,65100.0
2009-02-05 09:40:00,17.16,17.38,17.16,17.37,34300.0,17.16,17.38,17.16,17.37,34300.0
2009-02-05 09:50:00,17.37,17.38,17.17,17.25,49600.0,17.37,17.38,17.17,17.25,49600.0
2009-02-05 10:00:00,17.25,17.41,17.24,17.38,55200.0,17.25,17.41,17.24,17.38,55200.0
2009-02-05 10:10:00,17.38,17.59,17.38,17.59,64900.0,17.38,17.59,17.38,17.59,64900.0
2009-02-05 10:20:00,17.59,17.69,17.58,17.61,68700.0,17.59,17.69,17.58,17.61,68700.0
2009-02-05 10:30:00,17.61,17.77,17.55,17.73,105700.0,17.61,17.77,17.55,17.73,105700.0
2009-02-05 10:40:00,17.75,17.89,17.72,17.86,107100.0,17.75,17.89,17.72,17.86,107100.0
2009-02-05 10:50:00,17.86,17.95,17.83,17.85,110500.0,17.86,17.95,17.83,17.85,110500.0
2009-02-05 11:00:00,17.85,17.94,17.77,17.93,118400.0,17.85,17.94,17.77,17.93,118400.0
2009-02-05 11:10:00,17.93,17.93,17.81,17.82,57600.0,17.93,17.93,17.81,17.82,57600.0
2009-02-05 11:20:00,17.82,17.86,17.78,17.8,77500.0,17.82,17.86,17.78,17.8,77500.0
2009-02-05 11:30:00,17.8,18.02,17.79,17.96,166100.0,17.8,18.02,17.79,17.96,166100.0
2009-02-05 11:40:00,17.96,17.99,17.88,17.96,245500.0,17.96,17.99,17.88,17.96,245500.0
2009-02-05 11:50:00,17.97,18.01,17.9,17.93,89100.0,17.97,18.01,17.9,17.93,89100.0
2009-02-05 12:00:00,17.93,18.03,17.92,17.98,150300.0,17.93,18.03,17.92,17.98,150300.0
2009-02-05 12:10:00,17.99,18.05,17.94,17.96,83400.0,17.99,18.05,17.94,17.96,83400.0
2009-02-05 12:20:00,17.96,18.0,17.85,17.85,113200.0,17.96,18.0,17.85,17.85,113200.0
2009-02-05 12:30:00,17.84,17.89,17.73,17.76,151500.0,17.84,17.89,17.73,17.76,151500.0
2009-02-05 12:40:00,17.77,17.85,17.77,17.81,50800.0,17.77,17.85,17.77,17.81,50800.0
2009-02-05 12:50:00,17.81,17.89,17.76,17.88,79100.0,17.81,17.89,17.76,17.88,79100.0
2009-02-05 13:00:00,17.88,17.92,17.81,17.85,79300.0,17.88,17.92,17.81,17.85,79300.0
2009-02-05 13:10:00,17.84,17.9,17.76,17.79,102200.0,17.84,17.9,17.76,17.79,102200.0
2009-02-05 13:20:00,17.79,17.81,17.7,17.71,88300.0,17.79,17.81,17.7,17.71,88300.0
2009-02-05 13:30:00,17.71,17.76,17.68,17.68,106000.0,17.71,17.76,17.68,17.68,106000.0
2009-02-05 13:40:00,17.68,17.84,17.64,17.8,221300.0,17.68,17.84,17.64,17.8,221300.0
2009-02-05 13:50:00,17.79,17.83,17.74,17.75,67400.0,17.79,17.83,17.74,17.75,67400.0
2009-02-05 14:00:00,17.75,17.92,17.75,17.88,60500.0,17.75,17.92,17.75,17.88,60500.0
2009-02-05 14:10:00,17.88,17.89,17.78,17.81,84000.0,17.88,17.89,17.78,17.81,84000.0
2009-02-05 14:20:00,17.8,18.0,17.79,17.98,142000.0,17.8,18.0,17.79,17.98,142000.0
2009-02-05 14:30:00,17.98,18.03,17.9,17.99,197400.0,17.98,18.03,17.9,17.99,197400.0
2009-02-05 14:40:00,17.99,18.0,17.9,17.9,82700.0,17.99,18.0,17.9,17.9,82700.0
2009-02-05 14:50:00,17.89,17.89,17.77,17.83,104300.0,17.89,17.89,17.77,17.83,104300.0
2009-02-05 15:00:00,17.82,17.88,17.69,17.77,93900.0,17.82,17.88,17.69,17.77,93900.0
2009-02-05 15:10:00,17.77,17.87,17.76,17.78,132300.0,17.77,17.87,17.76,17.78,132300.0
2009-02-05 15:20:00,17.78,17.87,17.78,17.87,82400.0,17.78,17.87,17.78,17.87,82400.0
2009-02-05 15:30:00,17.87,17.9,17.75,17.78,105500.0,17.87,17.9,17.75,17.78,105500.0
2009-02-05 15:40:00,17.78,17.87,17.75,17.79,175800.0,17.78,17.87,17.75,17.79,175800.0
2009-02-05 15:50:00,17.79,17.83,17.74,17.78,314700.0,17.79,17.83,17.74,17.78,314700.0
2009-02-06 09:30:00,17.81,18.33,17.61,18.26,80500.0,17.81,18.33,17.61,18.26,80500.0
2009-02-06 09:40:00,18.26,18.28,18.05,18.21,69000.0,18.26,18.28,18.05,18.21,69000.0
2009-02-06 09:50:00,18.22,18.47,18.21,18.42,106700.0,18.22,18.47,18.21,18.42,106700.0
2009-02-06 10:00:00,18.42,18.47,18.25,18.27,82600.0,18.42,18.47,18.25,18.27,82600.0
2009-02-06 10:10:00,18.27,18.35,18.2,18.21,69800.0,18.27,18.35,18.2,18.21,69800.0
2009-02-06 10:20:00,18.2,18.26,18.16,18.26,67500.0,18.2,18.26,18.16,18.26,67500.0
2009-02-06 10:30:00,18.27,18.33,18.25,18.3,34700.0,18.27,18.33,18.25,18.3,34700.0
2009-02-06 10:40:00,18.29,18.41,18.21,18.38,69400.0,18.29,18.41,18.21,18.38,69400.0
2009-02-06 10:50:00,18.38,18.41,18.33,18.38,75600.0,18.38,18.41,18.33,18.38,75600.0
2009-02-06 11:00:00,18.38,18.56,18.38,18.53,115000.0,18.38,18.56,18.38,18.53,115000.0
2009-02-06 11:10:00,18.54,18.57,18.52,18.55,64500.0,18.54,18.57,18.52,18.55,64500.0
2009-02-06 11:20:00,18.56,18.56,18.47,18.51,94800.0,18.56,18.56,18.47,18.51,94800.0
2009-02-06 11:30:00,18.52,18.53,18.49,18.51,31200.0,18.52,18.53,18.49,18.51,31200.0
2009-02-06 11:40:00,18.51,18.62,18.51,18.6,64400.0,18.51,18.62,18.51,18.6,64400.0
2009-02-06 11:50:00,18.59,18.62,18.5,18.57,50200.0,18.59,18.62,18.5,18.57,50200.0
2009-02-06 12:00:00,18.57,18.58,18.51,18.55,75000.0,18.57,18.58,18.51,18.55,75000.0
2009-02-06 12:10:00,18.55,18.56,18.42,18.42,43200.0,18.55,18.56,18.42,18.42,43200.0
2009-02-06 12:20:00,18.43,18.52,18.41,18.43,39700.0,18.43,18.52,18.41,18.43,39700.0
2009-02-06 12:30:00,18.42,18.54,18.42,18.54,29200.0,18.42,18.54,18.42,18.54,29200.0
2009-02-06 12:40:00,18.54,18.61,18.54,18.57,67900.0,18.54,18.61,18.54,18.57,67900.0
2009-02-06 12:50:00,18.57,18.59,18.52,18.53,26900.0,18.57,18.59,18.52,18.53,26900.0
2009-02-06 13:00:00,18.52,18.63,18.5,18.62,59400.0,18.52,18.63,18.5,18.62,59400.0
2009-02-06 13:10:00,18.63,18.7,18.62,18.69,31900.0,18.63,18.7,18.62,18.69,31900.0
2009-02-06 13:20:00,18.69,18.7,18.63,18.66,29800.0,18.69,18.7,18.63,18.66,29800.0
2009-02-06 13:30:00,18.66,18.72,18.66,18.7,35900.0,18.66,18.72,18.66,18.7,35900.0
2009-02-06 13:40:00,18.7,18.71,18.66,18.66,46200.0,18.7,18.71,18.66,18.66,46200.0
2009-02-06 13:50:00,18.66,18.68,18.64,18.68,26000.0,18.66,18.68,18.64,18.68,26000.0
2009-02-06 14:00:00,18.68,18.68,18.59,18.6,52300.0,18.68,18.68,18.59,18.6,52300.0
2009-02-06 14:10:00,18.6,18.68,18.57,18.58,40400.0,18.6,18.68,18.57,18.58,40400.0
2009-02-06 14:20:00,18.59,18.64,18.56,18.59,90300.0,18.59,18.64,18.56,18.59,90300.0
2009-02-06 14:30:00,18.59,18.7,18.59,18.62,54600.0,18.59,18.7,18.59,18.62,54600.0
2009-02-06 14:40:00,18.62,18.63,18.56,18.57,47200.0,18.62,18.63,18.56,18.57,47200.0
2009-02-06 14:50:00,18.56,18.6,18.5,18.58,71200.0,18.56,18.6,18.5,18.58,71200.0
2009-02-06 15:00:00,18.58,18.58,18.47,18.48,70000.0,18.58,18.58,18.47,18.48,70000.0
2009-02-06 15:10:00,18.48,18.57,18.44,18.57,73000.0,18.48,18.57,18.44,18.57,73000.0
2009-02-06 15:20:00,18.57,18.63,18.54,18.6,89400.0,18.57,18.63,18.54,18.6,89400.0
2009-02-06 15:30:00,18.6,18.64,18.59,18.64,67900.0,18.6,18.64,18.59,18.64,67900.0
2009-02-06 15:40:00,18.65,18.72,18.58,18.6,294000.0,18.65,18.72,18.58,18.6,294000.0
2009-02-06 15:50:00,18.59,18.65,18.53,18.54,341100.0,18.59,18.65,18.53,18.54,341100.0
2009-02-09 09:30:00,18.55,18.57,18.43,18.56,32300.0,18.55,18.57,18.43,18.56,32300.0
2009-02-09 09:40:00,18.57,18.62,18.5,18.58,35800.0,18.57,18.62,18.5,18.58,35800.0
2009-02-09 09:50:00,18.57,18.61,18.5,18.5,27600.0,18.57,18.61,18.5,18.5,27600.0
2009-02-09 10:00:00,18.5,18.5,18.34,18.41,60900.0,18.5,18.5,18.34,18.41,60900.0
2009-02-09 10:10:00,18.42,18.46,18.38,18.41,41100.0,18.42,18.46,18.38,18.41,41100.0
2009-02-09 10:20:00,18.41,18.46,18.38,18.4,51600.0,18.41,18.46,18.38,18.4,51600.0
2009-02-09 10:30:00,18.4,18.45,18.31,18.45,86300.0,18.4,18.45,18.31,18.45,86300.0
2009-02-09 10:40:00,18.46,18.59,18.45,18.52,241000.0,18.46,18.59,18.45,18.52,241000.0
2009-02-09 10:50:00,18.52,18.61,18.49,18.61,114600.0,18.52,18.61,18.49,18.61,114600.0
2009-02-09 11:00:00,18.62,18.63,18.51,18.61,79000.0,18.62,18.63,18.51,18.61,79000.0
2009-02-09 11:10:00,18.62,18.64,18.49,18.5,65300.0,18.62,18.64,18.49,18.5,65300.0
2009-02-09 11:20:00,18.49,18.5,18.4,18.41,76700.0,18.49,18.5,18.4,18.41,76700.0
2009-02-09 11:30:00,18.41,18.41,18.33,18.38,66300.0,18.41,18.41,18.33,18.38,66300.0
2009-02-09 11:40:00,18.38,18.39,18.3,18.34,34900.0,18.38,18.39,18.3,18.34,34900.0
2009-02-09 11:50:00,18.33,18.4,18.33,18.36,35600.0,18.33,18.4,18.33,18.36,35600.0
2009-02-09 12:00:00,18.37,18.38,18.3,18.31,26700.0,18.37,18.38,18.3,18.31,26700.0
2009-02-09 12:10:00,18.3,18.34,18.27,18.33,49500.0,18.3,18.34,18.27,18.33,49500.0
2009-02-09 12:20:00,18.32,18.32,18.28,18.31,28200.0,18.32,18.32,18.28,18.31,28200.0
2009-02-09 12:30:00,18.31,18.32,18.25,18.25,50900.0,18.31,18.32,18.25,18.25,50900.0
2009-02-09 12:40:00,18.25,18.26,18.2,18.24,49100.0,18.25,18.26,18.2,18.24,49100.0
2009-02-09 12:50:00,18.24,18.27,18.23,18.27,26900.0,18.24,18.27,18.23,18.27,26900.0
2009-02-09 13:00:00,18.27,18.3,18.26,18.29,32700.0,18.27,18.3,18.26,18.29,32700.0
2009-02-09 13:10:00,18.29,18.32,18.24,18.24,27500.0,18.29,18.32,18.24,18.24,27500.0
2009-02-09 13:20:00,18.25,18.25,18.19,18.19,34700.0,18.25,18.25,18.19,18.19,34700.0
2009-02-09 13:30:00,18.19,18.19,18.09,18.17,118000.0,18.19,18.19,18.09,18.17,118000.0
2009-02-09 13:40:00,18.16,18.16,18.13,18.16,43100.0,18.16,18.16,18.13,18.16,43100.0
2009-02-09 13:50:00,18.15,18.18,18.12,18.18,42800.0,18.15,18.18,18.12,18.18,42800.0
2009-02-09 14:00:00,18.18,18.22,18.18,18.19,41100.0,18.18,18.22,18.18,18.19,41100.0
2009-02-09 14:10:00,18.19,18.19,18.08,18.09,77400.0,18.19,18.19,18.08,18.09,77400.0
2009-02-09 14:20:00,18.09,18.13,18.03,18.08,75100.0,18.09,18.13,18.03,18.08,75100.0
2009-02-09 14:30:00,18.08,18.12,18.05,18.08,57300.0,18.08,18.12,18.05,18.08,57300.0
2009-02-09 14:40:00,18.09,18.1,18.0,18.01,74600.0,18.09,18.1,18.0,18.01,74600.0
2009-02-09 14:50:00,18.01,18.06,18.0,18.05,86000.0,18.01,18.06,18.0,18.05,86000.0
2009-02-09 15:00:00,18.05,18.06,18.0,18.02,57200.0,18.05,18.06,18.0,18.02,57200.0
2009-02-09 15:10:00,18.01,18.12,18.01,18.11,80100.0,18.01,18.12,18.01,18.11,80100.0
2009-02-09 15:20:00,18.11,18.18,18.11,18.17,72100.0,18.11,18.18,18.11,18.17,72100.0
2009-02-09 15:30:00,18.17,18.27,18.16,18.22,135200.0,18.17,18.27,18.16,18.22,135200.0
2009-02-09 15:40:00,18.21,18.26,18.18,18.23,186300.0,18.21,18.26,18.18,18.23,186300.0
2009-02-09 15:50:00,18.23,18.26,18.18,18.21,315100.0,18.23,18.26,18.18,18.21,315100.0
2009-02-10 09:30:00,18.02,18.02,17.87,17.97,106000.0,18.02,18.02,17.87,17.97,106000.0
2009-02-10 09:40:00,17.96,18.11,17.93,18.02,74100.0,17.96,18.11,17.93,18.02,74100.0
2009-02-10 09:50:00,18.04,18.27,18.04,18.19,119300.0,18.04,18.27,18.04,18.19,119300.0
2009-02-10 10:00:00,18.18,18.31,18.18,18.3,68700.0,18.18,18.31,18.18,18.3,68700.0
2009-02-10 10:10:00,18.3,18.3,18.13,18.14,96800.0,18.3,18.3,18.13,18.14,96800.0
2009-02-10 10:20:00,18.14,18.15,18.02,18.1,134600.0,18.14,18.15,18.02,18.1,134600.0
2009-02-10 10:30:00,18.1,18.19,18.05,18.07,81100.0,18.1,18.19,18.05,18.07,81100.0
2009-02-10 10:40:00,18.08,18.09,18.01,18.07,71100.0,18.08,18.09,18.01,18.07,71100.0
2009-02-10 10:50:00,18.07,18.1,17.97,18.04,69300.0,18.07,18.1,17.97,18.04,69300.0
2009-02-10 11:00:00,18.03,18.1,17.73,17.74,111800.0,18.03,18.1,17.73,17.74,111800.0
2009-02-10 11:10:00,17.74,17.76,17.6,17.68,89000.0,17.74,17.76,17.6,17.68,89000.0
2009-02-10 11:20:00,17.68,17.8,17.65,17.74,126800.0,17.68,17.8,17.65,17.74,126800.0
2009-02-10 11:30:00,17.74,17.75,17.26,17.39,135100.0,17.74,17.75,17.26,17.39,135100.0
2009-02-10 11:40:00,17.39,17.5,17.33,17.46,82500.0,17.39,17.5,17.33,17.46,82500.0
2009-02-10 11:50:00,17.46,17.46,17.27,17.34,106200.0,17.46,17.46,17.27,17.34,106200.0
2009-02-10 12:00:00,17.33,17.42,17.29,17.36,74000.0,17.33,17.42,17.29,17.36,74000.0
2009-02-10 12:10:00,17.4,17.55,17.39,17.52,36500.0,17.4,17.55,17.39,17.52,36500.0
2009-02-10 12:20:00,17.51,17.52,17.35,17.36,38700.0,17.51,17.52,17.35,17.36,38700.0
2009-02-10 12:30:00,17.36,17.38,17.27,17.36,46900.0,17.36,17.38,17.27,17.36,46900.0
2009-02-10 12:40:00,17.36,17.47,17.36,17.47,25900.0,17.36,17.47,17.36,17.47,25900.0
2009-02-10 12:50:00,17.48,17.51,17.44,17.44,21500.0,17.48,17.51,17.44,17.44,21500.0
2009-02-10 13:00:00,17.43,17.43,17.26,17.3,60000.0,17.43,17.43,17.26,17.3,60000.0
2009-02-10 13:10:00,17.31,17.38,17.27,17.31,41500.0,17.31,17.38,17.27,17.31,41500.0
2009-02-10 13:20:00,17.3,17.3,17.16,17.24,88900.0,17.3,17.3,17.16,17.24,88900.0
2009-02-10 13:30:00,17.24,17.31,17.2,17.29,43600.0,17.24,17.31,17.2,17.29,43600.0
2009-02-10 13:40:00,17.28,17.37,17.27,17.35,75100.0,17.28,17.37,17.27,17.35,75100.0
2009-02-10 13:50:00,17.35,17.41,17.33,17.35,62000.0,17.35,17.41,17.33,17.35,62000.0
2009-02-10 14:00:00,17.34,17.45,17.34,17.37,29600.0,17.34,17.45,17.34,17.37,29600.0
2009-02-10 14:10:00,17.38,17.39,17.31,17.36,31500.0,17.38,17.39,17.31,17.36,31500.0
2009-02-10 14:20:00,17.36,17.37,17.2,17.2,59800.0,17.36,17.37,17.2,17.2,59800.0
2009-02-10 14:30:00,17.2,17.2,17.1,17.18,58400.0,17.2,17.2,17.1,17.18,58400.0
2009-02-10 14:40:00,17.19,17.28,17.19,17.24,73900.0,17.19,17.28,17.19,17.24,73900.0
2009-02-10 14:50:00,17.24,17.25,17.12,17.15,43300.0,17.24,17.25,17.12,17.15,43300.0
2009-02-10 15:00:00,17.16,17.29,17.16,17.27,53800.0,17.16,17.29,17.16,17.27,53800.0
2009-02-10 15:10:00,17.28,17.29,17.14,17.19,97400.0,17.28,17.29,17.14,17.19,97400.0
2009-02-10 15:20:00,17.19,17.25,17.12,17.2,73300.0,17.19,17.25,17.12,17.2,73300.0
2009-02-10 15:30:00,17.19,17.25,17.13,17.14,103100.0,17.19,17.25,17.13,17.14,103100.0
2009-02-10 15:40:00,17.14,17.33,17.1,17.26,204900.0,17.14,17.33,17.1,17.26,204900.0
2009-02-10 15:50:00,17.25,17.34,17.18,17.21,320000.0,17.25,17.34,17.18,17.21,320000.0
2009-02-11 09:30:00,17.23,17.55,17.21,17.53,83200.0,17.23,17.55,17.21,17.53,83200.0
2009-02-11 09:40:00,17.55,17.6,17.47,17.58,52400.0,17.55,17.6,17.47,17.58,52400.0
2009-02-11 09:50:00,17.58,17.76,17.58,17.67,61900.0,17.58,17.76,17.58,17.67,61900.0
2009-02-11 10:00:00,17.66,17.76,17.47,17.51,80100.0,17.66,17.76,17.47,17.51,80100.0
2009-02-11 10:10:00,17.5,17.57,17.4,17.43,68200.0,17.5,17.57,17.4,17.43,68200.0
2009-02-11 10:20:00,17.42,17.5,17.38,17.39,48600.0,17.42,17.5,17.38,17.39,48600.0
2009-02-11 10:30:00,17.38,17.4,17.22,17.23,99700.0,17.38,17.4,17.22,17.23,99700.0
2009-02-11 10:40:00,17.23,17.44,17.21,17.41,100700.0,17.23,17.44,17.21,17.41,100700.0
2009-02-11 10:50:00,17.42,17.53,17.42,17.5,45500.0,17.42,17.53,17.42,17.5,45500.0
2009-02-11 11:00:00,17.49,17.54,17.4,17.41,33700.0,17.49,17.54,17.4,17.41,33700.0
2009-02-11 11:10:00,17.41,17.6,17.4,17.56,34800.0,17.41,17.6,17.4,17.56,34800.0
2009-02-11 11:20:00,17.56,17.56,17.49,17.54,37300.0,17.56,17.56,17.49,17.54,37300.0
2009-02-11 11:30:00,17.55,17.65,17.5,17.51,42800.0,17.55,17.65,17.5,17.51,42800.0
2009-02-11 11:40:00,17.51,17.52,17.45,17.46,40000.0,17.51,17.52,17.45,17.46,40000.0
2009-02-11 11:50:00,17.46,17.48,17.42,17.45,24000.0,17.46,17.48,17.42,17.45,24000.0
2009-02-11 12:00:00,17.45,17.49,17.44,17.49,12300.0,17.45,17.49,17.44,17.49,12300.0
2009-02-11 12:10:00,17.49,17.49,17.34,17.36,33200.0,17.49,17.49,17.34,17.36,33200.0
2009-02-11 12:20:00,17.35,17.42,17.35,17.38,27700.0,17.35,17.42,17.35,17.38,27700.0
2009-02-11 12:30:00,17.38,17.41,17.31,17.41,24100.0,17.38,17.41,17.31,17.41,24100.0
2009-02-11 12:40:00,17.41,17.48,17.4,17.4,20300.0,17.41,17.48,17.4,17.4,20300.0
2009-02-11 12:50:00,17.4,17.4,17.27,17.28,24200.0,17.4,17.4,17.27,17.28,24200.0
2009-02-11 13:00:00,17.28,17.36,17.23,17.26,40300.0,17.28,17.36,17.23,17.26,40300.0
2009-02-11 13:10:00,17.27,17.32,17.25,17.27,22100.0,17.27,17.32,17.25,17.27,22100.0
2009-02-11 13:20:00,17.28,17.31,17.24,17.3,18900.0,17.28,17.31,17.24,17.3,18900.0
2009-02-11 13:30:00,17.29,17.29,17.2,17.23,25000.0,17.29,17.29,17.2,17.23,25000.0
2009-02-11 13:40:00,17.23,17.23,17.05,17.06,58900.0,17.23,17.23,17.05,17.06,58900.0
2009-02-11 13:50:00,17.07,17.12,17.06,17.07,22300.0,17.07,17.12,17.06,17.07,22300.0
2009-02-11 14:00:00,17.07,17.15,17.07,17.14,61500.0,17.07,17.15,17.07,17.14,61500.0
2009-02-11 14:10:00,17.14,17.15,17.06,17.1,85100.0,17.14,17.15,17.06,17.1,85100.0
2009-02-11 14:20:00,17.1,17.25,17.08,17.24,45400.0,17.1,17.25,17.08,17.24,45400.0
2009-02-11 14:30:00,17.24,17.32,17.23,17.3,35400.0,17.24,17.32,17.23,17.3,35400.0
2009-02-11 14:40:00,17.31,17.35,17.29,17.33,32500.0,17.31,17.35,17.29,17.33,32500.0
2009-02-11 14:50:00,17.33,17.55,17.33,17.51,121700.0,17.33,17.55,17.33,17.51,121700.0
2009-02-11 15:00:00,17.51,17.53,17.43,17.43,86600.0,17.51,17.53,17.43,17.43,86600.0
2009-02-11 15:10:00,17.43,17.58,17.43,17.52,64100.0,17.43,17.58,17.43,17.52,64100.0
2009-02-11 15:20:00,17.52,17.52,17.41,17.48,83200.0,17.52,17.52,17.41,17.48,83200.0
2009-02-11 15:30:00,17.49,17.52,17.36,17.37,100900.0,17.49,17.52,17.36,17.37,100900.0
2009-02-11 15:40:00,17.38,17.42,17.34,17.4,103300.0,17.38,17.42,17.34,17.4,103300.0
2009-02-11 15:50:00,17.4,17.46,17.38,17.43,165900.0,17.4,17.46,17.38,17.43,165900.0
2009-02-12 09:30:00,17.0,17.0,16.86,16.9,73700.0,17.0,17.0,16.86,16.9,73700.0
2009-02-12 09:40:00,16.9,17.08,16.9,17.01,111600.0,16.9,17.08,16.9,17.01,111600.0
2009-02-12 09:50:00,17.01,17.02,16.86,16.95,87800.0,17.01,17.02,16.86,16.95,87800.0
2009-02-12 10:00:00,16.93,17.0,16.87,16.99,92000.0,16.93,17.0,16.87,16.99,92000.0
2009-02-12 10:10:00,17.0,17.03,16.94,17.0,56700.0,17.0,17.03,16.94,17.0,56700.0
2009-02-12 10:20:00,16.99,17.14,16.97,17.13,88900.0,16.99,17.14,16.97,17.13,88900.0
2009-02-12 10:30:00,17.12,17.14,16.99,17.0,74800.0,17.12,17.14,16.99,17.0,74800.0
2009-02-12 10:40:00,17.0,17.19,16.93,17.17,75300.0,17.0,17.19,16.93,17.17,75300.0
2009-02-12 10:50:00,17.18,17.21,17.1,17.14,34600.0,17.18,17.21,17.1,17.14,34600.0
2009-02-12 11:00:00,17.14,17.24,17.09,17.23,50500.0,17.14,17.24,17.09,17.23,50500.0
2009-02-12 11:10:00,17.24,17.27,17.06,17.1,66100.0,17.24,17.27,17.06,17.1,66100.0
2009-02-12 11:20:00,17.1,17.16,17.1,17.12,34200.0,17.1,17.16,17.1,17.12,34200.0
2009-02-12 11:30:00,17.12,17.18,17.12,17.18,16500.0,17.12,17.18,17.12,17.18,16500.0
2009-02-12 11:40:00,17.18,17.39,17.17,17.38,65000.0,17.18,17.39,17.17,17.38,65000.0
2009-02-12 11:50:00,17.37,17.43,17.28,17.28,57000.0,17.37,17.43,17.28,17.28,57000.0
2009-02-12 12:00:00,17.27,17.35,17.26,17.31,30600.0,17.27,17.35,17.26,17.31,30600.0
2009-02-12 12:10:00,17.3,17.32,17.27,17.31,16800.0,17.3,17.32,17.27,17.31,16800.0
2009-02-12 12:20:00,17.31,17.5,17.31,17.46,49300.0,17.31,17.5,17.31,17.46,49300.0
2009-02-12 12:30:00,17.46,17.47,17.43,17.43,6000.0,17.46,17.47,17.43,17.43,6000.0
2009-02-12 12:40:00,17.43,17.43,17.33,17.34,24800.0,17.43,17.43,17.33,17.34,24800.0
2009-02-12 12:50:00,17.34,17.36,17.3,17.3,21900.0,17.34,17.36,17.3,17.3,21900.0
2009-02-12 13:00:00,17.29,17.29,17.2,17.25,28200.0,17.29,17.29,17.2,17.25,28200.0
2009-02-12 13:10:00,17.25,17.29,17.11,17.13,47100.0,17.25,17.29,17.11,17.13,47100.0
2009-02-12 13:20:00,17.13,17.21,17.1,17.15,50300.0,17.13,17.21,17.1,17.15,50300.0
2009-02-12 13:30:00,17.15,17.19,17.1,17.11,26500.0,17.15,17.19,17.1,17.11,26500.0
2009-02-12 13:40:00,17.11,17.17,17.1,17.17,30700.0,17.11,17.17,17.1,17.17,30700.0
2009-02-12 13:50:00,17.17,17.27,17.17,17.24,53300.0,17.17,17.27,17.17,17.24,53300.0
2009-02-12 14:00:00,17.23,17.24,17.12,17.2,35300.0,17.23,17.24,17.12,17.2,35300.0
2009-02-12 14:10:00,17.2,17.3,17.18,17.25,32100.0,17.2,17.3,17.18,17.25,32100.0
2009-02-12 14:20:00,17.24,17.26,17.11,17.12,74100.0,17.24,17.26,17.11,17.12,74100.0
2009-02-12 14:30:00,17.13,17.16,17.08,17.1,92800.0,17.13,17.16,17.08,17.1,92800.0
2009-02-12 14:40:00,17.1,17.11,16.93,17.02,115600.0,17.1,17.11,16.93,17.02,115600.0
2009-02-12 14:50:00,17.01,17.04,16.98,17.02,74800.0,17.01,17.04,16.98,17.02,74800.0
2009-02-12 15:00:00,17.02,17.07,16.95,17.07,110700.0,17.02,17.07,16.95,17.07,110700.0
2009-02-12 15:10:00,17.07,17.22,17.06,17.19,92700.0,17.07,17.22,17.06,17.19,92700.0
2009-02-12 15:20:00,17.19,17.39,17.13,17.39,126500.0,17.19,17.39,17.13,17.39,126500.0
2009-02-12 15:30:00,17.39,17.42,17.28,17.33,161000.0,17.39,17.42,17.28,17.33,161000.0
2009-02-12 15:40:00,17.33,17.61,17.33,17.52,212700.0,17.33,17.61,17.33,17.52,212700.0
2009-02-12 15:50:00,17.51,17.71,17.47,17.56,537100.0,17.51,17.71,17.47,17.56,537100.0
2009-02-13 09:30:00,17.73,17.81,17.62,17.68,49400.0,17.73,17.81,17.62,17.68,49400.0
2009-02-13 09:40:00,17.67,17.74,17.59,17.63,48300.0,17.67,17.74,17.59,17.63,48300.0
2009-02-13 09:50:00,17.64,17.77,17.58,17.76,64500.0,17.64,17.77,17.58,17.76,64500.0
2009-02-13 10:00:00,17.77,17.83,17.76,17.77,26900.0,17.77,17.83,17.76,17.77,26900.0
2009-02-13 10:10:00,17.76,17.82,17.66,17.68,46600.0,17.76,17.82,17.66,17.68,46600.0
2009-02-13 10:20:00,17.7,17.84,17.7,17.82,29400.0,17.7,17.84,17.7,17.82,29400.0
2009-02-13 10:30:00,17.81,18.06,17.81,18.05,101300.0,17.81,18.06,17.81,18.05,101300.0
2009-02-13 10:40:00,18.06,18.09,18.0,18.02,104000.0,18.06,18.09,18.0,18.02,104000.0
2009-02-13 10:50:00,18.02,18.09,17.99,18.04,33600.0,18.02,18.09,17.99,18.04,33600.0
2009-02-13 11:00:00,18.04,18.05,17.8,17.81,157800.0,18.04,18.05,17.8,17.81,157800.0
2009-02-13 11:10:00,17.8,17.81,17.66,17.71,59700.0,17.8,17.81,17.66,17.71,59700.0
2009-02-13 11:20:00,17.72,17.72,17.57,17.65,95700.0,17.72,17.72,17.57,17.65,95700.0
2009-02-13 11:30:00,17.65,17.73,17.62,17.7,30800.0,17.65,17.73,17.62,17.7,30800.0
2009-02-13 11:40:00,17.7,17.72,17.52,17.57,50500.0,17.7,17.72,17.52,17.57,50500.0
2009-02-13 11:50:00,17.57,17.6,17.52,17.52,35400.0,17.57,17.6,17.52,17.52,35400.0
2009-02-13 12:00:00,17.52,17.6,17.51,17.56,24700.0,17.52,17.6,17.51,17.56,24700.0
2009-02-13 12:10:00,17.56,17.6,17.49,17.55,28600.0,17.56,17.6,17.49,17.55,28600.0
2009-02-13 12:20:00,17.55,17.64,17.54,17.64,14400.0,17.55,17.64,17.54,17.64,14400.0
2009-02-13 12:30:00,17.64,17.68,17.62,17.65,34500.0,17.64,17.68,17.62,17.65,34500.0
2009-02-13 12:40:00,17.64,17.64,17.51,17.53,27700.0,17.64,17.64,17.51,17.53,27700.0
2009-02-13 12:50:00,17.52,17.52,17.43,17.47,21800.0,17.52,17.52,17.43,17.47,21800.0
2009-02-13 13:00:00,17.46,17.53,17.43,17.51,25700.0,17.46,17.53,17.43,17.51,25700.0
2009-02-13 13:10:00,17.51,17.57,17.47,17.53,29000.0,17.51,17.57,17.47,17.53,29000.0
2009-02-13 13:20:00,17.53,17.6,17.53,17.59,17400.0,17.53,17.6,17.53,17.59,17400.0
2009-02-13 13:30:00,17.59,17.63,17.57,17.6,33100.0,17.59,17.63,17.57,17.6,33100.0
2009-02-13 13:40:00,17.59,17.73,17.56,17.72,37800.0,17.59,17.73,17.56,17.72,37800.0
2009-02-13 13:50:00,17.72,17.76,17.67,17.69,21700.0,17.72,17.76,17.67,17.69,21700.0
2009-02-13 14:00:00,17.7,17.77,17.66,17.66,32000.0,17.7,17.77,17.66,17.66,32000.0
2009-02-13 14:10:00,17.67,17.72,17.64,17.72,32900.0,17.67,17.72,17.64,17.72,32900.0
2009-02-13 14:20:00,17.72,17.78,17.68,17.72,49600.0,17.72,17.78,17.68,17.72,49600.0
2009-02-13 14:30:00,17.71,17.77,17.65,17.75,31700.0,17.71,17.77,17.65,17.75,31700.0
2009-02-13 14:40:00,17.76,17.79,17.7,17.74,36300.0,17.76,17.79,17.7,17.74,36300.0
2009-02-13 14:50:00,17.73,17.79,17.7,17.71,42500.0,17.73,17.79,17.7,17.71,42500.0
2009-02-13 15:00:00,17.72,17.78,17.64,17.67,45500.0,17.72,17.78,17.64,17.67,45500.0
2009-02-13 15:10:00,17.68,17.69,17.56,17.62,54100.0,17.68,17.69,17.56,17.62,54100.0
2009-02-13 15:20:00,17.61,17.73,17.6,17.7,57300.0,17.61,17.73,17.6,17.7,57300.0
2009-02-13 15:30:00,17.7,17.77,17.67,17.7,69800.0,17.7,17.77,17.67,17.7,69800.0
2009-02-13 15:40:00,17.69,17.76,17.62,17.72,90500.0,17.69,17.76,17.62,17.72,90500.0
2009-02-13 15:50:00,17.73,17.73,17.56,17.56,179300.0,17.73,17.73,17.56,17.56,179300.0
2009-02-17 09:30:00,16.78,16.96,16.77,16.77,73200.0,16.78,16.96,16.77,16.77,73200.0
2009-02-17 09:40:00,16.76,16.94,16.56,16.56,100100.0,16.76,16.94,16.56,16.56,100100.0
2009-02-17 09:50:00,16.57,16.7,16.46,16.67,119100.0,16.57,16.7,16.46,16.67,119100.0
2009-02-17 10:00:00,16.67,16.77,16.64,16.74,66200.0,16.67,16.77,16.64,16.74,66200.0
2009-02-17 10:10:00,16.74,16.79,16.72,16.77,65500.0,16.74,16.79,16.72,16.77,65500.0
2009-02-17 10:20:00,16.78,16.78,16.65,16.76,44400.0,16.78,16.78,16.65,16.76,44400.0
2009-02-17 10:30:00,16.75,16.83,16.68,16.68,56300.0,16.75,16.83,16.68,16.68,56300.0
2009-02-17 10:40:00,16.68,16.74,16.6,16.69,59000.0,16.68,16.74,16.6,16.69,59000.0
2009-02-17 10:50:00,16.69,16.86,16.66,16.8,74100.0,16.69,16.86,16.66,16.8,74100.0
2009-02-17 11:00:00,16.8,16.8,16.65,16.7,34900.0,16.8,16.8,16.65,16.7,34900.0
2009-02-17 11:10:00,16.7,16.74,16.69,16.71,19500.0,16.7,16.74,16.69,16.71,19500.0
2009-02-17 11:20:00,16.71,16.74,16.62,16.62,26600.0,16.71,16.74,16.62,16.62,26600.0
2009-02-17 11:30:00,16.62,16.65,16.57,16.6,107900.0,16.62,16.65,16.57,16.6,107900.0
2009-02-17 11:40:00,16.59,16.66,16.59,16.6,76400.0,16.59,16.66,16.59,16.6,76400.0
2009-02-17 11:50:00,16.6,16.6,16.53,16.55,30700.0,16.6,16.6,16.53,16.55,30700.0
2009-02-17 12:00:00,16.55,16.65,16.54,16.58,36200.0,16.55,16.65,16.54,16.58,36200.0
2009-02-17 12:10:00,16.57,16.58,16.54,16.58,16800.0,16.57,16.58,16.54,16.58,16800.0
2009-02-17 12:20:00,16.58,16.63,16.53,16.63,63900.0,16.58,16.63,16.53,16.63,63900.0
2009-02-17 12:30:00,16.63,16.71,16.63,16.7,61000.0,16.63,16.71,16.63,16.7,61000.0
2009-02-17 12:40:00,16.7,16.74,16.64,16.65,38700.0,16.7,16.74,16.64,16.65,38700.0
2009-02-17 12:50:00,16.65,16.68,16.61,16.68,16900.0,16.65,16.68,16.61,16.68,16900.0
2009-02-17 13:00:00,16.68,16.69,16.58,16.59,18700.0,16.68,16.69,16.58,16.59,18700.0
2009-02-17 13:10:00,16.59,16.64,16.57,16.57,22900.0,16.59,16.64,16.57,16.57,22900.0
2009-02-17 13:20:00,16.58,16.59,16.53,16.55,20500.0,16.58,16.59,16.53,16.55,20500.0
2009-02-17 13:30:00,16.56,16.63,16.55,16.61,21000.0,16.56,16.63,16.55,16.61,21000.0
2009-02-17 13:40:00,16.61,16.77,16.61,16.75,52200.0,16.61,16.77,16.61,16.75,52200.0
2009-02-17 13:50:00,16.76,16.77,16.69,16.72,75000.0,16.76,16.77,16.69,16.72,75000.0
2009-02-17 14:00:00,16.73,16.81,16.69,16.78,75600.0,16.73,16.81,16.69,16.78,75600.0
2009-02-17 14:10:00,16.77,16.84,16.76,16.79,44400.0,16.77,16.84,16.76,16.79,44400.0
2009-02-17 14:20:00,16.79,16.82,16.7,16.7,43200.0,16.79,16.82,16.7,16.7,43200.0
2009-02-17 14:30:00,16.7,16.83,16.68,16.78,50200.0,16.7,16.83,16.68,16.78,50200.0
2009-02-17 14:40:00,16.78,16.8,16.72,16.74,61900.0,16.78,16.8,16.72,16.74,61900.0
2009-02-17 14:50:00,16.74,16.79,16.68,16.73,66300.0,16.74,16.79,16.68,16.73,66300.0
2009-02-17 15:00:00,16.73,16.78,16.66,16.77,81900.0,16.73,16.78,16.66,16.77,81900.0
2009-02-17 15:10:00,16.76,16.76,16.64,16.65,64800.0,16.76,16.76,16.64,16.65,64800.0
2009-02-17 15:20:00,16.65,16.7,16.6,16.66,54900.0,16.65,16.7,16.6,16.66,54900.0
2009-02-17 15:30:00,16.65,16.9,16.65,16.83,175700.0,16.65,16.9,16.65,16.83,175700.0
2009-02-17 15:40:00,16.82,16.84,16.68,16.68,119600.0,16.82,16.84,16.68,16.68,119600.0
2009-02-17 15:50:00,16.69,16.71,16.58,16.59,228900.0,16.69,16.71,16.58,16.59,228900.0
2009-02-18 09:30:00,16.51,16.64,16.5,16.51,31200.0,16.51,16.64,16.5,16.51,31200.0
2009-02-18 09:40:00,16.51,16.54,16.43,16.49,89000.0,16.51,16.54,16.43,16.49,89000.0
2009-02-18 09:50:00,16.49,16.49,16.34,16.36,83900.0,16.49,16.49,16.34,16.36,83900.0
2009-02-18 10:00:00,16.36,16.36,16.16,16.2,96100.0,16.36,16.36,16.16,16.2,96100.0
2009-02-18 10:10:00,16.19,16.28,16.14,16.23,95100.0,16.19,16.28,16.14,16.23,95100.0
2009-02-18 10:20:00,16.24,16.35,16.23,16.34,71700.0,16.24,16.35,16.23,16.34,71700.0
2009-02-18 10:30:00,16.35,16.45,16.35,16.41,48100.0,16.35,16.45,16.35,16.41,48100.0
2009-02-18 10:40:00,16.42,16.51,16.4,16.44,49800.0,16.42,16.51,16.4,16.44,49800.0
2009-02-18 10:50:00,16.44,16.45,16.37,16.42,52900.0,16.44,16.45,16.37,16.42,52900.0
2009-02-18 11:00:00,16.4,16.44,16.37,16.44,18500.0,16.4,16.44,16.37,16.44,18500.0
2009-02-18 11:10:00,16.45,16.57,16.45,16.54,43700.0,16.45,16.57,16.45,16.54,43700.0
2009-02-18 11:20:00,16.55,16.68,16.55,16.62,86100.0,16.55,16.68,16.55,16.62,86100.0
2009-02-18 11:30:00,16.59,16.6,16.53,16.6,19100.0,16.59,16.6,16.53,16.6,19100.0
2009-02-18 11:40:00,16.59,16.71,16.57,16.6,38200.0,16.59,16.71,16.57,16.6,38200.0
2009-02-18 11:50:00,16.59,16.6,16.52,16.53,27800.0,16.59,16.6,16.52,16.53,27800.0
2009-02-18 12:00:00,16.53,16.63,16.51,16.62,26700.0,16.53,16.63,16.51,16.62,26700.0
2009-02-18 12:10:00,16.63,16.65,16.6,16.6,21800.0,16.63,16.65,16.6,16.6,21800.0
2009-02-18 12:20:00,16.6,16.61,16.49,16.5,25700.0,16.6,16.61,16.49,16.5,25700.0
2009-02-18 12:30:00,16.51,16.53,16.4,16.4,48200.0,16.51,16.53,16.4,16.4,48200.0
2009-02-18 12:40:00,16.4,16.45,16.39,16.43,22000.0,16.4,16.45,16.39,16.43,22000.0
2009-02-18 12:50:00,16.42,16.44,16.36,16.42,89500.0,16.42,16.44,16.36,16.42,89500.0
2009-02-18 13:00:00,16.41,16.49,16.35,16.36,83200.0,16.41,16.49,16.35,16.36,83200.0
2009-02-18 13:10:00,16.36,16.38,16.32,16.32,24400.0,16.36,16.38,16.32,16.32,24400.0
2009-02-18 13:20:00,16.31,16.35,16.28,16.35,61300.0,16.31,16.35,16.28,16.35,61300.0
2009-02-18 13:30:00,16.35,16.35,16.27,16.27,33400.0,16.35,16.35,16.27,16.27,33400.0
2009-02-18 13:40:00,16.26,16.27,16.25,16.25,25600.0,16.26,16.27,16.25,16.25,25600.0
2009-02-18 13:50:00,16.25,16.26,16.22,16.24,30300.0,16.25,16.26,16.22,16.24,30300.0
2009-02-18 14:00:00,16.24,16.34,16.19,16.34,48400.0,16.24,16.34,16.19,16.34,48400.0
2009-02-18 14:10:00,16.34,16.34,16.2,16.23,75700.0,16.34,16.34,16.2,16.23,75700.0
2009-02-18 14:20:00,16.23,16.32,16.23,16.29,64200.0,16.23,16.32,16.23,16.29,64200.0
2009-02-18 14:30:00,16.3,16.35,16.25,16.25,67500.0,16.3,16.35,16.25,16.25,67500.0
2009-02-18 14:40:00,16.25,16.26,16.22,16.22,38900.0,16.25,16.26,16.22,16.22,38900.0
2009-02-18 14:50:00,16.23,16.38,16.2,16.38,63400.0,16.23,16.38,16.2,16.38,63400.0
2009-02-18 15:00:00,16.38,16.4,16.27,16.27,71700.0,16.38,16.4,16.27,16.27,71700.0
2009-02-18 15:10:00,16.28,16.37,16.28,16.34,127200.0,16.28,16.37,16.28,16.34,127200.0
2009-02-18 15:20:00,16.35,16.39,16.28,16.29,126000.0,16.35,16.39,16.28,16.29,126000.0
2009-02-18 15:30:00,16.28,16.31,16.26,16.29,103200.0,16.28,16.31,16.26,16.29,103200.0
2009-02-18 15:40:00,16.28,16.33,16.26,16.26,111400.0,16.28,16.33,16.26,16.26,111400.0
2009-02-18 15:50:00,16.26,16.31,16.24,16.31,238200.0,16.26,16.31,16.24,16.31,238200.0
2009-02-19 09:30:00,16.55,17.0,16.54,16.85,265200.0,16.55,17.0,16.54,16.85,265200.0
2009-02-19 09:40:00,16.85,17.05,16.74,16.75,162500.0,16.85,17.05,16.74,16.75,162500.0
2009-02-19 09:50:00,16.74,16.87,16.72,16.85,92700.0,16.74,16.87,16.72,16.85,92700.0
2009-02-19 10:00:00,16.84,16.86,16.77,16.8,92200.0,16.84,16.86,16.77,16.8,92200.0
2009-02-19 10:10:00,16.79,16.79,16.63,16.64,55800.0,16.79,16.79,16.63,16.64,55800.0
2009-02-19 10:20:00,16.65,16.66,16.54,16.59,43400.0,16.65,16.66,16.54,16.59,43400.0
2009-02-19 10:30:00,16.58,16.6,16.41,16.42,115500.0,16.58,16.6,16.41,16.42,115500.0
2009-02-19 10:40:00,16.43,16.5,16.41,16.41,108700.0,16.43,16.5,16.41,16.41,108700.0
2009-02-19 10:50:00,16.41,16.42,16.36,16.4,44300.0,16.41,16.42,16.36,16.4,44300.0
2009-02-19 11:00:00,16.41,16.49,16.38,16.46,65600.0,16.41,16.49,16.38,16.46,65600.0
2009-02-19 11:10:00,16.46,16.55,16.45,16.55,53500.0,16.46,16.55,16.45,16.55,53500.0
2009-02-19 11:20:00,16.55,16.55,16.43,16.44,65100.0,16.55,16.55,16.43,16.44,65100.0
2009-02-19 11:30:00,16.43,16.45,16.29,16.31,107200.0,16.43,16.45,16.29,16.31,107200.0
2009-02-19 11:40:00,16.31,16.31,16.14,16.18,203000.0,16.31,16.31,16.14,16.18,203000.0
2009-02-19 11:50:00,16.18,16.2,16.1,16.1,933700.0,16.18,16.2,16.1,16.1,933700.0
2009-02-19 12:00:00,16.1,16.15,16.09,16.15,96400.0,16.1,16.15,16.09,16.15,96400.0
2009-02-19 12:10:00,16.15,16.15,16.04,16.05,145200.0,16.15,16.15,16.04,16.05,145200.0
2009-02-19 12:20:00,16.06,16.1,16.05,16.06,137500.0,16.06,16.1,16.05,16.06,137500.0
2009-02-19 12:30:00,16.07,16.1,16.05,16.1,103800.0,16.07,16.1,16.05,16.1,103800.0
2009-02-19 12:40:00,16.1,16.12,16.09,16.1,106200.0,16.1,16.12,16.09,16.1,106200.0
2009-02-19 12:50:00,16.1,16.11,16.09,16.11,80000.0,16.1,16.11,16.09,16.11,80000.0
2009-02-19 13:00:00,16.11,16.14,16.07,16.14,154500.0,16.11,16.14,16.07,16.14,154500.0
2009-02-19 13:10:00,16.13,16.17,16.13,16.17,85100.0,16.13,16.17,16.13,16.17,85100.0
2009-02-19 13:20:00,16.16,16.17,16.15,16.17,50400.0,16.16,16.17,16.15,16.17,50400.0
2009-02-19 13:30:00,16.16,16.17,16.13,16.13,77500.0,16.16,16.17,16.13,16.13,77500.0
2009-02-19 13:40:00,16.14,16.14,16.09,16.09,33400.0,16.14,16.14,16.09,16.09,33400.0
2009-02-19 13:50:00,16.1,16.1,16.06,16.06,114100.0,16.1,16.1,16.06,16.06,114100.0
2009-02-19 14:00:00,16.06,16.13,16.06,16.1,142200.0,16.06,16.13,16.06,16.1,142200.0
2009-02-19 14:10:00,16.1,16.1,16.07,16.07,59200.0,16.1,16.1,16.07,16.07,59200.0
2009-02-19 14:20:00,16.06,16.11,16.04,16.09,75500.0,16.06,16.11,16.04,16.09,75500.0
2009-02-19 14:30:00,16.08,16.09,16.06,16.08,71600.0,16.08,16.09,16.06,16.08,71600.0
2009-02-19 14:40:00,16.08,16.09,15.97,15.98,165900.0,16.08,16.09,15.97,15.98,165900.0
2009-02-19 14:50:00,15.98,16.02,15.96,16.0,171500.0,15.98,16.02,15.96,16.0,171500.0
2009-02-19 15:00:00,16.0,16.01,15.95,15.96,117200.0,16.0,16.01,15.95,15.96,117200.0
2009-02-19 15:10:00,15.96,15.99,15.91,15.94,138400.0,15.96,15.99,15.91,15.94,138400.0
2009-02-19 15:20:00,15.94,16.0,15.93,16.0,185200.0,15.94,16.0,15.93,16.0,185200.0
2009-02-19 15:30:00,15.99,16.0,15.9,15.9,130700.0,15.99,16.0,15.9,15.9,130700.0
2009-02-19 15:40:00,15.9,16.01,15.9,15.98,226800.0,15.9,16.01,15.9,15.98,226800.0
2009-02-19 15:50:00,15.99,16.0,15.85,15.85,436800.0,15.99,16.0,15.85,15.85,436800.0
2009-02-20 09:30:00,15.75,15.87,15.63,15.7,256400.0,15.75,15.87,15.63,15.7,256400.0
2009-02-20 09:40:00,15.71,15.82,15.67,15.76,194000.0,15.71,15.82,15.67,15.76,194000.0
2009-02-20 09:50:00,15.75,15.79,15.67,15.74,177300.0,15.75,15.79,15.67,15.74,177300.0
2009-02-20 10:00:00,15.75,15.8,15.68,15.68,256200.0,15.75,15.8,15.68,15.68,256200.0
2009-02-20 10:10:00,15.68,15.74,15.66,15.72,141000.0,15.68,15.74,15.66,15.72,141000.0
2009-02-20 10:20:00,15.72,15.75,15.63,15.73,137600.0,15.72,15.75,15.63,15.73,137600.0
2009-02-20 10:30:00,15.73,15.75,15.71,15.73,130000.0,15.73,15.75,15.71,15.73,130000.0
2009-02-20 10:40:00,15.73,15.76,15.7,15.73,132000.0,15.73,15.76,15.7,15.73,132000.0
2009-02-20 10:50:00,15.74,15.75,15.6,15.6,76600.0,15.74,15.75,15.6,15.6,76600.0
2009-02-20 11:00:00,15.6,15.67,15.5,15.5,163200.0,15.6,15.67,15.5,15.5,163200.0
2009-02-20 11:10:00,15.51,15.55,15.42,15.45,196800.0,15.51,15.55,15.42,15.45,196800.0
2009-02-20 11:20:00,15.45,15.47,15.37,15.41,227200.0,15.45,15.47,15.37,15.41,227200.0
2009-02-20 11:30:00,15.41,15.41,15.33,15.35,183600.0,15.41,15.41,15.33,15.35,183600.0
2009-02-20 11:40:00,15.35,15.36,15.26,15.3,192600.0,15.35,15.36,15.26,15.3,192600.0
2009-02-20 11:50:00,15.29,15.3,15.23,15.24,129100.0,15.29,15.3,15.23,15.24,129100.0
2009-02-20 12:00:00,15.24,15.31,15.24,15.3,149500.0,15.24,15.31,15.24,15.3,149500.0
2009-02-20 12:10:00,15.3,15.35,15.26,15.29,180900.0,15.3,15.35,15.26,15.29,180900.0
2009-02-20 12:20:00,15.29,15.3,15.26,15.28,126600.0,15.29,15.3,15.26,15.28,126600.0
2009-02-20 12:30:00,15.28,15.3,15.23,15.29,128900.0,15.28,15.3,15.23,15.29,128900.0
2009-02-20 12:40:00,15.29,15.29,15.15,15.15,86200.0,15.29,15.29,15.15,15.15,86200.0
2009-02-20 12:50:00,15.15,15.16,15.09,15.12,200000.0,15.15,15.16,15.09,15.12,200000.0
2009-02-20 13:00:00,15.13,15.24,15.09,15.21,231900.0,15.13,15.24,15.09,15.21,231900.0
2009-02-20 13:10:00,15.22,15.23,15.1,15.18,107000.0,15.22,15.23,15.1,15.18,107000.0
2009-02-20 13:20:00,15.2,15.23,15.18,15.21,141800.0,15.2,15.23,15.18,15.21,141800.0
2009-02-20 13:30:00,15.21,15.23,15.15,15.16,191500.0,15.21,15.23,15.15,15.16,191500.0
2009-02-20 13:40:00,15.16,15.16,15.13,15.15,234500.0,15.16,15.16,15.13,15.15,234500.0
2009-02-20 13:50:00,15.15,15.21,15.11,15.18,374800.0,15.15,15.21,15.11,15.18,374800.0
2009-02-20 14:00:00,15.17,15.18,15.11,15.13,149600.0,15.17,15.18,15.11,15.13,149600.0
2009-02-20 14:10:00,15.13,15.23,15.11,15.19,523600.0,15.13,15.23,15.11,15.19,523600.0
2009-02-20 14:20:00,15.19,15.26,15.16,15.21,986800.0,15.19,15.26,15.16,15.21,986800.0
2009-02-20 14:30:00,15.21,15.39,15.21,15.39,333100.0,15.21,15.39,15.21,15.39,333100.0
2009-02-20 14:40:00,15.4,15.42,15.27,15.32,575000.0,15.4,15.42,15.27,15.32,575000.0
2009-02-20 14:50:00,15.32,15.38,15.27,15.31,241300.0,15.32,15.38,15.27,15.31,241300.0
2009-02-20 15:00:00,15.31,15.39,15.21,15.37,369000.0,15.31,15.39,15.21,15.37,369000.0
2009-02-20 15:10:00,15.35,15.4,15.3,15.37,228000.0,15.35,15.4,15.3,15.37,228000.0
2009-02-20 15:20:00,15.36,15.38,15.2,15.21,368000.0,15.36,15.38,15.2,15.21,368000.0
2009-02-20 15:30:00,15.2,15.3,15.15,15.27,198700.0,15.2,15.3,15.15,15.27,198700.0
2009-02-20 15:40:00,15.27,15.31,15.24,15.25,316000.0,15.27,15.31,15.24,15.25,316000.0
2009-02-20 15:50:00,15.25,15.33,15.24,15.26,484000.0,15.25,15.33,15.24,15.26,484000.0
2009-02-23 09:30:00,15.4,15.62,15.22,15.32,69600.0,15.4,15.62,15.22,15.32,69600.0
2009-02-23 09:40:00,15.32,15.33,15.17,15.19,108500.0,15.32,15.33,15.17,15.19,108500.0
2009-02-23 09:50:00,15.19,15.26,15.11,15.14,119400.0,15.19,15.26,15.11,15.14,119400.0
2009-02-23 10:00:00,15.12,15.13,14.66,14.88,455300.0,15.12,15.13,14.66,14.88,455300.0
2009-02-23 10:10:00,14.88,14.88,14.73,14.84,223900.0,14.88,14.88,14.73,14.84,223900.0
2009-02-23 10:20:00,14.84,15.0,14.84,15.0,210700.0,14.84,15.0,14.84,15.0,210700.0
2009-02-23 10:30:00,15.0,15.0,14.81,14.83,200500.0,15.0,15.0,14.81,14.83,200500.0
2009-02-23 10:40:00,14.83,14.88,14.75,14.87,218800.0,14.83,14.88,14.75,14.87,218800.0
2009-02-23 10:50:00,14.87,15.0,14.86,14.9,191300.0,14.87,15.0,14.86,14.9,191300.0
2009-02-23 11:00:00,14.9,14.91,14.85,14.9,107800.0,14.9,14.91,14.85,14.9,107800.0
2009-02-23 11:10:00,14.9,14.96,14.86,14.86,99500.0,14.9,14.96,14.86,14.86,99500.0
2009-02-23 11:20:00,14.86,15.03,14.86,15.02,133800.0,14.86,15.03,14.86,15.02,133800.0
2009-02-23 11:30:00,15.02,15.02,14.9,14.92,127500.0,15.02,15.02,14.9,14.92,127500.0
2009-02-23 11:40:00,14.92,14.92,14.84,14.91,63900.0,14.92,14.92,14.84,14.91,63900.0
2009-02-23 11:50:00,14.91,14.94,14.88,14.93,131700.0,14.91,14.94,14.88,14.93,131700.0
2009-02-23 12:00:00,14.92,14.94,14.9,14.9,41000.0,14.92,14.94,14.9,14.9,41000.0
2009-02-23 12:10:00,14.9,14.98,14.9,14.92,134500.0,14.9,14.98,14.9,14.92,134500.0
2009-02-23 12:20:00,14.91,14.94,14.88,14.89,111800.0,14.91,14.94,14.88,14.89,111800.0
2009-02-23 12:30:00,14.89,14.89,14.78,14.78,89900.0,14.89,14.89,14.78,14.78,89900.0
2009-02-23 12:40:00,14.79,14.79,14.71,14.71,89500.0,14.79,14.79,14.71,14.71,89500.0
2009-02-23 12:50:00,14.72,14.72,14.69,14.69,62200.0,14.72,14.72,14.69,14.69,62200.0
2009-02-23 13:00:00,14.69,14.82,14.68,14.81,150500.0,14.69,14.82,14.68,14.81,150500.0
2009-02-23 13:10:00,14.81,14.82,14.77,14.81,92800.0,14.81,14.82,14.77,14.81,92800.0
2009-02-23 13:20:00,14.81,14.82,14.76,14.77,74000.0,14.81,14.82,14.76,14.77,74000.0
2009-02-23 13:30:00,14.77,14.78,14.72,14.78,96400.0,14.77,14.78,14.72,14.78,96400.0
2009-02-23 13:40:00,14.78,14.8,14.73,14.73,135400.0,14.78,14.8,14.73,14.73,135400.0
2009-02-23 13:50:00,14.74,14.74,14.67,14.68,95600.0,14.74,14.74,14.67,14.68,95600.0
2009-02-23 14:00:00,14.68,14.72,14.67,14.67,182500.0,14.68,14.72,14.67,14.67,182500.0
2009-02-23 14:10:00,14.66,14.74,14.66,14.71,177800.0,14.66,14.74,14.66,14.71,177800.0
2009-02-23 14:20:00,14.71,14.76,14.68,14.76,200000.0,14.71,14.76,14.68,14.76,200000.0
2009-02-23 14:30:00,14.76,14.77,14.69,14.69,130100.0,14.76,14.77,14.69,14.69,130100.0
2009-02-23 14:40:00,14.7,14.7,14.55,14.55,273400.0,14.7,14.7,14.55,14.55,273400.0
2009-02-23 14:50:00,14.55,14.56,14.46,14.48,314100.0,14.55,14.56,14.46,14.48,314100.0
2009-02-23 15:00:00,14.48,14.57,14.47,14.54,359000.0,14.48,14.57,14.47,14.54,359000.0
2009-02-23 15:10:00,14.54,14.59,14.48,14.49,327300.0,14.54,14.59,14.48,14.49,327300.0
2009-02-23 15:20:00,14.49,14.54,14.42,14.49,503500.0,14.49,14.54,14.42,14.49,503500.0
2009-02-23 15:30:00,14.48,14.55,14.47,14.49,331200.0,14.48,14.55,14.47,14.49,331200.0
2009-02-23 15:40:00,14.5,14.51,14.46,14.47,211400.0,14.5,14.51,14.46,14.47,211400.0
2009-02-23 15:50:00,14.47,14.47,14.35,14.39,457200.0,14.47,14.47,14.35,14.39,457200.0
2009-02-24 09:30:00,14.58,14.82,14.5,14.7,146400.0,14.58,14.82,14.5,14.7,146400.0
2009-02-24 09:40:00,14.7,14.75,14.52,14.55,134700.0,14.7,14.75,14.52,14.55,134700.0
2009-02-24 09:50:00,14.55,14.62,14.44,14.49,131000.0,14.55,14.62,14.44,14.49,131000.0
2009-02-24 10:00:00,14.49,14.55,14.35,14.52,219700.0,14.49,14.55,14.35,14.52,219700.0
2009-02-24 10:10:00,14.52,14.56,14.4,14.48,103000.0,14.52,14.56,14.4,14.48,103000.0
2009-02-24 10:20:00,14.48,14.57,14.45,14.56,163800.0,14.48,14.57,14.45,14.56,163800.0
2009-02-24 10:30:00,14.55,14.57,14.47,14.5,190300.0,14.55,14.57,14.47,14.5,190300.0
2009-02-24 10:40:00,14.5,14.57,14.45,14.54,307500.0,14.5,14.57,14.45,14.54,307500.0
2009-02-24 10:50:00,14.53,14.56,14.4,14.47,163800.0,14.53,14.56,14.4,14.47,163800.0
2009-02-24 11:00:00,14.47,14.51,14.44,14.46,90500.0,14.47,14.51,14.44,14.46,90500.0
2009-02-24 11:10:00,14.46,14.51,14.43,14.44,184400.0,14.46,14.51,14.43,14.44,184400.0
2009-02-24 11:20:00,14.44,14.48,14.38,14.38,87100.0,14.44,14.48,14.38,14.38,87100.0
2009-02-24 11:30:00,14.39,14.46,14.36,14.46,91500.0,14.39,14.46,14.36,14.46,91500.0
2009-02-24 11:40:00,14.45,14.47,14.4,14.43,113500.0,14.45,14.47,14.4,14.43,113500.0
2009-02-24 11:50:00,14.43,14.5,14.42,14.48,84400.0,14.43,14.5,14.42,14.48,84400.0
2009-02-24 12:00:00,14.48,14.53,14.43,14.47,85000.0,14.48,14.53,14.43,14.47,85000.0
2009-02-24 12:10:00,14.48,14.48,14.4,14.47,25000.0,14.48,14.48,14.4,14.47,25000.0
2009-02-24 12:20:00,14.47,14.5,14.45,14.49,59600.0,14.47,14.5,14.45,14.49,59600.0
2009-02-24 12:30:00,14.49,14.53,14.46,14.46,113500.0,14.49,14.53,14.46,14.46,113500.0
2009-02-24 12:40:00,14.45,14.51,14.44,14.47,79800.0,14.45,14.51,14.44,14.47,79800.0
2009-02-24 12:50:00,14.48,14.49,14.44,14.46,50600.0,14.48,14.49,14.44,14.46,50600.0
2009-02-24 13:00:00,14.46,14.49,14.43,14.47,76700.0,14.46,14.49,14.43,14.47,76700.0
2009-02-24 13:10:00,14.48,14.48,14.37,14.42,55300.0,14.48,14.48,14.37,14.42,55300.0
2009-02-24 13:20:00,14.43,14.56,14.43,14.51,184300.0,14.43,14.56,14.43,14.51,184300.0
2009-02-24 13:30:00,14.51,14.52,14.48,14.49,176400.0,14.51,14.52,14.48,14.49,176400.0
2009-02-24 13:40:00,14.5,14.51,14.48,14.49,85300.0,14.5,14.51,14.48,14.49,85300.0
2009-02-24 13:50:00,14.49,14.52,14.48,14.5,204700.0,14.49,14.52,14.48,14.5,204700.0
2009-02-24 14:00:00,14.5,14.52,14.48,14.49,156900.0,14.5,14.52,14.48,14.49,156900.0
2009-02-24 14:10:00,14.49,14.6,14.46,14.59,254400.0,14.49,14.6,14.46,14.59,254400.0
2009-02-24 14:20:00,14.59,14.59,14.52,14.54,177500.0,14.59,14.59,14.52,14.54,177500.0
2009-02-24 14:30:00,14.55,14.59,14.51,14.56,432200.0,14.55,14.59,14.51,14.56,432200.0
2009-02-24 14:40:00,14.57,14.58,14.51,14.55,239900.0,14.57,14.58,14.51,14.55,239900.0
2009-02-24 14:50:00,14.55,14.67,14.53,14.67,528100.0,14.55,14.67,14.53,14.67,528100.0
2009-02-24 15:00:00,14.66,14.75,14.59,14.75,428400.0,14.66,14.75,14.59,14.75,428400.0
2009-02-24 15:10:00,14.74,14.79,14.69,14.72,566700.0,14.74,14.79,14.69,14.72,566700.0
2009-02-24 15:20:00,14.72,14.8,14.72,14.72,501200.0,14.72,14.8,14.72,14.72,501200.0
2009-02-24 15:30:00,14.72,14.74,14.67,14.7,316900.0,14.72,14.74,14.67,14.7,316900.0
2009-02-24 15:40:00,14.7,14.74,14.66,14.7,296300.0,14.7,14.74,14.66,14.7,296300.0
2009-02-24 15:50:00,14.69,14.72,14.56,14.61,845400.0,14.69,14.72,14.56,14.61,845400.0
2009-02-25 09:30:00,14.35,14.54,14.14,14.24,162100.0,14.35,14.54,14.14,14.24,162100.0
2009-02-25 09:40:00,14.25,14.29,14.14,14.27,209400.0,14.25,14.29,14.14,14.27,209400.0
2009-02-25 09:50:00,14.26,14.45,14.26,14.43,170700.0,14.26,14.45,14.26,14.43,170700.0
2009-02-25 10:00:00,14.42,14.45,14.25,14.31,666700.0,14.42,14.45,14.25,14.31,666700.0
2009-02-25 10:10:00,14.31,14.51,14.31,14.48,220000.0,14.31,14.51,14.31,14.48,220000.0
2009-02-25 10:20:00,14.48,14.54,14.4,14.53,791900.0,14.48,14.54,14.4,14.53,791900.0
2009-02-25 10:30:00,14.53,14.64,14.5,14.58,256000.0,14.53,14.64,14.5,14.58,256000.0
2009-02-25 10:40:00,14.59,14.59,14.34,14.43,500500.0,14.59,14.59,14.34,14.43,500500.0
2009-02-25 10:50:00,14.43,14.43,14.31,14.34,261400.0,14.43,14.43,14.31,14.34,261400.0
2009-02-25 11:00:00,14.34,14.46,14.32,14.44,277400.0,14.34,14.46,14.32,14.44,277400.0
2009-02-25 11:10:00,14.43,14.46,14.28,14.33,254600.0,14.43,14.46,14.28,14.33,254600.0
2009-02-25 11:20:00,14.34,14.45,14.33,14.44,131300.0,14.34,14.45,14.33,14.44,131300.0
2009-02-25 11:30:00,14.45,14.46,14.37,14.38,95500.0,14.45,14.46,14.37,14.38,95500.0
2009-02-25 11:40:00,14.38,14.45,14.35,14.39,254100.0,14.38,14.45,14.35,14.39,254100.0
2009-02-25 11:50:00,14.39,14.39,14.15,14.23,385200.0,14.39,14.39,14.15,14.23,385200.0
2009-02-25 12:00:00,14.23,14.3,14.23,14.25,68500.0,14.23,14.3,14.23,14.25,68500.0
2009-02-25 12:10:00,14.26,14.28,14.24,14.24,100500.0,14.26,14.28,14.24,14.24,100500.0
2009-02-25 12:20:00,14.23,14.27,14.22,14.24,103000.0,14.23,14.27,14.22,14.24,103000.0
2009-02-25 12:30:00,14.25,14.25,14.23,14.24,45200.0,14.25,14.25,14.23,14.24,45200.0
2009-02-25 12:40:00,14.24,14.25,14.1,14.21,228200.0,14.24,14.25,14.1,14.21,228200.0
2009-02-25 12:50:00,14.21,14.26,14.19,14.23,128800.0,14.21,14.26,14.19,14.23,128800.0
2009-02-25 13:00:00,14.22,14.31,14.2,14.26,134000.0,14.22,14.31,14.2,14.26,134000.0
2009-02-25 13:10:00,14.27,14.3,14.21,14.26,87200.0,14.27,14.3,14.21,14.26,87200.0
2009-02-25 13:20:00,14.26,14.27,14.21,14.23,110400.0,14.26,14.27,14.21,14.23,110400.0
2009-02-25 13:30:00,14.23,14.3,14.22,14.25,197500.0,14.23,14.3,14.22,14.25,197500.0
2009-02-25 13:40:00,14.26,14.31,14.23,14.27,182800.0,14.26,14.31,14.23,14.27,182800.0
2009-02-25 13:50:00,14.28,14.33,14.24,14.26,185100.0,14.28,14.33,14.24,14.26,185100.0
2009-02-25 14:00:00,14.26,14.29,14.17,14.24,390300.0,14.26,14.29,14.17,14.24,390300.0
2009-02-25 14:10:00,14.25,14.28,14.19,14.21,301500.0,14.25,14.28,14.19,14.21,301500.0
2009-02-25 14:20:00,14.22,14.33,14.18,14.31,224000.0,14.22,14.33,14.18,14.31,224000.0
2009-02-25 14:30:00,14.32,14.38,14.28,14.31,128300.0,14.32,14.38,14.28,14.31,128300.0
2009-02-25 14:40:00,14.32,14.36,14.28,14.33,137500.0,14.32,14.36,14.28,14.33,137500.0
2009-02-25 14:50:00,14.33,14.35,14.24,14.25,354700.0,14.33,14.35,14.24,14.25,354700.0
2009-02-25 15:00:00,14.26,14.35,14.2,14.33,344200.0,14.26,14.35,14.2,14.33,344200.0
2009-02-25 15:10:00,14.32,14.44,14.24,14.41,578100.0,14.32,14.44,14.24,14.41,578100.0
2009-02-25 15:20:00,14.42,14.47,14.38,14.41,372400.0,14.42,14.47,14.38,14.41,372400.0
2009-02-25 15:30:00,14.42,14.52,14.4,14.4,331800.0,14.42,14.52,14.4,14.4,331800.0
2009-02-25 15:40:00,14.4,14.45,14.29,14.32,290800.0,14.4,14.45,14.29,14.32,290800.0
2009-02-25 15:50:00,14.32,14.33,14.22,14.3,418100.0,14.32,14.33,14.22,14.3,418100.0
2009-02-26 09:30:00,14.43,14.46,14.1,14.1,84400.0,14.43,14.46,14.1,14.1,84400.0
2009-02-26 09:40:00,14.12,14.13,13.86,13.93,309600.0,14.12,14.13,13.86,13.93,309600.0
2009-02-26 09:50:00,13.92,14.0,13.9,13.94,222300.0,13.92,14.0,13.9,13.94,222300.0
2009-02-26 10:00:00,13.94,14.08,13.9,14.04,183600.0,13.94,14.08,13.9,14.04,183600.0
2009-02-26 10:10:00,14.05,14.08,13.89,14.04,190000.0,14.05,14.08,13.89,14.04,190000.0
2009-02-26 10:20:00,14.04,14.2,14.04,14.12,159900.0,14.04,14.2,14.04,14.12,159900.0
2009-02-26 10:30:00,14.11,14.18,13.95,14.18,234200.0,14.11,14.18,13.95,14.18,234200.0
2009-02-26 10:40:00,14.17,14.27,14.12,14.26,146100.0,14.17,14.27,14.12,14.26,146100.0
2009-02-26 10:50:00,14.26,14.27,14.15,14.16,128400.0,14.26,14.27,14.15,14.16,128400.0
2009-02-26 11:00:00,14.16,14.18,14.08,14.15,131800.0,14.16,14.18,14.08,14.15,131800.0
2009-02-26 11:10:00,14.15,14.26,14.14,14.22,125100.0,14.15,14.26,14.14,14.22,125100.0
2009-02-26 11:20:00,14.22,14.22,14.09,14.09,78700.0,14.22,14.22,14.09,14.09,78700.0
2009-02-26 11:30:00,14.09,14.21,14.06,14.2,102700.0,14.09,14.21,14.06,14.2,102700.0
2009-02-26 11:40:00,14.2,14.24,14.18,14.19,173800.0,14.2,14.24,14.18,14.19,173800.0
2009-02-26 11:50:00,14.2,14.27,14.19,14.25,125100.0,14.2,14.27,14.19,14.25,125100.0
2009-02-26 12:00:00,14.25,14.29,14.16,14.29,301100.0,14.25,14.29,14.16,14.29,301100.0
2009-02-26 12:10:00,14.29,14.29,14.15,14.15,80500.0,14.29,14.29,14.15,14.15,80500.0
2009-02-26 12:20:00,14.15,14.24,14.15,14.24,150500.0,14.15,14.24,14.15,14.24,150500.0
2009-02-26 12:30:00,14.24,14.29,14.2,14.26,142200.0,14.24,14.29,14.2,14.26,142200.0
2009-02-26 12:40:00,14.25,14.28,14.21,14.27,93300.0,14.25,14.28,14.21,14.27,93300.0
2009-02-26 12:50:00,14.27,14.3,14.22,14.24,163700.0,14.27,14.3,14.22,14.24,163700.0
2009-02-26 13:00:00,14.24,14.27,14.19,14.19,166700.0,14.24,14.27,14.19,14.19,166700.0
2009-02-26 13:10:00,14.19,14.19,14.1,14.14,143900.0,14.19,14.19,14.1,14.14,143900.0
2009-02-26 13:20:00,14.13,14.28,14.13,14.28,214300.0,14.13,14.28,14.13,14.28,214300.0
2009-02-26 13:30:00,14.27,14.3,14.21,14.25,242400.0,14.27,14.3,14.21,14.25,242400.0
2009-02-26 13:40:00,14.24,14.38,14.24,14.33,255500.0,14.24,14.38,14.24,14.33,255500.0
2009-02-26 13:50:00,14.34,14.39,14.26,14.29,141900.0,14.34,14.39,14.26,14.29,141900.0
2009-02-26 14:00:00,14.29,14.29,14.23,14.27,144200.0,14.29,14.29,14.23,14.27,144200.0
2009-02-26 14:10:00,14.28,14.31,14.25,14.27,121200.0,14.28,14.31,14.25,14.27,121200.0
2009-02-26 14:20:00,14.28,14.35,14.27,14.32,125200.0,14.28,14.35,14.27,14.32,125200.0
2009-02-26 14:30:00,14.32,14.32,14.21,14.27,217800.0,14.32,14.32,14.21,14.27,217800.0
2009-02-26 14:40:00,14.27,14.28,14.22,14.25,159200.0,14.27,14.28,14.22,14.25,159200.0
2009-02-26 14:50:00,14.26,14.26,14.12,14.2,280800.0,14.26,14.26,14.12,14.2,280800.0
2009-02-26 15:00:00,14.2,14.2,14.15,14.18,193900.0,14.2,14.2,14.15,14.18,193900.0
2009-02-26 15:10:00,14.17,14.2,14.08,14.1,323700.0,14.17,14.2,14.08,14.1,323700.0
2009-02-26 15:20:00,14.1,14.16,14.08,14.16,201600.0,14.1,14.16,14.08,14.16,201600.0
2009-02-26 15:30:00,14.15,14.24,14.12,14.19,372500.0,14.15,14.24,14.12,14.19,372500.0
2009-02-26 15:40:00,14.19,14.31,14.16,14.28,551300.0,14.19,14.31,14.16,14.28,551300.0
2009-02-26 15:50:00,14.28,14.28,14.08,14.08,683500.0,14.28,14.28,14.08,14.08,683500.0
2009-02-27 09:30:00,12.7,13.1,12.65,12.9,929300.0,12.7,13.1,12.65,12.9,929300.0
2009-02-27 09:40:00,12.91,13.2,12.88,13.12,633600.0,12.91,13.2,12.88,13.12,633600.0
2009-02-27 09:50:00,13.12,13.15,12.98,13.01,646200.0,13.12,13.15,12.98,13.01,646200.0
2009-02-27 10:00:00,13.0,13.05,12.89,12.93,549800.0,13.0,13.05,12.89,12.93,549800.0
2009-02-27 10:10:00,12.93,13.01,12.84,12.89,341800.0,12.93,13.01,12.84,12.89,341800.0
2009-02-27 10:20:00,12.89,13.11,12.84,13.02,426800.0,12.89,13.11,12.84,13.02,426800.0
2009-02-27 10:30:00,13.02,13.02,12.85,12.9,372900.0,13.02,13.02,12.85,12.9,372900.0
2009-02-27 10:40:00,12.9,12.91,12.8,12.82,245700.0,12.9,12.91,12.8,12.82,245700.0
2009-02-27 10:50:00,12.81,12.83,12.72,12.78,223700.0,12.81,12.83,12.72,12.78,223700.0
2009-02-27 11:00:00,12.78,12.79,12.72,12.75,233100.0,12.78,12.79,12.72,12.75,233100.0
2009-02-27 11:10:00,12.75,12.77,12.56,12.6,536900.0,12.75,12.77,12.56,12.6,536900.0
2009-02-27 11:20:00,12.6,12.61,12.53,12.59,376300.0,12.6,12.61,12.53,12.59,376300.0
2009-02-27 11:30:00,12.59,12.68,12.57,12.66,356000.0,12.59,12.68,12.57,12.66,356000.0
2009-02-27 11:40:00,12.67,12.84,12.67,12.82,290100.0,12.67,12.84,12.67,12.82,290100.0
2009-02-27 11:50:00,12.82,12.91,12.76,12.88,307300.0,12.82,12.91,12.76,12.88,307300.0
2009-02-27 12:00:00,12.88,12.9,12.82,12.86,125200.0,12.88,12.9,12.82,12.86,125200.0
2009-02-27 12:10:00,12.86,12.95,12.81,12.84,191700.0,12.86,12.95,12.81,12.84,191700.0
2009-02-27 12:20:00,12.84,12.96,12.82,12.91,99700.0,12.84,12.96,12.82,12.91,99700.0
2009-02-27 12:30:00,12.9,12.94,12.72,12.75,181100.0,12.9,12.94,12.72,12.75,181100.0
2009-02-27 12:40:00,12.74,12.81,12.71,12.8,81100.0,12.74,12.81,12.71,12.8,81100.0
2009-02-27 12:50:00,12.79,12.8,12.71,12.74,210900.0,12.79,12.8,12.71,12.74,210900.0
2009-02-27 13:00:00,12.74,12.94,12.74,12.94,237300.0,12.74,12.94,12.74,12.94,237300.0
2009-02-27 13:10:00,12.94,12.94,12.86,12.88,214800.0,12.94,12.94,12.86,12.88,214800.0
2009-02-27 13:20:00,12.89,12.9,12.83,12.84,85700.0,12.89,12.9,12.83,12.84,85700.0
2009-02-27 13:30:00,12.83,12.97,12.74,12.81,247700.0,12.83,12.97,12.74,12.81,247700.0
2009-02-27 13:40:00,12.81,12.92,12.79,12.92,125600.0,12.81,12.92,12.79,12.92,125600.0
2009-02-27 13:50:00,12.93,13.0,12.87,12.92,394600.0,12.93,13.0,12.87,12.92,394600.0
2009-02-27 14:00:00,12.92,12.98,12.89,12.89,192500.0,12.92,12.98,12.89,12.89,192500.0
2009-02-27 14:10:00,12.89,12.9,12.83,12.84,178000.0,12.89,12.9,12.83,12.84,178000.0
2009-02-27 14:20:00,12.84,12.91,12.79,12.87,386700.0,12.84,12.91,12.79,12.87,386700.0
2009-02-27 14:30:00,12.88,12.97,12.88,12.9,324000.0,12.88,12.97,12.88,12.9,324000.0
2009-02-27 14:40:00,12.9,12.95,12.86,12.95,151900.0,12.9,12.95,12.86,12.95,151900.0
2009-02-27 14:50:00,12.94,12.97,12.87,12.88,99200.0,12.94,12.97,12.87,12.88,99200.0
2009-02-27 15:00:00,12.88,12.88,12.8,12.81,217800.0,12.88,12.88,12.8,12.81,217800.0
2009-02-27 15:10:00,12.8,12.81,12.75,12.76,253600.0,12.8,12.81,12.75,12.76,253600.0
2009-02-27 15:20:00,12.76,12.77,12.68,12.68,329600.0,12.76,12.77,12.68,12.68,329600.0
2009-02-27 15:30:00,12.68,12.76,12.65,12.66,345700.0,12.68,12.76,12.65,12.66,345700.0
2009-02-27 15:40:00,12.66,12.81,12.62,12.74,451400.0,12.66,12.81,12.62,12.74,451400.0
2009-02-27 15:50:00,12.73,12.77,12.69,12.71,604500.0,12.73,12.77,12.69,12.71,604500.0
2009-03-02 09:30:00,12.87,12.87,12.31,12.31,228000.0,12.87,12.87,12.31,12.31,228000.0
2009-03-02 09:40:00,12.31,12.37,12.05,12.14,493400.0,12.31,12.37,12.05,12.14,493400.0
2009-03-02 09:50:00,12.13,12.32,12.12,12.18,437500.0,12.13,12.32,12.12,12.18,437500.0
2009-03-02 10:00:00,12.19,12.27,12.03,12.1,447800.0,12.19,12.27,12.03,12.1,447800.0
2009-03-02 10:10:00,12.1,12.15,11.95,12.04,340600.0,12.1,12.15,11.95,12.04,340600.0
2009-03-02 10:20:00,12.04,12.16,11.98,12.14,337300.0,12.04,12.16,11.98,12.14,337300.0
2009-03-02 10:30:00,12.14,12.15,12.01,12.03,260300.0,12.14,12.15,12.01,12.03,260300.0
2009-03-02 10:40:00,12.02,12.04,11.98,12.0,217000.0,12.02,12.04,11.98,12.0,217000.0
2009-03-02 10:50:00,11.99,12.07,11.99,12.03,304300.0,11.99,12.07,11.99,12.03,304300.0
2009-03-02 11:00:00,12.03,12.1,12.02,12.04,157300.0,12.03,12.1,12.02,12.04,157300.0
2009-03-02 11:10:00,12.05,12.08,12.02,12.08,158300.0,12.05,12.08,12.02,12.08,158300.0
2009-03-02 11:20:00,12.09,12.15,12.06,12.06,112000.0,12.09,12.15,12.06,12.06,112000.0
2009-03-02 11:30:00,12.06,12.07,12.03,12.04,54200.0,12.06,12.07,12.03,12.04,54200.0
2009-03-02 11:40:00,12.04,12.06,12.01,12.03,102600.0,12.04,12.06,12.01,12.03,102600.0
2009-03-02 11:50:00,12.04,12.04,11.98,12.02,92000.0,12.04,12.04,11.98,12.02,92000.0
2009-03-02 12:00:00,12.03,12.09,12.01,12.05,234300.0,12.03,12.09,12.01,12.05,234300.0
2009-03-02 12:10:00,12.05,12.05,11.96,11.98,171700.0,12.05,12.05,11.96,11.98,171700.0
2009-03-02 12:20:00,11.98,12.08,11.98,12.06,122400.0,11.98,12.08,11.98,12.06,122400.0
2009-03-02 12:30:00,12.06,12.13,12.05,12.08,138300.0,12.06,12.13,12.05,12.08,138300.0
2009-03-02 12:40:00,12.08,12.09,12.02,12.05,127500.0,12.08,12.09,12.02,12.05,127500.0
2009-03-02 12:50:00,12.04,12.1,12.0,12.01,58600.0,12.04,12.1,12.0,12.01,58600.0
2009-03-02 13:00:00,12.0,12.04,11.99,12.02,241800.0,12.0,12.04,11.99,12.02,241800.0
2009-03-02 13:10:00,12.02,12.02,11.85,11.87,200300.0,12.02,12.02,11.85,11.87,200300.0
2009-03-02 13:20:00,11.86,11.88,11.74,11.79,437600.0,11.86,11.88,11.74,11.79,437600.0
2009-03-02 13:30:00,11.8,11.9,11.8,11.89,203000.0,11.8,11.9,11.8,11.89,203000.0
2009-03-02 13:40:00,11.89,11.99,11.89,11.98,248800.0,11.89,11.99,11.89,11.98,248800.0
2009-03-02 13:50:00,11.98,12.01,11.95,11.96,168600.0,11.98,12.01,11.95,11.96,168600.0
2009-03-02 14:00:00,11.96,11.96,11.9,11.91,196300.0,11.96,11.96,11.9,11.91,196300.0
2009-03-02 14:10:00,11.91,11.95,11.83,11.87,199200.0,11.91,11.95,11.83,11.87,199200.0
2009-03-02 14:20:00,11.86,11.86,11.76,11.78,159000.0,11.86,11.86,11.76,11.78,159000.0
2009-03-02 14:30:00,11.79,11.83,11.75,11.78,449400.0,11.79,11.83,11.75,11.78,449400.0
2009-03-02 14:40:00,11.77,11.86,11.77,11.79,521200.0,11.77,11.86,11.77,11.79,521200.0
2009-03-02 14:50:00,11.79,11.85,11.76,11.79,314700.0,11.79,11.85,11.76,11.79,314700.0
2009-03-02 15:00:00,11.79,11.8,11.76,11.8,187100.0,11.79,11.8,11.76,11.8,187100.0
2009-03-02 15:10:00,11.8,11.82,11.75,11.75,217700.0,11.8,11.82,11.75,11.75,217700.0
2009-03-02 15:20:00,11.75,11.8,11.7,11.79,341400.0,11.75,11.8,11.7,11.79,341400.0
2009-03-02 15:30:00,11.8,11.85,11.78,11.83,540000.0,11.8,11.85,11.78,11.83,540000.0
2009-03-02 15:40:00,11.84,11.89,11.82,11.89,1329800.0,11.84,11.89,11.82,11.89,1329800.0
2009-03-02 15:50:00,11.88,11.89,11.82,11.89,1382000.0,11.88,11.89,11.82,11.89,1382000.0
2009-03-03 09:30:00,11.84,12.08,11.84,12.07,197800.0,11.84,12.08,11.84,12.07,197800.0
2009-03-03 09:40:00,12.07,12.07,11.87,11.92,217000.0,12.07,12.07,11.87,11.92,217000.0
2009-03-03 09:50:00,11.91,12.0,11.9,11.95,224700.0,11.91,12.0,11.9,11.95,224700.0
2009-03-03 10:00:00,11.95,12.05,11.91,12.03,291800.0,11.95,12.05,11.91,12.03,291800.0
2009-03-03 10:10:00,12.02,12.07,11.97,12.07,254400.0,12.02,12.07,11.97,12.07,254400.0
2009-03-03 10:20:00,12.07,12.18,12.05,12.05,173400.0,12.07,12.18,12.05,12.05,173400.0
2009-03-03 10:30:00,12.05,12.13,12.01,12.12,126200.0,12.05,12.13,12.01,12.12,126200.0
2009-03-03 10:40:00,12.11,12.19,12.11,12.14,182800.0,12.11,12.19,12.11,12.14,182800.0
2009-03-03 10:50:00,12.14,12.16,12.05,12.1,203500.0,12.14,12.16,12.05,12.1,203500.0
2009-03-03 11:00:00,12.11,12.11,12.04,12.04,229900.0,12.11,12.11,12.04,12.04,229900.0
2009-03-03 11:10:00,12.05,12.05,11.86,11.92,241000.0,12.05,12.05,11.86,11.92,241000.0
2009-03-03 11:20:00,11.93,11.93,11.89,11.91,331400.0,11.93,11.93,11.89,11.91,331400.0
2009-03-03 11:30:00,11.91,11.93,11.9,11.92,123200.0,11.91,11.93,11.9,11.92,123200.0
2009-03-03 11:40:00,11.93,11.93,11.87,11.87,84300.0,11.93,11.93,11.87,11.87,84300.0
2009-03-03 11:50:00,11.88,11.93,11.82,11.82,110100.0,11.88,11.93,11.82,11.82,110100.0
2009-03-03 12:00:00,11.82,11.93,11.82,11.92,116200.0,11.82,11.93,11.82,11.92,116200.0
2009-03-03 12:10:00,11.93,11.99,11.91,11.99,120700.0,11.93,11.99,11.91,11.99,120700.0
2009-03-03 12:20:00,11.99,12.07,11.98,12.06,270400.0,11.99,12.07,11.98,12.06,270400.0
2009-03-03 12:30:00,12.06,12.1,12.04,12.04,213300.0,12.06,12.1,12.04,12.04,213300.0
2009-03-03 12:40:00,12.05,12.05,12.01,12.01,73100.0,12.05,12.05,12.01,12.01,73100.0
2009-03-03 12:50:00,12.01,12.01,11.9,11.93,107700.0,12.01,12.01,11.9,11.93,107700.0
2009-03-03 13:00:00,11.93,11.95,11.91,11.95,122700.0,11.93,11.95,11.91,11.95,122700.0
2009-03-03 13:10:00,11.95,12.0,11.92,12.0,154200.0,11.95,12.0,11.92,12.0,154200.0
2009-03-03 13:20:00,12.0,12.03,11.96,11.96,190100.0,12.0,12.03,11.96,11.96,190100.0
2009-03-03 13:30:00,11.97,12.01,11.94,11.96,163900.0,11.97,12.01,11.94,11.96,163900.0
2009-03-03 13:40:00,11.97,11.98,11.9,11.9,91500.0,11.97,11.98,11.9,11.9,91500.0
2009-03-03 13:50:00,11.9,12.01,11.89,11.99,146300.0,11.9,12.01,11.89,11.99,146300.0
2009-03-03 14:00:00,11.99,12.02,11.96,11.96,156100.0,11.99,12.02,11.96,11.96,156100.0
2009-03-03 14:10:00,11.95,11.99,11.91,11.93,183100.0,11.95,11.99,11.91,11.93,183100.0
2009-03-03 14:20:00,11.93,11.94,11.9,11.92,165000.0,11.93,11.94,11.9,11.92,165000.0
2009-03-03 14:30:00,11.92,12.01,11.9,12.01,236800.0,11.92,12.01,11.9,12.01,236800.0
2009-03-03 14:40:00,12.01,12.02,11.92,11.97,128300.0,12.01,12.02,11.92,11.97,128300.0
2009-03-03 14:50:00,11.97,12.02,11.93,11.99,65200.0,11.97,12.02,11.93,11.99,65200.0
2009-03-03 15:00:00,12.0,12.0,11.9,11.91,101400.0,12.0,12.0,11.9,11.91,101400.0
2009-03-03 15:10:00,11.91,11.93,11.85,11.9,233300.0,11.91,11.93,11.85,11.9,233300.0
2009-03-03 15:20:00,11.91,11.92,11.83,11.85,279100.0,11.91,11.92,11.83,11.85,279100.0
2009-03-03 15:30:00,11.86,11.91,11.77,11.77,182900.0,11.86,11.91,11.77,11.77,182900.0
2009-03-03 15:40:00,11.77,11.79,11.74,11.78,257300.0,11.77,11.79,11.74,11.78,257300.0
2009-03-03 15:50:00,11.78,11.85,11.78,11.78,411900.0,11.78,11.85,11.78,11.78,411900.0
2009-03-04 09:30:00,12.04,12.2,12.01,12.11,191700.0,12.04,12.2,12.01,12.11,191700.0
2009-03-04 09:40:00,12.12,12.28,12.1,12.25,250200.0,12.12,12.28,12.1,12.25,250200.0
2009-03-04 09:50:00,12.25,12.36,12.21,12.34,348000.0,12.25,12.36,12.21,12.34,348000.0
2009-03-04 10:00:00,12.34,12.41,12.29,12.34,289300.0,12.34,12.41,12.29,12.34,289300.0
2009-03-04 10:10:00,12.33,12.37,12.24,12.28,234000.0,12.33,12.37,12.24,12.28,234000.0
2009-03-04 10:20:00,12.28,12.36,12.23,12.34,223000.0,12.28,12.36,12.23,12.34,223000.0
2009-03-04 10:30:00,12.35,12.37,12.3,12.31,200100.0,12.35,12.37,12.3,12.31,200100.0
2009-03-04 10:40:00,12.32,12.45,12.32,12.44,130100.0,12.32,12.45,12.32,12.44,130100.0
2009-03-04 10:50:00,12.45,12.46,12.39,12.4,101500.0,12.45,12.46,12.39,12.4,101500.0
2009-03-04 11:00:00,12.4,12.46,12.39,12.44,122400.0,12.4,12.46,12.39,12.44,122400.0
2009-03-04 11:10:00,12.44,12.5,12.4,12.4,433200.0,12.44,12.5,12.4,12.4,433200.0
2009-03-04 11:20:00,12.4,12.44,12.38,12.39,159200.0,12.4,12.44,12.38,12.39,159200.0
2009-03-04 11:30:00,12.4,12.41,12.3,12.31,203300.0,12.4,12.41,12.3,12.31,203300.0
2009-03-04 11:40:00,12.31,12.35,12.28,12.3,222300.0,12.31,12.35,12.28,12.3,222300.0
2009-03-04 11:50:00,12.3,12.35,12.29,12.3,135900.0,12.3,12.35,12.29,12.3,135900.0
2009-03-04 12:00:00,12.31,12.32,12.26,12.27,70500.0,12.31,12.32,12.26,12.27,70500.0
2009-03-04 12:10:00,12.27,12.28,12.23,12.27,71800.0,12.27,12.28,12.23,12.27,71800.0
2009-03-04 12:20:00,12.27,12.31,12.26,12.3,63000.0,12.27,12.31,12.26,12.3,63000.0
2009-03-04 12:30:00,12.3,12.32,12.29,12.31,51900.0,12.3,12.32,12.29,12.31,51900.0
2009-03-04 12:40:00,12.31,12.32,12.28,12.29,75400.0,12.31,12.32,12.28,12.29,75400.0
2009-03-04 12:50:00,12.3,12.37,12.29,12.35,260000.0,12.3,12.37,12.29,12.35,260000.0
2009-03-04 13:00:00,12.35,12.38,12.31,12.38,206300.0,12.35,12.38,12.31,12.38,206300.0
2009-03-04 13:10:00,12.37,12.51,12.37,12.5,220100.0,12.37,12.51,12.37,12.5,220100.0
2009-03-04 13:20:00,12.5,12.52,12.46,12.49,62700.0,12.5,12.52,12.46,12.49,62700.0
2009-03-04 13:30:00,12.48,12.55,12.41,12.41,116900.0,12.48,12.55,12.41,12.41,116900.0
2009-03-04 13:40:00,12.41,12.48,12.4,12.45,103000.0,12.41,12.48,12.4,12.45,103000.0
2009-03-04 13:50:00,12.46,12.47,12.44,12.47,82700.0,12.46,12.47,12.44,12.47,82700.0
2009-03-04 14:00:00,12.46,12.53,12.44,12.53,90100.0,12.46,12.53,12.44,12.53,90100.0
2009-03-04 14:10:00,12.53,12.54,12.51,12.53,56300.0,12.53,12.54,12.51,12.53,56300.0
2009-03-04 14:20:00,12.53,12.58,12.52,12.55,194200.0,12.53,12.58,12.52,12.55,194200.0
2009-03-04 14:30:00,12.56,12.59,12.55,12.56,177000.0,12.56,12.59,12.55,12.56,177000.0
2009-03-04 14:40:00,12.56,12.62,12.55,12.59,104800.0,12.56,12.62,12.55,12.59,104800.0
2009-03-04 14:50:00,12.6,12.66,12.58,12.66,113900.0,12.6,12.66,12.58,12.66,113900.0
2009-03-04 15:00:00,12.65,12.68,12.64,12.65,158000.0,12.65,12.68,12.64,12.65,158000.0
2009-03-04 15:10:00,12.65,12.72,12.65,12.72,158900.0,12.65,12.72,12.65,12.72,158900.0
2009-03-04 15:20:00,12.71,12.73,12.63,12.66,443600.0,12.71,12.73,12.63,12.66,443600.0
2009-03-04 15:30:00,12.66,12.68,12.59,12.61,342500.0,12.66,12.68,12.59,12.61,342500.0
2009-03-04 15:40:00,12.61,12.65,12.56,12.57,271500.0,12.61,12.65,12.56,12.57,271500.0
2009-03-04 15:50:00,12.57,12.58,12.5,12.51,476400.0,12.57,12.58,12.5,12.51,476400.0
2009-03-05 09:30:00,12.2,12.38,12.14,12.21,163700.0,12.2,12.38,12.14,12.21,163700.0
2009-03-05 09:40:00,12.23,12.24,12.16,12.17,88400.0,12.23,12.24,12.16,12.17,88400.0
2009-03-05 09:50:00,12.17,12.2,12.07,12.09,162500.0,12.17,12.2,12.07,12.09,162500.0
2009-03-05 10:00:00,12.09,12.21,12.07,12.15,135200.0,12.09,12.21,12.07,12.15,135200.0
2009-03-05 10:10:00,12.15,12.15,12.08,12.09,80700.0,12.15,12.15,12.08,12.09,80700.0
2009-03-05 10:20:00,12.1,12.11,12.07,12.1,70900.0,12.1,12.11,12.07,12.1,70900.0
2009-03-05 10:30:00,12.11,12.11,12.02,12.02,63400.0,12.11,12.11,12.02,12.02,63400.0
2009-03-05 10:40:00,12.02,12.06,12.01,12.02,113900.0,12.02,12.06,12.01,12.02,113900.0
2009-03-05 10:50:00,12.01,12.02,11.98,12.0,107700.0,12.01,12.02,11.98,12.0,107700.0
2009-03-05 11:00:00,11.99,12.01,11.92,11.97,142100.0,11.99,12.01,11.92,11.97,142100.0
2009-03-05 11:10:00,11.98,12.01,11.87,11.87,227800.0,11.98,12.01,11.87,11.87,227800.0
2009-03-05 11:20:00,11.87,11.93,11.86,11.87,168200.0,11.87,11.93,11.86,11.87,168200.0
2009-03-05 11:30:00,11.86,11.95,11.81,11.94,142700.0,11.86,11.95,11.81,11.94,142700.0
2009-03-05 11:40:00,11.95,12.02,11.92,12.02,119100.0,11.95,12.02,11.92,12.02,119100.0
2009-03-05 11:50:00,12.03,12.05,11.98,12.0,165900.0,12.03,12.05,11.98,12.0,165900.0
2009-03-05 12:00:00,12.0,12.01,11.88,11.9,80300.0,12.0,12.01,11.88,11.9,80300.0
2009-03-05 12:10:00,11.89,11.9,11.85,11.87,38200.0,11.89,11.9,11.85,11.87,38200.0
2009-03-05 12:20:00,11.87,11.92,11.86,11.92,47600.0,11.87,11.92,11.86,11.92,47600.0
2009-03-05 12:30:00,11.92,11.92,11.89,11.9,45800.0,11.92,11.92,11.89,11.9,45800.0
2009-03-05 12:40:00,11.9,11.92,11.9,11.92,71700.0,11.9,11.92,11.9,11.92,71700.0
2009-03-05 12:50:00,11.92,11.94,11.88,11.93,91500.0,11.92,11.94,11.88,11.93,91500.0
2009-03-05 13:00:00,11.93,12.06,11.93,12.05,178300.0,11.93,12.06,11.93,12.05,178300.0
2009-03-05 13:10:00,12.05,12.17,12.05,12.16,195500.0,12.05,12.17,12.05,12.16,195500.0
2009-03-05 13:20:00,12.16,12.21,12.14,12.17,388200.0,12.16,12.21,12.14,12.17,388200.0
2009-03-05 13:30:00,12.17,12.19,12.13,12.14,117700.0,12.17,12.19,12.13,12.14,117700.0
2009-03-05 13:40:00,12.13,12.15,12.08,12.09,182400.0,12.13,12.15,12.08,12.09,182400.0
2009-03-05 13:50:00,12.08,12.09,12.07,12.08,81800.0,12.08,12.09,12.07,12.08,81800.0
2009-03-05 14:00:00,12.09,12.11,12.07,12.1,148900.0,12.09,12.11,12.07,12.1,148900.0
2009-03-05 14:10:00,12.1,12.14,12.08,12.09,230400.0,12.1,12.14,12.08,12.09,230400.0
2009-03-05 14:20:00,12.09,12.09,11.99,11.99,353300.0,12.09,12.09,11.99,11.99,353300.0
2009-03-05 14:30:00,12.0,12.05,11.99,12.02,168600.0,12.0,12.05,11.99,12.02,168600.0
2009-03-05 14:40:00,12.02,12.02,11.98,12.01,111900.0,12.02,12.02,11.98,12.01,111900.0
2009-03-05 14:50:00,12.01,12.05,12.0,12.03,201000.0,12.01,12.05,12.0,12.03,201000.0
2009-03-05 15:00:00,12.02,12.11,12.02,12.09,166300.0,12.02,12.11,12.02,12.09,166300.0
2009-03-05 15:10:00,12.09,12.19,12.08,12.15,279800.0,12.09,12.19,12.08,12.15,279800.0
2009-03-05 15:20:00,12.15,12.2,12.14,12.18,388000.0,12.15,12.2,12.14,12.18,388000.0
2009-03-05 15:30:00,12.18,12.21,12.05,12.05,484600.0,12.18,12.21,12.05,12.05,484600.0
2009-03-05 15:40:00,12.06,12.14,12.03,12.13,428600.0,12.06,12.14,12.03,12.13,428600.0
2009-03-05 15:50:00,12.13,12.13,12.05,12.06,475000.0,12.13,12.13,12.05,12.06,475000.0
2009-03-06 09:30:00,12.28,12.41,12.13,12.35,194300.0,12.28,12.41,12.13,12.35,194300.0
2009-03-06 09:40:00,12.33,12.52,12.27,12.48,225700.0,12.33,12.52,12.27,12.48,225700.0
2009-03-06 09:50:00,12.48,12.48,12.33,12.36,162900.0,12.48,12.48,12.33,12.36,162900.0
2009-03-06 10:00:00,12.36,12.37,12.29,12.33,199500.0,12.36,12.37,12.29,12.33,199500.0
2009-03-06 10:10:00,12.34,12.37,12.17,12.18,191200.0,12.34,12.37,12.17,12.18,191200.0
2009-03-06 10:20:00,12.17,12.27,12.14,12.27,233100.0,12.17,12.27,12.14,12.27,233100.0
2009-03-06 10:30:00,12.26,12.27,12.05,12.05,182400.0,12.26,12.27,12.05,12.05,182400.0
2009-03-06 10:40:00,12.06,12.06,11.96,11.98,195500.0,12.06,12.06,11.96,11.98,195500.0
2009-03-06 10:50:00,11.97,11.97,11.86,11.89,196600.0,11.97,11.97,11.86,11.89,196600.0
2009-03-06 11:00:00,11.88,11.9,11.83,11.88,175900.0,11.88,11.9,11.83,11.88,175900.0
2009-03-06 11:10:00,11.88,11.96,11.87,11.91,129000.0,11.88,11.96,11.87,11.91,129000.0
2009-03-06 11:20:00,11.91,11.92,11.89,11.92,63700.0,11.91,11.92,11.89,11.92,63700.0
2009-03-06 11:30:00,11.93,11.99,11.92,11.93,47900.0,11.93,11.99,11.92,11.93,47900.0
2009-03-06 11:40:00,11.93,11.93,11.88,11.88,52300.0,11.93,11.93,11.88,11.88,52300.0
2009-03-06 11:50:00,11.89,11.94,11.88,11.91,67100.0,11.89,11.94,11.88,11.91,67100.0
2009-03-06 12:00:00,11.92,11.99,11.91,11.98,48800.0,11.92,11.99,11.91,11.98,48800.0
2009-03-06 12:10:00,11.98,12.04,11.95,11.99,102500.0,11.98,12.04,11.95,11.99,102500.0
2009-03-06 12:20:00,11.98,12.02,11.95,11.99,84800.0,11.98,12.02,11.95,11.99,84800.0
2009-03-06 12:30:00,11.99,12.04,11.98,12.02,84000.0,11.99,12.04,11.98,12.02,84000.0
2009-03-06 12:40:00,12.01,12.05,11.95,11.95,148900.0,12.01,12.05,11.95,11.95,148900.0
2009-03-06 12:50:00,11.96,12.03,11.94,12.03,133600.0,11.96,12.03,11.94,12.03,133600.0
2009-03-06 13:00:00,12.02,12.04,11.99,12.0,72000.0,12.02,12.04,11.99,12.0,72000.0
2009-03-06 13:10:00,12.0,12.01,11.9,11.9,59500.0,12.0,12.01,11.9,11.9,59500.0
2009-03-06 13:20:00,11.91,11.92,11.88,11.9,64000.0,11.91,11.92,11.88,11.9,64000.0
2009-03-06 13:30:00,11.91,11.92,11.85,11.86,69000.0,11.91,11.92,11.85,11.86,69000.0
2009-03-06 13:40:00,11.86,11.87,11.82,11.85,78900.0,11.86,11.87,11.82,11.85,78900.0
2009-03-06 13:50:00,11.85,11.86,11.83,11.86,51800.0,11.85,11.86,11.83,11.86,51800.0
2009-03-06 14:00:00,11.86,11.96,11.85,11.96,119900.0,11.86,11.96,11.85,11.96,119900.0
2009-03-06 14:10:00,11.96,11.98,11.88,11.89,107000.0,11.96,11.98,11.88,11.89,107000.0
2009-03-06 14:20:00,11.89,11.9,11.86,11.9,74300.0,11.89,11.9,11.86,11.9,74300.0
2009-03-06 14:30:00,11.91,11.93,11.89,11.93,101900.0,11.91,11.93,11.89,11.93,101900.0
2009-03-06 14:40:00,11.92,11.92,11.84,11.85,82300.0,11.92,11.92,11.84,11.85,82300.0
2009-03-06 14:50:00,11.85,11.86,11.8,11.82,88400.0,11.85,11.86,11.8,11.82,88400.0
2009-03-06 15:00:00,11.81,11.83,11.78,11.79,85500.0,11.81,11.83,11.78,11.79,85500.0
2009-03-06 15:10:00,11.79,11.83,11.76,11.82,132400.0,11.79,11.83,11.76,11.82,132400.0
2009-03-06 15:20:00,11.82,11.82,11.77,11.79,109300.0,11.82,11.82,11.77,11.79,109300.0
2009-03-06 15:30:00,11.8,11.88,11.78,11.85,137500.0,11.8,11.88,11.78,11.85,137500.0
2009-03-06 15:40:00,11.86,11.99,11.85,11.95,300900.0,11.86,11.99,11.85,11.95,300900.0
2009-03-06 15:50:00,11.95,12.05,11.93,12.03,322400.0,11.95,12.05,11.93,12.03,322400.0
2009-03-09 09:30:00,12.18,12.18,11.93,12.03,126200.0,12.18,12.18,11.93,12.03,126200.0
2009-03-09 09:40:00,12.03,12.15,11.96,12.15,141600.0,12.03,12.15,11.96,12.15,141600.0
2009-03-09 09:50:00,12.15,12.22,12.09,12.09,90100.0,12.15,12.22,12.09,12.09,90100.0
2009-03-09 10:00:00,12.09,12.16,12.08,12.13,127000.0,12.09,12.16,12.08,12.13,127000.0
2009-03-09 10:10:00,12.13,12.26,12.12,12.21,91300.0,12.13,12.26,12.12,12.21,91300.0
2009-03-09 10:20:00,12.2,12.2,12.1,12.1,78100.0,12.2,12.2,12.1,12.1,78100.0
2009-03-09 10:30:00,12.1,12.12,12.03,12.07,107400.0,12.1,12.12,12.03,12.07,107400.0
2009-03-09 10:40:00,12.06,12.1,12.0,12.06,100900.0,12.06,12.1,12.0,12.06,100900.0
2009-03-09 10:50:00,12.05,12.12,11.97,11.98,96700.0,12.05,12.12,11.97,11.98,96700.0
2009-03-09 11:00:00,11.96,12.07,11.93,11.93,100700.0,11.96,12.07,11.93,11.93,100700.0
2009-03-09 11:10:00,11.93,11.96,11.91,11.94,57700.0,11.93,11.96,11.91,11.94,57700.0
2009-03-09 11:20:00,11.94,11.97,11.9,11.97,59100.0,11.94,11.97,11.9,11.97,59100.0
2009-03-09 11:30:00,11.97,12.01,11.94,11.97,95800.0,11.97,12.01,11.94,11.97,95800.0
2009-03-09 11:40:00,11.97,11.97,11.89,11.96,91500.0,11.97,11.97,11.89,11.96,91500.0
2009-03-09 11:50:00,11.96,11.97,11.86,11.91,61000.0,11.96,11.97,11.86,11.91,61000.0
2009-03-09 12:00:00,11.92,11.93,11.89,11.9,89200.0,11.92,11.93,11.89,11.9,89200.0
2009-03-09 12:10:00,11.9,12.02,11.9,12.01,51500.0,11.9,12.02,11.9,12.01,51500.0
2009-03-09 12:20:00,12.01,12.03,11.97,12.01,127600.0,12.01,12.03,11.97,12.01,127600.0
2009-03-09 12:30:00,12.01,12.02,11.94,11.94,66800.0,12.01,12.02,11.94,11.94,66800.0
2009-03-09 12:40:00,11.94,11.98,11.92,11.98,91200.0,11.94,11.98,11.92,11.98,91200.0
2009-03-09 12:50:00,11.98,11.99,11.94,11.94,77000.0,11.98,11.99,11.94,11.94,77000.0
2009-03-09 13:00:00,11.94,11.94,11.83,11.83,93500.0,11.94,11.94,11.83,11.83,93500.0
2009-03-09 13:10:00,11.83,11.87,11.8,11.87,74300.0,11.83,11.87,11.8,11.87,74300.0
2009-03-09 13:20:00,11.87,11.88,11.81,11.84,65800.0,11.87,11.88,11.81,11.84,65800.0
2009-03-09 13:30:00,11.83,11.88,11.81,11.85,60700.0,11.83,11.88,11.81,11.85,60700.0
2009-03-09 13:40:00,11.86,11.92,11.85,11.92,69000.0,11.86,11.92,11.85,11.92,69000.0
2009-03-09 13:50:00,11.93,11.96,11.9,11.9,55800.0,11.93,11.96,11.9,11.9,55800.0
2009-03-09 14:00:00,11.91,11.99,11.89,11.97,127000.0,11.91,11.99,11.89,11.97,127000.0
2009-03-09 14:10:00,11.97,11.97,11.9,11.91,88200.0,11.97,11.97,11.9,11.91,88200.0
2009-03-09 14:20:00,11.91,11.92,11.86,11.92,108100.0,11.91,11.92,11.86,11.92,108100.0
2009-03-09 14:30:00,11.93,11.93,11.83,11.89,124400.0,11.93,11.93,11.83,11.89,124400.0
2009-03-09 14:40:00,11.89,11.93,11.83,11.91,191900.0,11.89,11.93,11.83,11.91,191900.0
2009-03-09 14:50:00,11.92,11.96,11.88,11.9,100500.0,11.92,11.96,11.88,11.9,100500.0
2009-03-09 15:00:00,11.9,11.93,11.85,11.89,100000.0,11.9,11.93,11.85,11.89,100000.0
2009-03-09 15:10:00,11.89,11.89,11.78,11.8,159100.0,11.89,11.89,11.78,11.8,159100.0
2009-03-09 15:20:00,11.8,11.83,11.77,11.81,136500.0,11.8,11.83,11.77,11.81,136500.0
2009-03-09 15:30:00,11.81,11.85,11.77,11.78,180100.0,11.81,11.85,11.77,11.78,180100.0
2009-03-09 15:40:00,11.78,11.81,11.76,11.78,151900.0,11.78,11.81,11.76,11.78,151900.0
2009-03-09 15:50:00,11.77,11.8,11.75,11.78,638100.0,11.77,11.8,11.75,11.78,638100.0
2009-03-10 09:30:00,12.01,12.11,11.79,12.11,130700.0,12.01,12.11,11.79,12.11,130700.0
2009-03-10 09:40:00,12.1,12.15,12.01,12.12,114900.0,12.1,12.15,12.01,12.12,114900.0
2009-03-10 09:50:00,12.12,12.25,12.07,12.07,129800.0,12.12,12.25,12.07,12.07,129800.0
2009-03-10 10:00:00,12.08,12.17,12.07,12.15,178800.0,12.08,12.17,12.07,12.15,178800.0
2009-03-10 10:10:00,12.15,12.31,12.13,12.28,416400.0,12.15,12.31,12.13,12.28,416400.0
2009-03-10 10:20:00,12.29,12.29,12.18,12.18,128800.0,12.29,12.29,12.18,12.18,128800.0
2009-03-10 10:30:00,12.18,12.2,12.15,12.16,97100.0,12.18,12.2,12.15,12.16,97100.0
2009-03-10 10:40:00,12.17,12.19,12.16,12.18,195400.0,12.17,12.19,12.16,12.18,195400.0
2009-03-10 10:50:00,12.19,12.31,12.18,12.22,141400.0,12.19,12.31,12.18,12.22,141400.0
2009-03-10 11:00:00,12.22,12.23,12.18,12.19,64000.0,12.22,12.23,12.18,12.19,64000.0
2009-03-10 11:10:00,12.19,12.26,12.19,12.24,70200.0,12.19,12.26,12.19,12.24,70200.0
2009-03-10 11:20:00,12.25,12.25,12.2,12.22,71100.0,12.25,12.25,12.2,12.22,71100.0
2009-03-10 11:30:00,12.23,12.26,12.23,12.25,52100.0,12.23,12.26,12.23,12.25,52100.0
2009-03-10 11:40:00,12.26,12.26,12.25,12.25,40200.0,12.26,12.26,12.25,12.25,40200.0
2009-03-10 11:50:00,12.25,12.32,12.24,12.32,84300.0,12.25,12.32,12.24,12.32,84300.0
2009-03-10 12:00:00,12.32,12.4,12.32,12.36,92300.0,12.32,12.4,12.32,12.36,92300.0
2009-03-10 12:10:00,12.36,12.37,12.36,12.36,31200.0,12.36,12.37,12.36,12.36,31200.0
2009-03-10 12:20:00,12.36,12.37,12.36,12.37,46400.0,12.36,12.37,12.36,12.37,46400.0
2009-03-10 12:30:00,12.37,12.39,12.35,12.36,94400.0,12.37,12.39,12.35,12.36,94400.0
2009-03-10 12:40:00,12.35,12.36,12.31,12.31,46800.0,12.35,12.36,12.31,12.31,46800.0
2009-03-10 12:50:00,12.31,12.32,12.24,12.24,91800.0,12.31,12.32,12.24,12.24,91800.0
2009-03-10 13:00:00,12.23,12.26,12.23,12.26,56400.0,12.23,12.26,12.23,12.26,56400.0
2009-03-10 13:10:00,12.26,12.36,12.26,12.34,102100.0,12.26,12.36,12.26,12.34,102100.0
2009-03-10 13:20:00,12.34,12.35,12.31,12.32,84900.0,12.34,12.35,12.31,12.32,84900.0
2009-03-10 13:30:00,12.31,12.37,12.31,12.35,122800.0,12.31,12.37,12.31,12.35,122800.0
2009-03-10 13:40:00,12.35,12.39,12.34,12.37,133900.0,12.35,12.39,12.34,12.37,133900.0
2009-03-10 13:50:00,12.37,12.39,12.32,12.33,129200.0,12.37,12.39,12.32,12.33,129200.0
2009-03-10 14:00:00,12.34,12.41,12.34,12.36,156200.0,12.34,12.41,12.34,12.36,156200.0
2009-03-10 14:10:00,12.36,12.38,12.29,12.35,114600.0,12.36,12.38,12.29,12.35,114600.0
2009-03-10 14:20:00,12.35,12.43,12.35,12.41,202200.0,12.35,12.43,12.35,12.41,202200.0
2009-03-10 14:30:00,12.41,12.47,12.38,12.39,294700.0,12.41,12.47,12.38,12.39,294700.0
2009-03-10 14:40:00,12.39,12.44,12.36,12.36,189100.0,12.39,12.44,12.36,12.36,189100.0
2009-03-10 14:50:00,12.36,12.45,12.36,12.43,177000.0,12.36,12.45,12.36,12.43,177000.0
2009-03-10 15:00:00,12.43,12.47,12.42,12.43,109400.0,12.43,12.47,12.42,12.43,109400.0
2009-03-10 15:10:00,12.43,12.44,12.38,12.4,181000.0,12.43,12.44,12.38,12.4,181000.0
2009-03-10 15:20:00,12.41,12.47,12.38,12.45,223400.0,12.41,12.47,12.38,12.45,223400.0
2009-03-10 15:30:00,12.46,12.49,12.44,12.49,150700.0,12.46,12.49,12.44,12.49,150700.0
2009-03-10 15:40:00,12.49,12.52,12.48,12.52,271900.0,12.49,12.52,12.48,12.52,271900.0
2009-03-10 15:50:00,12.52,12.56,12.45,12.49,696800.0,12.52,12.56,12.45,12.49,696800.0
2009-03-11 09:30:00,12.12,12.23,12.0,12.08,245700.0,12.12,12.23,12.0,12.08,245700.0
2009-03-11 09:40:00,12.09,12.43,12.09,12.39,221000.0,12.09,12.43,12.09,12.39,221000.0
2009-03-11 09:50:00,12.38,12.48,12.32,12.41,214300.0,12.38,12.48,12.32,12.41,214300.0
2009-03-11 10:00:00,12.4,12.46,12.35,12.36,175500.0,12.4,12.46,12.35,12.36,175500.0
2009-03-11 10:10:00,12.36,12.42,12.35,12.41,201900.0,12.36,12.42,12.35,12.41,201900.0
2009-03-11 10:20:00,12.42,12.61,12.42,12.58,130100.0,12.42,12.61,12.42,12.58,130100.0
2009-03-11 10:30:00,12.57,12.58,12.42,12.51,192400.0,12.57,12.58,12.42,12.51,192400.0
2009-03-11 10:40:00,12.51,12.51,12.43,12.44,211700.0,12.51,12.51,12.43,12.44,211700.0
2009-03-11 10:50:00,12.44,12.46,12.42,12.45,273400.0,12.44,12.46,12.42,12.45,273400.0
2009-03-11 11:00:00,12.45,12.55,12.45,12.51,359600.0,12.45,12.55,12.45,12.51,359600.0
2009-03-11 11:10:00,12.51,12.52,12.37,12.37,196300.0,12.51,12.52,12.37,12.37,196300.0
2009-03-11 11:20:00,12.38,12.38,12.3,12.35,246500.0,12.38,12.38,12.3,12.35,246500.0
2009-03-11 11:30:00,12.35,12.37,12.33,12.35,183700.0,12.35,12.37,12.33,12.35,183700.0
2009-03-11 11:40:00,12.35,12.35,12.29,12.3,75100.0,12.35,12.35,12.29,12.3,75100.0
2009-03-11 11:50:00,12.29,12.32,12.29,12.3,134800.0,12.29,12.32,12.29,12.3,134800.0
2009-03-11 12:00:00,12.3,12.3,12.29,12.3,105000.0,12.3,12.3,12.29,12.3,105000.0
2009-03-11 12:10:00,12.29,12.31,12.23,12.24,114600.0,12.29,12.31,12.23,12.24,114600.0
2009-03-11 12:20:00,12.23,12.26,12.2,12.2,118600.0,12.23,12.26,12.2,12.2,118600.0
2009-03-11 12:30:00,12.2,12.26,12.2,12.23,55900.0,12.2,12.26,12.2,12.23,55900.0
2009-03-11 12:40:00,12.22,12.25,12.22,12.25,31200.0,12.22,12.25,12.22,12.25,31200.0
2009-03-11 12:50:00,12.24,12.26,12.24,12.25,32300.0,12.24,12.26,12.24,12.25,32300.0
2009-03-11 13:00:00,12.25,12.27,12.25,12.26,43200.0,12.25,12.27,12.25,12.26,43200.0
2009-03-11 13:10:00,12.26,12.3,12.26,12.3,81600.0,12.26,12.3,12.26,12.3,81600.0
2009-03-11 13:20:00,12.3,12.3,12.23,12.25,108200.0,12.3,12.3,12.23,12.25,108200.0
2009-03-11 13:30:00,12.25,12.32,12.24,12.32,90300.0,12.25,12.32,12.24,12.32,90300.0
2009-03-11 13:40:00,12.32,12.33,12.26,12.26,130300.0,12.32,12.33,12.26,12.26,130300.0
2009-03-11 13:50:00,12.26,12.26,12.21,12.25,80500.0,12.26,12.26,12.21,12.25,80500.0
2009-03-11 14:00:00,12.25,12.29,12.19,12.19,70200.0,12.25,12.29,12.19,12.19,70200.0
2009-03-11 14:10:00,12.19,12.22,12.14,12.15,405900.0,12.19,12.22,12.14,12.15,405900.0
2009-03-11 14:20:00,12.15,12.16,12.12,12.16,72900.0,12.15,12.16,12.12,12.16,72900.0
2009-03-11 14:30:00,12.17,12.2,12.17,12.19,65300.0,12.17,12.2,12.17,12.19,65300.0
2009-03-11 14:40:00,12.19,12.28,12.18,12.27,73600.0,12.19,12.28,12.18,12.27,73600.0
2009-03-11 14:50:00,12.27,12.27,12.23,12.23,76100.0,12.27,12.27,12.23,12.23,76100.0
2009-03-11 15:00:00,12.23,12.31,12.23,12.29,114900.0,12.23,12.31,12.23,12.29,114900.0
2009-03-11 15:10:00,12.3,12.33,12.27,12.31,180800.0,12.3,12.33,12.27,12.31,180800.0
2009-03-11 15:20:00,12.31,12.37,12.31,12.31,139800.0,12.31,12.37,12.31,12.31,139800.0
2009-03-11 15:30:00,12.32,12.43,12.3,12.43,132400.0,12.32,12.43,12.3,12.43,132400.0
2009-03-11 15:40:00,12.43,12.45,12.35,12.36,202000.0,12.43,12.45,12.35,12.36,202000.0
2009-03-11 15:50:00,12.37,12.4,12.28,12.29,369300.0,12.37,12.4,12.28,12.29,369300.0
2009-03-12 09:30:00,12.1,12.37,12.09,12.27,102300.0,12.1,12.37,12.09,12.27,102300.0
2009-03-12 09:40:00,12.28,12.28,12.18,12.22,230900.0,12.28,12.28,12.18,12.22,230900.0
2009-03-12 09:50:00,12.22,12.29,12.18,12.22,200200.0,12.22,12.29,12.18,12.22,200200.0
2009-03-12 10:00:00,12.23,12.37,12.23,12.37,71500.0,12.23,12.37,12.23,12.37,71500.0
2009-03-12 10:10:00,12.38,12.41,12.34,12.38,78600.0,12.38,12.41,12.34,12.38,78600.0
2009-03-12 10:20:00,12.39,12.43,12.37,12.38,63800.0,12.39,12.43,12.37,12.38,63800.0
2009-03-12 10:30:00,12.38,12.4,12.31,12.34,68600.0,12.38,12.4,12.31,12.34,68600.0
2009-03-12 10:40:00,12.34,12.4,12.33,12.35,116900.0,12.34,12.4,12.33,12.35,116900.0
2009-03-12 10:50:00,12.36,12.4,12.3,12.32,122300.0,12.36,12.4,12.3,12.32,122300.0
2009-03-12 11:00:00,12.31,12.34,12.31,12.34,28800.0,12.31,12.34,12.31,12.34,28800.0
2009-03-12 11:10:00,12.34,12.36,12.32,12.35,54700.0,12.34,12.36,12.32,12.35,54700.0
2009-03-12 11:20:00,12.34,12.34,12.25,12.25,85000.0,12.34,12.34,12.25,12.25,85000.0
2009-03-12 11:30:00,12.25,12.26,12.24,12.26,18200.0,12.25,12.26,12.24,12.26,18200.0
2009-03-12 11:40:00,12.26,12.33,12.26,12.28,141000.0,12.26,12.33,12.26,12.28,141000.0
2009-03-12 11:50:00,12.29,12.32,12.28,12.31,50500.0,12.29,12.32,12.28,12.31,50500.0
2009-03-12 12:00:00,12.31,12.36,12.31,12.34,84300.0,12.31,12.36,12.31,12.34,84300.0
2009-03-12 12:10:00,12.34,12.36,12.31,12.32,78800.0,12.34,12.36,12.31,12.32,78800.0
2009-03-12 12:20:00,12.32,12.35,12.31,12.35,61400.0,12.32,12.35,12.31,12.35,61400.0
2009-03-12 12:30:00,12.35,12.36,12.34,12.34,61800.0,12.35,12.36,12.34,12.34,61800.0
2009-03-12 12:40:00,12.35,12.37,12.34,12.36,332600.0,12.35,12.37,12.34,12.36,332600.0
2009-03-12 12:50:00,12.37,12.5,12.35,12.38,308700.0,12.37,12.5,12.35,12.38,308700.0
2009-03-12 13:00:00,12.38,12.48,12.38,12.47,185700.0,12.38,12.48,12.38,12.47,185700.0
2009-03-12 13:10:00,12.47,12.47,12.42,12.44,122000.0,12.47,12.47,12.42,12.44,122000.0
2009-03-12 13:20:00,12.43,12.44,12.35,12.4,184800.0,12.43,12.44,12.35,12.4,184800.0
2009-03-12 13:30:00,12.41,12.41,12.39,12.4,129500.0,12.41,12.41,12.39,12.4,129500.0
2009-03-12 13:40:00,12.4,12.46,12.39,12.45,85100.0,12.4,12.46,12.39,12.45,85100.0
2009-03-12 13:50:00,12.46,12.52,12.46,12.46,93000.0,12.46,12.52,12.46,12.46,93000.0
2009-03-12 14:00:00,12.46,12.49,12.44,12.47,149400.0,12.46,12.49,12.44,12.47,149400.0
2009-03-12 14:10:00,12.47,12.63,12.46,12.57,192000.0,12.47,12.63,12.46,12.57,192000.0
2009-03-12 14:20:00,12.58,12.6,12.54,12.57,157500.0,12.58,12.6,12.54,12.57,157500.0
2009-03-12 14:30:00,12.57,12.63,12.55,12.61,120000.0,12.57,12.63,12.55,12.61,120000.0
2009-03-12 14:40:00,12.62,12.68,12.61,12.67,76100.0,12.62,12.68,12.61,12.67,76100.0
2009-03-12 14:50:00,12.69,12.7,12.63,12.64,106800.0,12.69,12.7,12.63,12.64,106800.0
2009-03-12 15:00:00,12.64,12.64,12.57,12.59,124600.0,12.64,12.64,12.57,12.59,124600.0
2009-03-12 15:10:00,12.6,12.67,12.59,12.63,149100.0,12.6,12.67,12.59,12.63,149100.0
2009-03-12 15:20:00,12.64,12.69,12.63,12.66,197400.0,12.64,12.69,12.63,12.66,197400.0
2009-03-12 15:30:00,12.66,12.71,12.65,12.71,105600.0,12.66,12.71,12.65,12.71,105600.0
2009-03-12 15:40:00,12.71,12.77,12.71,12.76,184400.0,12.71,12.77,12.71,12.76,184400.0
2009-03-12 15:50:00,12.77,12.78,12.71,12.73,391300.0,12.77,12.78,12.71,12.73,391300.0
2009-03-13 09:30:00,12.7,12.76,12.45,12.73,87900.0,12.7,12.76,12.45,12.73,87900.0
2009-03-13 09:40:00,12.71,12.76,12.59,12.67,72800.0,12.71,12.76,12.59,12.67,72800.0
2009-03-13 09:50:00,12.67,12.73,12.61,12.68,100600.0,12.67,12.73,12.61,12.68,100600.0
2009-03-13 10:00:00,12.68,12.77,12.65,12.74,76800.0,12.68,12.77,12.65,12.74,76800.0
2009-03-13 10:10:00,12.73,12.77,12.67,12.75,206600.0,12.73,12.77,12.67,12.75,206600.0
2009-03-13 10:20:00,12.75,12.78,12.63,12.63,174300.0,12.75,12.78,12.63,12.63,174300.0
2009-03-13 10:30:00,12.64,12.65,12.58,12.62,53800.0,12.64,12.65,12.58,12.62,53800.0
2009-03-13 10:40:00,12.63,12.71,12.62,12.66,106500.0,12.63,12.71,12.62,12.66,106500.0
2009-03-13 10:50:00,12.67,12.68,12.53,12.55,57100.0,12.67,12.68,12.53,12.55,57100.0
2009-03-13 11:00:00,12.54,12.62,12.52,12.55,59900.0,12.54,12.62,12.52,12.55,59900.0
2009-03-13 11:10:00,12.55,12.58,12.52,12.55,53500.0,12.55,12.58,12.52,12.55,53500.0
2009-03-13 11:20:00,12.54,12.58,12.51,12.56,42700.0,12.54,12.58,12.51,12.56,42700.0
2009-03-13 11:30:00,12.57,12.57,12.49,12.53,59400.0,12.57,12.57,12.49,12.53,59400.0
2009-03-13 11:40:00,12.53,12.57,12.5,12.55,122400.0,12.53,12.57,12.5,12.55,122400.0
2009-03-13 11:50:00,12.56,12.61,12.53,12.57,76600.0,12.56,12.61,12.53,12.57,76600.0
2009-03-13 12:00:00,12.57,12.61,12.55,12.58,111200.0,12.57,12.61,12.55,12.58,111200.0
2009-03-13 12:10:00,12.59,12.59,12.54,12.55,48600.0,12.59,12.59,12.54,12.55,48600.0
2009-03-13 12:20:00,12.56,12.64,12.55,12.61,83500.0,12.56,12.64,12.55,12.61,83500.0
2009-03-13 12:30:00,12.62,12.63,12.59,12.61,70700.0,12.62,12.63,12.59,12.61,70700.0
2009-03-13 12:40:00,12.61,12.69,12.6,12.64,87300.0,12.61,12.69,12.6,12.64,87300.0
2009-03-13 12:50:00,12.64,12.69,12.61,12.68,196000.0,12.64,12.69,12.61,12.68,196000.0
2009-03-13 13:00:00,12.68,12.7,12.68,12.68,45500.0,12.68,12.7,12.68,12.68,45500.0
2009-03-13 13:10:00,12.68,12.72,12.67,12.69,84500.0,12.68,12.72,12.67,12.69,84500.0
2009-03-13 13:20:00,12.69,12.72,12.68,12.71,81800.0,12.69,12.72,12.68,12.71,81800.0
2009-03-13 13:30:00,12.71,12.72,12.65,12.65,57600.0,12.71,12.72,12.65,12.65,57600.0
2009-03-13 13:40:00,12.66,12.67,12.65,12.67,28400.0,12.66,12.67,12.65,12.67,28400.0
2009-03-13 13:50:00,12.67,12.71,12.67,12.71,91600.0,12.67,12.71,12.67,12.71,91600.0
2009-03-13 14:00:00,12.7,12.74,12.68,12.74,96700.0,12.7,12.74,12.68,12.74,96700.0
2009-03-13 14:10:00,12.73,12.74,12.64,12.65,134000.0,12.73,12.74,12.64,12.65,134000.0
2009-03-13 14:20:00,12.65,12.71,12.65,12.7,96800.0,12.65,12.71,12.65,12.7,96800.0
2009-03-13 14:30:00,12.7,12.76,12.69,12.74,78600.0,12.7,12.76,12.69,12.74,78600.0
2009-03-13 14:40:00,12.73,12.77,12.72,12.73,94700.0,12.73,12.77,12.72,12.73,94700.0
2009-03-13 14:50:00,12.72,12.73,12.64,12.67,423100.0,12.72,12.73,12.64,12.67,423100.0
2009-03-13 15:00:00,12.67,12.72,12.65,12.72,135800.0,12.67,12.72,12.65,12.72,135800.0
2009-03-13 15:10:00,12.71,12.75,12.69,12.73,91000.0,12.71,12.75,12.69,12.73,91000.0
2009-03-13 15:20:00,12.73,12.79,12.73,12.78,373400.0,12.73,12.79,12.73,12.78,373400.0
2009-03-13 15:30:00,12.79,12.8,12.75,12.77,393900.0,12.79,12.8,12.75,12.77,393900.0
2009-03-13 15:40:00,12.77,12.79,12.75,12.76,607800.0,12.77,12.79,12.75,12.76,607800.0
2009-03-13 15:50:00,12.77,12.83,12.76,12.82,540200.0,12.77,12.83,12.76,12.82,540200.0
2009-03-16 09:30:00,12.83,12.93,12.75,12.89,150500.0,12.83,12.93,12.75,12.89,150500.0
2009-03-16 09:40:00,12.88,12.9,12.83,12.86,231300.0,12.88,12.9,12.83,12.86,231300.0
2009-03-16 09:50:00,12.86,12.89,12.8,12.88,267400.0,12.86,12.89,12.8,12.88,267400.0
2009-03-16 10:00:00,12.88,12.9,12.77,12.81,92800.0,12.88,12.9,12.77,12.81,92800.0
2009-03-16 10:10:00,12.81,12.85,12.71,12.71,309900.0,12.81,12.85,12.71,12.71,309900.0
2009-03-16 10:20:00,12.72,12.82,12.7,12.81,202600.0,12.72,12.82,12.7,12.81,202600.0
2009-03-16 10:30:00,12.8,12.95,12.8,12.89,224900.0,12.8,12.95,12.8,12.89,224900.0
2009-03-16 10:40:00,12.9,12.9,12.84,12.86,46000.0,12.9,12.9,12.84,12.86,46000.0
2009-03-16 10:50:00,12.86,12.87,12.75,12.78,79500.0,12.86,12.87,12.75,12.78,79500.0
2009-03-16 11:00:00,12.77,12.84,12.76,12.82,57300.0,12.77,12.84,12.76,12.82,57300.0
2009-03-16 11:10:00,12.82,12.87,12.82,12.87,20300.0,12.82,12.87,12.82,12.87,20300.0
2009-03-16 11:20:00,12.88,13.01,12.87,12.97,192200.0,12.88,13.01,12.87,12.97,192200.0
2009-03-16 11:30:00,12.98,12.99,12.94,12.98,116900.0,12.98,12.99,12.94,12.98,116900.0
2009-03-16 11:40:00,12.98,13.03,12.98,13.01,223800.0,12.98,13.03,12.98,13.01,223800.0
2009-03-16 11:50:00,13.02,13.07,13.02,13.06,358300.0,13.02,13.07,13.02,13.06,358300.0
2009-03-16 12:00:00,13.06,13.06,13.02,13.03,115000.0,13.06,13.06,13.02,13.03,115000.0
2009-03-16 12:10:00,13.03,13.08,13.02,13.06,71500.0,13.03,13.08,13.02,13.06,71500.0
2009-03-16 12:20:00,13.07,13.12,13.06,13.12,97900.0,13.07,13.12,13.06,13.12,97900.0
2009-03-16 12:30:00,13.12,13.19,13.12,13.18,65800.0,13.12,13.19,13.12,13.18,65800.0
2009-03-16 12:40:00,13.18,13.18,13.11,13.11,130000.0,13.18,13.18,13.11,13.11,130000.0
2009-03-16 12:50:00,13.12,13.19,13.11,13.18,37000.0,13.12,13.19,13.11,13.18,37000.0
2009-03-16 13:00:00,13.18,13.21,13.08,13.08,168100.0,13.18,13.21,13.08,13.08,168100.0
2009-03-16 13:10:00,13.09,13.12,13.08,13.11,114300.0,13.09,13.12,13.08,13.11,114300.0
2009-03-16 13:20:00,13.11,13.12,13.1,13.1,57100.0,13.11,13.12,13.1,13.1,57100.0
2009-03-16 13:30:00,13.1,13.12,13.1,13.11,39300.0,13.1,13.12,13.1,13.11,39300.0
2009-03-16 13:40:00,13.11,13.13,13.11,13.11,131900.0,13.11,13.13,13.11,13.11,131900.0
2009-03-16 13:50:00,13.11,13.12,13.04,13.04,114300.0,13.11,13.12,13.04,13.04,114300.0
2009-03-16 14:00:00,13.05,13.05,12.99,13.0,93900.0,13.05,13.05,12.99,13.0,93900.0
2009-03-16 14:10:00,13.01,13.05,12.99,13.04,206700.0,13.01,13.05,12.99,13.04,206700.0
2009-03-16 14:20:00,13.04,13.06,13.01,13.03,210800.0,13.04,13.06,13.01,13.03,210800.0
2009-03-16 14:30:00,13.02,13.05,13.01,13.02,183600.0,13.02,13.05,13.01,13.02,183600.0
2009-03-16 14:40:00,13.03,13.05,13.01,13.02,92900.0,13.03,13.05,13.01,13.02,92900.0
2009-03-16 14:50:00,13.02,13.03,12.98,12.99,176800.0,13.02,13.03,12.98,12.99,176800.0
2009-03-16 15:00:00,13.0,13.01,12.95,12.95,293600.0,13.0,13.01,12.95,12.95,293600.0
2009-03-16 15:10:00,12.95,12.98,12.95,12.97,198900.0,12.95,12.98,12.95,12.97,198900.0
2009-03-16 15:20:00,12.96,12.96,12.93,12.95,331900.0,12.96,12.96,12.93,12.95,331900.0
2009-03-16 15:30:00,12.95,12.95,12.86,12.87,212900.0,12.95,12.95,12.86,12.87,212900.0
2009-03-16 15:40:00,12.87,12.91,12.86,12.88,207300.0,12.87,12.91,12.86,12.88,207300.0
2009-03-16 15:50:00,12.88,12.97,12.86,12.88,911900.0,12.88,12.97,12.86,12.88,911900.0
2009-03-17 09:30:00,12.67,13.0,12.66,12.8,80300.0,12.67,13.0,12.66,12.8,80300.0
2009-03-17 09:40:00,12.81,12.81,12.7,12.72,62600.0,12.81,12.81,12.7,12.72,62600.0
2009-03-17 09:50:00,12.71,12.82,12.68,12.73,204200.0,12.71,12.82,12.68,12.73,204200.0
2009-03-17 10:00:00,12.74,12.8,12.7,12.71,92300.0,12.74,12.8,12.7,12.71,92300.0
2009-03-17 10:10:00,12.72,12.75,12.64,12.69,76600.0,12.72,12.75,12.64,12.69,76600.0
2009-03-17 10:20:00,12.7,12.75,12.66,12.66,38500.0,12.7,12.75,12.66,12.66,38500.0
2009-03-17 10:30:00,12.65,12.7,12.62,12.7,66300.0,12.65,12.7,12.62,12.7,66300.0
2009-03-17 10:40:00,12.7,12.77,12.68,12.74,57900.0,12.7,12.77,12.68,12.74,57900.0
2009-03-17 10:50:00,12.74,12.77,12.74,12.75,30800.0,12.74,12.77,12.74,12.75,30800.0
2009-03-17 11:00:00,12.75,12.83,12.75,12.81,195600.0,12.75,12.83,12.75,12.81,195600.0
2009-03-17 11:10:00,12.81,12.82,12.71,12.75,160200.0,12.81,12.82,12.71,12.75,160200.0
2009-03-17 11:20:00,12.74,12.78,12.71,12.72,37400.0,12.74,12.78,12.71,12.72,37400.0
2009-03-17 11:30:00,12.72,12.72,12.65,12.72,55000.0,12.72,12.72,12.65,12.72,55000.0
2009-03-17 11:40:00,12.71,12.77,12.69,12.75,42500.0,12.71,12.77,12.69,12.75,42500.0
2009-03-17 11:50:00,12.75,12.77,12.71,12.77,42800.0,12.75,12.77,12.71,12.77,42800.0
2009-03-17 12:00:00,12.77,12.81,12.74,12.75,42800.0,12.77,12.81,12.74,12.75,42800.0
2009-03-17 12:10:00,12.74,12.74,12.68,12.71,32500.0,12.74,12.74,12.68,12.71,32500.0
2009-03-17 12:20:00,12.71,12.76,12.71,12.75,49700.0,12.71,12.76,12.71,12.75,49700.0
2009-03-17 12:30:00,12.76,12.79,12.75,12.77,36000.0,12.76,12.79,12.75,12.77,36000.0
2009-03-17 12:40:00,12.77,12.81,12.77,12.8,47500.0,12.77,12.81,12.77,12.8,47500.0
2009-03-17 12:50:00,12.8,12.8,12.77,12.79,30300.0,12.8,12.8,12.77,12.79,30300.0
2009-03-17 13:00:00,12.78,12.8,12.78,12.79,29300.0,12.78,12.8,12.78,12.79,29300.0
2009-03-17 13:10:00,12.78,12.88,12.78,12.86,133500.0,12.78,12.88,12.78,12.86,133500.0
2009-03-17 13:20:00,12.86,12.89,12.84,12.85,65000.0,12.86,12.89,12.84,12.85,65000.0
2009-03-17 13:30:00,12.84,12.9,12.81,12.87,45900.0,12.84,12.9,12.81,12.87,45900.0
2009-03-17 13:40:00,12.87,12.88,12.82,12.82,41500.0,12.87,12.88,12.82,12.82,41500.0
2009-03-17 13:50:00,12.82,12.82,12.75,12.78,88700.0,12.82,12.82,12.75,12.78,88700.0
2009-03-17 14:00:00,12.78,12.79,12.75,12.78,49700.0,12.78,12.79,12.75,12.78,49700.0
2009-03-17 14:10:00,12.78,12.82,12.77,12.8,37900.0,12.78,12.82,12.77,12.8,37900.0
2009-03-17 14:20:00,12.8,12.82,12.77,12.78,81700.0,12.8,12.82,12.77,12.78,81700.0
2009-03-17 14:30:00,12.78,12.83,12.78,12.83,33700.0,12.78,12.83,12.78,12.83,33700.0
2009-03-17 14:40:00,12.83,12.92,12.82,12.92,81000.0,12.83,12.92,12.82,12.92,81000.0
2009-03-17 14:50:00,12.92,12.95,12.92,12.95,80400.0,12.92,12.95,12.92,12.95,80400.0
2009-03-17 15:00:00,12.94,13.1,12.94,13.09,124100.0,12.94,13.1,12.94,13.09,124100.0
2009-03-17 15:10:00,13.09,13.14,13.02,13.09,248800.0,13.09,13.14,13.02,13.09,248800.0
2009-03-17 15:20:00,13.09,13.15,13.06,13.07,92800.0,13.09,13.15,13.06,13.07,92800.0
2009-03-17 15:30:00,13.06,13.07,12.99,13.04,69600.0,13.06,13.07,12.99,13.04,69600.0
2009-03-17 15:40:00,13.04,13.15,13.04,13.12,148700.0,13.04,13.15,13.04,13.12,148700.0
2009-03-17 15:50:00,13.13,13.2,13.13,13.19,314000.0,13.13,13.2,13.13,13.19,314000.0
2009-03-18 09:30:00,12.89,13.15,12.8,13.14,162500.0,12.89,13.15,12.8,13.14,162500.0
2009-03-18 09:40:00,13.14,13.35,13.13,13.35,182000.0,13.14,13.35,13.13,13.35,182000.0
2009-03-18 09:50:00,13.35,13.38,13.2,13.25,84800.0,13.35,13.38,13.2,13.25,84800.0
2009-03-18 10:00:00,13.24,13.29,13.23,13.23,85100.0,13.24,13.29,13.23,13.23,85100.0
2009-03-18 10:10:00,13.24,13.27,13.22,13.24,110400.0,13.24,13.27,13.22,13.24,110400.0
2009-03-18 10:20:00,13.24,13.24,13.19,13.2,29900.0,13.24,13.24,13.19,13.2,29900.0
2009-03-18 10:30:00,13.21,13.21,13.12,13.13,73100.0,13.21,13.21,13.12,13.13,73100.0
2009-03-18 10:40:00,13.14,13.25,13.13,13.23,134300.0,13.14,13.25,13.13,13.23,134300.0
2009-03-18 10:50:00,13.23,13.33,13.23,13.33,77800.0,13.23,13.33,13.23,13.33,77800.0
2009-03-18 11:00:00,13.32,13.4,13.31,13.4,115300.0,13.32,13.4,13.31,13.4,115300.0
2009-03-18 11:10:00,13.4,13.4,13.34,13.35,166500.0,13.4,13.4,13.34,13.35,166500.0
2009-03-18 11:20:00,13.34,13.39,13.33,13.35,76700.0,13.34,13.39,13.33,13.35,76700.0
2009-03-18 11:30:00,13.34,13.35,13.3,13.3,55600.0,13.34,13.35,13.3,13.3,55600.0
2009-03-18 11:40:00,13.31,13.36,13.3,13.34,68200.0,13.31,13.36,13.3,13.34,68200.0
2009-03-18 11:50:00,13.34,13.43,13.34,13.43,93100.0,13.34,13.43,13.34,13.43,93100.0
2009-03-18 12:00:00,13.43,13.49,13.43,13.49,201900.0,13.43,13.49,13.43,13.49,201900.0
2009-03-18 12:10:00,13.49,13.61,13.48,13.61,86300.0,13.49,13.61,13.48,13.61,86300.0
2009-03-18 12:20:00,13.62,13.63,13.59,13.61,53600.0,13.62,13.63,13.59,13.61,53600.0
2009-03-18 12:30:00,13.61,13.62,13.56,13.56,49400.0,13.61,13.62,13.56,13.56,49400.0
2009-03-18 12:40:00,13.56,13.57,13.55,13.56,67200.0,13.56,13.57,13.55,13.56,67200.0
2009-03-18 12:50:00,13.56,13.62,13.54,13.62,39400.0,13.56,13.62,13.54,13.62,39400.0
2009-03-18 13:00:00,13.61,13.72,13.61,13.7,105300.0,13.61,13.72,13.61,13.7,105300.0
2009-03-18 13:10:00,13.71,13.71,13.6,13.6,63100.0,13.71,13.71,13.6,13.6,63100.0
2009-03-18 13:20:00,13.6,13.64,13.6,13.63,32000.0,13.6,13.64,13.6,13.63,32000.0
2009-03-18 13:30:00,13.64,13.68,13.63,13.67,45000.0,13.64,13.68,13.63,13.67,45000.0
2009-03-18 13:40:00,13.68,13.75,13.67,13.74,55100.0,13.68,13.75,13.67,13.74,55100.0
2009-03-18 13:50:00,13.74,13.81,13.73,13.8,89600.0,13.74,13.81,13.73,13.8,89600.0
2009-03-18 14:00:00,13.8,13.8,13.75,13.78,53800.0,13.8,13.8,13.75,13.78,53800.0
2009-03-18 14:10:00,13.78,13.99,13.78,13.89,209900.0,13.78,13.99,13.78,13.89,209900.0
2009-03-18 14:20:00,13.89,14.18,13.85,14.03,369500.0,13.89,14.18,13.85,14.03,369500.0
2009-03-18 14:30:00,14.02,14.09,13.95,14.02,280400.0,14.02,14.09,13.95,14.02,280400.0
2009-03-18 14:40:00,14.04,14.18,14.03,14.18,163600.0,14.04,14.18,14.03,14.18,163600.0
2009-03-18 14:50:00,14.17,14.26,14.13,14.16,246900.0,14.17,14.26,14.13,14.16,246900.0
2009-03-18 15:00:00,14.16,14.18,14.08,14.15,181500.0,14.16,14.18,14.08,14.15,181500.0
2009-03-18 15:10:00,14.15,14.2,13.99,13.99,230100.0,14.15,14.2,13.99,13.99,230100.0
2009-03-18 15:20:00,13.99,14.01,13.83,13.91,301800.0,13.99,14.01,13.83,13.91,301800.0
2009-03-18 15:30:00,13.91,13.94,13.81,13.87,196200.0,13.91,13.94,13.81,13.87,196200.0
2009-03-18 15:40:00,13.86,13.99,13.86,13.98,226700.0,13.86,13.99,13.86,13.98,226700.0
2009-03-18 15:50:00,13.98,14.01,13.97,14.01,347600.0,13.98,14.01,13.97,14.01,347600.0
2009-03-19 09:30:00,14.2,14.25,13.7,14.09,124300.0,14.2,14.25,13.7,14.09,124300.0
2009-03-19 09:40:00,14.1,14.47,14.08,14.47,252500.0,14.1,14.47,14.08,14.47,252500.0
2009-03-19 09:50:00,14.47,14.53,14.22,14.22,193000.0,14.47,14.53,14.22,14.22,193000.0
2009-03-19 10:00:00,14.22,14.3,14.15,14.22,105700.0,14.22,14.3,14.15,14.22,105700.0
2009-03-19 10:10:00,14.21,14.28,14.15,14.22,84100.0,14.21,14.28,14.15,14.22,84100.0
2009-03-19 10:20:00,14.22,14.26,14.15,14.15,85100.0,14.22,14.26,14.15,14.15,85100.0
2009-03-19 10:30:00,14.15,14.2,14.09,14.19,74900.0,14.15,14.2,14.09,14.19,74900.0
2009-03-19 10:40:00,14.18,14.27,14.18,14.18,71400.0,14.18,14.27,14.18,14.18,71400.0
2009-03-19 10:50:00,14.18,14.18,14.09,14.13,56100.0,14.18,14.18,14.09,14.13,56100.0
2009-03-19 11:00:00,14.13,14.18,14.02,14.08,161600.0,14.13,14.18,14.02,14.08,161600.0
2009-03-19 11:10:00,14.06,14.06,13.98,14.02,76400.0,14.06,14.06,13.98,14.02,76400.0
2009-03-19 11:20:00,14.04,14.14,14.0,14.0,61000.0,14.04,14.14,14.0,14.0,61000.0
2009-03-19 11:30:00,13.99,14.04,13.98,14.03,52100.0,13.99,14.04,13.98,14.03,52100.0
2009-03-19 11:40:00,14.02,14.02,13.95,13.98,27400.0,14.02,14.02,13.95,13.98,27400.0
2009-03-19 11:50:00,13.97,14.03,13.92,14.02,71400.0,13.97,14.03,13.92,14.02,71400.0
2009-03-19 12:00:00,14.02,14.03,13.98,13.99,88300.0,14.02,14.03,13.98,13.99,88300.0
2009-03-19 12:10:00,13.98,14.02,13.97,13.99,26800.0,13.98,14.02,13.97,13.99,26800.0
2009-03-19 12:20:00,13.98,14.0,13.97,13.99,54800.0,13.98,14.0,13.97,13.99,54800.0
2009-03-19 12:30:00,14.0,14.04,13.98,13.99,43100.0,14.0,14.04,13.98,13.99,43100.0
2009-03-19 12:40:00,13.99,14.05,13.98,14.03,45500.0,13.99,14.05,13.98,14.03,45500.0
2009-03-19 12:50:00,14.03,14.04,13.98,13.98,40000.0,14.03,14.04,13.98,13.98,40000.0
2009-03-19 13:00:00,13.98,13.99,13.93,13.95,62500.0,13.98,13.99,13.93,13.95,62500.0
2009-03-19 13:10:00,13.95,14.04,13.95,14.02,106500.0,13.95,14.04,13.95,14.02,106500.0
2009-03-19 13:20:00,14.03,14.1,14.01,14.06,54300.0,14.03,14.1,14.01,14.06,54300.0
2009-03-19 13:30:00,14.07,14.08,14.0,14.03,30700.0,14.07,14.08,14.0,14.03,30700.0
2009-03-19 13:40:00,14.03,14.11,14.02,14.11,49700.0,14.03,14.11,14.02,14.11,49700.0
2009-03-19 13:50:00,14.12,14.13,14.09,14.11,32700.0,14.12,14.13,14.09,14.11,32700.0
2009-03-19 14:00:00,14.11,14.11,14.05,14.06,44000.0,14.11,14.11,14.05,14.06,44000.0
2009-03-19 14:10:00,14.07,14.07,14.0,14.06,84900.0,14.07,14.07,14.0,14.06,84900.0
2009-03-19 14:20:00,14.06,14.06,14.0,14.04,46100.0,14.06,14.06,14.0,14.04,46100.0
2009-03-19 14:30:00,14.05,14.06,14.01,14.02,41900.0,14.05,14.06,14.01,14.02,41900.0
2009-03-19 14:40:00,14.03,14.06,13.98,14.02,49300.0,14.03,14.06,13.98,14.02,49300.0
2009-03-19 14:50:00,14.02,14.04,13.99,14.04,38000.0,14.02,14.04,13.99,14.04,38000.0
2009-03-19 15:00:00,14.05,14.08,14.03,14.05,68700.0,14.05,14.08,14.03,14.05,68700.0
2009-03-19 15:10:00,14.05,14.05,14.0,14.04,54700.0,14.05,14.05,14.0,14.04,54700.0
2009-03-19 15:20:00,14.04,14.04,13.97,13.97,91300.0,14.04,14.04,13.97,13.97,91300.0
2009-03-19 15:30:00,13.97,14.02,13.89,13.9,339000.0,13.97,14.02,13.89,13.9,339000.0
2009-03-19 15:40:00,13.9,13.99,13.88,13.9,464100.0,13.9,13.99,13.88,13.9,464100.0
2009-03-19 15:50:00,13.89,13.9,13.86,13.89,335500.0,13.89,13.9,13.86,13.89,335500.0
2009-03-20 09:30:00,14.09,14.21,13.7,13.87,768200.0,14.09,14.21,13.7,13.87,768200.0
2009-03-20 09:40:00,13.86,14.0,13.82,13.96,89000.0,13.86,14.0,13.82,13.96,89000.0
2009-03-20 09:50:00,13.97,14.07,13.85,13.88,115500.0,13.97,14.07,13.85,13.88,115500.0
2009-03-20 10:00:00,13.88,13.91,13.78,13.81,138100.0,13.88,13.91,13.78,13.81,138100.0
2009-03-20 10:10:00,13.81,13.81,13.71,13.71,110900.0,13.81,13.81,13.71,13.71,110900.0
2009-03-20 10:20:00,13.71,13.75,13.68,13.75,86300.0,13.71,13.75,13.68,13.75,86300.0
2009-03-20 10:30:00,13.74,13.75,13.65,13.66,204700.0,13.74,13.75,13.65,13.66,204700.0
2009-03-20 10:40:00,13.66,13.68,13.62,13.64,155400.0,13.66,13.68,13.62,13.64,155400.0
2009-03-20 10:50:00,13.64,13.69,13.61,13.69,90200.0,13.64,13.69,13.61,13.69,90200.0
2009-03-20 11:00:00,13.68,13.69,13.62,13.64,48000.0,13.68,13.69,13.62,13.64,48000.0
2009-03-20 11:10:00,13.64,13.64,13.61,13.63,53400.0,13.64,13.64,13.61,13.63,53400.0
2009-03-20 11:20:00,13.63,13.63,13.5,13.53,79900.0,13.63,13.63,13.5,13.53,79900.0
2009-03-20 11:30:00,13.54,13.66,13.53,13.66,65600.0,13.54,13.66,13.53,13.66,65600.0
2009-03-20 11:40:00,13.66,13.66,13.59,13.59,53800.0,13.66,13.66,13.59,13.59,53800.0
2009-03-20 11:50:00,13.59,13.63,13.59,13.63,50000.0,13.59,13.63,13.59,13.63,50000.0
2009-03-20 12:00:00,13.63,13.63,13.57,13.58,48500.0,13.63,13.63,13.57,13.58,48500.0
2009-03-20 12:10:00,13.58,13.6,13.57,13.6,33900.0,13.58,13.6,13.57,13.6,33900.0
2009-03-20 12:20:00,13.59,13.62,13.59,13.61,89400.0,13.59,13.62,13.59,13.61,89400.0
2009-03-20 12:30:00,13.62,13.62,13.58,13.59,98600.0,13.62,13.62,13.58,13.59,98600.0
2009-03-20 12:40:00,13.59,13.63,13.59,13.61,44500.0,13.59,13.63,13.59,13.61,44500.0
2009-03-20 12:50:00,13.62,13.62,13.52,13.54,139300.0,13.62,13.62,13.52,13.54,139300.0
2009-03-20 13:00:00,13.54,13.55,13.5,13.51,39000.0,13.54,13.55,13.5,13.51,39000.0
2009-03-20 13:10:00,13.5,13.51,13.49,13.49,52500.0,13.5,13.51,13.49,13.49,52500.0
2009-03-20 13:20:00,13.49,13.49,13.44,13.44,61400.0,13.49,13.49,13.44,13.44,61400.0
2009-03-20 13:30:00,13.45,13.49,13.44,13.45,85200.0,13.45,13.49,13.44,13.45,85200.0
2009-03-20 13:40:00,13.45,13.46,13.4,13.4,59300.0,13.45,13.46,13.4,13.4,59300.0
2009-03-20 13:50:00,13.4,13.43,13.38,13.39,81400.0,13.4,13.43,13.38,13.39,81400.0
2009-03-20 14:00:00,13.39,13.4,13.37,13.38,88900.0,13.39,13.4,13.37,13.38,88900.0
2009-03-20 14:10:00,13.37,13.43,13.37,13.38,121400.0,13.37,13.43,13.37,13.38,121400.0
2009-03-20 14:20:00,13.38,13.44,13.38,13.43,146900.0,13.38,13.44,13.38,13.43,146900.0
2009-03-20 14:30:00,13.44,13.48,13.43,13.45,105600.0,13.44,13.48,13.43,13.45,105600.0
2009-03-20 14:40:00,13.46,13.47,13.37,13.37,131200.0,13.46,13.47,13.37,13.37,131200.0
2009-03-20 14:50:00,13.37,13.44,13.37,13.43,128400.0,13.37,13.44,13.37,13.43,128400.0
2009-03-20 15:00:00,13.43,13.44,13.41,13.42,61000.0,13.43,13.44,13.41,13.42,61000.0
2009-03-20 15:10:00,13.41,13.46,13.41,13.43,107200.0,13.41,13.46,13.41,13.43,107200.0
2009-03-20 15:20:00,13.42,13.5,13.42,13.48,122000.0,13.42,13.5,13.42,13.48,122000.0
2009-03-20 15:30:00,13.48,13.56,13.48,13.48,195200.0,13.48,13.56,13.48,13.48,195200.0
2009-03-20 15:40:00,13.49,13.49,13.43,13.43,103200.0,13.49,13.49,13.43,13.43,103200.0
2009-03-20 15:50:00,13.44,13.44,13.37,13.39,385100.0,13.44,13.44,13.37,13.39,385100.0
2009-03-23 09:30:00,13.76,13.86,13.43,13.81,121300.0,13.76,13.86,13.43,13.81,121300.0
2009-03-23 09:40:00,13.82,13.94,13.78,13.9,188800.0,13.82,13.94,13.78,13.9,188800.0
2009-03-23 09:50:00,13.89,13.96,13.8,13.93,125800.0,13.89,13.96,13.8,13.93,125800.0
2009-03-23 10:00:00,13.94,14.07,13.94,14.0,144500.0,13.94,14.07,13.94,14.0,144500.0
2009-03-23 10:10:00,13.99,14.09,13.95,14.06,88700.0,13.99,14.09,13.95,14.06,88700.0
2009-03-23 10:20:00,14.06,14.07,13.94,13.96,88200.0,14.06,14.07,13.94,13.96,88200.0
2009-03-23 10:30:00,13.96,14.09,13.95,14.03,150600.0,13.96,14.09,13.95,14.03,150600.0
2009-03-23 10:40:00,14.03,14.06,14.0,14.01,43000.0,14.03,14.06,14.0,14.01,43000.0
2009-03-23 10:50:00,14.01,14.13,14.01,14.12,55100.0,14.01,14.13,14.01,14.12,55100.0
2009-03-23 11:00:00,14.12,14.18,14.09,14.18,87500.0,14.12,14.18,14.09,14.18,87500.0
2009-03-23 11:10:00,14.17,14.18,14.12,14.14,38500.0,14.17,14.18,14.12,14.14,38500.0
2009-03-23 11:20:00,14.14,14.16,14.07,14.08,66300.0,14.14,14.16,14.07,14.08,66300.0
2009-03-23 11:30:00,14.09,14.14,14.06,14.06,70900.0,14.09,14.14,14.06,14.06,70900.0
2009-03-23 11:40:00,14.07,14.12,14.04,14.12,92400.0,14.07,14.12,14.04,14.12,92400.0
2009-03-23 11:50:00,14.12,14.23,14.1,14.2,103000.0,14.12,14.23,14.1,14.2,103000.0
2009-03-23 12:00:00,14.19,14.21,14.19,14.21,33500.0,14.19,14.21,14.19,14.21,33500.0
2009-03-23 12:10:00,14.21,14.25,14.2,14.22,41600.0,14.21,14.25,14.2,14.22,41600.0
2009-03-23 12:20:00,14.22,14.23,14.22,14.23,11600.0,14.22,14.23,14.22,14.23,11600.0
2009-03-23 12:30:00,14.23,14.23,14.21,14.21,15500.0,14.23,14.23,14.21,14.21,15500.0
2009-03-23 12:40:00,14.21,14.22,14.17,14.18,24600.0,14.21,14.22,14.17,14.18,24600.0
2009-03-23 12:50:00,14.17,14.2,14.16,14.17,51200.0,14.17,14.2,14.16,14.17,51200.0
2009-03-23 13:00:00,14.17,14.17,14.08,14.08,104900.0,14.17,14.17,14.08,14.08,104900.0
2009-03-23 13:10:00,14.09,14.23,14.09,14.18,53800.0,14.09,14.23,14.09,14.18,53800.0
2009-03-23 13:20:00,14.18,14.19,14.06,14.09,40100.0,14.18,14.19,14.06,14.09,40100.0
2009-03-23 13:30:00,14.08,14.1,14.02,14.04,37100.0,14.08,14.1,14.02,14.04,37100.0
2009-03-23 13:40:00,14.04,14.07,14.03,14.07,17300.0,14.04,14.07,14.03,14.07,17300.0
2009-03-23 13:50:00,14.07,14.1,14.06,14.07,25100.0,14.07,14.1,14.06,14.07,25100.0
2009-03-23 14:00:00,14.07,14.13,14.07,14.13,29400.0,14.07,14.13,14.07,14.13,29400.0
2009-03-23 14:10:00,14.13,14.13,14.06,14.07,34300.0,14.13,14.13,14.06,14.07,34300.0
2009-03-23 14:20:00,14.08,14.16,14.08,14.15,39700.0,14.08,14.16,14.08,14.15,39700.0
2009-03-23 14:30:00,14.15,14.19,14.15,14.17,27300.0,14.15,14.19,14.15,14.17,27300.0
2009-03-23 14:40:00,14.18,14.22,14.15,14.22,46100.0,14.18,14.22,14.15,14.22,46100.0
2009-03-23 14:50:00,14.22,14.32,14.21,14.32,103700.0,14.22,14.32,14.21,14.32,103700.0
2009-03-23 15:00:00,14.31,14.37,14.29,14.3,91300.0,14.31,14.37,14.29,14.3,91300.0
2009-03-23 15:10:00,14.3,14.38,14.29,14.37,86000.0,14.3,14.38,14.29,14.37,86000.0
2009-03-23 15:20:00,14.37,14.39,14.34,14.39,66900.0,14.37,14.39,14.34,14.39,66900.0
2009-03-23 15:30:00,14.39,14.45,14.35,14.43,120700.0,14.39,14.45,14.35,14.43,120700.0
2009-03-23 15:40:00,14.44,14.49,14.42,14.49,143900.0,14.44,14.49,14.42,14.49,143900.0
2009-03-23 15:50:00,14.49,14.57,14.49,14.57,360300.0,14.49,14.57,14.49,14.57,360300.0
2009-03-24 09:30:00,14.42,14.57,14.15,14.52,129500.0,14.42,14.57,14.15,14.52,129500.0
2009-03-24 09:40:00,14.54,14.59,14.39,14.45,107100.0,14.54,14.59,14.39,14.45,107100.0
2009-03-24 09:50:00,14.46,14.49,14.38,14.48,73900.0,14.46,14.49,14.38,14.48,73900.0
2009-03-24 10:00:00,14.48,14.64,14.48,14.58,126100.0,14.48,14.64,14.48,14.58,126100.0
2009-03-24 10:10:00,14.57,14.67,14.46,14.47,143100.0,14.57,14.67,14.46,14.47,143100.0
2009-03-24 10:20:00,14.47,14.53,14.4,14.43,96700.0,14.47,14.53,14.4,14.43,96700.0
2009-03-24 10:30:00,14.42,14.43,14.33,14.36,84800.0,14.42,14.43,14.33,14.36,84800.0
2009-03-24 10:40:00,14.36,14.43,14.35,14.4,75500.0,14.36,14.43,14.35,14.4,75500.0
2009-03-24 10:50:00,14.39,14.43,14.36,14.36,40900.0,14.39,14.43,14.36,14.36,40900.0
2009-03-24 11:00:00,14.36,14.49,14.34,14.46,93800.0,14.36,14.49,14.34,14.46,93800.0
2009-03-24 11:10:00,14.45,14.51,14.44,14.49,54700.0,14.45,14.51,14.44,14.49,54700.0
2009-03-24 11:20:00,14.49,14.55,14.48,14.52,76800.0,14.49,14.55,14.48,14.52,76800.0
2009-03-24 11:30:00,14.53,14.53,14.45,14.47,39700.0,14.53,14.53,14.45,14.47,39700.0
2009-03-24 11:40:00,14.47,14.48,14.42,14.43,43600.0,14.47,14.48,14.42,14.43,43600.0
2009-03-24 11:50:00,14.42,14.43,14.4,14.41,43100.0,14.42,14.43,14.4,14.41,43100.0
2009-03-24 12:00:00,14.41,14.47,14.4,14.43,97200.0,14.41,14.47,14.4,14.43,97200.0
2009-03-24 12:10:00,14.41,14.51,14.4,14.51,56700.0,14.41,14.51,14.4,14.51,56700.0
2009-03-24 12:20:00,14.5,14.62,14.5,14.62,76100.0,14.5,14.62,14.5,14.62,76100.0
2009-03-24 12:30:00,14.62,14.65,14.61,14.64,99300.0,14.62,14.65,14.61,14.64,99300.0
2009-03-24 12:40:00,14.63,14.65,14.59,14.63,40200.0,14.63,14.65,14.59,14.63,40200.0
2009-03-24 12:50:00,14.63,14.74,14.63,14.74,84200.0,14.63,14.74,14.63,14.74,84200.0
2009-03-24 13:00:00,14.73,14.79,14.73,14.79,125500.0,14.73,14.79,14.73,14.79,125500.0
2009-03-24 13:10:00,14.79,14.89,14.79,14.87,211000.0,14.79,14.89,14.79,14.87,211000.0
2009-03-24 13:20:00,14.87,14.88,14.83,14.83,65500.0,14.87,14.88,14.83,14.83,65500.0
2009-03-24 13:30:00,14.84,14.84,14.72,14.79,152100.0,14.84,14.84,14.72,14.79,152100.0
2009-03-24 13:40:00,14.79,14.84,14.79,14.82,97100.0,14.79,14.84,14.79,14.82,97100.0
2009-03-24 13:50:00,14.82,14.83,14.75,14.81,97100.0,14.82,14.83,14.75,14.81,97100.0
2009-03-24 14:00:00,14.8,14.87,14.78,14.86,78800.0,14.8,14.87,14.78,14.86,78800.0
2009-03-24 14:10:00,14.87,14.87,14.79,14.82,89100.0,14.87,14.87,14.79,14.82,89100.0
2009-03-24 14:20:00,14.82,14.84,14.77,14.78,56800.0,14.82,14.84,14.77,14.78,56800.0
2009-03-24 14:30:00,14.78,14.81,14.74,14.8,142400.0,14.78,14.81,14.74,14.8,142400.0
2009-03-24 14:40:00,14.8,14.83,14.79,14.8,113400.0,14.8,14.83,14.79,14.8,113400.0
2009-03-24 14:50:00,14.81,14.83,14.8,14.8,399100.0,14.81,14.83,14.8,14.8,399100.0
2009-03-24 15:00:00,14.8,14.86,14.8,14.83,300000.0,14.8,14.86,14.8,14.83,300000.0
2009-03-24 15:10:00,14.83,14.93,14.81,14.92,334000.0,14.83,14.93,14.81,14.92,334000.0
2009-03-24 15:20:00,14.92,14.93,14.85,14.89,194400.0,14.92,14.93,14.85,14.89,194400.0
2009-03-24 15:30:00,14.9,14.91,14.83,14.86,416600.0,14.9,14.91,14.83,14.86,416600.0
2009-03-24 15:40:00,14.86,14.91,14.84,14.9,359500.0,14.86,14.91,14.84,14.9,359500.0
2009-03-24 15:50:00,14.9,14.91,14.8,14.85,654000.0,14.9,14.91,14.8,14.85,654000.0
2009-03-25 09:30:00,14.63,15.16,14.63,15.13,148200.0,14.63,15.16,14.63,15.13,148200.0
2009-03-25 09:40:00,15.14,15.33,15.07,15.11,158800.0,15.14,15.33,15.07,15.11,158800.0
2009-03-25 09:50:00,15.12,15.28,15.1,15.25,126800.0,15.12,15.28,15.1,15.25,126800.0
2009-03-25 10:00:00,15.26,15.47,15.26,15.47,158400.0,15.26,15.47,15.26,15.47,158400.0
2009-03-25 10:10:00,15.46,15.46,15.32,15.37,107100.0,15.46,15.46,15.32,15.37,107100.0
2009-03-25 10:20:00,15.37,15.37,15.24,15.24,105900.0,15.37,15.37,15.24,15.24,105900.0
2009-03-25 10:30:00,15.25,15.26,15.17,15.23,225400.0,15.25,15.26,15.17,15.23,225400.0
2009-03-25 10:40:00,15.21,15.26,15.18,15.2,109800.0,15.21,15.26,15.18,15.2,109800.0
2009-03-25 10:50:00,15.2,15.22,15.13,15.17,361400.0,15.2,15.22,15.13,15.17,361400.0
2009-03-25 11:00:00,15.18,15.31,15.18,15.3,83100.0,15.18,15.31,15.18,15.3,83100.0
2009-03-25 11:10:00,15.31,15.37,15.3,15.36,173100.0,15.31,15.37,15.3,15.36,173100.0
2009-03-25 11:20:00,15.36,15.37,15.27,15.31,142900.0,15.36,15.37,15.27,15.31,142900.0
2009-03-25 11:30:00,15.31,15.35,15.21,15.24,96700.0,15.31,15.35,15.21,15.24,96700.0
2009-03-25 11:40:00,15.23,15.33,15.23,15.32,66200.0,15.23,15.33,15.23,15.32,66200.0
2009-03-25 11:50:00,15.31,15.35,15.31,15.32,68000.0,15.31,15.35,15.31,15.32,68000.0
2009-03-25 12:00:00,15.31,15.37,15.28,15.34,60500.0,15.31,15.37,15.28,15.34,60500.0
2009-03-25 12:10:00,15.34,15.34,15.29,15.3,76900.0,15.34,15.34,15.29,15.3,76900.0
2009-03-25 12:20:00,15.29,15.3,15.29,15.3,72400.0,15.29,15.3,15.29,15.3,72400.0
2009-03-25 12:30:00,15.3,15.3,15.27,15.29,56400.0,15.3,15.3,15.27,15.29,56400.0
2009-03-25 12:40:00,15.29,15.29,15.21,15.21,45700.0,15.29,15.29,15.21,15.21,45700.0
2009-03-25 12:50:00,15.21,15.22,15.14,15.19,337000.0,15.21,15.22,15.14,15.19,337000.0
2009-03-25 13:00:00,15.19,15.25,15.19,15.19,69700.0,15.19,15.25,15.19,15.19,69700.0
2009-03-25 13:10:00,15.2,15.26,15.19,15.21,170700.0,15.2,15.26,15.19,15.21,170700.0
2009-03-25 13:20:00,15.21,15.29,15.13,15.19,231400.0,15.21,15.29,15.13,15.19,231400.0
2009-03-25 13:30:00,15.19,15.24,15.18,15.22,265100.0,15.19,15.24,15.18,15.22,265100.0
2009-03-25 13:40:00,15.22,15.22,15.19,15.2,155100.0,15.22,15.22,15.19,15.2,155100.0
2009-03-25 13:50:00,15.2,15.28,15.2,15.24,173100.0,15.2,15.28,15.2,15.24,173100.0
2009-03-25 14:00:00,15.24,15.25,15.1,15.1,424800.0,15.24,15.25,15.1,15.1,424800.0
2009-03-25 14:10:00,15.1,15.12,15.07,15.11,174600.0,15.1,15.12,15.07,15.11,174600.0
2009-03-25 14:20:00,15.1,15.14,15.09,15.1,312000.0,15.1,15.14,15.09,15.1,312000.0
2009-03-25 14:30:00,15.11,15.15,15.08,15.09,193200.0,15.11,15.15,15.08,15.09,193200.0
2009-03-25 14:40:00,15.09,15.11,14.98,15.04,356100.0,15.09,15.11,14.98,15.04,356100.0
2009-03-25 14:50:00,15.05,15.05,14.98,14.98,208500.0,15.05,15.05,14.98,14.98,208500.0
2009-03-25 15:00:00,14.98,15.01,14.92,14.96,356000.0,14.98,15.01,14.92,14.96,356000.0
2009-03-25 15:10:00,14.97,15.07,14.96,15.07,424600.0,14.97,15.07,14.96,15.07,424600.0
2009-03-25 15:20:00,15.06,15.16,15.06,15.15,250000.0,15.06,15.16,15.06,15.15,250000.0
2009-03-25 15:30:00,15.15,15.19,15.14,15.14,168600.0,15.15,15.19,15.14,15.14,168600.0
2009-03-25 15:40:00,15.15,15.23,15.07,15.18,277200.0,15.15,15.23,15.07,15.18,277200.0
2009-03-25 15:50:00,15.17,15.36,15.13,15.3,432100.0,15.17,15.36,15.13,15.3,432100.0
2009-03-26 09:30:00,15.54,15.73,15.48,15.59,133100.0,15.54,15.73,15.48,15.59,133100.0
2009-03-26 09:40:00,15.61,15.74,15.6,15.67,92200.0,15.61,15.74,15.6,15.67,92200.0
2009-03-26 09:50:00,15.67,15.68,15.62,15.68,80400.0,15.67,15.68,15.62,15.68,80400.0
2009-03-26 10:00:00,15.69,15.87,15.68,15.78,79500.0,15.69,15.87,15.68,15.78,79500.0
2009-03-26 10:10:00,15.77,15.81,15.66,15.76,153300.0,15.77,15.81,15.66,15.76,153300.0
2009-03-26 10:20:00,15.77,15.77,15.49,15.49,191800.0,15.77,15.77,15.49,15.49,191800.0
2009-03-26 10:30:00,15.49,15.58,15.47,15.57,180000.0,15.49,15.58,15.47,15.57,180000.0
2009-03-26 10:40:00,15.58,15.65,15.58,15.58,318300.0,15.58,15.65,15.58,15.58,318300.0
2009-03-26 10:50:00,15.57,15.72,15.56,15.68,320400.0,15.57,15.72,15.56,15.68,320400.0
2009-03-26 11:00:00,15.69,15.77,15.68,15.73,136400.0,15.69,15.77,15.68,15.73,136400.0
2009-03-26 11:10:00,15.74,15.81,15.72,15.73,88500.0,15.74,15.81,15.72,15.73,88500.0
2009-03-26 11:20:00,15.72,15.8,15.69,15.69,55400.0,15.72,15.8,15.69,15.69,55400.0
2009-03-26 11:30:00,15.69,15.81,15.69,15.76,56400.0,15.69,15.81,15.69,15.76,56400.0
2009-03-26 11:40:00,15.75,15.79,15.72,15.75,61800.0,15.75,15.79,15.72,15.75,61800.0
2009-03-26 11:50:00,15.75,15.79,15.67,15.79,79700.0,15.75,15.79,15.67,15.79,79700.0
2009-03-26 12:00:00,15.78,15.9,15.78,15.89,167300.0,15.78,15.9,15.78,15.89,167300.0
2009-03-26 12:10:00,15.89,15.89,15.79,15.82,102300.0,15.89,15.89,15.79,15.82,102300.0
2009-03-26 12:20:00,15.82,15.86,15.8,15.8,101900.0,15.82,15.86,15.8,15.8,101900.0
2009-03-26 12:30:00,15.81,15.89,15.79,15.87,91300.0,15.81,15.89,15.79,15.87,91300.0
2009-03-26 12:40:00,15.88,15.89,15.81,15.84,43300.0,15.88,15.89,15.81,15.84,43300.0
2009-03-26 12:50:00,15.83,15.83,15.72,15.72,33000.0,15.83,15.83,15.72,15.72,33000.0
2009-03-26 13:00:00,15.72,15.92,15.71,15.9,65000.0,15.72,15.92,15.71,15.9,65000.0
2009-03-26 13:10:00,15.91,15.93,15.87,15.92,58800.0,15.91,15.93,15.87,15.92,58800.0
2009-03-26 13:20:00,15.91,15.99,15.91,15.95,73500.0,15.91,15.99,15.91,15.95,73500.0
2009-03-26 13:30:00,15.96,15.98,15.88,15.9,48800.0,15.96,15.98,15.88,15.9,48800.0
2009-03-26 13:40:00,15.89,15.93,15.87,15.9,51200.0,15.89,15.93,15.87,15.9,51200.0
2009-03-26 13:50:00,15.89,15.99,15.89,15.97,62800.0,15.89,15.99,15.89,15.97,62800.0
2009-03-26 14:00:00,15.96,16.02,15.95,15.97,62700.0,15.96,16.02,15.95,15.97,62700.0
2009-03-26 14:10:00,15.96,16.0,15.9,15.9,255500.0,15.96,16.0,15.9,15.9,255500.0
2009-03-26 14:20:00,15.9,15.96,15.81,15.81,101200.0,15.9,15.96,15.81,15.81,101200.0
2009-03-26 14:30:00,15.81,15.93,15.79,15.92,193600.0,15.81,15.93,15.79,15.92,193600.0
2009-03-26 14:40:00,15.92,15.96,15.83,15.89,110100.0,15.92,15.96,15.83,15.89,110100.0
2009-03-26 14:50:00,15.9,15.96,15.84,15.84,174200.0,15.9,15.96,15.84,15.84,174200.0
2009-03-26 15:00:00,15.84,15.96,15.82,15.93,253800.0,15.84,15.96,15.82,15.93,253800.0
2009-03-26 15:10:00,15.93,15.98,15.86,15.9,128100.0,15.93,15.98,15.86,15.9,128100.0
2009-03-26 15:20:00,15.89,16.01,15.88,15.98,180500.0,15.89,16.01,15.88,15.98,180500.0
2009-03-26 15:30:00,15.98,16.02,15.91,15.99,217400.0,15.98,16.02,15.91,15.99,217400.0
2009-03-26 15:40:00,15.98,16.14,15.98,16.11,225600.0,15.98,16.14,15.98,16.11,225600.0
2009-03-26 15:50:00,16.11,16.18,16.07,16.15,313200.0,16.11,16.18,16.07,16.15,313200.0
2009-03-27 09:30:00,15.9,16.01,15.73,15.74,185100.0,15.9,16.01,15.73,15.74,185100.0
2009-03-27 09:40:00,15.74,15.89,15.72,15.8,113700.0,15.74,15.89,15.72,15.8,113700.0
2009-03-27 09:50:00,15.8,15.9,15.76,15.85,63200.0,15.8,15.9,15.76,15.85,63200.0
2009-03-27 10:00:00,15.87,15.95,15.8,15.84,180700.0,15.87,15.95,15.8,15.84,180700.0
2009-03-27 10:10:00,15.85,15.89,15.83,15.85,127100.0,15.85,15.89,15.83,15.85,127100.0
2009-03-27 10:20:00,15.85,15.92,15.84,15.91,150300.0,15.85,15.92,15.84,15.91,150300.0
2009-03-27 10:30:00,15.91,16.0,15.85,15.94,131700.0,15.91,16.0,15.85,15.94,131700.0
2009-03-27 10:40:00,15.94,15.96,15.88,15.91,81100.0,15.94,15.96,15.88,15.91,81100.0
2009-03-27 10:50:00,15.92,16.04,15.91,15.96,84900.0,15.92,16.04,15.91,15.96,84900.0
2009-03-27 11:00:00,15.96,15.97,15.9,15.9,162400.0,15.96,15.97,15.9,15.9,162400.0
2009-03-27 11:10:00,15.9,16.0,15.89,15.97,108600.0,15.9,16.0,15.89,15.97,108600.0
2009-03-27 11:20:00,15.96,15.97,15.9,15.94,120400.0,15.96,15.97,15.9,15.94,120400.0
2009-03-27 11:30:00,15.94,15.94,15.85,15.88,73900.0,15.94,15.94,15.85,15.88,73900.0
2009-03-27 11:40:00,15.87,16.0,15.85,15.96,80900.0,15.87,16.0,15.85,15.96,80900.0
2009-03-27 11:50:00,15.97,16.0,15.92,15.94,42900.0,15.97,16.0,15.92,15.94,42900.0
2009-03-27 12:00:00,15.93,15.99,15.93,15.96,49000.0,15.93,15.99,15.93,15.96,49000.0
2009-03-27 12:10:00,15.96,15.96,15.84,15.88,110800.0,15.96,15.96,15.84,15.88,110800.0
2009-03-27 12:20:00,15.87,15.89,15.85,15.87,66700.0,15.87,15.89,15.85,15.87,66700.0
2009-03-27 12:30:00,15.87,15.88,15.85,15.88,91300.0,15.87,15.88,15.85,15.88,91300.0
2009-03-27 12:40:00,15.88,15.91,15.87,15.88,44600.0,15.88,15.91,15.87,15.88,44600.0
2009-03-27 12:50:00,15.87,15.88,15.85,15.87,175900.0,15.87,15.88,15.85,15.87,175900.0
2009-03-27 13:00:00,15.87,15.89,15.84,15.89,194800.0,15.87,15.89,15.84,15.89,194800.0
2009-03-27 13:10:00,15.89,15.9,15.8,15.88,113900.0,15.89,15.9,15.8,15.88,113900.0
2009-03-27 13:20:00,15.88,15.92,15.88,15.9,56600.0,15.88,15.92,15.88,15.9,56600.0
2009-03-27 13:30:00,15.89,15.97,15.88,15.96,111100.0,15.89,15.97,15.88,15.96,111100.0
2009-03-27 13:40:00,15.97,16.0,15.94,15.96,212300.0,15.97,16.0,15.94,15.96,212300.0
2009-03-27 13:50:00,15.96,16.03,15.96,16.03,240400.0,15.96,16.03,15.96,16.03,240400.0
2009-03-27 14:00:00,16.04,16.04,15.99,16.0,58500.0,16.04,16.04,15.99,16.0,58500.0
2009-03-27 14:10:00,16.0,16.06,15.98,16.03,115500.0,16.0,16.06,15.98,16.03,115500.0
2009-03-27 14:20:00,16.02,16.12,16.01,16.09,68200.0,16.02,16.12,16.01,16.09,68200.0
2009-03-27 14:30:00,16.08,16.09,16.0,16.01,101100.0,16.08,16.09,16.0,16.01,101100.0
2009-03-27 14:40:00,16.01,16.08,15.99,16.07,173500.0,16.01,16.08,15.99,16.07,173500.0
2009-03-27 14:50:00,16.07,16.1,16.02,16.09,89300.0,16.07,16.1,16.02,16.09,89300.0
2009-03-27 15:00:00,16.09,16.17,16.08,16.12,301100.0,16.09,16.17,16.08,16.12,301100.0
2009-03-27 15:10:00,16.14,16.17,16.05,16.12,204100.0,16.14,16.17,16.05,16.12,204100.0
2009-03-27 15:20:00,16.13,16.14,16.1,16.11,180500.0,16.13,16.14,16.1,16.11,180500.0
2009-03-27 15:30:00,16.11,16.15,16.1,16.12,250400.0,16.11,16.15,16.1,16.12,250400.0
2009-03-27 15:40:00,16.11,16.21,16.1,16.2,314000.0,16.11,16.21,16.1,16.2,314000.0
2009-03-27 15:50:00,16.19,16.24,16.07,16.08,541500.0,16.19,16.24,16.07,16.08,541500.0
2009-03-30 09:30:00,15.74,15.97,15.53,15.6,159400.0,15.74,15.97,15.53,15.6,159400.0
2009-03-30 09:40:00,15.59,15.59,15.27,15.43,317600.0,15.59,15.59,15.27,15.43,317600.0
2009-03-30 09:50:00,15.43,15.49,15.38,15.47,208500.0,15.43,15.49,15.38,15.47,208500.0
2009-03-30 10:00:00,15.47,15.49,15.32,15.41,213700.0,15.47,15.49,15.32,15.41,213700.0
2009-03-30 10:10:00,15.41,15.45,15.37,15.39,130400.0,15.41,15.45,15.37,15.39,130400.0
2009-03-30 10:20:00,15.39,15.42,15.33,15.37,110900.0,15.39,15.42,15.33,15.37,110900.0
2009-03-30 10:30:00,15.37,15.37,15.22,15.25,160500.0,15.37,15.37,15.22,15.25,160500.0
2009-03-30 10:40:00,15.25,15.35,15.24,15.25,199300.0,15.25,15.35,15.24,15.25,199300.0
2009-03-30 10:50:00,15.25,15.34,15.24,15.29,58100.0,15.25,15.34,15.24,15.29,58100.0
2009-03-30 11:00:00,15.29,15.3,15.2,15.28,124200.0,15.29,15.3,15.2,15.28,124200.0
2009-03-30 11:10:00,15.28,15.32,15.27,15.32,259600.0,15.28,15.32,15.27,15.32,259600.0
2009-03-30 11:20:00,15.31,15.36,15.27,15.29,136900.0,15.31,15.36,15.27,15.29,136900.0
2009-03-30 11:30:00,15.29,15.31,15.23,15.31,172500.0,15.29,15.31,15.23,15.31,172500.0
2009-03-30 11:40:00,15.31,15.33,15.29,15.31,102500.0,15.31,15.33,15.29,15.31,102500.0
2009-03-30 11:50:00,15.31,15.32,15.24,15.26,72600.0,15.31,15.32,15.24,15.26,72600.0
2009-03-30 12:00:00,15.26,15.31,15.23,15.26,108200.0,15.26,15.31,15.23,15.26,108200.0
2009-03-30 12:10:00,15.26,15.3,15.22,15.3,60000.0,15.26,15.3,15.22,15.3,60000.0
2009-03-30 12:20:00,15.3,15.3,15.27,15.28,84400.0,15.3,15.3,15.27,15.28,84400.0
2009-03-30 12:30:00,15.28,15.31,15.25,15.3,59300.0,15.28,15.31,15.25,15.3,59300.0
2009-03-30 12:40:00,15.3,15.3,15.23,15.26,71200.0,15.3,15.3,15.23,15.26,71200.0
2009-03-30 12:50:00,15.26,15.28,15.22,15.24,89200.0,15.26,15.28,15.22,15.24,89200.0
2009-03-30 13:00:00,15.24,15.28,15.21,15.21,124500.0,15.24,15.28,15.21,15.21,124500.0
2009-03-30 13:10:00,15.21,15.23,15.19,15.19,48500.0,15.21,15.23,15.19,15.19,48500.0
2009-03-30 13:20:00,15.18,15.22,15.17,15.2,44900.0,15.18,15.22,15.17,15.2,44900.0
2009-03-30 13:30:00,15.2,15.22,15.13,15.16,62300.0,15.2,15.22,15.13,15.16,62300.0
2009-03-30 13:40:00,15.15,15.19,15.1,15.14,58500.0,15.15,15.19,15.1,15.14,58500.0
2009-03-30 13:50:00,15.13,15.18,15.12,15.13,74000.0,15.13,15.18,15.12,15.13,74000.0
2009-03-30 14:00:00,15.13,15.18,15.12,15.15,43500.0,15.13,15.18,15.12,15.15,43500.0
2009-03-30 14:10:00,15.15,15.21,15.15,15.17,131300.0,15.15,15.21,15.15,15.17,131300.0
2009-03-30 14:20:00,15.17,15.18,15.08,15.13,207900.0,15.17,15.18,15.08,15.13,207900.0
2009-03-30 14:30:00,15.12,15.13,15.06,15.09,73700.0,15.12,15.13,15.06,15.09,73700.0
2009-03-30 14:40:00,15.08,15.09,15.0,15.01,126900.0,15.08,15.09,15.0,15.01,126900.0
2009-03-30 14:50:00,15.02,15.03,14.91,14.92,147700.0,15.02,15.03,14.91,14.92,147700.0
2009-03-30 15:00:00,14.91,15.01,14.91,15.01,125400.0,14.91,15.01,14.91,15.01,125400.0
2009-03-30 15:10:00,15.01,15.07,14.99,15.03,144700.0,15.01,15.07,14.99,15.03,144700.0
2009-03-30 15:20:00,15.03,15.11,15.03,15.07,171300.0,15.03,15.11,15.03,15.07,171300.0
2009-03-30 15:30:00,15.07,15.2,15.06,15.11,233300.0,15.07,15.2,15.06,15.11,233300.0
2009-03-30 15:40:00,15.11,15.15,15.08,15.15,222200.0,15.11,15.15,15.08,15.15,222200.0
2009-03-30 15:50:00,15.14,15.26,15.14,15.24,692800.0,15.14,15.26,15.14,15.24,692800.0
2009-03-31 09:30:00,16.2,16.34,16.03,16.28,473100.0,16.2,16.34,16.03,16.28,473100.0
2009-03-31 09:40:00,16.27,16.44,16.23,16.42,377400.0,16.27,16.44,16.23,16.42,377400.0
2009-03-31 09:50:00,16.43,16.75,16.41,16.71,405700.0,16.43,16.75,16.41,16.71,405700.0
2009-03-31 10:00:00,16.71,16.98,16.7,16.91,619800.0,16.71,16.98,16.7,16.91,619800.0
2009-03-31 10:10:00,16.88,16.94,16.75,16.77,322300.0,16.88,16.94,16.75,16.77,322300.0
2009-03-31 10:20:00,16.78,16.92,16.77,16.9,233400.0,16.78,16.92,16.77,16.9,233400.0
2009-03-31 10:30:00,16.9,17.0,16.9,16.92,250900.0,16.9,17.0,16.9,16.92,250900.0
2009-03-31 10:40:00,16.92,16.94,16.8,16.88,248400.0,16.92,16.94,16.8,16.88,248400.0
2009-03-31 10:50:00,16.88,16.88,16.82,16.84,140900.0,16.88,16.88,16.82,16.84,140900.0
2009-03-31 11:00:00,16.84,16.99,16.84,16.99,147600.0,16.84,16.99,16.84,16.99,147600.0
2009-03-31 11:10:00,16.98,17.02,16.93,17.0,199800.0,16.98,17.02,16.93,17.0,199800.0
2009-03-31 11:20:00,17.0,17.01,16.9,16.91,226400.0,17.0,17.01,16.9,16.91,226400.0
2009-03-31 11:30:00,16.91,16.99,16.9,16.97,110000.0,16.91,16.99,16.9,16.97,110000.0
2009-03-31 11:40:00,16.96,17.01,16.93,17.01,190600.0,16.96,17.01,16.93,17.01,190600.0
2009-03-31 11:50:00,17.01,17.08,16.97,16.97,337700.0,17.01,17.08,16.97,16.97,337700.0
2009-03-31 12:00:00,16.97,16.98,16.88,16.93,111300.0,16.97,16.98,16.88,16.93,111300.0
2009-03-31 12:10:00,16.92,17.03,16.92,17.02,48800.0,16.92,17.03,16.92,17.02,48800.0
2009-03-31 12:20:00,17.01,17.02,16.89,16.94,66500.0,17.01,17.02,16.89,16.94,66500.0
2009-03-31 12:30:00,16.94,17.01,16.92,17.0,71800.0,16.94,17.01,16.92,17.0,71800.0
2009-03-31 12:40:00,17.01,17.04,17.0,17.02,65400.0,17.01,17.04,17.0,17.02,65400.0
2009-03-31 12:50:00,17.02,17.1,17.0,17.1,73400.0,17.02,17.1,17.0,17.1,73400.0
2009-03-31 13:00:00,17.1,17.15,17.09,17.14,131000.0,17.1,17.15,17.09,17.14,131000.0
2009-03-31 13:10:00,17.13,17.17,17.11,17.13,116000.0,17.13,17.17,17.11,17.13,116000.0
2009-03-31 13:20:00,17.12,17.3,17.11,17.22,371000.0,17.12,17.3,17.11,17.22,371000.0
2009-03-31 13:30:00,17.22,17.32,17.21,17.3,84000.0,17.22,17.32,17.21,17.3,84000.0
2009-03-31 13:40:00,17.3,17.3,17.23,17.23,73600.0,17.3,17.3,17.23,17.23,73600.0
2009-03-31 13:50:00,17.23,17.23,17.1,17.12,179900.0,17.23,17.23,17.1,17.12,179900.0
2009-03-31 14:00:00,17.12,17.14,17.04,17.13,264300.0,17.12,17.14,17.04,17.13,264300.0
2009-03-31 14:10:00,17.13,17.19,17.1,17.11,127300.0,17.13,17.19,17.1,17.11,127300.0
2009-03-31 14:20:00,17.1,17.11,16.98,17.01,259900.0,17.1,17.11,16.98,17.01,259900.0
2009-03-31 14:30:00,17.0,17.16,17.0,17.16,355500.0,17.0,17.16,17.0,17.16,355500.0
2009-03-31 14:40:00,17.17,17.17,17.08,17.09,151600.0,17.17,17.17,17.08,17.09,151600.0
2009-03-31 14:50:00,17.09,17.16,17.09,17.13,112100.0,17.09,17.16,17.09,17.13,112100.0
2009-03-31 15:00:00,17.13,17.13,17.02,17.06,274700.0,17.13,17.13,17.02,17.06,274700.0
2009-03-31 15:10:00,17.06,17.08,17.0,17.07,262100.0,17.06,17.08,17.0,17.07,262100.0
2009-03-31 15:20:00,17.07,17.07,17.03,17.07,176600.0,17.07,17.07,17.03,17.07,176600.0
2009-03-31 15:30:00,17.06,17.07,16.8,16.83,377300.0,17.06,17.07,16.8,16.83,377300.0
2009-03-31 15:40:00,16.83,16.85,16.72,16.73,465500.0,16.83,16.85,16.72,16.73,465500.0
2009-03-31 15:50:00,16.73,16.86,16.73,16.82,895300.0,16.73,16.86,16.73,16.82,895300.0
2009-04-01 09:30:00,16.22,16.39,16.1,16.28,409100.0,16.22,16.39,16.1,16.28,409100.0
2009-04-01 09:40:00,16.28,16.81,16.25,16.8,540600.0,16.28,16.81,16.25,16.8,540600.0
2009-04-01 09:50:00,16.8,16.81,16.4,16.67,188300.0,16.8,16.81,16.4,16.67,188300.0
2009-04-01 10:00:00,16.68,16.79,16.66,16.69,150100.0,16.68,16.79,16.66,16.69,150100.0
2009-04-01 10:10:00,16.7,16.87,16.7,16.86,148900.0,16.7,16.87,16.7,16.86,148900.0
2009-04-01 10:20:00,16.86,16.97,16.69,16.69,215800.0,16.86,16.97,16.69,16.69,215800.0
2009-04-01 10:30:00,16.7,16.71,16.54,16.69,267200.0,16.7,16.71,16.54,16.69,267200.0
2009-04-01 10:40:00,16.69,16.85,16.69,16.83,167700.0,16.69,16.85,16.69,16.83,167700.0
2009-04-01 10:50:00,16.82,16.96,16.82,16.92,98000.0,16.82,16.96,16.82,16.92,98000.0
2009-04-01 11:00:00,16.92,16.95,16.88,16.89,102000.0,16.92,16.95,16.88,16.89,102000.0
2009-04-01 11:10:00,16.9,16.98,16.88,16.96,149000.0,16.9,16.98,16.88,16.96,149000.0
2009-04-01 11:20:00,16.96,17.05,16.93,17.0,269200.0,16.96,17.05,16.93,17.0,269200.0
2009-04-01 11:30:00,17.0,17.18,17.0,17.17,265400.0,17.0,17.18,17.0,17.17,265400.0
2009-04-01 11:40:00,17.17,17.25,17.08,17.08,202600.0,17.17,17.25,17.08,17.08,202600.0
2009-04-01 11:50:00,17.08,17.17,17.06,17.12,84400.0,17.08,17.17,17.06,17.12,84400.0
2009-04-01 12:00:00,17.12,17.15,17.04,17.13,76400.0,17.12,17.15,17.04,17.13,76400.0
2009-04-01 12:10:00,17.13,17.16,17.1,17.11,52500.0,17.13,17.16,17.1,17.11,52500.0
2009-04-01 12:20:00,17.1,17.11,17.03,17.06,56500.0,17.1,17.11,17.03,17.06,56500.0
2009-04-01 12:30:00,17.05,17.1,16.97,16.97,108300.0,17.05,17.1,16.97,16.97,108300.0
2009-04-01 12:40:00,16.98,17.07,16.97,17.07,170700.0,16.98,17.07,16.97,17.07,170700.0
2009-04-01 12:50:00,17.07,17.09,16.96,17.02,129900.0,17.07,17.09,16.96,17.02,129900.0
2009-04-01 13:00:00,17.03,17.07,16.93,16.93,69000.0,17.03,17.07,16.93,16.93,69000.0
2009-04-01 13:10:00,16.93,16.97,16.87,16.96,70300.0,16.93,16.97,16.87,16.96,70300.0
2009-04-01 13:20:00,16.97,17.01,16.93,16.97,62100.0,16.97,17.01,16.93,16.97,62100.0
2009-04-01 13:30:00,16.98,17.04,16.88,17.04,86500.0,16.98,17.04,16.88,17.04,86500.0
2009-04-01 13:40:00,17.03,17.04,16.96,16.96,33000.0,17.03,17.04,16.96,16.96,33000.0
2009-04-01 13:50:00,16.96,17.05,16.94,17.02,64900.0,16.96,17.05,16.94,17.02,64900.0
2009-04-01 14:00:00,17.02,17.09,16.98,17.08,54600.0,17.02,17.09,16.98,17.08,54600.0
2009-04-01 14:10:00,17.08,17.1,17.04,17.09,76700.0,17.08,17.1,17.04,17.09,76700.0
2009-04-01 14:20:00,17.09,17.09,16.99,17.0,99600.0,17.09,17.09,16.99,17.0,99600.0
2009-04-01 14:30:00,17.0,17.09,17.0,17.08,90700.0,17.0,17.09,17.0,17.08,90700.0
2009-04-01 14:40:00,17.08,17.08,16.91,16.96,101300.0,17.08,17.08,16.91,16.96,101300.0
2009-04-01 14:50:00,16.97,17.05,16.96,16.98,173700.0,16.97,17.05,16.96,16.98,173700.0
2009-04-01 15:00:00,16.98,17.0,16.79,16.79,369900.0,16.98,17.0,16.79,16.79,369900.0
2009-04-01 15:10:00,16.79,16.83,16.69,16.82,294300.0,16.79,16.83,16.69,16.82,294300.0
2009-04-01 15:20:00,16.81,16.89,16.79,16.89,245300.0,16.81,16.89,16.79,16.89,245300.0
2009-04-01 15:30:00,16.89,17.07,16.88,17.07,257800.0,16.89,17.07,16.88,17.07,257800.0
2009-04-01 15:40:00,17.06,17.16,17.05,17.07,401500.0,17.06,17.16,17.05,17.07,401500.0
2009-04-01 15:50:00,17.07,17.16,17.06,17.11,743500.0,17.07,17.16,17.06,17.11,743500.0
2009-04-02 09:30:00,17.5,17.6,17.32,17.56,638600.0,17.5,17.6,17.32,17.56,638600.0
2009-04-02 09:40:00,17.56,18.0,17.55,17.81,447300.0,17.56,18.0,17.55,17.81,447300.0
2009-04-02 09:50:00,17.82,18.11,17.71,18.09,359700.0,17.82,18.11,17.71,18.09,359700.0
2009-04-02 10:00:00,18.09,18.36,17.75,18.17,492000.0,18.09,18.36,17.75,18.17,492000.0
2009-04-02 10:10:00,18.16,18.42,18.1,18.28,374500.0,18.16,18.42,18.1,18.28,374500.0
2009-04-02 10:20:00,18.28,18.35,18.19,18.19,159600.0,18.28,18.35,18.19,18.19,159600.0
2009-04-02 10:30:00,18.19,18.24,18.09,18.15,212000.0,18.19,18.24,18.09,18.15,212000.0
2009-04-02 10:40:00,18.14,18.32,18.06,18.27,160600.0,18.14,18.32,18.06,18.27,160600.0
2009-04-02 10:50:00,18.27,18.35,18.19,18.24,119200.0,18.27,18.35,18.19,18.24,119200.0
2009-04-02 11:00:00,18.25,18.35,18.24,18.3,132000.0,18.25,18.35,18.24,18.3,132000.0
2009-04-02 11:10:00,18.31,18.57,18.3,18.57,149900.0,18.31,18.57,18.3,18.57,149900.0
2009-04-02 11:20:00,18.56,18.67,18.56,18.66,148700.0,18.56,18.67,18.56,18.66,148700.0
2009-04-02 11:30:00,18.67,18.67,18.55,18.64,129400.0,18.67,18.67,18.55,18.64,129400.0
2009-04-02 11:40:00,18.63,18.7,18.53,18.53,157600.0,18.63,18.7,18.53,18.53,157600.0
2009-04-02 11:50:00,18.53,18.53,18.38,18.4,213700.0,18.53,18.53,18.38,18.4,213700.0
2009-04-02 12:00:00,18.39,18.58,18.39,18.57,285500.0,18.39,18.58,18.39,18.57,285500.0
2009-04-02 12:10:00,18.57,18.57,18.49,18.55,110600.0,18.57,18.57,18.49,18.55,110600.0
2009-04-02 12:20:00,18.54,18.66,18.52,18.66,117800.0,18.54,18.66,18.52,18.66,117800.0
2009-04-02 12:30:00,18.65,18.66,18.56,18.59,81100.0,18.65,18.66,18.56,18.59,81100.0
2009-04-02 12:40:00,18.6,18.6,18.5,18.51,186800.0,18.6,18.6,18.5,18.51,186800.0
2009-04-02 12:50:00,18.51,18.54,18.4,18.4,188300.0,18.51,18.54,18.4,18.4,188300.0
2009-04-02 13:00:00,18.39,18.4,18.19,18.2,326000.0,18.39,18.4,18.19,18.2,326000.0
2009-04-02 13:10:00,18.2,18.2,18.11,18.17,406000.0,18.2,18.2,18.11,18.17,406000.0
2009-04-02 13:20:00,18.17,18.29,18.12,18.27,175500.0,18.17,18.29,18.12,18.27,175500.0
2009-04-02 13:30:00,18.28,18.3,18.15,18.15,184900.0,18.28,18.3,18.15,18.15,184900.0
2009-04-02 13:40:00,18.15,18.19,18.08,18.15,261300.0,18.15,18.19,18.08,18.15,261300.0
2009-04-02 13:50:00,18.16,18.19,18.06,18.11,171000.0,18.16,18.19,18.06,18.11,171000.0
2009-04-02 14:00:00,18.12,18.16,18.05,18.09,146400.0,18.12,18.16,18.05,18.09,146400.0
2009-04-02 14:10:00,18.1,18.11,18.06,18.07,77900.0,18.1,18.11,18.06,18.07,77900.0
2009-04-02 14:20:00,18.06,18.1,18.0,18.1,154100.0,18.06,18.1,18.0,18.1,154100.0
2009-04-02 14:30:00,18.1,18.18,18.1,18.18,119500.0,18.1,18.18,18.1,18.18,119500.0
2009-04-02 14:40:00,18.18,18.29,18.17,18.22,232400.0,18.18,18.29,18.17,18.22,232400.0
2009-04-02 14:50:00,18.22,18.23,18.01,18.1,252200.0,18.22,18.23,18.01,18.1,252200.0
2009-04-02 15:00:00,18.1,18.2,18.07,18.11,198300.0,18.1,18.2,18.07,18.11,198300.0
2009-04-02 15:10:00,18.11,18.15,18.04,18.05,121700.0,18.11,18.15,18.04,18.05,121700.0
2009-04-02 15:20:00,18.05,18.11,18.0,18.06,218800.0,18.05,18.11,18.0,18.06,218800.0
2009-04-02 15:30:00,18.07,18.14,17.93,17.93,296700.0,18.07,18.14,17.93,17.93,296700.0
2009-04-02 15:40:00,17.93,18.05,17.83,17.9,379700.0,17.93,18.05,17.83,17.9,379700.0
2009-04-02 15:50:00,17.9,17.97,17.82,17.97,601900.0,17.9,17.97,17.82,17.97,601900.0
2009-04-03 09:30:00,17.7,17.79,17.49,17.67,249700.0,17.7,17.79,17.49,17.67,249700.0
2009-04-03 09:40:00,17.67,17.82,17.56,17.65,332000.0,17.67,17.82,17.56,17.65,332000.0
2009-04-03 09:50:00,17.65,17.65,17.4,17.5,219100.0,17.65,17.65,17.4,17.5,219100.0
2009-04-03 10:00:00,17.5,17.61,17.48,17.6,203800.0,17.5,17.61,17.48,17.6,203800.0
2009-04-03 10:10:00,17.6,17.73,17.59,17.6,176400.0,17.6,17.73,17.59,17.6,176400.0
2009-04-03 10:20:00,17.6,17.61,17.54,17.55,127300.0,17.6,17.61,17.54,17.55,127300.0
2009-04-03 10:30:00,17.55,17.58,17.5,17.55,149000.0,17.55,17.58,17.5,17.55,149000.0
2009-04-03 10:40:00,17.55,17.58,17.5,17.52,116500.0,17.55,17.58,17.5,17.52,116500.0
2009-04-03 10:50:00,17.52,17.6,17.5,17.56,196900.0,17.52,17.6,17.5,17.56,196900.0
2009-04-03 11:00:00,17.55,17.62,17.55,17.61,86200.0,17.55,17.62,17.55,17.61,86200.0
2009-04-03 11:10:00,17.6,17.61,17.56,17.59,47500.0,17.6,17.61,17.56,17.59,47500.0
2009-04-03 11:20:00,17.59,17.68,17.56,17.68,80400.0,17.59,17.68,17.56,17.68,80400.0
2009-04-03 11:30:00,17.68,17.75,17.67,17.75,109800.0,17.68,17.75,17.67,17.75,109800.0
2009-04-03 11:40:00,17.74,17.78,17.67,17.7,124600.0,17.74,17.78,17.67,17.7,124600.0
2009-04-03 11:50:00,17.69,17.85,17.69,17.84,130700.0,17.69,17.85,17.69,17.84,130700.0
2009-04-03 12:00:00,17.84,17.96,17.83,17.94,168500.0,17.84,17.96,17.83,17.94,168500.0
2009-04-03 12:10:00,17.94,17.98,17.92,17.98,139700.0,17.94,17.98,17.92,17.98,139700.0
2009-04-03 12:20:00,17.97,17.98,17.89,17.95,85900.0,17.97,17.98,17.89,17.95,85900.0
2009-04-03 12:30:00,17.95,17.95,17.84,17.84,95100.0,17.95,17.95,17.84,17.84,95100.0
2009-04-03 12:40:00,17.83,17.87,17.75,17.76,104500.0,17.83,17.87,17.75,17.76,104500.0
2009-04-03 12:50:00,17.77,17.79,17.71,17.78,71600.0,17.77,17.79,17.71,17.78,71600.0
2009-04-03 13:00:00,17.77,17.79,17.71,17.72,99700.0,17.77,17.79,17.71,17.72,99700.0
2009-04-03 13:10:00,17.72,17.77,17.71,17.74,100200.0,17.72,17.77,17.71,17.74,100200.0
2009-04-03 13:20:00,17.75,17.75,17.69,17.73,84500.0,17.75,17.75,17.69,17.73,84500.0
2009-04-03 13:30:00,17.72,17.74,17.67,17.69,121000.0,17.72,17.74,17.67,17.69,121000.0
2009-04-03 13:40:00,17.68,17.74,17.63,17.74,82800.0,17.68,17.74,17.63,17.74,82800.0
2009-04-03 13:50:00,17.74,17.84,17.72,17.82,76200.0,17.74,17.84,17.72,17.82,76200.0
2009-04-03 14:00:00,17.83,17.85,17.73,17.73,78100.0,17.83,17.85,17.73,17.73,78100.0
2009-04-03 14:10:00,17.73,17.82,17.73,17.78,48400.0,17.73,17.82,17.73,17.78,48400.0
2009-04-03 14:20:00,17.79,17.86,17.78,17.86,93400.0,17.79,17.86,17.78,17.86,93400.0
2009-04-03 14:30:00,17.85,17.87,17.83,17.85,77000.0,17.85,17.87,17.83,17.85,77000.0
2009-04-03 14:40:00,17.85,17.9,17.82,17.82,108300.0,17.85,17.9,17.82,17.82,108300.0
2009-04-03 14:50:00,17.81,17.91,17.81,17.89,114200.0,17.81,17.91,17.81,17.89,114200.0
2009-04-03 15:00:00,17.9,17.94,17.77,17.8,182600.0,17.9,17.94,17.77,17.8,182600.0
2009-04-03 15:10:00,17.8,17.86,17.76,17.86,125400.0,17.8,17.86,17.76,17.86,125400.0
2009-04-03 15:20:00,17.85,17.9,17.77,17.83,225000.0,17.85,17.9,17.77,17.83,225000.0
2009-04-03 15:30:00,17.84,17.89,17.77,17.81,215900.0,17.84,17.89,17.77,17.81,215900.0
2009-04-03 15:40:00,17.8,17.97,17.8,17.9,233600.0,17.8,17.97,17.8,17.9,233600.0
2009-04-03 15:50:00,17.9,18.01,17.87,18.0,681500.0,17.9,18.01,17.87,18.0,681500.0
2009-04-06 09:30:00,17.93,17.96,17.58,17.82,124500.0,17.93,17.96,17.58,17.82,124500.0
2009-04-06 09:40:00,17.82,17.84,17.7,17.71,70500.0,17.82,17.84,17.7,17.71,70500.0
2009-04-06 09:50:00,17.71,17.86,17.71,17.85,112000.0,17.71,17.86,17.71,17.85,112000.0
2009-04-06 10:00:00,17.85,17.92,17.81,17.9,133200.0,17.85,17.92,17.81,17.9,133200.0
2009-04-06 10:10:00,17.9,17.9,17.73,17.82,91300.0,17.9,17.9,17.73,17.82,91300.0
2009-04-06 10:20:00,17.81,17.84,17.61,17.62,120100.0,17.81,17.84,17.61,17.62,120100.0
2009-04-06 10:30:00,17.61,17.71,17.58,17.7,162900.0,17.61,17.71,17.58,17.7,162900.0
2009-04-06 10:40:00,17.71,17.75,17.69,17.75,46000.0,17.71,17.75,17.69,17.75,46000.0
2009-04-06 10:50:00,17.74,17.76,17.69,17.72,57700.0,17.74,17.76,17.69,17.72,57700.0
2009-04-06 11:00:00,17.71,17.72,17.63,17.66,74000.0,17.71,17.72,17.63,17.66,74000.0
2009-04-06 11:10:00,17.66,17.67,17.62,17.65,64500.0,17.66,17.67,17.62,17.65,64500.0
2009-04-06 11:20:00,17.65,17.75,17.65,17.71,119100.0,17.65,17.75,17.65,17.71,119100.0
2009-04-06 11:30:00,17.7,17.77,17.69,17.76,121000.0,17.7,17.77,17.69,17.76,121000.0
2009-04-06 11:40:00,17.76,17.76,17.68,17.71,70500.0,17.76,17.76,17.68,17.71,70500.0
2009-04-06 11:50:00,17.71,17.74,17.69,17.73,45100.0,17.71,17.74,17.69,17.73,45100.0
2009-04-06 12:00:00,17.73,17.75,17.69,17.75,53600.0,17.73,17.75,17.69,17.75,53600.0
2009-04-06 12:10:00,17.76,17.78,17.67,17.67,42200.0,17.76,17.78,17.67,17.67,42200.0
2009-04-06 12:20:00,17.68,17.69,17.65,17.67,67800.0,17.68,17.69,17.65,17.67,67800.0
2009-04-06 12:30:00,17.67,17.72,17.66,17.72,62800.0,17.67,17.72,17.66,17.72,62800.0
2009-04-06 12:40:00,17.72,17.72,17.71,17.71,18100.0,17.72,17.72,17.71,17.71,18100.0
2009-04-06 12:50:00,17.72,17.82,17.71,17.81,76800.0,17.72,17.82,17.71,17.81,76800.0
2009-04-06 13:00:00,17.82,17.85,17.81,17.81,65300.0,17.82,17.85,17.81,17.81,65300.0
2009-04-06 13:10:00,17.82,17.86,17.8,17.8,52300.0,17.82,17.86,17.8,17.8,52300.0
2009-04-06 13:20:00,17.8,17.89,17.8,17.82,71100.0,17.8,17.89,17.8,17.82,71100.0
2009-04-06 13:30:00,17.81,17.81,17.78,17.79,35600.0,17.81,17.81,17.78,17.79,35600.0
2009-04-06 13:40:00,17.79,17.93,17.78,17.91,107200.0,17.79,17.93,17.78,17.91,107200.0
2009-04-06 13:50:00,17.91,17.96,17.91,17.94,79600.0,17.91,17.96,17.91,17.94,79600.0
2009-04-06 14:00:00,17.94,17.95,17.9,17.93,50300.0,17.94,17.95,17.9,17.93,50300.0
2009-04-06 14:10:00,17.93,17.95,17.82,17.85,97700.0,17.93,17.95,17.82,17.85,97700.0
2009-04-06 14:20:00,17.86,17.93,17.84,17.88,156300.0,17.86,17.93,17.84,17.88,156300.0
2009-04-06 14:30:00,17.88,17.91,17.83,17.87,103800.0,17.88,17.91,17.83,17.87,103800.0
2009-04-06 14:40:00,17.87,17.88,17.82,17.87,105900.0,17.87,17.88,17.82,17.87,105900.0
2009-04-06 14:50:00,17.87,17.98,17.87,17.93,118200.0,17.87,17.98,17.87,17.93,118200.0
2009-04-06 15:00:00,17.92,17.95,17.88,17.9,163100.0,17.92,17.95,17.88,17.9,163100.0
2009-04-06 15:10:00,17.9,18.03,17.85,18.03,255900.0,17.9,18.03,17.85,18.03,255900.0
2009-04-06 15:20:00,18.03,18.13,18.02,18.08,293400.0,18.03,18.13,18.02,18.08,293400.0
2009-04-06 15:30:00,18.08,18.24,18.06,18.12,329600.0,18.08,18.24,18.06,18.12,329600.0
2009-04-06 15:40:00,18.13,18.27,18.11,18.24,297500.0,18.13,18.27,18.11,18.24,297500.0
2009-04-06 15:50:00,18.24,18.39,18.11,18.28,985300.0,18.24,18.39,18.11,18.28,985300.0
2009-04-07 09:30:00,17.99,17.99,17.74,17.84,137900.0,17.99,17.99,17.74,17.84,137900.0
2009-04-07 09:40:00,17.83,17.85,17.64,17.75,150800.0,17.83,17.85,17.64,17.75,150800.0
2009-04-07 09:50:00,17.74,17.81,17.69,17.73,109800.0,17.74,17.81,17.69,17.73,109800.0
2009-04-07 10:00:00,17.73,17.73,17.62,17.65,152000.0,17.73,17.73,17.62,17.65,152000.0
2009-04-07 10:10:00,17.66,17.77,17.63,17.74,233200.0,17.66,17.77,17.63,17.74,233200.0
2009-04-07 10:20:00,17.74,17.85,17.72,17.85,122800.0,17.74,17.85,17.72,17.85,122800.0
2009-04-07 10:30:00,17.84,17.87,17.82,17.83,91300.0,17.84,17.87,17.82,17.83,91300.0
2009-04-07 10:40:00,17.83,17.85,17.78,17.81,114900.0,17.83,17.85,17.78,17.81,114900.0
2009-04-07 10:50:00,17.8,17.81,17.76,17.79,39900.0,17.8,17.81,17.76,17.79,39900.0
2009-04-07 11:00:00,17.78,17.89,17.77,17.82,84400.0,17.78,17.89,17.77,17.82,84400.0
2009-04-07 11:10:00,17.83,17.85,17.78,17.8,56200.0,17.83,17.85,17.78,17.8,56200.0
2009-04-07 11:20:00,17.8,17.8,17.71,17.72,65600.0,17.8,17.8,17.71,17.72,65600.0
2009-04-07 11:30:00,17.72,17.78,17.66,17.66,60200.0,17.72,17.78,17.66,17.66,60200.0
2009-04-07 11:40:00,17.66,17.67,17.59,17.62,110500.0,17.66,17.67,17.59,17.62,110500.0
2009-04-07 11:50:00,17.62,17.65,17.6,17.61,30600.0,17.62,17.65,17.6,17.61,30600.0
2009-04-07 12:00:00,17.62,17.64,17.55,17.55,140600.0,17.62,17.64,17.55,17.55,140600.0
2009-04-07 12:10:00,17.56,17.63,17.54,17.6,82700.0,17.56,17.63,17.54,17.6,82700.0
2009-04-07 12:20:00,17.61,17.63,17.56,17.56,28500.0,17.61,17.63,17.56,17.56,28500.0
2009-04-07 12:30:00,17.57,17.58,17.55,17.55,35200.0,17.57,17.58,17.55,17.55,35200.0
2009-04-07 12:40:00,17.55,17.65,17.55,17.64,86200.0,17.55,17.65,17.55,17.64,86200.0
2009-04-07 12:50:00,17.64,17.7,17.64,17.7,98800.0,17.64,17.7,17.64,17.7,98800.0
2009-04-07 13:00:00,17.7,17.73,17.65,17.66,184800.0,17.7,17.73,17.65,17.66,184800.0
2009-04-07 13:10:00,17.66,17.66,17.61,17.63,215700.0,17.66,17.66,17.61,17.63,215700.0
2009-04-07 13:20:00,17.63,17.66,17.54,17.54,105300.0,17.63,17.66,17.54,17.54,105300.0
2009-04-07 13:30:00,17.54,17.54,17.45,17.48,52000.0,17.54,17.54,17.45,17.48,52000.0
2009-04-07 13:40:00,17.48,17.52,17.44,17.45,42500.0,17.48,17.52,17.44,17.45,42500.0
2009-04-07 13:50:00,17.44,17.53,17.41,17.5,42800.0,17.44,17.53,17.41,17.5,42800.0
2009-04-07 14:00:00,17.5,17.5,17.44,17.49,33000.0,17.5,17.5,17.44,17.49,33000.0
2009-04-07 14:10:00,17.49,17.57,17.49,17.51,27500.0,17.49,17.57,17.49,17.51,27500.0
2009-04-07 14:20:00,17.52,17.55,17.48,17.53,41200.0,17.52,17.55,17.48,17.53,41200.0
2009-04-07 14:30:00,17.53,17.54,17.47,17.47,25100.0,17.53,17.54,17.47,17.47,25100.0
2009-04-07 14:40:00,17.47,17.53,17.47,17.53,41700.0,17.47,17.53,17.47,17.53,41700.0
2009-04-07 14:50:00,17.53,17.63,17.52,17.63,74500.0,17.53,17.63,17.52,17.63,74500.0
2009-04-07 15:00:00,17.63,17.63,17.54,17.6,66000.0,17.63,17.63,17.54,17.6,66000.0
2009-04-07 15:10:00,17.61,17.69,17.6,17.69,93600.0,17.61,17.69,17.6,17.69,93600.0
2009-04-07 15:20:00,17.7,17.71,17.63,17.65,71300.0,17.7,17.71,17.63,17.65,71300.0
2009-04-07 15:30:00,17.65,17.72,17.64,17.7,112700.0,17.65,17.72,17.64,17.7,112700.0
2009-04-07 15:40:00,17.7,17.78,17.65,17.72,149000.0,17.7,17.78,17.65,17.72,149000.0
2009-04-07 15:50:00,17.73,17.77,17.64,17.66,375600.0,17.73,17.77,17.64,17.66,375600.0
2009-04-08 09:30:00,17.7,17.99,17.67,17.8,75000.0,17.7,17.99,17.67,17.8,75000.0
2009-04-08 09:40:00,17.8,18.07,17.78,18.02,63800.0,17.8,18.07,17.78,18.02,63800.0
2009-04-08 09:50:00,18.02,18.11,18.01,18.11,37700.0,18.02,18.11,18.01,18.11,37700.0
2009-04-08 10:00:00,18.1,18.11,18.0,18.03,53400.0,18.1,18.11,18.0,18.03,53400.0
2009-04-08 10:10:00,18.0,18.03,17.84,17.86,97900.0,18.0,18.03,17.84,17.86,97900.0
2009-04-08 10:20:00,17.86,17.89,17.67,17.72,86900.0,17.86,17.89,17.67,17.72,86900.0
2009-04-08 10:30:00,17.72,17.78,17.7,17.77,67200.0,17.72,17.78,17.7,17.77,67200.0
2009-04-08 10:40:00,17.76,17.87,17.76,17.85,51700.0,17.76,17.87,17.76,17.85,51700.0
2009-04-08 10:50:00,17.85,17.88,17.8,17.88,105800.0,17.85,17.88,17.8,17.88,105800.0
2009-04-08 11:00:00,17.87,17.92,17.84,17.85,88100.0,17.87,17.92,17.84,17.85,88100.0
2009-04-08 11:10:00,17.85,17.93,17.84,17.91,76900.0,17.85,17.93,17.84,17.91,76900.0
2009-04-08 11:20:00,17.91,18.0,17.91,17.98,80000.0,17.91,18.0,17.91,17.98,80000.0
2009-04-08 11:30:00,17.98,18.09,17.95,18.06,96000.0,17.98,18.09,17.95,18.06,96000.0
2009-04-08 11:40:00,18.06,18.12,18.02,18.09,92300.0,18.06,18.12,18.02,18.09,92300.0
2009-04-08 11:50:00,18.09,18.12,18.07,18.1,78800.0,18.09,18.12,18.07,18.1,78800.0
2009-04-08 12:00:00,18.1,18.11,18.06,18.08,43000.0,18.1,18.11,18.06,18.08,43000.0
2009-04-08 12:10:00,18.08,18.11,18.03,18.1,61900.0,18.08,18.11,18.03,18.1,61900.0
2009-04-08 12:20:00,18.1,18.18,18.1,18.15,113600.0,18.1,18.18,18.1,18.15,113600.0
2009-04-08 12:30:00,18.15,18.18,18.1,18.11,73600.0,18.15,18.18,18.1,18.11,73600.0
2009-04-08 12:40:00,18.11,18.23,18.11,18.2,72300.0,18.11,18.23,18.11,18.2,72300.0
2009-04-08 12:50:00,18.2,18.3,18.19,18.26,66400.0,18.2,18.3,18.19,18.26,66400.0
2009-04-08 13:00:00,18.26,18.3,18.21,18.29,87000.0,18.26,18.3,18.21,18.29,87000.0
2009-04-08 13:10:00,18.29,18.35,18.29,18.31,89000.0,18.29,18.35,18.29,18.31,89000.0
2009-04-08 13:20:00,18.31,18.33,18.29,18.31,118300.0,18.31,18.33,18.29,18.31,118300.0
2009-04-08 13:30:00,18.31,18.33,18.24,18.25,53200.0,18.31,18.33,18.24,18.25,53200.0
2009-04-08 13:40:00,18.24,18.28,18.23,18.23,106800.0,18.24,18.28,18.23,18.23,106800.0
2009-04-08 13:50:00,18.24,18.28,18.24,18.27,66000.0,18.24,18.28,18.24,18.27,66000.0
2009-04-08 14:00:00,18.27,18.27,18.17,18.21,130000.0,18.27,18.27,18.17,18.21,130000.0
2009-04-08 14:10:00,18.2,18.25,18.19,18.23,82700.0,18.2,18.25,18.19,18.23,82700.0
2009-04-08 14:20:00,18.22,18.27,18.22,18.27,94700.0,18.22,18.27,18.22,18.27,94700.0
2009-04-08 14:30:00,18.27,18.32,18.24,18.26,84800.0,18.27,18.32,18.24,18.26,84800.0
2009-04-08 14:40:00,18.26,18.32,18.22,18.32,159700.0,18.26,18.32,18.22,18.32,159700.0
2009-04-08 14:50:00,18.32,18.32,18.2,18.24,120800.0,18.32,18.32,18.2,18.24,120800.0
2009-04-08 15:00:00,18.23,18.26,18.12,18.17,138300.0,18.23,18.26,18.12,18.17,138300.0
2009-04-08 15:10:00,18.18,18.31,18.17,18.29,149900.0,18.18,18.31,18.17,18.29,149900.0
2009-04-08 15:20:00,18.29,18.36,18.28,18.31,155100.0,18.29,18.36,18.28,18.31,155100.0
2009-04-08 15:30:00,18.31,18.39,18.28,18.39,287000.0,18.31,18.39,18.28,18.39,287000.0
2009-04-08 15:40:00,18.39,18.39,18.31,18.35,287100.0,18.39,18.39,18.31,18.35,287100.0
2009-04-08 15:50:00,18.34,18.5,18.33,18.44,696200.0,18.34,18.5,18.33,18.44,696200.0
2009-04-09 09:30:00,18.79,19.07,18.79,18.9,256900.0,18.79,19.07,18.79,18.9,256900.0
2009-04-09 09:40:00,18.9,19.1,18.9,18.97,230000.0,18.9,19.1,18.9,18.97,230000.0
2009-04-09 09:50:00,18.97,19.26,18.97,19.25,209100.0,18.97,19.26,18.97,19.25,209100.0
2009-04-09 10:00:00,19.25,19.34,19.17,19.17,172800.0,19.25,19.34,19.17,19.17,172800.0
2009-04-09 10:10:00,19.17,19.27,19.16,19.2,86400.0,19.17,19.27,19.16,19.2,86400.0
2009-04-09 10:20:00,19.21,19.26,19.19,19.22,65000.0,19.21,19.26,19.19,19.22,65000.0
2009-04-09 10:30:00,19.22,19.32,19.22,19.31,117900.0,19.22,19.32,19.22,19.31,117900.0
2009-04-09 10:40:00,19.31,19.32,19.13,19.13,162100.0,19.31,19.32,19.13,19.13,162100.0
2009-04-09 10:50:00,19.13,19.14,19.04,19.05,74200.0,19.13,19.14,19.04,19.05,74200.0
2009-04-09 11:00:00,19.04,19.13,19.03,19.1,79100.0,19.04,19.13,19.03,19.1,79100.0
2009-04-09 11:10:00,19.11,19.15,19.1,19.12,83300.0,19.11,19.15,19.1,19.12,83300.0
2009-04-09 11:20:00,19.12,19.16,19.02,19.04,84400.0,19.12,19.16,19.02,19.04,84400.0
2009-04-09 11:30:00,19.03,19.08,19.01,19.02,46900.0,19.03,19.08,19.01,19.02,46900.0
2009-04-09 11:40:00,19.02,19.06,18.95,19.06,120600.0,19.02,19.06,18.95,19.06,120600.0
2009-04-09 11:50:00,19.05,19.06,19.01,19.06,44800.0,19.05,19.06,19.01,19.06,44800.0
2009-04-09 12:00:00,19.07,19.09,19.01,19.09,40900.0,19.07,19.09,19.01,19.09,40900.0
2009-04-09 12:10:00,19.08,19.1,19.05,19.07,51100.0,19.08,19.1,19.05,19.07,51100.0
2009-04-09 12:20:00,19.06,19.17,19.06,19.15,45400.0,19.06,19.17,19.06,19.15,45400.0
2009-04-09 12:30:00,19.16,19.19,19.12,19.13,46800.0,19.16,19.19,19.12,19.13,46800.0
2009-04-09 12:40:00,19.13,19.19,19.12,19.18,85100.0,19.13,19.19,19.12,19.18,85100.0
2009-04-09 12:50:00,19.18,19.24,19.18,19.22,76000.0,19.18,19.24,19.18,19.22,76000.0
2009-04-09 13:00:00,19.23,19.26,19.2,19.2,54800.0,19.23,19.26,19.2,19.2,54800.0
2009-04-09 13:10:00,19.21,19.21,19.17,19.19,56600.0,19.21,19.21,19.17,19.19,56600.0
2009-04-09 13:20:00,19.19,19.28,19.19,19.21,116100.0,19.19,19.28,19.19,19.21,116100.0
2009-04-09 13:30:00,19.21,19.24,19.19,19.23,99700.0,19.21,19.24,19.19,19.23,99700.0
2009-04-09 13:40:00,19.23,19.32,19.23,19.28,103600.0,19.23,19.32,19.23,19.28,103600.0
2009-04-09 13:50:00,19.28,19.29,19.24,19.24,69900.0,19.28,19.29,19.24,19.24,69900.0
2009-04-09 14:00:00,19.25,19.26,19.21,19.23,64300.0,19.25,19.26,19.21,19.23,64300.0
2009-04-09 14:10:00,19.24,19.26,19.16,19.2,137100.0,19.24,19.26,19.16,19.2,137100.0
2009-04-09 14:20:00,19.2,19.21,19.17,19.17,64100.0,19.2,19.21,19.17,19.17,64100.0
2009-04-09 14:30:00,19.17,19.26,19.17,19.24,87700.0,19.17,19.26,19.17,19.24,87700.0
2009-04-09 14:40:00,19.23,19.26,19.2,19.21,77800.0,19.23,19.26,19.2,19.21,77800.0
2009-04-09 14:50:00,19.21,19.22,19.16,19.21,92500.0,19.21,19.22,19.16,19.21,92500.0
2009-04-09 15:00:00,19.21,19.25,19.21,19.24,71100.0,19.21,19.25,19.21,19.24,71100.0
2009-04-09 15:10:00,19.23,19.24,19.18,19.22,101400.0,19.23,19.24,19.18,19.22,101400.0
2009-04-09 15:20:00,19.22,19.23,19.19,19.21,111900.0,19.22,19.23,19.19,19.21,111900.0
2009-04-09 15:30:00,19.22,19.22,19.18,19.21,106800.0,19.22,19.22,19.18,19.21,106800.0
2009-04-09 15:40:00,19.21,19.22,19.15,19.2,163700.0,19.21,19.22,19.15,19.2,163700.0
2009-04-09 15:50:00,19.2,19.3,19.17,19.3,375400.0,19.2,19.3,19.17,19.3,375400.0
2009-04-13 09:30:00,19.25,19.25,18.91,19.09,79100.0,19.25,19.25,18.91,19.09,79100.0
2009-04-13 09:40:00,19.09,19.12,19.02,19.07,70500.0,19.09,19.12,19.02,19.07,70500.0
2009-04-13 09:50:00,19.06,19.07,18.85,18.91,82900.0,19.06,19.07,18.85,18.91,82900.0
2009-04-13 10:00:00,18.92,18.96,18.83,18.86,50700.0,18.92,18.96,18.83,18.86,50700.0
2009-04-13 10:10:00,18.86,18.99,18.82,18.88,82900.0,18.86,18.99,18.82,18.88,82900.0
2009-04-13 10:20:00,18.88,19.05,18.88,19.0,177600.0,18.88,19.05,18.88,19.0,177600.0
2009-04-13 10:30:00,19.0,19.02,18.96,18.98,106600.0,19.0,19.02,18.96,18.98,106600.0
2009-04-13 10:40:00,18.97,19.0,18.84,18.87,153900.0,18.97,19.0,18.84,18.87,153900.0
2009-04-13 10:50:00,18.87,18.95,18.87,18.89,39100.0,18.87,18.95,18.87,18.89,39100.0
2009-04-13 11:00:00,18.89,18.89,18.69,18.7,80200.0,18.89,18.89,18.69,18.7,80200.0
2009-04-13 11:10:00,18.7,18.73,18.66,18.69,81600.0,18.7,18.73,18.66,18.69,81600.0
2009-04-13 11:20:00,18.69,18.81,18.68,18.79,38300.0,18.69,18.81,18.68,18.79,38300.0
2009-04-13 11:30:00,18.79,18.81,18.77,18.78,19200.0,18.79,18.81,18.77,18.78,19200.0
2009-04-13 11:40:00,18.78,18.78,18.64,18.67,109700.0,18.78,18.78,18.64,18.67,109700.0
2009-04-13 11:50:00,18.67,18.73,18.61,18.73,37500.0,18.67,18.73,18.61,18.73,37500.0
2009-04-13 12:00:00,18.72,18.81,18.72,18.8,58800.0,18.72,18.81,18.72,18.8,58800.0
2009-04-13 12:10:00,18.79,18.81,18.78,18.78,40100.0,18.79,18.81,18.78,18.78,40100.0
2009-04-13 12:20:00,18.78,18.79,18.73,18.75,27500.0,18.78,18.79,18.73,18.75,27500.0
2009-04-13 12:30:00,18.75,18.8,18.72,18.73,42600.0,18.75,18.8,18.72,18.73,42600.0
2009-04-13 12:40:00,18.72,18.78,18.71,18.77,53500.0,18.72,18.78,18.71,18.77,53500.0
2009-04-13 12:50:00,18.77,18.8,18.76,18.79,29100.0,18.77,18.8,18.76,18.79,29100.0
2009-04-13 13:00:00,18.79,18.79,18.75,18.76,52200.0,18.79,18.79,18.75,18.76,52200.0
2009-04-13 13:10:00,18.76,18.77,18.74,18.76,25900.0,18.76,18.77,18.74,18.76,25900.0
2009-04-13 13:20:00,18.77,18.82,18.76,18.81,87900.0,18.77,18.82,18.76,18.81,87900.0
2009-04-13 13:30:00,18.81,18.82,18.79,18.79,50100.0,18.81,18.82,18.79,18.79,50100.0
2009-04-13 13:40:00,18.8,18.81,18.79,18.8,52800.0,18.8,18.81,18.79,18.8,52800.0
2009-04-13 13:50:00,18.81,18.82,18.79,18.82,101000.0,18.81,18.82,18.79,18.82,101000.0
2009-04-13 14:00:00,18.82,18.82,18.79,18.79,53300.0,18.82,18.82,18.79,18.79,53300.0
2009-04-13 14:10:00,18.78,18.78,18.72,18.74,48600.0,18.78,18.78,18.72,18.74,48600.0
2009-04-13 14:20:00,18.75,18.75,18.72,18.74,63800.0,18.75,18.75,18.72,18.74,63800.0
2009-04-13 14:30:00,18.74,18.81,18.74,18.76,97100.0,18.74,18.81,18.74,18.76,97100.0
2009-04-13 14:40:00,18.77,18.79,18.74,18.75,124200.0,18.77,18.79,18.74,18.75,124200.0
2009-04-13 14:50:00,18.76,18.79,18.74,18.74,72300.0,18.76,18.79,18.74,18.74,72300.0
2009-04-13 15:00:00,18.73,18.8,18.7,18.75,283500.0,18.73,18.8,18.7,18.75,283500.0
2009-04-13 15:10:00,18.75,18.8,18.74,18.78,260000.0,18.75,18.8,18.74,18.78,260000.0
2009-04-13 15:20:00,18.78,18.9,18.78,18.87,114900.0,18.78,18.9,18.78,18.87,114900.0
2009-04-13 15:30:00,18.87,18.89,18.83,18.85,200900.0,18.87,18.89,18.83,18.85,200900.0
2009-04-13 15:40:00,18.84,18.91,18.81,18.85,231200.0,18.84,18.91,18.81,18.85,231200.0
2009-04-13 15:50:00,18.85,18.87,18.76,18.77,362800.0,18.85,18.87,18.76,18.77,362800.0
2009-04-14 09:30:00,18.6,18.83,18.45,18.62,107800.0,18.6,18.83,18.45,18.62,107800.0
2009-04-14 09:40:00,18.63,18.7,18.5,18.68,240500.0,18.63,18.7,18.5,18.68,240500.0
2009-04-14 09:50:00,18.68,18.82,18.55,18.6,149200.0,18.68,18.82,18.55,18.6,149200.0
2009-04-14 10:00:00,18.59,18.6,18.44,18.49,126200.0,18.59,18.6,18.44,18.49,126200.0
2009-04-14 10:10:00,18.5,18.61,18.49,18.58,129000.0,18.5,18.61,18.49,18.58,129000.0
2009-04-14 10:20:00,18.58,18.66,18.56,18.63,85200.0,18.58,18.66,18.56,18.63,85200.0
2009-04-14 10:30:00,18.64,18.7,18.62,18.64,90700.0,18.64,18.7,18.62,18.64,90700.0
2009-04-14 10:40:00,18.64,18.69,18.62,18.67,84000.0,18.64,18.69,18.62,18.67,84000.0
2009-04-14 10:50:00,18.68,18.68,18.62,18.64,56400.0,18.68,18.68,18.62,18.64,56400.0
2009-04-14 11:00:00,18.65,18.68,18.57,18.57,134800.0,18.65,18.68,18.57,18.57,134800.0
2009-04-14 11:10:00,18.57,18.63,18.56,18.6,56600.0,18.57,18.63,18.56,18.6,56600.0
2009-04-14 11:20:00,18.6,18.61,18.54,18.55,47300.0,18.6,18.61,18.54,18.55,47300.0
2009-04-14 11:30:00,18.54,18.57,18.53,18.57,54000.0,18.54,18.57,18.53,18.57,54000.0
2009-04-14 11:40:00,18.57,18.6,18.54,18.56,62400.0,18.57,18.6,18.54,18.56,62400.0
2009-04-14 11:50:00,18.55,18.57,18.55,18.57,41900.0,18.55,18.57,18.55,18.57,41900.0
2009-04-14 12:00:00,18.56,18.58,18.55,18.55,43700.0,18.56,18.58,18.55,18.55,43700.0
2009-04-14 12:10:00,18.55,18.55,18.48,18.5,26400.0,18.55,18.55,18.48,18.5,26400.0
2009-04-14 12:20:00,18.5,18.56,18.48,18.55,36500.0,18.5,18.56,18.48,18.55,36500.0
2009-04-14 12:30:00,18.54,18.55,18.48,18.48,26500.0,18.54,18.55,18.48,18.48,26500.0
2009-04-14 12:40:00,18.48,18.49,18.32,18.34,66000.0,18.48,18.49,18.32,18.34,66000.0
2009-04-14 12:50:00,18.35,18.39,18.35,18.38,29600.0,18.35,18.39,18.35,18.38,29600.0
2009-04-14 13:00:00,18.39,18.42,18.35,18.35,48400.0,18.39,18.42,18.35,18.35,48400.0
2009-04-14 13:10:00,18.35,18.38,18.31,18.36,54000.0,18.35,18.38,18.31,18.36,54000.0
2009-04-14 13:20:00,18.36,18.46,18.34,18.45,45500.0,18.36,18.46,18.34,18.45,45500.0
2009-04-14 13:30:00,18.45,18.49,18.41,18.41,59400.0,18.45,18.49,18.41,18.41,59400.0
2009-04-14 13:40:00,18.41,18.45,18.39,18.41,49200.0,18.41,18.45,18.39,18.41,49200.0
2009-04-14 13:50:00,18.42,18.45,18.37,18.45,32900.0,18.42,18.45,18.37,18.45,32900.0
2009-04-14 14:00:00,18.45,18.47,18.4,18.43,49200.0,18.45,18.47,18.4,18.43,49200.0
2009-04-14 14:10:00,18.43,18.51,18.41,18.5,35200.0,18.43,18.51,18.41,18.5,35200.0
2009-04-14 14:20:00,18.49,18.54,18.46,18.49,64900.0,18.49,18.54,18.46,18.49,64900.0
2009-04-14 14:30:00,18.5,18.53,18.46,18.53,48200.0,18.5,18.53,18.46,18.53,48200.0
2009-04-14 14:40:00,18.53,18.55,18.48,18.51,49600.0,18.53,18.55,18.48,18.51,49600.0
2009-04-14 14:50:00,18.52,18.58,18.43,18.58,56200.0,18.52,18.58,18.43,18.58,56200.0
2009-04-14 15:00:00,18.58,18.6,18.51,18.52,62800.0,18.58,18.6,18.51,18.52,62800.0
2009-04-14 15:10:00,18.53,18.58,18.44,18.56,159200.0,18.53,18.58,18.44,18.56,159200.0
2009-04-14 15:20:00,18.56,18.58,18.49,18.55,117300.0,18.56,18.58,18.49,18.55,117300.0
2009-04-14 15:30:00,18.55,18.57,18.5,18.52,141900.0,18.55,18.57,18.5,18.52,141900.0
2009-04-14 15:40:00,18.52,18.61,18.5,18.55,148900.0,18.52,18.61,18.5,18.55,148900.0
2009-04-14 15:50:00,18.55,18.57,18.46,18.48,273400.0,18.55,18.57,18.46,18.48,273400.0
2009-04-15 09:30:00,18.45,18.49,18.2,18.27,82400.0,18.45,18.49,18.2,18.27,82400.0
2009-04-15 09:40:00,18.27,18.37,18.17,18.2,108000.0,18.27,18.37,18.17,18.2,108000.0
2009-04-15 09:50:00,18.2,18.29,18.17,18.26,92400.0,18.2,18.29,18.17,18.26,92400.0
2009-04-15 10:00:00,18.26,18.4,18.25,18.39,85000.0,18.26,18.4,18.25,18.39,85000.0
2009-04-15 10:10:00,18.4,18.43,18.24,18.25,85600.0,18.4,18.43,18.24,18.25,85600.0
2009-04-15 10:20:00,18.25,18.34,18.24,18.31,49400.0,18.25,18.34,18.24,18.31,49400.0
2009-04-15 10:30:00,18.31,18.31,18.17,18.25,104000.0,18.31,18.31,18.17,18.25,104000.0
2009-04-15 10:40:00,18.25,18.3,18.2,18.24,140800.0,18.25,18.3,18.2,18.24,140800.0
2009-04-15 10:50:00,18.24,18.26,18.18,18.2,68000.0,18.24,18.26,18.18,18.2,68000.0
2009-04-15 11:00:00,18.2,18.23,18.1,18.12,101900.0,18.2,18.23,18.1,18.12,101900.0
2009-04-15 11:10:00,18.13,18.16,18.07,18.11,72200.0,18.13,18.16,18.07,18.11,72200.0
2009-04-15 11:20:00,18.11,18.24,18.11,18.2,50000.0,18.11,18.24,18.11,18.2,50000.0
2009-04-15 11:30:00,18.2,18.26,18.2,18.23,35900.0,18.2,18.26,18.2,18.23,35900.0
2009-04-15 11:40:00,18.24,18.25,18.19,18.23,39800.0,18.24,18.25,18.19,18.23,39800.0
2009-04-15 11:50:00,18.24,18.3,18.23,18.29,53600.0,18.24,18.3,18.23,18.29,53600.0
2009-04-15 12:00:00,18.29,18.36,18.28,18.35,89200.0,18.29,18.36,18.28,18.35,89200.0
2009-04-15 12:10:00,18.35,18.37,18.19,18.25,280100.0,18.35,18.37,18.19,18.25,280100.0
2009-04-15 12:20:00,18.25,18.33,18.25,18.26,53300.0,18.25,18.33,18.25,18.26,53300.0
2009-04-15 12:30:00,18.25,18.28,18.23,18.27,22900.0,18.25,18.28,18.23,18.27,22900.0
2009-04-15 12:40:00,18.26,18.31,18.25,18.3,28000.0,18.26,18.31,18.25,18.3,28000.0
2009-04-15 12:50:00,18.3,18.38,18.29,18.38,46200.0,18.3,18.38,18.29,18.38,46200.0
2009-04-15 13:00:00,18.38,18.41,18.34,18.38,109200.0,18.38,18.41,18.34,18.38,109200.0
2009-04-15 13:10:00,18.38,18.45,18.38,18.39,50700.0,18.38,18.45,18.38,18.39,50700.0
2009-04-15 13:20:00,18.39,18.41,18.35,18.36,64000.0,18.39,18.41,18.35,18.36,64000.0
2009-04-15 13:30:00,18.36,18.45,18.35,18.42,77000.0,18.36,18.45,18.35,18.42,77000.0
2009-04-15 13:40:00,18.41,18.41,18.3,18.33,84900.0,18.41,18.41,18.3,18.33,84900.0
2009-04-15 13:50:00,18.33,18.34,18.29,18.34,38000.0,18.33,18.34,18.29,18.34,38000.0
2009-04-15 14:00:00,18.34,18.37,18.32,18.37,69200.0,18.34,18.37,18.32,18.37,69200.0
2009-04-15 14:10:00,18.36,18.36,18.17,18.18,63900.0,18.36,18.36,18.17,18.18,63900.0
2009-04-15 14:20:00,18.17,18.2,18.16,18.17,72400.0,18.17,18.2,18.16,18.17,72400.0
2009-04-15 14:30:00,18.16,18.18,18.04,18.05,205400.0,18.16,18.18,18.04,18.05,205400.0
2009-04-15 14:40:00,18.04,18.09,18.01,18.08,150300.0,18.04,18.09,18.01,18.08,150300.0
2009-04-15 14:50:00,18.08,18.14,18.03,18.08,114900.0,18.08,18.14,18.03,18.08,114900.0
2009-04-15 15:00:00,18.08,18.18,18.08,18.14,104900.0,18.08,18.18,18.08,18.14,104900.0
2009-04-15 15:10:00,18.14,18.24,18.1,18.22,115600.0,18.14,18.24,18.1,18.22,115600.0
2009-04-15 15:20:00,18.22,18.24,18.15,18.17,119000.0,18.22,18.24,18.15,18.17,119000.0
2009-04-15 15:30:00,18.16,18.27,18.16,18.25,176800.0,18.16,18.27,18.16,18.25,176800.0
2009-04-15 15:40:00,18.25,18.33,18.25,18.33,159400.0,18.25,18.33,18.25,18.33,159400.0
2009-04-15 15:50:00,18.33,18.41,18.3,18.39,316900.0,18.33,18.41,18.3,18.39,316900.0
2009-04-16 09:30:00,18.52,18.52,18.21,18.32,120000.0,18.52,18.52,18.21,18.32,120000.0
2009-04-16 09:40:00,18.32,18.35,18.25,18.25,104300.0,18.32,18.35,18.25,18.25,104300.0
2009-04-16 09:50:00,18.26,18.34,18.2,18.23,194900.0,18.26,18.34,18.2,18.23,194900.0
2009-04-16 10:00:00,18.23,18.3,18.14,18.18,136400.0,18.23,18.3,18.14,18.18,136400.0
2009-04-16 10:10:00,18.18,18.21,18.15,18.16,140600.0,18.18,18.21,18.15,18.16,140600.0
2009-04-16 10:20:00,18.17,18.19,18.15,18.16,142200.0,18.17,18.19,18.15,18.16,142200.0
2009-04-16 10:30:00,18.16,18.18,18.13,18.13,147100.0,18.16,18.18,18.13,18.13,147100.0
2009-04-16 10:40:00,18.13,18.16,17.98,17.99,160200.0,18.13,18.16,17.98,17.99,160200.0
2009-04-16 10:50:00,17.99,17.99,17.87,17.89,192200.0,17.99,17.99,17.87,17.89,192200.0
2009-04-16 11:00:00,17.9,17.91,17.86,17.89,131800.0,17.9,17.91,17.86,17.89,131800.0
2009-04-16 11:10:00,17.9,17.93,17.88,17.92,146000.0,17.9,17.93,17.88,17.92,146000.0
2009-04-16 11:20:00,17.92,17.95,17.91,17.93,80100.0,17.92,17.95,17.91,17.93,80100.0
2009-04-16 11:30:00,17.93,17.98,17.9,17.96,154600.0,17.93,17.98,17.9,17.96,154600.0
2009-04-16 11:40:00,17.97,17.97,17.9,17.92,220600.0,17.97,17.97,17.9,17.92,220600.0
2009-04-16 11:50:00,17.92,17.96,17.91,17.95,131800.0,17.92,17.96,17.91,17.95,131800.0
2009-04-16 12:00:00,17.95,17.95,17.91,17.92,219700.0,17.95,17.95,17.91,17.92,219700.0
2009-04-16 12:10:00,17.92,17.96,17.9,17.91,134900.0,17.92,17.96,17.9,17.91,134900.0
2009-04-16 12:20:00,17.92,17.92,17.87,17.87,82300.0,17.92,17.92,17.87,17.87,82300.0
2009-04-16 12:30:00,17.88,17.92,17.87,17.89,124500.0,17.88,17.92,17.87,17.89,124500.0
2009-04-16 12:40:00,17.88,17.9,17.86,17.86,187700.0,17.88,17.9,17.86,17.86,187700.0
2009-04-16 12:50:00,17.86,17.88,17.81,17.82,218900.0,17.86,17.88,17.81,17.82,218900.0
2009-04-16 13:00:00,17.81,17.88,17.81,17.88,187800.0,17.81,17.88,17.81,17.88,187800.0
2009-04-16 13:10:00,17.88,17.89,17.85,17.88,133100.0,17.88,17.89,17.85,17.88,133100.0
2009-04-16 13:20:00,17.88,17.88,17.85,17.86,125000.0,17.88,17.88,17.85,17.86,125000.0
2009-04-16 13:30:00,17.86,17.86,17.77,17.79,170100.0,17.86,17.86,17.77,17.79,170100.0
2009-04-16 13:40:00,17.79,17.87,17.78,17.86,118800.0,17.79,17.87,17.78,17.86,118800.0
2009-04-16 13:50:00,17.86,17.9,17.85,17.88,318100.0,17.86,17.9,17.85,17.88,318100.0
2009-04-16 14:00:00,17.88,17.88,17.87,17.88,65700.0,17.88,17.88,17.87,17.88,65700.0
2009-04-16 14:10:00,17.88,17.88,17.87,17.87,102800.0,17.88,17.88,17.87,17.87,102800.0
2009-04-16 14:20:00,17.87,17.89,17.84,17.88,205900.0,17.87,17.89,17.84,17.88,205900.0
2009-04-16 14:30:00,17.89,18.08,17.89,18.05,176700.0,17.89,18.08,17.89,18.05,176700.0
2009-04-16 14:40:00,18.06,18.1,18.05,18.09,225600.0,18.06,18.1,18.05,18.09,225600.0
2009-04-16 14:50:00,18.09,18.19,18.08,18.15,202500.0,18.09,18.19,18.08,18.15,202500.0
2009-04-16 15:00:00,18.16,18.2,18.15,18.2,172200.0,18.16,18.2,18.15,18.2,172200.0
2009-04-16 15:10:00,18.19,18.29,18.19,18.29,186400.0,18.19,18.29,18.19,18.29,186400.0
2009-04-16 15:20:00,18.29,18.36,18.28,18.33,229600.0,18.29,18.36,18.28,18.33,229600.0
2009-04-16 15:30:00,18.33,18.45,18.3,18.45,233600.0,18.33,18.45,18.3,18.45,233600.0
2009-04-16 15:40:00,18.44,18.45,18.3,18.34,201100.0,18.44,18.45,18.3,18.34,201100.0
2009-04-16 15:50:00,18.34,18.45,18.32,18.36,448600.0,18.34,18.45,18.32,18.36,448600.0
2009-04-17 09:30:00,18.13,18.4,18.01,18.4,429400.0,18.13,18.4,18.01,18.4,429400.0
2009-04-17 09:40:00,18.4,18.55,18.38,18.5,227100.0,18.4,18.55,18.38,18.5,227100.0
2009-04-17 09:50:00,18.5,18.57,18.42,18.47,126400.0,18.5,18.57,18.42,18.47,126400.0
2009-04-17 10:00:00,18.47,18.53,18.46,18.47,78500.0,18.47,18.53,18.46,18.47,78500.0
2009-04-17 10:10:00,18.47,18.48,18.27,18.31,96200.0,18.47,18.48,18.27,18.31,96200.0
2009-04-17 10:20:00,18.31,18.34,18.23,18.23,90400.0,18.31,18.34,18.23,18.23,90400.0
2009-04-17 10:30:00,18.23,18.24,18.1,18.12,88200.0,18.23,18.24,18.1,18.12,88200.0
2009-04-17 10:40:00,18.13,18.19,18.09,18.18,95000.0,18.13,18.19,18.09,18.18,95000.0
2009-04-17 10:50:00,18.17,18.19,18.15,18.19,55700.0,18.17,18.19,18.15,18.19,55700.0
2009-04-17 11:00:00,18.19,18.31,18.19,18.3,93900.0,18.19,18.31,18.19,18.3,93900.0
2009-04-17 11:10:00,18.31,18.34,18.22,18.24,47300.0,18.31,18.34,18.22,18.24,47300.0
2009-04-17 11:20:00,18.24,18.26,18.18,18.23,52200.0,18.24,18.26,18.18,18.23,52200.0
2009-04-17 11:30:00,18.23,18.31,18.21,18.28,52600.0,18.23,18.31,18.21,18.28,52600.0
2009-04-17 11:40:00,18.28,18.35,18.28,18.34,45200.0,18.28,18.35,18.28,18.34,45200.0
2009-04-17 11:50:00,18.34,18.34,18.27,18.27,73000.0,18.34,18.34,18.27,18.27,73000.0
2009-04-17 12:00:00,18.26,18.28,18.22,18.27,46000.0,18.26,18.28,18.22,18.27,46000.0
2009-04-17 12:10:00,18.26,18.27,18.23,18.26,68100.0,18.26,18.27,18.23,18.26,68100.0
2009-04-17 12:20:00,18.27,18.27,18.24,18.27,35700.0,18.27,18.27,18.24,18.27,35700.0
2009-04-17 12:30:00,18.27,18.27,18.22,18.22,76200.0,18.27,18.27,18.22,18.22,76200.0
2009-04-17 12:40:00,18.22,18.33,18.2,18.33,63000.0,18.22,18.33,18.2,18.33,63000.0
2009-04-17 12:50:00,18.32,18.39,18.3,18.38,79000.0,18.32,18.39,18.3,18.38,79000.0
2009-04-17 13:00:00,18.38,18.48,18.38,18.47,74300.0,18.38,18.48,18.38,18.47,74300.0
2009-04-17 13:10:00,18.46,18.46,18.41,18.41,32800.0,18.46,18.46,18.41,18.41,32800.0
2009-04-17 13:20:00,18.41,18.45,18.41,18.43,42300.0,18.41,18.45,18.41,18.43,42300.0
2009-04-17 13:30:00,18.43,18.44,18.38,18.44,64800.0,18.43,18.44,18.38,18.44,64800.0
2009-04-17 13:40:00,18.44,18.5,18.44,18.48,49100.0,18.44,18.5,18.44,18.48,49100.0
2009-04-17 13:50:00,18.49,18.5,18.47,18.47,50400.0,18.49,18.5,18.47,18.47,50400.0
2009-04-17 14:00:00,18.47,18.5,18.43,18.44,58300.0,18.47,18.5,18.43,18.44,58300.0
2009-04-17 14:10:00,18.44,18.51,18.44,18.51,93300.0,18.44,18.51,18.44,18.51,93300.0
2009-04-17 14:20:00,18.52,18.58,18.5,18.57,110400.0,18.52,18.58,18.5,18.57,110400.0
2009-04-17 14:30:00,18.58,18.61,18.45,18.57,113000.0,18.58,18.61,18.45,18.57,113000.0
2009-04-17 14:40:00,18.58,18.58,18.45,18.5,90400.0,18.58,18.58,18.45,18.5,90400.0
2009-04-17 14:50:00,18.5,18.5,18.39,18.41,124400.0,18.5,18.5,18.39,18.41,124400.0
2009-04-17 15:00:00,18.41,18.47,18.39,18.47,116500.0,18.41,18.47,18.39,18.47,116500.0
2009-04-17 15:10:00,18.48,18.55,18.47,18.52,80800.0,18.48,18.55,18.47,18.52,80800.0
2009-04-17 15:20:00,18.52,18.57,18.48,18.55,80600.0,18.52,18.57,18.48,18.55,80600.0
2009-04-17 15:30:00,18.55,18.56,18.49,18.52,105100.0,18.55,18.56,18.49,18.52,105100.0
2009-04-17 15:40:00,18.52,18.56,18.51,18.54,125700.0,18.52,18.56,18.51,18.54,125700.0
2009-04-17 15:50:00,18.55,18.61,18.47,18.51,307200.0,18.55,18.61,18.47,18.51,307200.0
2009-04-20 09:30:00,17.96,18.25,17.86,18.06,79600.0,17.96,18.25,17.86,18.06,79600.0
2009-04-20 09:40:00,18.06,18.07,17.84,17.92,67100.0,18.06,18.07,17.84,17.92,67100.0
2009-04-20 09:50:00,17.92,17.97,17.87,17.93,61200.0,17.92,17.97,17.87,17.93,61200.0
2009-04-20 10:00:00,17.93,17.93,17.77,17.91,76400.0,17.93,17.93,17.77,17.91,76400.0
2009-04-20 10:10:00,17.91,17.92,17.74,17.77,75600.0,17.91,17.92,17.74,17.77,75600.0
2009-04-20 10:20:00,17.76,17.84,17.76,17.77,50900.0,17.76,17.84,17.76,17.77,50900.0
2009-04-20 10:30:00,17.76,17.89,17.73,17.88,78400.0,17.76,17.89,17.73,17.88,78400.0
2009-04-20 10:40:00,17.88,17.89,17.75,17.79,43300.0,17.88,17.89,17.75,17.79,43300.0
2009-04-20 10:50:00,17.79,17.81,17.69,17.81,118100.0,17.79,17.81,17.69,17.81,118100.0
2009-04-20 11:00:00,17.81,17.84,17.74,17.82,53900.0,17.81,17.84,17.74,17.82,53900.0
2009-04-20 11:10:00,17.82,17.82,17.73,17.75,52000.0,17.82,17.82,17.73,17.75,52000.0
2009-04-20 11:20:00,17.75,17.85,17.74,17.83,69900.0,17.75,17.85,17.74,17.83,69900.0
2009-04-20 11:30:00,17.83,17.83,17.75,17.76,35900.0,17.83,17.83,17.75,17.76,35900.0
2009-04-20 11:40:00,17.76,17.77,17.67,17.71,68800.0,17.76,17.77,17.67,17.71,68800.0
2009-04-20 11:50:00,17.71,17.71,17.61,17.62,74200.0,17.71,17.71,17.61,17.62,74200.0
2009-04-20 12:00:00,17.63,17.63,17.56,17.61,74300.0,17.63,17.63,17.56,17.61,74300.0
2009-04-20 12:10:00,17.62,17.62,17.59,17.6,39800.0,17.62,17.62,17.59,17.6,39800.0
2009-04-20 12:20:00,17.6,17.61,17.58,17.61,33400.0,17.6,17.61,17.58,17.61,33400.0
2009-04-20 12:30:00,17.61,17.61,17.57,17.58,43300.0,17.61,17.61,17.57,17.58,43300.0
2009-04-20 12:40:00,17.58,17.61,17.58,17.6,42100.0,17.58,17.61,17.58,17.6,42100.0
2009-04-20 12:50:00,17.6,17.65,17.58,17.65,66100.0,17.6,17.65,17.58,17.65,66100.0
2009-04-20 13:00:00,17.64,17.64,17.55,17.56,35400.0,17.64,17.64,17.55,17.56,35400.0
2009-04-20 13:10:00,17.56,17.59,17.55,17.59,21900.0,17.56,17.59,17.55,17.59,21900.0
2009-04-20 13:20:00,17.59,17.61,17.58,17.6,34500.0,17.59,17.61,17.58,17.6,34500.0
2009-04-20 13:30:00,17.6,17.65,17.59,17.64,45100.0,17.6,17.65,17.59,17.64,45100.0
2009-04-20 13:40:00,17.65,17.65,17.6,17.6,46500.0,17.65,17.65,17.6,17.6,46500.0
2009-04-20 13:50:00,17.61,17.67,17.58,17.66,51300.0,17.61,17.67,17.58,17.66,51300.0
2009-04-20 14:00:00,17.65,17.65,17.6,17.6,39900.0,17.65,17.65,17.6,17.6,39900.0
2009-04-20 14:10:00,17.61,17.61,17.59,17.61,38300.0,17.61,17.61,17.59,17.61,38300.0
2009-04-20 14:20:00,17.61,17.63,17.57,17.62,44800.0,17.61,17.63,17.57,17.62,44800.0
2009-04-20 14:30:00,17.62,17.63,17.59,17.6,33400.0,17.62,17.63,17.59,17.6,33400.0
2009-04-20 14:40:00,17.6,17.67,17.59,17.67,36100.0,17.6,17.67,17.59,17.67,36100.0
2009-04-20 14:50:00,17.67,17.68,17.57,17.59,61400.0,17.67,17.68,17.57,17.59,61400.0
2009-04-20 15:00:00,17.6,17.61,17.58,17.6,123000.0,17.6,17.61,17.58,17.6,123000.0
2009-04-20 15:10:00,17.6,17.61,17.58,17.59,180200.0,17.6,17.61,17.58,17.59,180200.0
2009-04-20 15:20:00,17.58,17.6,17.55,17.58,113700.0,17.58,17.6,17.55,17.58,113700.0
2009-04-20 15:30:00,17.58,17.63,17.55,17.56,204000.0,17.58,17.63,17.55,17.56,204000.0
2009-04-20 15:40:00,17.56,17.61,17.49,17.57,436300.0,17.56,17.61,17.49,17.57,436300.0
2009-04-20 15:50:00,17.57,17.59,17.51,17.52,452100.0,17.57,17.59,17.51,17.52,452100.0
2009-04-21 09:30:00,17.38,17.94,17.25,17.9,143600.0,17.38,17.94,17.25,17.9,143600.0
2009-04-21 09:40:00,17.89,18.1,17.78,17.92,118900.0,17.89,18.1,17.78,17.92,118900.0
2009-04-21 09:50:00,17.92,18.16,17.92,18.07,69300.0,17.92,18.16,17.92,18.07,69300.0
2009-04-21 10:00:00,18.07,18.1,17.87,17.87,125600.0,18.07,18.1,17.87,17.87,125600.0
2009-04-21 10:10:00,17.87,17.87,17.68,17.78,138900.0,17.87,17.87,17.68,17.78,138900.0
2009-04-21 10:20:00,17.78,17.8,17.7,17.78,47500.0,17.78,17.8,17.7,17.78,47500.0
2009-04-21 10:30:00,17.78,17.9,17.75,17.88,50900.0,17.78,17.9,17.75,17.88,50900.0
2009-04-21 10:40:00,17.87,17.88,17.8,17.84,46200.0,17.87,17.88,17.8,17.84,46200.0
2009-04-21 10:50:00,17.85,18.02,17.85,18.01,165500.0,17.85,18.02,17.85,18.01,165500.0
2009-04-21 11:00:00,18.0,18.12,17.99,18.06,123200.0,18.0,18.12,17.99,18.06,123200.0
2009-04-21 11:10:00,18.07,18.19,18.04,18.19,109200.0,18.07,18.19,18.04,18.19,109200.0
2009-04-21 11:20:00,18.18,18.24,18.13,18.13,132000.0,18.18,18.24,18.13,18.13,132000.0
2009-04-21 11:30:00,18.14,18.17,18.09,18.12,70000.0,18.14,18.17,18.09,18.12,70000.0
2009-04-21 11:40:00,18.12,18.26,18.12,18.22,116200.0,18.12,18.26,18.12,18.22,116200.0
2009-04-21 11:50:00,18.21,18.21,18.1,18.14,40200.0,18.21,18.21,18.1,18.14,40200.0
2009-04-21 12:00:00,18.15,18.19,18.12,18.16,49100.0,18.15,18.19,18.12,18.16,49100.0
2009-04-21 12:10:00,18.16,18.17,18.13,18.17,34600.0,18.16,18.17,18.13,18.17,34600.0
2009-04-21 12:20:00,18.16,18.25,18.16,18.19,63800.0,18.16,18.25,18.16,18.19,63800.0
2009-04-21 12:30:00,18.2,18.22,18.12,18.15,42600.0,18.2,18.22,18.12,18.15,42600.0
2009-04-21 12:40:00,18.15,18.18,18.13,18.14,34700.0,18.15,18.18,18.13,18.14,34700.0
2009-04-21 12:50:00,18.14,18.15,18.07,18.09,31000.0,18.14,18.15,18.07,18.09,31000.0
2009-04-21 13:00:00,18.09,18.16,18.04,18.11,93600.0,18.09,18.16,18.04,18.11,93600.0
2009-04-21 13:10:00,18.11,18.15,18.05,18.06,39900.0,18.11,18.15,18.05,18.06,39900.0
2009-04-21 13:20:00,18.07,18.09,18.07,18.09,21100.0,18.07,18.09,18.07,18.09,21100.0
2009-04-21 13:30:00,18.09,18.1,18.07,18.08,28600.0,18.09,18.1,18.07,18.08,28600.0
2009-04-21 13:40:00,18.08,18.13,18.05,18.05,46900.0,18.08,18.13,18.05,18.05,46900.0
2009-04-21 13:50:00,18.06,18.09,18.0,18.07,49100.0,18.06,18.09,18.0,18.07,49100.0
2009-04-21 14:00:00,18.07,18.11,17.99,18.0,59000.0,18.07,18.11,17.99,18.0,59000.0
2009-04-21 14:10:00,18.01,18.02,17.9,17.93,53600.0,18.01,18.02,17.9,17.93,53600.0
2009-04-21 14:20:00,17.93,18.03,17.92,18.03,49000.0,17.93,18.03,17.92,18.03,49000.0
2009-04-21 14:30:00,18.03,18.09,18.02,18.05,45600.0,18.03,18.09,18.02,18.05,45600.0
2009-04-21 14:40:00,18.05,18.1,18.03,18.03,44300.0,18.05,18.1,18.03,18.03,44300.0
2009-04-21 14:50:00,18.03,18.04,17.95,17.97,95600.0,18.03,18.04,17.95,17.97,95600.0
2009-04-21 15:00:00,17.97,18.05,17.95,18.04,108000.0,17.97,18.05,17.95,18.04,108000.0
2009-04-21 15:10:00,18.04,18.12,18.02,18.11,96200.0,18.04,18.12,18.02,18.11,96200.0
2009-04-21 15:20:00,18.1,18.11,18.05,18.07,109300.0,18.1,18.11,18.05,18.07,109300.0
2009-04-21 15:30:00,18.07,18.1,18.05,18.09,180500.0,18.07,18.1,18.05,18.09,180500.0
2009-04-21 15:40:00,18.09,18.13,18.02,18.09,214200.0,18.09,18.13,18.02,18.09,214200.0
2009-04-21 15:50:00,18.09,18.18,18.06,18.16,380300.0,18.09,18.18,18.06,18.16,380300.0
2009-04-22 09:30:00,17.9,18.12,17.78,17.97,125800.0,17.9,18.12,17.78,17.97,125800.0
2009-04-22 09:40:00,17.96,18.04,17.9,17.92,82300.0,17.96,18.04,17.9,17.92,82300.0
2009-04-22 09:50:00,17.92,18.12,17.9,18.11,106400.0,17.92,18.12,17.9,18.11,106400.0
2009-04-22 10:00:00,18.12,18.43,18.11,18.41,258200.0,18.12,18.43,18.11,18.41,258200.0
2009-04-22 10:10:00,18.42,18.63,18.32,18.63,199200.0,18.42,18.63,18.32,18.63,199200.0
2009-04-22 10:20:00,18.62,19.03,18.62,18.97,437500.0,18.62,19.03,18.62,18.97,437500.0
2009-04-22 10:30:00,18.96,18.99,18.83,18.89,233600.0,18.96,18.99,18.83,18.89,233600.0
2009-04-22 10:40:00,18.89,19.0,18.79,18.79,136700.0,18.89,19.0,18.79,18.79,136700.0
2009-04-22 10:50:00,18.79,18.83,18.69,18.69,61200.0,18.79,18.83,18.69,18.69,61200.0
2009-04-22 11:00:00,18.7,18.7,18.64,18.66,54300.0,18.7,18.7,18.64,18.66,54300.0
2009-04-22 11:10:00,18.66,18.91,18.63,18.88,142400.0,18.66,18.91,18.63,18.88,142400.0
2009-04-22 11:20:00,18.88,19.04,18.87,19.04,149600.0,18.88,19.04,18.87,19.04,149600.0
2009-04-22 11:30:00,19.03,19.22,19.03,19.19,167600.0,19.03,19.22,19.03,19.19,167600.0
2009-04-22 11:40:00,19.18,19.5,19.17,19.48,477200.0,19.18,19.5,19.17,19.48,477200.0
2009-04-22 11:50:00,19.48,19.48,19.42,19.46,157700.0,19.48,19.48,19.42,19.46,157700.0
2009-04-22 12:00:00,19.45,19.56,19.44,19.48,179900.0,19.45,19.56,19.44,19.48,179900.0
2009-04-22 12:10:00,19.47,19.54,19.46,19.48,132800.0,19.47,19.54,19.46,19.48,132800.0
2009-04-22 12:20:00,19.47,19.54,19.4,19.4,143200.0,19.47,19.54,19.4,19.4,143200.0
2009-04-22 12:30:00,19.4,19.41,19.24,19.24,106100.0,19.4,19.41,19.24,19.24,106100.0
2009-04-22 12:40:00,19.25,19.25,19.0,19.02,275100.0,19.25,19.25,19.0,19.02,275100.0
2009-04-22 12:50:00,19.01,19.02,18.94,18.95,160900.0,19.01,19.02,18.94,18.95,160900.0
2009-04-22 13:00:00,18.95,18.98,18.89,18.89,157800.0,18.95,18.98,18.89,18.89,157800.0
2009-04-22 13:10:00,18.89,18.92,18.83,18.84,242500.0,18.89,18.92,18.83,18.84,242500.0
2009-04-22 13:20:00,18.84,18.92,18.83,18.88,205400.0,18.84,18.92,18.83,18.88,205400.0
2009-04-22 13:30:00,18.89,19.05,18.89,19.01,62700.0,18.89,19.05,18.89,19.01,62700.0
2009-04-22 13:40:00,19.01,19.03,18.94,18.99,27000.0,19.01,19.03,18.94,18.99,27000.0
2009-04-22 13:50:00,18.99,19.01,18.88,18.89,38800.0,18.99,19.01,18.88,18.89,38800.0
2009-04-22 14:00:00,18.9,19.02,18.9,18.99,70200.0,18.9,19.02,18.9,18.99,70200.0
2009-04-22 14:10:00,18.99,19.11,18.98,19.1,84500.0,18.99,19.11,18.98,19.1,84500.0
2009-04-22 14:20:00,19.1,19.13,19.05,19.08,61500.0,19.1,19.13,19.05,19.08,61500.0
2009-04-22 14:30:00,19.09,19.25,19.08,19.25,169400.0,19.09,19.25,19.08,19.25,169400.0
2009-04-22 14:40:00,19.24,19.3,19.18,19.21,136100.0,19.24,19.3,19.18,19.21,136100.0
2009-04-22 14:50:00,19.21,19.32,19.2,19.23,131000.0,19.21,19.32,19.2,19.23,131000.0
2009-04-22 15:00:00,19.23,19.24,19.17,19.21,102100.0,19.23,19.24,19.17,19.21,102100.0
2009-04-22 15:10:00,19.21,19.4,19.21,19.28,168300.0,19.21,19.4,19.21,19.28,168300.0
2009-04-22 15:20:00,19.29,19.33,19.21,19.25,146700.0,19.29,19.33,19.21,19.25,146700.0
2009-04-22 15:30:00,19.24,19.24,19.05,19.06,203200.0,19.24,19.24,19.05,19.06,203200.0
2009-04-22 15:40:00,19.06,19.12,18.93,18.97,180300.0,19.06,19.12,18.93,18.97,180300.0
2009-04-22 15:50:00,18.97,19.01,18.83,18.85,500600.0,18.97,19.01,18.83,18.85,500600.0
2009-04-23 09:30:00,18.68,19.08,18.61,18.74,221000.0,18.68,19.08,18.61,18.74,221000.0
2009-04-23 09:40:00,18.74,18.83,18.59,18.63,178200.0,18.74,18.83,18.59,18.63,178200.0
2009-04-23 09:50:00,18.63,18.65,18.36,18.4,161800.0,18.63,18.65,18.36,18.4,161800.0
2009-04-23 10:00:00,18.4,18.43,18.21,18.4,128900.0,18.4,18.43,18.21,18.4,128900.0
2009-04-23 10:10:00,18.41,18.54,18.41,18.47,57200.0,18.41,18.54,18.41,18.47,57200.0
2009-04-23 10:20:00,18.47,18.61,18.44,18.51,103100.0,18.47,18.61,18.44,18.51,103100.0
2009-04-23 10:30:00,18.5,18.51,18.43,18.49,136900.0,18.5,18.51,18.43,18.49,136900.0
2009-04-23 10:40:00,18.49,18.49,18.31,18.38,61900.0,18.49,18.49,18.31,18.38,61900.0
2009-04-23 10:50:00,18.37,18.4,18.22,18.25,63700.0,18.37,18.4,18.22,18.25,63700.0
2009-04-23 11:00:00,18.24,18.25,18.18,18.21,87700.0,18.24,18.25,18.18,18.21,87700.0
2009-04-23 11:10:00,18.2,18.24,18.04,18.15,95000.0,18.2,18.24,18.04,18.15,95000.0
2009-04-23 11:20:00,18.13,18.24,18.13,18.23,36200.0,18.13,18.24,18.13,18.23,36200.0
2009-04-23 11:30:00,18.23,18.23,18.15,18.17,73400.0,18.23,18.23,18.15,18.17,73400.0
2009-04-23 11:40:00,18.17,18.2,18.15,18.16,26500.0,18.17,18.2,18.15,18.16,26500.0
2009-04-23 11:50:00,18.16,18.19,18.12,18.14,47200.0,18.16,18.19,18.12,18.14,47200.0
2009-04-23 12:00:00,18.14,18.17,18.1,18.11,35200.0,18.14,18.17,18.1,18.11,35200.0
2009-04-23 12:10:00,18.12,18.34,18.12,18.33,37500.0,18.12,18.34,18.12,18.33,37500.0
2009-04-23 12:20:00,18.34,18.36,18.25,18.27,25000.0,18.34,18.36,18.25,18.27,25000.0
2009-04-23 12:30:00,18.28,18.31,18.21,18.31,29000.0,18.28,18.31,18.21,18.31,29000.0
2009-04-23 12:40:00,18.31,18.38,18.3,18.32,36600.0,18.31,18.38,18.3,18.32,36600.0
2009-04-23 12:50:00,18.33,18.35,18.28,18.31,32100.0,18.33,18.35,18.28,18.31,32100.0
2009-04-23 13:00:00,18.32,18.37,18.32,18.36,65500.0,18.32,18.37,18.32,18.36,65500.0
2009-04-23 13:10:00,18.36,18.46,18.32,18.46,252100.0,18.36,18.46,18.32,18.46,252100.0
2009-04-23 13:20:00,18.46,18.53,18.45,18.45,108300.0,18.46,18.53,18.45,18.45,108300.0
2009-04-23 13:30:00,18.45,18.51,18.4,18.5,103200.0,18.45,18.51,18.4,18.5,103200.0
2009-04-23 13:40:00,18.5,18.5,18.4,18.44,34700.0,18.5,18.5,18.4,18.44,34700.0
2009-04-23 13:50:00,18.44,18.44,18.4,18.44,74100.0,18.44,18.44,18.4,18.44,74100.0
2009-04-23 14:00:00,18.43,18.43,18.38,18.38,104000.0,18.43,18.43,18.38,18.38,104000.0
2009-04-23 14:10:00,18.39,18.46,18.39,18.43,101400.0,18.39,18.46,18.39,18.43,101400.0
2009-04-23 14:20:00,18.43,18.46,18.4,18.45,76700.0,18.43,18.46,18.4,18.45,76700.0
2009-04-23 14:30:00,18.45,18.49,18.42,18.49,90700.0,18.45,18.49,18.42,18.49,90700.0
2009-04-23 14:40:00,18.49,18.49,18.4,18.4,214800.0,18.49,18.49,18.4,18.4,214800.0
2009-04-23 14:50:00,18.41,18.43,18.31,18.34,258200.0,18.41,18.43,18.31,18.34,258200.0
2009-04-23 15:00:00,18.33,18.42,18.33,18.4,246900.0,18.33,18.42,18.33,18.4,246900.0
2009-04-23 15:10:00,18.39,18.42,18.33,18.35,294200.0,18.39,18.42,18.33,18.35,294200.0
2009-04-23 15:20:00,18.34,18.41,18.31,18.36,196800.0,18.34,18.41,18.31,18.36,196800.0
2009-04-23 15:30:00,18.36,18.38,18.29,18.38,212300.0,18.36,18.38,18.29,18.38,212300.0
2009-04-23 15:40:00,18.37,18.44,18.32,18.43,310200.0,18.37,18.44,18.32,18.43,310200.0
2009-04-23 15:50:00,18.43,18.53,18.4,18.5,435900.0,18.43,18.53,18.4,18.5,435900.0
2009-04-24 09:30:00,18.42,18.64,18.3,18.51,61100.0,18.42,18.64,18.3,18.51,61100.0
2009-04-24 09:40:00,18.49,18.63,18.43,18.44,51700.0,18.49,18.63,18.43,18.44,51700.0
2009-04-24 09:50:00,18.45,18.7,18.42,18.64,195800.0,18.45,18.7,18.42,18.64,195800.0
2009-04-24 10:00:00,18.67,18.7,18.56,18.59,84400.0,18.67,18.7,18.56,18.59,84400.0
2009-04-24 10:10:00,18.59,18.63,18.53,18.55,52500.0,18.59,18.63,18.53,18.55,52500.0
2009-04-24 10:20:00,18.55,18.59,18.44,18.58,35500.0,18.55,18.59,18.44,18.58,35500.0
2009-04-24 10:30:00,18.57,18.62,18.53,18.58,31600.0,18.57,18.62,18.53,18.58,31600.0
2009-04-24 10:40:00,18.57,18.66,18.57,18.64,40800.0,18.57,18.66,18.57,18.64,40800.0
2009-04-24 10:50:00,18.64,18.67,18.59,18.66,26800.0,18.64,18.67,18.59,18.66,26800.0
2009-04-24 11:00:00,18.66,18.68,18.55,18.56,43500.0,18.66,18.68,18.55,18.56,43500.0
2009-04-24 11:10:00,18.57,18.65,18.55,18.57,42100.0,18.57,18.65,18.55,18.57,42100.0
2009-04-24 11:20:00,18.57,18.64,18.53,18.63,30500.0,18.57,18.64,18.53,18.63,30500.0
2009-04-24 11:30:00,18.63,18.75,18.63,18.72,47500.0,18.63,18.75,18.63,18.72,47500.0
2009-04-24 11:40:00,18.73,18.77,18.71,18.77,45600.0,18.73,18.77,18.71,18.77,45600.0
2009-04-24 11:50:00,18.76,18.83,18.75,18.8,83100.0,18.76,18.83,18.75,18.8,83100.0
2009-04-24 12:00:00,18.82,18.84,18.71,18.84,63400.0,18.82,18.84,18.71,18.84,63400.0
2009-04-24 12:10:00,18.83,18.9,18.82,18.89,50500.0,18.83,18.9,18.82,18.89,50500.0
2009-04-24 12:20:00,18.89,18.9,18.87,18.89,21300.0,18.89,18.9,18.87,18.89,21300.0
2009-04-24 12:30:00,18.88,18.97,18.88,18.95,78800.0,18.88,18.97,18.88,18.95,78800.0
2009-04-24 12:40:00,18.95,18.95,18.84,18.84,31400.0,18.95,18.95,18.84,18.84,31400.0
2009-04-24 12:50:00,18.85,18.97,18.84,18.96,40300.0,18.85,18.97,18.84,18.96,40300.0
2009-04-24 13:00:00,18.96,18.99,18.93,18.98,59800.0,18.96,18.99,18.93,18.98,59800.0
2009-04-24 13:10:00,18.99,19.11,18.97,19.09,181900.0,18.99,19.11,18.97,19.09,181900.0
2009-04-24 13:20:00,19.09,19.22,19.09,19.21,254500.0,19.09,19.22,19.09,19.21,254500.0
2009-04-24 13:30:00,19.2,19.22,19.17,19.21,146200.0,19.2,19.22,19.17,19.21,146200.0
2009-04-24 13:40:00,19.21,19.27,19.17,19.26,234800.0,19.21,19.27,19.17,19.26,234800.0
2009-04-24 13:50:00,19.26,19.33,19.25,19.33,168100.0,19.26,19.33,19.25,19.33,168100.0
2009-04-24 14:00:00,19.32,19.38,19.23,19.33,359100.0,19.32,19.38,19.23,19.33,359100.0
2009-04-24 14:10:00,19.32,19.38,19.24,19.34,480200.0,19.32,19.38,19.24,19.34,480200.0
2009-04-24 14:20:00,19.34,19.54,19.34,19.53,299200.0,19.34,19.54,19.34,19.53,299200.0
2009-04-24 14:30:00,19.54,19.66,19.5,19.65,239200.0,19.54,19.66,19.5,19.65,239200.0
2009-04-24 14:40:00,19.64,19.82,19.6,19.64,400600.0,19.64,19.82,19.6,19.64,400600.0
2009-04-24 14:50:00,19.63,19.67,19.59,19.66,165300.0,19.63,19.67,19.59,19.66,165300.0
2009-04-24 15:00:00,19.66,19.78,19.6,19.75,233500.0,19.66,19.78,19.6,19.75,233500.0
2009-04-24 15:10:00,19.75,19.75,19.65,19.67,141500.0,19.75,19.75,19.65,19.67,141500.0
2009-04-24 15:20:00,19.67,19.76,19.64,19.71,252000.0,19.67,19.76,19.64,19.71,252000.0
2009-04-24 15:30:00,19.7,19.8,19.7,19.75,314000.0,19.7,19.8,19.7,19.75,314000.0
2009-04-24 15:40:00,19.75,19.85,19.7,19.78,512200.0,19.75,19.85,19.7,19.78,512200.0
2009-04-24 15:50:00,19.79,19.83,19.62,19.67,481500.0,19.79,19.83,19.62,19.67,481500.0
2009-04-27 09:30:00,19.14,19.39,19.08,19.2,123000.0,19.14,19.39,19.08,19.2,123000.0
2009-04-27 09:40:00,19.23,19.39,19.1,19.28,130000.0,19.23,19.39,19.1,19.28,130000.0
2009-04-27 09:50:00,19.28,19.41,19.26,19.31,70800.0,19.28,19.41,19.26,19.31,70800.0
2009-04-27 10:00:00,19.32,19.34,19.11,19.2,154500.0,19.32,19.34,19.11,19.2,154500.0
2009-04-27 10:10:00,19.21,19.39,19.13,19.39,181100.0,19.21,19.39,19.13,19.39,181100.0
2009-04-27 10:20:00,19.39,19.42,19.27,19.3,84700.0,19.39,19.42,19.27,19.3,84700.0
2009-04-27 10:30:00,19.3,19.38,19.24,19.38,34600.0,19.3,19.38,19.24,19.38,34600.0
2009-04-27 10:40:00,19.38,19.51,19.38,19.48,41100.0,19.38,19.51,19.38,19.48,41100.0
2009-04-27 10:50:00,19.49,19.55,19.45,19.54,50200.0,19.49,19.55,19.45,19.54,50200.0
2009-04-27 11:00:00,19.53,19.54,19.46,19.52,73800.0,19.53,19.54,19.46,19.52,73800.0
2009-04-27 11:10:00,19.52,19.53,19.36,19.36,62600.0,19.52,19.53,19.36,19.36,62600.0
2009-04-27 11:20:00,19.36,19.39,19.3,19.38,123400.0,19.36,19.39,19.3,19.38,123400.0
2009-04-27 11:30:00,19.39,19.41,19.3,19.39,43700.0,19.39,19.41,19.3,19.39,43700.0
2009-04-27 11:40:00,19.39,19.43,19.34,19.43,37600.0,19.39,19.43,19.34,19.43,37600.0
2009-04-27 11:50:00,19.43,19.5,19.43,19.48,50400.0,19.43,19.5,19.43,19.48,50400.0
2009-04-27 12:00:00,19.49,19.5,19.41,19.41,32300.0,19.49,19.5,19.41,19.41,32300.0
2009-04-27 12:10:00,19.41,19.42,19.3,19.3,27600.0,19.41,19.42,19.3,19.3,27600.0
2009-04-27 12:20:00,19.3,19.33,19.29,19.31,32400.0,19.3,19.33,19.29,19.31,32400.0
2009-04-27 12:30:00,19.32,19.33,19.23,19.26,61900.0,19.32,19.33,19.23,19.26,61900.0
2009-04-27 12:40:00,19.26,19.26,19.18,19.19,27400.0,19.26,19.26,19.18,19.19,27400.0
2009-04-27 12:50:00,19.19,19.2,19.15,19.16,39300.0,19.19,19.2,19.15,19.16,39300.0
2009-04-27 13:00:00,19.16,19.17,19.1,19.13,71900.0,19.16,19.17,19.1,19.13,71900.0
2009-04-27 13:10:00,19.12,19.18,19.1,19.1,79900.0,19.12,19.18,19.1,19.1,79900.0
2009-04-27 13:20:00,19.11,19.13,19.06,19.06,87900.0,19.11,19.13,19.06,19.06,87900.0
2009-04-27 13:30:00,19.06,19.09,19.03,19.04,77500.0,19.06,19.09,19.03,19.04,77500.0
2009-04-27 13:40:00,19.04,19.09,19.01,19.02,83900.0,19.04,19.09,19.01,19.02,83900.0
2009-04-27 13:50:00,19.02,19.08,18.93,19.05,225900.0,19.02,19.08,18.93,19.05,225900.0
2009-04-27 14:00:00,19.06,19.06,18.94,18.97,81700.0,19.06,19.06,18.94,18.97,81700.0
2009-04-27 14:10:00,18.97,19.16,18.96,19.08,175900.0,18.97,19.16,18.96,19.08,175900.0
2009-04-27 14:20:00,19.08,19.12,19.03,19.08,76600.0,19.08,19.12,19.03,19.08,76600.0
2009-04-27 14:30:00,19.08,19.14,19.07,19.13,54700.0,19.08,19.14,19.07,19.13,54700.0
2009-04-27 14:40:00,19.13,19.14,19.02,19.05,106800.0,19.13,19.14,19.02,19.05,106800.0
2009-04-27 14:50:00,19.05,19.11,19.04,19.09,131800.0,19.05,19.11,19.04,19.09,131800.0
2009-04-27 15:00:00,19.09,19.11,18.95,18.99,100000.0,19.09,19.11,18.95,18.99,100000.0
2009-04-27 15:10:00,18.98,19.07,18.96,19.07,119700.0,18.98,19.07,18.96,19.07,119700.0
2009-04-27 15:20:00,19.08,19.11,18.96,19.0,139700.0,19.08,19.11,18.96,19.0,139700.0
2009-04-27 15:30:00,18.99,19.05,18.98,19.0,126700.0,18.99,19.05,18.98,19.0,126700.0
2009-04-27 15:40:00,18.99,19.15,18.97,19.11,216500.0,18.99,19.15,18.97,19.11,216500.0
2009-04-27 15:50:00,19.1,19.1,18.97,19.01,318200.0,19.1,19.1,18.97,19.01,318200.0
2009-04-28 09:30:00,18.77,18.98,18.54,18.63,63000.0,18.77,18.98,18.54,18.63,63000.0
2009-04-28 09:40:00,18.63,18.7,18.58,18.67,48300.0,18.63,18.7,18.58,18.67,48300.0
2009-04-28 09:50:00,18.68,18.9,18.68,18.88,49700.0,18.68,18.9,18.68,18.88,49700.0
2009-04-28 10:00:00,18.89,18.98,18.86,18.91,89300.0,18.89,18.98,18.86,18.91,89300.0
2009-04-28 10:10:00,18.89,18.93,18.84,18.92,37000.0,18.89,18.93,18.84,18.92,37000.0
2009-04-28 10:20:00,18.91,19.0,18.91,18.96,45100.0,18.91,19.0,18.91,18.96,45100.0
2009-04-28 10:30:00,18.95,19.01,18.94,18.98,53500.0,18.95,19.01,18.94,18.98,53500.0
2009-04-28 10:40:00,18.99,19.08,18.98,19.03,51700.0,18.99,19.08,18.98,19.03,51700.0
2009-04-28 10:50:00,19.03,19.06,18.97,18.97,40600.0,19.03,19.06,18.97,18.97,40600.0
2009-04-28 11:00:00,18.97,19.01,18.93,18.98,41400.0,18.97,19.01,18.93,18.98,41400.0
2009-04-28 11:10:00,18.98,19.0,18.94,18.97,36200.0,18.98,19.0,18.94,18.97,36200.0
2009-04-28 11:20:00,18.97,18.97,18.81,18.81,167000.0,18.97,18.97,18.81,18.81,167000.0
2009-04-28 11:30:00,18.82,18.82,18.75,18.8,81800.0,18.82,18.82,18.75,18.8,81800.0
2009-04-28 11:40:00,18.8,18.88,18.78,18.78,112200.0,18.8,18.88,18.78,18.78,112200.0
2009-04-28 11:50:00,18.78,18.8,18.76,18.77,47000.0,18.78,18.8,18.76,18.77,47000.0
2009-04-28 12:00:00,18.78,18.83,18.73,18.73,125400.0,18.78,18.83,18.73,18.73,125400.0
2009-04-28 12:10:00,18.73,18.74,18.65,18.7,225300.0,18.73,18.74,18.65,18.7,225300.0
2009-04-28 12:20:00,18.7,18.78,18.69,18.77,49400.0,18.7,18.78,18.69,18.77,49400.0
2009-04-28 12:30:00,18.77,18.79,18.75,18.75,19000.0,18.77,18.79,18.75,18.75,19000.0
2009-04-28 12:40:00,18.76,18.8,18.75,18.8,20900.0,18.76,18.8,18.75,18.8,20900.0
2009-04-28 12:50:00,18.8,18.82,18.78,18.82,30800.0,18.8,18.82,18.78,18.82,30800.0
2009-04-28 13:00:00,18.82,18.89,18.76,18.8,49400.0,18.82,18.89,18.76,18.8,49400.0
2009-04-28 13:10:00,18.79,18.83,18.78,18.81,31300.0,18.79,18.83,18.78,18.81,31300.0
2009-04-28 13:20:00,18.81,18.81,18.74,18.76,36100.0,18.81,18.81,18.74,18.76,36100.0
2009-04-28 13:30:00,18.75,18.83,18.74,18.82,34300.0,18.75,18.83,18.74,18.82,34300.0
2009-04-28 13:40:00,18.82,18.85,18.74,18.75,49400.0,18.82,18.85,18.74,18.75,49400.0
2009-04-28 13:50:00,18.76,18.76,18.68,18.72,43000.0,18.76,18.76,18.68,18.72,43000.0
2009-04-28 14:00:00,18.73,18.79,18.72,18.79,73800.0,18.73,18.79,18.72,18.79,73800.0
2009-04-28 14:10:00,18.79,18.83,18.75,18.77,81400.0,18.79,18.83,18.75,18.77,81400.0
2009-04-28 14:20:00,18.76,18.88,18.76,18.86,55400.0,18.76,18.88,18.76,18.86,55400.0
2009-04-28 14:30:00,18.87,18.96,18.87,18.95,62100.0,18.87,18.96,18.87,18.95,62100.0
2009-04-28 14:40:00,18.96,18.97,18.89,18.91,81400.0,18.96,18.97,18.89,18.91,81400.0
2009-04-28 14:50:00,18.91,18.93,18.87,18.88,43300.0,18.91,18.93,18.87,18.88,43300.0
2009-04-28 15:00:00,18.88,18.92,18.83,18.89,133000.0,18.88,18.92,18.83,18.89,133000.0
2009-04-28 15:10:00,18.88,18.93,18.79,18.8,115900.0,18.88,18.93,18.79,18.8,115900.0
2009-04-28 15:20:00,18.8,18.86,18.77,18.81,95800.0,18.8,18.86,18.77,18.81,95800.0
2009-04-28 15:30:00,18.8,18.8,18.73,18.77,129600.0,18.8,18.8,18.73,18.77,129600.0
2009-04-28 15:40:00,18.77,18.78,18.68,18.74,158000.0,18.77,18.78,18.68,18.74,158000.0
2009-04-28 15:50:00,18.73,18.77,18.7,18.73,311000.0,18.73,18.77,18.7,18.73,311000.0
2009-04-29 09:30:00,18.85,18.94,18.62,18.79,76400.0,18.85,18.94,18.62,18.79,76400.0
2009-04-29 09:40:00,18.76,18.86,18.76,18.78,42300.0,18.76,18.86,18.76,18.78,42300.0
2009-04-29 09:50:00,18.79,18.95,18.78,18.95,59400.0,18.79,18.95,18.78,18.95,59400.0
2009-04-29 10:00:00,18.95,18.99,18.87,18.97,81700.0,18.95,18.99,18.87,18.97,81700.0
2009-04-29 10:10:00,18.97,19.14,18.97,19.14,91500.0,18.97,19.14,18.97,19.14,91500.0
2009-04-29 10:20:00,19.13,19.16,19.08,19.11,61400.0,19.13,19.16,19.08,19.11,61400.0
2009-04-29 10:30:00,19.09,19.14,19.04,19.11,52400.0,19.09,19.14,19.04,19.11,52400.0
2009-04-29 10:40:00,19.11,19.24,19.1,19.21,55700.0,19.11,19.24,19.1,19.21,55700.0
2009-04-29 10:50:00,19.21,19.23,19.18,19.23,17700.0,19.21,19.23,19.18,19.23,17700.0
2009-04-29 11:00:00,19.22,19.24,19.14,19.16,54800.0,19.22,19.24,19.14,19.16,54800.0
2009-04-29 11:10:00,19.16,19.32,19.16,19.3,80900.0,19.16,19.32,19.16,19.3,80900.0
2009-04-29 11:20:00,19.29,19.36,19.28,19.34,76800.0,19.29,19.36,19.28,19.34,76800.0
2009-04-29 11:30:00,19.34,19.35,19.25,19.28,29100.0,19.34,19.35,19.25,19.28,29100.0
2009-04-29 11:40:00,19.29,19.33,19.27,19.3,37300.0,19.29,19.33,19.27,19.3,37300.0
2009-04-29 11:50:00,19.3,19.33,19.29,19.3,17900.0,19.3,19.33,19.29,19.3,17900.0
2009-04-29 12:00:00,19.3,19.33,19.28,19.28,22200.0,19.3,19.33,19.28,19.28,22200.0
2009-04-29 12:10:00,19.28,19.36,19.26,19.33,30500.0,19.28,19.36,19.26,19.33,30500.0
2009-04-29 12:20:00,19.33,19.34,19.25,19.31,29800.0,19.33,19.34,19.25,19.31,29800.0
2009-04-29 12:30:00,19.31,19.34,19.28,19.33,25300.0,19.31,19.34,19.28,19.33,25300.0
2009-04-29 12:40:00,19.33,19.37,19.29,19.35,47700.0,19.33,19.37,19.29,19.35,47700.0
2009-04-29 12:50:00,19.34,19.35,19.3,19.33,27400.0,19.34,19.35,19.3,19.33,27400.0
2009-04-29 13:00:00,19.34,19.39,19.31,19.37,32300.0,19.34,19.39,19.31,19.37,32300.0
2009-04-29 13:10:00,19.37,19.38,19.34,19.36,39400.0,19.37,19.38,19.34,19.36,39400.0
2009-04-29 13:20:00,19.37,19.43,19.36,19.4,45700.0,19.37,19.43,19.36,19.4,45700.0
2009-04-29 13:30:00,19.4,19.45,19.38,19.4,39000.0,19.4,19.45,19.38,19.4,39000.0
2009-04-29 13:40:00,19.4,19.51,19.4,19.48,76300.0,19.4,19.51,19.4,19.48,76300.0
2009-04-29 13:50:00,19.49,19.54,19.48,19.53,83900.0,19.49,19.54,19.48,19.53,83900.0
2009-04-29 14:00:00,19.53,19.59,19.49,19.56,98400.0,19.53,19.59,19.49,19.56,98400.0
2009-04-29 14:10:00,19.57,19.59,19.41,19.49,136100.0,19.57,19.59,19.41,19.49,136100.0
2009-04-29 14:20:00,19.49,19.59,19.43,19.56,115700.0,19.49,19.59,19.43,19.56,115700.0
2009-04-29 14:30:00,19.57,19.65,19.51,19.62,104500.0,19.57,19.65,19.51,19.62,104500.0
2009-04-29 14:40:00,19.62,19.66,19.52,19.57,177100.0,19.62,19.66,19.52,19.57,177100.0
2009-04-29 14:50:00,19.58,19.59,19.5,19.58,209700.0,19.58,19.59,19.5,19.58,209700.0
2009-04-29 15:00:00,19.57,19.6,19.5,19.51,187800.0,19.57,19.6,19.5,19.51,187800.0
2009-04-29 15:10:00,19.51,19.58,19.42,19.44,131300.0,19.51,19.58,19.42,19.44,131300.0
2009-04-29 15:20:00,19.44,19.49,19.34,19.4,161400.0,19.44,19.49,19.34,19.4,161400.0
2009-04-29 15:30:00,19.4,19.45,19.31,19.45,197000.0,19.4,19.45,19.31,19.45,197000.0
2009-04-29 15:40:00,19.45,19.48,19.31,19.35,218500.0,19.45,19.48,19.31,19.35,218500.0
2009-04-29 15:50:00,19.36,19.45,19.35,19.45,263100.0,19.36,19.45,19.35,19.45,263100.0
2009-04-30 09:30:00,19.47,19.64,19.32,19.62,69800.0,19.47,19.64,19.32,19.62,69800.0
2009-04-30 09:40:00,19.62,19.77,19.6,19.63,71000.0,19.62,19.77,19.6,19.63,71000.0
2009-04-30 09:50:00,19.61,19.72,19.61,19.7,50000.0,19.61,19.72,19.61,19.7,50000.0
2009-04-30 10:00:00,19.7,19.95,19.7,19.95,101800.0,19.7,19.95,19.7,19.95,101800.0
2009-04-30 10:10:00,19.94,19.99,19.94,19.98,111500.0,19.94,19.99,19.94,19.98,111500.0
2009-04-30 10:20:00,19.98,20.19,19.94,20.17,252100.0,19.98,20.19,19.94,20.17,252100.0
2009-04-30 10:30:00,20.18,20.23,20.07,20.08,205900.0,20.18,20.23,20.07,20.08,205900.0
2009-04-30 10:40:00,20.07,20.19,20.04,20.19,113400.0,20.07,20.19,20.04,20.19,113400.0
2009-04-30 10:50:00,20.19,20.26,20.17,20.22,89100.0,20.19,20.26,20.17,20.22,89100.0
2009-04-30 11:00:00,20.23,20.28,20.2,20.25,90400.0,20.23,20.28,20.2,20.25,90400.0
2009-04-30 11:10:00,20.26,20.27,20.18,20.18,53100.0,20.26,20.27,20.18,20.18,53100.0
2009-04-30 11:20:00,20.17,20.25,20.15,20.24,63100.0,20.17,20.25,20.15,20.24,63100.0
2009-04-30 11:30:00,20.23,20.3,20.22,20.22,85800.0,20.23,20.3,20.22,20.22,85800.0
2009-04-30 11:40:00,20.22,20.29,20.22,20.24,39800.0,20.22,20.29,20.22,20.24,39800.0
2009-04-30 11:50:00,20.24,20.24,20.13,20.17,72800.0,20.24,20.24,20.13,20.17,72800.0
2009-04-30 12:00:00,20.18,20.22,20.11,20.14,71100.0,20.18,20.22,20.11,20.14,71100.0
2009-04-30 12:10:00,20.14,20.21,20.13,20.2,29300.0,20.14,20.21,20.13,20.2,29300.0
2009-04-30 12:20:00,20.2,20.26,20.19,20.26,56100.0,20.2,20.26,20.19,20.26,56100.0
2009-04-30 12:30:00,20.27,20.27,20.1,20.15,70700.0,20.27,20.27,20.1,20.15,70700.0
2009-04-30 12:40:00,20.14,20.15,20.03,20.05,79200.0,20.14,20.15,20.03,20.05,79200.0
2009-04-30 12:50:00,20.04,20.08,19.99,20.02,65900.0,20.04,20.08,19.99,20.02,65900.0
2009-04-30 13:00:00,20.03,20.11,19.99,20.08,42900.0,20.03,20.11,19.99,20.08,42900.0
2009-04-30 13:10:00,20.07,20.08,19.93,19.94,42100.0,20.07,20.08,19.93,19.94,42100.0
2009-04-30 13:20:00,19.93,19.94,19.79,19.92,246900.0,19.93,19.94,19.79,19.92,246900.0
2009-04-30 13:30:00,19.93,20.05,19.93,19.96,127900.0,19.93,20.05,19.93,19.96,127900.0
2009-04-30 13:40:00,19.96,20.02,19.94,19.96,68400.0,19.96,20.02,19.94,19.96,68400.0
2009-04-30 13:50:00,19.96,20.03,19.94,20.01,43100.0,19.96,20.03,19.94,20.01,43100.0
2009-04-30 14:00:00,20.01,20.01,19.94,19.94,46800.0,20.01,20.01,19.94,19.94,46800.0
2009-04-30 14:10:00,19.95,19.98,19.9,19.98,79400.0,19.95,19.98,19.9,19.98,79400.0
2009-04-30 14:20:00,19.98,20.04,19.97,20.0,59700.0,19.98,20.04,19.97,20.0,59700.0
2009-04-30 14:30:00,20.01,20.01,19.93,19.95,84500.0,20.01,20.01,19.93,19.95,84500.0
2009-04-30 14:40:00,19.95,19.96,19.88,19.9,76200.0,19.95,19.96,19.88,19.9,76200.0
2009-04-30 14:50:00,19.9,19.97,19.87,19.93,80800.0,19.9,19.97,19.87,19.93,80800.0
2009-04-30 15:00:00,19.94,19.96,19.79,19.83,168400.0,19.94,19.96,19.79,19.83,168400.0
2009-04-30 15:10:00,19.82,19.92,19.76,19.81,215100.0,19.82,19.92,19.76,19.81,215100.0
2009-04-30 15:20:00,19.81,19.88,19.8,19.86,207500.0,19.81,19.88,19.8,19.86,207500.0
2009-04-30 15:30:00,19.87,20.03,19.84,20.01,207900.0,19.87,20.03,19.84,20.01,207900.0
2009-04-30 15:40:00,20.01,20.02,19.91,19.96,137500.0,20.01,20.02,19.91,19.96,137500.0
2009-04-30 15:50:00,19.97,20.04,19.9,19.94,253700.0,19.97,20.04,19.9,19.94,253700.0
2009-05-01 09:30:00,20.2,20.33,19.75,19.88,51600.0,20.2,20.33,19.75,19.88,51600.0
2009-05-01 09:40:00,19.87,19.9,19.61,19.63,78300.0,19.87,19.9,19.61,19.63,78300.0
2009-05-01 09:50:00,19.63,19.76,19.61,19.7,58000.0,19.63,19.76,19.61,19.7,58000.0
2009-05-01 10:00:00,19.71,19.87,19.67,19.74,116300.0,19.71,19.87,19.67,19.74,116300.0
2009-05-01 10:10:00,19.74,19.78,19.61,19.61,37500.0,19.74,19.78,19.61,19.61,37500.0
2009-05-01 10:20:00,19.6,19.6,19.49,19.5,141300.0,19.6,19.6,19.49,19.5,141300.0
2009-05-01 10:30:00,19.49,19.55,19.47,19.52,69500.0,19.49,19.55,19.47,19.52,69500.0
2009-05-01 10:40:00,19.52,19.55,19.48,19.51,68600.0,19.52,19.55,19.48,19.51,68600.0
2009-05-01 10:50:00,19.51,19.6,19.48,19.59,60400.0,19.51,19.6,19.48,19.59,60400.0
2009-05-01 11:00:00,19.6,19.65,19.58,19.65,26200.0,19.6,19.65,19.58,19.65,26200.0
2009-05-01 11:10:00,19.65,19.73,19.64,19.67,37000.0,19.65,19.73,19.64,19.67,37000.0
2009-05-01 11:20:00,19.66,19.68,19.61,19.65,64800.0,19.66,19.68,19.61,19.65,64800.0
2009-05-01 11:30:00,19.65,19.67,19.58,19.61,41200.0,19.65,19.67,19.58,19.61,41200.0
2009-05-01 11:40:00,19.61,19.64,19.6,19.63,39300.0,19.61,19.64,19.6,19.63,39300.0
2009-05-01 11:50:00,19.63,19.63,19.51,19.55,40800.0,19.63,19.63,19.51,19.55,40800.0
2009-05-01 12:00:00,19.56,19.62,19.54,19.62,38100.0,19.56,19.62,19.54,19.62,38100.0
2009-05-01 12:10:00,19.61,19.7,19.59,19.7,23900.0,19.61,19.7,19.59,19.7,23900.0
2009-05-01 12:20:00,19.7,19.7,19.59,19.59,22800.0,19.7,19.7,19.59,19.59,22800.0
2009-05-01 12:30:00,19.58,19.7,19.56,19.7,36800.0,19.58,19.7,19.56,19.7,36800.0
2009-05-01 12:40:00,19.69,19.69,19.62,19.63,25000.0,19.69,19.69,19.62,19.63,25000.0
2009-05-01 12:50:00,19.63,19.71,19.59,19.67,40400.0,19.63,19.71,19.59,19.67,40400.0
2009-05-01 13:00:00,19.67,19.69,19.62,19.68,35700.0,19.67,19.69,19.62,19.68,35700.0
2009-05-01 13:10:00,19.68,19.71,19.67,19.7,37500.0,19.68,19.71,19.67,19.7,37500.0
2009-05-01 13:20:00,19.7,19.75,19.69,19.75,34800.0,19.7,19.75,19.69,19.75,34800.0
2009-05-01 13:30:00,19.74,19.78,19.7,19.77,24400.0,19.74,19.78,19.7,19.77,24400.0
2009-05-01 13:40:00,19.77,19.81,19.73,19.74,37500.0,19.77,19.81,19.73,19.74,37500.0
2009-05-01 13:50:00,19.74,19.75,19.71,19.72,35500.0,19.74,19.75,19.71,19.72,35500.0
2009-05-01 14:00:00,19.72,19.74,19.67,19.72,40600.0,19.72,19.74,19.67,19.72,40600.0
2009-05-01 14:10:00,19.72,19.73,19.66,19.67,35000.0,19.72,19.73,19.66,19.67,35000.0
2009-05-01 14:20:00,19.67,19.7,19.66,19.66,37800.0,19.67,19.7,19.66,19.66,37800.0
2009-05-01 14:30:00,19.65,19.68,19.61,19.61,67700.0,19.65,19.68,19.61,19.61,67700.0
2009-05-01 14:40:00,19.62,19.69,19.61,19.65,58600.0,19.62,19.69,19.61,19.65,58600.0
2009-05-01 14:50:00,19.66,19.69,19.62,19.65,85600.0,19.66,19.69,19.62,19.65,85600.0
2009-05-01 15:00:00,19.66,19.73,19.61,19.61,53000.0,19.66,19.73,19.61,19.61,53000.0
2009-05-01 15:10:00,19.61,19.62,19.54,19.55,63900.0,19.61,19.62,19.54,19.55,63900.0
2009-05-01 15:20:00,19.54,19.59,19.53,19.57,65000.0,19.54,19.59,19.53,19.57,65000.0
2009-05-01 15:30:00,19.56,19.58,19.52,19.55,95400.0,19.56,19.58,19.52,19.55,95400.0
2009-05-01 15:40:00,19.55,19.58,19.51,19.56,128600.0,19.55,19.58,19.51,19.56,128600.0
2009-05-01 15:50:00,19.57,19.71,19.54,19.6,247500.0,19.57,19.71,19.54,19.6,247500.0
2009-05-04 09:30:00,19.86,19.95,19.75,19.94,96600.0,19.86,19.95,19.75,19.94,96600.0
2009-05-04 09:40:00,19.93,20.03,19.9,19.99,41300.0,19.93,20.03,19.9,19.99,41300.0
2009-05-04 09:50:00,19.99,20.1,19.96,20.1,75600.0,19.99,20.1,19.96,20.1,75600.0
2009-05-04 10:00:00,20.09,20.25,20.08,20.17,111200.0,20.09,20.25,20.08,20.17,111200.0
2009-05-04 10:10:00,20.18,20.22,20.15,20.18,54200.0,20.18,20.22,20.15,20.18,54200.0
2009-05-04 10:20:00,20.18,20.26,20.17,20.23,59200.0,20.18,20.26,20.17,20.23,59200.0
2009-05-04 10:30:00,20.23,20.25,20.16,20.17,70400.0,20.23,20.25,20.16,20.17,70400.0
2009-05-04 10:40:00,20.17,20.21,20.09,20.21,114200.0,20.17,20.21,20.09,20.21,114200.0
2009-05-04 10:50:00,20.21,20.27,20.2,20.23,64600.0,20.21,20.27,20.2,20.23,64600.0
2009-05-04 11:00:00,20.22,20.4,20.22,20.35,134700.0,20.22,20.4,20.22,20.35,134700.0
2009-05-04 11:10:00,20.35,20.4,20.28,20.28,89600.0,20.35,20.4,20.28,20.28,89600.0
2009-05-04 11:20:00,20.29,20.32,20.25,20.3,34500.0,20.29,20.32,20.25,20.3,34500.0
2009-05-04 11:30:00,20.31,20.31,20.23,20.24,52200.0,20.31,20.31,20.23,20.24,52200.0
2009-05-04 11:40:00,20.23,20.26,20.18,20.23,36700.0,20.23,20.26,20.18,20.23,36700.0
2009-05-04 11:50:00,20.23,20.25,20.15,20.19,38700.0,20.23,20.25,20.15,20.19,38700.0
2009-05-04 12:00:00,20.19,20.29,20.18,20.24,42600.0,20.19,20.29,20.18,20.24,42600.0
2009-05-04 12:10:00,20.24,20.25,20.16,20.18,30700.0,20.24,20.25,20.16,20.18,30700.0
2009-05-04 12:20:00,20.18,20.22,20.12,20.19,63200.0,20.18,20.22,20.12,20.19,63200.0
2009-05-04 12:30:00,20.19,20.26,20.18,20.22,40200.0,20.19,20.26,20.18,20.22,40200.0
2009-05-04 12:40:00,20.22,20.31,20.2,20.28,34900.0,20.22,20.31,20.2,20.28,34900.0
2009-05-04 12:50:00,20.29,20.29,20.22,20.23,29500.0,20.29,20.29,20.22,20.23,29500.0
2009-05-04 13:00:00,20.23,20.26,20.21,20.24,22000.0,20.23,20.26,20.21,20.24,22000.0
2009-05-04 13:10:00,20.24,20.24,20.17,20.17,25900.0,20.24,20.24,20.17,20.17,25900.0
2009-05-04 13:20:00,20.17,20.22,20.16,20.22,29400.0,20.17,20.22,20.16,20.22,29400.0
2009-05-04 13:30:00,20.22,20.26,20.22,20.24,17400.0,20.22,20.26,20.22,20.24,17400.0
2009-05-04 13:40:00,20.25,20.3,20.23,20.28,38700.0,20.25,20.3,20.23,20.28,38700.0
2009-05-04 13:50:00,20.28,20.32,20.24,20.3,41800.0,20.28,20.32,20.24,20.3,41800.0
2009-05-04 14:00:00,20.3,20.33,20.24,20.24,79700.0,20.3,20.33,20.24,20.24,79700.0
2009-05-04 14:10:00,20.24,20.27,20.23,20.27,70100.0,20.24,20.27,20.23,20.27,70100.0
2009-05-04 14:20:00,20.26,20.31,20.24,20.31,57200.0,20.26,20.31,20.24,20.31,57200.0
2009-05-04 14:30:00,20.3,20.31,20.25,20.27,51800.0,20.3,20.31,20.25,20.27,51800.0
2009-05-04 14:40:00,20.28,20.34,20.27,20.29,87400.0,20.28,20.34,20.27,20.29,87400.0
2009-05-04 14:50:00,20.29,20.31,20.21,20.25,91700.0,20.29,20.31,20.21,20.25,91700.0
2009-05-04 15:00:00,20.24,20.3,20.24,20.28,72200.0,20.24,20.3,20.24,20.28,72200.0
2009-05-04 15:10:00,20.28,20.37,20.25,20.37,98000.0,20.28,20.37,20.25,20.37,98000.0
2009-05-04 15:20:00,20.37,20.39,20.34,20.35,137700.0,20.37,20.39,20.34,20.35,137700.0
2009-05-04 15:30:00,20.35,20.4,20.31,20.34,181900.0,20.35,20.4,20.31,20.34,181900.0
2009-05-04 15:40:00,20.35,20.44,20.33,20.39,165600.0,20.35,20.44,20.33,20.39,165600.0
2009-05-04 15:50:00,20.4,20.52,20.4,20.52,365300.0,20.4,20.52,20.4,20.52,365300.0
2009-05-05 09:30:00,20.0,20.53,20.0,20.39,96800.0,20.0,20.53,20.0,20.39,96800.0
2009-05-05 09:40:00,20.41,20.42,20.15,20.16,113700.0,20.41,20.42,20.15,20.16,113700.0
2009-05-05 09:50:00,20.15,20.25,20.08,20.21,96500.0,20.15,20.25,20.08,20.21,96500.0
2009-05-05 10:00:00,20.21,20.42,20.14,20.38,175900.0,20.21,20.42,20.14,20.38,175900.0
2009-05-05 10:10:00,20.38,20.65,20.37,20.62,179500.0,20.38,20.65,20.37,20.62,179500.0
2009-05-05 10:20:00,20.61,20.61,20.37,20.4,76900.0,20.61,20.61,20.37,20.4,76900.0
2009-05-05 10:30:00,20.4,20.4,20.24,20.28,84800.0,20.4,20.4,20.24,20.28,84800.0
2009-05-05 10:40:00,20.29,20.46,20.22,20.42,121300.0,20.29,20.46,20.22,20.42,121300.0
2009-05-05 10:50:00,20.41,20.43,20.19,20.22,70100.0,20.41,20.43,20.19,20.22,70100.0
2009-05-05 11:00:00,20.21,20.32,20.21,20.3,84100.0,20.21,20.32,20.21,20.3,84100.0
2009-05-05 11:10:00,20.29,20.3,20.23,20.25,81800.0,20.29,20.3,20.23,20.25,81800.0
2009-05-05 11:20:00,20.24,20.27,20.22,20.25,41900.0,20.24,20.27,20.22,20.25,41900.0
2009-05-05 11:30:00,20.25,20.4,20.25,20.4,51000.0,20.25,20.4,20.25,20.4,51000.0
2009-05-05 11:40:00,20.4,20.52,20.39,20.5,85400.0,20.4,20.52,20.39,20.5,85400.0
2009-05-05 11:50:00,20.5,20.51,20.41,20.42,74000.0,20.5,20.51,20.41,20.42,74000.0
2009-05-05 12:00:00,20.42,20.42,20.35,20.36,61900.0,20.42,20.42,20.35,20.36,61900.0
2009-05-05 12:10:00,20.36,20.37,20.32,20.36,72700.0,20.36,20.37,20.32,20.36,72700.0
2009-05-05 12:20:00,20.35,20.36,20.28,20.35,59300.0,20.35,20.36,20.28,20.35,59300.0
2009-05-05 12:30:00,20.35,20.35,20.23,20.25,91700.0,20.35,20.35,20.23,20.25,91700.0
2009-05-05 12:40:00,20.25,20.32,20.24,20.32,54300.0,20.25,20.32,20.24,20.32,54300.0
2009-05-05 12:50:00,20.32,20.37,20.24,20.34,56400.0,20.32,20.37,20.24,20.34,56400.0
2009-05-05 13:00:00,20.34,20.4,20.32,20.33,41700.0,20.34,20.4,20.32,20.33,41700.0
2009-05-05 13:10:00,20.34,20.36,20.26,20.31,47500.0,20.34,20.36,20.26,20.31,47500.0
2009-05-05 13:20:00,20.31,20.33,20.29,20.32,34400.0,20.31,20.33,20.29,20.32,34400.0
2009-05-05 13:30:00,20.31,20.32,20.24,20.3,63900.0,20.31,20.32,20.24,20.3,63900.0
2009-05-05 13:40:00,20.31,20.35,20.29,20.33,67300.0,20.31,20.35,20.29,20.33,67300.0
2009-05-05 13:50:00,20.34,20.38,20.31,20.31,49700.0,20.34,20.38,20.31,20.31,49700.0
2009-05-05 14:00:00,20.31,20.33,20.29,20.31,44900.0,20.31,20.33,20.29,20.31,44900.0
2009-05-05 14:10:00,20.31,20.35,20.3,20.32,64000.0,20.31,20.35,20.3,20.32,64000.0
2009-05-05 14:20:00,20.32,20.33,20.22,20.26,145200.0,20.32,20.33,20.22,20.26,145200.0
2009-05-05 14:30:00,20.26,20.31,20.24,20.26,103100.0,20.26,20.31,20.24,20.26,103100.0
2009-05-05 14:40:00,20.26,20.29,20.22,20.27,85000.0,20.26,20.29,20.22,20.27,85000.0
2009-05-05 14:50:00,20.27,20.32,20.24,20.25,66300.0,20.27,20.32,20.24,20.25,66300.0
2009-05-05 15:00:00,20.25,20.34,20.23,20.3,73200.0,20.25,20.34,20.23,20.3,73200.0
2009-05-05 15:10:00,20.3,20.32,20.24,20.31,89700.0,20.3,20.32,20.24,20.31,89700.0
2009-05-05 15:20:00,20.31,20.36,20.27,20.32,105100.0,20.31,20.36,20.27,20.32,105100.0
2009-05-05 15:30:00,20.32,20.42,20.32,20.36,102800.0,20.32,20.42,20.32,20.36,102800.0
2009-05-05 15:40:00,20.35,20.47,20.35,20.45,155000.0,20.35,20.47,20.35,20.45,155000.0
2009-05-05 15:50:00,20.46,20.47,20.4,20.44,214900.0,20.46,20.47,20.4,20.44,214900.0
2009-05-06 09:30:00,20.65,20.66,20.36,20.38,46900.0,20.65,20.66,20.36,20.38,46900.0
2009-05-06 09:40:00,20.37,20.48,20.34,20.34,38600.0,20.37,20.48,20.34,20.34,38600.0
2009-05-06 09:50:00,20.36,20.54,20.33,20.46,60800.0,20.36,20.54,20.33,20.46,60800.0
2009-05-06 10:00:00,20.47,20.48,20.17,20.24,53900.0,20.47,20.48,20.17,20.24,53900.0
2009-05-06 10:10:00,20.24,20.3,20.14,20.17,88400.0,20.24,20.3,20.14,20.17,88400.0
2009-05-06 10:20:00,20.18,20.2,19.95,19.95,65700.0,20.18,20.2,19.95,19.95,65700.0
2009-05-06 10:30:00,19.94,20.07,19.87,20.06,69300.0,19.94,20.07,19.87,20.06,69300.0
2009-05-06 10:40:00,20.07,20.11,20.02,20.04,74100.0,20.07,20.11,20.02,20.04,74100.0
2009-05-06 10:50:00,20.05,20.17,20.05,20.15,38800.0,20.05,20.17,20.05,20.15,38800.0
2009-05-06 11:00:00,20.14,20.22,20.12,20.18,59400.0,20.14,20.22,20.12,20.18,59400.0
2009-05-06 11:10:00,20.18,20.23,20.1,20.1,73300.0,20.18,20.23,20.1,20.1,73300.0
2009-05-06 11:20:00,20.1,20.14,20.01,20.06,77800.0,20.1,20.14,20.01,20.06,77800.0
2009-05-06 11:30:00,20.05,20.13,20.0,20.06,89800.0,20.05,20.13,20.0,20.06,89800.0
2009-05-06 11:40:00,20.06,20.07,20.02,20.03,49500.0,20.06,20.07,20.02,20.03,49500.0
2009-05-06 11:50:00,20.03,20.13,20.02,20.13,43600.0,20.03,20.13,20.02,20.13,43600.0
2009-05-06 12:00:00,20.12,20.14,20.06,20.07,26800.0,20.12,20.14,20.06,20.07,26800.0
2009-05-06 12:10:00,20.07,20.15,20.07,20.13,48500.0,20.07,20.15,20.07,20.13,48500.0
2009-05-06 12:20:00,20.13,20.16,20.1,20.15,26300.0,20.13,20.16,20.1,20.15,26300.0
2009-05-06 12:30:00,20.16,20.16,20.04,20.04,52500.0,20.16,20.16,20.04,20.04,52500.0
2009-05-06 12:40:00,20.05,20.1,20.03,20.09,38000.0,20.05,20.1,20.03,20.09,38000.0
2009-05-06 12:50:00,20.09,20.15,20.07,20.13,56500.0,20.09,20.15,20.07,20.13,56500.0
2009-05-06 13:00:00,20.13,20.18,20.1,20.13,53500.0,20.13,20.18,20.1,20.13,53500.0
2009-05-06 13:10:00,20.13,20.21,20.09,20.19,81000.0,20.13,20.21,20.09,20.19,81000.0
2009-05-06 13:20:00,20.2,20.24,20.12,20.14,83400.0,20.2,20.24,20.12,20.14,83400.0
2009-05-06 13:30:00,20.13,20.25,20.11,20.24,72600.0,20.13,20.25,20.11,20.24,72600.0
2009-05-06 13:40:00,20.23,20.26,20.19,20.23,39400.0,20.23,20.26,20.19,20.23,39400.0
2009-05-06 13:50:00,20.22,20.36,20.21,20.35,37800.0,20.22,20.36,20.21,20.35,37800.0
2009-05-06 14:00:00,20.35,20.39,20.34,20.38,56200.0,20.35,20.39,20.34,20.38,56200.0
2009-05-06 14:10:00,20.39,20.39,20.34,20.39,47700.0,20.39,20.39,20.34,20.39,47700.0
2009-05-06 14:20:00,20.4,20.52,20.4,20.52,109900.0,20.4,20.52,20.4,20.52,109900.0
2009-05-06 14:30:00,20.52,20.59,20.5,20.51,60100.0,20.52,20.59,20.5,20.51,60100.0
2009-05-06 14:40:00,20.52,20.53,20.44,20.52,89300.0,20.52,20.53,20.44,20.52,89300.0
2009-05-06 14:50:00,20.52,20.54,20.44,20.45,39000.0,20.52,20.54,20.44,20.45,39000.0
2009-05-06 15:00:00,20.45,20.5,20.41,20.46,79900.0,20.45,20.5,20.41,20.46,79900.0
2009-05-06 15:10:00,20.46,20.46,20.41,20.45,98500.0,20.46,20.46,20.41,20.45,98500.0
2009-05-06 15:20:00,20.45,20.48,20.33,20.4,208600.0,20.45,20.48,20.33,20.4,208600.0
2009-05-06 15:30:00,20.41,20.41,20.28,20.35,170700.0,20.41,20.41,20.28,20.35,170700.0
2009-05-06 15:40:00,20.35,20.43,20.35,20.43,157800.0,20.35,20.43,20.35,20.43,157800.0
2009-05-06 15:50:00,20.42,20.5,20.35,20.5,295800.0,20.42,20.5,20.35,20.5,295800.0
2009-05-07 09:30:00,20.57,20.57,20.21,20.38,99700.0,20.57,20.57,20.21,20.38,99700.0
2009-05-07 09:40:00,20.39,20.39,20.07,20.07,87800.0,20.39,20.39,20.07,20.07,87800.0
2009-05-07 09:50:00,20.07,20.11,19.92,19.95,184800.0,20.07,20.11,19.92,19.95,184800.0
2009-05-07 10:00:00,19.95,19.96,19.73,19.79,188200.0,19.95,19.96,19.73,19.79,188200.0
2009-05-07 10:10:00,19.77,19.82,19.75,19.78,81400.0,19.77,19.82,19.75,19.78,81400.0
2009-05-07 10:20:00,19.78,19.79,19.56,19.57,124000.0,19.78,19.79,19.56,19.57,124000.0
2009-05-07 10:30:00,19.56,19.67,19.46,19.65,123900.0,19.56,19.67,19.46,19.65,123900.0
2009-05-07 10:40:00,19.65,19.73,19.63,19.7,79200.0,19.65,19.73,19.63,19.7,79200.0
2009-05-07 10:50:00,19.7,19.7,19.6,19.62,92600.0,19.7,19.7,19.6,19.62,92600.0
2009-05-07 11:00:00,19.62,19.65,19.47,19.47,142100.0,19.62,19.65,19.47,19.47,142100.0
2009-05-07 11:10:00,19.46,19.51,19.44,19.49,87700.0,19.46,19.51,19.44,19.49,87700.0
2009-05-07 11:20:00,19.49,19.54,19.4,19.42,111200.0,19.49,19.54,19.4,19.42,111200.0
2009-05-07 11:30:00,19.43,19.47,19.39,19.45,84200.0,19.43,19.47,19.39,19.45,84200.0
2009-05-07 11:40:00,19.45,19.49,19.42,19.46,48100.0,19.45,19.49,19.42,19.46,48100.0
2009-05-07 11:50:00,19.47,19.62,19.46,19.61,57300.0,19.47,19.62,19.46,19.61,57300.0
2009-05-07 12:00:00,19.61,19.66,19.59,19.61,25000.0,19.61,19.66,19.59,19.61,25000.0
2009-05-07 12:10:00,19.61,19.61,19.58,19.58,14000.0,19.61,19.61,19.58,19.58,14000.0
2009-05-07 12:20:00,19.58,19.58,19.52,19.53,34600.0,19.58,19.58,19.52,19.53,34600.0
2009-05-07 12:30:00,19.52,19.56,19.51,19.56,32900.0,19.52,19.56,19.51,19.56,32900.0
2009-05-07 12:40:00,19.55,19.62,19.55,19.61,37600.0,19.55,19.62,19.55,19.61,37600.0
2009-05-07 12:50:00,19.61,19.62,19.58,19.6,33400.0,19.61,19.62,19.58,19.6,33400.0
2009-05-07 13:00:00,19.6,19.61,19.52,19.57,85400.0,19.6,19.61,19.52,19.57,85400.0
2009-05-07 13:10:00,19.58,19.59,19.48,19.55,89100.0,19.58,19.59,19.48,19.55,89100.0
2009-05-07 13:20:00,19.55,19.58,19.5,19.52,52400.0,19.55,19.58,19.5,19.52,52400.0
2009-05-07 13:30:00,19.52,19.55,19.46,19.47,79800.0,19.52,19.55,19.46,19.47,79800.0
2009-05-07 13:40:00,19.46,19.48,19.4,19.48,56900.0,19.46,19.48,19.4,19.48,56900.0
2009-05-07 13:50:00,19.48,19.49,19.42,19.42,68100.0,19.48,19.49,19.42,19.42,68100.0
2009-05-07 14:00:00,19.43,19.43,19.38,19.39,80100.0,19.43,19.43,19.38,19.39,80100.0
2009-05-07 14:10:00,19.4,19.4,19.33,19.34,124500.0,19.4,19.4,19.33,19.34,124500.0
2009-05-07 14:20:00,19.33,19.39,19.33,19.39,69300.0,19.33,19.39,19.33,19.39,69300.0
2009-05-07 14:30:00,19.39,19.39,19.31,19.32,71600.0,19.39,19.39,19.31,19.32,71600.0
2009-05-07 14:40:00,19.32,19.33,19.26,19.32,101200.0,19.32,19.33,19.26,19.32,101200.0
2009-05-07 14:50:00,19.33,19.37,19.28,19.33,114100.0,19.33,19.37,19.28,19.33,114100.0
2009-05-07 15:00:00,19.33,19.43,19.3,19.38,145200.0,19.33,19.43,19.3,19.38,145200.0
2009-05-07 15:10:00,19.38,19.42,19.34,19.42,108700.0,19.38,19.42,19.34,19.42,108700.0
2009-05-07 15:20:00,19.42,19.48,19.37,19.41,121500.0,19.42,19.48,19.37,19.41,121500.0
2009-05-07 15:30:00,19.41,19.44,19.25,19.42,147100.0,19.41,19.44,19.25,19.42,147100.0
2009-05-07 15:40:00,19.41,19.48,19.4,19.47,183600.0,19.41,19.48,19.4,19.47,183600.0
2009-05-07 15:50:00,19.47,19.59,19.46,19.47,334400.0,19.47,19.59,19.46,19.47,334400.0
2009-05-08 09:30:00,19.79,19.95,19.61,19.91,57100.0,19.79,19.95,19.61,19.91,57100.0
2009-05-08 09:40:00,19.95,20.05,19.89,20.01,86200.0,19.95,20.05,19.89,20.01,86200.0
2009-05-08 09:50:00,20.02,20.03,19.86,19.88,64900.0,20.02,20.03,19.86,19.88,64900.0
2009-05-08 10:00:00,19.88,19.89,19.74,19.82,65200.0,19.88,19.89,19.74,19.82,65200.0
2009-05-08 10:10:00,19.82,19.82,19.52,19.59,97000.0,19.82,19.82,19.52,19.59,97000.0
2009-05-08 10:20:00,19.59,19.66,19.52,19.59,63800.0,19.59,19.66,19.52,19.59,63800.0
2009-05-08 10:30:00,19.59,19.6,19.49,19.55,133600.0,19.59,19.6,19.49,19.55,133600.0
2009-05-08 10:40:00,19.55,19.55,19.48,19.5,105700.0,19.55,19.55,19.48,19.5,105700.0
2009-05-08 10:50:00,19.5,19.5,19.33,19.33,220600.0,19.5,19.5,19.33,19.33,220600.0
2009-05-08 11:00:00,19.33,19.46,19.33,19.37,282200.0,19.33,19.46,19.33,19.37,282200.0
2009-05-08 11:10:00,19.37,19.51,19.33,19.5,101100.0,19.37,19.51,19.33,19.5,101100.0
2009-05-08 11:20:00,19.51,19.51,19.43,19.47,30600.0,19.51,19.51,19.43,19.47,30600.0
2009-05-08 11:30:00,19.46,19.54,19.45,19.5,46200.0,19.46,19.54,19.45,19.5,46200.0
2009-05-08 11:40:00,19.5,19.61,19.49,19.6,54100.0,19.5,19.61,19.49,19.6,54100.0
2009-05-08 11:50:00,19.6,19.65,19.59,19.64,46000.0,19.6,19.65,19.59,19.64,46000.0
2009-05-08 12:00:00,19.65,19.7,19.64,19.69,31800.0,19.65,19.7,19.64,19.69,31800.0
2009-05-08 12:10:00,19.69,19.81,19.68,19.78,65600.0,19.69,19.81,19.68,19.78,65600.0
2009-05-08 12:20:00,19.77,19.78,19.64,19.64,62800.0,19.77,19.78,19.64,19.64,62800.0
2009-05-08 12:30:00,19.64,19.74,19.63,19.74,77800.0,19.64,19.74,19.63,19.74,77800.0
2009-05-08 12:40:00,19.74,19.77,19.71,19.71,110700.0,19.74,19.77,19.71,19.71,110700.0
2009-05-08 12:50:00,19.72,19.82,19.68,19.81,77800.0,19.72,19.82,19.68,19.81,77800.0
2009-05-08 13:00:00,19.82,19.83,19.76,19.82,62600.0,19.82,19.83,19.76,19.82,62600.0
2009-05-08 13:10:00,19.81,19.88,19.75,19.79,109400.0,19.81,19.88,19.75,19.79,109400.0
2009-05-08 13:20:00,19.8,19.82,19.69,19.71,85800.0,19.8,19.82,19.69,19.71,85800.0
2009-05-08 13:30:00,19.7,19.75,19.62,19.75,75300.0,19.7,19.75,19.62,19.75,75300.0
2009-05-08 13:40:00,19.74,19.75,19.62,19.65,118200.0,19.74,19.75,19.62,19.65,118200.0
2009-05-08 13:50:00,19.65,19.66,19.6,19.62,45600.0,19.65,19.66,19.6,19.62,45600.0
2009-05-08 14:00:00,19.61,19.67,19.61,19.63,78300.0,19.61,19.67,19.61,19.63,78300.0
2009-05-08 14:10:00,19.63,19.67,19.62,19.65,106600.0,19.63,19.67,19.62,19.65,106600.0
2009-05-08 14:20:00,19.65,19.74,19.65,19.67,60500.0,19.65,19.74,19.65,19.67,60500.0
2009-05-08 14:30:00,19.67,19.72,19.66,19.69,65000.0,19.67,19.72,19.66,19.69,65000.0
2009-05-08 14:40:00,19.7,19.81,19.65,19.81,92100.0,19.7,19.81,19.65,19.81,92100.0
2009-05-08 14:50:00,19.81,19.81,19.73,19.76,51600.0,19.81,19.81,19.73,19.76,51600.0
2009-05-08 15:00:00,19.76,19.77,19.64,19.7,109100.0,19.76,19.77,19.64,19.7,109100.0
2009-05-08 15:10:00,19.7,19.7,19.6,19.6,125300.0,19.7,19.7,19.6,19.6,125300.0
2009-05-08 15:20:00,19.61,19.71,19.6,19.67,135100.0,19.61,19.71,19.6,19.67,135100.0
2009-05-08 15:30:00,19.66,19.7,19.57,19.6,188500.0,19.66,19.7,19.57,19.6,188500.0
2009-05-08 15:40:00,19.6,19.69,19.59,19.67,130900.0,19.6,19.69,19.59,19.67,130900.0
2009-05-08 15:50:00,19.67,19.72,19.61,19.7,273600.0,19.67,19.72,19.61,19.7,273600.0
2009-05-11 09:30:00,19.59,19.59,19.1,19.18,70900.0,19.59,19.59,19.1,19.18,70900.0
2009-05-11 09:40:00,19.19,19.23,19.0,19.1,96300.0,19.19,19.23,19.0,19.1,96300.0
2009-05-11 09:50:00,19.11,19.29,19.1,19.24,31700.0,19.11,19.29,19.1,19.24,31700.0
2009-05-11 10:00:00,19.25,19.42,19.23,19.42,31800.0,19.25,19.42,19.23,19.42,31800.0
2009-05-11 10:10:00,19.42,19.58,19.38,19.54,56300.0,19.42,19.58,19.38,19.54,56300.0
2009-05-11 10:20:00,19.54,19.6,19.5,19.53,77400.0,19.54,19.6,19.5,19.53,77400.0
2009-05-11 10:30:00,19.53,19.7,19.45,19.65,138600.0,19.53,19.7,19.45,19.65,138600.0
2009-05-11 10:40:00,19.65,19.8,19.64,19.73,80600.0,19.65,19.8,19.64,19.73,80600.0
2009-05-11 10:50:00,19.73,19.73,19.59,19.6,30600.0,19.73,19.73,19.59,19.6,30600.0
2009-05-11 11:00:00,19.62,19.69,19.6,19.67,47100.0,19.62,19.69,19.6,19.67,47100.0
2009-05-11 11:10:00,19.67,19.81,19.67,19.78,21900.0,19.67,19.81,19.67,19.78,21900.0
2009-05-11 11:20:00,19.78,19.79,19.68,19.71,15800.0,19.78,19.79,19.68,19.71,15800.0
2009-05-11 11:30:00,19.72,19.74,19.59,19.6,23100.0,19.72,19.74,19.59,19.6,23100.0
2009-05-11 11:40:00,19.6,19.65,19.59,19.64,20900.0,19.6,19.65,19.59,19.64,20900.0
2009-05-11 11:50:00,19.65,19.66,19.62,19.62,9600.0,19.65,19.66,19.62,19.62,9600.0
2009-05-11 12:00:00,19.6,19.74,19.57,19.73,22900.0,19.6,19.74,19.57,19.73,22900.0
2009-05-11 12:10:00,19.72,19.78,19.7,19.78,16600.0,19.72,19.78,19.7,19.78,16600.0
2009-05-11 12:20:00,19.78,19.81,19.72,19.78,26300.0,19.78,19.81,19.72,19.78,26300.0
2009-05-11 12:30:00,19.78,19.79,19.76,19.79,16500.0,19.78,19.79,19.76,19.79,16500.0
2009-05-11 12:40:00,19.78,19.8,19.77,19.77,16300.0,19.78,19.8,19.77,19.77,16300.0
2009-05-11 12:50:00,19.78,19.78,19.69,19.7,23100.0,19.78,19.78,19.69,19.7,23100.0
2009-05-11 13:00:00,19.71,19.75,19.68,19.75,22200.0,19.71,19.75,19.68,19.75,22200.0
2009-05-11 13:10:00,19.75,19.85,19.74,19.82,32800.0,19.75,19.85,19.74,19.82,32800.0
2009-05-11 13:20:00,19.82,19.82,19.79,19.81,33300.0,19.82,19.82,19.79,19.81,33300.0
2009-05-11 13:30:00,19.82,19.9,19.75,19.9,60000.0,19.82,19.9,19.75,19.9,60000.0
2009-05-11 13:40:00,19.9,19.93,19.87,19.92,44200.0,19.9,19.93,19.87,19.92,44200.0
2009-05-11 13:50:00,19.91,19.92,19.89,19.89,34300.0,19.91,19.92,19.89,19.89,34300.0
2009-05-11 14:00:00,19.89,19.9,19.84,19.89,43300.0,19.89,19.9,19.84,19.89,43300.0
2009-05-11 14:10:00,19.9,19.92,19.86,19.88,40500.0,19.9,19.92,19.86,19.88,40500.0
2009-05-11 14:20:00,19.88,19.89,19.84,19.88,26400.0,19.88,19.89,19.84,19.88,26400.0
2009-05-11 14:30:00,19.88,19.92,19.84,19.86,61000.0,19.88,19.92,19.84,19.86,61000.0
2009-05-11 14:40:00,19.86,19.94,19.84,19.93,49900.0,19.86,19.94,19.84,19.93,49900.0
2009-05-11 14:50:00,19.94,19.99,19.9,19.9,65700.0,19.94,19.99,19.9,19.9,65700.0
2009-05-11 15:00:00,19.9,19.93,19.84,19.89,38700.0,19.9,19.93,19.84,19.89,38700.0
2009-05-11 15:10:00,19.88,19.93,19.87,19.89,49100.0,19.88,19.93,19.87,19.89,49100.0
2009-05-11 15:20:00,19.9,19.91,19.83,19.89,66500.0,19.9,19.91,19.83,19.89,66500.0
2009-05-11 15:30:00,19.88,19.89,19.82,19.83,85900.0,19.88,19.89,19.82,19.83,85900.0
2009-05-11 15:40:00,19.82,19.88,19.81,19.83,117600.0,19.82,19.88,19.81,19.83,117600.0
2009-05-11 15:50:00,19.83,19.86,19.75,19.79,165500.0,19.83,19.86,19.75,19.79,165500.0
2009-05-12 09:30:00,19.88,19.95,19.77,19.78,53500.0,19.88,19.95,19.77,19.78,53500.0
2009-05-12 09:40:00,19.79,19.79,19.67,19.67,29600.0,19.79,19.79,19.67,19.67,29600.0
2009-05-12 09:50:00,19.66,19.66,19.51,19.52,49700.0,19.66,19.66,19.51,19.52,49700.0
2009-05-12 10:00:00,19.52,19.56,19.45,19.53,45500.0,19.52,19.56,19.45,19.53,45500.0
2009-05-12 10:10:00,19.53,19.53,19.46,19.5,54400.0,19.53,19.53,19.46,19.5,54400.0
2009-05-12 10:20:00,19.51,19.54,19.47,19.48,55900.0,19.51,19.54,19.47,19.48,55900.0
2009-05-12 10:30:00,19.48,19.5,19.25,19.32,104600.0,19.48,19.5,19.25,19.32,104600.0
2009-05-12 10:40:00,19.31,19.38,19.25,19.34,76500.0,19.31,19.38,19.25,19.34,76500.0
2009-05-12 10:50:00,19.33,19.34,19.24,19.34,71400.0,19.33,19.34,19.24,19.34,71400.0
2009-05-12 11:00:00,19.33,19.33,19.28,19.3,44800.0,19.33,19.33,19.28,19.3,44800.0
2009-05-12 11:10:00,19.29,19.31,19.25,19.28,41500.0,19.29,19.31,19.25,19.28,41500.0
2009-05-12 11:20:00,19.28,19.28,19.23,19.25,41200.0,19.28,19.28,19.23,19.25,41200.0
2009-05-12 11:30:00,19.25,19.33,19.23,19.32,43900.0,19.25,19.33,19.23,19.32,43900.0
2009-05-12 11:40:00,19.31,19.34,19.24,19.24,43800.0,19.31,19.34,19.24,19.24,43800.0
2009-05-12 11:50:00,19.23,19.29,19.22,19.29,38300.0,19.23,19.29,19.22,19.29,38300.0
2009-05-12 12:00:00,19.3,19.34,19.24,19.25,28200.0,19.3,19.34,19.24,19.25,28200.0
2009-05-12 12:10:00,19.25,19.3,19.15,19.2,55100.0,19.25,19.3,19.15,19.2,55100.0
2009-05-12 12:20:00,19.19,19.19,19.15,19.17,35200.0,19.19,19.19,19.15,19.17,35200.0
2009-05-12 12:30:00,19.18,19.18,19.15,19.16,34100.0,19.18,19.18,19.15,19.16,34100.0
2009-05-12 12:40:00,19.16,19.18,19.12,19.17,34800.0,19.16,19.18,19.12,19.17,34800.0
2009-05-12 12:50:00,19.17,19.19,19.1,19.11,38200.0,19.17,19.19,19.1,19.11,38200.0
2009-05-12 13:00:00,19.11,19.2,19.11,19.2,23600.0,19.11,19.2,19.11,19.2,23600.0
2009-05-12 13:10:00,19.2,19.22,19.15,19.17,26500.0,19.2,19.22,19.15,19.17,26500.0
2009-05-12 13:20:00,19.17,19.23,19.17,19.22,19400.0,19.17,19.23,19.17,19.22,19400.0
2009-05-12 13:30:00,19.22,19.31,19.2,19.3,26000.0,19.22,19.31,19.2,19.3,26000.0
2009-05-12 13:40:00,19.29,19.3,19.27,19.3,25600.0,19.29,19.3,19.27,19.3,25600.0
2009-05-12 13:50:00,19.3,19.31,19.22,19.22,36300.0,19.3,19.31,19.22,19.22,36300.0
2009-05-12 14:00:00,19.22,19.3,19.18,19.28,38200.0,19.22,19.3,19.18,19.28,38200.0
2009-05-12 14:10:00,19.28,19.3,19.22,19.24,35100.0,19.28,19.3,19.22,19.24,35100.0
2009-05-12 14:20:00,19.25,19.3,19.22,19.22,40100.0,19.25,19.3,19.22,19.22,40100.0
2009-05-12 14:30:00,19.23,19.33,19.22,19.32,30100.0,19.23,19.33,19.22,19.32,30100.0
2009-05-12 14:40:00,19.32,19.38,19.31,19.34,72500.0,19.32,19.38,19.31,19.34,72500.0
2009-05-12 14:50:00,19.35,19.45,19.34,19.4,31300.0,19.35,19.45,19.34,19.4,31300.0
2009-05-12 15:00:00,19.42,19.49,19.41,19.44,56300.0,19.42,19.49,19.41,19.44,56300.0
2009-05-12 15:10:00,19.44,19.45,19.38,19.42,61600.0,19.44,19.45,19.38,19.42,61600.0
2009-05-12 15:20:00,19.41,19.53,19.39,19.48,73500.0,19.41,19.53,19.39,19.48,73500.0
2009-05-12 15:30:00,19.48,19.51,19.42,19.45,68000.0,19.48,19.51,19.42,19.45,68000.0
2009-05-12 15:40:00,19.44,19.45,19.39,19.4,93500.0,19.44,19.45,19.39,19.4,93500.0
2009-05-12 15:50:00,19.39,19.43,19.33,19.4,188300.0,19.39,19.43,19.33,19.4,188300.0
2009-05-13 09:30:00,19.06,19.2,18.88,18.88,92000.0,19.06,19.2,18.88,18.88,92000.0
2009-05-13 09:40:00,18.89,19.0,18.83,18.95,60700.0,18.89,19.0,18.83,18.95,60700.0
2009-05-13 09:50:00,18.96,19.03,18.92,18.96,62000.0,18.96,19.03,18.92,18.96,62000.0
2009-05-13 10:00:00,18.96,18.97,18.84,18.87,127700.0,18.96,18.97,18.84,18.87,127700.0
2009-05-13 10:10:00,18.86,19.0,18.85,18.96,83100.0,18.86,19.0,18.85,18.96,83100.0
2009-05-13 10:20:00,18.95,19.01,18.88,18.95,58600.0,18.95,19.01,18.88,18.95,58600.0
2009-05-13 10:30:00,18.95,18.96,18.88,18.92,67200.0,18.95,18.96,18.88,18.92,67200.0
2009-05-13 10:40:00,18.92,18.92,18.81,18.82,61100.0,18.92,18.92,18.81,18.82,61100.0
2009-05-13 10:50:00,18.82,18.86,18.66,18.66,73300.0,18.82,18.86,18.66,18.66,73300.0
2009-05-13 11:00:00,18.66,18.76,18.65,18.73,39600.0,18.66,18.76,18.65,18.73,39600.0
2009-05-13 11:10:00,18.73,18.8,18.72,18.75,40600.0,18.73,18.8,18.72,18.75,40600.0
2009-05-13 11:20:00,18.76,18.81,18.75,18.76,27500.0,18.76,18.81,18.75,18.76,27500.0
2009-05-13 11:30:00,18.76,18.79,18.68,18.68,22900.0,18.76,18.79,18.68,18.68,22900.0
2009-05-13 11:40:00,18.68,18.73,18.66,18.71,28200.0,18.68,18.73,18.66,18.71,28200.0
2009-05-13 11:50:00,18.72,18.73,18.69,18.7,21300.0,18.72,18.73,18.69,18.7,21300.0
2009-05-13 12:00:00,18.69,18.72,18.68,18.7,39100.0,18.69,18.72,18.68,18.7,39100.0
2009-05-13 12:10:00,18.7,18.76,18.69,18.74,145900.0,18.7,18.76,18.69,18.74,145900.0
2009-05-13 12:20:00,18.75,18.78,18.74,18.78,29100.0,18.75,18.78,18.74,18.78,29100.0
2009-05-13 12:30:00,18.78,18.78,18.7,18.73,51200.0,18.78,18.78,18.7,18.73,51200.0
2009-05-13 12:40:00,18.72,18.73,18.66,18.69,18800.0,18.72,18.73,18.66,18.69,18800.0
2009-05-13 12:50:00,18.69,18.69,18.57,18.58,99400.0,18.69,18.69,18.57,18.58,99400.0
2009-05-13 13:00:00,18.59,18.61,18.57,18.58,28400.0,18.59,18.61,18.57,18.58,28400.0
2009-05-13 13:10:00,18.57,18.66,18.57,18.64,37100.0,18.57,18.66,18.57,18.64,37100.0
2009-05-13 13:20:00,18.65,18.66,18.57,18.57,39700.0,18.65,18.66,18.57,18.57,39700.0
2009-05-13 13:30:00,18.57,18.68,18.57,18.67,62700.0,18.57,18.68,18.57,18.67,62700.0
2009-05-13 13:40:00,18.68,18.72,18.67,18.69,62200.0,18.68,18.72,18.67,18.69,62200.0
2009-05-13 13:50:00,18.68,18.74,18.68,18.72,52400.0,18.68,18.74,18.68,18.72,52400.0
2009-05-13 14:00:00,18.72,18.72,18.62,18.65,32000.0,18.72,18.72,18.62,18.65,32000.0
2009-05-13 14:10:00,18.64,18.7,18.6,18.6,45600.0,18.64,18.7,18.6,18.6,45600.0
2009-05-13 14:20:00,18.59,18.65,18.56,18.61,67800.0,18.59,18.65,18.56,18.61,67800.0
2009-05-13 14:30:00,18.61,18.62,18.57,18.6,45900.0,18.61,18.62,18.57,18.6,45900.0
2009-05-13 14:40:00,18.6,18.63,18.58,18.58,40900.0,18.6,18.63,18.58,18.58,40900.0
2009-05-13 14:50:00,18.59,18.68,18.58,18.67,37900.0,18.59,18.68,18.58,18.67,37900.0
2009-05-13 15:00:00,18.67,18.68,18.58,18.63,47600.0,18.67,18.68,18.58,18.63,47600.0
2009-05-13 15:10:00,18.63,18.64,18.57,18.64,60300.0,18.63,18.64,18.57,18.64,60300.0
2009-05-13 15:20:00,18.63,18.69,18.57,18.59,67600.0,18.63,18.69,18.57,18.59,67600.0
2009-05-13 15:30:00,18.58,18.69,18.58,18.64,110900.0,18.58,18.69,18.58,18.64,110900.0
2009-05-13 15:40:00,18.64,18.71,18.58,18.68,148200.0,18.64,18.71,18.58,18.68,148200.0
2009-05-13 15:50:00,18.67,18.67,18.51,18.51,360800.0,18.67,18.67,18.51,18.51,360800.0
2009-05-14 09:30:00,18.63,19.12,18.58,18.71,54100.0,18.63,19.12,18.58,18.71,54100.0
2009-05-14 09:40:00,18.69,18.85,18.62,18.62,49000.0,18.69,18.85,18.62,18.62,49000.0
2009-05-14 09:50:00,18.61,18.69,18.59,18.63,40600.0,18.61,18.69,18.59,18.63,40600.0
2009-05-14 10:00:00,18.63,18.7,18.63,18.68,68100.0,18.63,18.7,18.63,18.68,68100.0
2009-05-14 10:10:00,18.69,18.77,18.68,18.72,38300.0,18.69,18.77,18.68,18.72,38300.0
2009-05-14 10:20:00,18.72,18.8,18.66,18.66,37000.0,18.72,18.8,18.66,18.66,37000.0
2009-05-14 10:30:00,18.67,18.83,18.67,18.76,28100.0,18.67,18.83,18.67,18.76,28100.0
2009-05-14 10:40:00,18.77,18.8,18.69,18.7,35000.0,18.77,18.8,18.69,18.7,35000.0
2009-05-14 10:50:00,18.71,18.76,18.7,18.72,34400.0,18.71,18.76,18.7,18.72,34400.0
2009-05-14 11:00:00,18.72,18.72,18.65,18.67,49100.0,18.72,18.72,18.65,18.67,49100.0
2009-05-14 11:10:00,18.67,18.82,18.67,18.81,56300.0,18.67,18.82,18.67,18.81,56300.0
2009-05-14 11:20:00,18.81,18.84,18.74,18.75,35800.0,18.81,18.84,18.74,18.75,35800.0
2009-05-14 11:30:00,18.76,18.78,18.7,18.72,50900.0,18.76,18.78,18.7,18.72,50900.0
2009-05-14 11:40:00,18.72,18.73,18.64,18.69,33200.0,18.72,18.73,18.64,18.69,33200.0
2009-05-14 11:50:00,18.69,18.76,18.68,18.75,20200.0,18.69,18.76,18.68,18.75,20200.0
2009-05-14 12:00:00,18.74,18.82,18.74,18.78,29100.0,18.74,18.82,18.74,18.78,29100.0
2009-05-14 12:10:00,18.78,18.82,18.75,18.75,26400.0,18.78,18.82,18.75,18.75,26400.0
2009-05-14 12:20:00,18.75,18.77,18.74,18.75,20100.0,18.75,18.77,18.74,18.75,20100.0
2009-05-14 12:30:00,18.75,18.85,18.74,18.85,29800.0,18.75,18.85,18.74,18.85,29800.0
2009-05-14 12:40:00,18.84,18.84,18.79,18.82,19300.0,18.84,18.84,18.79,18.82,19300.0
2009-05-14 12:50:00,18.82,18.89,18.81,18.83,28600.0,18.82,18.89,18.81,18.83,28600.0
2009-05-14 13:00:00,18.83,18.85,18.8,18.83,34300.0,18.83,18.85,18.8,18.83,34300.0
2009-05-14 13:10:00,18.83,18.84,18.76,18.76,32800.0,18.83,18.84,18.76,18.76,32800.0
2009-05-14 13:20:00,18.76,18.82,18.76,18.82,22100.0,18.76,18.82,18.76,18.82,22100.0
2009-05-14 13:30:00,18.81,18.89,18.81,18.87,38400.0,18.81,18.89,18.81,18.87,38400.0
2009-05-14 13:40:00,18.87,18.88,18.85,18.88,20800.0,18.87,18.88,18.85,18.88,20800.0
2009-05-14 13:50:00,18.88,18.92,18.8,18.8,24500.0,18.88,18.92,18.8,18.8,24500.0
2009-05-14 14:00:00,18.81,18.91,18.81,18.89,22600.0,18.81,18.91,18.81,18.89,22600.0
2009-05-14 14:10:00,18.9,18.95,18.89,18.95,38000.0,18.9,18.95,18.89,18.95,38000.0
2009-05-14 14:20:00,18.94,18.98,18.94,18.95,30300.0,18.94,18.98,18.94,18.95,30300.0
2009-05-14 14:30:00,18.94,19.05,18.92,19.04,52700.0,18.94,19.05,18.92,19.04,52700.0
2009-05-14 14:40:00,19.04,19.05,18.98,19.01,71400.0,19.04,19.05,18.98,19.01,71400.0
2009-05-14 14:50:00,19.02,19.03,18.97,19.01,29400.0,19.02,19.03,18.97,19.01,29400.0
2009-05-14 15:00:00,19.01,19.03,18.93,18.96,53000.0,19.01,19.03,18.93,18.96,53000.0
2009-05-14 15:10:00,18.96,18.97,18.91,18.97,37100.0,18.96,18.97,18.91,18.97,37100.0
2009-05-14 15:20:00,18.97,18.99,18.93,18.93,49500.0,18.97,18.99,18.93,18.93,49500.0
2009-05-14 15:30:00,18.93,18.93,18.76,18.8,101900.0,18.93,18.93,18.76,18.8,101900.0
2009-05-14 15:40:00,18.81,18.91,18.81,18.89,112600.0,18.81,18.91,18.81,18.89,112600.0
2009-05-14 15:50:00,18.89,18.95,18.81,18.83,243100.0,18.89,18.95,18.81,18.83,243100.0
2009-05-15 09:30:00,18.79,18.81,18.43,18.77,212100.0,18.79,18.81,18.43,18.77,212100.0
2009-05-15 09:40:00,18.77,18.87,18.68,18.87,63400.0,18.77,18.87,18.68,18.87,63400.0
2009-05-15 09:50:00,18.87,19.09,18.85,18.98,88400.0,18.87,19.09,18.85,18.98,88400.0
2009-05-15 10:00:00,18.98,18.98,18.87,18.92,76100.0,18.98,18.98,18.87,18.92,76100.0
2009-05-15 10:10:00,18.92,19.06,18.9,19.06,77600.0,18.92,19.06,18.9,19.06,77600.0
2009-05-15 10:20:00,19.05,19.17,19.02,19.12,53300.0,19.05,19.17,19.02,19.12,53300.0
2009-05-15 10:30:00,19.12,19.25,19.12,19.23,47100.0,19.12,19.25,19.12,19.23,47100.0
2009-05-15 10:40:00,19.25,19.29,19.19,19.19,56000.0,19.25,19.29,19.19,19.19,56000.0
2009-05-15 10:50:00,19.2,19.25,19.16,19.22,29300.0,19.2,19.25,19.16,19.22,29300.0
2009-05-15 11:00:00,19.22,19.25,19.18,19.21,37600.0,19.22,19.25,19.18,19.21,37600.0
2009-05-15 11:10:00,19.21,19.25,19.2,19.25,24800.0,19.21,19.25,19.2,19.25,24800.0
2009-05-15 11:20:00,19.25,19.26,19.16,19.19,20300.0,19.25,19.26,19.16,19.19,20300.0
2009-05-15 11:30:00,19.2,19.22,19.17,19.17,24900.0,19.2,19.22,19.17,19.17,24900.0
2009-05-15 11:40:00,19.17,19.17,19.1,19.12,41300.0,19.17,19.17,19.1,19.12,41300.0
2009-05-15 11:50:00,19.12,19.12,19.04,19.05,41700.0,19.12,19.12,19.04,19.05,41700.0
2009-05-15 12:00:00,19.04,19.14,19.0,19.13,48200.0,19.04,19.14,19.0,19.13,48200.0
2009-05-15 12:10:00,19.13,19.17,19.07,19.08,45200.0,19.13,19.17,19.07,19.08,45200.0
2009-05-15 12:20:00,19.09,19.18,19.08,19.15,24100.0,19.09,19.18,19.08,19.15,24100.0
2009-05-15 12:30:00,19.15,19.16,19.13,19.14,46000.0,19.15,19.16,19.13,19.14,46000.0
2009-05-15 12:40:00,19.14,19.14,19.03,19.04,49300.0,19.14,19.14,19.03,19.04,49300.0
2009-05-15 12:50:00,19.04,19.09,18.95,18.98,99300.0,19.04,19.09,18.95,18.98,99300.0
2009-05-15 13:00:00,18.97,19.07,18.97,19.06,33200.0,18.97,19.07,18.97,19.06,33200.0
2009-05-15 13:10:00,19.07,19.1,19.03,19.08,29800.0,19.07,19.1,19.03,19.08,29800.0
2009-05-15 13:20:00,19.08,19.09,19.02,19.04,77000.0,19.08,19.09,19.02,19.04,77000.0
2009-05-15 13:30:00,19.04,19.08,19.0,19.02,30700.0,19.04,19.08,19.0,19.02,30700.0
2009-05-15 13:40:00,19.01,19.06,18.98,19.06,34900.0,19.01,19.06,18.98,19.06,34900.0
2009-05-15 13:50:00,19.05,19.08,19.03,19.04,26700.0,19.05,19.08,19.03,19.04,26700.0
2009-05-15 14:00:00,19.04,19.05,18.99,19.04,38500.0,19.04,19.05,18.99,19.04,38500.0
2009-05-15 14:10:00,19.05,19.1,19.04,19.08,58900.0,19.05,19.1,19.04,19.08,58900.0
2009-05-15 14:20:00,19.08,19.12,19.07,19.09,36800.0,19.08,19.12,19.07,19.09,36800.0
2009-05-15 14:30:00,19.09,19.11,19.01,19.05,42800.0,19.09,19.11,19.01,19.05,42800.0
2009-05-15 14:40:00,19.05,19.06,18.97,19.01,49500.0,19.05,19.06,18.97,19.01,49500.0
2009-05-15 14:50:00,19.01,19.07,19.0,19.03,73300.0,19.01,19.07,19.0,19.03,73300.0
2009-05-15 15:00:00,19.04,19.06,18.99,19.03,58600.0,19.04,19.06,18.99,19.03,58600.0
2009-05-15 15:10:00,19.03,19.12,19.03,19.04,67900.0,19.03,19.12,19.03,19.04,67900.0
2009-05-15 15:20:00,19.04,19.13,19.04,19.09,89300.0,19.04,19.13,19.04,19.09,89300.0
2009-05-15 15:30:00,19.09,19.11,19.03,19.05,64600.0,19.09,19.11,19.03,19.05,64600.0
2009-05-15 15:40:00,19.05,19.13,19.04,19.11,150600.0,19.05,19.13,19.04,19.11,150600.0
2009-05-15 15:50:00,19.11,19.11,18.97,19.0,449600.0,19.11,19.11,18.97,19.0,449600.0
2009-05-18 09:30:00,18.66,19.17,18.53,19.06,84500.0,18.66,19.17,18.53,19.06,84500.0
2009-05-18 09:40:00,19.07,19.23,18.99,19.17,120900.0,19.07,19.23,18.99,19.17,120900.0
2009-05-18 09:50:00,19.18,19.22,19.06,19.08,46500.0,19.18,19.22,19.06,19.08,46500.0
2009-05-18 10:00:00,19.09,19.1,18.97,18.99,61500.0,19.09,19.1,18.97,18.99,61500.0
2009-05-18 10:10:00,19.0,19.08,18.94,19.03,75300.0,19.0,19.08,18.94,19.03,75300.0
2009-05-18 10:20:00,19.02,19.08,19.02,19.02,56700.0,19.02,19.08,19.02,19.02,56700.0
2009-05-18 10:30:00,19.03,19.09,19.03,19.07,39600.0,19.03,19.09,19.03,19.07,39600.0
2009-05-18 10:40:00,19.06,19.23,19.02,19.2,110600.0,19.06,19.23,19.02,19.2,110600.0
2009-05-18 10:50:00,19.19,19.25,19.18,19.22,43400.0,19.19,19.25,19.18,19.22,43400.0
2009-05-18 11:00:00,19.22,19.24,19.09,19.1,43600.0,19.22,19.24,19.09,19.1,43600.0
2009-05-18 11:10:00,19.1,19.18,19.09,19.09,67400.0,19.1,19.18,19.09,19.09,67400.0
2009-05-18 11:20:00,19.08,19.16,19.04,19.15,37500.0,19.08,19.16,19.04,19.15,37500.0
2009-05-18 11:30:00,19.15,19.18,19.12,19.13,35100.0,19.15,19.18,19.12,19.13,35100.0
2009-05-18 11:40:00,19.13,19.16,19.11,19.12,17500.0,19.13,19.16,19.11,19.12,17500.0
2009-05-18 11:50:00,19.11,19.16,19.11,19.12,22800.0,19.11,19.16,19.11,19.12,22800.0
2009-05-18 12:00:00,19.13,19.16,19.12,19.15,55600.0,19.13,19.16,19.12,19.15,55600.0
2009-05-18 12:10:00,19.14,19.2,19.14,19.16,24800.0,19.14,19.2,19.14,19.16,24800.0
2009-05-18 12:20:00,19.16,19.24,19.13,19.23,33900.0,19.16,19.24,19.13,19.23,33900.0
2009-05-18 12:30:00,19.23,19.24,19.21,19.23,14300.0,19.23,19.24,19.21,19.23,14300.0
2009-05-18 12:40:00,19.23,19.33,19.23,19.29,58100.0,19.23,19.33,19.23,19.29,58100.0
2009-05-18 12:50:00,19.29,19.29,19.22,19.24,36700.0,19.29,19.29,19.22,19.24,36700.0
2009-05-18 13:00:00,19.24,19.25,19.18,19.21,31100.0,19.24,19.25,19.18,19.21,31100.0
2009-05-18 13:10:00,19.21,19.25,19.18,19.19,33900.0,19.21,19.25,19.18,19.19,33900.0
2009-05-18 13:20:00,19.19,19.2,19.16,19.19,16500.0,19.19,19.2,19.16,19.19,16500.0
2009-05-18 13:30:00,19.2,19.22,19.18,19.18,17500.0,19.2,19.22,19.18,19.18,17500.0
2009-05-18 13:40:00,19.18,19.2,19.12,19.13,45300.0,19.18,19.2,19.12,19.13,45300.0
2009-05-18 13:50:00,19.12,19.22,19.12,19.15,79500.0,19.12,19.22,19.12,19.15,79500.0
2009-05-18 14:00:00,19.16,19.2,19.16,19.19,41700.0,19.16,19.2,19.16,19.19,41700.0
2009-05-18 14:10:00,19.19,19.22,19.15,19.16,52600.0,19.19,19.22,19.15,19.16,52600.0
2009-05-18 14:20:00,19.16,19.17,19.12,19.16,29000.0,19.16,19.17,19.12,19.16,29000.0
2009-05-18 14:30:00,19.17,19.22,19.16,19.19,35500.0,19.17,19.22,19.16,19.19,35500.0
2009-05-18 14:40:00,19.2,19.31,19.17,19.31,77600.0,19.2,19.31,19.17,19.31,77600.0
2009-05-18 14:50:00,19.31,19.35,19.3,19.34,34500.0,19.31,19.35,19.3,19.34,34500.0
2009-05-18 15:00:00,19.33,19.36,19.28,19.34,45000.0,19.33,19.36,19.28,19.34,45000.0
2009-05-18 15:10:00,19.34,19.37,19.3,19.35,83400.0,19.34,19.37,19.3,19.35,83400.0
2009-05-18 15:20:00,19.34,19.39,19.3,19.31,58300.0,19.34,19.39,19.3,19.31,58300.0
2009-05-18 15:30:00,19.3,19.4,19.29,19.4,91200.0,19.3,19.4,19.29,19.4,91200.0
2009-05-18 15:40:00,19.4,19.44,19.34,19.43,132700.0,19.4,19.44,19.34,19.43,132700.0
2009-05-18 15:50:00,19.44,19.48,19.42,19.48,259700.0,19.44,19.48,19.42,19.48,259700.0
2009-05-19 09:30:00,19.53,19.63,19.25,19.63,74600.0,19.53,19.63,19.25,19.63,74600.0
2009-05-19 09:40:00,19.64,19.71,19.56,19.68,85000.0,19.64,19.71,19.56,19.68,85000.0
2009-05-19 09:50:00,19.68,19.7,19.51,19.55,63200.0,19.68,19.7,19.51,19.55,63200.0
2009-05-19 10:00:00,19.55,19.57,19.4,19.47,193200.0,19.55,19.57,19.4,19.47,193200.0
2009-05-19 10:10:00,19.47,19.5,19.4,19.49,72900.0,19.47,19.5,19.4,19.49,72900.0
2009-05-19 10:20:00,19.49,19.69,19.44,19.65,90300.0,19.49,19.69,19.44,19.65,90300.0
2009-05-19 10:30:00,19.65,19.86,19.65,19.85,73200.0,19.65,19.86,19.65,19.85,73200.0
2009-05-19 10:40:00,19.85,19.85,19.58,19.63,100000.0,19.85,19.85,19.58,19.63,100000.0
2009-05-19 10:50:00,19.63,19.65,19.52,19.54,111300.0,19.63,19.65,19.52,19.54,111300.0
2009-05-19 11:00:00,19.54,19.61,19.54,19.57,74800.0,19.54,19.61,19.54,19.57,74800.0
2009-05-19 11:10:00,19.57,19.6,19.53,19.58,39400.0,19.57,19.6,19.53,19.58,39400.0
2009-05-19 11:20:00,19.57,19.58,19.5,19.56,74200.0,19.57,19.58,19.5,19.56,74200.0
2009-05-19 11:30:00,19.57,19.57,19.51,19.52,59600.0,19.57,19.57,19.51,19.52,59600.0
2009-05-19 11:40:00,19.52,19.54,19.41,19.43,106700.0,19.52,19.54,19.41,19.43,106700.0
2009-05-19 11:50:00,19.43,19.45,19.39,19.45,81700.0,19.43,19.45,19.39,19.45,81700.0
2009-05-19 12:00:00,19.44,19.46,19.4,19.41,75700.0,19.44,19.46,19.4,19.41,75700.0
2009-05-19 12:10:00,19.41,19.45,19.41,19.44,61400.0,19.41,19.45,19.41,19.44,61400.0
2009-05-19 12:20:00,19.44,19.45,19.41,19.43,63200.0,19.44,19.45,19.41,19.43,63200.0
2009-05-19 12:30:00,19.43,19.44,19.37,19.4,105700.0,19.43,19.44,19.37,19.4,105700.0
2009-05-19 12:40:00,19.39,19.44,19.39,19.4,65200.0,19.39,19.44,19.39,19.4,65200.0
2009-05-19 12:50:00,19.4,19.42,19.37,19.41,45400.0,19.4,19.42,19.37,19.41,45400.0
2009-05-19 13:00:00,19.41,19.41,19.39,19.4,86700.0,19.41,19.41,19.39,19.4,86700.0
2009-05-19 13:10:00,19.41,19.41,19.36,19.39,109500.0,19.41,19.41,19.36,19.39,109500.0
2009-05-19 13:20:00,19.4,19.48,19.4,19.48,185800.0,19.4,19.48,19.4,19.48,185800.0
2009-05-19 13:30:00,19.48,19.57,19.46,19.53,102900.0,19.48,19.57,19.46,19.53,102900.0
2009-05-19 13:40:00,19.53,19.55,19.49,19.53,59400.0,19.53,19.55,19.49,19.53,59400.0
2009-05-19 13:50:00,19.54,19.54,19.5,19.54,73800.0,19.54,19.54,19.5,19.54,73800.0
2009-05-19 14:00:00,19.54,19.54,19.49,19.5,81500.0,19.54,19.54,19.49,19.5,81500.0
2009-05-19 14:10:00,19.5,19.5,19.49,19.49,27600.0,19.5,19.5,19.49,19.49,27600.0
2009-05-19 14:20:00,19.5,19.54,19.49,19.53,98000.0,19.5,19.54,19.49,19.53,98000.0
2009-05-19 14:30:00,19.53,19.54,19.44,19.44,190700.0,19.53,19.54,19.44,19.44,190700.0
2009-05-19 14:40:00,19.44,19.5,19.44,19.47,281200.0,19.44,19.5,19.44,19.47,281200.0
2009-05-19 14:50:00,19.48,19.5,19.42,19.49,173600.0,19.48,19.5,19.42,19.49,173600.0
2009-05-19 15:00:00,19.48,19.56,19.48,19.5,134900.0,19.48,19.56,19.48,19.5,134900.0
2009-05-19 15:10:00,19.5,19.51,19.46,19.5,80600.0,19.5,19.51,19.46,19.5,80600.0
2009-05-19 15:20:00,19.5,19.51,19.48,19.49,117200.0,19.5,19.51,19.48,19.49,117200.0
2009-05-19 15:30:00,19.49,19.49,19.42,19.46,128600.0,19.49,19.49,19.42,19.46,128600.0
2009-05-19 15:40:00,19.45,19.5,19.44,19.44,137800.0,19.45,19.5,19.44,19.44,137800.0
2009-05-19 15:50:00,19.45,19.5,19.37,19.41,218900.0,19.45,19.5,19.37,19.41,218900.0
2009-05-20 09:30:00,19.46,19.7,19.37,19.43,64900.0,19.46,19.7,19.37,19.43,64900.0
2009-05-20 09:40:00,19.44,19.7,19.39,19.63,57600.0,19.44,19.7,19.39,19.63,57600.0
2009-05-20 09:50:00,19.63,19.7,19.57,19.6,42800.0,19.63,19.7,19.57,19.6,42800.0
2009-05-20 10:00:00,19.62,19.76,19.61,19.73,48100.0,19.62,19.76,19.61,19.73,48100.0
2009-05-20 10:10:00,19.72,19.72,19.63,19.7,47100.0,19.72,19.72,19.63,19.7,47100.0
2009-05-20 10:20:00,19.69,19.78,19.58,19.59,98400.0,19.69,19.78,19.58,19.59,98400.0
2009-05-20 10:30:00,19.59,19.66,19.58,19.64,64800.0,19.59,19.66,19.58,19.64,64800.0
2009-05-20 10:40:00,19.64,19.78,19.62,19.73,68600.0,19.64,19.78,19.62,19.73,68600.0
2009-05-20 10:50:00,19.73,19.82,19.73,19.76,72000.0,19.73,19.82,19.73,19.76,72000.0
2009-05-20 11:00:00,19.76,19.77,19.59,19.6,150100.0,19.76,19.77,19.59,19.6,150100.0
2009-05-20 11:10:00,19.6,19.7,19.59,19.69,146200.0,19.6,19.7,19.59,19.69,146200.0
2009-05-20 11:20:00,19.69,19.78,19.64,19.77,50100.0,19.69,19.78,19.64,19.77,50100.0
2009-05-20 11:30:00,19.78,19.82,19.78,19.79,50100.0,19.78,19.82,19.78,19.79,50100.0
2009-05-20 11:40:00,19.78,19.88,19.77,19.77,78300.0,19.78,19.88,19.77,19.77,78300.0
2009-05-20 11:50:00,19.78,19.83,19.59,19.61,73200.0,19.78,19.83,19.59,19.61,73200.0
2009-05-20 12:00:00,19.6,19.62,19.54,19.56,91900.0,19.6,19.62,19.54,19.56,91900.0
2009-05-20 12:10:00,19.56,19.65,19.54,19.63,47000.0,19.56,19.65,19.54,19.63,47000.0
2009-05-20 12:20:00,19.63,19.65,19.59,19.63,26600.0,19.63,19.65,19.59,19.63,26600.0
2009-05-20 12:30:00,19.63,19.64,19.48,19.52,62700.0,19.63,19.64,19.48,19.52,62700.0
2009-05-20 12:40:00,19.52,19.58,19.51,19.55,18500.0,19.52,19.58,19.51,19.55,18500.0
2009-05-20 12:50:00,19.55,19.55,19.4,19.44,73100.0,19.55,19.55,19.4,19.44,73100.0
2009-05-20 13:00:00,19.44,19.51,19.39,19.45,60000.0,19.44,19.51,19.39,19.45,60000.0
2009-05-20 13:10:00,19.45,19.51,19.44,19.48,27900.0,19.45,19.51,19.44,19.48,27900.0
2009-05-20 13:20:00,19.49,19.59,19.43,19.59,44700.0,19.49,19.59,19.43,19.59,44700.0
2009-05-20 13:30:00,19.58,19.64,19.55,19.61,32100.0,19.58,19.64,19.55,19.61,32100.0
2009-05-20 13:40:00,19.61,19.69,19.61,19.66,77300.0,19.61,19.69,19.61,19.66,77300.0
2009-05-20 13:50:00,19.65,19.66,19.58,19.6,125600.0,19.65,19.66,19.58,19.6,125600.0
2009-05-20 14:00:00,19.6,19.6,19.37,19.38,356600.0,19.6,19.6,19.37,19.38,356600.0
2009-05-20 14:10:00,19.39,19.51,19.28,19.51,240400.0,19.39,19.51,19.28,19.51,240400.0
2009-05-20 14:20:00,19.52,19.53,19.42,19.43,38800.0,19.52,19.53,19.42,19.43,38800.0
2009-05-20 14:30:00,19.43,19.45,19.27,19.37,154100.0,19.43,19.45,19.27,19.37,154100.0
2009-05-20 14:40:00,19.37,19.47,19.33,19.42,87900.0,19.37,19.47,19.33,19.42,87900.0
2009-05-20 14:50:00,19.43,19.46,19.37,19.41,64600.0,19.43,19.46,19.37,19.41,64600.0
2009-05-20 15:00:00,19.41,19.41,19.3,19.31,51700.0,19.41,19.41,19.3,19.31,51700.0
2009-05-20 15:10:00,19.3,19.32,19.21,19.3,98500.0,19.3,19.32,19.21,19.3,98500.0
2009-05-20 15:20:00,19.29,19.29,19.13,19.2,144100.0,19.29,19.29,19.13,19.2,144100.0
2009-05-20 15:30:00,19.2,19.22,19.08,19.16,188100.0,19.2,19.22,19.08,19.16,188100.0
2009-05-20 15:40:00,19.17,19.17,19.0,19.06,200700.0,19.17,19.17,19.0,19.06,200700.0
2009-05-20 15:50:00,19.07,19.14,19.04,19.14,231700.0,19.07,19.14,19.04,19.14,231700.0
2009-05-21 09:30:00,18.78,18.88,18.61,18.74,207800.0,18.78,18.88,18.61,18.74,207800.0
2009-05-21 09:40:00,18.73,19.0,18.71,18.89,147100.0,18.73,19.0,18.71,18.89,147100.0
2009-05-21 09:50:00,18.88,18.99,18.65,18.65,213100.0,18.88,18.99,18.65,18.65,213100.0
2009-05-21 10:00:00,18.66,18.81,18.61,18.79,174500.0,18.66,18.81,18.61,18.79,174500.0
2009-05-21 10:10:00,18.78,18.83,18.71,18.73,183400.0,18.78,18.83,18.71,18.73,183400.0
2009-05-21 10:20:00,18.73,18.82,18.54,18.61,141400.0,18.73,18.82,18.54,18.61,141400.0
2009-05-21 10:30:00,18.61,18.7,18.54,18.63,62900.0,18.61,18.7,18.54,18.63,62900.0
2009-05-21 10:40:00,18.63,18.79,18.6,18.75,120800.0,18.63,18.79,18.6,18.75,120800.0
2009-05-21 10:50:00,18.76,18.94,18.69,18.79,217700.0,18.76,18.94,18.69,18.79,217700.0
2009-05-21 11:00:00,18.78,18.81,18.61,18.67,164100.0,18.78,18.81,18.61,18.67,164100.0
2009-05-21 11:10:00,18.68,18.84,18.68,18.75,61600.0,18.68,18.84,18.68,18.75,61600.0
2009-05-21 11:20:00,18.73,18.74,18.62,18.64,61000.0,18.73,18.74,18.62,18.64,61000.0
2009-05-21 11:30:00,18.63,18.76,18.62,18.74,59800.0,18.63,18.76,18.62,18.74,59800.0
2009-05-21 11:40:00,18.75,18.81,18.74,18.76,37100.0,18.75,18.81,18.74,18.76,37100.0
2009-05-21 11:50:00,18.77,18.84,18.74,18.83,59000.0,18.77,18.84,18.74,18.83,59000.0
2009-05-21 12:00:00,18.82,18.85,18.75,18.82,38500.0,18.82,18.85,18.75,18.82,38500.0
2009-05-21 12:10:00,18.82,18.96,18.82,18.9,150400.0,18.82,18.96,18.82,18.9,150400.0
2009-05-21 12:20:00,18.9,18.92,18.74,18.8,42100.0,18.9,18.92,18.74,18.8,42100.0
2009-05-21 12:30:00,18.79,18.92,18.78,18.9,33400.0,18.79,18.92,18.78,18.9,33400.0
2009-05-21 12:40:00,18.91,18.92,18.79,18.87,46800.0,18.91,18.92,18.79,18.87,46800.0
2009-05-21 12:50:00,18.87,18.88,18.76,18.77,92100.0,18.87,18.88,18.76,18.77,92100.0
2009-05-21 13:00:00,18.77,18.97,18.76,18.96,268700.0,18.77,18.97,18.76,18.96,268700.0
2009-05-21 13:10:00,18.95,18.98,18.87,18.89,234800.0,18.95,18.98,18.87,18.89,234800.0
2009-05-21 13:20:00,18.88,18.95,18.82,18.83,250100.0,18.88,18.95,18.82,18.83,250100.0
2009-05-21 13:30:00,18.82,18.83,18.76,18.78,116000.0,18.82,18.83,18.76,18.78,116000.0
2009-05-21 13:40:00,18.78,18.89,18.77,18.86,89900.0,18.78,18.89,18.77,18.86,89900.0
2009-05-21 13:50:00,18.84,18.89,18.79,18.8,149800.0,18.84,18.89,18.79,18.8,149800.0
2009-05-21 14:00:00,18.79,18.87,18.74,18.81,118800.0,18.79,18.87,18.74,18.81,118800.0
2009-05-21 14:10:00,18.8,18.81,18.71,18.71,54000.0,18.8,18.81,18.71,18.71,54000.0
2009-05-21 14:20:00,18.71,18.76,18.67,18.74,63500.0,18.71,18.76,18.67,18.74,63500.0
2009-05-21 14:30:00,18.74,18.83,18.72,18.74,94600.0,18.74,18.83,18.72,18.74,94600.0
2009-05-21 14:40:00,18.74,18.75,18.67,18.74,107600.0,18.74,18.75,18.67,18.74,107600.0
2009-05-21 14:50:00,18.75,18.79,18.7,18.78,86600.0,18.75,18.79,18.7,18.78,86600.0
2009-05-21 15:00:00,18.77,18.81,18.7,18.71,79200.0,18.77,18.81,18.7,18.71,79200.0
2009-05-21 15:10:00,18.7,18.88,18.7,18.85,214000.0,18.7,18.88,18.7,18.85,214000.0
2009-05-21 15:20:00,18.85,18.86,18.71,18.77,96000.0,18.85,18.86,18.71,18.77,96000.0
2009-05-21 15:30:00,18.78,18.91,18.77,18.77,208800.0,18.78,18.91,18.77,18.77,208800.0
2009-05-21 15:40:00,18.76,18.91,18.75,18.78,265700.0,18.76,18.91,18.75,18.78,265700.0
2009-05-21 15:50:00,18.77,18.87,18.73,18.83,425500.0,18.77,18.87,18.73,18.83,425500.0
2009-05-22 09:30:00,21.1,21.52,20.81,21.0,1344500.0,21.1,21.52,20.81,21.0,1344500.0
2009-05-22 09:40:00,21.0,21.35,20.9,20.99,1059600.0,21.0,21.35,20.9,20.99,1059600.0
2009-05-22 09:50:00,20.99,21.0,20.7,20.84,837900.0,20.99,21.0,20.7,20.84,837900.0
2009-05-22 10:00:00,20.84,21.2,20.8,20.98,588400.0,20.84,21.2,20.8,20.98,588400.0
2009-05-22 10:10:00,20.98,21.17,20.87,21.11,363900.0,20.98,21.17,20.87,21.11,363900.0
2009-05-22 10:20:00,21.12,21.2,20.95,20.98,386600.0,21.12,21.2,20.95,20.98,386600.0
2009-05-22 10:30:00,20.99,21.01,20.83,20.93,330900.0,20.99,21.01,20.83,20.93,330900.0
2009-05-22 10:40:00,20.93,21.03,20.93,21.0,250500.0,20.93,21.03,20.93,21.0,250500.0
2009-05-22 10:50:00,21.0,21.04,20.98,21.02,364600.0,21.0,21.04,20.98,21.02,364600.0
2009-05-22 11:00:00,21.02,21.02,20.87,21.02,220800.0,21.02,21.02,20.87,21.02,220800.0
2009-05-22 11:10:00,21.02,21.07,20.96,21.06,301300.0,21.02,21.07,20.96,21.06,301300.0
2009-05-22 11:20:00,21.05,21.15,20.92,21.0,286100.0,21.05,21.15,20.92,21.0,286100.0
2009-05-22 11:30:00,21.0,21.07,20.97,21.0,322400.0,21.0,21.07,20.97,21.0,322400.0
2009-05-22 11:40:00,21.0,21.02,20.99,21.0,166700.0,21.0,21.02,20.99,21.0,166700.0
2009-05-22 11:50:00,21.0,21.01,20.84,20.87,257000.0,21.0,21.01,20.84,20.87,257000.0
2009-05-22 12:00:00,20.86,20.94,20.86,20.93,153200.0,20.86,20.94,20.86,20.93,153200.0
2009-05-22 12:10:00,20.93,20.95,20.79,20.91,202200.0,20.93,20.95,20.79,20.91,202200.0
2009-05-22 12:20:00,20.91,20.94,20.63,20.65,187900.0,20.91,20.94,20.63,20.65,187900.0
2009-05-22 12:30:00,20.65,20.85,20.64,20.84,146000.0,20.65,20.85,20.64,20.84,146000.0
2009-05-22 12:40:00,20.84,20.88,20.75,20.78,137200.0,20.84,20.88,20.75,20.78,137200.0
2009-05-22 12:50:00,20.78,20.9,20.71,20.8,153100.0,20.78,20.9,20.71,20.8,153100.0
2009-05-22 13:00:00,20.79,20.83,20.77,20.8,87700.0,20.79,20.83,20.77,20.8,87700.0
2009-05-22 13:10:00,20.79,20.81,20.77,20.8,127900.0,20.79,20.81,20.77,20.8,127900.0
2009-05-22 13:20:00,20.79,20.92,20.79,20.79,137900.0,20.79,20.92,20.79,20.79,137900.0
2009-05-22 13:30:00,20.79,20.8,20.71,20.79,75100.0,20.79,20.8,20.71,20.79,75100.0
2009-05-22 13:40:00,20.79,20.81,20.77,20.78,109900.0,20.79,20.81,20.77,20.78,109900.0
2009-05-22 13:50:00,20.79,20.82,20.77,20.81,105800.0,20.79,20.82,20.77,20.81,105800.0
2009-05-22 14:00:00,20.81,20.91,20.8,20.85,107700.0,20.81,20.91,20.8,20.85,107700.0
2009-05-22 14:10:00,20.85,20.87,20.77,20.87,103700.0,20.85,20.87,20.77,20.87,103700.0
2009-05-22 14:20:00,20.87,20.9,20.86,20.87,140200.0,20.87,20.9,20.86,20.87,140200.0
2009-05-22 14:30:00,20.87,20.89,20.86,20.87,112800.0,20.87,20.89,20.86,20.87,112800.0
2009-05-22 14:40:00,20.88,20.9,20.87,20.89,140200.0,20.88,20.9,20.87,20.89,140200.0
2009-05-22 14:50:00,20.89,20.95,20.86,20.95,159200.0,20.89,20.95,20.86,20.95,159200.0
2009-05-22 15:00:00,20.95,21.0,20.92,20.98,157200.0,20.95,21.0,20.92,20.98,157200.0
2009-05-22 15:10:00,20.98,21.0,20.87,20.9,154100.0,20.98,21.0,20.87,20.9,154100.0
2009-05-22 15:20:00,20.9,20.96,20.83,20.84,163300.0,20.9,20.96,20.83,20.84,163300.0
2009-05-22 15:30:00,20.83,20.93,20.82,20.91,192700.0,20.83,20.93,20.82,20.91,192700.0
2009-05-22 15:40:00,20.92,20.92,20.57,20.74,485100.0,20.92,20.92,20.57,20.74,485100.0
2009-05-22 15:50:00,20.74,20.78,20.55,20.7,605900.0,20.74,20.78,20.55,20.7,605900.0
2009-05-26 09:30:00,20.3,20.83,20.08,20.78,266500.0,20.3,20.83,20.08,20.78,266500.0
2009-05-26 09:40:00,20.79,21.01,20.46,20.99,167700.0,20.79,21.01,20.46,20.99,167700.0
2009-05-26 09:50:00,20.99,21.04,20.87,20.91,135700.0,20.99,21.04,20.87,20.91,135700.0
2009-05-26 10:00:00,20.92,21.05,20.88,20.98,392500.0,20.92,21.05,20.88,20.98,392500.0
2009-05-26 10:10:00,20.99,21.1,20.98,21.04,248200.0,20.99,21.1,20.98,21.04,248200.0
2009-05-26 10:20:00,21.04,21.04,20.84,20.91,142100.0,21.04,21.04,20.84,20.91,142100.0
2009-05-26 10:30:00,20.91,21.02,20.91,20.96,156200.0,20.91,21.02,20.91,20.96,156200.0
2009-05-26 10:40:00,20.97,21.07,20.96,21.02,104700.0,20.97,21.07,20.96,21.02,104700.0
2009-05-26 10:50:00,21.02,21.07,20.94,20.94,118900.0,21.02,21.07,20.94,20.94,118900.0
2009-05-26 11:00:00,20.95,20.99,20.85,20.88,172800.0,20.95,20.99,20.85,20.88,172800.0
2009-05-26 11:10:00,20.89,21.01,20.88,21.0,75900.0,20.89,21.01,20.88,21.0,75900.0
2009-05-26 11:20:00,21.0,21.01,20.96,20.97,80800.0,21.0,21.01,20.96,20.97,80800.0
2009-05-26 11:30:00,20.98,20.99,20.95,20.97,59400.0,20.98,20.99,20.95,20.97,59400.0
2009-05-26 11:40:00,20.97,21.09,20.95,21.08,126700.0,20.97,21.09,20.95,21.08,126700.0
2009-05-26 11:50:00,21.08,21.1,21.03,21.08,169800.0,21.08,21.1,21.03,21.08,169800.0
2009-05-26 12:00:00,21.08,21.13,21.04,21.07,89500.0,21.08,21.13,21.04,21.07,89500.0
2009-05-26 12:10:00,21.07,21.14,21.07,21.14,110700.0,21.07,21.14,21.07,21.14,110700.0
2009-05-26 12:20:00,21.13,21.13,21.07,21.09,43600.0,21.13,21.13,21.07,21.09,43600.0
2009-05-26 12:30:00,21.08,21.15,21.07,21.13,48500.0,21.08,21.15,21.07,21.13,48500.0
2009-05-26 12:40:00,21.14,21.18,21.12,21.16,82200.0,21.14,21.18,21.12,21.16,82200.0
2009-05-26 12:50:00,21.16,21.16,21.07,21.07,89900.0,21.16,21.16,21.07,21.07,89900.0
2009-05-26 13:00:00,21.08,21.19,21.08,21.13,58900.0,21.08,21.19,21.08,21.13,58900.0
2009-05-26 13:10:00,21.13,21.13,21.04,21.12,72800.0,21.13,21.13,21.04,21.12,72800.0
2009-05-26 13:20:00,21.13,21.13,21.06,21.13,31500.0,21.13,21.13,21.06,21.13,31500.0
2009-05-26 13:30:00,21.13,21.17,21.09,21.16,32800.0,21.13,21.17,21.09,21.16,32800.0
2009-05-26 13:40:00,21.16,21.19,21.14,21.18,31900.0,21.16,21.19,21.14,21.18,31900.0
2009-05-26 13:50:00,21.17,21.2,21.17,21.19,68300.0,21.17,21.2,21.17,21.19,68300.0
2009-05-26 14:00:00,21.19,21.2,21.15,21.18,94600.0,21.19,21.2,21.15,21.18,94600.0
2009-05-26 14:10:00,21.19,21.21,21.14,21.17,66100.0,21.19,21.21,21.14,21.17,66100.0
2009-05-26 14:20:00,21.18,21.19,21.08,21.16,58900.0,21.18,21.19,21.08,21.16,58900.0
2009-05-26 14:30:00,21.16,21.2,21.15,21.16,58900.0,21.16,21.2,21.15,21.16,58900.0
2009-05-26 14:40:00,21.17,21.22,21.16,21.17,80500.0,21.17,21.22,21.16,21.17,80500.0
2009-05-26 14:50:00,21.17,21.19,21.12,21.13,84200.0,21.17,21.19,21.12,21.13,84200.0
2009-05-26 15:00:00,21.12,21.17,21.07,21.09,120300.0,21.12,21.17,21.07,21.09,120300.0
2009-05-26 15:10:00,21.09,21.15,21.08,21.13,201400.0,21.09,21.15,21.08,21.13,201400.0
2009-05-26 15:20:00,21.13,21.15,21.06,21.07,147800.0,21.13,21.15,21.06,21.07,147800.0
2009-05-26 15:30:00,21.07,21.14,21.05,21.11,119900.0,21.07,21.14,21.05,21.11,119900.0
2009-05-26 15:40:00,21.12,21.13,21.0,21.11,264600.0,21.12,21.13,21.0,21.11,264600.0
2009-05-26 15:50:00,21.1,21.17,21.03,21.13,351400.0,21.1,21.17,21.03,21.13,351400.0
2009-05-27 09:30:00,21.2,21.2,20.94,21.14,62400.0,21.2,21.2,20.94,21.14,62400.0
2009-05-27 09:40:00,21.14,21.17,20.98,21.1,52600.0,21.14,21.17,20.98,21.1,52600.0
2009-05-27 09:50:00,21.11,21.28,21.11,21.22,47700.0,21.11,21.28,21.11,21.22,47700.0
2009-05-27 10:00:00,21.22,21.29,21.09,21.12,126100.0,21.22,21.29,21.09,21.12,126100.0
2009-05-27 10:10:00,21.12,21.28,21.11,21.25,48500.0,21.12,21.28,21.11,21.25,48500.0
2009-05-27 10:20:00,21.25,21.44,21.25,21.36,75800.0,21.25,21.44,21.25,21.36,75800.0
2009-05-27 10:30:00,21.37,21.45,21.27,21.44,112300.0,21.37,21.45,21.27,21.44,112300.0
2009-05-27 10:40:00,21.44,21.5,21.36,21.5,117100.0,21.44,21.5,21.36,21.5,117100.0
2009-05-27 10:50:00,21.49,21.64,21.48,21.6,168000.0,21.49,21.64,21.48,21.6,168000.0
2009-05-27 11:00:00,21.58,21.66,21.54,21.6,115900.0,21.58,21.66,21.54,21.6,115900.0
2009-05-27 11:10:00,21.59,21.68,21.55,21.65,90900.0,21.59,21.68,21.55,21.65,90900.0
2009-05-27 11:20:00,21.65,21.7,21.58,21.66,72200.0,21.65,21.7,21.58,21.66,72200.0
2009-05-27 11:30:00,21.66,21.8,21.61,21.79,104700.0,21.66,21.8,21.61,21.79,104700.0
2009-05-27 11:40:00,21.79,21.82,21.76,21.82,156700.0,21.79,21.82,21.76,21.82,156700.0
2009-05-27 11:50:00,21.82,21.86,21.74,21.82,125200.0,21.82,21.86,21.74,21.82,125200.0
2009-05-27 12:00:00,21.83,21.85,21.71,21.74,56500.0,21.83,21.85,21.71,21.74,56500.0
2009-05-27 12:10:00,21.74,21.77,21.69,21.73,45600.0,21.74,21.77,21.69,21.73,45600.0
2009-05-27 12:20:00,21.73,21.74,21.66,21.69,58100.0,21.73,21.74,21.66,21.69,58100.0
2009-05-27 12:30:00,21.69,21.7,21.68,21.69,30900.0,21.69,21.7,21.68,21.69,30900.0
2009-05-27 12:40:00,21.69,21.76,21.68,21.76,49100.0,21.69,21.76,21.68,21.76,49100.0
2009-05-27 12:50:00,21.75,21.76,21.63,21.69,51000.0,21.75,21.76,21.63,21.69,51000.0
2009-05-27 13:00:00,21.69,21.76,21.68,21.68,61200.0,21.69,21.76,21.68,21.68,61200.0
2009-05-27 13:10:00,21.68,21.7,21.66,21.69,40600.0,21.68,21.7,21.66,21.69,40600.0
2009-05-27 13:20:00,21.68,21.68,21.56,21.57,73200.0,21.68,21.68,21.56,21.57,73200.0
2009-05-27 13:30:00,21.58,21.58,21.4,21.4,56900.0,21.58,21.58,21.4,21.4,56900.0
2009-05-27 13:40:00,21.4,21.45,21.32,21.33,68000.0,21.4,21.45,21.32,21.33,68000.0
2009-05-27 13:50:00,21.32,21.38,21.25,21.36,80500.0,21.32,21.38,21.25,21.36,80500.0
2009-05-27 14:00:00,21.37,21.37,21.2,21.22,64800.0,21.37,21.37,21.2,21.22,64800.0
2009-05-27 14:10:00,21.21,21.31,21.21,21.31,42500.0,21.21,21.31,21.21,21.31,42500.0
2009-05-27 14:20:00,21.3,21.3,21.18,21.27,53000.0,21.3,21.3,21.18,21.27,53000.0
2009-05-27 14:30:00,21.27,21.3,21.19,21.29,64300.0,21.27,21.3,21.19,21.29,64300.0
2009-05-27 14:40:00,21.3,21.38,21.3,21.36,51600.0,21.3,21.38,21.3,21.36,51600.0
2009-05-27 14:50:00,21.36,21.39,21.28,21.28,97800.0,21.36,21.39,21.28,21.28,97800.0
2009-05-27 15:00:00,21.28,21.41,21.27,21.37,84000.0,21.28,21.41,21.27,21.37,84000.0
2009-05-27 15:10:00,21.37,21.37,21.26,21.33,145400.0,21.37,21.37,21.26,21.33,145400.0
2009-05-27 15:20:00,21.33,21.34,21.19,21.22,140500.0,21.33,21.34,21.19,21.22,140500.0
2009-05-27 15:30:00,21.22,21.26,21.15,21.18,182900.0,21.22,21.26,21.15,21.18,182900.0
2009-05-27 15:40:00,21.18,21.27,21.17,21.24,113200.0,21.18,21.27,21.17,21.24,113200.0
2009-05-27 15:50:00,21.23,21.25,21.15,21.17,201600.0,21.23,21.25,21.15,21.17,201600.0
2009-05-28 09:30:00,21.2,21.57,21.2,21.56,88400.0,21.2,21.57,21.2,21.56,88400.0
2009-05-28 09:40:00,21.56,21.68,21.49,21.55,95800.0,21.56,21.68,21.49,21.55,95800.0
2009-05-28 09:50:00,21.55,21.55,21.16,21.21,89000.0,21.55,21.55,21.16,21.21,89000.0
2009-05-28 10:00:00,21.21,21.22,21.0,21.04,140500.0,21.21,21.22,21.0,21.04,140500.0
2009-05-28 10:10:00,21.04,21.08,20.86,21.03,95700.0,21.04,21.08,20.86,21.03,95700.0
2009-05-28 10:20:00,21.02,21.02,20.8,20.91,131700.0,21.02,21.02,20.8,20.91,131700.0
2009-05-28 10:30:00,20.91,20.96,20.84,20.85,62000.0,20.91,20.96,20.84,20.85,62000.0
2009-05-28 10:40:00,20.84,20.92,20.79,20.83,40300.0,20.84,20.92,20.79,20.83,40300.0
2009-05-28 10:50:00,20.82,20.92,20.75,20.92,57000.0,20.82,20.92,20.75,20.92,57000.0
2009-05-28 11:00:00,20.91,21.05,20.91,21.01,68300.0,20.91,21.05,20.91,21.01,68300.0
2009-05-28 11:10:00,21.02,21.04,20.9,20.9,41900.0,21.02,21.04,20.9,20.9,41900.0
2009-05-28 11:20:00,20.9,20.98,20.88,20.95,27400.0,20.9,20.98,20.88,20.95,27400.0
2009-05-28 11:30:00,20.95,21.04,20.93,21.01,38000.0,20.95,21.04,20.93,21.01,38000.0
2009-05-28 11:40:00,21.0,21.16,21.0,21.14,39300.0,21.0,21.16,21.0,21.14,39300.0
2009-05-28 11:50:00,21.15,21.18,21.1,21.17,47200.0,21.15,21.18,21.1,21.17,47200.0
2009-05-28 12:00:00,21.18,21.21,21.06,21.06,76600.0,21.18,21.21,21.06,21.06,76600.0
2009-05-28 12:10:00,21.07,21.1,21.04,21.06,54100.0,21.07,21.1,21.04,21.06,54100.0
2009-05-28 12:20:00,21.06,21.1,21.01,21.09,96100.0,21.06,21.1,21.01,21.09,96100.0
2009-05-28 12:30:00,21.09,21.09,21.04,21.07,33600.0,21.09,21.09,21.04,21.07,33600.0
2009-05-28 12:40:00,21.06,21.07,21.0,21.02,48000.0,21.06,21.07,21.0,21.02,48000.0
2009-05-28 12:50:00,21.02,21.03,20.98,21.01,22000.0,21.02,21.03,20.98,21.01,22000.0
2009-05-28 13:00:00,21.02,21.13,21.01,21.08,71700.0,21.02,21.13,21.01,21.08,71700.0
2009-05-28 13:10:00,21.09,21.34,21.09,21.31,74200.0,21.09,21.34,21.09,21.31,74200.0
2009-05-28 13:20:00,21.31,21.35,21.24,21.26,80800.0,21.31,21.35,21.24,21.26,80800.0
2009-05-28 13:30:00,21.26,21.32,21.24,21.28,41100.0,21.26,21.32,21.24,21.28,41100.0
2009-05-28 13:40:00,21.28,21.31,21.19,21.21,45100.0,21.28,21.31,21.19,21.21,45100.0
2009-05-28 13:50:00,21.21,21.22,21.09,21.16,51200.0,21.21,21.22,21.09,21.16,51200.0
2009-05-28 14:00:00,21.16,21.23,21.14,21.23,57700.0,21.16,21.23,21.14,21.23,57700.0
2009-05-28 14:10:00,21.23,21.25,21.15,21.19,70300.0,21.23,21.25,21.15,21.19,70300.0
2009-05-28 14:20:00,21.2,21.33,21.2,21.27,79200.0,21.2,21.33,21.2,21.27,79200.0
2009-05-28 14:30:00,21.27,21.33,21.25,21.27,55000.0,21.27,21.33,21.25,21.27,55000.0
2009-05-28 14:40:00,21.28,21.29,21.18,21.24,56500.0,21.28,21.29,21.18,21.24,56500.0
2009-05-28 14:50:00,21.24,21.27,21.17,21.24,79000.0,21.24,21.27,21.17,21.24,79000.0
2009-05-28 15:00:00,21.24,21.26,21.17,21.17,103800.0,21.24,21.26,21.17,21.17,103800.0
2009-05-28 15:10:00,21.17,21.17,21.1,21.15,106300.0,21.17,21.17,21.1,21.15,106300.0
2009-05-28 15:20:00,21.15,21.17,21.08,21.16,55500.0,21.15,21.17,21.08,21.16,55500.0
2009-05-28 15:30:00,21.16,21.21,21.11,21.17,137200.0,21.16,21.21,21.11,21.17,137200.0
2009-05-28 15:40:00,21.16,21.21,21.13,21.18,130300.0,21.16,21.21,21.13,21.18,130300.0
2009-05-28 15:50:00,21.19,21.27,21.14,21.2,211700.0,21.19,21.27,21.14,21.2,211700.0
2009-05-29 09:30:00,21.14,21.33,21.0,21.28,55800.0,21.14,21.33,21.0,21.28,55800.0
2009-05-29 09:40:00,21.26,21.43,21.03,21.09,65000.0,21.26,21.43,21.03,21.09,65000.0
2009-05-29 09:50:00,21.08,21.25,21.05,21.23,44800.0,21.08,21.25,21.05,21.23,44800.0
2009-05-29 10:00:00,21.23,21.33,21.14,21.28,64600.0,21.23,21.33,21.14,21.28,64600.0
2009-05-29 10:10:00,21.29,21.43,21.22,21.39,85300.0,21.29,21.43,21.22,21.39,85300.0
2009-05-29 10:20:00,21.39,21.48,21.37,21.46,64600.0,21.39,21.48,21.37,21.46,64600.0
2009-05-29 10:30:00,21.46,21.47,21.38,21.42,50900.0,21.46,21.47,21.38,21.42,50900.0
2009-05-29 10:40:00,21.42,21.5,21.32,21.36,88300.0,21.42,21.5,21.32,21.36,88300.0
2009-05-29 10:50:00,21.35,21.35,21.24,21.27,81700.0,21.35,21.35,21.24,21.27,81700.0
2009-05-29 11:00:00,21.25,21.3,21.12,21.14,59500.0,21.25,21.3,21.12,21.14,59500.0
2009-05-29 11:10:00,21.14,21.14,21.03,21.03,82800.0,21.14,21.14,21.03,21.03,82800.0
2009-05-29 11:20:00,21.03,21.11,20.94,20.95,68200.0,21.03,21.11,20.94,20.95,68200.0
2009-05-29 11:30:00,20.94,21.01,20.9,20.9,106000.0,20.94,21.01,20.9,20.9,106000.0
2009-05-29 11:40:00,20.9,20.97,20.88,20.95,73700.0,20.9,20.97,20.88,20.95,73700.0
2009-05-29 11:50:00,20.95,20.97,20.84,20.87,44300.0,20.95,20.97,20.84,20.87,44300.0
2009-05-29 12:00:00,20.86,20.93,20.85,20.9,34100.0,20.86,20.93,20.85,20.9,34100.0
2009-05-29 12:10:00,20.91,20.94,20.88,20.93,36300.0,20.91,20.94,20.88,20.93,36300.0
2009-05-29 12:20:00,20.94,20.96,20.89,20.94,49700.0,20.94,20.96,20.89,20.94,49700.0
2009-05-29 12:30:00,20.94,20.96,20.89,20.9,30500.0,20.94,20.96,20.89,20.9,30500.0
2009-05-29 12:40:00,20.89,20.95,20.87,20.91,59300.0,20.89,20.95,20.87,20.91,59300.0
2009-05-29 12:50:00,20.92,20.93,20.88,20.89,27600.0,20.92,20.93,20.88,20.89,27600.0
2009-05-29 13:00:00,20.88,20.95,20.88,20.9,38900.0,20.88,20.95,20.88,20.9,38900.0
2009-05-29 13:10:00,20.9,20.94,20.9,20.93,23900.0,20.9,20.94,20.9,20.93,23900.0
2009-05-29 13:20:00,20.92,20.94,20.89,20.93,154700.0,20.92,20.94,20.89,20.93,154700.0
2009-05-29 13:30:00,20.93,20.98,20.92,20.95,57500.0,20.93,20.98,20.92,20.95,57500.0
2009-05-29 13:40:00,20.95,21.0,20.95,20.96,28700.0,20.95,21.0,20.95,20.96,28700.0
2009-05-29 13:50:00,20.96,20.96,20.9,20.95,50400.0,20.96,20.96,20.9,20.95,50400.0
2009-05-29 14:00:00,20.94,20.96,20.91,20.93,66200.0,20.94,20.96,20.91,20.93,66200.0
2009-05-29 14:10:00,20.93,20.96,20.92,20.93,26900.0,20.93,20.96,20.92,20.93,26900.0
2009-05-29 14:20:00,20.94,20.96,20.92,20.95,33800.0,20.94,20.96,20.92,20.95,33800.0
2009-05-29 14:30:00,20.96,20.97,20.88,20.91,96600.0,20.96,20.97,20.88,20.91,96600.0
2009-05-29 14:40:00,20.91,20.92,20.88,20.88,33100.0,20.91,20.92,20.88,20.88,33100.0
2009-05-29 14:50:00,20.88,20.94,20.82,20.94,65200.0,20.88,20.94,20.82,20.94,65200.0
2009-05-29 15:00:00,20.94,21.02,20.92,21.0,62600.0,20.94,21.02,20.92,21.0,62600.0
2009-05-29 15:10:00,20.99,21.07,20.99,21.07,82900.0,20.99,21.07,20.99,21.07,82900.0
2009-05-29 15:20:00,21.06,21.13,21.04,21.12,167900.0,21.06,21.13,21.04,21.12,167900.0
2009-05-29 15:30:00,21.12,21.2,21.11,21.19,144400.0,21.12,21.2,21.11,21.19,144400.0
2009-05-29 15:40:00,21.19,21.23,21.15,21.23,108300.0,21.19,21.23,21.15,21.23,108300.0
2009-05-29 15:50:00,21.25,21.45,21.23,21.45,418000.0,21.25,21.45,21.23,21.45,418000.0
2009-06-01 09:30:00,21.47,21.93,21.46,21.84,165300.0,21.47,21.93,21.46,21.84,165300.0
2009-06-01 09:40:00,21.86,22.12,21.86,22.08,138200.0,21.86,22.12,21.86,22.08,138200.0
2009-06-01 09:50:00,22.08,22.23,22.08,22.16,183600.0,22.08,22.23,22.08,22.16,183600.0
2009-06-01 10:00:00,22.16,22.3,22.15,22.23,303200.0,22.16,22.3,22.15,22.23,303200.0
2009-06-01 10:10:00,22.24,22.28,22.18,22.22,233400.0,22.24,22.28,22.18,22.22,233400.0
2009-06-01 10:20:00,22.21,22.22,22.16,22.16,102100.0,22.21,22.22,22.16,22.16,102100.0
2009-06-01 10:30:00,22.16,22.26,22.16,22.25,95400.0,22.16,22.26,22.16,22.25,95400.0
2009-06-01 10:40:00,22.25,22.33,22.21,22.32,75700.0,22.25,22.33,22.21,22.32,75700.0
2009-06-01 10:50:00,22.32,22.4,22.31,22.39,161000.0,22.32,22.4,22.31,22.39,161000.0
2009-06-01 11:00:00,22.39,22.5,22.39,22.47,208300.0,22.39,22.5,22.39,22.47,208300.0
2009-06-01 11:10:00,22.48,22.53,22.45,22.47,117900.0,22.48,22.53,22.45,22.47,117900.0
2009-06-01 11:20:00,22.47,22.58,22.47,22.54,125300.0,22.47,22.58,22.47,22.54,125300.0
2009-06-01 11:30:00,22.54,22.55,22.45,22.48,53400.0,22.54,22.55,22.45,22.48,53400.0
2009-06-01 11:40:00,22.48,22.53,22.45,22.53,49900.0,22.48,22.53,22.45,22.53,49900.0
2009-06-01 11:50:00,22.53,22.54,22.47,22.5,35000.0,22.53,22.54,22.47,22.5,35000.0
2009-06-01 12:00:00,22.5,22.5,22.46,22.5,58100.0,22.5,22.5,22.46,22.5,58100.0
2009-06-01 12:10:00,22.49,22.52,22.49,22.52,73200.0,22.49,22.52,22.49,22.52,73200.0
2009-06-01 12:20:00,22.51,22.52,22.51,22.52,22900.0,22.51,22.52,22.51,22.52,22900.0
2009-06-01 12:30:00,22.52,22.52,22.49,22.5,65700.0,22.52,22.52,22.49,22.5,65700.0
2009-06-01 12:40:00,22.5,22.53,22.48,22.5,67300.0,22.5,22.53,22.48,22.5,67300.0
2009-06-01 12:50:00,22.5,22.54,22.45,22.48,122000.0,22.5,22.54,22.45,22.48,122000.0
2009-06-01 13:00:00,22.48,22.5,22.46,22.48,85800.0,22.48,22.5,22.46,22.48,85800.0
2009-06-01 13:10:00,22.49,22.51,22.47,22.51,69800.0,22.49,22.51,22.47,22.51,69800.0
2009-06-01 13:20:00,22.51,22.54,22.5,22.54,50600.0,22.51,22.54,22.5,22.54,50600.0
2009-06-01 13:30:00,22.51,22.55,22.5,22.51,53800.0,22.51,22.55,22.5,22.51,53800.0
2009-06-01 13:40:00,22.5,22.58,22.49,22.58,87800.0,22.5,22.58,22.49,22.58,87800.0
2009-06-01 13:50:00,22.58,22.68,22.56,22.68,88200.0,22.58,22.68,22.56,22.68,88200.0
2009-06-01 14:00:00,22.68,22.75,22.67,22.7,176000.0,22.68,22.75,22.67,22.7,176000.0
2009-06-01 14:10:00,22.71,22.73,22.67,22.7,140200.0,22.71,22.73,22.67,22.7,140200.0
2009-06-01 14:20:00,22.69,22.72,22.68,22.7,112400.0,22.69,22.72,22.68,22.7,112400.0
2009-06-01 14:30:00,22.69,22.72,22.64,22.67,214000.0,22.69,22.72,22.64,22.67,214000.0
2009-06-01 14:40:00,22.67,22.68,22.65,22.65,132700.0,22.67,22.68,22.65,22.65,132700.0
2009-06-01 14:50:00,22.65,22.7,22.64,22.67,94400.0,22.65,22.7,22.64,22.67,94400.0
2009-06-01 15:00:00,22.66,22.67,22.59,22.61,137400.0,22.66,22.67,22.59,22.61,137400.0
2009-06-01 15:10:00,22.61,22.63,22.5,22.53,158100.0,22.61,22.63,22.5,22.53,158100.0
2009-06-01 15:20:00,22.53,22.7,22.52,22.7,173100.0,22.53,22.7,22.52,22.7,173100.0
2009-06-01 15:30:00,22.7,22.71,22.61,22.67,198200.0,22.7,22.71,22.61,22.67,198200.0
2009-06-01 15:40:00,22.65,22.7,22.6,22.66,218200.0,22.65,22.7,22.6,22.66,218200.0
2009-06-01 15:50:00,22.66,22.71,22.61,22.69,370600.0,22.66,22.71,22.61,22.69,370600.0
2009-06-02 09:30:00,22.73,22.75,22.39,22.47,117600.0,22.73,22.75,22.39,22.47,117600.0
2009-06-02 09:40:00,22.47,22.54,22.33,22.37,49500.0,22.47,22.54,22.33,22.37,49500.0
2009-06-02 09:50:00,22.37,22.44,22.33,22.42,70500.0,22.37,22.44,22.33,22.42,70500.0
2009-06-02 10:00:00,22.43,22.85,22.42,22.72,183700.0,22.43,22.85,22.42,22.72,183700.0
2009-06-02 10:10:00,22.72,22.72,22.5,22.53,84700.0,22.72,22.72,22.5,22.53,84700.0
2009-06-02 10:20:00,22.53,22.64,22.49,22.59,56900.0,22.53,22.64,22.49,22.59,56900.0
2009-06-02 10:30:00,22.59,22.61,22.53,22.6,33800.0,22.59,22.61,22.53,22.6,33800.0
2009-06-02 10:40:00,22.6,22.63,22.52,22.52,76000.0,22.6,22.63,22.52,22.52,76000.0
2009-06-02 10:50:00,22.51,22.55,22.42,22.47,50300.0,22.51,22.55,22.42,22.47,50300.0
2009-06-02 11:00:00,22.48,22.52,22.44,22.45,43200.0,22.48,22.52,22.44,22.45,43200.0
2009-06-02 11:10:00,22.45,22.53,22.43,22.5,50800.0,22.45,22.53,22.43,22.5,50800.0
2009-06-02 11:20:00,22.5,22.53,22.48,22.48,27200.0,22.5,22.53,22.48,22.48,27200.0
2009-06-02 11:30:00,22.47,22.47,22.37,22.43,76900.0,22.47,22.47,22.37,22.43,76900.0
2009-06-02 11:40:00,22.42,22.45,22.4,22.4,26700.0,22.42,22.45,22.4,22.4,26700.0
2009-06-02 11:50:00,22.39,22.39,22.34,22.35,54100.0,22.39,22.39,22.34,22.35,54100.0
2009-06-02 12:00:00,22.35,22.37,22.29,22.3,51900.0,22.35,22.37,22.29,22.3,51900.0
2009-06-02 12:10:00,22.3,22.36,22.28,22.36,48500.0,22.3,22.36,22.28,22.36,48500.0
2009-06-02 12:20:00,22.36,22.37,22.25,22.25,40600.0,22.36,22.37,22.25,22.25,40600.0
2009-06-02 12:30:00,22.26,22.27,22.17,22.25,81900.0,22.26,22.27,22.17,22.25,81900.0
2009-06-02 12:40:00,22.25,22.25,22.17,22.21,54800.0,22.25,22.25,22.17,22.21,54800.0
2009-06-02 12:50:00,22.21,22.31,22.2,22.29,86900.0,22.21,22.31,22.2,22.29,86900.0
2009-06-02 13:00:00,22.28,22.3,22.25,22.29,46200.0,22.28,22.3,22.25,22.29,46200.0
2009-06-02 13:10:00,22.28,22.29,22.2,22.22,35100.0,22.28,22.29,22.2,22.22,35100.0
2009-06-02 13:20:00,22.21,22.27,22.2,22.24,86000.0,22.21,22.27,22.2,22.24,86000.0
2009-06-02 13:30:00,22.23,22.25,22.19,22.2,60000.0,22.23,22.25,22.19,22.2,60000.0
2009-06-02 13:40:00,22.21,22.25,22.2,22.24,29300.0,22.21,22.25,22.2,22.24,29300.0
2009-06-02 13:50:00,22.24,22.29,22.24,22.28,26100.0,22.24,22.29,22.24,22.28,26100.0
2009-06-02 14:00:00,22.28,22.28,22.19,22.22,50200.0,22.28,22.28,22.19,22.22,50200.0
2009-06-02 14:10:00,22.21,22.27,22.2,22.27,35200.0,22.21,22.27,22.2,22.27,35200.0
2009-06-02 14:20:00,22.27,22.29,22.25,22.26,47900.0,22.27,22.29,22.25,22.26,47900.0
2009-06-02 14:30:00,22.25,22.29,22.24,22.29,40200.0,22.25,22.29,22.24,22.29,40200.0
2009-06-02 14:40:00,22.28,22.35,22.27,22.32,39000.0,22.28,22.35,22.27,22.32,39000.0
2009-06-02 14:50:00,22.32,22.35,22.28,22.29,47500.0,22.32,22.35,22.28,22.29,47500.0
2009-06-02 15:00:00,22.28,22.37,22.27,22.37,43800.0,22.28,22.37,22.27,22.37,43800.0
2009-06-02 15:10:00,22.37,22.37,22.3,22.31,40400.0,22.37,22.37,22.3,22.31,40400.0
2009-06-02 15:20:00,22.31,22.35,22.27,22.29,61300.0,22.31,22.35,22.27,22.29,61300.0
2009-06-02 15:30:00,22.3,22.35,22.26,22.35,80900.0,22.3,22.35,22.26,22.35,80900.0
2009-06-02 15:40:00,22.35,22.36,22.29,22.3,82600.0,22.35,22.36,22.29,22.3,82600.0
2009-06-02 15:50:00,22.3,22.3,22.19,22.22,247900.0,22.3,22.3,22.19,22.22,247900.0
2009-06-03 09:30:00,22.07,22.35,21.96,22.14,105200.0,22.07,22.35,21.96,22.14,105200.0
2009-06-03 09:40:00,22.15,22.17,22.06,22.15,47000.0,22.15,22.17,22.06,22.15,47000.0
2009-06-03 09:50:00,22.15,22.23,21.91,22.01,155300.0,22.15,22.23,21.91,22.01,155300.0
2009-06-03 10:00:00,22.0,22.0,21.87,21.97,93300.0,22.0,22.0,21.87,21.97,93300.0
2009-06-03 10:10:00,21.97,22.0,21.84,21.86,64300.0,21.97,22.0,21.84,21.86,64300.0
2009-06-03 10:20:00,21.85,21.97,21.83,21.97,55300.0,21.85,21.97,21.83,21.97,55300.0
2009-06-03 10:30:00,21.96,21.99,21.94,21.96,28300.0,21.96,21.99,21.94,21.96,28300.0
2009-06-03 10:40:00,21.96,22.04,21.94,21.98,28300.0,21.96,22.04,21.94,21.98,28300.0
2009-06-03 10:50:00,21.98,22.06,21.98,22.02,22500.0,21.98,22.06,21.98,22.02,22500.0
2009-06-03 11:00:00,22.04,22.04,21.95,21.96,26800.0,22.04,22.04,21.95,21.96,26800.0
2009-06-03 11:10:00,21.96,21.97,21.92,21.93,26500.0,21.96,21.97,21.92,21.93,26500.0
2009-06-03 11:20:00,21.93,22.09,21.93,22.08,24700.0,21.93,22.09,21.93,22.08,24700.0
2009-06-03 11:30:00,22.08,22.08,22.02,22.03,27600.0,22.08,22.08,22.02,22.03,27600.0
2009-06-03 11:40:00,22.04,22.08,21.99,22.05,46000.0,22.04,22.08,21.99,22.05,46000.0
2009-06-03 11:50:00,22.06,22.06,21.98,21.99,17600.0,22.06,22.06,21.98,21.99,17600.0
2009-06-03 12:00:00,21.99,21.99,21.93,21.94,21100.0,21.99,21.99,21.93,21.94,21100.0
2009-06-03 12:10:00,21.94,21.95,21.92,21.93,19800.0,21.94,21.95,21.92,21.93,19800.0
2009-06-03 12:20:00,21.93,21.94,21.86,21.87,38200.0,21.93,21.94,21.86,21.87,38200.0
2009-06-03 12:30:00,21.86,21.86,21.84,21.85,19300.0,21.86,21.86,21.84,21.85,19300.0
2009-06-03 12:40:00,21.85,21.86,21.81,21.81,15400.0,21.85,21.86,21.81,21.81,15400.0
2009-06-03 12:50:00,21.82,21.82,21.75,21.75,20300.0,21.82,21.82,21.75,21.75,20300.0
2009-06-03 13:00:00,21.75,21.77,21.74,21.75,19700.0,21.75,21.77,21.74,21.75,19700.0
2009-06-03 13:10:00,21.75,21.75,21.72,21.74,20200.0,21.75,21.75,21.72,21.74,20200.0
2009-06-03 13:20:00,21.73,21.74,21.67,21.68,20300.0,21.73,21.74,21.67,21.68,20300.0
2009-06-03 13:30:00,21.68,21.68,21.65,21.66,80300.0,21.68,21.68,21.65,21.66,80300.0
2009-06-03 13:40:00,21.66,21.68,21.63,21.64,73900.0,21.66,21.68,21.63,21.64,73900.0
2009-06-03 13:50:00,21.65,21.68,21.64,21.68,24300.0,21.65,21.68,21.64,21.68,24300.0
2009-06-03 14:00:00,21.68,21.74,21.66,21.71,60400.0,21.68,21.74,21.66,21.71,60400.0
2009-06-03 14:10:00,21.71,21.8,21.71,21.79,45600.0,21.71,21.8,21.71,21.79,45600.0
2009-06-03 14:20:00,21.78,21.79,21.73,21.74,26100.0,21.78,21.79,21.73,21.74,26100.0
2009-06-03 14:30:00,21.73,21.74,21.71,21.73,40300.0,21.73,21.74,21.71,21.73,40300.0
2009-06-03 14:40:00,21.73,21.76,21.71,21.75,30700.0,21.73,21.76,21.71,21.75,30700.0
2009-06-03 14:50:00,21.75,21.85,21.73,21.83,69300.0,21.75,21.85,21.73,21.83,69300.0
2009-06-03 15:00:00,21.83,21.85,21.82,21.84,50500.0,21.83,21.85,21.82,21.84,50500.0
2009-06-03 15:10:00,21.84,21.86,21.81,21.84,55200.0,21.84,21.86,21.81,21.84,55200.0
2009-06-03 15:20:00,21.84,21.86,21.81,21.81,65600.0,21.84,21.86,21.81,21.81,65600.0
2009-06-03 15:30:00,21.82,21.85,21.81,21.84,109500.0,21.82,21.85,21.81,21.84,109500.0
2009-06-03 15:40:00,21.84,21.97,21.84,21.97,203300.0,21.84,21.97,21.84,21.97,203300.0
2009-06-03 15:50:00,21.97,22.08,21.94,22.08,250200.0,21.97,22.08,21.94,22.08,250200.0
2009-06-04 09:30:00,22.28,22.35,21.76,22.21,64700.0,22.28,22.35,21.76,22.21,64700.0
2009-06-04 09:40:00,22.2,22.37,22.1,22.13,76900.0,22.2,22.37,22.1,22.13,76900.0
2009-06-04 09:50:00,22.14,22.25,22.05,22.25,37800.0,22.14,22.25,22.05,22.25,37800.0
2009-06-04 10:00:00,22.23,22.23,21.98,22.07,66700.0,22.23,22.23,21.98,22.07,66700.0
2009-06-04 10:10:00,22.07,22.09,21.94,21.94,61000.0,22.07,22.09,21.94,21.94,61000.0
2009-06-04 10:20:00,21.95,22.09,21.95,22.04,58100.0,21.95,22.09,21.95,22.04,58100.0
2009-06-04 10:30:00,22.04,22.12,22.02,22.06,50500.0,22.04,22.12,22.02,22.06,50500.0
2009-06-04 10:40:00,22.05,22.05,21.98,21.99,39200.0,22.05,22.05,21.98,21.99,39200.0
2009-06-04 10:50:00,22.0,22.13,21.98,22.09,38400.0,22.0,22.13,21.98,22.09,38400.0
2009-06-04 11:00:00,22.1,22.1,22.02,22.05,27200.0,22.1,22.1,22.02,22.05,27200.0
2009-06-04 11:10:00,22.05,22.05,22.02,22.04,28200.0,22.05,22.05,22.02,22.04,28200.0
2009-06-04 11:20:00,22.05,22.05,21.92,21.94,45100.0,22.05,22.05,21.92,21.94,45100.0
2009-06-04 11:30:00,21.93,21.94,21.88,21.91,34200.0,21.93,21.94,21.88,21.91,34200.0
2009-06-04 11:40:00,21.91,21.92,21.89,21.9,18100.0,21.91,21.92,21.89,21.9,18100.0
2009-06-04 11:50:00,21.9,21.9,21.87,21.87,35400.0,21.9,21.9,21.87,21.87,35400.0
2009-06-04 12:00:00,21.86,21.87,21.83,21.85,25900.0,21.86,21.87,21.83,21.85,25900.0
2009-06-04 12:10:00,21.85,21.85,21.83,21.84,19300.0,21.85,21.85,21.83,21.84,19300.0
2009-06-04 12:20:00,21.85,21.88,21.84,21.86,20100.0,21.85,21.88,21.84,21.86,20100.0
2009-06-04 12:30:00,21.86,21.87,21.84,21.84,50900.0,21.86,21.87,21.84,21.84,50900.0
2009-06-04 12:40:00,21.84,21.86,21.84,21.84,62700.0,21.84,21.86,21.84,21.84,62700.0
2009-06-04 12:50:00,21.85,21.85,21.84,21.84,27800.0,21.85,21.85,21.84,21.84,27800.0
2009-06-04 13:00:00,21.85,21.85,21.81,21.83,64400.0,21.85,21.85,21.81,21.83,64400.0
2009-06-04 13:10:00,21.83,21.88,21.82,21.88,36600.0,21.83,21.88,21.82,21.88,36600.0
2009-06-04 13:20:00,21.89,21.94,21.89,21.9,35100.0,21.89,21.94,21.89,21.9,35100.0
2009-06-04 13:30:00,21.9,21.96,21.89,21.96,33500.0,21.9,21.96,21.89,21.96,33500.0
2009-06-04 13:40:00,21.95,21.97,21.89,21.91,39000.0,21.95,21.97,21.89,21.91,39000.0
2009-06-04 13:50:00,21.91,21.93,21.89,21.92,49400.0,21.91,21.93,21.89,21.92,49400.0
2009-06-04 14:00:00,21.93,21.96,21.9,21.95,38200.0,21.93,21.96,21.9,21.95,38200.0
2009-06-04 14:10:00,21.96,21.96,21.89,21.94,64900.0,21.96,21.96,21.89,21.94,64900.0
2009-06-04 14:20:00,21.93,22.02,21.93,22.0,92900.0,21.93,22.02,21.93,22.0,92900.0
2009-06-04 14:30:00,22.01,22.02,21.95,21.97,57400.0,22.01,22.02,21.95,21.97,57400.0
2009-06-04 14:40:00,21.98,22.05,21.97,21.98,53500.0,21.98,22.05,21.97,21.98,53500.0
2009-06-04 14:50:00,21.99,22.03,21.97,22.01,68200.0,21.99,22.03,21.97,22.01,68200.0
2009-06-04 15:00:00,22.01,22.02,22.0,22.0,92200.0,22.01,22.02,22.0,22.0,92200.0
2009-06-04 15:10:00,22.0,22.07,22.0,22.03,140500.0,22.0,22.07,22.0,22.03,140500.0
2009-06-04 15:20:00,22.03,22.15,22.02,22.14,195400.0,22.03,22.15,22.02,22.14,195400.0
2009-06-04 15:30:00,22.14,22.17,22.09,22.15,173400.0,22.14,22.17,22.09,22.15,173400.0
2009-06-04 15:40:00,22.15,22.19,22.1,22.16,180000.0,22.15,22.19,22.1,22.16,180000.0
2009-06-04 15:50:00,22.16,22.23,22.15,22.19,257400.0,22.16,22.23,22.15,22.19,257400.0
2009-06-05 09:30:00,22.38,22.6,22.24,22.53,149200.0,22.38,22.6,22.24,22.53,149200.0
2009-06-05 09:40:00,22.54,22.54,21.92,21.96,152400.0,22.54,22.54,21.92,21.96,152400.0
2009-06-05 09:50:00,21.97,22.11,21.94,22.06,93700.0,21.97,22.11,21.94,22.06,93700.0
2009-06-05 10:00:00,22.05,22.15,21.88,21.9,186000.0,22.05,22.15,21.88,21.9,186000.0
2009-06-05 10:10:00,21.9,21.94,21.83,21.91,65300.0,21.9,21.94,21.83,21.91,65300.0
2009-06-05 10:20:00,21.91,22.09,21.89,21.98,60100.0,21.91,22.09,21.89,21.98,60100.0
2009-06-05 10:30:00,21.99,22.16,21.94,22.11,58000.0,21.99,22.16,21.94,22.11,58000.0
2009-06-05 10:40:00,22.12,22.26,22.1,22.24,70200.0,22.12,22.26,22.1,22.24,70200.0
2009-06-05 10:50:00,22.23,22.27,22.21,22.26,88100.0,22.23,22.27,22.21,22.26,88100.0
2009-06-05 11:00:00,22.25,22.35,22.23,22.31,43900.0,22.25,22.35,22.23,22.31,43900.0
2009-06-05 11:10:00,22.31,22.31,22.24,22.26,29000.0,22.31,22.31,22.24,22.26,29000.0
2009-06-05 11:20:00,22.25,22.33,22.24,22.28,42800.0,22.25,22.33,22.24,22.28,42800.0
2009-06-05 11:30:00,22.28,22.29,22.25,22.28,38000.0,22.28,22.29,22.25,22.28,38000.0
2009-06-05 11:40:00,22.29,22.34,22.25,22.27,31500.0,22.29,22.34,22.25,22.27,31500.0
2009-06-05 11:50:00,22.27,22.32,22.23,22.29,50700.0,22.27,22.32,22.23,22.29,50700.0
2009-06-05 12:00:00,22.29,22.34,22.26,22.3,53800.0,22.29,22.34,22.26,22.3,53800.0
2009-06-05 12:10:00,22.3,22.34,22.29,22.31,78500.0,22.3,22.34,22.29,22.31,78500.0
2009-06-05 12:20:00,22.3,22.45,22.29,22.44,129200.0,22.3,22.45,22.29,22.44,129200.0
2009-06-05 12:30:00,22.44,22.45,22.32,22.38,40800.0,22.44,22.45,22.32,22.38,40800.0
2009-06-05 12:40:00,22.38,22.39,22.27,22.28,31500.0,22.38,22.39,22.27,22.28,31500.0
2009-06-05 12:50:00,22.28,22.31,22.26,22.29,42300.0,22.28,22.31,22.26,22.29,42300.0
2009-06-05 13:00:00,22.28,22.29,22.25,22.28,36300.0,22.28,22.29,22.25,22.28,36300.0
2009-06-05 13:10:00,22.28,22.28,22.22,22.22,62600.0,22.28,22.28,22.22,22.22,62600.0
2009-06-05 13:20:00,22.22,22.23,22.17,22.2,36900.0,22.22,22.23,22.17,22.2,36900.0
2009-06-05 13:30:00,22.2,22.25,22.2,22.22,32800.0,22.2,22.25,22.2,22.22,32800.0
2009-06-05 13:40:00,22.22,22.29,22.22,22.25,39300.0,22.22,22.29,22.22,22.25,39300.0
2009-06-05 13:50:00,22.25,22.26,22.19,22.2,45900.0,22.25,22.26,22.19,22.2,45900.0
2009-06-05 14:00:00,22.21,22.25,22.2,22.22,76900.0,22.21,22.25,22.2,22.22,76900.0
2009-06-05 14:10:00,22.22,22.23,22.12,22.14,66400.0,22.22,22.23,22.12,22.14,66400.0
2009-06-05 14:20:00,22.13,22.16,22.07,22.11,73200.0,22.13,22.16,22.07,22.11,73200.0
2009-06-05 14:30:00,22.1,22.11,22.02,22.06,125300.0,22.1,22.11,22.02,22.06,125300.0
2009-06-05 14:40:00,22.05,22.12,22.04,22.07,88200.0,22.05,22.12,22.04,22.07,88200.0
2009-06-05 14:50:00,22.08,22.1,22.04,22.05,64200.0,22.08,22.1,22.04,22.05,64200.0
2009-06-05 15:00:00,22.04,22.17,22.01,22.11,122900.0,22.04,22.17,22.01,22.11,122900.0
2009-06-05 15:10:00,22.11,22.12,22.05,22.09,73100.0,22.11,22.12,22.05,22.09,73100.0
2009-06-05 15:20:00,22.09,22.12,22.04,22.05,93300.0,22.09,22.12,22.04,22.05,93300.0
2009-06-05 15:30:00,22.05,22.2,22.03,22.18,125700.0,22.05,22.2,22.03,22.18,125700.0
2009-06-05 15:40:00,22.19,22.22,22.02,22.03,142100.0,22.19,22.22,22.02,22.03,142100.0
2009-06-05 15:50:00,22.04,22.19,22.04,22.17,429600.0,22.04,22.19,22.04,22.17,429600.0
2009-06-08 09:30:00,22.17,22.24,21.9,22.1,90000.0,22.17,22.24,21.9,22.1,90000.0
2009-06-08 09:40:00,22.09,22.14,21.99,22.0,60900.0,22.09,22.14,21.99,22.0,60900.0
2009-06-08 09:50:00,22.01,22.07,22.0,22.05,60600.0,22.01,22.07,22.0,22.05,60600.0
2009-06-08 10:00:00,22.05,22.06,21.88,21.89,124200.0,22.05,22.06,21.88,21.89,124200.0
2009-06-08 10:10:00,21.89,21.89,21.69,21.82,89700.0,21.89,21.89,21.69,21.82,89700.0
2009-06-08 10:20:00,21.82,21.88,21.79,21.88,45700.0,21.82,21.88,21.79,21.88,45700.0
2009-06-08 10:30:00,21.88,21.95,21.87,21.95,71600.0,21.88,21.95,21.87,21.95,71600.0
2009-06-08 10:40:00,21.97,21.99,21.92,21.92,43200.0,21.97,21.99,21.92,21.92,43200.0
2009-06-08 10:50:00,21.92,21.95,21.89,21.93,80800.0,21.92,21.95,21.89,21.93,80800.0
2009-06-08 11:00:00,21.93,21.98,21.88,21.88,54800.0,21.93,21.98,21.88,21.88,54800.0
2009-06-08 11:10:00,21.89,21.98,21.88,21.95,46700.0,21.89,21.98,21.88,21.95,46700.0
2009-06-08 11:20:00,21.95,21.95,21.84,21.84,49300.0,21.95,21.95,21.84,21.84,49300.0
2009-06-08 11:30:00,21.84,21.88,21.81,21.82,45500.0,21.84,21.88,21.81,21.82,45500.0
2009-06-08 11:40:00,21.82,21.83,21.79,21.79,27300.0,21.82,21.83,21.79,21.79,27300.0
2009-06-08 11:50:00,21.78,21.78,21.73,21.74,39900.0,21.78,21.78,21.73,21.74,39900.0
2009-06-08 12:00:00,21.73,21.74,21.66,21.68,34200.0,21.73,21.74,21.66,21.68,34200.0
2009-06-08 12:10:00,21.68,21.68,21.63,21.67,62400.0,21.68,21.68,21.63,21.67,62400.0
2009-06-08 12:20:00,21.67,21.77,21.67,21.76,43300.0,21.67,21.77,21.67,21.76,43300.0
2009-06-08 12:30:00,21.76,21.84,21.76,21.82,58600.0,21.76,21.84,21.76,21.82,58600.0
2009-06-08 12:40:00,21.83,21.88,21.83,21.87,43500.0,21.83,21.88,21.83,21.87,43500.0
2009-06-08 12:50:00,21.88,21.88,21.86,21.87,24800.0,21.88,21.88,21.86,21.87,24800.0
2009-06-08 13:00:00,21.87,21.92,21.86,21.87,57300.0,21.87,21.92,21.86,21.87,57300.0
2009-06-08 13:10:00,21.87,21.88,21.81,21.82,33900.0,21.87,21.88,21.81,21.82,33900.0
2009-06-08 13:20:00,21.81,21.81,21.75,21.78,41700.0,21.81,21.81,21.75,21.78,41700.0
2009-06-08 13:30:00,21.78,21.78,21.74,21.77,51400.0,21.78,21.78,21.74,21.77,51400.0
2009-06-08 13:40:00,21.78,21.88,21.74,21.84,80800.0,21.78,21.88,21.74,21.84,80800.0
2009-06-08 13:50:00,21.85,21.85,21.79,21.79,53700.0,21.85,21.85,21.79,21.79,53700.0
2009-06-08 14:00:00,21.8,21.8,21.72,21.73,40500.0,21.8,21.8,21.72,21.73,40500.0
2009-06-08 14:10:00,21.74,21.75,21.71,21.71,43000.0,21.74,21.75,21.71,21.71,43000.0
2009-06-08 14:20:00,21.71,21.72,21.67,21.7,45700.0,21.71,21.72,21.67,21.7,45700.0
2009-06-08 14:30:00,21.7,21.76,21.7,21.75,40100.0,21.7,21.76,21.7,21.75,40100.0
2009-06-08 14:40:00,21.75,21.75,21.67,21.75,81200.0,21.75,21.75,21.67,21.75,81200.0
2009-06-08 14:50:00,21.75,21.79,21.72,21.77,44700.0,21.75,21.79,21.72,21.77,44700.0
2009-06-08 15:00:00,21.78,21.84,21.77,21.8,63600.0,21.78,21.84,21.77,21.8,63600.0
2009-06-08 15:10:00,21.8,21.95,21.78,21.92,94000.0,21.8,21.95,21.78,21.92,94000.0
2009-06-08 15:20:00,21.93,22.07,21.92,22.0,170200.0,21.93,22.07,21.92,22.0,170200.0
2009-06-08 15:30:00,22.0,22.14,22.0,22.03,233700.0,22.0,22.14,22.0,22.03,233700.0
2009-06-08 15:40:00,22.05,22.1,22.01,22.03,159400.0,22.05,22.1,22.01,22.03,159400.0
2009-06-08 15:50:00,22.03,22.1,21.98,22.02,251000.0,22.03,22.1,21.98,22.02,251000.0
2009-06-09 09:30:00,22.18,22.29,21.95,22.23,106900.0,22.18,22.29,21.95,22.23,106900.0
2009-06-09 09:40:00,22.22,22.37,22.2,22.37,87500.0,22.22,22.37,22.2,22.37,87500.0
2009-06-09 09:50:00,22.35,22.37,22.29,22.3,85900.0,22.35,22.37,22.29,22.3,85900.0
2009-06-09 10:00:00,22.31,22.37,22.25,22.33,108700.0,22.31,22.37,22.25,22.33,108700.0
2009-06-09 10:10:00,22.33,22.37,22.23,22.26,136100.0,22.33,22.37,22.23,22.26,136100.0
2009-06-09 10:20:00,22.25,22.27,22.13,22.21,70100.0,22.25,22.27,22.13,22.21,70100.0
2009-06-09 10:30:00,22.19,22.2,22.15,22.19,48800.0,22.19,22.2,22.15,22.19,48800.0
2009-06-09 10:40:00,22.2,22.35,22.16,22.2,109400.0,22.2,22.35,22.16,22.2,109400.0
2009-06-09 10:50:00,22.2,22.21,22.15,22.18,44000.0,22.2,22.21,22.15,22.18,44000.0
2009-06-09 11:00:00,22.2,22.24,22.13,22.22,62600.0,22.2,22.24,22.13,22.22,62600.0
2009-06-09 11:10:00,22.23,22.27,22.23,22.26,46000.0,22.23,22.27,22.23,22.26,46000.0
2009-06-09 11:20:00,22.26,22.29,22.22,22.25,55000.0,22.26,22.29,22.22,22.25,55000.0
2009-06-09 11:30:00,22.25,22.33,22.24,22.25,39400.0,22.25,22.33,22.24,22.25,39400.0
2009-06-09 11:40:00,22.26,22.29,22.22,22.26,86300.0,22.26,22.29,22.22,22.26,86300.0
2009-06-09 11:50:00,22.25,22.26,22.23,22.24,44200.0,22.25,22.26,22.23,22.24,44200.0
2009-06-09 12:00:00,22.24,22.31,22.23,22.3,29700.0,22.24,22.31,22.23,22.3,29700.0
2009-06-09 12:10:00,22.3,22.33,22.29,22.31,58900.0,22.3,22.33,22.29,22.31,58900.0
2009-06-09 12:20:00,22.31,22.33,22.3,22.32,51600.0,22.31,22.33,22.3,22.32,51600.0
2009-06-09 12:30:00,22.32,22.35,22.32,22.34,42700.0,22.32,22.35,22.32,22.34,42700.0
2009-06-09 12:40:00,22.34,22.36,22.27,22.35,57200.0,22.34,22.36,22.27,22.35,57200.0
2009-06-09 12:50:00,22.34,22.34,22.28,22.31,42000.0,22.34,22.34,22.28,22.31,42000.0
2009-06-09 13:00:00,22.31,22.39,22.3,22.32,50900.0,22.31,22.39,22.3,22.32,50900.0
2009-06-09 13:10:00,22.33,22.33,22.21,22.24,66200.0,22.33,22.33,22.21,22.24,66200.0
2009-06-09 13:20:00,22.24,22.27,22.21,22.27,38000.0,22.24,22.27,22.21,22.27,38000.0
2009-06-09 13:30:00,22.27,22.27,22.21,22.25,60100.0,22.27,22.27,22.21,22.25,60100.0
2009-06-09 13:40:00,22.25,22.26,22.23,22.24,32900.0,22.25,22.26,22.23,22.24,32900.0
2009-06-09 13:50:00,22.24,22.35,22.24,22.34,38700.0,22.24,22.35,22.24,22.34,38700.0
2009-06-09 14:00:00,22.34,22.36,22.32,22.34,50200.0,22.34,22.36,22.32,22.34,50200.0
2009-06-09 14:10:00,22.34,22.43,22.32,22.43,30300.0,22.34,22.43,22.32,22.43,30300.0
2009-06-09 14:20:00,22.43,22.45,22.38,22.44,43100.0,22.43,22.45,22.38,22.44,43100.0
2009-06-09 14:30:00,22.44,22.53,22.44,22.53,78600.0,22.44,22.53,22.44,22.53,78600.0
2009-06-09 14:40:00,22.52,22.59,22.52,22.55,113900.0,22.52,22.59,22.52,22.55,113900.0
2009-06-09 14:50:00,22.54,22.55,22.45,22.5,52100.0,22.54,22.55,22.45,22.5,52100.0
2009-06-09 15:00:00,22.5,22.5,22.42,22.43,95100.0,22.5,22.5,22.42,22.43,95100.0
2009-06-09 15:10:00,22.43,22.44,22.37,22.41,48800.0,22.43,22.44,22.37,22.41,48800.0
2009-06-09 15:20:00,22.42,22.43,22.38,22.42,69200.0,22.42,22.43,22.38,22.42,69200.0
2009-06-09 15:30:00,22.42,22.5,22.39,22.47,74600.0,22.42,22.5,22.39,22.47,74600.0
2009-06-09 15:40:00,22.46,22.47,22.38,22.42,80600.0,22.46,22.47,22.38,22.42,80600.0
2009-06-09 15:50:00,22.43,22.49,22.4,22.45,232100.0,22.43,22.49,22.4,22.45,232100.0
2009-06-10 09:30:00,22.57,22.65,22.46,22.54,88400.0,22.57,22.65,22.46,22.54,88400.0
2009-06-10 09:40:00,22.55,22.58,22.3,22.32,52900.0,22.55,22.58,22.3,22.32,52900.0
2009-06-10 09:50:00,22.32,22.34,22.25,22.32,47300.0,22.32,22.34,22.25,22.32,47300.0
2009-06-10 10:00:00,22.32,22.32,22.05,22.12,92000.0,22.32,22.32,22.05,22.12,92000.0
2009-06-10 10:10:00,22.12,22.17,22.05,22.07,43400.0,22.12,22.17,22.05,22.07,43400.0
2009-06-10 10:20:00,22.08,22.12,22.06,22.11,16400.0,22.08,22.12,22.06,22.11,16400.0
2009-06-10 10:30:00,22.11,22.19,22.1,22.18,29100.0,22.11,22.19,22.1,22.18,29100.0
2009-06-10 10:40:00,22.18,22.18,21.99,22.01,27700.0,22.18,22.18,21.99,22.01,27700.0
2009-06-10 10:50:00,22.02,22.07,22.02,22.06,28600.0,22.02,22.07,22.02,22.06,28600.0
2009-06-10 11:00:00,22.07,22.07,21.98,21.99,46300.0,22.07,22.07,21.98,21.99,46300.0
2009-06-10 11:10:00,21.99,22.05,21.89,21.9,62000.0,21.99,22.05,21.89,21.9,62000.0
2009-06-10 11:20:00,21.9,21.95,21.88,21.94,48800.0,21.9,21.95,21.88,21.94,48800.0
2009-06-10 11:30:00,21.95,22.03,21.94,22.03,14000.0,21.95,22.03,21.94,22.03,14000.0
2009-06-10 11:40:00,22.03,22.03,21.98,21.98,14600.0,22.03,22.03,21.98,21.98,14600.0
2009-06-10 11:50:00,21.99,22.01,21.97,22.0,23400.0,21.99,22.01,21.97,22.0,23400.0
2009-06-10 12:00:00,22.0,22.09,21.99,22.09,18200.0,22.0,22.09,21.99,22.09,18200.0
2009-06-10 12:10:00,22.08,22.19,22.08,22.18,26300.0,22.08,22.19,22.08,22.18,26300.0
2009-06-10 12:20:00,22.19,22.2,22.11,22.18,35600.0,22.19,22.2,22.11,22.18,35600.0
2009-06-10 12:30:00,22.17,22.19,22.11,22.18,24100.0,22.17,22.19,22.11,22.18,24100.0
2009-06-10 12:40:00,22.18,22.18,22.13,22.15,14800.0,22.18,22.18,22.13,22.15,14800.0
2009-06-10 12:50:00,22.15,22.2,22.15,22.19,7600.0,22.15,22.2,22.15,22.19,7600.0
2009-06-10 13:00:00,22.2,22.2,22.04,22.07,50200.0,22.2,22.2,22.04,22.07,50200.0
2009-06-10 13:10:00,22.07,22.15,22.07,22.1,45300.0,22.07,22.15,22.07,22.1,45300.0
2009-06-10 13:20:00,22.1,22.11,22.08,22.09,39800.0,22.1,22.11,22.08,22.09,39800.0
2009-06-10 13:30:00,22.09,22.09,22.05,22.05,23700.0,22.09,22.09,22.05,22.05,23700.0
2009-06-10 13:40:00,22.04,22.05,22.01,22.01,24200.0,22.04,22.05,22.01,22.01,24200.0
2009-06-10 13:50:00,22.02,22.09,22.02,22.06,33600.0,22.02,22.09,22.02,22.06,33600.0
2009-06-10 14:00:00,22.06,22.1,22.04,22.09,72200.0,22.06,22.1,22.04,22.09,72200.0
2009-06-10 14:10:00,22.09,22.14,22.09,22.11,33000.0,22.09,22.14,22.09,22.11,33000.0
2009-06-10 14:20:00,22.12,22.19,22.12,22.16,55100.0,22.12,22.19,22.12,22.16,55100.0
2009-06-10 14:30:00,22.16,22.22,22.1,22.19,67900.0,22.16,22.22,22.1,22.19,67900.0
2009-06-10 14:40:00,22.18,22.21,22.15,22.2,42200.0,22.18,22.21,22.15,22.2,42200.0
2009-06-10 14:50:00,22.2,22.26,22.15,22.22,55400.0,22.2,22.26,22.15,22.22,55400.0
2009-06-10 15:00:00,22.22,22.23,22.13,22.15,42300.0,22.22,22.23,22.13,22.15,42300.0
2009-06-10 15:10:00,22.15,22.19,22.1,22.14,51500.0,22.15,22.19,22.1,22.14,51500.0
2009-06-10 15:20:00,22.14,22.2,22.11,22.13,56800.0,22.14,22.2,22.11,22.13,56800.0
2009-06-10 15:30:00,22.13,22.29,22.13,22.26,122200.0,22.13,22.29,22.13,22.26,122200.0
2009-06-10 15:40:00,22.26,22.32,22.21,22.29,86100.0,22.26,22.32,22.21,22.29,86100.0
2009-06-10 15:50:00,22.29,22.34,22.23,22.31,215700.0,22.29,22.34,22.23,22.31,215700.0
2009-06-11 09:30:00,22.26,22.46,22.2,22.45,45800.0,22.26,22.46,22.2,22.45,45800.0
2009-06-11 09:40:00,22.46,22.65,22.36,22.61,62900.0,22.46,22.65,22.36,22.61,62900.0
2009-06-11 09:50:00,22.64,22.74,22.63,22.69,78100.0,22.64,22.74,22.63,22.69,78100.0
2009-06-11 10:00:00,22.69,22.71,22.61,22.68,69800.0,22.69,22.71,22.61,22.68,69800.0
2009-06-11 10:10:00,22.69,22.71,22.63,22.66,53400.0,22.69,22.71,22.63,22.66,53400.0
2009-06-11 10:20:00,22.67,22.67,22.56,22.59,48600.0,22.67,22.67,22.56,22.59,48600.0
2009-06-11 10:30:00,22.59,22.61,22.47,22.51,49100.0,22.59,22.61,22.47,22.51,49100.0
2009-06-11 10:40:00,22.5,22.54,22.46,22.52,33400.0,22.5,22.54,22.46,22.52,33400.0
2009-06-11 10:50:00,22.52,22.56,22.42,22.43,45100.0,22.52,22.56,22.42,22.43,45100.0
2009-06-11 11:00:00,22.42,22.43,22.39,22.43,21300.0,22.42,22.43,22.39,22.43,21300.0
2009-06-11 11:10:00,22.43,22.54,22.39,22.54,22500.0,22.43,22.54,22.39,22.54,22500.0
2009-06-11 11:20:00,22.54,22.56,22.51,22.55,24100.0,22.54,22.56,22.51,22.55,24100.0
2009-06-11 11:30:00,22.56,22.56,22.5,22.54,23700.0,22.56,22.56,22.5,22.54,23700.0
2009-06-11 11:40:00,22.54,22.56,22.46,22.55,51000.0,22.54,22.56,22.46,22.55,51000.0
2009-06-11 11:50:00,22.55,22.59,22.52,22.52,27100.0,22.55,22.59,22.52,22.52,27100.0
2009-06-11 12:00:00,22.52,22.52,22.4,22.4,34600.0,22.52,22.52,22.4,22.4,34600.0
2009-06-11 12:10:00,22.41,22.44,22.34,22.38,26500.0,22.41,22.44,22.34,22.38,26500.0
2009-06-11 12:20:00,22.39,22.44,22.39,22.39,17500.0,22.39,22.44,22.39,22.39,17500.0
2009-06-11 12:30:00,22.4,22.42,22.38,22.39,19300.0,22.4,22.42,22.38,22.39,19300.0
2009-06-11 12:40:00,22.38,22.46,22.37,22.44,19000.0,22.38,22.46,22.37,22.44,19000.0
2009-06-11 12:50:00,22.43,22.52,22.41,22.51,36800.0,22.43,22.52,22.41,22.51,36800.0
2009-06-11 13:00:00,22.51,22.59,22.45,22.46,35900.0,22.51,22.59,22.45,22.46,35900.0
2009-06-11 13:10:00,22.46,22.54,22.46,22.53,20200.0,22.46,22.54,22.46,22.53,20200.0
2009-06-11 13:20:00,22.54,22.68,22.54,22.68,58700.0,22.54,22.68,22.54,22.68,58700.0
2009-06-11 13:30:00,22.68,22.71,22.61,22.61,32200.0,22.68,22.71,22.61,22.61,32200.0
2009-06-11 13:40:00,22.61,22.65,22.58,22.61,23200.0,22.61,22.65,22.58,22.61,23200.0
2009-06-11 13:50:00,22.61,22.61,22.56,22.61,16400.0,22.61,22.61,22.56,22.61,16400.0
2009-06-11 14:00:00,22.61,22.61,22.52,22.52,30600.0,22.61,22.61,22.52,22.52,30600.0
2009-06-11 14:10:00,22.52,22.63,22.52,22.62,48900.0,22.52,22.63,22.52,22.62,48900.0
2009-06-11 14:20:00,22.61,22.64,22.58,22.59,22300.0,22.61,22.64,22.58,22.59,22300.0
2009-06-11 14:30:00,22.6,22.63,22.51,22.53,49500.0,22.6,22.63,22.51,22.53,49500.0
2009-06-11 14:40:00,22.52,22.58,22.51,22.54,38900.0,22.52,22.58,22.51,22.54,38900.0
2009-06-11 14:50:00,22.55,22.61,22.53,22.59,39800.0,22.55,22.61,22.53,22.59,39800.0
2009-06-11 15:00:00,22.58,22.62,22.53,22.58,34500.0,22.58,22.62,22.53,22.58,34500.0
2009-06-11 15:10:00,22.59,22.6,22.55,22.55,24500.0,22.59,22.6,22.55,22.55,24500.0
2009-06-11 15:20:00,22.55,22.57,22.49,22.5,35300.0,22.55,22.57,22.49,22.5,35300.0
2009-06-11 15:30:00,22.49,22.52,22.42,22.46,75400.0,22.49,22.52,22.42,22.46,75400.0
2009-06-11 15:40:00,22.47,22.51,22.43,22.46,79500.0,22.47,22.51,22.43,22.46,79500.0
2009-06-11 15:50:00,22.47,22.53,22.34,22.4,267100.0,22.47,22.53,22.34,22.4,267100.0
2009-06-12 09:30:00,22.01,22.33,22.01,22.32,68000.0,22.01,22.33,22.01,22.32,68000.0
2009-06-12 09:40:00,22.32,22.33,22.11,22.14,42300.0,22.32,22.33,22.11,22.14,42300.0
2009-06-12 09:50:00,22.14,22.17,21.94,21.97,73900.0,22.14,22.17,21.94,21.97,73900.0
2009-06-12 10:00:00,21.98,21.98,21.84,21.88,70300.0,21.98,21.98,21.84,21.88,70300.0
2009-06-12 10:10:00,21.88,21.94,21.85,21.93,47200.0,21.88,21.94,21.85,21.93,47200.0
2009-06-12 10:20:00,21.94,22.01,21.87,21.87,40600.0,21.94,22.01,21.87,21.87,40600.0
2009-06-12 10:30:00,21.86,21.91,21.82,21.9,39700.0,21.86,21.91,21.82,21.9,39700.0
2009-06-12 10:40:00,21.9,22.03,21.9,21.97,43100.0,21.9,22.03,21.9,21.97,43100.0
2009-06-12 10:50:00,21.97,22.01,21.95,21.95,24700.0,21.97,22.01,21.95,21.95,24700.0
2009-06-12 11:00:00,21.94,21.98,21.93,21.93,80300.0,21.94,21.98,21.93,21.93,80300.0
2009-06-12 11:10:00,21.93,21.94,21.92,21.93,100000.0,21.93,21.94,21.92,21.93,100000.0
2009-06-12 11:20:00,21.93,21.93,21.88,21.92,30200.0,21.93,21.93,21.88,21.92,30200.0
2009-06-12 11:30:00,21.93,22.0,21.92,21.99,23200.0,21.93,22.0,21.92,21.99,23200.0
2009-06-12 11:40:00,22.0,22.01,21.92,21.97,43200.0,22.0,22.01,21.92,21.97,43200.0
2009-06-12 11:50:00,21.98,22.03,21.97,21.99,19900.0,21.98,22.03,21.97,21.99,19900.0
2009-06-12 12:00:00,22.0,22.02,21.94,21.94,66000.0,22.0,22.02,21.94,21.94,66000.0
2009-06-12 12:10:00,21.95,21.99,21.95,21.98,9100.0,21.95,21.99,21.95,21.98,9100.0
2009-06-12 12:20:00,21.98,21.98,21.94,21.96,12700.0,21.98,21.98,21.94,21.96,12700.0
2009-06-12 12:30:00,21.95,22.0,21.91,21.94,37400.0,21.95,22.0,21.91,21.94,37400.0
2009-06-12 12:40:00,21.93,21.97,21.93,21.94,20500.0,21.93,21.97,21.93,21.94,20500.0
2009-06-12 12:50:00,21.94,21.95,21.88,21.94,44800.0,21.94,21.95,21.88,21.94,44800.0
2009-06-12 13:00:00,21.94,22.0,21.92,21.93,29200.0,21.94,22.0,21.92,21.93,29200.0
2009-06-12 13:10:00,21.93,21.96,21.88,21.9,77600.0,21.93,21.96,21.88,21.9,77600.0
2009-06-12 13:20:00,21.9,21.9,21.84,21.86,55400.0,21.9,21.9,21.84,21.86,55400.0
2009-06-12 13:30:00,21.86,21.88,21.83,21.87,24400.0,21.86,21.88,21.83,21.87,24400.0
2009-06-12 13:40:00,21.88,21.95,21.88,21.95,28300.0,21.88,21.95,21.88,21.95,28300.0
2009-06-12 13:50:00,21.95,21.98,21.94,21.98,20100.0,21.95,21.98,21.94,21.98,20100.0
2009-06-12 14:00:00,21.98,21.99,21.96,21.98,18700.0,21.98,21.99,21.96,21.98,18700.0
2009-06-12 14:10:00,21.97,22.02,21.97,22.02,19000.0,21.97,22.02,21.97,22.02,19000.0
2009-06-12 14:20:00,22.02,22.04,22.01,22.03,23600.0,22.02,22.04,22.01,22.03,23600.0
2009-06-12 14:30:00,22.03,22.08,22.02,22.08,25000.0,22.03,22.08,22.02,22.08,25000.0
2009-06-12 14:40:00,22.08,22.24,22.08,22.19,80900.0,22.08,22.24,22.08,22.19,80900.0
2009-06-12 14:50:00,22.19,22.23,22.18,22.19,49900.0,22.19,22.23,22.18,22.19,49900.0
2009-06-12 15:00:00,22.2,22.25,22.19,22.22,38100.0,22.2,22.25,22.19,22.22,38100.0
2009-06-12 15:10:00,22.22,22.26,22.21,22.24,40900.0,22.22,22.26,22.21,22.24,40900.0
2009-06-12 15:20:00,22.24,22.24,22.18,22.22,45100.0,22.24,22.24,22.18,22.22,45100.0
2009-06-12 15:30:00,22.22,22.24,22.13,22.13,53800.0,22.22,22.24,22.13,22.13,53800.0
2009-06-12 15:40:00,22.14,22.15,22.01,22.1,212800.0,22.14,22.15,22.01,22.1,212800.0
2009-06-12 15:50:00,22.1,22.25,22.1,22.24,190400.0,22.1,22.25,22.1,22.24,190400.0
2009-06-15 09:30:00,21.97,21.97,21.8,21.96,49300.0,21.97,21.97,21.8,21.96,49300.0
2009-06-15 09:40:00,21.96,21.97,21.65,21.7,35800.0,21.96,21.97,21.65,21.7,35800.0
2009-06-15 09:50:00,21.71,21.71,21.64,21.7,40700.0,21.71,21.71,21.64,21.7,40700.0
2009-06-15 10:00:00,21.69,21.69,21.55,21.59,63700.0,21.69,21.69,21.55,21.59,63700.0
2009-06-15 10:10:00,21.6,21.66,21.55,21.58,60600.0,21.6,21.66,21.55,21.58,60600.0
2009-06-15 10:20:00,21.58,21.64,21.56,21.6,27200.0,21.58,21.64,21.56,21.6,27200.0
2009-06-15 10:30:00,21.6,21.6,21.36,21.38,61500.0,21.6,21.6,21.36,21.38,61500.0
2009-06-15 10:40:00,21.38,21.42,21.32,21.41,63800.0,21.38,21.42,21.32,21.41,63800.0
2009-06-15 10:50:00,21.41,21.48,21.41,21.41,40100.0,21.41,21.48,21.41,21.41,40100.0
2009-06-15 11:00:00,21.42,21.43,21.36,21.37,24500.0,21.42,21.43,21.36,21.37,24500.0
2009-06-15 11:10:00,21.36,21.41,21.31,21.4,116800.0,21.36,21.41,21.31,21.4,116800.0
2009-06-15 11:20:00,21.41,21.43,21.33,21.38,35200.0,21.41,21.43,21.33,21.38,35200.0
2009-06-15 11:30:00,21.39,21.41,21.36,21.37,40300.0,21.39,21.41,21.36,21.37,40300.0
2009-06-15 11:40:00,21.36,21.4,21.36,21.38,37100.0,21.36,21.4,21.36,21.38,37100.0
2009-06-15 11:50:00,21.37,21.37,21.29,21.3,47800.0,21.37,21.37,21.29,21.3,47800.0
2009-06-15 12:00:00,21.3,21.31,21.24,21.26,48900.0,21.3,21.31,21.24,21.26,48900.0
2009-06-15 12:10:00,21.26,21.26,21.21,21.23,36600.0,21.26,21.26,21.21,21.23,36600.0
2009-06-15 12:20:00,21.23,21.27,21.2,21.21,32300.0,21.23,21.27,21.2,21.21,32300.0
2009-06-15 12:30:00,21.21,21.28,21.21,21.28,31200.0,21.21,21.28,21.21,21.28,31200.0
2009-06-15 12:40:00,21.28,21.28,21.25,21.25,31800.0,21.28,21.28,21.25,21.25,31800.0
2009-06-15 12:50:00,21.25,21.27,21.21,21.26,43300.0,21.25,21.27,21.21,21.26,43300.0
2009-06-15 13:00:00,21.26,21.26,21.18,21.22,57200.0,21.26,21.26,21.18,21.22,57200.0
2009-06-15 13:10:00,21.22,21.26,21.21,21.21,39400.0,21.22,21.26,21.21,21.21,39400.0
2009-06-15 13:20:00,21.21,21.21,21.16,21.18,60100.0,21.21,21.21,21.16,21.18,60100.0
2009-06-15 13:30:00,21.17,21.2,21.11,21.2,98200.0,21.17,21.2,21.11,21.2,98200.0
2009-06-15 13:40:00,21.19,21.2,21.17,21.19,35300.0,21.19,21.2,21.17,21.19,35300.0
2009-06-15 13:50:00,21.2,21.23,21.19,21.22,47900.0,21.2,21.23,21.19,21.22,47900.0
2009-06-15 14:00:00,21.22,21.29,21.21,21.26,57900.0,21.22,21.29,21.21,21.26,57900.0
2009-06-15 14:10:00,21.26,21.27,21.23,21.24,32900.0,21.26,21.27,21.23,21.24,32900.0
2009-06-15 14:20:00,21.23,21.26,21.23,21.25,78400.0,21.23,21.26,21.23,21.25,78400.0
2009-06-15 14:30:00,21.25,21.25,21.2,21.23,28300.0,21.25,21.25,21.2,21.23,28300.0
2009-06-15 14:40:00,21.23,21.23,21.18,21.21,62400.0,21.23,21.23,21.18,21.21,62400.0
2009-06-15 14:50:00,21.21,21.23,21.17,21.23,45300.0,21.21,21.23,21.17,21.23,45300.0
2009-06-15 15:00:00,21.24,21.3,21.22,21.29,90500.0,21.24,21.3,21.22,21.29,90500.0
2009-06-15 15:10:00,21.3,21.35,21.3,21.31,75200.0,21.3,21.35,21.3,21.31,75200.0
2009-06-15 15:20:00,21.31,21.34,21.27,21.29,83700.0,21.31,21.34,21.27,21.29,83700.0
2009-06-15 15:30:00,21.29,21.36,21.29,21.34,93600.0,21.29,21.36,21.29,21.34,93600.0
2009-06-15 15:40:00,21.34,21.34,21.28,21.31,162600.0,21.34,21.34,21.28,21.31,162600.0
2009-06-15 15:50:00,21.3,21.32,21.26,21.29,323100.0,21.3,21.32,21.26,21.29,323100.0
2009-06-16 09:30:00,21.23,21.6,21.13,21.51,77200.0,21.23,21.6,21.13,21.51,77200.0
2009-06-16 09:40:00,21.5,21.61,21.5,21.61,36300.0,21.5,21.61,21.5,21.61,36300.0
2009-06-16 09:50:00,21.62,21.62,21.45,21.49,55100.0,21.62,21.62,21.45,21.49,55100.0
2009-06-16 10:00:00,21.48,21.53,21.42,21.44,127300.0,21.48,21.53,21.42,21.44,127300.0
2009-06-16 10:10:00,21.44,21.49,21.26,21.26,70900.0,21.44,21.49,21.26,21.26,70900.0
2009-06-16 10:20:00,21.25,21.37,21.25,21.32,46100.0,21.25,21.37,21.25,21.32,46100.0
2009-06-16 10:30:00,21.33,21.39,21.29,21.36,42600.0,21.33,21.39,21.29,21.36,42600.0
2009-06-16 10:40:00,21.37,21.41,21.35,21.38,31000.0,21.37,21.41,21.35,21.38,31000.0
2009-06-16 10:50:00,21.39,21.41,21.37,21.37,20000.0,21.39,21.41,21.37,21.37,20000.0
2009-06-16 11:00:00,21.37,21.45,21.37,21.42,34500.0,21.37,21.45,21.37,21.42,34500.0
2009-06-16 11:10:00,21.42,21.48,21.41,21.42,24400.0,21.42,21.48,21.41,21.42,24400.0
2009-06-16 11:20:00,21.42,21.44,21.32,21.35,27300.0,21.42,21.44,21.32,21.35,27300.0
2009-06-16 11:30:00,21.36,21.4,21.35,21.4,25100.0,21.36,21.4,21.35,21.4,25100.0
2009-06-16 11:40:00,21.4,21.41,21.31,21.31,13600.0,21.4,21.41,21.31,21.31,13600.0
2009-06-16 11:50:00,21.32,21.33,21.3,21.3,21100.0,21.32,21.33,21.3,21.3,21100.0
2009-06-16 12:00:00,21.3,21.35,21.3,21.34,33500.0,21.3,21.35,21.3,21.34,33500.0
2009-06-16 12:10:00,21.34,21.4,21.34,21.39,29200.0,21.34,21.4,21.34,21.39,29200.0
2009-06-16 12:20:00,21.39,21.39,21.37,21.38,22900.0,21.39,21.39,21.37,21.38,22900.0
2009-06-16 12:30:00,21.38,21.38,21.26,21.26,34000.0,21.38,21.38,21.26,21.26,34000.0
2009-06-16 12:40:00,21.26,21.26,21.16,21.17,48400.0,21.26,21.26,21.16,21.17,48400.0
2009-06-16 12:50:00,21.18,21.23,21.18,21.2,35800.0,21.18,21.23,21.18,21.2,35800.0
2009-06-16 13:00:00,21.19,21.19,21.11,21.18,37700.0,21.19,21.19,21.11,21.18,37700.0
2009-06-16 13:10:00,21.18,21.19,21.13,21.17,27300.0,21.18,21.19,21.13,21.17,27300.0
2009-06-16 13:20:00,21.17,21.17,21.11,21.15,38600.0,21.17,21.17,21.11,21.15,38600.0
2009-06-16 13:30:00,21.15,21.17,21.14,21.16,17900.0,21.15,21.17,21.14,21.16,17900.0
2009-06-16 13:40:00,21.15,21.24,21.14,21.24,47600.0,21.15,21.24,21.14,21.24,47600.0
2009-06-16 13:50:00,21.23,21.23,21.21,21.21,79000.0,21.23,21.23,21.21,21.21,79000.0
2009-06-16 14:00:00,21.21,21.22,21.09,21.13,57600.0,21.21,21.22,21.09,21.13,57600.0
2009-06-16 14:10:00,21.12,21.14,21.08,21.14,46500.0,21.12,21.14,21.08,21.14,46500.0
2009-06-16 14:20:00,21.13,21.13,21.03,21.03,42800.0,21.13,21.13,21.03,21.03,42800.0
2009-06-16 14:30:00,21.03,21.11,21.01,21.11,68900.0,21.03,21.11,21.01,21.11,68900.0
2009-06-16 14:40:00,21.11,21.11,21.06,21.08,46300.0,21.11,21.11,21.06,21.08,46300.0
2009-06-16 14:50:00,21.08,21.12,21.06,21.12,30400.0,21.08,21.12,21.06,21.12,30400.0
2009-06-16 15:00:00,21.12,21.14,21.06,21.09,61900.0,21.12,21.14,21.06,21.09,61900.0
2009-06-16 15:10:00,21.08,21.13,21.03,21.1,62400.0,21.08,21.13,21.03,21.1,62400.0
2009-06-16 15:20:00,21.1,21.11,21.02,21.06,76700.0,21.1,21.11,21.02,21.06,76700.0
2009-06-16 15:30:00,21.08,21.13,21.05,21.12,56200.0,21.08,21.13,21.05,21.12,56200.0
2009-06-16 15:40:00,21.11,21.15,21.06,21.07,76300.0,21.11,21.15,21.06,21.07,76300.0
2009-06-16 15:50:00,21.07,21.09,20.95,20.98,175000.0,21.07,21.09,20.95,20.98,175000.0
2009-06-17 09:30:00,21.06,21.22,20.98,21.04,65900.0,21.06,21.22,20.98,21.04,65900.0
2009-06-17 09:40:00,21.04,21.04,20.88,20.94,38400.0,21.04,21.04,20.88,20.94,38400.0
2009-06-17 09:50:00,20.93,21.02,20.88,20.92,44300.0,20.93,21.02,20.88,20.92,44300.0
2009-06-17 10:00:00,20.92,21.13,20.91,21.06,95300.0,20.92,21.13,20.91,21.06,95300.0
2009-06-17 10:10:00,21.06,21.1,21.01,21.03,86800.0,21.06,21.1,21.01,21.03,86800.0
2009-06-17 10:20:00,21.02,21.04,20.94,20.97,61500.0,21.02,21.04,20.94,20.97,61500.0
2009-06-17 10:30:00,20.98,20.99,20.9,20.93,57600.0,20.98,20.99,20.9,20.93,57600.0
2009-06-17 10:40:00,20.94,20.96,20.84,20.9,41100.0,20.94,20.96,20.84,20.9,41100.0
2009-06-17 10:50:00,20.9,21.0,20.89,20.94,74600.0,20.9,21.0,20.89,20.94,74600.0
2009-06-17 11:00:00,20.94,21.0,20.94,20.96,42100.0,20.94,21.0,20.94,20.96,42100.0
2009-06-17 11:10:00,20.96,21.03,20.92,21.03,86600.0,20.96,21.03,20.92,21.03,86600.0
2009-06-17 11:20:00,21.03,21.12,21.03,21.06,40800.0,21.03,21.12,21.03,21.06,40800.0
2009-06-17 11:30:00,21.06,21.08,21.0,21.01,27000.0,21.06,21.08,21.0,21.01,27000.0
2009-06-17 11:40:00,21.01,21.06,21.0,21.05,25500.0,21.01,21.06,21.0,21.05,25500.0
2009-06-17 11:50:00,21.04,21.04,20.94,21.02,41600.0,21.04,21.04,20.94,21.02,41600.0
2009-06-17 12:00:00,21.02,21.12,21.02,21.1,40000.0,21.02,21.12,21.02,21.1,40000.0
2009-06-17 12:10:00,21.1,21.1,21.03,21.06,24700.0,21.1,21.1,21.03,21.06,24700.0
2009-06-17 12:20:00,21.06,21.19,21.06,21.1,55000.0,21.06,21.19,21.06,21.1,55000.0
2009-06-17 12:30:00,21.1,21.11,21.07,21.1,32600.0,21.1,21.11,21.07,21.1,32600.0
2009-06-17 12:40:00,21.1,21.13,21.07,21.09,37600.0,21.1,21.13,21.07,21.09,37600.0
2009-06-17 12:50:00,21.08,21.08,21.03,21.05,14200.0,21.08,21.08,21.03,21.05,14200.0
2009-06-17 13:00:00,21.05,21.08,21.03,21.06,28200.0,21.05,21.08,21.03,21.06,28200.0
2009-06-17 13:10:00,21.07,21.09,21.03,21.06,72800.0,21.07,21.09,21.03,21.06,72800.0
2009-06-17 13:20:00,21.06,21.15,21.06,21.15,33300.0,21.06,21.15,21.06,21.15,33300.0
2009-06-17 13:30:00,21.15,21.18,21.1,21.18,61600.0,21.15,21.18,21.1,21.18,61600.0
2009-06-17 13:40:00,21.19,21.23,21.18,21.19,82200.0,21.19,21.23,21.18,21.19,82200.0
2009-06-17 13:50:00,21.19,21.19,21.1,21.12,57200.0,21.19,21.19,21.1,21.12,57200.0
2009-06-17 14:00:00,21.12,21.15,21.06,21.07,77400.0,21.12,21.15,21.06,21.07,77400.0
2009-06-17 14:10:00,21.07,21.11,21.07,21.09,36600.0,21.07,21.11,21.07,21.09,36600.0
2009-06-17 14:20:00,21.08,21.15,21.08,21.15,99800.0,21.08,21.15,21.08,21.15,99800.0
2009-06-17 14:30:00,21.15,21.16,21.08,21.08,56700.0,21.15,21.16,21.08,21.08,56700.0
2009-06-17 14:40:00,21.08,21.09,21.0,21.02,56800.0,21.08,21.09,21.0,21.02,56800.0
2009-06-17 14:50:00,21.01,21.01,20.99,21.0,19200.0,21.01,21.01,20.99,21.0,19200.0
2009-06-17 15:00:00,21.0,21.02,20.95,20.97,69100.0,21.0,21.02,20.95,20.97,69100.0
2009-06-17 15:10:00,20.97,21.0,20.95,20.98,73100.0,20.97,21.0,20.95,20.98,73100.0
2009-06-17 15:20:00,20.99,21.01,20.88,20.89,136500.0,20.99,21.01,20.88,20.89,136500.0
2009-06-17 15:30:00,20.89,20.91,20.87,20.91,125200.0,20.89,20.91,20.87,20.91,125200.0
2009-06-17 15:40:00,20.9,21.0,20.89,21.0,151900.0,20.9,21.0,20.89,21.0,151900.0
2009-06-17 15:50:00,21.0,21.02,20.94,20.94,246800.0,21.0,21.02,20.94,20.94,246800.0
2009-06-18 09:30:00,21.03,21.33,20.75,20.76,46800.0,21.03,21.33,20.75,20.76,46800.0
2009-06-18 09:40:00,20.75,20.86,20.69,20.78,102900.0,20.75,20.86,20.69,20.78,102900.0
2009-06-18 09:50:00,20.77,20.82,20.64,20.77,97100.0,20.77,20.82,20.64,20.77,97100.0
2009-06-18 10:00:00,20.77,20.89,20.76,20.81,100100.0,20.77,20.89,20.76,20.81,100100.0
2009-06-18 10:10:00,20.81,20.91,20.78,20.79,80300.0,20.81,20.91,20.78,20.79,80300.0
2009-06-18 10:20:00,20.8,20.82,20.68,20.69,89500.0,20.8,20.82,20.68,20.69,89500.0
2009-06-18 10:30:00,20.69,20.73,20.6,20.61,89000.0,20.69,20.73,20.6,20.61,89000.0
2009-06-18 10:40:00,20.62,20.62,20.51,20.54,93100.0,20.62,20.62,20.51,20.54,93100.0
2009-06-18 10:50:00,20.54,20.61,20.52,20.59,57500.0,20.54,20.61,20.52,20.59,57500.0
2009-06-18 11:00:00,20.6,20.67,20.58,20.6,50200.0,20.6,20.67,20.58,20.6,50200.0
2009-06-18 11:10:00,20.6,20.66,20.59,20.65,29700.0,20.6,20.66,20.59,20.65,29700.0
2009-06-18 11:20:00,20.66,20.68,20.63,20.64,22800.0,20.66,20.68,20.63,20.64,22800.0
2009-06-18 11:30:00,20.63,20.64,20.61,20.63,28500.0,20.63,20.64,20.61,20.63,28500.0
2009-06-18 11:40:00,20.63,20.64,20.58,20.59,11500.0,20.63,20.64,20.58,20.59,11500.0
2009-06-18 11:50:00,20.6,20.68,20.59,20.68,28100.0,20.6,20.68,20.59,20.68,28100.0
2009-06-18 12:00:00,20.68,20.69,20.61,20.62,25900.0,20.68,20.69,20.61,20.62,25900.0
2009-06-18 12:10:00,20.62,20.65,20.61,20.63,9400.0,20.62,20.65,20.61,20.63,9400.0
2009-06-18 12:20:00,20.62,20.62,20.58,20.62,19800.0,20.62,20.62,20.58,20.62,19800.0
2009-06-18 12:30:00,20.62,20.64,20.6,20.61,14900.0,20.62,20.64,20.6,20.61,14900.0
2009-06-18 12:40:00,20.62,20.67,20.59,20.67,41000.0,20.62,20.67,20.59,20.67,41000.0
2009-06-18 12:50:00,20.67,20.7,20.64,20.68,34500.0,20.67,20.7,20.64,20.68,34500.0
2009-06-18 13:00:00,20.68,20.73,20.67,20.71,48500.0,20.68,20.73,20.67,20.71,48500.0
2009-06-18 13:10:00,20.7,20.71,20.66,20.67,39200.0,20.7,20.71,20.66,20.67,39200.0
2009-06-18 13:20:00,20.67,20.71,20.67,20.7,32200.0,20.67,20.71,20.67,20.7,32200.0
2009-06-18 13:30:00,20.71,20.72,20.66,20.66,38600.0,20.71,20.72,20.66,20.66,38600.0
2009-06-18 13:40:00,20.66,20.75,20.65,20.75,41700.0,20.66,20.75,20.65,20.75,41700.0
2009-06-18 13:50:00,20.75,20.77,20.69,20.69,50100.0,20.75,20.77,20.69,20.69,50100.0
2009-06-18 14:00:00,20.69,20.73,20.66,20.71,51300.0,20.69,20.73,20.66,20.71,51300.0
2009-06-18 14:10:00,20.71,20.72,20.64,20.71,21500.0,20.71,20.72,20.64,20.71,21500.0
2009-06-18 14:20:00,20.71,20.73,20.67,20.73,28300.0,20.71,20.73,20.67,20.73,28300.0
2009-06-18 14:30:00,20.73,20.75,20.71,20.74,30600.0,20.73,20.75,20.71,20.74,30600.0
2009-06-18 14:40:00,20.74,20.77,20.73,20.75,39500.0,20.74,20.77,20.73,20.75,39500.0
2009-06-18 14:50:00,20.74,20.76,20.7,20.75,22800.0,20.74,20.76,20.7,20.75,22800.0
2009-06-18 15:00:00,20.76,20.77,20.72,20.75,41300.0,20.76,20.77,20.72,20.75,41300.0
2009-06-18 15:10:00,20.75,20.78,20.74,20.75,35400.0,20.75,20.78,20.74,20.75,35400.0
2009-06-18 15:20:00,20.75,20.75,20.69,20.72,45100.0,20.75,20.75,20.69,20.72,45100.0
2009-06-18 15:30:00,20.72,20.75,20.67,20.71,41400.0,20.72,20.75,20.67,20.71,41400.0
2009-06-18 15:40:00,20.71,20.74,20.68,20.7,60400.0,20.71,20.74,20.68,20.7,60400.0
2009-06-18 15:50:00,20.71,20.74,20.67,20.72,134800.0,20.71,20.74,20.67,20.72,134800.0
2009-06-19 09:30:00,20.91,20.99,20.66,20.88,714600.0,20.91,20.99,20.66,20.88,714600.0
2009-06-19 09:40:00,20.87,20.97,20.83,20.93,74000.0,20.87,20.97,20.83,20.93,74000.0
2009-06-19 09:50:00,20.91,21.05,20.91,21.02,52800.0,20.91,21.05,20.91,21.02,52800.0
2009-06-19 10:00:00,21.03,21.04,20.94,20.97,63100.0,21.03,21.04,20.94,20.97,63100.0
2009-06-19 10:10:00,20.97,20.97,20.88,20.94,39700.0,20.97,20.97,20.88,20.94,39700.0
2009-06-19 10:20:00,20.94,20.97,20.87,20.88,50900.0,20.94,20.97,20.87,20.88,50900.0
2009-06-19 10:30:00,20.89,20.95,20.88,20.91,59700.0,20.89,20.95,20.88,20.91,59700.0
2009-06-19 10:40:00,20.91,20.95,20.86,20.94,33300.0,20.91,20.95,20.86,20.94,33300.0
2009-06-19 10:50:00,20.94,21.01,20.93,20.97,26500.0,20.94,21.01,20.93,20.97,26500.0
2009-06-19 11:00:00,20.97,20.98,20.93,20.93,38300.0,20.97,20.98,20.93,20.93,38300.0
2009-06-19 11:10:00,20.94,20.95,20.9,20.9,25000.0,20.94,20.95,20.9,20.9,25000.0
2009-06-19 11:20:00,20.9,20.92,20.84,20.87,46700.0,20.9,20.92,20.84,20.87,46700.0
2009-06-19 11:30:00,20.87,20.88,20.8,20.87,24500.0,20.87,20.88,20.8,20.87,24500.0
2009-06-19 11:40:00,20.87,20.9,20.81,20.82,31300.0,20.87,20.9,20.81,20.82,31300.0
2009-06-19 11:50:00,20.82,20.85,20.81,20.84,17200.0,20.82,20.85,20.81,20.84,17200.0
2009-06-19 12:00:00,20.84,20.87,20.78,20.79,45900.0,20.84,20.87,20.78,20.79,45900.0
2009-06-19 12:10:00,20.8,20.8,20.74,20.78,37600.0,20.8,20.8,20.74,20.78,37600.0
2009-06-19 12:20:00,20.78,20.78,20.67,20.68,44500.0,20.78,20.78,20.67,20.68,44500.0
2009-06-19 12:30:00,20.68,20.69,20.64,20.68,60800.0,20.68,20.69,20.64,20.68,60800.0
2009-06-19 12:40:00,20.68,20.71,20.65,20.65,56500.0,20.68,20.71,20.65,20.65,56500.0
2009-06-19 12:50:00,20.64,20.66,20.59,20.6,38500.0,20.64,20.66,20.59,20.6,38500.0
2009-06-19 13:00:00,20.59,20.66,20.56,20.58,81700.0,20.59,20.66,20.56,20.58,81700.0
2009-06-19 13:10:00,20.57,20.63,20.57,20.63,29200.0,20.57,20.63,20.57,20.63,29200.0
2009-06-19 13:20:00,20.62,20.63,20.6,20.61,28200.0,20.62,20.63,20.6,20.61,28200.0
2009-06-19 13:30:00,20.61,20.68,20.61,20.64,50500.0,20.61,20.68,20.61,20.64,50500.0
2009-06-19 13:40:00,20.64,20.65,20.62,20.62,21000.0,20.64,20.65,20.62,20.62,21000.0
2009-06-19 13:50:00,20.63,20.65,20.6,20.61,43400.0,20.63,20.65,20.6,20.61,43400.0
2009-06-19 14:00:00,20.61,20.66,20.61,20.63,56900.0,20.61,20.66,20.61,20.63,56900.0
2009-06-19 14:10:00,20.63,20.64,20.52,20.52,68800.0,20.63,20.64,20.52,20.52,68800.0
2009-06-19 14:20:00,20.53,20.55,20.52,20.54,37700.0,20.53,20.55,20.52,20.54,37700.0
2009-06-19 14:30:00,20.54,20.63,20.54,20.63,85400.0,20.54,20.63,20.54,20.63,85400.0
2009-06-19 14:40:00,20.63,20.64,20.6,20.6,32700.0,20.63,20.64,20.6,20.6,32700.0
2009-06-19 14:50:00,20.6,20.63,20.59,20.61,39200.0,20.6,20.63,20.59,20.61,39200.0
2009-06-19 15:00:00,20.62,20.65,20.55,20.56,63600.0,20.62,20.65,20.55,20.56,63600.0
2009-06-19 15:10:00,20.57,20.66,20.56,20.65,48400.0,20.57,20.66,20.56,20.65,48400.0
2009-06-19 15:20:00,20.65,20.69,20.63,20.69,35500.0,20.65,20.69,20.63,20.69,35500.0
2009-06-19 15:30:00,20.69,20.72,20.64,20.65,81600.0,20.69,20.72,20.64,20.65,81600.0
2009-06-19 15:40:00,20.65,20.67,20.57,20.63,87200.0,20.65,20.67,20.57,20.63,87200.0
2009-06-19 15:50:00,20.63,20.63,20.34,20.54,478000.0,20.63,20.63,20.34,20.54,478000.0
2009-06-22 09:30:00,20.25,20.4,20.21,20.31,141000.0,20.25,20.4,20.21,20.31,141000.0
2009-06-22 09:40:00,20.29,20.32,20.18,20.23,119700.0,20.29,20.32,20.18,20.23,119700.0
2009-06-22 09:50:00,20.23,20.25,20.1,20.12,127100.0,20.23,20.25,20.1,20.12,127100.0
2009-06-22 10:00:00,20.13,20.16,20.09,20.16,150400.0,20.13,20.16,20.09,20.16,150400.0
2009-06-22 10:10:00,20.16,20.25,20.14,20.14,133600.0,20.16,20.25,20.14,20.14,133600.0
2009-06-22 10:20:00,20.14,20.19,20.11,20.14,67400.0,20.14,20.19,20.11,20.14,67400.0
2009-06-22 10:30:00,20.14,20.15,20.03,20.1,108000.0,20.14,20.15,20.03,20.1,108000.0
2009-06-22 10:40:00,20.1,20.11,20.03,20.11,34300.0,20.1,20.11,20.03,20.11,34300.0
2009-06-22 10:50:00,20.11,20.13,20.04,20.07,42100.0,20.11,20.13,20.04,20.07,42100.0
2009-06-22 11:00:00,20.06,20.08,20.03,20.08,34900.0,20.06,20.08,20.03,20.08,34900.0
2009-06-22 11:10:00,20.08,20.12,20.06,20.12,36500.0,20.08,20.12,20.06,20.12,36500.0
2009-06-22 11:20:00,20.12,20.19,20.12,20.18,24900.0,20.12,20.19,20.12,20.18,24900.0
2009-06-22 11:30:00,20.17,20.17,20.06,20.06,31000.0,20.17,20.17,20.06,20.06,31000.0
2009-06-22 11:40:00,20.07,20.11,20.05,20.06,37700.0,20.07,20.11,20.05,20.06,37700.0
2009-06-22 11:50:00,20.05,20.06,20.02,20.03,31000.0,20.05,20.06,20.02,20.03,31000.0
2009-06-22 12:00:00,20.04,20.06,20.01,20.06,40600.0,20.04,20.06,20.01,20.06,40600.0
2009-06-22 12:10:00,20.06,20.13,20.05,20.12,51100.0,20.06,20.13,20.05,20.12,51100.0
2009-06-22 12:20:00,20.12,20.12,20.06,20.06,38900.0,20.12,20.12,20.06,20.06,38900.0
2009-06-22 12:30:00,20.06,20.08,20.0,20.06,145100.0,20.06,20.08,20.0,20.06,145100.0
2009-06-22 12:40:00,20.06,20.09,20.01,20.03,130400.0,20.06,20.09,20.01,20.03,130400.0
2009-06-22 12:50:00,20.03,20.05,20.02,20.05,23800.0,20.03,20.05,20.02,20.05,23800.0
2009-06-22 13:00:00,20.05,20.06,20.03,20.06,35300.0,20.05,20.06,20.03,20.06,35300.0
2009-06-22 13:10:00,20.05,20.06,20.01,20.02,66300.0,20.05,20.06,20.01,20.02,66300.0
2009-06-22 13:20:00,20.02,20.03,20.0,20.01,33300.0,20.02,20.03,20.0,20.01,33300.0
2009-06-22 13:30:00,20.01,20.03,20.01,20.02,51900.0,20.01,20.03,20.01,20.02,51900.0
2009-06-22 13:40:00,20.01,20.03,19.97,19.97,121600.0,20.01,20.03,19.97,19.97,121600.0
2009-06-22 13:50:00,19.97,20.0,19.94,20.0,56600.0,19.97,20.0,19.94,20.0,56600.0
2009-06-22 14:00:00,19.99,20.0,19.94,19.95,63100.0,19.99,20.0,19.94,19.95,63100.0
2009-06-22 14:10:00,19.95,19.96,19.92,19.96,24100.0,19.95,19.96,19.92,19.96,24100.0
2009-06-22 14:20:00,19.96,20.0,19.95,19.95,77800.0,19.96,20.0,19.95,19.95,77800.0
2009-06-22 14:30:00,19.95,19.98,19.92,19.97,107500.0,19.95,19.98,19.92,19.97,107500.0
2009-06-22 14:40:00,19.97,19.97,19.93,19.95,26900.0,19.97,19.97,19.93,19.95,26900.0
2009-06-22 14:50:00,19.95,19.95,19.92,19.94,30100.0,19.95,19.95,19.92,19.94,30100.0
2009-06-22 15:00:00,19.95,19.97,19.94,19.97,34100.0,19.95,19.97,19.94,19.97,34100.0
2009-06-22 15:10:00,19.96,19.97,19.93,19.94,89100.0,19.96,19.97,19.93,19.94,89100.0
2009-06-22 15:20:00,19.94,19.95,19.9,19.92,55100.0,19.94,19.95,19.9,19.92,55100.0
2009-06-22 15:30:00,19.92,19.98,19.9,19.98,90400.0,19.92,19.98,19.9,19.98,90400.0
2009-06-22 15:40:00,19.98,19.98,19.87,19.88,131800.0,19.98,19.98,19.87,19.88,131800.0
2009-06-22 15:50:00,19.88,19.88,19.77,19.81,263500.0,19.88,19.88,19.77,19.81,263500.0
2009-06-23 09:30:00,19.99,19.99,19.82,19.85,90800.0,19.99,19.99,19.82,19.85,90800.0
2009-06-23 09:40:00,19.85,19.87,19.74,19.76,55400.0,19.85,19.87,19.74,19.76,55400.0
2009-06-23 09:50:00,19.76,19.9,19.76,19.84,57900.0,19.76,19.9,19.76,19.84,57900.0
2009-06-23 10:00:00,19.84,19.89,19.74,19.77,98000.0,19.84,19.89,19.74,19.77,98000.0
2009-06-23 10:10:00,19.77,19.81,19.68,19.8,57500.0,19.77,19.81,19.68,19.8,57500.0
2009-06-23 10:20:00,19.8,19.85,19.7,19.7,46400.0,19.8,19.85,19.7,19.7,46400.0
2009-06-23 10:30:00,19.7,19.75,19.69,19.69,48100.0,19.7,19.75,19.69,19.69,48100.0
2009-06-23 10:40:00,19.68,19.68,19.58,19.63,42300.0,19.68,19.68,19.58,19.63,42300.0
2009-06-23 10:50:00,19.63,19.69,19.6,19.67,37900.0,19.63,19.69,19.6,19.67,37900.0
2009-06-23 11:00:00,19.66,19.68,19.64,19.68,41100.0,19.66,19.68,19.64,19.68,41100.0
2009-06-23 11:10:00,19.67,19.76,19.66,19.76,60300.0,19.67,19.76,19.66,19.76,60300.0
2009-06-23 11:20:00,19.75,19.81,19.73,19.8,35400.0,19.75,19.81,19.73,19.8,35400.0
2009-06-23 11:30:00,19.8,19.81,19.78,19.8,34700.0,19.8,19.81,19.78,19.8,34700.0
2009-06-23 11:40:00,19.8,19.85,19.8,19.82,78300.0,19.8,19.85,19.8,19.82,78300.0
2009-06-23 11:50:00,19.82,19.91,19.81,19.89,51000.0,19.82,19.91,19.81,19.89,51000.0
2009-06-23 12:00:00,19.9,19.9,19.82,19.82,60800.0,19.9,19.9,19.82,19.82,60800.0
2009-06-23 12:10:00,19.82,19.82,19.76,19.77,37200.0,19.82,19.82,19.76,19.77,37200.0
2009-06-23 12:20:00,19.79,19.83,19.77,19.79,30200.0,19.79,19.83,19.77,19.79,30200.0
2009-06-23 12:30:00,19.79,19.85,19.78,19.83,43300.0,19.79,19.85,19.78,19.83,43300.0
2009-06-23 12:40:00,19.82,19.82,19.77,19.8,59200.0,19.82,19.82,19.77,19.8,59200.0
2009-06-23 12:50:00,19.8,19.8,19.74,19.76,51300.0,19.8,19.8,19.74,19.76,51300.0
2009-06-23 13:00:00,19.76,19.84,19.74,19.83,70300.0,19.76,19.84,19.74,19.83,70300.0
2009-06-23 13:10:00,19.84,19.87,19.77,19.82,68600.0,19.84,19.87,19.77,19.82,68600.0
2009-06-23 13:20:00,19.82,19.85,19.82,19.82,59400.0,19.82,19.85,19.82,19.82,59400.0
2009-06-23 13:30:00,19.82,19.83,19.82,19.82,11000.0,19.82,19.83,19.82,19.82,11000.0
2009-06-23 13:40:00,19.82,19.83,19.78,19.78,24400.0,19.82,19.83,19.78,19.78,24400.0
2009-06-23 13:50:00,19.78,19.79,19.73,19.74,28000.0,19.78,19.79,19.73,19.74,28000.0
2009-06-23 14:00:00,19.73,19.84,19.71,19.81,72300.0,19.73,19.84,19.71,19.81,72300.0
2009-06-23 14:10:00,19.81,19.89,19.81,19.84,67000.0,19.81,19.89,19.81,19.84,67000.0
2009-06-23 14:20:00,19.84,19.86,19.83,19.85,13200.0,19.84,19.86,19.83,19.85,13200.0
2009-06-23 14:30:00,19.85,19.86,19.78,19.78,26900.0,19.85,19.86,19.78,19.78,26900.0
2009-06-23 14:40:00,19.79,19.79,19.73,19.74,128300.0,19.79,19.79,19.73,19.74,128300.0
2009-06-23 14:50:00,19.75,19.79,19.73,19.74,107200.0,19.75,19.79,19.73,19.74,107200.0
2009-06-23 15:00:00,19.74,19.75,19.7,19.7,97700.0,19.74,19.75,19.7,19.7,97700.0
2009-06-23 15:10:00,19.7,19.74,19.67,19.72,119200.0,19.7,19.74,19.67,19.72,119200.0
2009-06-23 15:20:00,19.72,19.79,19.71,19.79,170900.0,19.72,19.79,19.71,19.79,170900.0
2009-06-23 15:30:00,19.79,19.79,19.72,19.73,93300.0,19.79,19.79,19.72,19.73,93300.0
2009-06-23 15:40:00,19.74,19.79,19.71,19.78,131300.0,19.74,19.79,19.71,19.78,131300.0
2009-06-23 15:50:00,19.78,19.8,19.69,19.73,280700.0,19.78,19.8,19.69,19.73,280700.0
2009-06-24 09:30:00,19.74,19.88,19.57,19.71,118800.0,19.74,19.88,19.57,19.71,118800.0
2009-06-24 09:40:00,19.7,19.84,19.69,19.84,67500.0,19.7,19.84,19.69,19.84,67500.0
2009-06-24 09:50:00,19.84,19.86,19.77,19.77,95700.0,19.84,19.86,19.77,19.77,95700.0
2009-06-24 10:00:00,19.77,19.86,19.73,19.85,117800.0,19.77,19.86,19.73,19.85,117800.0
2009-06-24 10:10:00,19.85,19.93,19.85,19.93,79000.0,19.85,19.93,19.85,19.93,79000.0
2009-06-24 10:20:00,19.93,20.01,19.93,19.96,93400.0,19.93,20.01,19.93,19.96,93400.0
2009-06-24 10:30:00,19.96,19.96,19.86,19.89,119600.0,19.96,19.96,19.86,19.89,119600.0
2009-06-24 10:40:00,19.88,19.93,19.86,19.92,152200.0,19.88,19.93,19.86,19.92,152200.0
2009-06-24 10:50:00,19.92,19.99,19.9,19.95,89600.0,19.92,19.99,19.9,19.95,89600.0
2009-06-24 11:00:00,19.94,20.06,19.94,20.01,120900.0,19.94,20.06,19.94,20.01,120900.0
2009-06-24 11:10:00,20.01,20.02,19.95,19.98,80800.0,20.01,20.02,19.95,19.98,80800.0
2009-06-24 11:20:00,19.97,19.98,19.94,19.97,77500.0,19.97,19.98,19.94,19.97,77500.0
2009-06-24 11:30:00,19.97,20.06,19.97,20.05,57300.0,19.97,20.06,19.97,20.05,57300.0
2009-06-24 11:40:00,20.05,20.07,20.02,20.06,45900.0,20.05,20.07,20.02,20.06,45900.0
2009-06-24 11:50:00,20.06,20.1,20.06,20.1,41200.0,20.06,20.1,20.06,20.1,41200.0
2009-06-24 12:00:00,20.09,20.12,20.09,20.11,49100.0,20.09,20.12,20.09,20.11,49100.0
2009-06-24 12:10:00,20.1,20.11,20.07,20.07,53200.0,20.1,20.11,20.07,20.07,53200.0
2009-06-24 12:20:00,20.07,20.09,20.05,20.06,24900.0,20.07,20.09,20.05,20.06,24900.0
2009-06-24 12:30:00,20.05,20.08,20.05,20.07,29600.0,20.05,20.08,20.05,20.07,29600.0
2009-06-24 12:40:00,20.06,20.08,20.03,20.08,38800.0,20.06,20.08,20.03,20.08,38800.0
2009-06-24 12:50:00,20.08,20.09,20.06,20.06,31300.0,20.08,20.09,20.06,20.06,31300.0
2009-06-24 13:00:00,20.06,20.07,20.05,20.06,21000.0,20.06,20.07,20.05,20.06,21000.0
2009-06-24 13:10:00,20.06,20.07,20.05,20.05,29600.0,20.06,20.07,20.05,20.05,29600.0
2009-06-24 13:20:00,20.05,20.06,20.04,20.04,12100.0,20.05,20.06,20.04,20.04,12100.0
2009-06-24 13:30:00,20.04,20.04,20.0,20.04,65500.0,20.04,20.04,20.0,20.04,65500.0
2009-06-24 13:40:00,20.04,20.04,19.97,19.98,36700.0,20.04,20.04,19.97,19.98,36700.0
2009-06-24 13:50:00,19.98,20.01,19.97,19.98,30600.0,19.98,20.01,19.97,19.98,30600.0
2009-06-24 14:00:00,19.97,20.02,19.97,20.01,26700.0,19.97,20.02,19.97,20.01,26700.0
2009-06-24 14:10:00,20.0,20.03,19.96,20.02,54400.0,20.0,20.03,19.96,20.02,54400.0
2009-06-24 14:20:00,20.02,20.1,19.86,19.88,117200.0,20.02,20.1,19.86,19.88,117200.0
2009-06-24 14:30:00,19.88,19.9,19.77,19.77,100700.0,19.88,19.9,19.77,19.77,100700.0
2009-06-24 14:40:00,19.77,19.89,19.77,19.86,72400.0,19.77,19.89,19.77,19.86,72400.0
2009-06-24 14:50:00,19.86,19.94,19.86,19.9,76000.0,19.86,19.94,19.86,19.9,76000.0
2009-06-24 15:00:00,19.9,19.94,19.75,19.77,102700.0,19.9,19.94,19.75,19.77,102700.0
2009-06-24 15:10:00,19.76,19.81,19.72,19.74,63900.0,19.76,19.81,19.72,19.74,63900.0
2009-06-24 15:20:00,19.75,19.87,19.73,19.82,115300.0,19.75,19.87,19.73,19.82,115300.0
2009-06-24 15:30:00,19.81,19.87,19.78,19.82,96200.0,19.81,19.87,19.78,19.82,96200.0
2009-06-24 15:40:00,19.83,19.88,19.73,19.86,146300.0,19.83,19.88,19.73,19.86,146300.0
2009-06-24 15:50:00,19.87,19.89,19.81,19.85,278500.0,19.87,19.89,19.81,19.85,278500.0
2009-06-25 09:30:00,19.4,19.76,19.4,19.59,80600.0,19.4,19.76,19.4,19.59,80600.0
2009-06-25 09:40:00,19.59,19.72,19.59,19.69,49800.0,19.59,19.72,19.59,19.69,49800.0
2009-06-25 09:50:00,19.7,19.93,19.69,19.83,127600.0,19.7,19.93,19.69,19.83,127600.0
2009-06-25 10:00:00,19.84,20.01,19.84,20.01,89300.0,19.84,20.01,19.84,20.01,89300.0
2009-06-25 10:10:00,20.02,20.13,20.01,20.04,198700.0,20.02,20.13,20.01,20.04,198700.0
2009-06-25 10:20:00,20.03,20.06,19.93,20.0,59200.0,20.03,20.06,19.93,20.0,59200.0
2009-06-25 10:30:00,20.01,20.05,19.95,20.02,36500.0,20.01,20.05,19.95,20.02,36500.0
2009-06-25 10:40:00,20.02,20.02,19.89,19.92,38200.0,20.02,20.02,19.89,19.92,38200.0
2009-06-25 10:50:00,19.9,19.92,19.85,19.87,35200.0,19.9,19.92,19.85,19.87,35200.0
2009-06-25 11:00:00,19.88,19.92,19.87,19.91,37200.0,19.88,19.92,19.87,19.91,37200.0
2009-06-25 11:10:00,19.91,19.91,19.86,19.88,20600.0,19.91,19.91,19.86,19.88,20600.0
2009-06-25 11:20:00,19.88,19.93,19.87,19.92,50300.0,19.88,19.93,19.87,19.92,50300.0
2009-06-25 11:30:00,19.92,20.03,19.92,19.98,42600.0,19.92,20.03,19.92,19.98,42600.0
2009-06-25 11:40:00,19.98,20.07,19.98,20.07,25200.0,19.98,20.07,19.98,20.07,25200.0
2009-06-25 11:50:00,20.06,20.14,20.03,20.13,55800.0,20.06,20.14,20.03,20.13,55800.0
2009-06-25 12:00:00,20.12,20.13,20.06,20.06,38500.0,20.12,20.13,20.06,20.06,38500.0
2009-06-25 12:10:00,20.06,20.07,20.01,20.02,37400.0,20.06,20.07,20.01,20.02,37400.0
2009-06-25 12:20:00,20.01,20.07,20.01,20.04,31000.0,20.01,20.07,20.01,20.04,31000.0
2009-06-25 12:30:00,20.04,20.07,19.95,19.95,39000.0,20.04,20.07,19.95,19.95,39000.0
2009-06-25 12:40:00,19.95,19.96,19.94,19.96,18500.0,19.95,19.96,19.94,19.96,18500.0
2009-06-25 12:50:00,19.96,19.96,19.93,19.95,33800.0,19.96,19.96,19.93,19.95,33800.0
2009-06-25 13:00:00,19.95,20.07,19.95,20.07,76800.0,19.95,20.07,19.95,20.07,76800.0
2009-06-25 13:10:00,20.08,20.09,20.02,20.07,90300.0,20.08,20.09,20.02,20.07,90300.0
2009-06-25 13:20:00,20.06,20.11,20.06,20.1,46500.0,20.06,20.11,20.06,20.1,46500.0
2009-06-25 13:30:00,20.09,20.11,20.07,20.09,38400.0,20.09,20.11,20.07,20.09,38400.0
2009-06-25 13:40:00,20.09,20.09,20.04,20.05,49900.0,20.09,20.09,20.04,20.05,49900.0
2009-06-25 13:50:00,20.05,20.1,20.04,20.09,51500.0,20.05,20.1,20.04,20.09,51500.0
2009-06-25 14:00:00,20.09,20.09,20.02,20.03,43800.0,20.09,20.09,20.02,20.03,43800.0
2009-06-25 14:10:00,20.02,20.05,20.01,20.02,79600.0,20.02,20.05,20.01,20.02,79600.0
2009-06-25 14:20:00,20.02,20.05,20.02,20.04,38500.0,20.02,20.05,20.02,20.04,38500.0
2009-06-25 14:30:00,20.03,20.06,19.97,19.97,39700.0,20.03,20.06,19.97,19.97,39700.0
2009-06-25 14:40:00,19.97,20.05,19.97,20.04,37500.0,19.97,20.05,19.97,20.04,37500.0
2009-06-25 14:50:00,20.03,20.03,19.97,19.98,37400.0,20.03,20.03,19.97,19.98,37400.0
2009-06-25 15:00:00,19.98,20.05,19.97,20.04,51900.0,19.98,20.05,19.97,20.04,51900.0
2009-06-25 15:10:00,20.04,20.05,19.96,19.97,68700.0,20.04,20.05,19.96,19.97,68700.0
2009-06-25 15:20:00,19.97,20.05,19.97,20.04,76000.0,19.97,20.05,19.97,20.04,76000.0
2009-06-25 15:30:00,20.04,20.04,19.91,19.95,71000.0,20.04,20.04,19.91,19.95,71000.0
2009-06-25 15:40:00,19.95,20.06,19.94,20.04,92300.0,19.95,20.06,19.94,20.04,92300.0
2009-06-25 15:50:00,20.05,20.09,20.01,20.09,220700.0,20.05,20.09,20.01,20.09,220700.0
2009-06-26 09:30:00,19.75,20.1,19.68,19.96,65700.0,19.75,20.1,19.68,19.96,65700.0
2009-06-26 09:40:00,19.98,20.08,19.93,19.99,58600.0,19.98,20.08,19.93,19.99,58600.0
2009-06-26 09:50:00,19.99,19.99,19.77,19.81,73500.0,19.99,19.99,19.77,19.81,73500.0
2009-06-26 10:00:00,19.82,19.91,19.78,19.89,79300.0,19.82,19.91,19.78,19.89,79300.0
2009-06-26 10:10:00,19.9,19.95,19.82,19.9,85800.0,19.9,19.95,19.82,19.9,85800.0
2009-06-26 10:20:00,19.9,19.96,19.84,19.87,49500.0,19.9,19.96,19.84,19.87,49500.0
2009-06-26 10:30:00,19.87,19.9,19.78,19.78,55100.0,19.87,19.9,19.78,19.78,55100.0
2009-06-26 10:40:00,19.78,19.8,19.73,19.77,47700.0,19.78,19.8,19.73,19.77,47700.0
2009-06-26 10:50:00,19.78,19.8,19.74,19.75,31900.0,19.78,19.8,19.74,19.75,31900.0
2009-06-26 11:00:00,19.75,19.77,19.68,19.76,80100.0,19.75,19.77,19.68,19.76,80100.0
2009-06-26 11:10:00,19.76,19.83,19.74,19.78,37100.0,19.76,19.83,19.74,19.78,37100.0
2009-06-26 11:20:00,19.78,19.79,19.75,19.78,35600.0,19.78,19.79,19.75,19.78,35600.0
2009-06-26 11:30:00,19.78,19.81,19.76,19.77,25000.0,19.78,19.81,19.76,19.77,25000.0
2009-06-26 11:40:00,19.77,19.78,19.74,19.74,22300.0,19.77,19.78,19.74,19.74,22300.0
2009-06-26 11:50:00,19.74,19.82,19.74,19.78,32600.0,19.74,19.82,19.74,19.78,32600.0
2009-06-26 12:00:00,19.77,19.89,19.77,19.87,63900.0,19.77,19.89,19.77,19.87,63900.0
2009-06-26 12:10:00,19.87,19.87,19.8,19.82,29100.0,19.87,19.87,19.8,19.82,29100.0
2009-06-26 12:20:00,19.81,19.86,19.81,19.82,24900.0,19.81,19.86,19.81,19.82,24900.0
2009-06-26 12:30:00,19.83,19.83,19.79,19.82,18900.0,19.83,19.83,19.79,19.82,18900.0
2009-06-26 12:40:00,19.82,19.86,19.8,19.86,22500.0,19.82,19.86,19.8,19.86,22500.0
2009-06-26 12:50:00,19.87,19.89,19.85,19.85,22700.0,19.87,19.89,19.85,19.85,22700.0
2009-06-26 13:00:00,19.85,19.86,19.82,19.82,18400.0,19.85,19.86,19.82,19.82,18400.0
2009-06-26 13:10:00,19.82,19.83,19.79,19.79,20700.0,19.82,19.83,19.79,19.79,20700.0
2009-06-26 13:20:00,19.8,19.82,19.78,19.78,33100.0,19.8,19.82,19.78,19.78,33100.0
2009-06-26 13:30:00,19.78,19.81,19.75,19.79,45000.0,19.78,19.81,19.75,19.79,45000.0
2009-06-26 13:40:00,19.78,19.8,19.76,19.77,48200.0,19.78,19.8,19.76,19.77,48200.0
2009-06-26 13:50:00,19.78,19.81,19.77,19.77,20200.0,19.78,19.81,19.77,19.77,20200.0
2009-06-26 14:00:00,19.77,19.77,19.72,19.75,22600.0,19.77,19.77,19.72,19.75,22600.0
2009-06-26 14:10:00,19.75,19.75,19.74,19.75,19500.0,19.75,19.75,19.74,19.75,19500.0
2009-06-26 14:20:00,19.75,19.75,19.74,19.75,6700.0,19.75,19.75,19.74,19.75,6700.0
2009-06-26 14:30:00,19.74,19.75,19.73,19.75,22400.0,19.74,19.75,19.73,19.75,22400.0
2009-06-26 14:40:00,19.74,19.75,19.72,19.74,22600.0,19.74,19.75,19.72,19.74,22600.0
2009-06-26 14:50:00,19.73,19.77,19.73,19.77,33700.0,19.73,19.77,19.73,19.77,33700.0
2009-06-26 15:00:00,19.77,19.8,19.74,19.75,82300.0,19.77,19.8,19.74,19.75,82300.0
2009-06-26 15:10:00,19.76,19.77,19.71,19.73,36100.0,19.76,19.77,19.71,19.73,36100.0
2009-06-26 15:20:00,19.73,19.75,19.71,19.72,31800.0,19.73,19.75,19.71,19.72,31800.0
2009-06-26 15:30:00,19.73,19.75,19.69,19.71,60100.0,19.73,19.75,19.69,19.71,60100.0
2009-06-26 15:40:00,19.71,19.82,19.71,19.79,133100.0,19.71,19.82,19.71,19.79,133100.0
2009-06-26 15:50:00,19.79,19.79,19.75,19.75,185400.0,19.79,19.79,19.75,19.75,185400.0
2009-06-29 09:30:00,20.12,20.12,19.63,19.77,105900.0,20.12,20.12,19.63,19.77,105900.0
2009-06-29 09:40:00,19.76,19.81,19.7,19.77,56000.0,19.76,19.81,19.7,19.77,56000.0
2009-06-29 09:50:00,19.76,19.76,19.66,19.69,51800.0,19.76,19.76,19.66,19.69,51800.0
2009-06-29 10:00:00,19.69,19.77,19.67,19.77,91300.0,19.69,19.77,19.67,19.77,91300.0
2009-06-29 10:10:00,19.77,19.83,19.75,19.81,73100.0,19.77,19.83,19.75,19.81,73100.0
2009-06-29 10:20:00,19.82,19.83,19.75,19.83,109900.0,19.82,19.83,19.75,19.83,109900.0
2009-06-29 10:30:00,19.83,19.84,19.76,19.78,91500.0,19.83,19.84,19.76,19.78,91500.0
2009-06-29 10:40:00,19.78,19.8,19.73,19.78,87400.0,19.78,19.8,19.73,19.78,87400.0
2009-06-29 10:50:00,19.77,19.8,19.73,19.73,50400.0,19.77,19.8,19.73,19.73,50400.0
2009-06-29 11:00:00,19.73,19.77,19.71,19.76,62800.0,19.73,19.77,19.71,19.76,62800.0
2009-06-29 11:10:00,19.77,19.85,19.76,19.82,82900.0,19.77,19.85,19.76,19.82,82900.0
2009-06-29 11:20:00,19.83,19.86,19.81,19.83,53600.0,19.83,19.86,19.81,19.83,53600.0
2009-06-29 11:30:00,19.83,19.86,19.78,19.78,51200.0,19.83,19.86,19.78,19.78,51200.0
2009-06-29 11:40:00,19.78,19.78,19.74,19.75,51800.0,19.78,19.78,19.74,19.75,51800.0
2009-06-29 11:50:00,19.76,19.86,19.75,19.86,93500.0,19.76,19.86,19.75,19.86,93500.0
2009-06-29 12:00:00,19.85,19.88,19.85,19.87,51600.0,19.85,19.88,19.85,19.87,51600.0
2009-06-29 12:10:00,19.87,19.88,19.84,19.84,37500.0,19.87,19.88,19.84,19.84,37500.0
2009-06-29 12:20:00,19.84,19.84,19.79,19.79,53500.0,19.84,19.84,19.79,19.79,53500.0
2009-06-29 12:30:00,19.8,19.84,19.79,19.8,65500.0,19.8,19.84,19.79,19.8,65500.0
2009-06-29 12:40:00,19.8,19.81,19.77,19.78,45400.0,19.8,19.81,19.77,19.78,45400.0
2009-06-29 12:50:00,19.78,19.78,19.75,19.75,50300.0,19.78,19.78,19.75,19.75,50300.0
2009-06-29 13:00:00,19.76,19.78,19.75,19.78,26200.0,19.76,19.78,19.75,19.78,26200.0
2009-06-29 13:10:00,19.78,19.81,19.78,19.81,33300.0,19.78,19.81,19.78,19.81,33300.0
2009-06-29 13:20:00,19.8,19.81,19.79,19.79,35800.0,19.8,19.81,19.79,19.79,35800.0
2009-06-29 13:30:00,19.79,19.81,19.79,19.8,23000.0,19.79,19.81,19.79,19.8,23000.0
2009-06-29 13:40:00,19.8,19.82,19.79,19.79,54300.0,19.8,19.82,19.79,19.79,54300.0
2009-06-29 13:50:00,19.79,19.8,19.75,19.77,38500.0,19.79,19.8,19.75,19.77,38500.0
2009-06-29 14:00:00,19.77,19.78,19.68,19.68,82600.0,19.77,19.78,19.68,19.68,82600.0
2009-06-29 14:10:00,19.68,19.7,19.68,19.69,32800.0,19.68,19.7,19.68,19.69,32800.0
2009-06-29 14:20:00,19.69,19.7,19.68,19.68,59800.0,19.69,19.7,19.68,19.68,59800.0
2009-06-29 14:30:00,19.69,19.71,19.68,19.7,63300.0,19.69,19.71,19.68,19.7,63300.0
2009-06-29 14:40:00,19.69,19.71,19.66,19.66,83000.0,19.69,19.71,19.66,19.66,83000.0
2009-06-29 14:50:00,19.66,19.67,19.6,19.6,223600.0,19.66,19.67,19.6,19.6,223600.0
2009-06-29 15:00:00,19.61,19.61,19.59,19.59,67100.0,19.61,19.61,19.59,19.59,67100.0
2009-06-29 15:10:00,19.6,19.65,19.59,19.64,158600.0,19.6,19.65,19.59,19.64,158600.0
2009-06-29 15:20:00,19.64,19.65,19.57,19.58,254000.0,19.64,19.65,19.57,19.58,254000.0
2009-06-29 15:30:00,19.57,19.58,19.52,19.52,140900.0,19.57,19.58,19.52,19.52,140900.0
2009-06-29 15:40:00,19.52,19.56,19.51,19.51,203600.0,19.52,19.56,19.51,19.51,203600.0
2009-06-29 15:50:00,19.51,19.54,19.5,19.52,406800.0,19.51,19.54,19.5,19.52,406800.0
2009-06-30 09:30:00,19.55,19.65,19.39,19.43,106400.0,19.55,19.65,19.39,19.43,106400.0
2009-06-30 09:40:00,19.43,19.46,19.31,19.32,194700.0,19.43,19.46,19.31,19.32,194700.0
2009-06-30 09:50:00,19.31,19.32,19.2,19.3,196000.0,19.31,19.32,19.2,19.3,196000.0
2009-06-30 10:00:00,19.29,19.3,19.13,19.23,347800.0,19.29,19.3,19.13,19.23,347800.0
2009-06-30 10:10:00,19.22,19.26,19.15,19.15,123800.0,19.22,19.26,19.15,19.15,123800.0
2009-06-30 10:20:00,19.16,19.21,19.15,19.15,180700.0,19.16,19.21,19.15,19.15,180700.0
2009-06-30 10:30:00,19.15,19.21,19.14,19.19,140100.0,19.15,19.21,19.14,19.19,140100.0
2009-06-30 10:40:00,19.2,19.23,19.15,19.15,115000.0,19.2,19.23,19.15,19.15,115000.0
2009-06-30 10:50:00,19.16,19.16,19.06,19.06,171500.0,19.16,19.16,19.06,19.06,171500.0
2009-06-30 11:00:00,19.07,19.07,19.0,19.0,128100.0,19.07,19.07,19.0,19.0,128100.0
2009-06-30 11:10:00,19.0,19.0,18.94,18.99,175800.0,19.0,19.0,18.94,18.99,175800.0
2009-06-30 11:20:00,18.99,19.04,18.99,19.04,95200.0,18.99,19.04,18.99,19.04,95200.0
2009-06-30 11:30:00,19.03,19.04,18.99,19.03,118900.0,19.03,19.04,18.99,19.03,118900.0
2009-06-30 11:40:00,19.04,19.05,19.03,19.05,67700.0,19.04,19.05,19.03,19.05,67700.0
2009-06-30 11:50:00,19.04,19.07,19.04,19.06,81600.0,19.04,19.07,19.04,19.06,81600.0
2009-06-30 12:00:00,19.06,19.06,19.05,19.06,39800.0,19.06,19.06,19.05,19.06,39800.0
2009-06-30 12:10:00,19.06,19.06,19.0,19.0,67500.0,19.06,19.06,19.0,19.0,67500.0
2009-06-30 12:20:00,19.01,19.02,18.98,19.01,94500.0,19.01,19.02,18.98,19.01,94500.0
2009-06-30 12:30:00,19.01,19.02,18.98,18.98,52200.0,19.01,19.02,18.98,18.98,52200.0
2009-06-30 12:40:00,18.99,19.0,18.98,18.99,23900.0,18.99,19.0,18.98,18.99,23900.0
2009-06-30 12:50:00,18.99,19.0,18.98,18.99,37400.0,18.99,19.0,18.98,18.99,37400.0
2009-06-30 13:00:00,18.98,19.0,18.97,18.99,54200.0,18.98,19.0,18.97,18.99,54200.0
2009-06-30 13:10:00,19.0,19.0,18.99,19.0,16300.0,19.0,19.0,18.99,19.0,16300.0
2009-06-30 13:20:00,19.0,19.0,18.98,18.99,41600.0,19.0,19.0,18.98,18.99,41600.0
2009-06-30 13:30:00,18.99,18.99,18.98,18.99,10400.0,18.99,18.99,18.98,18.99,10400.0
2009-06-30 13:40:00,18.99,19.0,18.98,18.99,58500.0,18.99,19.0,18.98,18.99,58500.0
2009-06-30 13:50:00,18.98,18.99,18.95,18.96,42500.0,18.98,18.99,18.95,18.96,42500.0
2009-06-30 14:00:00,18.96,18.97,18.93,18.96,75300.0,18.96,18.97,18.93,18.96,75300.0
2009-06-30 14:10:00,18.97,18.99,18.96,18.97,38900.0,18.97,18.99,18.96,18.97,38900.0
2009-06-30 14:20:00,18.98,19.01,18.97,19.0,86000.0,18.98,19.01,18.97,19.0,86000.0
2009-06-30 14:30:00,19.0,19.04,18.98,19.03,90100.0,19.0,19.04,18.98,19.03,90100.0
2009-06-30 14:40:00,19.04,19.04,18.99,19.0,74100.0,19.04,19.04,18.99,19.0,74100.0
2009-06-30 14:50:00,19.0,19.02,18.96,18.96,111100.0,19.0,19.02,18.96,18.96,111100.0
2009-06-30 15:00:00,18.96,18.98,18.94,18.98,62700.0,18.96,18.98,18.94,18.98,62700.0
2009-06-30 15:10:00,18.98,19.01,18.97,18.98,82100.0,18.98,19.01,18.97,18.98,82100.0
2009-06-30 15:20:00,18.99,19.01,18.97,18.99,122000.0,18.99,19.01,18.97,18.99,122000.0
2009-06-30 15:30:00,18.99,19.01,18.98,18.99,139200.0,18.99,19.01,18.98,18.99,139200.0
2009-06-30 15:40:00,19.0,19.03,18.99,18.99,170800.0,19.0,19.03,18.99,18.99,170800.0
2009-06-30 15:50:00,18.99,19.01,18.94,18.98,376600.0,18.99,19.01,18.94,18.98,376600.0
2009-07-01 09:30:00,19.12,19.24,19.0,19.03,129900.0,19.12,19.24,19.0,19.03,129900.0
2009-07-01 09:40:00,19.03,19.05,18.94,18.98,81400.0,19.03,19.05,18.94,18.98,81400.0
2009-07-01 09:50:00,18.98,19.0,18.88,18.92,100100.0,18.98,19.0,18.88,18.92,100100.0
2009-07-01 10:00:00,18.92,18.95,18.86,18.9,103700.0,18.92,18.95,18.86,18.9,103700.0
2009-07-01 10:10:00,18.9,19.03,18.89,19.02,163700.0,18.9,19.03,18.89,19.02,163700.0
2009-07-01 10:20:00,19.03,19.16,19.02,19.11,227400.0,19.03,19.16,19.02,19.11,227400.0
2009-07-01 10:30:00,19.11,19.24,19.1,19.23,122900.0,19.11,19.24,19.1,19.23,122900.0
2009-07-01 10:40:00,19.23,19.23,19.16,19.16,95500.0,19.23,19.23,19.16,19.16,95500.0
2009-07-01 10:50:00,19.15,19.18,19.08,19.09,97800.0,19.15,19.18,19.08,19.09,97800.0
2009-07-01 11:00:00,19.1,19.1,19.06,19.08,76600.0,19.1,19.1,19.06,19.08,76600.0
2009-07-01 11:10:00,19.08,19.08,18.94,18.94,134600.0,19.08,19.08,18.94,18.94,134600.0
2009-07-01 11:20:00,18.95,18.95,18.89,18.89,69800.0,18.95,18.95,18.89,18.89,69800.0
2009-07-01 11:30:00,18.89,18.93,18.88,18.92,90600.0,18.89,18.93,18.88,18.92,90600.0
2009-07-01 11:40:00,18.93,18.93,18.92,18.92,33100.0,18.93,18.93,18.92,18.92,33100.0
2009-07-01 11:50:00,18.92,18.95,18.92,18.94,58100.0,18.92,18.95,18.92,18.94,58100.0
2009-07-01 12:00:00,18.93,18.94,18.89,18.91,68100.0,18.93,18.94,18.89,18.91,68100.0
2009-07-01 12:10:00,18.92,18.92,18.85,18.9,124200.0,18.92,18.92,18.85,18.9,124200.0
2009-07-01 12:20:00,18.9,18.91,18.86,18.87,53700.0,18.9,18.91,18.86,18.87,53700.0
2009-07-01 12:30:00,18.87,18.9,18.86,18.9,41100.0,18.87,18.9,18.86,18.9,41100.0
2009-07-01 12:40:00,18.89,18.93,18.89,18.92,43800.0,18.89,18.93,18.89,18.92,43800.0
2009-07-01 12:50:00,18.93,18.94,18.92,18.92,76600.0,18.93,18.94,18.92,18.92,76600.0
2009-07-01 13:00:00,18.93,18.93,18.88,18.89,158900.0,18.93,18.93,18.88,18.89,158900.0
2009-07-01 13:10:00,18.89,18.9,18.78,18.79,128500.0,18.89,18.9,18.78,18.79,128500.0
2009-07-01 13:20:00,18.78,18.82,18.78,18.81,132000.0,18.78,18.82,18.78,18.81,132000.0
2009-07-01 13:30:00,18.81,18.81,18.79,18.8,95600.0,18.81,18.81,18.79,18.8,95600.0
2009-07-01 13:40:00,18.8,18.8,18.73,18.76,265700.0,18.8,18.8,18.73,18.76,265700.0
2009-07-01 13:50:00,18.75,18.84,18.74,18.75,215100.0,18.75,18.84,18.74,18.75,215100.0
2009-07-01 14:00:00,18.75,18.77,18.67,18.67,415000.0,18.75,18.77,18.67,18.67,415000.0
2009-07-01 14:10:00,18.69,18.76,18.65,18.7,330800.0,18.69,18.76,18.65,18.7,330800.0
2009-07-01 14:20:00,18.7,18.74,18.69,18.7,275300.0,18.7,18.74,18.69,18.7,275300.0
2009-07-01 14:30:00,18.7,18.76,18.68,18.76,274100.0,18.7,18.76,18.68,18.76,274100.0
2009-07-01 14:40:00,18.76,18.78,18.69,18.71,303800.0,18.76,18.78,18.69,18.71,303800.0
2009-07-01 14:50:00,18.7,18.74,18.68,18.74,198200.0,18.7,18.74,18.68,18.74,198200.0
2009-07-01 15:00:00,18.74,18.75,18.72,18.74,165600.0,18.74,18.75,18.72,18.74,165600.0
2009-07-01 15:10:00,18.74,18.77,18.71,18.75,187400.0,18.74,18.77,18.71,18.75,187400.0
2009-07-01 15:20:00,18.75,18.8,18.7,18.71,317400.0,18.75,18.8,18.7,18.71,317400.0
2009-07-01 15:30:00,18.7,18.72,18.67,18.7,287500.0,18.7,18.72,18.67,18.7,287500.0
2009-07-01 15:40:00,18.69,18.71,18.66,18.68,262400.0,18.69,18.71,18.66,18.68,262400.0
2009-07-01 15:50:00,18.67,18.72,18.64,18.66,287400.0,18.67,18.72,18.64,18.66,287400.0
2009-07-02 09:30:00,18.63,18.74,18.28,18.28,246300.0,18.63,18.74,18.28,18.28,246300.0
2009-07-02 09:40:00,18.28,18.38,18.25,18.33,250000.0,18.28,18.38,18.25,18.33,250000.0
2009-07-02 09:50:00,18.33,18.37,18.29,18.31,287000.0,18.33,18.37,18.29,18.31,287000.0
2009-07-02 10:00:00,18.32,18.66,18.15,18.18,352800.0,18.32,18.66,18.15,18.18,352800.0
2009-07-02 10:10:00,18.18,18.18,18.07,18.11,204900.0,18.18,18.18,18.07,18.11,204900.0
2009-07-02 10:20:00,18.12,18.12,18.05,18.06,107400.0,18.12,18.12,18.05,18.06,107400.0
2009-07-02 10:30:00,18.06,18.16,18.05,18.11,188700.0,18.06,18.16,18.05,18.11,188700.0
2009-07-02 10:40:00,18.11,18.24,18.11,18.23,125100.0,18.11,18.24,18.11,18.23,125100.0
2009-07-02 10:50:00,18.23,18.27,18.21,18.24,82400.0,18.23,18.27,18.21,18.24,82400.0
2009-07-02 11:00:00,18.23,18.26,18.2,18.25,51200.0,18.23,18.26,18.2,18.25,51200.0
2009-07-02 11:10:00,18.26,18.3,18.26,18.27,24700.0,18.26,18.3,18.26,18.27,24700.0
2009-07-02 11:20:00,18.27,18.27,18.22,18.22,60200.0,18.27,18.27,18.22,18.22,60200.0
2009-07-02 11:30:00,18.23,18.23,18.18,18.2,27000.0,18.23,18.23,18.18,18.2,27000.0
2009-07-02 11:40:00,18.21,18.22,18.15,18.18,48700.0,18.21,18.22,18.15,18.18,48700.0
2009-07-02 11:50:00,18.17,18.21,18.16,18.2,65000.0,18.17,18.21,18.16,18.2,65000.0
2009-07-02 12:00:00,18.2,18.25,18.2,18.24,91600.0,18.2,18.25,18.2,18.24,91600.0
2009-07-02 12:10:00,18.24,18.34,18.23,18.28,167800.0,18.24,18.34,18.23,18.28,167800.0
2009-07-02 12:20:00,18.28,18.31,18.23,18.27,80400.0,18.28,18.31,18.23,18.27,80400.0
2009-07-02 12:30:00,18.26,18.27,18.23,18.25,41800.0,18.26,18.27,18.23,18.25,41800.0
2009-07-02 12:40:00,18.26,18.29,18.25,18.27,30500.0,18.26,18.29,18.25,18.27,30500.0
2009-07-02 12:50:00,18.27,18.32,18.25,18.32,77500.0,18.27,18.32,18.25,18.32,77500.0
2009-07-02 13:00:00,18.32,18.34,18.3,18.33,81000.0,18.32,18.34,18.3,18.33,81000.0
2009-07-02 13:10:00,18.33,18.34,18.29,18.3,23700.0,18.33,18.34,18.29,18.3,23700.0
2009-07-02 13:20:00,18.3,18.31,18.27,18.3,38500.0,18.3,18.31,18.27,18.3,38500.0
2009-07-02 13:30:00,18.3,18.3,18.27,18.27,134800.0,18.3,18.3,18.27,18.27,134800.0
2009-07-02 13:40:00,18.27,18.28,18.25,18.25,99600.0,18.27,18.28,18.25,18.25,99600.0
2009-07-02 13:50:00,18.25,18.26,18.21,18.25,88200.0,18.25,18.26,18.21,18.25,88200.0
2009-07-02 14:00:00,18.26,18.26,18.24,18.24,76000.0,18.26,18.26,18.24,18.24,76000.0
2009-07-02 14:10:00,18.24,18.25,18.23,18.25,48800.0,18.24,18.25,18.23,18.25,48800.0
2009-07-02 14:20:00,18.25,18.26,18.23,18.23,69000.0,18.25,18.26,18.23,18.23,69000.0
2009-07-02 14:30:00,18.23,18.25,18.22,18.25,87100.0,18.23,18.25,18.22,18.25,87100.0
2009-07-02 14:40:00,18.25,18.25,18.22,18.22,35500.0,18.25,18.25,18.22,18.22,35500.0
2009-07-02 14:50:00,18.21,18.23,18.21,18.23,25800.0,18.21,18.23,18.21,18.23,25800.0
2009-07-02 15:00:00,18.22,18.25,18.22,18.24,67500.0,18.22,18.25,18.22,18.24,67500.0
2009-07-02 15:10:00,18.23,18.24,18.19,18.23,86100.0,18.23,18.24,18.19,18.23,86100.0
2009-07-02 15:20:00,18.23,18.23,18.15,18.16,74700.0,18.23,18.23,18.15,18.16,74700.0
2009-07-02 15:30:00,18.16,18.22,18.15,18.21,80600.0,18.16,18.22,18.15,18.21,80600.0
2009-07-02 15:40:00,18.21,18.23,18.19,18.2,112300.0,18.21,18.23,18.19,18.2,112300.0
2009-07-02 15:50:00,18.2,18.2,18.07,18.11,439500.0,18.2,18.2,18.07,18.11,439500.0
2009-07-06 09:30:00,18.07,18.12,17.92,18.11,203600.0,18.07,18.12,17.92,18.11,203600.0
2009-07-06 09:40:00,18.11,18.22,17.99,18.15,242000.0,18.11,18.22,17.99,18.15,242000.0
2009-07-06 09:50:00,18.15,18.16,17.95,18.01,203000.0,18.15,18.16,17.95,18.01,203000.0
2009-07-06 10:00:00,18.02,18.13,17.97,18.01,233800.0,18.02,18.13,17.97,18.01,233800.0
2009-07-06 10:10:00,18.01,18.02,17.86,17.88,216800.0,18.01,18.02,17.86,17.88,216800.0
2009-07-06 10:20:00,17.88,17.92,17.78,17.92,300500.0,17.88,17.92,17.78,17.92,300500.0
2009-07-06 10:30:00,17.92,18.01,17.86,17.99,287400.0,17.92,18.01,17.86,17.99,287400.0
2009-07-06 10:40:00,17.98,18.04,17.92,18.03,156200.0,17.98,18.04,17.92,18.03,156200.0
2009-07-06 10:50:00,18.03,18.05,17.97,17.98,105100.0,18.03,18.05,17.97,17.98,105100.0
2009-07-06 11:00:00,17.97,18.08,17.96,18.07,216100.0,17.97,18.08,17.96,18.07,216100.0
2009-07-06 11:10:00,18.07,18.1,17.99,17.99,96900.0,18.07,18.1,17.99,17.99,96900.0
2009-07-06 11:20:00,17.98,18.02,17.98,18.0,47100.0,17.98,18.02,17.98,18.0,47100.0
2009-07-06 11:30:00,18.0,18.01,17.98,18.0,21000.0,18.0,18.01,17.98,18.0,21000.0
2009-07-06 11:40:00,18.0,18.0,17.96,17.97,104800.0,18.0,18.0,17.96,17.97,104800.0
2009-07-06 11:50:00,17.96,17.98,17.91,17.97,141700.0,17.96,17.98,17.91,17.97,141700.0
2009-07-06 12:00:00,17.97,17.99,17.97,17.99,36700.0,17.97,17.99,17.97,17.99,36700.0
2009-07-06 12:10:00,17.99,17.99,17.98,17.99,10900.0,17.99,17.99,17.98,17.99,10900.0
2009-07-06 12:20:00,17.99,17.99,17.98,17.99,25100.0,17.99,17.99,17.98,17.99,25100.0
2009-07-06 12:30:00,17.98,17.99,17.97,17.98,31100.0,17.98,17.99,17.97,17.98,31100.0
2009-07-06 12:40:00,17.98,17.98,17.97,17.98,21600.0,17.98,17.98,17.97,17.98,21600.0
2009-07-06 12:50:00,17.98,17.98,17.97,17.98,16800.0,17.98,17.98,17.97,17.98,16800.0
2009-07-06 13:00:00,17.98,18.0,17.97,17.99,55500.0,17.98,18.0,17.97,17.99,55500.0
2009-07-06 13:10:00,18.0,18.06,18.0,18.05,79900.0,18.0,18.06,18.0,18.05,79900.0
2009-07-06 13:20:00,18.05,18.09,18.05,18.05,61400.0,18.05,18.09,18.05,18.05,61400.0
2009-07-06 13:30:00,18.05,18.06,18.01,18.01,74500.0,18.05,18.06,18.01,18.01,74500.0
2009-07-06 13:40:00,18.01,18.02,17.95,17.95,42400.0,18.01,18.02,17.95,17.95,42400.0
2009-07-06 13:50:00,17.95,17.98,17.95,17.97,33200.0,17.95,17.98,17.95,17.97,33200.0
2009-07-06 14:00:00,17.97,18.01,17.97,18.01,91600.0,17.97,18.01,17.97,18.01,91600.0
2009-07-06 14:10:00,18.0,18.09,18.0,18.07,121200.0,18.0,18.09,18.0,18.07,121200.0
2009-07-06 14:20:00,18.08,18.09,18.01,18.06,61100.0,18.08,18.09,18.01,18.06,61100.0
2009-07-06 14:30:00,18.07,18.07,18.02,18.02,58700.0,18.07,18.07,18.02,18.02,58700.0
2009-07-06 14:40:00,18.02,18.02,17.98,17.98,77400.0,18.02,18.02,17.98,17.98,77400.0
2009-07-06 14:50:00,17.98,17.99,17.91,17.93,125100.0,17.98,17.99,17.91,17.93,125100.0
2009-07-06 15:00:00,17.94,17.99,17.94,17.98,116000.0,17.94,17.99,17.94,17.98,116000.0
2009-07-06 15:10:00,17.98,18.08,17.98,18.07,158100.0,17.98,18.08,17.98,18.07,158100.0
2009-07-06 15:20:00,18.07,18.12,18.06,18.09,87100.0,18.07,18.12,18.06,18.09,87100.0
2009-07-06 15:30:00,18.1,18.1,17.99,18.04,78800.0,18.1,18.1,17.99,18.04,78800.0
2009-07-06 15:40:00,18.04,18.17,18.04,18.13,120800.0,18.04,18.17,18.04,18.13,120800.0
2009-07-06 15:50:00,18.13,18.2,18.12,18.17,331200.0,18.13,18.2,18.12,18.17,331200.0
2009-07-07 09:30:00,18.4,18.4,18.12,18.16,76700.0,18.4,18.4,18.12,18.16,76700.0
2009-07-07 09:40:00,18.16,18.18,17.97,18.02,116300.0,18.16,18.18,17.97,18.02,116300.0
2009-07-07 09:50:00,18.02,18.08,17.98,17.98,148300.0,18.02,18.08,17.98,17.98,148300.0
2009-07-07 10:00:00,17.99,18.03,17.93,18.01,96100.0,17.99,18.03,17.93,18.01,96100.0
2009-07-07 10:10:00,18.02,18.02,17.87,17.95,143600.0,18.02,18.02,17.87,17.95,143600.0
2009-07-07 10:20:00,17.95,18.04,17.94,18.01,107700.0,17.95,18.04,17.94,18.01,107700.0
2009-07-07 10:30:00,18.01,18.03,17.9,17.92,112800.0,18.01,18.03,17.9,17.92,112800.0
2009-07-07 10:40:00,17.92,18.01,17.91,18.0,169500.0,17.92,18.01,17.91,18.0,169500.0
2009-07-07 10:50:00,18.0,18.0,17.87,17.9,68600.0,18.0,18.0,17.87,17.9,68600.0
2009-07-07 11:00:00,17.9,17.96,17.88,17.93,55600.0,17.9,17.96,17.88,17.93,55600.0
2009-07-07 11:10:00,17.93,17.94,17.88,17.9,63200.0,17.93,17.94,17.88,17.9,63200.0
2009-07-07 11:20:00,17.9,17.9,17.85,17.88,70800.0,17.9,17.9,17.85,17.88,70800.0
2009-07-07 11:30:00,17.88,17.9,17.82,17.82,97700.0,17.88,17.9,17.82,17.82,97700.0
2009-07-07 11:40:00,17.82,17.84,17.76,17.79,93100.0,17.82,17.84,17.76,17.79,93100.0
2009-07-07 11:50:00,17.79,17.9,17.79,17.85,124000.0,17.79,17.9,17.79,17.85,124000.0
2009-07-07 12:00:00,17.85,17.86,17.77,17.77,15800.0,17.85,17.86,17.77,17.77,15800.0
2009-07-07 12:10:00,17.77,17.84,17.75,17.84,40500.0,17.77,17.84,17.75,17.84,40500.0
2009-07-07 12:20:00,17.84,17.85,17.79,17.84,148500.0,17.84,17.85,17.79,17.84,148500.0
2009-07-07 12:30:00,17.84,17.85,17.8,17.8,23000.0,17.84,17.85,17.8,17.8,23000.0
2009-07-07 12:40:00,17.8,17.88,17.79,17.86,115000.0,17.8,17.88,17.79,17.86,115000.0
2009-07-07 12:50:00,17.86,17.88,17.85,17.85,32800.0,17.86,17.88,17.85,17.85,32800.0
2009-07-07 13:00:00,17.86,17.93,17.85,17.93,71000.0,17.86,17.93,17.85,17.93,71000.0
2009-07-07 13:10:00,17.93,17.97,17.93,17.94,54200.0,17.93,17.97,17.93,17.94,54200.0
2009-07-07 13:20:00,17.93,17.96,17.92,17.93,65600.0,17.93,17.96,17.92,17.93,65600.0
2009-07-07 13:30:00,17.93,17.94,17.88,17.88,44300.0,17.93,17.94,17.88,17.88,44300.0
2009-07-07 13:40:00,17.88,17.92,17.86,17.86,37500.0,17.88,17.92,17.86,17.86,37500.0
2009-07-07 13:50:00,17.87,17.88,17.83,17.88,95100.0,17.87,17.88,17.83,17.88,95100.0
2009-07-07 14:00:00,17.87,17.88,17.85,17.86,22300.0,17.87,17.88,17.85,17.86,22300.0
2009-07-07 14:10:00,17.85,17.88,17.85,17.88,68500.0,17.85,17.88,17.85,17.88,68500.0
2009-07-07 14:20:00,17.87,17.92,17.87,17.92,31100.0,17.87,17.92,17.87,17.92,31100.0
2009-07-07 14:30:00,17.91,17.91,17.85,17.91,48200.0,17.91,17.91,17.85,17.91,48200.0
2009-07-07 14:40:00,17.9,17.9,17.84,17.85,30000.0,17.9,17.9,17.84,17.85,30000.0
2009-07-07 14:50:00,17.84,17.85,17.76,17.8,61000.0,17.84,17.85,17.76,17.8,61000.0
2009-07-07 15:00:00,17.8,17.81,17.75,17.8,97400.0,17.8,17.81,17.75,17.8,97400.0
2009-07-07 15:10:00,17.8,17.82,17.76,17.77,115800.0,17.8,17.82,17.76,17.77,115800.0
2009-07-07 15:20:00,17.76,17.79,17.72,17.78,102600.0,17.76,17.79,17.72,17.78,102600.0
2009-07-07 15:30:00,17.77,17.79,17.73,17.73,45300.0,17.77,17.79,17.73,17.73,45300.0
2009-07-07 15:40:00,17.74,17.77,17.71,17.74,301200.0,17.74,17.77,17.71,17.74,301200.0
2009-07-07 15:50:00,17.74,17.75,17.69,17.69,363000.0,17.74,17.75,17.69,17.69,363000.0
2009-07-08 09:30:00,17.68,17.9,17.6,17.63,92500.0,17.68,17.9,17.6,17.63,92500.0
2009-07-08 09:40:00,17.62,17.72,17.62,17.7,193100.0,17.62,17.72,17.62,17.7,193100.0
2009-07-08 09:50:00,17.7,17.71,17.59,17.6,113300.0,17.7,17.71,17.59,17.6,113300.0
2009-07-08 10:00:00,17.59,17.66,17.58,17.62,164900.0,17.59,17.66,17.58,17.62,164900.0
2009-07-08 10:10:00,17.61,17.67,17.59,17.67,70000.0,17.61,17.67,17.59,17.67,70000.0
2009-07-08 10:20:00,17.68,17.73,17.62,17.63,47300.0,17.68,17.73,17.62,17.63,47300.0
2009-07-08 10:30:00,17.63,17.63,17.51,17.51,78700.0,17.63,17.63,17.51,17.51,78700.0
2009-07-08 10:40:00,17.51,17.53,17.5,17.5,64500.0,17.51,17.53,17.5,17.5,64500.0
2009-07-08 10:50:00,17.5,17.52,17.42,17.42,235100.0,17.5,17.52,17.42,17.42,235100.0
2009-07-08 11:00:00,17.42,17.43,17.3,17.3,83300.0,17.42,17.43,17.3,17.3,83300.0
2009-07-08 11:10:00,17.3,17.34,17.22,17.24,210300.0,17.3,17.34,17.22,17.24,210300.0
2009-07-08 11:20:00,17.24,17.26,17.21,17.26,89500.0,17.24,17.26,17.21,17.26,89500.0
2009-07-08 11:30:00,17.26,17.3,17.25,17.26,52000.0,17.26,17.3,17.25,17.26,52000.0
2009-07-08 11:40:00,17.26,17.33,17.26,17.33,67900.0,17.26,17.33,17.26,17.33,67900.0
2009-07-08 11:50:00,17.33,17.33,17.21,17.24,107800.0,17.33,17.33,17.21,17.24,107800.0
2009-07-08 12:00:00,17.24,17.25,17.19,17.24,142000.0,17.24,17.25,17.19,17.24,142000.0
2009-07-08 12:10:00,17.24,17.24,17.2,17.2,33500.0,17.24,17.24,17.2,17.2,33500.0
2009-07-08 12:20:00,17.2,17.22,17.18,17.19,60900.0,17.2,17.22,17.18,17.19,60900.0
2009-07-08 12:30:00,17.19,17.2,17.12,17.13,91900.0,17.19,17.2,17.12,17.13,91900.0
2009-07-08 12:40:00,17.14,17.2,17.14,17.19,42900.0,17.14,17.2,17.14,17.19,42900.0
2009-07-08 12:50:00,17.2,17.24,17.19,17.21,59700.0,17.2,17.24,17.19,17.21,59700.0
2009-07-08 13:00:00,17.22,17.27,17.21,17.24,241000.0,17.22,17.27,17.21,17.24,241000.0
2009-07-08 13:10:00,17.25,17.25,17.24,17.24,45700.0,17.25,17.25,17.24,17.24,45700.0
2009-07-08 13:20:00,17.25,17.3,17.23,17.3,114700.0,17.25,17.3,17.23,17.3,114700.0
2009-07-08 13:30:00,17.31,17.31,17.24,17.25,81900.0,17.31,17.31,17.24,17.25,81900.0
2009-07-08 13:40:00,17.24,17.25,17.24,17.25,43200.0,17.24,17.25,17.24,17.25,43200.0
2009-07-08 13:50:00,17.25,17.25,17.2,17.21,137900.0,17.25,17.25,17.2,17.21,137900.0
2009-07-08 14:00:00,17.2,17.21,17.13,17.14,83000.0,17.2,17.21,17.13,17.14,83000.0
2009-07-08 14:10:00,17.14,17.15,17.1,17.11,93700.0,17.14,17.15,17.1,17.11,93700.0
2009-07-08 14:20:00,17.11,17.11,17.09,17.11,194400.0,17.11,17.11,17.09,17.11,194400.0
2009-07-08 14:30:00,17.1,17.11,17.07,17.1,108200.0,17.1,17.11,17.07,17.1,108200.0
2009-07-08 14:40:00,17.09,17.13,17.09,17.1,125600.0,17.09,17.13,17.09,17.1,125600.0
2009-07-08 14:50:00,17.09,17.15,17.09,17.12,97100.0,17.09,17.15,17.09,17.12,97100.0
2009-07-08 15:00:00,17.13,17.13,17.1,17.13,175100.0,17.13,17.13,17.1,17.13,175100.0
2009-07-08 15:10:00,17.13,17.16,17.07,17.1,750800.0,17.13,17.16,17.07,17.1,750800.0
2009-07-08 15:20:00,17.11,17.11,17.0,17.02,386600.0,17.11,17.11,17.0,17.02,386600.0
2009-07-08 15:30:00,17.02,17.02,16.91,17.0,1185800.0,17.02,17.02,16.91,17.0,1185800.0
2009-07-08 15:40:00,17.0,17.02,16.96,16.97,848700.0,17.0,17.02,16.96,16.97,848700.0
2009-07-08 15:50:00,16.98,17.03,16.97,17.02,677600.0,16.98,17.03,16.97,17.02,677600.0
2009-07-09 09:30:00,16.93,17.22,16.91,17.15,253700.0,16.93,17.22,16.91,17.15,253700.0
2009-07-09 09:40:00,17.13,17.14,17.01,17.01,205100.0,17.13,17.14,17.01,17.01,205100.0
2009-07-09 09:50:00,17.01,17.13,16.99,17.13,187500.0,17.01,17.13,16.99,17.13,187500.0
2009-07-09 10:00:00,17.12,17.37,17.1,17.34,313200.0,17.12,17.37,17.1,17.34,313200.0
2009-07-09 10:10:00,17.34,17.43,17.34,17.4,363200.0,17.34,17.43,17.34,17.4,363200.0
2009-07-09 10:20:00,17.38,17.46,17.31,17.35,448300.0,17.38,17.46,17.31,17.35,448300.0
2009-07-09 10:30:00,17.35,17.51,17.29,17.49,444100.0,17.35,17.51,17.29,17.49,444100.0
2009-07-09 10:40:00,17.49,17.58,17.47,17.52,169400.0,17.49,17.58,17.47,17.52,169400.0
2009-07-09 10:50:00,17.51,17.6,17.48,17.6,186100.0,17.51,17.6,17.48,17.6,186100.0
2009-07-09 11:00:00,17.59,17.6,17.54,17.57,156600.0,17.59,17.6,17.54,17.57,156600.0
2009-07-09 11:10:00,17.56,17.57,17.51,17.54,105900.0,17.56,17.57,17.51,17.54,105900.0
2009-07-09 11:20:00,17.54,17.64,17.53,17.61,93500.0,17.54,17.64,17.53,17.61,93500.0
2009-07-09 11:30:00,17.61,17.71,17.6,17.71,98400.0,17.61,17.71,17.6,17.71,98400.0
2009-07-09 11:40:00,17.7,17.8,17.7,17.7,169900.0,17.7,17.8,17.7,17.7,169900.0
2009-07-09 11:50:00,17.71,17.71,17.62,17.66,170400.0,17.71,17.71,17.62,17.66,170400.0
2009-07-09 12:00:00,17.66,17.73,17.62,17.73,99400.0,17.66,17.73,17.62,17.73,99400.0
2009-07-09 12:10:00,17.73,17.73,17.69,17.73,56700.0,17.73,17.73,17.69,17.73,56700.0
2009-07-09 12:20:00,17.72,17.76,17.72,17.72,36000.0,17.72,17.76,17.72,17.72,36000.0
2009-07-09 12:30:00,17.72,17.74,17.7,17.73,54800.0,17.72,17.74,17.7,17.73,54800.0
2009-07-09 12:40:00,17.73,17.75,17.73,17.75,37100.0,17.73,17.75,17.73,17.75,37100.0
2009-07-09 12:50:00,17.75,17.82,17.74,17.77,129000.0,17.75,17.82,17.74,17.77,129000.0
2009-07-09 13:00:00,17.76,17.77,17.7,17.76,162500.0,17.76,17.77,17.7,17.76,162500.0
2009-07-09 13:10:00,17.77,17.85,17.76,17.81,77300.0,17.77,17.85,17.76,17.81,77300.0
2009-07-09 13:20:00,17.81,17.86,17.81,17.86,66600.0,17.81,17.86,17.81,17.86,66600.0
2009-07-09 13:30:00,17.86,17.87,17.83,17.83,61200.0,17.86,17.87,17.83,17.83,61200.0
2009-07-09 13:40:00,17.83,17.84,17.78,17.78,50200.0,17.83,17.84,17.78,17.78,50200.0
2009-07-09 13:50:00,17.78,17.79,17.75,17.77,29700.0,17.78,17.79,17.75,17.77,29700.0
2009-07-09 14:00:00,17.76,17.77,17.69,17.71,76500.0,17.76,17.77,17.69,17.71,76500.0
2009-07-09 14:10:00,17.71,17.83,17.7,17.83,77400.0,17.71,17.83,17.7,17.83,77400.0
2009-07-09 14:20:00,17.83,17.9,17.82,17.9,203300.0,17.83,17.9,17.82,17.9,203300.0
2009-07-09 14:30:00,17.89,17.96,17.89,17.93,270100.0,17.89,17.96,17.89,17.93,270100.0
2009-07-09 14:40:00,17.92,17.96,17.9,17.9,114000.0,17.92,17.96,17.9,17.9,114000.0
2009-07-09 14:50:00,17.9,17.9,17.85,17.88,87500.0,17.9,17.9,17.85,17.88,87500.0
2009-07-09 15:00:00,17.87,17.88,17.82,17.82,79300.0,17.87,17.88,17.82,17.82,79300.0
2009-07-09 15:10:00,17.82,17.85,17.82,17.85,112000.0,17.82,17.85,17.82,17.85,112000.0
2009-07-09 15:20:00,17.84,17.85,17.73,17.76,177100.0,17.84,17.85,17.73,17.76,177100.0
2009-07-09 15:30:00,17.77,17.8,17.72,17.79,173800.0,17.77,17.8,17.72,17.79,173800.0
2009-07-09 15:40:00,17.78,17.85,17.77,17.83,211000.0,17.78,17.85,17.77,17.83,211000.0
2009-07-09 15:50:00,17.82,17.82,17.74,17.76,359500.0,17.82,17.82,17.74,17.76,359500.0
2009-07-10 09:30:00,17.33,17.79,17.33,17.77,104300.0,17.33,17.79,17.33,17.77,104300.0
2009-07-10 09:40:00,17.77,17.96,17.77,17.94,297600.0,17.77,17.96,17.77,17.94,297600.0
2009-07-10 09:50:00,17.94,18.05,17.81,17.85,208100.0,17.94,18.05,17.81,17.85,208100.0
2009-07-10 10:00:00,17.84,17.9,17.77,17.82,272500.0,17.84,17.9,17.77,17.82,272500.0
2009-07-10 10:10:00,17.83,17.95,17.81,17.93,90500.0,17.83,17.95,17.81,17.93,90500.0
2009-07-10 10:20:00,17.94,17.96,17.89,17.92,67800.0,17.94,17.96,17.89,17.92,67800.0
2009-07-10 10:30:00,17.91,17.92,17.77,17.77,99500.0,17.91,17.92,17.77,17.77,99500.0
2009-07-10 10:40:00,17.77,17.78,17.67,17.74,148300.0,17.77,17.78,17.67,17.74,148300.0
2009-07-10 10:50:00,17.74,17.79,17.7,17.74,77900.0,17.74,17.79,17.7,17.74,77900.0
2009-07-10 11:00:00,17.74,17.75,17.68,17.74,62200.0,17.74,17.75,17.68,17.74,62200.0
2009-07-10 11:10:00,17.74,17.79,17.72,17.73,115700.0,17.74,17.79,17.72,17.73,115700.0
2009-07-10 11:20:00,17.73,17.77,17.67,17.76,224600.0,17.73,17.77,17.67,17.76,224600.0
2009-07-10 11:30:00,17.76,17.81,17.76,17.81,113600.0,17.76,17.81,17.76,17.81,113600.0
2009-07-10 11:40:00,17.81,17.84,17.78,17.83,66000.0,17.81,17.84,17.78,17.83,66000.0
2009-07-10 11:50:00,17.84,17.93,17.83,17.92,131900.0,17.84,17.93,17.83,17.92,131900.0
2009-07-10 12:00:00,17.92,17.98,17.81,17.98,255100.0,17.92,17.98,17.81,17.98,255100.0
2009-07-10 12:10:00,17.98,18.0,17.97,17.97,105100.0,17.98,18.0,17.97,17.97,105100.0
2009-07-10 12:20:00,17.97,17.97,17.89,17.92,67900.0,17.97,17.97,17.89,17.92,67900.0
2009-07-10 12:30:00,17.92,17.94,17.89,17.94,52600.0,17.92,17.94,17.89,17.94,52600.0
2009-07-10 12:40:00,17.94,17.97,17.92,17.93,40700.0,17.94,17.97,17.92,17.93,40700.0
2009-07-10 12:50:00,17.93,17.93,17.88,17.88,34000.0,17.93,17.93,17.88,17.88,34000.0
2009-07-10 13:00:00,17.88,17.89,17.86,17.87,82700.0,17.88,17.89,17.86,17.87,82700.0
2009-07-10 13:10:00,17.87,17.94,17.85,17.94,54200.0,17.87,17.94,17.85,17.94,54200.0
2009-07-10 13:20:00,17.93,17.93,17.89,17.89,54200.0,17.93,17.93,17.89,17.89,54200.0
2009-07-10 13:30:00,17.89,17.94,17.88,17.93,58700.0,17.89,17.94,17.88,17.93,58700.0
2009-07-10 13:40:00,17.93,17.98,17.93,17.93,27600.0,17.93,17.98,17.93,17.93,27600.0
2009-07-10 13:50:00,17.93,17.94,17.92,17.92,44100.0,17.93,17.94,17.92,17.92,44100.0
2009-07-10 14:00:00,17.93,17.93,17.88,17.88,56800.0,17.93,17.93,17.88,17.88,56800.0
2009-07-10 14:10:00,17.88,17.91,17.86,17.91,60700.0,17.88,17.91,17.86,17.91,60700.0
2009-07-10 14:20:00,17.91,17.91,17.83,17.87,95100.0,17.91,17.91,17.83,17.87,95100.0
2009-07-10 14:30:00,17.88,17.88,17.84,17.84,44600.0,17.88,17.88,17.84,17.84,44600.0
2009-07-10 14:40:00,17.84,17.85,17.8,17.82,98500.0,17.84,17.85,17.8,17.82,98500.0
2009-07-10 14:50:00,17.82,17.84,17.76,17.77,115000.0,17.82,17.84,17.76,17.77,115000.0
2009-07-10 15:00:00,17.76,17.78,17.73,17.75,108800.0,17.76,17.78,17.73,17.75,108800.0
2009-07-10 15:10:00,17.75,17.84,17.74,17.84,116600.0,17.75,17.84,17.74,17.84,116600.0
2009-07-10 15:20:00,17.83,17.84,17.76,17.77,139100.0,17.83,17.84,17.76,17.77,139100.0
2009-07-10 15:30:00,17.77,17.82,17.75,17.81,95400.0,17.77,17.82,17.75,17.81,95400.0
2009-07-10 15:40:00,17.81,17.83,17.75,17.83,171200.0,17.81,17.83,17.75,17.83,171200.0
2009-07-10 15:50:00,17.83,17.83,17.77,17.78,214200.0,17.83,17.83,17.77,17.78,214200.0
2009-07-13 09:30:00,17.81,17.83,17.47,17.5,86000.0,17.81,17.83,17.47,17.5,86000.0
2009-07-13 09:40:00,17.49,17.57,17.39,17.48,91400.0,17.49,17.57,17.39,17.48,91400.0
2009-07-13 09:50:00,17.48,17.48,17.3,17.38,106000.0,17.48,17.48,17.3,17.38,106000.0
2009-07-13 10:00:00,17.37,17.41,17.28,17.3,105300.0,17.37,17.41,17.28,17.3,105300.0
2009-07-13 10:10:00,17.3,17.53,17.29,17.52,107200.0,17.3,17.53,17.29,17.52,107200.0
2009-07-13 10:20:00,17.52,17.53,17.46,17.5,63300.0,17.52,17.53,17.46,17.5,63300.0
2009-07-13 10:30:00,17.51,17.65,17.51,17.6,88200.0,17.51,17.65,17.51,17.6,88200.0
2009-07-13 10:40:00,17.6,17.66,17.58,17.62,55900.0,17.6,17.66,17.58,17.62,55900.0
2009-07-13 10:50:00,17.62,17.74,17.6,17.74,58600.0,17.62,17.74,17.6,17.74,58600.0
2009-07-13 11:00:00,17.74,17.76,17.68,17.69,41500.0,17.74,17.76,17.68,17.69,41500.0
2009-07-13 11:10:00,17.69,17.75,17.69,17.72,26400.0,17.69,17.75,17.69,17.72,26400.0
2009-07-13 11:20:00,17.71,17.78,17.71,17.72,27800.0,17.71,17.78,17.71,17.72,27800.0
2009-07-13 11:30:00,17.72,17.89,17.72,17.85,105400.0,17.72,17.89,17.72,17.85,105400.0
2009-07-13 11:40:00,17.85,17.97,17.84,17.9,85000.0,17.85,17.97,17.84,17.9,85000.0
2009-07-13 11:50:00,17.9,17.94,17.9,17.93,26100.0,17.9,17.94,17.9,17.93,26100.0
2009-07-13 12:00:00,17.94,17.96,17.89,17.89,28100.0,17.94,17.96,17.89,17.89,28100.0
2009-07-13 12:10:00,17.89,17.89,17.86,17.86,30800.0,17.89,17.89,17.86,17.86,30800.0
2009-07-13 12:20:00,17.85,17.9,17.82,17.9,35400.0,17.85,17.9,17.82,17.9,35400.0
2009-07-13 12:30:00,17.89,17.9,17.85,17.87,21200.0,17.89,17.9,17.85,17.87,21200.0
2009-07-13 12:40:00,17.87,17.9,17.87,17.9,19600.0,17.87,17.9,17.87,17.9,19600.0
2009-07-13 12:50:00,17.9,17.9,17.83,17.83,36400.0,17.9,17.9,17.83,17.83,36400.0
2009-07-13 13:00:00,17.83,17.86,17.81,17.86,17100.0,17.83,17.86,17.81,17.86,17100.0
2009-07-13 13:10:00,17.85,17.88,17.84,17.87,16500.0,17.85,17.88,17.84,17.87,16500.0
2009-07-13 13:20:00,17.87,17.93,17.87,17.93,52900.0,17.87,17.93,17.87,17.93,52900.0
2009-07-13 13:30:00,17.93,17.94,17.89,17.92,54700.0,17.93,17.94,17.89,17.92,54700.0
2009-07-13 13:40:00,17.91,17.94,17.91,17.92,40800.0,17.91,17.94,17.91,17.92,40800.0
2009-07-13 13:50:00,17.92,17.95,17.91,17.94,89000.0,17.92,17.95,17.91,17.94,89000.0
2009-07-13 14:00:00,17.94,17.96,17.92,17.95,79400.0,17.94,17.96,17.92,17.95,79400.0
2009-07-13 14:10:00,17.95,17.97,17.92,17.93,36400.0,17.95,17.97,17.92,17.93,36400.0
2009-07-13 14:20:00,17.94,18.0,17.93,17.96,40700.0,17.94,18.0,17.93,17.96,40700.0
2009-07-13 14:30:00,17.95,17.97,17.93,17.93,27700.0,17.95,17.97,17.93,17.93,27700.0
2009-07-13 14:40:00,17.94,17.94,17.89,17.92,41100.0,17.94,17.94,17.89,17.92,41100.0
2009-07-13 14:50:00,17.92,17.94,17.88,17.89,53700.0,17.92,17.94,17.88,17.89,53700.0
2009-07-13 15:00:00,17.9,17.97,17.89,17.95,73100.0,17.9,17.97,17.89,17.95,73100.0
2009-07-13 15:10:00,17.94,17.95,17.89,17.9,42000.0,17.94,17.95,17.89,17.9,42000.0
2009-07-13 15:20:00,17.9,17.92,17.88,17.89,33800.0,17.9,17.92,17.88,17.89,33800.0
2009-07-13 15:30:00,17.9,17.92,17.87,17.91,62000.0,17.9,17.92,17.87,17.91,62000.0
2009-07-13 15:40:00,17.92,17.96,17.91,17.93,93700.0,17.92,17.96,17.91,17.93,93700.0
2009-07-13 15:50:00,17.93,17.97,17.9,17.97,248500.0,17.93,17.97,17.9,17.97,248500.0
2009-07-14 09:30:00,17.8,17.95,17.75,17.85,103200.0,17.8,17.95,17.75,17.85,103200.0
2009-07-14 09:40:00,17.88,17.9,17.76,17.82,76400.0,17.88,17.9,17.76,17.82,76400.0
2009-07-14 09:50:00,17.82,17.87,17.78,17.84,79000.0,17.82,17.87,17.78,17.84,79000.0
2009-07-14 10:00:00,17.82,17.96,17.82,17.92,94700.0,17.82,17.96,17.82,17.92,94700.0
2009-07-14 10:10:00,17.92,17.93,17.84,17.86,49500.0,17.92,17.93,17.84,17.86,49500.0
2009-07-14 10:20:00,17.86,17.86,17.79,17.81,60200.0,17.86,17.86,17.79,17.81,60200.0
2009-07-14 10:30:00,17.81,17.82,17.74,17.77,65300.0,17.81,17.82,17.74,17.77,65300.0
2009-07-14 10:40:00,17.76,17.8,17.75,17.77,27800.0,17.76,17.8,17.75,17.77,27800.0
2009-07-14 10:50:00,17.78,17.82,17.77,17.81,39700.0,17.78,17.82,17.77,17.81,39700.0
2009-07-14 11:00:00,17.8,17.83,17.78,17.82,42600.0,17.8,17.83,17.78,17.82,42600.0
2009-07-14 11:10:00,17.82,17.86,17.8,17.84,31700.0,17.82,17.86,17.8,17.84,31700.0
2009-07-14 11:20:00,17.84,17.94,17.84,17.94,98600.0,17.84,17.94,17.84,17.94,98600.0
2009-07-14 11:30:00,17.94,17.96,17.92,17.92,68900.0,17.94,17.96,17.92,17.92,68900.0
2009-07-14 11:40:00,17.92,17.93,17.92,17.92,11300.0,17.92,17.93,17.92,17.92,11300.0
2009-07-14 11:50:00,17.92,18.0,17.92,17.98,36800.0,17.92,18.0,17.92,17.98,36800.0
2009-07-14 12:00:00,17.98,17.98,17.96,17.96,21700.0,17.98,17.98,17.96,17.96,21700.0
2009-07-14 12:10:00,17.96,17.97,17.92,17.92,27100.0,17.96,17.97,17.92,17.92,27100.0
2009-07-14 12:20:00,17.92,17.92,17.85,17.88,43300.0,17.92,17.92,17.85,17.88,43300.0
2009-07-14 12:30:00,17.88,17.9,17.84,17.85,29500.0,17.88,17.9,17.84,17.85,29500.0
2009-07-14 12:40:00,17.85,17.88,17.83,17.88,23200.0,17.85,17.88,17.83,17.88,23200.0
2009-07-14 12:50:00,17.88,17.9,17.88,17.88,16100.0,17.88,17.9,17.88,17.88,16100.0
2009-07-14 13:00:00,17.88,17.9,17.86,17.87,59800.0,17.88,17.9,17.86,17.87,59800.0
2009-07-14 13:10:00,17.87,17.88,17.84,17.84,32600.0,17.87,17.88,17.84,17.84,32600.0
2009-07-14 13:20:00,17.84,17.9,17.84,17.87,95500.0,17.84,17.9,17.84,17.87,95500.0
2009-07-14 13:30:00,17.87,17.88,17.84,17.84,40200.0,17.87,17.88,17.84,17.84,40200.0
2009-07-14 13:40:00,17.85,17.85,17.84,17.84,8000.0,17.85,17.85,17.84,17.84,8000.0
2009-07-14 13:50:00,17.84,17.87,17.84,17.86,27300.0,17.84,17.87,17.84,17.86,27300.0
2009-07-14 14:00:00,17.87,17.88,17.83,17.86,47900.0,17.87,17.88,17.83,17.86,47900.0
2009-07-14 14:10:00,17.85,17.92,17.85,17.92,65100.0,17.85,17.92,17.85,17.92,65100.0
2009-07-14 14:20:00,17.92,17.93,17.9,17.9,44600.0,17.92,17.93,17.9,17.9,44600.0
2009-07-14 14:30:00,17.91,17.97,17.9,17.95,73800.0,17.91,17.97,17.9,17.95,73800.0
2009-07-14 14:40:00,17.96,18.0,17.96,17.98,73800.0,17.96,18.0,17.96,17.98,73800.0
2009-07-14 14:50:00,17.97,18.0,17.96,17.99,65900.0,17.97,18.0,17.96,17.99,65900.0
2009-07-14 15:00:00,17.99,18.0,17.95,17.95,71500.0,17.99,18.0,17.95,17.95,71500.0
2009-07-14 15:10:00,17.95,18.0,17.95,17.98,106400.0,17.95,18.0,17.95,17.98,106400.0
2009-07-14 15:20:00,17.99,17.99,17.95,17.95,76700.0,17.99,17.99,17.95,17.95,76700.0
2009-07-14 15:30:00,17.96,17.99,17.94,17.97,115400.0,17.96,17.99,17.94,17.97,115400.0
2009-07-14 15:40:00,17.97,18.01,17.94,18.0,145100.0,17.97,18.01,17.94,18.0,145100.0
2009-07-14 15:50:00,18.0,18.05,17.96,18.05,609800.0,18.0,18.05,17.96,18.05,609800.0
2009-07-15 09:30:00,18.16,18.33,18.1,18.24,125400.0,18.16,18.33,18.1,18.24,125400.0
2009-07-15 09:40:00,18.24,18.39,18.24,18.37,124300.0,18.24,18.39,18.24,18.37,124300.0
2009-07-15 09:50:00,18.37,18.45,18.36,18.4,119900.0,18.37,18.45,18.36,18.4,119900.0
2009-07-15 10:00:00,18.39,18.45,18.38,18.44,126300.0,18.39,18.45,18.38,18.44,126300.0
2009-07-15 10:10:00,18.45,18.48,18.39,18.41,124500.0,18.45,18.48,18.39,18.41,124500.0
2009-07-15 10:20:00,18.42,18.44,18.37,18.38,124400.0,18.42,18.44,18.37,18.38,124400.0
2009-07-15 10:30:00,18.38,18.39,18.34,18.35,83700.0,18.38,18.39,18.34,18.35,83700.0
2009-07-15 10:40:00,18.34,18.35,18.29,18.33,142900.0,18.34,18.35,18.29,18.33,142900.0
2009-07-15 10:50:00,18.33,18.35,18.3,18.3,128300.0,18.33,18.35,18.3,18.3,128300.0
2009-07-15 11:00:00,18.3,18.38,18.26,18.38,162300.0,18.3,18.38,18.26,18.38,162300.0
2009-07-15 11:10:00,18.38,18.4,18.32,18.36,113700.0,18.38,18.4,18.32,18.36,113700.0
2009-07-15 11:20:00,18.36,18.4,18.33,18.34,153800.0,18.36,18.4,18.33,18.34,153800.0
2009-07-15 11:30:00,18.34,18.35,18.28,18.29,85700.0,18.34,18.35,18.28,18.29,85700.0
2009-07-15 11:40:00,18.28,18.29,18.23,18.23,87900.0,18.28,18.29,18.23,18.23,87900.0
2009-07-15 11:50:00,18.24,18.24,18.18,18.18,134100.0,18.24,18.24,18.18,18.18,134100.0
2009-07-15 12:00:00,18.18,18.19,18.14,18.18,96600.0,18.18,18.19,18.14,18.18,96600.0
2009-07-15 12:10:00,18.18,18.2,18.18,18.19,39000.0,18.18,18.2,18.18,18.19,39000.0
2009-07-15 12:20:00,18.19,18.2,18.17,18.17,46800.0,18.19,18.2,18.17,18.17,46800.0
2009-07-15 12:30:00,18.17,18.32,18.17,18.29,209700.0,18.17,18.32,18.17,18.29,209700.0
2009-07-15 12:40:00,18.28,18.28,18.22,18.22,37700.0,18.28,18.28,18.22,18.22,37700.0
2009-07-15 12:50:00,18.21,18.24,18.19,18.19,37400.0,18.21,18.24,18.19,18.19,37400.0
2009-07-15 13:00:00,18.2,18.24,18.19,18.24,50900.0,18.2,18.24,18.19,18.24,50900.0
2009-07-15 13:10:00,18.24,18.26,18.22,18.23,73500.0,18.24,18.26,18.22,18.23,73500.0
2009-07-15 13:20:00,18.23,18.26,18.22,18.25,71200.0,18.23,18.26,18.22,18.25,71200.0
2009-07-15 13:30:00,18.25,18.26,18.25,18.25,30600.0,18.25,18.26,18.25,18.25,30600.0
2009-07-15 13:40:00,18.26,18.28,18.25,18.27,31900.0,18.26,18.28,18.25,18.27,31900.0
2009-07-15 13:50:00,18.27,18.31,18.25,18.25,81000.0,18.27,18.31,18.25,18.25,81000.0
2009-07-15 14:00:00,18.25,18.28,18.23,18.26,82300.0,18.25,18.28,18.23,18.26,82300.0
2009-07-15 14:10:00,18.25,18.27,18.24,18.25,35100.0,18.25,18.27,18.24,18.25,35100.0
2009-07-15 14:20:00,18.26,18.28,18.24,18.25,61400.0,18.26,18.28,18.24,18.25,61400.0
2009-07-15 14:30:00,18.26,18.29,18.25,18.27,44000.0,18.26,18.29,18.25,18.27,44000.0
2009-07-15 14:40:00,18.28,18.39,18.27,18.39,123000.0,18.28,18.39,18.27,18.39,123000.0
2009-07-15 14:50:00,18.39,18.43,18.38,18.42,84600.0,18.39,18.43,18.38,18.42,84600.0
2009-07-15 15:00:00,18.42,18.46,18.42,18.46,56600.0,18.42,18.46,18.42,18.46,56600.0
2009-07-15 15:10:00,18.45,18.48,18.41,18.42,81500.0,18.45,18.48,18.41,18.42,81500.0
2009-07-15 15:20:00,18.42,18.44,18.36,18.36,71600.0,18.42,18.44,18.36,18.36,71600.0
2009-07-15 15:30:00,18.36,18.41,18.35,18.4,138600.0,18.36,18.41,18.35,18.4,138600.0
2009-07-15 15:40:00,18.39,18.43,18.36,18.41,133000.0,18.39,18.43,18.36,18.41,133000.0
2009-07-15 15:50:00,18.42,18.47,18.42,18.46,338600.0,18.42,18.47,18.42,18.46,338600.0
2009-07-16 09:30:00,18.29,18.5,18.17,18.46,115700.0,18.29,18.5,18.17,18.46,115700.0
2009-07-16 09:40:00,18.45,18.53,18.38,18.52,78200.0,18.45,18.53,18.38,18.52,78200.0
2009-07-16 09:50:00,18.54,18.64,18.53,18.57,79900.0,18.54,18.64,18.53,18.57,79900.0
2009-07-16 10:00:00,18.57,18.57,18.41,18.48,137000.0,18.57,18.57,18.41,18.48,137000.0
2009-07-16 10:10:00,18.48,18.52,18.41,18.44,69400.0,18.48,18.52,18.41,18.44,69400.0
2009-07-16 10:20:00,18.44,18.55,18.42,18.49,56400.0,18.44,18.55,18.42,18.49,56400.0
2009-07-16 10:30:00,18.48,18.54,18.47,18.47,65000.0,18.48,18.54,18.47,18.47,65000.0
2009-07-16 10:40:00,18.46,18.5,18.42,18.42,33100.0,18.46,18.5,18.42,18.42,33100.0
2009-07-16 10:50:00,18.42,18.43,18.37,18.37,87900.0,18.42,18.43,18.37,18.37,87900.0
2009-07-16 11:00:00,18.37,18.43,18.36,18.42,18600.0,18.37,18.43,18.36,18.42,18600.0
2009-07-16 11:10:00,18.43,18.43,18.34,18.38,61200.0,18.43,18.43,18.34,18.38,61200.0
2009-07-16 11:20:00,18.38,18.4,18.37,18.4,24500.0,18.38,18.4,18.37,18.4,24500.0
2009-07-16 11:30:00,18.39,18.41,18.32,18.41,51600.0,18.39,18.41,18.32,18.41,51600.0
2009-07-16 11:40:00,18.41,18.46,18.41,18.46,28800.0,18.41,18.46,18.41,18.46,28800.0
2009-07-16 11:50:00,18.46,18.52,18.45,18.5,27500.0,18.46,18.52,18.45,18.5,27500.0
2009-07-16 12:00:00,18.5,18.51,18.48,18.49,33800.0,18.5,18.51,18.48,18.49,33800.0
2009-07-16 12:10:00,18.49,18.5,18.47,18.47,23600.0,18.49,18.5,18.47,18.47,23600.0
2009-07-16 12:20:00,18.47,18.48,18.44,18.44,57700.0,18.47,18.48,18.44,18.44,57700.0
2009-07-16 12:30:00,18.44,18.45,18.38,18.38,41300.0,18.44,18.45,18.38,18.38,41300.0
2009-07-16 12:40:00,18.38,18.4,18.38,18.4,23200.0,18.38,18.4,18.38,18.4,23200.0
2009-07-16 12:50:00,18.4,18.42,18.4,18.41,32800.0,18.4,18.42,18.4,18.41,32800.0
2009-07-16 13:00:00,18.41,18.42,18.38,18.38,26000.0,18.41,18.42,18.38,18.38,26000.0
2009-07-16 13:10:00,18.38,18.42,18.37,18.39,36900.0,18.38,18.42,18.37,18.39,36900.0
2009-07-16 13:20:00,18.39,18.4,18.36,18.36,29100.0,18.39,18.4,18.36,18.36,29100.0
2009-07-16 13:30:00,18.36,18.39,18.35,18.38,61600.0,18.36,18.39,18.35,18.38,61600.0
2009-07-16 13:40:00,18.38,18.47,18.38,18.46,34300.0,18.38,18.47,18.38,18.46,34300.0
2009-07-16 13:50:00,18.47,18.52,18.46,18.52,46400.0,18.47,18.52,18.46,18.52,46400.0
2009-07-16 14:00:00,18.52,18.55,18.51,18.54,48900.0,18.52,18.55,18.51,18.54,48900.0
2009-07-16 14:10:00,18.54,18.58,18.54,18.56,37900.0,18.54,18.58,18.54,18.56,37900.0
2009-07-16 14:20:00,18.56,18.59,18.56,18.58,33300.0,18.56,18.59,18.56,18.58,33300.0
2009-07-16 14:30:00,18.58,18.61,18.58,18.6,60800.0,18.58,18.61,18.58,18.6,60800.0
2009-07-16 14:40:00,18.61,18.67,18.6,18.66,71600.0,18.61,18.67,18.6,18.66,71600.0
2009-07-16 14:50:00,18.66,18.69,18.65,18.66,66600.0,18.66,18.69,18.65,18.66,66600.0
2009-07-16 15:00:00,18.65,18.66,18.6,18.6,86600.0,18.65,18.66,18.6,18.6,86600.0
2009-07-16 15:10:00,18.61,18.68,18.61,18.63,117400.0,18.61,18.68,18.61,18.63,117400.0
2009-07-16 15:20:00,18.63,18.68,18.62,18.67,59100.0,18.63,18.68,18.62,18.67,59100.0
2009-07-16 15:30:00,18.67,18.68,18.66,18.66,60400.0,18.67,18.68,18.66,18.66,60400.0
2009-07-16 15:40:00,18.67,18.73,18.66,18.71,129800.0,18.67,18.73,18.66,18.71,129800.0
2009-07-16 15:50:00,18.71,18.75,18.69,18.7,271300.0,18.71,18.75,18.69,18.7,271300.0
2009-07-17 09:30:00,18.73,18.8,18.58,18.62,302000.0,18.73,18.8,18.58,18.62,302000.0
2009-07-17 09:40:00,18.63,18.72,18.63,18.64,69000.0,18.63,18.72,18.63,18.64,69000.0
2009-07-17 09:50:00,18.63,18.67,18.61,18.66,62900.0,18.63,18.67,18.61,18.66,62900.0
2009-07-17 10:00:00,18.67,18.68,18.62,18.66,71900.0,18.67,18.68,18.62,18.66,71900.0
2009-07-17 10:10:00,18.66,18.74,18.66,18.74,89500.0,18.66,18.74,18.66,18.74,89500.0
2009-07-17 10:20:00,18.74,18.81,18.73,18.8,83400.0,18.74,18.81,18.73,18.8,83400.0
2009-07-17 10:30:00,18.8,18.88,18.76,18.83,93800.0,18.8,18.88,18.76,18.83,93800.0
2009-07-17 10:40:00,18.81,18.87,18.8,18.81,99200.0,18.81,18.87,18.8,18.81,99200.0
2009-07-17 10:50:00,18.81,18.85,18.76,18.79,76000.0,18.81,18.85,18.76,18.79,76000.0
2009-07-17 11:00:00,18.79,18.82,18.75,18.78,63500.0,18.79,18.82,18.75,18.78,63500.0
2009-07-17 11:10:00,18.78,18.78,18.69,18.69,61600.0,18.78,18.78,18.69,18.69,61600.0
2009-07-17 11:20:00,18.7,18.75,18.68,18.73,26500.0,18.7,18.75,18.68,18.73,26500.0
2009-07-17 11:30:00,18.73,18.74,18.66,18.7,35000.0,18.73,18.74,18.66,18.7,35000.0
2009-07-17 11:40:00,18.7,18.72,18.7,18.72,53100.0,18.7,18.72,18.7,18.72,53100.0
2009-07-17 11:50:00,18.72,18.73,18.7,18.7,25700.0,18.72,18.73,18.7,18.7,25700.0
2009-07-17 12:00:00,18.7,18.75,18.7,18.75,23100.0,18.7,18.75,18.7,18.75,23100.0
2009-07-17 12:10:00,18.75,18.75,18.71,18.72,20600.0,18.75,18.75,18.71,18.72,20600.0
2009-07-17 12:20:00,18.72,18.76,18.71,18.71,38100.0,18.72,18.76,18.71,18.71,38100.0
2009-07-17 12:30:00,18.72,18.77,18.71,18.77,20300.0,18.72,18.77,18.71,18.77,20300.0
2009-07-17 12:40:00,18.77,18.79,18.75,18.75,33300.0,18.77,18.79,18.75,18.75,33300.0
2009-07-17 12:50:00,18.75,18.76,18.73,18.73,31400.0,18.75,18.76,18.73,18.73,31400.0
2009-07-17 13:00:00,18.74,18.75,18.73,18.74,12700.0,18.74,18.75,18.73,18.74,12700.0
2009-07-17 13:10:00,18.73,18.74,18.72,18.73,17800.0,18.73,18.74,18.72,18.73,17800.0
2009-07-17 13:20:00,18.73,18.78,18.73,18.75,35700.0,18.73,18.78,18.73,18.75,35700.0
2009-07-17 13:30:00,18.75,18.82,18.75,18.8,41500.0,18.75,18.82,18.75,18.8,41500.0
2009-07-17 13:40:00,18.8,18.81,18.76,18.77,30900.0,18.8,18.81,18.76,18.77,30900.0
2009-07-17 13:50:00,18.76,18.77,18.75,18.75,21900.0,18.76,18.77,18.75,18.75,21900.0
2009-07-17 14:00:00,18.76,18.76,18.73,18.73,21100.0,18.76,18.76,18.73,18.73,21100.0
2009-07-17 14:10:00,18.73,18.75,18.72,18.74,23600.0,18.73,18.75,18.72,18.74,23600.0
2009-07-17 14:20:00,18.74,18.79,18.73,18.78,32600.0,18.74,18.79,18.73,18.78,32600.0
2009-07-17 14:30:00,18.79,18.79,18.76,18.76,21600.0,18.79,18.79,18.76,18.76,21600.0
2009-07-17 14:40:00,18.76,18.78,18.73,18.73,33500.0,18.76,18.78,18.73,18.73,33500.0
2009-07-17 14:50:00,18.74,18.77,18.73,18.77,63800.0,18.74,18.77,18.73,18.77,63800.0
2009-07-17 15:00:00,18.77,18.78,18.72,18.72,39800.0,18.77,18.78,18.72,18.72,39800.0
2009-07-17 15:10:00,18.72,18.74,18.7,18.71,85000.0,18.72,18.74,18.7,18.71,85000.0
2009-07-17 15:20:00,18.71,18.72,18.68,18.68,61100.0,18.71,18.72,18.68,18.68,61100.0
2009-07-17 15:30:00,18.69,18.69,18.64,18.64,55200.0,18.69,18.69,18.64,18.64,55200.0
2009-07-17 15:40:00,18.65,18.72,18.64,18.71,116700.0,18.65,18.72,18.64,18.71,116700.0
2009-07-17 15:50:00,18.72,18.79,18.72,18.77,356000.0,18.72,18.79,18.72,18.77,356000.0
2009-07-20 09:30:00,18.77,19.09,18.75,19.08,130000.0,18.77,19.09,18.75,19.08,130000.0
2009-07-20 09:40:00,19.08,19.09,18.91,18.99,80800.0,19.08,19.09,18.91,18.99,80800.0
2009-07-20 09:50:00,18.99,19.13,18.99,19.1,129200.0,18.99,19.13,18.99,19.1,129200.0
2009-07-20 10:00:00,19.11,19.21,19.06,19.06,278800.0,19.11,19.21,19.06,19.06,278800.0
2009-07-20 10:10:00,19.06,19.09,19.0,19.08,101500.0,19.06,19.09,19.0,19.08,101500.0
2009-07-20 10:20:00,19.08,19.08,19.01,19.06,79100.0,19.08,19.08,19.01,19.06,79100.0
2009-07-20 10:30:00,19.05,19.05,18.95,18.95,181900.0,19.05,19.05,18.95,18.95,181900.0
2009-07-20 10:40:00,18.95,19.08,18.95,19.03,68800.0,18.95,19.08,18.95,19.03,68800.0
2009-07-20 10:50:00,19.03,19.1,19.02,19.08,46600.0,19.03,19.1,19.02,19.08,46600.0
2009-07-20 11:00:00,19.08,19.12,19.07,19.09,43300.0,19.08,19.12,19.07,19.09,43300.0
2009-07-20 11:10:00,19.08,19.12,19.08,19.12,38800.0,19.08,19.12,19.08,19.12,38800.0
2009-07-20 11:20:00,19.12,19.22,19.11,19.22,92800.0,19.12,19.22,19.11,19.22,92800.0
2009-07-20 11:30:00,19.22,19.26,19.22,19.24,80500.0,19.22,19.26,19.22,19.24,80500.0
2009-07-20 11:40:00,19.25,19.3,19.23,19.24,140800.0,19.25,19.3,19.23,19.24,140800.0
2009-07-20 11:50:00,19.24,19.24,19.2,19.23,26700.0,19.24,19.24,19.2,19.23,26700.0
2009-07-20 12:00:00,19.23,19.26,19.22,19.24,40900.0,19.23,19.26,19.22,19.24,40900.0
2009-07-20 12:10:00,19.24,19.24,19.21,19.22,37300.0,19.24,19.24,19.21,19.22,37300.0
2009-07-20 12:20:00,19.21,19.22,19.21,19.22,19100.0,19.21,19.22,19.21,19.22,19100.0
2009-07-20 12:30:00,19.22,19.23,19.21,19.21,59500.0,19.22,19.23,19.21,19.21,59500.0
2009-07-20 12:40:00,19.21,19.27,19.21,19.27,63700.0,19.21,19.27,19.21,19.27,63700.0
2009-07-20 12:50:00,19.27,19.29,19.26,19.28,34300.0,19.27,19.29,19.26,19.28,34300.0
2009-07-20 13:00:00,19.28,19.29,19.27,19.28,66800.0,19.28,19.29,19.27,19.28,66800.0
2009-07-20 13:10:00,19.28,19.28,19.25,19.25,55800.0,19.28,19.28,19.25,19.25,55800.0
2009-07-20 13:20:00,19.25,19.27,19.25,19.26,54400.0,19.25,19.27,19.25,19.26,54400.0
2009-07-20 13:30:00,19.25,19.26,19.22,19.22,68800.0,19.25,19.26,19.22,19.22,68800.0
2009-07-20 13:40:00,19.22,19.27,19.22,19.26,51900.0,19.22,19.27,19.22,19.26,51900.0
2009-07-20 13:50:00,19.25,19.26,19.24,19.24,25900.0,19.25,19.26,19.24,19.24,25900.0
2009-07-20 14:00:00,19.24,19.28,19.21,19.27,92100.0,19.24,19.28,19.21,19.27,92100.0
2009-07-20 14:10:00,19.28,19.3,19.27,19.29,41800.0,19.28,19.3,19.27,19.29,41800.0
2009-07-20 14:20:00,19.3,19.3,19.21,19.21,47100.0,19.3,19.3,19.21,19.21,47100.0
2009-07-20 14:30:00,19.22,19.28,19.22,19.22,97400.0,19.22,19.28,19.22,19.22,97400.0
2009-07-20 14:40:00,19.22,19.27,19.22,19.25,66600.0,19.22,19.27,19.22,19.25,66600.0
2009-07-20 14:50:00,19.26,19.27,19.25,19.25,33800.0,19.26,19.27,19.25,19.25,33800.0
2009-07-20 15:00:00,19.25,19.37,19.25,19.35,158600.0,19.25,19.37,19.25,19.35,158600.0
2009-07-20 15:10:00,19.35,19.36,19.33,19.34,74200.0,19.35,19.36,19.33,19.34,74200.0
2009-07-20 15:20:00,19.33,19.34,19.3,19.3,78300.0,19.33,19.34,19.3,19.3,78300.0
2009-07-20 15:30:00,19.3,19.31,19.26,19.29,97900.0,19.3,19.31,19.26,19.29,97900.0
2009-07-20 15:40:00,19.3,19.32,19.3,19.3,158400.0,19.3,19.32,19.3,19.3,158400.0
2009-07-20 15:50:00,19.3,19.36,19.29,19.31,339900.0,19.3,19.36,19.29,19.31,339900.0
2009-07-21 09:30:00,19.33,20.05,19.15,20.01,413300.0,19.33,20.05,19.15,20.01,413300.0
2009-07-21 09:40:00,20.01,20.07,19.7,19.86,406500.0,20.01,20.07,19.7,19.86,406500.0
2009-07-21 09:50:00,19.85,19.98,19.81,19.96,234800.0,19.85,19.98,19.81,19.96,234800.0
2009-07-21 10:00:00,19.97,20.01,19.81,19.82,343200.0,19.97,20.01,19.81,19.82,343200.0
2009-07-21 10:10:00,19.82,19.85,19.73,19.84,243400.0,19.82,19.85,19.73,19.84,243400.0
2009-07-21 10:20:00,19.84,20.02,19.84,20.0,341300.0,19.84,20.02,19.84,20.0,341300.0
2009-07-21 10:30:00,20.0,20.05,19.95,19.98,248000.0,20.0,20.05,19.95,19.98,248000.0
2009-07-21 10:40:00,19.97,19.98,19.92,19.95,117700.0,19.97,19.98,19.92,19.95,117700.0
2009-07-21 10:50:00,19.94,19.94,19.8,19.87,146900.0,19.94,19.94,19.8,19.87,146900.0
2009-07-21 11:00:00,19.88,19.93,19.83,19.87,148300.0,19.88,19.93,19.83,19.87,148300.0
2009-07-21 11:10:00,19.88,19.88,19.8,19.83,101400.0,19.88,19.88,19.8,19.83,101400.0
2009-07-21 11:20:00,19.84,19.85,19.76,19.77,153000.0,19.84,19.85,19.76,19.77,153000.0
2009-07-21 11:30:00,19.78,19.78,19.7,19.73,121100.0,19.78,19.78,19.7,19.73,121100.0
2009-07-21 11:40:00,19.73,19.75,19.66,19.7,205100.0,19.73,19.75,19.66,19.7,205100.0
2009-07-21 11:50:00,19.7,19.79,19.7,19.78,181300.0,19.7,19.79,19.7,19.78,181300.0
2009-07-21 12:00:00,19.78,19.78,19.69,19.73,99600.0,19.78,19.78,19.69,19.73,99600.0
2009-07-21 12:10:00,19.73,19.75,19.71,19.75,98900.0,19.73,19.75,19.71,19.75,98900.0
2009-07-21 12:20:00,19.75,19.78,19.74,19.74,74700.0,19.75,19.78,19.74,19.74,74700.0
2009-07-21 12:30:00,19.75,19.76,19.7,19.73,132200.0,19.75,19.76,19.7,19.73,132200.0
2009-07-21 12:40:00,19.73,19.76,19.71,19.76,126900.0,19.73,19.76,19.71,19.76,126900.0
2009-07-21 12:50:00,19.75,19.76,19.73,19.76,70900.0,19.75,19.76,19.73,19.76,70900.0
2009-07-21 13:00:00,19.75,19.82,19.73,19.81,208100.0,19.75,19.82,19.73,19.81,208100.0
2009-07-21 13:10:00,19.81,19.93,19.79,19.92,241400.0,19.81,19.93,19.79,19.92,241400.0
2009-07-21 13:20:00,19.93,20.01,19.92,20.0,118100.0,19.93,20.01,19.92,20.0,118100.0
2009-07-21 13:30:00,20.0,20.01,19.92,19.92,69700.0,20.0,20.01,19.92,19.92,69700.0
2009-07-21 13:40:00,19.92,20.07,19.92,20.06,169100.0,19.92,20.07,19.92,20.06,169100.0
2009-07-21 13:50:00,20.06,20.07,19.99,19.99,114900.0,20.06,20.07,19.99,19.99,114900.0
2009-07-21 14:00:00,19.99,20.06,19.99,20.06,183600.0,19.99,20.06,19.99,20.06,183600.0
2009-07-21 14:10:00,20.06,20.24,20.05,20.14,434100.0,20.06,20.24,20.05,20.14,434100.0
2009-07-21 14:20:00,20.14,20.15,20.09,20.11,191200.0,20.14,20.15,20.09,20.11,191200.0
2009-07-21 14:30:00,20.11,20.27,20.09,20.26,220900.0,20.11,20.27,20.09,20.26,220900.0
2009-07-21 14:40:00,20.27,20.28,20.22,20.25,247400.0,20.27,20.28,20.22,20.25,247400.0
2009-07-21 14:50:00,20.25,20.3,20.23,20.27,233600.0,20.25,20.3,20.23,20.27,233600.0
2009-07-21 15:00:00,20.27,20.38,20.26,20.3,338400.0,20.27,20.38,20.26,20.3,338400.0
2009-07-21 15:10:00,20.3,20.34,20.29,20.33,133700.0,20.3,20.34,20.29,20.33,133700.0
2009-07-21 15:20:00,20.33,20.36,20.31,20.36,166900.0,20.33,20.36,20.31,20.36,166900.0
2009-07-21 15:30:00,20.37,20.38,20.29,20.29,184000.0,20.37,20.38,20.29,20.29,184000.0
2009-07-21 15:40:00,20.29,20.3,20.25,20.26,212500.0,20.29,20.3,20.25,20.26,212500.0
2009-07-21 15:50:00,20.26,20.35,20.25,20.34,451500.0,20.26,20.35,20.25,20.34,451500.0
2009-07-22 09:30:00,20.53,20.6,20.3,20.51,600600.0,20.53,20.6,20.3,20.51,600600.0
2009-07-22 09:40:00,20.51,20.56,20.42,20.49,298100.0,20.51,20.56,20.42,20.49,298100.0
2009-07-22 09:50:00,20.49,20.85,20.48,20.84,581600.0,20.49,20.85,20.48,20.84,581600.0
2009-07-22 10:00:00,20.84,21.16,20.82,20.98,972700.0,20.84,21.16,20.82,20.98,972700.0
2009-07-22 10:10:00,20.97,21.04,20.83,20.86,511500.0,20.97,21.04,20.83,20.86,511500.0
2009-07-22 10:20:00,20.86,20.94,20.79,20.82,226800.0,20.86,20.94,20.79,20.82,226800.0
2009-07-22 10:30:00,20.83,20.84,20.7,20.77,226000.0,20.83,20.84,20.7,20.77,226000.0
2009-07-22 10:40:00,20.77,20.87,20.74,20.86,328400.0,20.77,20.87,20.74,20.86,328400.0
2009-07-22 10:50:00,20.86,20.95,20.85,20.86,204800.0,20.86,20.95,20.85,20.86,204800.0
2009-07-22 11:00:00,20.86,20.94,20.84,20.89,193400.0,20.86,20.94,20.84,20.89,193400.0
2009-07-22 11:10:00,20.88,20.89,20.8,20.81,155700.0,20.88,20.89,20.8,20.81,155700.0
2009-07-22 11:20:00,20.81,20.96,20.8,20.9,278600.0,20.81,20.96,20.8,20.9,278600.0
2009-07-22 11:30:00,20.9,21.01,20.9,20.95,227700.0,20.9,21.01,20.9,20.95,227700.0
2009-07-22 11:40:00,20.95,21.03,20.93,20.99,168800.0,20.95,21.03,20.93,20.99,168800.0
2009-07-22 11:50:00,20.99,21.02,20.93,20.97,124600.0,20.99,21.02,20.93,20.97,124600.0
2009-07-22 12:00:00,20.98,21.07,20.98,21.05,138200.0,20.98,21.07,20.98,21.05,138200.0
2009-07-22 12:10:00,21.05,21.09,20.98,21.03,114000.0,21.05,21.09,20.98,21.03,114000.0
2009-07-22 12:20:00,21.02,21.15,21.02,21.13,99700.0,21.02,21.15,21.02,21.13,99700.0
2009-07-22 12:30:00,21.12,21.14,21.07,21.13,154100.0,21.12,21.14,21.07,21.13,154100.0
2009-07-22 12:40:00,21.13,21.27,21.11,21.25,252500.0,21.13,21.27,21.11,21.25,252500.0
2009-07-22 12:50:00,21.25,21.3,21.24,21.28,186600.0,21.25,21.3,21.24,21.28,186600.0
2009-07-22 13:00:00,21.29,21.29,21.16,21.17,101900.0,21.29,21.29,21.16,21.17,101900.0
2009-07-22 13:10:00,21.16,21.19,21.1,21.16,134700.0,21.16,21.19,21.1,21.16,134700.0
2009-07-22 13:20:00,21.16,21.2,21.11,21.17,203700.0,21.16,21.2,21.11,21.17,203700.0
2009-07-22 13:30:00,21.17,21.21,21.12,21.17,162300.0,21.17,21.21,21.12,21.17,162300.0
2009-07-22 13:40:00,21.17,21.2,21.16,21.2,106000.0,21.17,21.2,21.16,21.2,106000.0
2009-07-22 13:50:00,21.19,21.34,21.19,21.34,218200.0,21.19,21.34,21.19,21.34,218200.0
2009-07-22 14:00:00,21.34,21.35,21.17,21.18,149700.0,21.34,21.35,21.17,21.18,149700.0
2009-07-22 14:10:00,21.18,21.3,21.17,21.3,109300.0,21.18,21.3,21.17,21.3,109300.0
2009-07-22 14:20:00,21.29,21.3,21.19,21.2,73600.0,21.29,21.3,21.19,21.2,73600.0
2009-07-22 14:30:00,21.19,21.2,21.15,21.16,57600.0,21.19,21.2,21.15,21.16,57600.0
2009-07-22 14:40:00,21.16,21.17,21.14,21.14,68900.0,21.16,21.17,21.14,21.14,68900.0
2009-07-22 14:50:00,21.14,21.15,21.09,21.11,101700.0,21.14,21.15,21.09,21.11,101700.0
2009-07-22 15:00:00,21.1,21.15,21.08,21.08,93200.0,21.1,21.15,21.08,21.08,93200.0
2009-07-22 15:10:00,21.08,21.09,21.04,21.07,178700.0,21.08,21.09,21.04,21.07,178700.0
2009-07-22 15:20:00,21.06,21.08,20.99,21.01,236400.0,21.06,21.08,20.99,21.01,236400.0
2009-07-22 15:30:00,21.01,21.08,21.01,21.08,182000.0,21.01,21.08,21.01,21.08,182000.0
2009-07-22 15:40:00,21.08,21.14,21.07,21.14,303300.0,21.08,21.14,21.07,21.14,303300.0
2009-07-22 15:50:00,21.14,21.15,21.12,21.14,384700.0,21.14,21.15,21.12,21.14,384700.0
2009-07-23 09:30:00,20.88,21.16,20.82,21.14,207400.0,20.88,21.16,20.82,21.14,207400.0
2009-07-23 09:40:00,21.15,21.22,21.02,21.02,177300.0,21.15,21.22,21.02,21.02,177300.0
2009-07-23 09:50:00,21.02,21.17,20.99,21.14,268400.0,21.02,21.17,20.99,21.14,268400.0
2009-07-23 10:00:00,21.14,21.34,21.09,21.33,282100.0,21.14,21.34,21.09,21.33,282100.0
2009-07-23 10:10:00,21.34,21.4,21.32,21.37,226500.0,21.34,21.4,21.32,21.37,226500.0
2009-07-23 10:20:00,21.36,21.38,21.27,21.29,193800.0,21.36,21.38,21.27,21.29,193800.0
2009-07-23 10:30:00,21.3,21.5,21.29,21.48,193500.0,21.3,21.5,21.29,21.48,193500.0
2009-07-23 10:40:00,21.47,21.5,21.34,21.35,115200.0,21.47,21.5,21.34,21.35,115200.0
2009-07-23 10:50:00,21.35,21.35,21.28,21.33,105600.0,21.35,21.35,21.28,21.33,105600.0
2009-07-23 11:00:00,21.33,21.54,21.32,21.52,161000.0,21.33,21.54,21.32,21.52,161000.0
2009-07-23 11:10:00,21.52,21.64,21.52,21.63,152600.0,21.52,21.64,21.52,21.63,152600.0
2009-07-23 11:20:00,21.62,21.67,21.56,21.6,123900.0,21.62,21.67,21.56,21.6,123900.0
2009-07-23 11:30:00,21.6,21.61,21.5,21.6,126000.0,21.6,21.61,21.5,21.6,126000.0
2009-07-23 11:40:00,21.6,21.73,21.6,21.67,108700.0,21.6,21.73,21.6,21.67,108700.0
2009-07-23 11:50:00,21.66,21.78,21.65,21.69,178300.0,21.66,21.78,21.65,21.69,178300.0
2009-07-23 12:00:00,21.69,21.77,21.67,21.76,113600.0,21.69,21.77,21.67,21.76,113600.0
2009-07-23 12:10:00,21.76,21.77,21.72,21.74,52900.0,21.76,21.77,21.72,21.74,52900.0
2009-07-23 12:20:00,21.74,21.77,21.74,21.76,67600.0,21.74,21.77,21.74,21.76,67600.0
2009-07-23 12:30:00,21.76,21.77,21.68,21.68,121400.0,21.76,21.77,21.68,21.68,121400.0
2009-07-23 12:40:00,21.68,21.82,21.68,21.81,116400.0,21.68,21.82,21.68,21.81,116400.0
2009-07-23 12:50:00,21.82,21.82,21.75,21.76,99300.0,21.82,21.82,21.75,21.76,99300.0
2009-07-23 13:00:00,21.76,21.76,21.68,21.68,79200.0,21.76,21.76,21.68,21.68,79200.0
2009-07-23 13:10:00,21.68,21.69,21.66,21.66,75500.0,21.68,21.69,21.66,21.66,75500.0
2009-07-23 13:20:00,21.66,21.7,21.66,21.69,106700.0,21.66,21.7,21.66,21.69,106700.0
2009-07-23 13:30:00,21.68,21.8,21.67,21.79,117200.0,21.68,21.8,21.67,21.79,117200.0
2009-07-23 13:40:00,21.78,21.8,21.67,21.68,120700.0,21.78,21.8,21.67,21.68,120700.0
2009-07-23 13:50:00,21.67,21.69,21.62,21.63,112700.0,21.67,21.69,21.62,21.63,112700.0
2009-07-23 14:00:00,21.62,21.63,21.6,21.61,148700.0,21.62,21.63,21.6,21.61,148700.0
2009-07-23 14:10:00,21.61,21.65,21.6,21.65,51500.0,21.61,21.65,21.6,21.65,51500.0
2009-07-23 14:20:00,21.65,21.66,21.61,21.62,85700.0,21.65,21.66,21.61,21.62,85700.0
2009-07-23 14:30:00,21.61,21.76,21.6,21.75,220900.0,21.61,21.76,21.6,21.75,220900.0
2009-07-23 14:40:00,21.75,21.83,21.74,21.83,217500.0,21.75,21.83,21.74,21.83,217500.0
2009-07-23 14:50:00,21.83,21.9,21.8,21.88,291000.0,21.83,21.9,21.8,21.88,291000.0
2009-07-23 15:00:00,21.88,22.02,21.88,22.0,398200.0,21.88,22.02,21.88,22.0,398200.0
2009-07-23 15:10:00,22.01,22.13,22.0,22.12,440500.0,22.01,22.13,22.0,22.12,440500.0
2009-07-23 15:20:00,22.11,22.12,21.98,21.98,291800.0,22.11,22.12,21.98,21.98,291800.0
2009-07-23 15:30:00,21.98,22.03,21.94,21.96,382700.0,21.98,22.03,21.94,21.96,382700.0
2009-07-23 15:40:00,21.95,22.0,21.93,21.97,420900.0,21.95,22.0,21.93,21.97,420900.0
2009-07-23 15:50:00,21.96,21.97,21.91,21.94,580900.0,21.96,21.97,21.91,21.94,580900.0
2009-07-24 09:30:00,21.6,21.92,21.58,21.9,148400.0,21.6,21.92,21.58,21.9,148400.0
2009-07-24 09:40:00,21.88,22.04,21.8,21.8,133300.0,21.88,22.04,21.8,21.8,133300.0
2009-07-24 09:50:00,21.79,21.82,21.6,21.66,157900.0,21.79,21.82,21.6,21.66,157900.0
2009-07-24 10:00:00,21.67,21.68,21.54,21.55,126100.0,21.67,21.68,21.54,21.55,126100.0
2009-07-24 10:10:00,21.55,21.62,21.48,21.61,339000.0,21.55,21.62,21.48,21.61,339000.0
2009-07-24 10:20:00,21.62,21.71,21.53,21.71,109600.0,21.62,21.71,21.53,21.71,109600.0
2009-07-24 10:30:00,21.71,21.75,21.62,21.63,101500.0,21.71,21.75,21.62,21.63,101500.0
2009-07-24 10:40:00,21.62,21.75,21.6,21.71,162400.0,21.62,21.75,21.6,21.71,162400.0
2009-07-24 10:50:00,21.72,21.72,21.59,21.63,110300.0,21.72,21.72,21.59,21.63,110300.0
2009-07-24 11:00:00,21.63,21.7,21.6,21.6,72800.0,21.63,21.7,21.6,21.6,72800.0
2009-07-24 11:10:00,21.6,21.7,21.58,21.7,78600.0,21.6,21.7,21.58,21.7,78600.0
2009-07-24 11:20:00,21.7,21.8,21.7,21.73,82900.0,21.7,21.8,21.7,21.73,82900.0
2009-07-24 11:30:00,21.74,21.88,21.74,21.84,66600.0,21.74,21.88,21.74,21.84,66600.0
2009-07-24 11:40:00,21.84,21.85,21.76,21.79,48300.0,21.84,21.85,21.76,21.79,48300.0
2009-07-24 11:50:00,21.8,21.84,21.79,21.84,78700.0,21.8,21.84,21.79,21.84,78700.0
2009-07-24 12:00:00,21.84,21.94,21.83,21.93,55700.0,21.84,21.94,21.83,21.93,55700.0
2009-07-24 12:10:00,21.93,21.94,21.87,21.9,67000.0,21.93,21.94,21.87,21.9,67000.0
2009-07-24 12:20:00,21.89,21.91,21.83,21.88,82600.0,21.89,21.91,21.83,21.88,82600.0
2009-07-24 12:30:00,21.89,21.91,21.86,21.88,49300.0,21.89,21.91,21.86,21.88,49300.0
2009-07-24 12:40:00,21.88,21.93,21.87,21.87,42000.0,21.88,21.93,21.87,21.87,42000.0
2009-07-24 12:50:00,21.88,21.92,21.84,21.85,51100.0,21.88,21.92,21.84,21.85,51100.0
2009-07-24 13:00:00,21.84,21.86,21.8,21.83,53200.0,21.84,21.86,21.8,21.83,53200.0
2009-07-24 13:10:00,21.83,21.9,21.83,21.88,33000.0,21.83,21.9,21.83,21.88,33000.0
2009-07-24 13:20:00,21.89,22.04,21.88,22.04,176400.0,21.89,22.04,21.88,22.04,176400.0
2009-07-24 13:30:00,22.04,22.22,22.04,22.22,248000.0,22.04,22.22,22.04,22.22,248000.0
2009-07-24 13:40:00,22.22,22.24,22.14,22.15,103400.0,22.22,22.24,22.14,22.15,103400.0
2009-07-24 13:50:00,22.14,22.18,22.13,22.16,60300.0,22.14,22.18,22.13,22.16,60300.0
2009-07-24 14:00:00,22.16,22.21,22.14,22.18,78700.0,22.16,22.21,22.14,22.18,78700.0
2009-07-24 14:10:00,22.18,22.18,22.11,22.11,63000.0,22.18,22.18,22.11,22.11,63000.0
2009-07-24 14:20:00,22.11,22.12,22.05,22.1,60200.0,22.11,22.12,22.05,22.1,60200.0
2009-07-24 14:30:00,22.09,22.14,22.09,22.12,52400.0,22.09,22.14,22.09,22.12,52400.0
2009-07-24 14:40:00,22.13,22.19,22.12,22.19,59500.0,22.13,22.19,22.12,22.19,59500.0
2009-07-24 14:50:00,22.18,22.22,22.14,22.2,167900.0,22.18,22.22,22.14,22.2,167900.0
2009-07-24 15:00:00,22.2,22.25,22.18,22.18,110800.0,22.2,22.25,22.18,22.18,110800.0
2009-07-24 15:10:00,22.19,22.2,22.18,22.19,89500.0,22.19,22.2,22.18,22.19,89500.0
2009-07-24 15:20:00,22.19,22.25,22.19,22.23,150100.0,22.19,22.25,22.19,22.23,150100.0
2009-07-24 15:30:00,22.23,22.23,22.15,22.18,176700.0,22.23,22.23,22.15,22.18,176700.0
2009-07-24 15:40:00,22.18,22.26,22.17,22.26,144000.0,22.18,22.26,22.17,22.26,144000.0
2009-07-24 15:50:00,22.25,22.33,22.21,22.31,504700.0,22.25,22.33,22.21,22.31,504700.0
2009-07-27 09:30:00,21.64,21.8,21.52,21.71,319200.0,21.64,21.8,21.52,21.71,319200.0
2009-07-27 09:40:00,21.71,21.82,21.61,21.66,286900.0,21.71,21.82,21.61,21.66,286900.0
2009-07-27 09:50:00,21.67,21.76,21.6,21.75,188400.0,21.67,21.76,21.6,21.75,188400.0
2009-07-27 10:00:00,21.76,21.95,21.7,21.7,245100.0,21.76,21.95,21.7,21.7,245100.0
2009-07-27 10:10:00,21.7,21.74,21.58,21.63,168900.0,21.7,21.74,21.58,21.63,168900.0
2009-07-27 10:20:00,21.62,21.63,21.55,21.6,115200.0,21.62,21.63,21.55,21.6,115200.0
2009-07-27 10:30:00,21.6,21.65,21.53,21.63,184400.0,21.6,21.65,21.53,21.63,184400.0
2009-07-27 10:40:00,21.63,21.63,21.57,21.62,99900.0,21.63,21.63,21.57,21.62,99900.0
2009-07-27 10:50:00,21.62,21.72,21.59,21.69,106600.0,21.62,21.72,21.59,21.69,106600.0
2009-07-27 11:00:00,21.68,21.73,21.66,21.66,77100.0,21.68,21.73,21.66,21.66,77100.0
2009-07-27 11:10:00,21.66,21.74,21.66,21.69,57200.0,21.66,21.74,21.66,21.69,57200.0
2009-07-27 11:20:00,21.69,21.83,21.69,21.8,136200.0,21.69,21.83,21.69,21.8,136200.0
2009-07-27 11:30:00,21.8,21.87,21.79,21.8,118600.0,21.8,21.87,21.79,21.8,118600.0
2009-07-27 11:40:00,21.81,21.83,21.74,21.74,72300.0,21.81,21.83,21.74,21.74,72300.0
2009-07-27 11:50:00,21.75,21.8,21.72,21.72,66900.0,21.75,21.8,21.72,21.72,66900.0
2009-07-27 12:00:00,21.72,21.76,21.69,21.75,55300.0,21.72,21.76,21.69,21.75,55300.0
2009-07-27 12:10:00,21.75,21.84,21.74,21.84,76800.0,21.75,21.84,21.74,21.84,76800.0
2009-07-27 12:20:00,21.84,21.85,21.76,21.76,54100.0,21.84,21.85,21.76,21.76,54100.0
2009-07-27 12:30:00,21.76,21.77,21.74,21.76,41800.0,21.76,21.77,21.74,21.76,41800.0
2009-07-27 12:40:00,21.75,21.78,21.73,21.77,99000.0,21.75,21.78,21.73,21.77,99000.0
2009-07-27 12:50:00,21.77,21.83,21.74,21.79,76300.0,21.77,21.83,21.74,21.79,76300.0
2009-07-27 13:00:00,21.8,21.85,21.78,21.82,74600.0,21.8,21.85,21.78,21.82,74600.0
2009-07-27 13:10:00,21.82,21.9,21.8,21.83,162100.0,21.82,21.9,21.8,21.83,162100.0
2009-07-27 13:20:00,21.84,21.86,21.75,21.76,54000.0,21.84,21.86,21.75,21.76,54000.0
2009-07-27 13:30:00,21.76,21.81,21.75,21.78,51200.0,21.76,21.81,21.75,21.78,51200.0
2009-07-27 13:40:00,21.77,21.85,21.77,21.84,62300.0,21.77,21.85,21.77,21.84,62300.0
2009-07-27 13:50:00,21.84,21.88,21.82,21.84,72100.0,21.84,21.88,21.82,21.84,72100.0
2009-07-27 14:00:00,21.84,21.86,21.79,21.81,49800.0,21.84,21.86,21.79,21.81,49800.0
2009-07-27 14:10:00,21.81,21.92,21.81,21.91,82300.0,21.81,21.92,21.81,21.91,82300.0
2009-07-27 14:20:00,21.91,21.92,21.78,21.82,72600.0,21.91,21.92,21.78,21.82,72600.0
2009-07-27 14:30:00,21.82,21.89,21.8,21.86,47300.0,21.82,21.89,21.8,21.86,47300.0
2009-07-27 14:40:00,21.86,21.92,21.82,21.9,129600.0,21.86,21.92,21.82,21.9,129600.0
2009-07-27 14:50:00,21.89,21.9,21.85,21.86,50800.0,21.89,21.9,21.85,21.86,50800.0
2009-07-27 15:00:00,21.87,21.88,21.82,21.83,66200.0,21.87,21.88,21.82,21.83,66200.0
2009-07-27 15:10:00,21.83,21.83,21.77,21.78,104500.0,21.83,21.83,21.77,21.78,104500.0
2009-07-27 15:20:00,21.78,21.85,21.77,21.79,149900.0,21.78,21.85,21.77,21.79,149900.0
2009-07-27 15:30:00,21.79,21.81,21.76,21.8,138100.0,21.79,21.81,21.76,21.8,138100.0
2009-07-27 15:40:00,21.8,21.85,21.79,21.82,132500.0,21.8,21.85,21.79,21.82,132500.0
2009-07-27 15:50:00,21.81,21.95,21.8,21.9,405000.0,21.81,21.95,21.8,21.9,405000.0
2009-07-28 09:30:00,22.45,22.72,22.39,22.61,408800.0,22.45,22.72,22.39,22.61,408800.0
2009-07-28 09:40:00,22.61,22.85,22.61,22.85,237900.0,22.61,22.85,22.61,22.85,237900.0
2009-07-28 09:50:00,22.84,22.95,22.75,22.82,266400.0,22.84,22.95,22.75,22.82,266400.0
2009-07-28 10:00:00,22.82,22.82,22.48,22.56,620100.0,22.82,22.82,22.48,22.56,620100.0
2009-07-28 10:10:00,22.55,22.58,22.46,22.51,237800.0,22.55,22.58,22.46,22.51,237800.0
2009-07-28 10:20:00,22.51,22.6,22.47,22.48,276600.0,22.51,22.6,22.47,22.48,276600.0
2009-07-28 10:30:00,22.48,22.53,22.38,22.45,277100.0,22.48,22.53,22.38,22.45,277100.0
2009-07-28 10:40:00,22.46,22.61,22.45,22.56,191200.0,22.46,22.61,22.45,22.56,191200.0
2009-07-28 10:50:00,22.56,22.6,22.48,22.5,194800.0,22.56,22.6,22.48,22.5,194800.0
2009-07-28 11:00:00,22.49,22.51,22.45,22.47,115000.0,22.49,22.51,22.45,22.47,115000.0
2009-07-28 11:10:00,22.46,22.49,22.41,22.43,94500.0,22.46,22.49,22.41,22.43,94500.0
2009-07-28 11:20:00,22.43,22.46,22.37,22.4,163100.0,22.43,22.46,22.37,22.4,163100.0
2009-07-28 11:30:00,22.4,22.4,22.28,22.35,179900.0,22.4,22.4,22.28,22.35,179900.0
2009-07-28 11:40:00,22.34,22.4,22.3,22.39,99700.0,22.34,22.4,22.3,22.39,99700.0
2009-07-28 11:50:00,22.38,22.45,22.34,22.41,51100.0,22.38,22.45,22.34,22.41,51100.0
2009-07-28 12:00:00,22.4,22.41,22.31,22.38,96300.0,22.4,22.41,22.31,22.38,96300.0
2009-07-28 12:10:00,22.38,22.44,22.37,22.44,44900.0,22.38,22.44,22.37,22.44,44900.0
2009-07-28 12:20:00,22.44,22.5,22.43,22.49,94100.0,22.44,22.5,22.43,22.49,94100.0
2009-07-28 12:30:00,22.49,22.55,22.47,22.51,75800.0,22.49,22.55,22.47,22.51,75800.0
2009-07-28 12:40:00,22.51,22.54,22.5,22.5,77300.0,22.51,22.54,22.5,22.5,77300.0
2009-07-28 12:50:00,22.5,22.57,22.49,22.57,74000.0,22.5,22.57,22.49,22.57,74000.0
2009-07-28 13:00:00,22.57,22.62,22.53,22.62,80600.0,22.57,22.62,22.53,22.62,80600.0
2009-07-28 13:10:00,22.62,22.75,22.62,22.64,203100.0,22.62,22.75,22.62,22.64,203100.0
2009-07-28 13:20:00,22.62,22.66,22.57,22.57,229100.0,22.62,22.66,22.57,22.57,229100.0
2009-07-28 13:30:00,22.57,22.61,22.56,22.59,84000.0,22.57,22.61,22.56,22.59,84000.0
2009-07-28 13:40:00,22.59,22.6,22.53,22.53,45700.0,22.59,22.6,22.53,22.53,45700.0
2009-07-28 13:50:00,22.54,22.6,22.5,22.55,310600.0,22.54,22.6,22.5,22.55,310600.0
2009-07-28 14:00:00,22.56,22.56,22.5,22.56,154500.0,22.56,22.56,22.5,22.56,154500.0
2009-07-28 14:10:00,22.57,22.59,22.51,22.52,154800.0,22.57,22.59,22.51,22.52,154800.0
2009-07-28 14:20:00,22.52,22.55,22.5,22.51,175000.0,22.52,22.55,22.5,22.51,175000.0
2009-07-28 14:30:00,22.51,22.61,22.5,22.55,191400.0,22.51,22.61,22.5,22.55,191400.0
2009-07-28 14:40:00,22.55,22.56,22.48,22.5,129200.0,22.55,22.56,22.48,22.5,129200.0
2009-07-28 14:50:00,22.5,22.52,22.44,22.45,130600.0,22.5,22.52,22.44,22.45,130600.0
2009-07-28 15:00:00,22.46,22.46,22.36,22.36,133700.0,22.46,22.46,22.36,22.36,133700.0
2009-07-28 15:10:00,22.36,22.46,22.36,22.41,336100.0,22.36,22.46,22.36,22.41,336100.0
2009-07-28 15:20:00,22.41,22.45,22.39,22.41,197700.0,22.41,22.45,22.39,22.41,197700.0
2009-07-28 15:30:00,22.41,22.43,22.38,22.41,338200.0,22.41,22.43,22.38,22.41,338200.0
2009-07-28 15:40:00,22.4,22.5,22.4,22.49,248300.0,22.4,22.5,22.4,22.49,248300.0
2009-07-28 15:50:00,22.49,22.51,22.45,22.5,530300.0,22.49,22.51,22.45,22.5,530300.0
2009-07-29 09:30:00,22.41,22.48,22.13,22.14,184800.0,22.41,22.48,22.13,22.14,184800.0
2009-07-29 09:40:00,22.14,22.16,22.0,22.1,231800.0,22.14,22.16,22.0,22.1,231800.0
2009-07-29 09:50:00,22.1,22.12,21.96,22.05,295700.0,22.1,22.12,21.96,22.05,295700.0
2009-07-29 10:00:00,22.05,22.07,21.98,22.01,245400.0,22.05,22.07,21.98,22.01,245400.0
2009-07-29 10:10:00,22.01,22.08,21.99,22.03,164700.0,22.01,22.08,21.99,22.03,164700.0
2009-07-29 10:20:00,22.04,22.06,21.98,22.02,109500.0,22.04,22.06,21.98,22.02,109500.0
2009-07-29 10:30:00,22.02,22.03,21.93,21.96,136500.0,22.02,22.03,21.93,21.96,136500.0
2009-07-29 10:40:00,21.95,22.0,21.94,21.96,154400.0,21.95,22.0,21.94,21.96,154400.0
2009-07-29 10:50:00,21.96,22.0,21.94,21.99,139200.0,21.96,22.0,21.94,21.99,139200.0
2009-07-29 11:00:00,21.99,22.04,21.98,22.0,260100.0,21.99,22.04,21.98,22.0,260100.0
2009-07-29 11:10:00,22.0,22.01,21.96,22.0,82700.0,22.0,22.01,21.96,22.0,82700.0
2009-07-29 11:20:00,22.0,22.0,21.91,21.98,93900.0,22.0,22.0,21.91,21.98,93900.0
2009-07-29 11:30:00,21.97,22.01,21.94,21.97,103400.0,21.97,22.01,21.94,21.97,103400.0
2009-07-29 11:40:00,21.96,22.01,21.95,21.99,58500.0,21.96,22.01,21.95,21.99,58500.0
2009-07-29 11:50:00,22.0,22.01,21.98,21.98,60200.0,22.0,22.01,21.98,21.98,60200.0
2009-07-29 12:00:00,21.99,22.0,21.97,21.97,40700.0,21.99,22.0,21.97,21.97,40700.0
2009-07-29 12:10:00,21.97,22.0,21.95,21.99,52800.0,21.97,22.0,21.95,21.99,52800.0
2009-07-29 12:20:00,21.99,22.04,21.99,22.03,62900.0,21.99,22.04,21.99,22.03,62900.0
2009-07-29 12:30:00,22.03,22.04,21.98,22.02,82700.0,22.03,22.04,21.98,22.02,82700.0
2009-07-29 12:40:00,22.01,22.02,22.0,22.01,32500.0,22.01,22.02,22.0,22.01,32500.0
2009-07-29 12:50:00,22.01,22.02,21.99,21.99,37300.0,22.01,22.02,21.99,21.99,37300.0
2009-07-29 13:00:00,21.99,21.99,21.92,21.93,76800.0,21.99,21.99,21.92,21.93,76800.0
2009-07-29 13:10:00,21.93,21.98,21.91,21.97,58300.0,21.93,21.98,21.91,21.97,58300.0
2009-07-29 13:20:00,21.97,21.98,21.9,21.9,62100.0,21.97,21.98,21.9,21.9,62100.0
2009-07-29 13:30:00,21.9,21.9,21.82,21.84,91000.0,21.9,21.9,21.82,21.84,91000.0
2009-07-29 13:40:00,21.84,21.97,21.83,21.96,66300.0,21.84,21.97,21.83,21.96,66300.0
2009-07-29 13:50:00,21.96,21.96,21.91,21.92,42100.0,21.96,21.96,21.91,21.92,42100.0
2009-07-29 14:00:00,21.93,21.94,21.85,21.86,177100.0,21.93,21.94,21.85,21.86,177100.0
2009-07-29 14:10:00,21.86,21.9,21.83,21.87,105200.0,21.86,21.9,21.83,21.87,105200.0
2009-07-29 14:20:00,21.87,21.9,21.85,21.89,136800.0,21.87,21.9,21.85,21.89,136800.0
2009-07-29 14:30:00,21.88,21.89,21.86,21.88,66000.0,21.88,21.89,21.86,21.88,66000.0
2009-07-29 14:40:00,21.88,21.89,21.82,21.83,47700.0,21.88,21.89,21.82,21.83,47700.0
2009-07-29 14:50:00,21.83,21.87,21.81,21.83,76000.0,21.83,21.87,21.81,21.83,76000.0
2009-07-29 15:00:00,21.82,21.87,21.82,21.85,45700.0,21.82,21.87,21.82,21.85,45700.0
2009-07-29 15:10:00,21.86,21.89,21.85,21.87,55800.0,21.86,21.89,21.85,21.87,55800.0
2009-07-29 15:20:00,21.86,21.9,21.86,21.86,77700.0,21.86,21.9,21.86,21.86,77700.0
2009-07-29 15:30:00,21.87,21.92,21.85,21.91,210600.0,21.87,21.92,21.85,21.91,210600.0
2009-07-29 15:40:00,21.91,21.93,21.86,21.93,186800.0,21.91,21.93,21.86,21.93,186800.0
2009-07-29 15:50:00,21.92,21.96,21.88,21.93,325700.0,21.92,21.96,21.88,21.93,325700.0
2009-07-30 09:30:00,22.3,22.47,22.21,22.22,153200.0,22.3,22.47,22.21,22.22,153200.0
2009-07-30 09:40:00,22.22,22.23,21.98,22.11,258600.0,22.22,22.23,21.98,22.11,258600.0
2009-07-30 09:50:00,22.11,22.22,22.07,22.22,270700.0,22.11,22.22,22.07,22.22,270700.0
2009-07-30 10:00:00,22.22,22.26,22.13,22.2,292700.0,22.22,22.26,22.13,22.2,292700.0
2009-07-30 10:10:00,22.21,22.22,22.13,22.17,213500.0,22.21,22.22,22.13,22.17,213500.0
2009-07-30 10:20:00,22.17,22.17,22.02,22.07,162900.0,22.17,22.17,22.02,22.07,162900.0
2009-07-30 10:30:00,22.07,22.18,22.01,22.17,233300.0,22.07,22.18,22.01,22.17,233300.0
2009-07-30 10:40:00,22.17,22.19,22.13,22.17,177600.0,22.17,22.19,22.13,22.17,177600.0
2009-07-30 10:50:00,22.16,22.18,22.15,22.17,126200.0,22.16,22.18,22.15,22.17,126200.0
2009-07-30 11:00:00,22.18,22.24,22.09,22.09,125100.0,22.18,22.24,22.09,22.09,125100.0
2009-07-30 11:10:00,22.1,22.13,22.08,22.09,124300.0,22.1,22.13,22.08,22.09,124300.0
2009-07-30 11:20:00,22.09,22.1,21.98,21.99,140900.0,22.09,22.1,21.98,21.99,140900.0
2009-07-30 11:30:00,21.99,22.01,21.95,21.95,92400.0,21.99,22.01,21.95,21.95,92400.0
2009-07-30 11:40:00,21.95,21.99,21.91,21.98,125700.0,21.95,21.99,21.91,21.98,125700.0
2009-07-30 11:50:00,21.97,21.97,21.88,21.89,99900.0,21.97,21.97,21.88,21.89,99900.0
2009-07-30 12:00:00,21.9,21.99,21.9,21.98,59200.0,21.9,21.99,21.9,21.98,59200.0
2009-07-30 12:10:00,21.98,22.0,21.95,21.99,53100.0,21.98,22.0,21.95,21.99,53100.0
2009-07-30 12:20:00,22.0,22.0,21.99,22.0,25500.0,22.0,22.0,21.99,22.0,25500.0
2009-07-30 12:30:00,21.99,22.01,21.97,21.97,77500.0,21.99,22.01,21.97,21.97,77500.0
2009-07-30 12:40:00,21.98,21.99,21.93,21.97,63700.0,21.98,21.99,21.93,21.97,63700.0
2009-07-30 12:50:00,21.98,21.98,21.96,21.96,23800.0,21.98,21.98,21.96,21.96,23800.0
2009-07-30 13:00:00,21.96,22.07,21.95,22.01,141000.0,21.96,22.07,21.95,22.01,141000.0
2009-07-30 13:10:00,22.01,22.01,21.95,21.97,56500.0,22.01,22.01,21.95,21.97,56500.0
2009-07-30 13:20:00,21.96,21.99,21.92,21.92,78200.0,21.96,21.99,21.92,21.92,78200.0
2009-07-30 13:30:00,21.92,21.96,21.92,21.95,65200.0,21.92,21.96,21.92,21.95,65200.0
2009-07-30 13:40:00,21.95,21.95,21.92,21.93,41800.0,21.95,21.95,21.92,21.93,41800.0
2009-07-30 13:50:00,21.93,21.97,21.85,21.86,120500.0,21.93,21.97,21.85,21.86,120500.0
2009-07-30 14:00:00,21.85,21.87,21.79,21.79,173800.0,21.85,21.87,21.79,21.79,173800.0
2009-07-30 14:10:00,21.79,21.81,21.75,21.79,119500.0,21.79,21.81,21.75,21.79,119500.0
2009-07-30 14:20:00,21.79,21.86,21.79,21.85,61000.0,21.79,21.86,21.79,21.85,61000.0
2009-07-30 14:30:00,21.85,21.91,21.85,21.91,57000.0,21.85,21.91,21.85,21.91,57000.0
2009-07-30 14:40:00,21.9,21.92,21.87,21.88,147400.0,21.9,21.92,21.87,21.88,147400.0
2009-07-30 14:50:00,21.88,21.91,21.84,21.88,106800.0,21.88,21.91,21.84,21.88,106800.0
2009-07-30 15:00:00,21.87,21.94,21.87,21.94,183400.0,21.87,21.94,21.87,21.94,183400.0
2009-07-30 15:10:00,21.95,21.96,21.88,21.92,150400.0,21.95,21.96,21.88,21.92,150400.0
2009-07-30 15:20:00,21.92,21.95,21.9,21.93,114100.0,21.92,21.95,21.9,21.93,114100.0
2009-07-30 15:30:00,21.93,21.94,21.77,21.78,166700.0,21.93,21.94,21.77,21.78,166700.0
2009-07-30 15:40:00,21.79,21.79,21.68,21.76,306200.0,21.79,21.79,21.68,21.76,306200.0
2009-07-30 15:50:00,21.77,21.85,21.77,21.79,465200.0,21.77,21.85,21.77,21.79,465200.0
2009-07-31 09:30:00,22.02,22.17,21.82,22.05,177900.0,22.02,22.17,21.82,22.05,177900.0
2009-07-31 09:40:00,22.06,22.17,22.04,22.13,109100.0,22.06,22.17,22.04,22.13,109100.0
2009-07-31 09:50:00,22.12,22.16,21.92,21.94,90900.0,22.12,22.16,21.92,21.94,90900.0
2009-07-31 10:00:00,21.95,21.96,21.81,21.89,110600.0,21.95,21.96,21.81,21.89,110600.0
2009-07-31 10:10:00,21.89,21.95,21.86,21.9,55400.0,21.89,21.95,21.86,21.9,55400.0
2009-07-31 10:20:00,21.89,21.99,21.88,21.92,50300.0,21.89,21.99,21.88,21.92,50300.0
2009-07-31 10:30:00,21.94,22.0,21.93,21.98,46600.0,21.94,22.0,21.93,21.98,46600.0
2009-07-31 10:40:00,21.97,22.06,21.97,22.02,79900.0,21.97,22.06,21.97,22.02,79900.0
2009-07-31 10:50:00,22.03,22.08,22.0,22.04,79700.0,22.03,22.08,22.0,22.04,79700.0
2009-07-31 11:00:00,22.04,22.05,21.98,21.99,78200.0,22.04,22.05,21.98,21.99,78200.0
2009-07-31 11:10:00,22.0,22.05,21.92,21.92,49300.0,22.0,22.05,21.92,21.92,49300.0
2009-07-31 11:20:00,21.92,22.04,21.92,21.99,44400.0,21.92,22.04,21.92,21.99,44400.0
2009-07-31 11:30:00,21.99,22.06,21.95,22.01,159500.0,21.99,22.06,21.95,22.01,159500.0
2009-07-31 11:40:00,22.01,22.05,21.98,22.02,37300.0,22.01,22.05,21.98,22.02,37300.0
2009-07-31 11:50:00,22.02,22.03,21.99,22.0,20600.0,22.02,22.03,21.99,22.0,20600.0
2009-07-31 12:00:00,22.0,22.0,21.94,21.97,17000.0,22.0,22.0,21.94,21.97,17000.0
2009-07-31 12:10:00,21.97,21.99,21.92,21.94,25500.0,21.97,21.99,21.92,21.94,25500.0
2009-07-31 12:20:00,21.94,22.02,21.94,21.98,41400.0,21.94,22.02,21.94,21.98,41400.0
2009-07-31 12:30:00,21.98,21.99,21.94,21.98,22800.0,21.98,21.99,21.94,21.98,22800.0
2009-07-31 12:40:00,21.97,21.98,21.92,21.93,28500.0,21.97,21.98,21.92,21.93,28500.0
2009-07-31 12:50:00,21.93,21.95,21.91,21.95,28300.0,21.93,21.95,21.91,21.95,28300.0
2009-07-31 13:00:00,21.94,21.94,21.91,21.94,24800.0,21.94,21.94,21.91,21.94,24800.0
2009-07-31 13:10:00,21.94,21.97,21.93,21.97,16600.0,21.94,21.97,21.93,21.97,16600.0
2009-07-31 13:20:00,21.97,22.01,21.97,22.0,32800.0,21.97,22.01,21.97,22.0,32800.0
2009-07-31 13:30:00,22.01,22.02,21.99,22.01,41500.0,22.01,22.02,21.99,22.01,41500.0
2009-07-31 13:40:00,22.01,22.02,21.99,22.01,51900.0,22.01,22.02,21.99,22.01,51900.0
2009-07-31 13:50:00,22.01,22.02,21.95,21.96,52900.0,22.01,22.02,21.95,21.96,52900.0
2009-07-31 14:00:00,21.97,21.99,21.95,21.96,26100.0,21.97,21.99,21.95,21.96,26100.0
2009-07-31 14:10:00,21.96,22.01,21.96,22.0,81700.0,21.96,22.01,21.96,22.0,81700.0
2009-07-31 14:20:00,22.0,22.01,21.97,21.99,45200.0,22.0,22.01,21.97,21.99,45200.0
2009-07-31 14:30:00,21.99,21.99,21.94,21.96,39500.0,21.99,21.99,21.94,21.96,39500.0
2009-07-31 14:40:00,21.95,21.97,21.92,21.93,35100.0,21.95,21.97,21.92,21.93,35100.0
2009-07-31 14:50:00,21.94,21.95,21.91,21.93,36600.0,21.94,21.95,21.91,21.93,36600.0
2009-07-31 15:00:00,21.93,21.96,21.9,21.96,66900.0,21.93,21.96,21.9,21.96,66900.0
2009-07-31 15:10:00,21.96,22.0,21.93,22.0,41400.0,21.96,22.0,21.93,22.0,41400.0
2009-07-31 15:20:00,21.99,22.02,21.95,21.98,131100.0,21.99,22.02,21.95,21.98,131100.0
2009-07-31 15:30:00,21.97,21.99,21.88,21.9,199500.0,21.97,21.99,21.88,21.9,199500.0
2009-07-31 15:40:00,21.9,21.9,21.8,21.85,168900.0,21.9,21.9,21.8,21.85,168900.0
2009-07-31 15:50:00,21.84,21.85,21.77,21.82,349100.0,21.84,21.85,21.77,21.82,349100.0
2009-08-03 09:30:00,22.23,22.23,21.79,21.89,128900.0,22.23,22.23,21.79,21.89,128900.0
2009-08-03 09:40:00,21.89,21.89,21.63,21.76,253100.0,21.89,21.89,21.63,21.76,253100.0
2009-08-03 09:50:00,21.75,21.77,21.67,21.76,147600.0,21.75,21.77,21.67,21.76,147600.0
2009-08-03 10:00:00,21.76,21.9,21.72,21.72,169600.0,21.76,21.9,21.72,21.72,169600.0
2009-08-03 10:10:00,21.72,21.85,21.72,21.75,183400.0,21.72,21.85,21.72,21.75,183400.0
2009-08-03 10:20:00,21.75,21.76,21.72,21.76,236500.0,21.75,21.76,21.72,21.76,236500.0
2009-08-03 10:30:00,21.76,21.83,21.72,21.83,323400.0,21.76,21.83,21.72,21.83,323400.0
2009-08-03 10:40:00,21.83,21.83,21.73,21.75,396000.0,21.83,21.83,21.73,21.75,396000.0
2009-08-03 10:50:00,21.75,21.85,21.74,21.78,159700.0,21.75,21.85,21.74,21.78,159700.0
2009-08-03 11:00:00,21.79,21.89,21.79,21.86,236600.0,21.79,21.89,21.79,21.86,236600.0
2009-08-03 11:10:00,21.86,21.86,21.81,21.85,140800.0,21.86,21.86,21.81,21.85,140800.0
2009-08-03 11:20:00,21.85,21.9,21.79,21.85,153500.0,21.85,21.9,21.79,21.85,153500.0
2009-08-03 11:30:00,21.85,21.86,21.76,21.77,238000.0,21.85,21.86,21.76,21.77,238000.0
2009-08-03 11:40:00,21.78,21.87,21.76,21.85,78000.0,21.78,21.87,21.76,21.85,78000.0
2009-08-03 11:50:00,21.84,21.95,21.82,21.95,86000.0,21.84,21.95,21.82,21.95,86000.0
2009-08-03 12:00:00,21.95,22.0,21.93,21.98,70000.0,21.95,22.0,21.93,21.98,70000.0
2009-08-03 12:10:00,21.98,21.98,21.9,21.95,44500.0,21.98,21.98,21.9,21.95,44500.0
2009-08-03 12:20:00,21.94,21.98,21.92,21.94,122000.0,21.94,21.98,21.92,21.94,122000.0
2009-08-03 12:30:00,21.94,21.97,21.88,21.91,64900.0,21.94,21.97,21.88,21.91,64900.0
2009-08-03 12:40:00,21.92,21.96,21.9,21.9,105500.0,21.92,21.96,21.9,21.9,105500.0
2009-08-03 12:50:00,21.91,21.92,21.86,21.86,52200.0,21.91,21.92,21.86,21.86,52200.0
2009-08-03 13:00:00,21.86,21.94,21.86,21.87,81100.0,21.86,21.94,21.86,21.87,81100.0
2009-08-03 13:10:00,21.88,21.9,21.83,21.85,52300.0,21.88,21.9,21.83,21.85,52300.0
2009-08-03 13:20:00,21.85,21.86,21.81,21.82,31800.0,21.85,21.86,21.81,21.82,31800.0
2009-08-03 13:30:00,21.83,21.85,21.82,21.83,62900.0,21.83,21.85,21.82,21.83,62900.0
2009-08-03 13:40:00,21.83,21.86,21.83,21.85,60400.0,21.83,21.86,21.83,21.85,60400.0
2009-08-03 13:50:00,21.85,21.85,21.82,21.82,34500.0,21.85,21.85,21.82,21.82,34500.0
2009-08-03 14:00:00,21.82,21.85,21.82,21.84,81000.0,21.82,21.85,21.82,21.84,81000.0
2009-08-03 14:10:00,21.84,21.85,21.82,21.84,106500.0,21.84,21.85,21.82,21.84,106500.0
2009-08-03 14:20:00,21.83,21.86,21.82,21.83,105300.0,21.83,21.86,21.82,21.83,105300.0
2009-08-03 14:30:00,21.82,21.85,21.82,21.85,64000.0,21.82,21.85,21.82,21.85,64000.0
2009-08-03 14:40:00,21.84,21.87,21.82,21.82,89300.0,21.84,21.87,21.82,21.82,89300.0
2009-08-03 14:50:00,21.83,21.85,21.81,21.83,59500.0,21.83,21.85,21.81,21.83,59500.0
2009-08-03 15:00:00,21.83,21.86,21.82,21.86,90400.0,21.83,21.86,21.82,21.86,90400.0
2009-08-03 15:10:00,21.86,21.86,21.83,21.85,78300.0,21.86,21.86,21.83,21.85,78300.0
2009-08-03 15:20:00,21.85,21.86,21.82,21.83,127000.0,21.85,21.86,21.82,21.83,127000.0
2009-08-03 15:30:00,21.83,21.84,21.81,21.82,170000.0,21.83,21.84,21.81,21.82,170000.0
2009-08-03 15:40:00,21.82,21.84,21.8,21.83,203500.0,21.82,21.84,21.8,21.83,203500.0
2009-08-03 15:50:00,21.83,21.89,21.82,21.89,251600.0,21.83,21.89,21.82,21.89,251600.0
2009-08-04 09:30:00,21.74,21.89,21.69,21.81,61200.0,21.74,21.89,21.69,21.81,61200.0
2009-08-04 09:40:00,21.83,21.9,21.78,21.84,92500.0,21.83,21.9,21.78,21.84,92500.0
2009-08-04 09:50:00,21.81,21.85,21.8,21.85,86700.0,21.81,21.85,21.8,21.85,86700.0
2009-08-04 10:00:00,21.85,21.88,21.8,21.82,126400.0,21.85,21.88,21.8,21.82,126400.0
2009-08-04 10:10:00,21.83,21.86,21.81,21.85,71900.0,21.83,21.86,21.81,21.85,71900.0
2009-08-04 10:20:00,21.85,21.85,21.79,21.85,64300.0,21.85,21.85,21.79,21.85,64300.0
2009-08-04 10:30:00,21.85,21.88,21.83,21.83,95100.0,21.85,21.88,21.83,21.83,95100.0
2009-08-04 10:40:00,21.83,21.85,21.82,21.84,46300.0,21.83,21.85,21.82,21.84,46300.0
2009-08-04 10:50:00,21.84,21.85,21.8,21.84,44400.0,21.84,21.85,21.8,21.84,44400.0
2009-08-04 11:00:00,21.84,21.87,21.84,21.87,81800.0,21.84,21.87,21.84,21.87,81800.0
2009-08-04 11:10:00,21.86,21.87,21.86,21.87,35700.0,21.86,21.87,21.86,21.87,35700.0
2009-08-04 11:20:00,21.87,21.88,21.81,21.87,42000.0,21.87,21.88,21.81,21.87,42000.0
2009-08-04 11:30:00,21.87,21.89,21.84,21.87,62500.0,21.87,21.89,21.84,21.87,62500.0
2009-08-04 11:40:00,21.87,21.88,21.85,21.85,67100.0,21.87,21.88,21.85,21.85,67100.0
2009-08-04 11:50:00,21.85,21.87,21.84,21.87,66700.0,21.85,21.87,21.84,21.87,66700.0
2009-08-04 12:00:00,21.87,21.87,21.86,21.87,30900.0,21.87,21.87,21.86,21.87,30900.0
2009-08-04 12:10:00,21.87,21.88,21.85,21.87,63800.0,21.87,21.88,21.85,21.87,63800.0
2009-08-04 12:20:00,21.88,21.89,21.86,21.88,67200.0,21.88,21.89,21.86,21.88,67200.0
2009-08-04 12:30:00,21.89,21.91,21.87,21.89,98800.0,21.89,21.91,21.87,21.89,98800.0
2009-08-04 12:40:00,21.88,21.9,21.88,21.89,63800.0,21.88,21.9,21.88,21.89,63800.0
2009-08-04 12:50:00,21.89,21.91,21.86,21.87,131500.0,21.89,21.91,21.86,21.87,131500.0
2009-08-04 13:00:00,21.88,21.93,21.88,21.89,42100.0,21.88,21.93,21.88,21.89,42100.0
2009-08-04 13:10:00,21.89,21.9,21.86,21.87,52100.0,21.89,21.9,21.86,21.87,52100.0
2009-08-04 13:20:00,21.87,21.88,21.86,21.88,30200.0,21.87,21.88,21.86,21.88,30200.0
2009-08-04 13:30:00,21.88,21.88,21.86,21.87,29700.0,21.88,21.88,21.86,21.87,29700.0
2009-08-04 13:40:00,21.87,21.91,21.87,21.87,33100.0,21.87,21.91,21.87,21.87,33100.0
2009-08-04 13:50:00,21.87,21.88,21.78,21.81,52200.0,21.87,21.88,21.78,21.81,52200.0
2009-08-04 14:00:00,21.81,21.83,21.78,21.83,66300.0,21.81,21.83,21.78,21.83,66300.0
2009-08-04 14:10:00,21.83,21.87,21.82,21.87,62200.0,21.83,21.87,21.82,21.87,62200.0
2009-08-04 14:20:00,21.88,21.93,21.87,21.92,68400.0,21.88,21.93,21.87,21.92,68400.0
2009-08-04 14:30:00,21.93,21.93,21.92,21.92,48100.0,21.93,21.93,21.92,21.92,48100.0
2009-08-04 14:40:00,21.92,21.93,21.87,21.87,49100.0,21.92,21.93,21.87,21.87,49100.0
2009-08-04 14:50:00,21.87,21.93,21.87,21.9,76300.0,21.87,21.93,21.87,21.9,76300.0
2009-08-04 15:00:00,21.9,21.93,21.86,21.92,89500.0,21.9,21.93,21.86,21.92,89500.0
2009-08-04 15:10:00,21.92,21.92,21.87,21.87,56200.0,21.92,21.92,21.87,21.87,56200.0
2009-08-04 15:20:00,21.88,21.91,21.86,21.86,101100.0,21.88,21.91,21.86,21.86,101100.0
2009-08-04 15:30:00,21.86,21.9,21.86,21.86,113100.0,21.86,21.9,21.86,21.86,113100.0
2009-08-04 15:40:00,21.86,21.89,21.86,21.87,183400.0,21.86,21.89,21.86,21.87,183400.0
2009-08-04 15:50:00,21.86,21.93,21.85,21.92,357200.0,21.86,21.93,21.85,21.92,357200.0
2009-08-05 09:30:00,22.24,22.5,21.87,22.0,73200.0,22.24,22.5,21.87,22.0,73200.0
2009-08-05 09:40:00,22.0,22.0,21.8,21.84,152100.0,22.0,22.0,21.8,21.84,152100.0
2009-08-05 09:50:00,21.85,21.94,21.82,21.88,150800.0,21.85,21.94,21.82,21.88,150800.0
2009-08-05 10:00:00,21.88,21.89,21.8,21.85,157600.0,21.88,21.89,21.8,21.85,157600.0
2009-08-05 10:10:00,21.86,21.91,21.68,21.7,221400.0,21.86,21.91,21.68,21.7,221400.0
2009-08-05 10:20:00,21.7,21.85,21.69,21.77,133800.0,21.7,21.85,21.69,21.77,133800.0
2009-08-05 10:30:00,21.77,21.77,21.65,21.69,161300.0,21.77,21.77,21.65,21.69,161300.0
2009-08-05 10:40:00,21.68,21.71,21.59,21.69,92200.0,21.68,21.71,21.59,21.69,92200.0
2009-08-05 10:50:00,21.69,21.7,21.68,21.69,265200.0,21.69,21.7,21.68,21.69,265200.0
2009-08-05 11:00:00,21.69,21.7,21.65,21.69,81400.0,21.69,21.7,21.65,21.69,81400.0
2009-08-05 11:10:00,21.69,21.7,21.67,21.69,75700.0,21.69,21.7,21.67,21.69,75700.0
2009-08-05 11:20:00,21.69,21.7,21.65,21.66,43100.0,21.69,21.7,21.65,21.66,43100.0
2009-08-05 11:30:00,21.66,21.68,21.57,21.61,107400.0,21.66,21.68,21.57,21.61,107400.0
2009-08-05 11:40:00,21.61,21.65,21.61,21.61,49600.0,21.61,21.65,21.61,21.61,49600.0
2009-08-05 11:50:00,21.61,21.62,21.6,21.62,120600.0,21.61,21.62,21.6,21.62,120600.0
2009-08-05 12:00:00,21.62,21.65,21.57,21.65,118200.0,21.62,21.65,21.57,21.65,118200.0
2009-08-05 12:10:00,21.65,21.73,21.65,21.73,103900.0,21.65,21.73,21.65,21.73,103900.0
2009-08-05 12:20:00,21.72,21.76,21.71,21.72,58100.0,21.72,21.76,21.71,21.72,58100.0
2009-08-05 12:30:00,21.71,21.72,21.69,21.7,40200.0,21.71,21.72,21.69,21.7,40200.0
2009-08-05 12:40:00,21.7,21.75,21.7,21.74,45900.0,21.7,21.75,21.7,21.74,45900.0
2009-08-05 12:50:00,21.74,21.75,21.67,21.67,56000.0,21.74,21.75,21.67,21.67,56000.0
2009-08-05 13:00:00,21.68,21.7,21.61,21.63,57900.0,21.68,21.7,21.61,21.63,57900.0
2009-08-05 13:10:00,21.64,21.7,21.64,21.7,45500.0,21.64,21.7,21.64,21.7,45500.0
2009-08-05 13:20:00,21.69,21.77,21.68,21.77,75100.0,21.69,21.77,21.68,21.77,75100.0
2009-08-05 13:30:00,21.77,21.78,21.71,21.72,40600.0,21.77,21.78,21.71,21.72,40600.0
2009-08-05 13:40:00,21.71,21.71,21.65,21.66,49600.0,21.71,21.71,21.65,21.66,49600.0
2009-08-05 13:50:00,21.66,21.67,21.62,21.62,47300.0,21.66,21.67,21.62,21.62,47300.0
2009-08-05 14:00:00,21.63,21.66,21.61,21.65,49100.0,21.63,21.66,21.61,21.65,49100.0
2009-08-05 14:10:00,21.65,21.68,21.65,21.67,25100.0,21.65,21.68,21.65,21.67,25100.0
2009-08-05 14:20:00,21.67,21.67,21.62,21.66,49600.0,21.67,21.67,21.62,21.66,49600.0
2009-08-05 14:30:00,21.66,21.69,21.64,21.68,353800.0,21.66,21.69,21.64,21.68,353800.0
2009-08-05 14:40:00,21.69,21.79,21.69,21.78,51800.0,21.69,21.79,21.69,21.78,51800.0
2009-08-05 14:50:00,21.8,21.81,21.75,21.79,55900.0,21.8,21.81,21.75,21.79,55900.0
2009-08-05 15:00:00,21.79,21.81,21.76,21.78,36400.0,21.79,21.81,21.76,21.78,36400.0
2009-08-05 15:10:00,21.78,21.82,21.77,21.81,56200.0,21.78,21.82,21.77,21.81,56200.0
2009-08-05 15:20:00,21.81,21.91,21.8,21.9,83900.0,21.81,21.91,21.8,21.9,83900.0
2009-08-05 15:30:00,21.9,21.9,21.77,21.82,101700.0,21.9,21.9,21.77,21.82,101700.0
2009-08-05 15:40:00,21.81,21.88,21.79,21.79,117400.0,21.81,21.88,21.79,21.79,117400.0
2009-08-05 15:50:00,21.79,21.81,21.76,21.76,286000.0,21.79,21.81,21.76,21.76,286000.0
2009-08-06 09:30:00,21.76,22.07,21.76,21.92,133900.0,21.76,22.07,21.76,21.92,133900.0
2009-08-06 09:40:00,21.92,21.94,21.76,21.77,169400.0,21.92,21.94,21.76,21.77,169400.0
2009-08-06 09:50:00,21.76,21.81,21.69,21.69,133000.0,21.76,21.81,21.69,21.69,133000.0
2009-08-06 10:00:00,21.69,21.81,21.65,21.77,106400.0,21.69,21.81,21.65,21.77,106400.0
2009-08-06 10:10:00,21.76,21.78,21.63,21.69,75800.0,21.76,21.78,21.63,21.69,75800.0
2009-08-06 10:20:00,21.69,21.71,21.66,21.71,26400.0,21.69,21.71,21.66,21.71,26400.0
2009-08-06 10:30:00,21.7,21.81,21.7,21.79,65000.0,21.7,21.81,21.7,21.79,65000.0
2009-08-06 10:40:00,21.79,21.82,21.77,21.8,84000.0,21.79,21.82,21.77,21.8,84000.0
2009-08-06 10:50:00,21.8,21.81,21.73,21.75,28900.0,21.8,21.81,21.73,21.75,28900.0
2009-08-06 11:00:00,21.74,21.77,21.71,21.71,177500.0,21.74,21.77,21.71,21.71,177500.0
2009-08-06 11:10:00,21.71,21.81,21.7,21.77,140600.0,21.71,21.81,21.7,21.77,140600.0
2009-08-06 11:20:00,21.77,21.8,21.74,21.79,47700.0,21.77,21.8,21.74,21.79,47700.0
2009-08-06 11:30:00,21.78,21.78,21.68,21.74,42000.0,21.78,21.78,21.68,21.74,42000.0
2009-08-06 11:40:00,21.73,21.74,21.71,21.72,15200.0,21.73,21.74,21.71,21.72,15200.0
2009-08-06 11:50:00,21.73,21.73,21.68,21.69,23600.0,21.73,21.73,21.68,21.69,23600.0
2009-08-06 12:00:00,21.69,21.69,21.64,21.66,56700.0,21.69,21.69,21.64,21.66,56700.0
2009-08-06 12:10:00,21.66,21.69,21.64,21.65,74200.0,21.66,21.69,21.64,21.65,74200.0
2009-08-06 12:20:00,21.64,21.69,21.64,21.68,24200.0,21.64,21.69,21.64,21.68,24200.0
2009-08-06 12:30:00,21.68,21.71,21.66,21.7,55600.0,21.68,21.71,21.66,21.7,55600.0
2009-08-06 12:40:00,21.7,21.76,21.67,21.7,120700.0,21.7,21.76,21.67,21.7,120700.0
2009-08-06 12:50:00,21.7,21.7,21.65,21.68,21100.0,21.7,21.7,21.65,21.68,21100.0
2009-08-06 13:00:00,21.67,21.69,21.65,21.68,26600.0,21.67,21.69,21.65,21.68,26600.0
2009-08-06 13:10:00,21.69,21.71,21.67,21.68,27000.0,21.69,21.71,21.67,21.68,27000.0
2009-08-06 13:20:00,21.67,21.76,21.67,21.73,133000.0,21.67,21.76,21.67,21.73,133000.0
2009-08-06 13:30:00,21.73,21.77,21.72,21.75,95200.0,21.73,21.77,21.72,21.75,95200.0
2009-08-06 13:40:00,21.75,21.75,21.65,21.71,121500.0,21.75,21.75,21.65,21.71,121500.0
2009-08-06 13:50:00,21.7,21.73,21.69,21.72,29800.0,21.7,21.73,21.69,21.72,29800.0
2009-08-06 14:00:00,21.71,21.71,21.59,21.61,45600.0,21.71,21.71,21.59,21.61,45600.0
2009-08-06 14:10:00,21.61,21.66,21.6,21.65,37300.0,21.61,21.66,21.6,21.65,37300.0
2009-08-06 14:20:00,21.66,21.72,21.63,21.7,41300.0,21.66,21.72,21.63,21.7,41300.0
2009-08-06 14:30:00,21.71,21.71,21.66,21.68,514600.0,21.71,21.71,21.66,21.68,514600.0
2009-08-06 14:40:00,21.69,21.72,21.66,21.7,813900.0,21.69,21.72,21.66,21.7,813900.0
2009-08-06 14:50:00,21.7,21.75,21.69,21.72,57900.0,21.7,21.75,21.69,21.72,57900.0
2009-08-06 15:00:00,21.71,21.76,21.69,21.71,106400.0,21.71,21.76,21.69,21.71,106400.0
2009-08-06 15:10:00,21.72,21.82,21.71,21.81,606700.0,21.72,21.82,21.71,21.81,606700.0
2009-08-06 15:20:00,21.81,21.83,21.79,21.81,145000.0,21.81,21.83,21.79,21.81,145000.0
2009-08-06 15:30:00,21.81,21.85,21.76,21.84,141000.0,21.81,21.85,21.76,21.84,141000.0
2009-08-06 15:40:00,21.84,21.87,21.83,21.86,166700.0,21.84,21.87,21.83,21.86,166700.0
2009-08-06 15:50:00,21.86,21.88,21.82,21.82,363600.0,21.86,21.88,21.82,21.82,363600.0
2009-08-07 09:30:00,22.6,22.75,22.46,22.48,446100.0,22.6,22.75,22.46,22.48,446100.0
2009-08-07 09:40:00,22.47,22.77,22.44,22.77,301900.0,22.47,22.77,22.44,22.77,301900.0
2009-08-07 09:50:00,22.76,22.76,22.58,22.6,162300.0,22.76,22.76,22.58,22.6,162300.0
2009-08-07 10:00:00,22.59,22.74,22.58,22.72,309600.0,22.59,22.74,22.58,22.72,309600.0
2009-08-07 10:10:00,22.72,22.75,22.64,22.75,171500.0,22.72,22.75,22.64,22.75,171500.0
2009-08-07 10:20:00,22.75,22.77,22.65,22.71,162600.0,22.75,22.77,22.65,22.71,162600.0
2009-08-07 10:30:00,22.71,22.85,22.69,22.85,203300.0,22.71,22.85,22.69,22.85,203300.0
2009-08-07 10:40:00,22.85,22.88,22.77,22.87,141200.0,22.85,22.88,22.77,22.87,141200.0
2009-08-07 10:50:00,22.87,23.03,22.85,23.0,304400.0,22.87,23.03,22.85,23.0,304400.0
2009-08-07 11:00:00,23.0,23.16,23.0,23.09,450800.0,23.0,23.16,23.0,23.09,450800.0
2009-08-07 11:10:00,23.08,23.16,23.05,23.16,291400.0,23.08,23.16,23.05,23.16,291400.0
2009-08-07 11:20:00,23.16,23.36,23.15,23.32,392200.0,23.16,23.36,23.15,23.32,392200.0
2009-08-07 11:30:00,23.32,23.56,23.32,23.5,344400.0,23.32,23.56,23.32,23.5,344400.0
2009-08-07 11:40:00,23.5,23.51,23.37,23.45,228500.0,23.5,23.51,23.37,23.45,228500.0
2009-08-07 11:50:00,23.45,23.62,23.44,23.56,166700.0,23.45,23.62,23.44,23.56,166700.0
2009-08-07 12:00:00,23.56,23.57,23.52,23.53,75000.0,23.56,23.57,23.52,23.53,75000.0
2009-08-07 12:10:00,23.53,23.54,23.45,23.49,117300.0,23.53,23.54,23.45,23.49,117300.0
2009-08-07 12:20:00,23.48,23.51,23.47,23.48,100100.0,23.48,23.51,23.47,23.48,100100.0
2009-08-07 12:30:00,23.48,23.55,23.48,23.53,81100.0,23.48,23.55,23.48,23.53,81100.0
2009-08-07 12:40:00,23.53,23.58,23.52,23.55,47000.0,23.53,23.58,23.52,23.55,47000.0
2009-08-07 12:50:00,23.55,23.56,23.51,23.53,73800.0,23.55,23.56,23.51,23.53,73800.0
2009-08-07 13:00:00,23.53,23.6,23.52,23.54,77600.0,23.53,23.6,23.52,23.54,77600.0
2009-08-07 13:10:00,23.53,23.54,23.52,23.54,30100.0,23.53,23.54,23.52,23.54,30100.0
2009-08-07 13:20:00,23.53,23.62,23.53,23.61,55500.0,23.53,23.62,23.53,23.61,55500.0
2009-08-07 13:30:00,23.61,23.62,23.55,23.59,170200.0,23.61,23.62,23.55,23.59,170200.0
2009-08-07 13:40:00,23.59,23.63,23.58,23.62,102200.0,23.59,23.63,23.58,23.62,102200.0
2009-08-07 13:50:00,23.62,23.73,23.61,23.73,219500.0,23.62,23.73,23.61,23.73,219500.0
2009-08-07 14:00:00,23.72,23.85,23.72,23.83,449200.0,23.72,23.85,23.72,23.83,449200.0
2009-08-07 14:10:00,23.83,23.88,23.81,23.85,194000.0,23.83,23.88,23.81,23.85,194000.0
2009-08-07 14:20:00,23.85,23.88,23.82,23.83,175000.0,23.85,23.88,23.82,23.83,175000.0
2009-08-07 14:30:00,23.83,23.85,23.77,23.77,128500.0,23.83,23.85,23.77,23.77,128500.0
2009-08-07 14:40:00,23.77,23.82,23.77,23.78,77300.0,23.77,23.82,23.77,23.78,77300.0
2009-08-07 14:50:00,23.78,23.81,23.78,23.79,91900.0,23.78,23.81,23.78,23.79,91900.0
2009-08-07 15:00:00,23.78,23.83,23.78,23.82,131600.0,23.78,23.83,23.78,23.82,131600.0
2009-08-07 15:10:00,23.83,23.84,23.78,23.79,216300.0,23.83,23.84,23.78,23.79,216300.0
2009-08-07 15:20:00,23.8,23.8,23.77,23.77,205200.0,23.8,23.8,23.77,23.77,205200.0
2009-08-07 15:30:00,23.77,23.84,23.75,23.79,256100.0,23.77,23.84,23.75,23.79,256100.0
2009-08-07 15:40:00,23.79,23.8,23.78,23.78,195100.0,23.79,23.8,23.78,23.78,195100.0
2009-08-07 15:50:00,23.79,23.83,23.76,23.76,508400.0,23.79,23.83,23.76,23.76,508400.0
2009-08-10 09:30:00,23.28,23.85,23.26,23.81,159400.0,23.28,23.85,23.26,23.81,159400.0
2009-08-10 09:40:00,23.82,24.0,23.75,23.9,263100.0,23.82,24.0,23.75,23.9,263100.0
2009-08-10 09:50:00,23.91,24.13,23.9,24.05,187200.0,23.91,24.13,23.9,24.05,187200.0
2009-08-10 10:00:00,24.06,24.1,24.01,24.09,399200.0,24.06,24.1,24.01,24.09,399200.0
2009-08-10 10:10:00,24.1,24.14,24.07,24.08,218500.0,24.1,24.14,24.07,24.08,218500.0
2009-08-10 10:20:00,24.08,24.19,24.06,24.16,196200.0,24.08,24.19,24.06,24.16,196200.0
2009-08-10 10:30:00,24.16,24.19,23.99,24.0,327900.0,24.16,24.19,23.99,24.0,327900.0
2009-08-10 10:40:00,23.99,24.01,23.92,23.99,149900.0,23.99,24.01,23.92,23.99,149900.0
2009-08-10 10:50:00,24.0,24.05,23.98,24.04,173400.0,24.0,24.05,23.98,24.04,173400.0
2009-08-10 11:00:00,24.04,24.09,23.98,23.98,159900.0,24.04,24.09,23.98,23.98,159900.0
2009-08-10 11:10:00,23.98,24.02,23.97,23.98,129300.0,23.98,24.02,23.97,23.98,129300.0
2009-08-10 11:20:00,23.98,23.99,23.9,23.97,107200.0,23.98,23.99,23.9,23.97,107200.0
2009-08-10 11:30:00,23.98,23.98,23.95,23.96,47000.0,23.98,23.98,23.95,23.96,47000.0
2009-08-10 11:40:00,23.97,23.97,23.95,23.95,59700.0,23.97,23.97,23.95,23.95,59700.0
2009-08-10 11:50:00,23.95,23.96,23.94,23.95,127400.0,23.95,23.96,23.94,23.95,127400.0
2009-08-10 12:00:00,23.95,23.99,23.94,23.95,87500.0,23.95,23.99,23.94,23.95,87500.0
2009-08-10 12:10:00,23.95,23.96,23.94,23.96,85800.0,23.95,23.96,23.94,23.96,85800.0
2009-08-10 12:20:00,23.95,23.96,23.93,23.96,139100.0,23.95,23.96,23.93,23.96,139100.0
2009-08-10 12:30:00,23.95,23.97,23.93,23.95,85600.0,23.95,23.97,23.93,23.95,85600.0
2009-08-10 12:40:00,23.95,23.96,23.87,23.9,146000.0,23.95,23.96,23.87,23.9,146000.0
2009-08-10 12:50:00,23.89,23.94,23.88,23.94,86500.0,23.89,23.94,23.88,23.94,86500.0
2009-08-10 13:00:00,23.94,23.95,23.91,23.91,141200.0,23.94,23.95,23.91,23.91,141200.0
2009-08-10 13:10:00,23.92,23.95,23.91,23.94,133400.0,23.92,23.95,23.91,23.94,133400.0
2009-08-10 13:20:00,23.94,23.96,23.92,23.95,252900.0,23.94,23.96,23.92,23.95,252900.0
2009-08-10 13:30:00,23.95,24.0,23.95,23.99,51700.0,23.95,24.0,23.95,23.99,51700.0
2009-08-10 13:40:00,23.99,23.99,23.98,23.98,50200.0,23.99,23.99,23.98,23.98,50200.0
2009-08-10 13:50:00,23.98,24.03,23.98,23.99,284100.0,23.98,24.03,23.98,23.99,284100.0
2009-08-10 14:00:00,23.98,23.99,23.95,23.95,113900.0,23.98,23.99,23.95,23.95,113900.0
2009-08-10 14:10:00,23.94,23.96,23.83,23.85,213500.0,23.94,23.96,23.83,23.85,213500.0
2009-08-10 14:20:00,23.85,23.89,23.84,23.87,171500.0,23.85,23.89,23.84,23.87,171500.0
2009-08-10 14:30:00,23.87,23.88,23.85,23.86,61800.0,23.87,23.88,23.85,23.86,61800.0
2009-08-10 14:40:00,23.85,23.87,23.84,23.85,55200.0,23.85,23.87,23.84,23.85,55200.0
2009-08-10 14:50:00,23.85,23.92,23.85,23.91,98400.0,23.85,23.92,23.85,23.91,98400.0
2009-08-10 15:00:00,23.91,23.94,23.89,23.9,133600.0,23.91,23.94,23.89,23.9,133600.0
2009-08-10 15:10:00,23.9,23.9,23.87,23.88,96400.0,23.9,23.9,23.87,23.88,96400.0
2009-08-10 15:20:00,23.88,23.9,23.87,23.87,82500.0,23.88,23.9,23.87,23.87,82500.0
2009-08-10 15:30:00,23.87,23.89,23.85,23.88,115400.0,23.87,23.89,23.85,23.88,115400.0
2009-08-10 15:40:00,23.88,23.91,23.88,23.91,147900.0,23.88,23.91,23.88,23.91,147900.0
2009-08-10 15:50:00,23.9,23.91,23.87,23.88,396000.0,23.9,23.91,23.87,23.88,396000.0
2009-08-11 09:30:00,23.91,24.14,23.8,24.11,186300.0,23.91,24.14,23.8,24.11,186300.0
2009-08-11 09:40:00,24.14,24.2,23.97,24.02,342100.0,24.14,24.2,23.97,24.02,342100.0
2009-08-11 09:50:00,24.03,24.09,23.96,24.03,174200.0,24.03,24.09,23.96,24.03,174200.0
2009-08-11 10:00:00,24.03,24.11,23.99,24.07,218400.0,24.03,24.11,23.99,24.07,218400.0
2009-08-11 10:10:00,24.07,24.18,24.04,24.17,167800.0,24.07,24.18,24.04,24.17,167800.0
2009-08-11 10:20:00,24.17,24.23,24.14,24.2,286400.0,24.17,24.23,24.14,24.2,286400.0
2009-08-11 10:30:00,24.2,24.28,24.16,24.26,291500.0,24.2,24.28,24.16,24.26,291500.0
2009-08-11 10:40:00,24.26,24.29,24.1,24.15,220900.0,24.26,24.29,24.1,24.15,220900.0
2009-08-11 10:50:00,24.15,24.19,24.12,24.18,150200.0,24.15,24.19,24.12,24.18,150200.0
2009-08-11 11:00:00,24.16,24.17,24.07,24.08,218800.0,24.16,24.17,24.07,24.08,218800.0
2009-08-11 11:10:00,24.09,24.11,24.0,24.02,207300.0,24.09,24.11,24.0,24.02,207300.0
2009-08-11 11:20:00,24.02,24.07,24.02,24.06,76800.0,24.02,24.07,24.02,24.06,76800.0
2009-08-11 11:30:00,24.06,24.08,24.02,24.04,73800.0,24.06,24.08,24.02,24.04,73800.0
2009-08-11 11:40:00,24.04,24.05,24.03,24.04,74100.0,24.04,24.05,24.03,24.04,74100.0
2009-08-11 11:50:00,24.05,24.06,24.02,24.03,198300.0,24.05,24.06,24.02,24.03,198300.0
2009-08-11 12:00:00,24.03,24.04,24.01,24.01,68700.0,24.03,24.04,24.01,24.01,68700.0
2009-08-11 12:10:00,24.01,24.03,24.01,24.02,33000.0,24.01,24.03,24.01,24.02,33000.0
2009-08-11 12:20:00,24.02,24.03,23.95,23.96,110000.0,24.02,24.03,23.95,23.96,110000.0
2009-08-11 12:30:00,23.95,23.95,23.87,23.89,116100.0,23.95,23.95,23.87,23.89,116100.0
2009-08-11 12:40:00,23.89,23.9,23.84,23.85,68900.0,23.89,23.9,23.84,23.85,68900.0
2009-08-11 12:50:00,23.85,23.87,23.85,23.85,60500.0,23.85,23.87,23.85,23.85,60500.0
2009-08-11 13:00:00,23.85,23.91,23.84,23.89,76900.0,23.85,23.91,23.84,23.89,76900.0
2009-08-11 13:10:00,23.88,23.91,23.85,23.91,85800.0,23.88,23.91,23.85,23.91,85800.0
2009-08-11 13:20:00,23.91,24.0,23.9,23.94,138700.0,23.91,24.0,23.9,23.94,138700.0
2009-08-11 13:30:00,23.95,24.03,23.94,23.96,85200.0,23.95,24.03,23.94,23.96,85200.0
2009-08-11 13:40:00,23.95,24.02,23.95,23.98,57200.0,23.95,24.02,23.95,23.98,57200.0
2009-08-11 13:50:00,23.98,24.03,23.98,24.0,56400.0,23.98,24.03,23.98,24.0,56400.0
2009-08-11 14:00:00,24.01,24.12,24.0,24.09,95500.0,24.01,24.12,24.0,24.09,95500.0
2009-08-11 14:10:00,24.09,24.12,24.05,24.06,69800.0,24.09,24.12,24.05,24.06,69800.0
2009-08-11 14:20:00,24.07,24.07,24.04,24.06,92900.0,24.07,24.07,24.04,24.06,92900.0
2009-08-11 14:30:00,24.06,24.06,24.05,24.05,53500.0,24.06,24.06,24.05,24.05,53500.0
2009-08-11 14:40:00,24.05,24.06,24.04,24.05,96900.0,24.05,24.06,24.04,24.05,96900.0
2009-08-11 14:50:00,24.05,24.08,24.05,24.08,55900.0,24.05,24.08,24.05,24.08,55900.0
2009-08-11 15:00:00,24.09,24.15,24.06,24.1,99500.0,24.09,24.15,24.06,24.1,99500.0
2009-08-11 15:10:00,24.1,24.1,24.05,24.09,73100.0,24.1,24.1,24.05,24.09,73100.0
2009-08-11 15:20:00,24.09,24.09,24.05,24.05,93500.0,24.09,24.09,24.05,24.05,93500.0
2009-08-11 15:30:00,24.05,24.06,24.04,24.05,77500.0,24.05,24.06,24.04,24.05,77500.0
2009-08-11 15:40:00,24.05,24.09,24.05,24.05,107200.0,24.05,24.09,24.05,24.05,107200.0
2009-08-11 15:50:00,24.05,24.06,23.99,23.99,315800.0,24.05,24.06,23.99,23.99,315800.0
2009-08-12 09:30:00,23.85,24.21,23.85,24.18,78600.0,23.85,24.21,23.85,24.18,78600.0
2009-08-12 09:40:00,24.18,24.58,24.18,24.58,210900.0,24.18,24.58,24.18,24.58,210900.0
2009-08-12 09:50:00,24.59,24.75,24.5,24.71,216900.0,24.59,24.75,24.5,24.71,216900.0
2009-08-12 10:00:00,24.71,25.03,24.71,24.99,460400.0,24.71,25.03,24.71,24.99,460400.0
2009-08-12 10:10:00,24.98,25.09,24.97,25.0,167100.0,24.98,25.09,24.97,25.0,167100.0
2009-08-12 10:20:00,25.01,25.02,24.8,24.81,247300.0,25.01,25.02,24.8,24.81,247300.0
2009-08-12 10:30:00,24.8,25.08,24.75,25.06,315500.0,24.8,25.08,24.75,25.06,315500.0
2009-08-12 10:40:00,25.07,25.16,24.99,25.08,147100.0,25.07,25.16,24.99,25.08,147100.0
2009-08-12 10:50:00,25.08,25.08,24.86,24.91,279200.0,25.08,25.08,24.86,24.91,279200.0
2009-08-12 11:00:00,24.9,25.07,24.9,25.06,187700.0,24.9,25.07,24.9,25.06,187700.0
2009-08-12 11:10:00,25.06,25.15,25.06,25.1,64100.0,25.06,25.15,25.06,25.1,64100.0
2009-08-12 11:20:00,25.1,25.13,24.99,25.0,49500.0,25.1,25.13,24.99,25.0,49500.0
2009-08-12 11:30:00,25.0,25.05,25.0,25.04,108900.0,25.0,25.05,25.0,25.04,108900.0
2009-08-12 11:40:00,25.04,25.08,24.97,25.04,186300.0,25.04,25.08,24.97,25.04,186300.0
2009-08-12 11:50:00,25.04,25.07,25.0,25.04,90200.0,25.04,25.07,25.0,25.04,90200.0
2009-08-12 12:00:00,25.04,25.06,25.0,25.01,71200.0,25.04,25.06,25.0,25.01,71200.0
2009-08-12 12:10:00,25.02,25.04,24.99,25.01,203700.0,25.02,25.04,24.99,25.01,203700.0
2009-08-12 12:20:00,25.01,25.08,24.99,25.07,121600.0,25.01,25.08,24.99,25.07,121600.0
2009-08-12 12:30:00,25.07,25.13,25.05,25.13,96700.0,25.07,25.13,25.05,25.13,96700.0
2009-08-12 12:40:00,25.12,25.14,25.03,25.03,57000.0,25.12,25.14,25.03,25.03,57000.0
2009-08-12 12:50:00,25.03,25.08,25.0,25.07,74200.0,25.03,25.08,25.0,25.07,74200.0
2009-08-12 13:00:00,25.06,25.08,25.02,25.06,43700.0,25.06,25.08,25.02,25.06,43700.0
2009-08-12 13:10:00,25.07,25.12,25.05,25.08,55700.0,25.07,25.12,25.05,25.08,55700.0
2009-08-12 13:20:00,25.08,25.1,25.03,25.06,82200.0,25.08,25.1,25.03,25.06,82200.0
2009-08-12 13:30:00,25.06,25.06,24.96,24.98,96200.0,25.06,25.06,24.96,24.98,96200.0
2009-08-12 13:40:00,24.97,25.04,24.94,25.03,139800.0,24.97,25.04,24.94,25.03,139800.0
2009-08-12 13:50:00,25.03,25.06,24.99,25.0,141600.0,25.03,25.06,24.99,25.0,141600.0
2009-08-12 14:00:00,25.0,25.03,24.97,24.97,139000.0,25.0,25.03,24.97,24.97,139000.0
2009-08-12 14:10:00,24.97,25.08,24.91,24.95,159900.0,24.97,25.08,24.91,24.95,159900.0
2009-08-12 14:20:00,24.96,25.06,24.87,24.88,255300.0,24.96,25.06,24.87,24.88,255300.0
2009-08-12 14:30:00,24.87,24.9,24.81,24.82,116800.0,24.87,24.9,24.81,24.82,116800.0
2009-08-12 14:40:00,24.82,24.83,24.77,24.8,345400.0,24.82,24.83,24.77,24.8,345400.0
2009-08-12 14:50:00,24.8,25.05,24.79,25.04,216000.0,24.8,25.05,24.79,25.04,216000.0
2009-08-12 15:00:00,25.04,25.1,24.94,24.95,204600.0,25.04,25.1,24.94,24.95,204600.0
2009-08-12 15:10:00,24.95,24.95,24.88,24.9,187700.0,24.95,24.95,24.88,24.9,187700.0
2009-08-12 15:20:00,24.91,24.91,24.82,24.85,240400.0,24.91,24.91,24.82,24.85,240400.0
2009-08-12 15:30:00,24.84,24.92,24.79,24.91,282200.0,24.84,24.92,24.79,24.91,282200.0
2009-08-12 15:40:00,24.9,24.91,24.79,24.8,410500.0,24.9,24.91,24.79,24.8,410500.0
2009-08-12 15:50:00,24.8,24.81,24.63,24.71,797300.0,24.8,24.81,24.63,24.71,797300.0
2009-08-13 09:30:00,24.76,24.89,24.3,24.32,250100.0,24.76,24.89,24.3,24.32,250100.0
2009-08-13 09:40:00,24.31,24.51,24.18,24.46,415600.0,24.31,24.51,24.18,24.46,415600.0
2009-08-13 09:50:00,24.46,24.46,24.2,24.3,415700.0,24.46,24.46,24.2,24.3,415700.0
2009-08-13 10:00:00,24.29,24.3,24.14,24.18,137900.0,24.29,24.3,24.14,24.18,137900.0
2009-08-13 10:10:00,24.16,24.2,23.81,23.92,496800.0,24.16,24.2,23.81,23.92,496800.0
2009-08-13 10:20:00,23.92,24.2,23.91,24.11,590100.0,23.92,24.2,23.91,24.11,590100.0
2009-08-13 10:30:00,24.12,24.41,24.1,24.39,265400.0,24.12,24.41,24.1,24.39,265400.0
2009-08-13 10:40:00,24.38,24.53,24.38,24.42,183500.0,24.38,24.53,24.38,24.42,183500.0
2009-08-13 10:50:00,24.43,24.57,24.38,24.51,304200.0,24.43,24.57,24.38,24.51,304200.0
2009-08-13 11:00:00,24.51,24.52,24.31,24.38,356000.0,24.51,24.52,24.31,24.38,356000.0
2009-08-13 11:10:00,24.37,24.37,24.25,24.36,127000.0,24.37,24.37,24.25,24.36,127000.0
2009-08-13 11:20:00,24.35,24.39,24.31,24.37,119600.0,24.35,24.39,24.31,24.37,119600.0
2009-08-13 11:30:00,24.38,24.42,24.32,24.32,153900.0,24.38,24.42,24.32,24.32,153900.0
2009-08-13 11:40:00,24.32,24.33,24.22,24.27,107900.0,24.32,24.33,24.22,24.27,107900.0
2009-08-13 11:50:00,24.28,24.33,24.23,24.28,292000.0,24.28,24.33,24.23,24.28,292000.0
2009-08-13 12:00:00,24.27,24.3,24.2,24.21,67700.0,24.27,24.3,24.2,24.21,67700.0
2009-08-13 12:10:00,24.19,24.2,24.17,24.2,98400.0,24.19,24.2,24.17,24.2,98400.0
2009-08-13 12:20:00,24.2,24.25,24.19,24.24,231000.0,24.2,24.25,24.19,24.24,231000.0
2009-08-13 12:30:00,24.23,24.35,24.23,24.34,510900.0,24.23,24.35,24.23,24.34,510900.0
2009-08-13 12:40:00,24.34,24.38,24.26,24.38,141000.0,24.34,24.38,24.26,24.38,141000.0
2009-08-13 12:50:00,24.37,24.38,24.3,24.3,38800.0,24.37,24.38,24.3,24.3,38800.0
2009-08-13 13:00:00,24.31,24.33,24.29,24.32,97000.0,24.31,24.33,24.29,24.32,97000.0
2009-08-13 13:10:00,24.33,24.36,24.29,24.32,227400.0,24.33,24.36,24.29,24.32,227400.0
2009-08-13 13:20:00,24.32,24.32,24.23,24.23,124600.0,24.32,24.32,24.23,24.23,124600.0
2009-08-13 13:30:00,24.23,24.3,24.23,24.23,121000.0,24.23,24.3,24.23,24.23,121000.0
2009-08-13 13:40:00,24.24,24.26,24.2,24.22,66800.0,24.24,24.26,24.2,24.22,66800.0
2009-08-13 13:50:00,24.22,24.24,24.14,24.22,295800.0,24.22,24.24,24.14,24.22,295800.0
2009-08-13 14:00:00,24.21,24.22,24.13,24.2,196000.0,24.21,24.22,24.13,24.2,196000.0
2009-08-13 14:10:00,24.19,24.2,24.05,24.11,165300.0,24.19,24.2,24.05,24.11,165300.0
2009-08-13 14:20:00,24.09,24.11,24.06,24.11,202500.0,24.09,24.11,24.06,24.11,202500.0
2009-08-13 14:30:00,24.11,24.16,24.06,24.12,176600.0,24.11,24.16,24.06,24.12,176600.0
2009-08-13 14:40:00,24.12,24.18,24.05,24.06,128800.0,24.12,24.18,24.05,24.06,128800.0
2009-08-13 14:50:00,24.06,24.08,23.95,23.95,269700.0,24.06,24.08,23.95,23.95,269700.0
2009-08-13 15:00:00,23.95,24.09,23.94,24.08,271500.0,23.95,24.09,23.94,24.08,271500.0
2009-08-13 15:10:00,24.08,24.2,24.05,24.05,352600.0,24.08,24.2,24.05,24.05,352600.0
2009-08-13 15:20:00,24.05,24.07,23.98,24.06,258300.0,24.05,24.07,23.98,24.06,258300.0
2009-08-13 15:30:00,24.06,24.15,24.02,24.05,502100.0,24.06,24.15,24.02,24.05,502100.0
2009-08-13 15:40:00,24.04,24.14,24.04,24.12,445900.0,24.04,24.14,24.04,24.12,445900.0
2009-08-13 15:50:00,24.12,24.22,24.11,24.2,682900.0,24.12,24.22,24.11,24.2,682900.0
2009-08-14 09:30:00,25.24,25.61,25.17,25.36,1750100.0,25.24,25.61,25.17,25.36,1750100.0
2009-08-14 09:40:00,25.36,25.58,25.27,25.36,1173300.0,25.36,25.58,25.27,25.36,1173300.0
2009-08-14 09:50:00,25.37,25.38,25.08,25.23,1434500.0,25.37,25.38,25.08,25.23,1434500.0
2009-08-14 10:00:00,25.23,25.41,25.12,25.35,862300.0,25.23,25.41,25.12,25.35,862300.0
2009-08-14 10:10:00,25.35,25.4,25.24,25.39,411800.0,25.35,25.4,25.24,25.39,411800.0
2009-08-14 10:20:00,25.4,25.44,25.3,25.4,533400.0,25.4,25.44,25.3,25.4,533400.0
2009-08-14 10:30:00,25.4,25.47,25.34,25.45,515600.0,25.4,25.47,25.34,25.45,515600.0
2009-08-14 10:40:00,25.44,25.45,25.33,25.37,382400.0,25.44,25.45,25.33,25.37,382400.0
2009-08-14 10:50:00,25.37,25.38,25.2,25.3,437100.0,25.37,25.38,25.2,25.3,437100.0
2009-08-14 11:00:00,25.3,25.34,25.25,25.3,195200.0,25.3,25.34,25.25,25.3,195200.0
2009-08-14 11:10:00,25.31,25.31,25.21,25.23,358200.0,25.31,25.31,25.21,25.23,358200.0
2009-08-14 11:20:00,25.23,25.28,25.21,25.22,330600.0,25.23,25.28,25.21,25.22,330600.0
2009-08-14 11:30:00,25.21,25.26,25.17,25.25,152900.0,25.21,25.26,25.17,25.25,152900.0
2009-08-14 11:40:00,25.25,25.3,25.24,25.29,378700.0,25.25,25.3,25.24,25.29,378700.0
2009-08-14 11:50:00,25.29,25.31,25.25,25.27,215000.0,25.29,25.31,25.25,25.27,215000.0
2009-08-14 12:00:00,25.27,25.33,25.27,25.32,167900.0,25.27,25.33,25.27,25.32,167900.0
2009-08-14 12:10:00,25.31,25.32,25.25,25.26,166300.0,25.31,25.32,25.25,25.26,166300.0
2009-08-14 12:20:00,25.25,25.28,25.23,25.25,352400.0,25.25,25.28,25.23,25.25,352400.0
2009-08-14 12:30:00,25.25,25.25,25.17,25.2,171700.0,25.25,25.25,25.17,25.2,171700.0
2009-08-14 12:40:00,25.19,25.21,25.12,25.14,111700.0,25.19,25.21,25.12,25.14,111700.0
2009-08-14 12:50:00,25.14,25.15,25.03,25.05,142200.0,25.14,25.15,25.03,25.05,142200.0
2009-08-14 13:00:00,25.06,25.12,25.05,25.11,84000.0,25.06,25.12,25.05,25.11,84000.0
2009-08-14 13:10:00,25.1,25.17,25.1,25.16,112400.0,25.1,25.17,25.1,25.16,112400.0
2009-08-14 13:20:00,25.16,25.18,25.14,25.15,92300.0,25.16,25.18,25.14,25.15,92300.0
2009-08-14 13:30:00,25.14,25.23,25.14,25.19,141900.0,25.14,25.23,25.14,25.19,141900.0
2009-08-14 13:40:00,25.19,25.23,25.18,25.23,196900.0,25.19,25.23,25.18,25.23,196900.0
2009-08-14 13:50:00,25.22,25.23,25.22,25.23,34000.0,25.22,25.23,25.22,25.23,34000.0
2009-08-14 14:00:00,25.23,25.23,25.18,25.18,121400.0,25.23,25.23,25.18,25.18,121400.0
2009-08-14 14:10:00,25.19,25.19,25.15,25.17,81500.0,25.19,25.19,25.15,25.17,81500.0
2009-08-14 14:20:00,25.18,25.18,25.12,25.13,123300.0,25.18,25.18,25.12,25.13,123300.0
2009-08-14 14:30:00,25.12,25.18,25.09,25.17,219800.0,25.12,25.18,25.09,25.17,219800.0
2009-08-14 14:40:00,25.17,25.22,25.17,25.19,130900.0,25.17,25.22,25.17,25.19,130900.0
2009-08-14 14:50:00,25.19,25.21,25.19,25.2,129900.0,25.19,25.21,25.19,25.2,129900.0
2009-08-14 15:00:00,25.2,25.21,25.16,25.17,72500.0,25.2,25.21,25.16,25.17,72500.0
2009-08-14 15:10:00,25.17,25.17,25.16,25.17,56000.0,25.17,25.17,25.16,25.17,56000.0
2009-08-14 15:20:00,25.17,25.17,25.13,25.15,138100.0,25.17,25.17,25.13,25.15,138100.0
2009-08-14 15:30:00,25.15,25.27,25.14,25.26,274000.0,25.15,25.27,25.14,25.26,274000.0
2009-08-14 15:40:00,25.26,25.31,25.23,25.31,220200.0,25.26,25.31,25.23,25.31,220200.0
2009-08-14 15:50:00,25.31,25.4,25.29,25.38,421100.0,25.31,25.4,25.29,25.38,421100.0
2009-08-17 09:30:00,24.7,24.96,24.56,24.63,325800.0,24.7,24.96,24.56,24.63,325800.0
2009-08-17 09:40:00,24.62,24.74,24.41,24.42,157500.0,24.62,24.74,24.41,24.42,157500.0
2009-08-17 09:50:00,24.44,24.61,24.43,24.6,142700.0,24.44,24.61,24.43,24.6,142700.0
2009-08-17 10:00:00,24.59,24.62,24.36,24.38,143900.0,24.59,24.62,24.36,24.38,143900.0
2009-08-17 10:10:00,24.37,24.39,24.27,24.28,211800.0,24.37,24.39,24.27,24.28,211800.0
2009-08-17 10:20:00,24.27,24.42,24.27,24.42,294500.0,24.27,24.42,24.27,24.42,294500.0
2009-08-17 10:30:00,24.41,24.43,24.25,24.29,138900.0,24.41,24.43,24.25,24.29,138900.0
2009-08-17 10:40:00,24.29,24.31,24.15,24.15,207000.0,24.29,24.31,24.15,24.15,207000.0
2009-08-17 10:50:00,24.14,24.18,24.05,24.05,267400.0,24.14,24.18,24.05,24.05,267400.0
2009-08-17 11:00:00,24.06,24.08,24.0,24.07,163600.0,24.06,24.08,24.0,24.07,163600.0
2009-08-17 11:10:00,24.07,24.1,24.04,24.09,176600.0,24.07,24.1,24.04,24.09,176600.0
2009-08-17 11:20:00,24.1,24.25,24.1,24.24,167700.0,24.1,24.25,24.1,24.24,167700.0
2009-08-17 11:30:00,24.23,24.24,24.12,24.13,96700.0,24.23,24.24,24.12,24.13,96700.0
2009-08-17 11:40:00,24.13,24.14,24.06,24.09,180100.0,24.13,24.14,24.06,24.09,180100.0
2009-08-17 11:50:00,24.08,24.1,24.05,24.05,131000.0,24.08,24.1,24.05,24.05,131000.0
2009-08-17 12:00:00,24.06,24.09,24.03,24.04,33900.0,24.06,24.09,24.03,24.04,33900.0
2009-08-17 12:10:00,24.03,24.04,24.01,24.02,27600.0,24.03,24.04,24.01,24.02,27600.0
2009-08-17 12:20:00,24.02,24.04,23.99,24.0,47800.0,24.02,24.04,23.99,24.0,47800.0
2009-08-17 12:30:00,24.0,24.0,23.95,23.97,74300.0,24.0,24.0,23.95,23.97,74300.0
2009-08-17 12:40:00,23.97,23.98,23.93,23.94,89800.0,23.97,23.98,23.93,23.94,89800.0
2009-08-17 12:50:00,23.94,23.94,23.9,23.92,59000.0,23.94,23.94,23.9,23.92,59000.0
2009-08-17 13:00:00,23.91,23.92,23.88,23.9,111000.0,23.91,23.92,23.88,23.9,111000.0
2009-08-17 13:10:00,23.9,23.97,23.89,23.97,84800.0,23.9,23.97,23.89,23.97,84800.0
2009-08-17 13:20:00,23.97,23.98,23.94,23.97,52900.0,23.97,23.98,23.94,23.97,52900.0
2009-08-17 13:30:00,23.97,23.98,23.93,23.94,83000.0,23.97,23.98,23.93,23.94,83000.0
2009-08-17 13:40:00,23.93,23.98,23.93,23.95,50600.0,23.93,23.98,23.93,23.95,50600.0
2009-08-17 13:50:00,23.94,23.97,23.93,23.97,75200.0,23.94,23.97,23.93,23.97,75200.0
2009-08-17 14:00:00,23.97,23.97,23.95,23.95,45300.0,23.97,23.97,23.95,23.95,45300.0
2009-08-17 14:10:00,23.95,23.98,23.95,23.98,70900.0,23.95,23.98,23.95,23.98,70900.0
2009-08-17 14:20:00,23.98,23.98,23.93,23.96,138400.0,23.98,23.98,23.93,23.96,138400.0
2009-08-17 14:30:00,23.96,23.97,23.9,23.91,62800.0,23.96,23.97,23.9,23.91,62800.0
2009-08-17 14:40:00,23.9,23.91,23.85,23.87,75100.0,23.9,23.91,23.85,23.87,75100.0
2009-08-17 14:50:00,23.87,23.92,23.86,23.92,75400.0,23.87,23.92,23.86,23.92,75400.0
2009-08-17 15:00:00,23.92,23.96,23.91,23.95,139300.0,23.92,23.96,23.91,23.95,139300.0
2009-08-17 15:10:00,23.96,23.96,23.87,23.89,97900.0,23.96,23.96,23.87,23.89,97900.0
2009-08-17 15:20:00,23.9,23.9,23.8,23.83,198000.0,23.9,23.9,23.8,23.83,198000.0
2009-08-17 15:30:00,23.82,23.88,23.82,23.87,87600.0,23.82,23.88,23.82,23.87,87600.0
2009-08-17 15:40:00,23.87,23.89,23.86,23.87,188400.0,23.87,23.89,23.86,23.87,188400.0
2009-08-17 15:50:00,23.86,23.9,23.82,23.84,392900.0,23.86,23.9,23.82,23.84,392900.0
2009-08-18 09:30:00,24.1,24.26,23.96,24.15,197200.0,24.1,24.26,23.96,24.15,197200.0
2009-08-18 09:40:00,24.14,24.15,23.97,24.03,217000.0,24.14,24.15,23.97,24.03,217000.0
2009-08-18 09:50:00,24.03,24.06,23.96,24.06,237900.0,24.03,24.06,23.96,24.06,237900.0
2009-08-18 10:00:00,24.04,24.11,24.03,24.08,188000.0,24.04,24.11,24.03,24.08,188000.0
2009-08-18 10:10:00,24.08,24.11,24.04,24.05,72100.0,24.08,24.11,24.04,24.05,72100.0
2009-08-18 10:20:00,24.06,24.1,24.0,24.02,181400.0,24.06,24.1,24.0,24.02,181400.0
2009-08-18 10:30:00,24.01,24.01,23.98,23.99,166600.0,24.01,24.01,23.98,23.99,166600.0
2009-08-18 10:40:00,23.98,24.04,23.98,24.0,160400.0,23.98,24.04,23.98,24.0,160400.0
2009-08-18 10:50:00,24.0,24.02,23.96,23.97,89400.0,24.0,24.02,23.96,23.97,89400.0
2009-08-18 11:00:00,23.98,24.02,23.97,24.02,95200.0,23.98,24.02,23.97,24.02,95200.0
2009-08-18 11:10:00,24.03,24.1,24.02,24.04,85000.0,24.03,24.1,24.02,24.04,85000.0
2009-08-18 11:20:00,24.05,24.06,24.02,24.03,84100.0,24.05,24.06,24.02,24.03,84100.0
2009-08-18 11:30:00,24.04,24.07,24.03,24.05,127600.0,24.04,24.07,24.03,24.05,127600.0
2009-08-18 11:40:00,24.05,24.05,24.04,24.05,46100.0,24.05,24.05,24.04,24.05,46100.0
2009-08-18 11:50:00,24.05,24.07,24.04,24.07,130200.0,24.05,24.07,24.04,24.07,130200.0
2009-08-18 12:00:00,24.07,24.11,24.04,24.09,126200.0,24.07,24.11,24.04,24.09,126200.0
2009-08-18 12:10:00,24.07,24.13,24.07,24.13,43500.0,24.07,24.13,24.07,24.13,43500.0
2009-08-18 12:20:00,24.13,24.14,24.12,24.14,41400.0,24.13,24.14,24.12,24.14,41400.0
2009-08-18 12:30:00,24.14,24.14,24.13,24.13,36500.0,24.14,24.14,24.13,24.13,36500.0
2009-08-18 12:40:00,24.13,24.18,24.13,24.18,72800.0,24.13,24.18,24.13,24.18,72800.0
2009-08-18 12:50:00,24.18,24.24,24.18,24.22,50600.0,24.18,24.24,24.18,24.22,50600.0
2009-08-18 13:00:00,24.23,24.28,24.23,24.27,31100.0,24.23,24.28,24.23,24.27,31100.0
2009-08-18 13:10:00,24.27,24.28,24.23,24.25,36300.0,24.27,24.28,24.23,24.25,36300.0
2009-08-18 13:20:00,24.24,24.27,24.23,24.27,26700.0,24.24,24.27,24.23,24.27,26700.0
2009-08-18 13:30:00,24.27,24.29,24.19,24.2,50700.0,24.27,24.29,24.19,24.2,50700.0
2009-08-18 13:40:00,24.19,24.26,24.19,24.25,42200.0,24.19,24.26,24.19,24.25,42200.0
2009-08-18 13:50:00,24.25,24.28,24.25,24.28,32600.0,24.25,24.28,24.25,24.28,32600.0
2009-08-18 14:00:00,24.28,24.33,24.27,24.33,62200.0,24.28,24.33,24.27,24.33,62200.0
2009-08-18 14:10:00,24.32,24.37,24.32,24.34,42700.0,24.32,24.37,24.32,24.34,42700.0
2009-08-18 14:20:00,24.34,24.38,24.33,24.38,47500.0,24.34,24.38,24.33,24.38,47500.0
2009-08-18 14:30:00,24.38,24.39,24.32,24.33,50100.0,24.38,24.39,24.32,24.33,50100.0
2009-08-18 14:40:00,24.33,24.33,24.27,24.29,63200.0,24.33,24.33,24.27,24.29,63200.0
2009-08-18 14:50:00,24.29,24.31,24.28,24.29,53400.0,24.29,24.31,24.28,24.29,53400.0
2009-08-18 15:00:00,24.29,24.33,24.25,24.33,109100.0,24.29,24.33,24.25,24.33,109100.0
2009-08-18 15:10:00,24.33,24.37,24.28,24.31,145000.0,24.33,24.37,24.28,24.31,145000.0
2009-08-18 15:20:00,24.31,24.32,24.28,24.29,60100.0,24.31,24.32,24.28,24.29,60100.0
2009-08-18 15:30:00,24.29,24.34,24.28,24.3,174000.0,24.29,24.34,24.28,24.3,174000.0
2009-08-18 15:40:00,24.31,24.33,24.28,24.3,318300.0,24.31,24.33,24.28,24.3,318300.0
2009-08-18 15:50:00,24.3,24.38,24.3,24.32,594100.0,24.3,24.38,24.3,24.32,594100.0
2009-08-19 09:30:00,23.92,24.0,23.65,23.85,170200.0,23.92,24.0,23.65,23.85,170200.0
2009-08-19 09:40:00,23.86,24.03,23.79,23.94,153700.0,23.86,24.03,23.79,23.94,153700.0
2009-08-19 09:50:00,23.95,24.01,23.83,23.83,138800.0,23.95,24.01,23.83,23.83,138800.0
2009-08-19 10:00:00,23.83,24.06,23.81,24.01,325300.0,23.83,24.06,23.81,24.01,325300.0
2009-08-19 10:10:00,24.01,24.08,23.97,24.07,136600.0,24.01,24.08,23.97,24.07,136600.0
2009-08-19 10:20:00,24.06,24.13,23.95,23.96,77700.0,24.06,24.13,23.95,23.96,77700.0
2009-08-19 10:30:00,23.96,24.02,23.93,23.99,83100.0,23.96,24.02,23.93,23.99,83100.0
2009-08-19 10:40:00,23.99,24.03,23.93,23.96,57600.0,23.99,24.03,23.93,23.96,57600.0
2009-08-19 10:50:00,23.95,23.95,23.88,23.9,80400.0,23.95,23.95,23.88,23.9,80400.0
2009-08-19 11:00:00,23.9,23.92,23.88,23.9,78000.0,23.9,23.92,23.88,23.9,78000.0
2009-08-19 11:10:00,23.89,23.9,23.78,23.8,79700.0,23.89,23.9,23.78,23.8,79700.0
2009-08-19 11:20:00,23.81,23.81,23.75,23.79,46000.0,23.81,23.81,23.75,23.79,46000.0
2009-08-19 11:30:00,23.79,23.82,23.75,23.78,40600.0,23.79,23.82,23.75,23.78,40600.0
2009-08-19 11:40:00,23.77,23.84,23.77,23.83,42700.0,23.77,23.84,23.77,23.83,42700.0
2009-08-19 11:50:00,23.83,23.99,23.83,23.98,98300.0,23.83,23.99,23.83,23.98,98300.0
2009-08-19 12:00:00,23.99,24.17,23.98,24.16,74900.0,23.99,24.17,23.98,24.16,74900.0
2009-08-19 12:10:00,24.16,24.21,24.15,24.19,62600.0,24.16,24.21,24.15,24.19,62600.0
2009-08-19 12:20:00,24.19,24.19,24.12,24.13,78900.0,24.19,24.19,24.12,24.13,78900.0
2009-08-19 12:30:00,24.13,24.27,24.11,24.27,49300.0,24.13,24.27,24.11,24.27,49300.0
2009-08-19 12:40:00,24.27,24.27,24.18,24.19,68600.0,24.27,24.27,24.18,24.19,68600.0
2009-08-19 12:50:00,24.19,24.22,24.19,24.19,39700.0,24.19,24.22,24.19,24.19,39700.0
2009-08-19 13:00:00,24.19,24.2,24.14,24.15,92700.0,24.19,24.2,24.14,24.15,92700.0
2009-08-19 13:10:00,24.15,24.15,24.11,24.11,48300.0,24.15,24.15,24.11,24.11,48300.0
2009-08-19 13:20:00,24.11,24.15,24.11,24.15,41400.0,24.11,24.15,24.11,24.15,41400.0
2009-08-19 13:30:00,24.14,24.16,24.13,24.15,38400.0,24.14,24.16,24.13,24.15,38400.0
2009-08-19 13:40:00,24.16,24.23,24.14,24.23,41000.0,24.16,24.23,24.14,24.23,41000.0
2009-08-19 13:50:00,24.22,24.24,24.2,24.23,29600.0,24.22,24.24,24.2,24.23,29600.0
2009-08-19 14:00:00,24.23,24.26,24.21,24.21,32600.0,24.23,24.26,24.21,24.21,32600.0
2009-08-19 14:10:00,24.22,24.23,24.2,24.22,31000.0,24.22,24.23,24.2,24.22,31000.0
2009-08-19 14:20:00,24.23,24.26,24.2,24.25,45900.0,24.23,24.26,24.2,24.25,45900.0
2009-08-19 14:30:00,24.26,24.26,24.17,24.17,56800.0,24.26,24.26,24.17,24.17,56800.0
2009-08-19 14:40:00,24.17,24.17,24.14,24.14,44700.0,24.17,24.17,24.14,24.14,44700.0
2009-08-19 14:50:00,24.14,24.23,24.11,24.22,60700.0,24.14,24.23,24.11,24.22,60700.0
2009-08-19 15:00:00,24.22,24.24,24.17,24.18,57200.0,24.22,24.24,24.17,24.18,57200.0
2009-08-19 15:10:00,24.18,24.18,24.09,24.09,121500.0,24.18,24.18,24.09,24.09,121500.0
2009-08-19 15:20:00,24.09,24.12,24.09,24.11,80200.0,24.09,24.12,24.09,24.11,80200.0
2009-08-19 15:30:00,24.11,24.12,24.07,24.1,225100.0,24.11,24.12,24.07,24.1,225100.0
2009-08-19 15:40:00,24.1,24.15,24.09,24.15,146300.0,24.1,24.15,24.09,24.15,146300.0
2009-08-19 15:50:00,24.15,24.17,24.11,24.17,416100.0,24.15,24.17,24.11,24.17,416100.0
2009-08-20 09:30:00,24.2,24.37,24.17,24.37,271000.0,24.2,24.37,24.17,24.37,271000.0
2009-08-20 09:40:00,24.38,24.48,24.33,24.47,52500.0,24.38,24.48,24.33,24.47,52500.0
2009-08-20 09:50:00,24.47,24.55,24.41,24.55,53500.0,24.47,24.55,24.41,24.55,53500.0
2009-08-20 10:00:00,24.57,24.59,24.35,24.37,84700.0,24.57,24.59,24.35,24.37,84700.0
2009-08-20 10:10:00,24.4,24.42,24.34,24.41,41400.0,24.4,24.42,24.34,24.41,41400.0
2009-08-20 10:20:00,24.39,24.42,24.37,24.39,35800.0,24.39,24.42,24.37,24.39,35800.0
2009-08-20 10:30:00,24.41,24.43,24.31,24.31,55200.0,24.41,24.43,24.31,24.31,55200.0
2009-08-20 10:40:00,24.32,24.49,24.32,24.49,44100.0,24.32,24.49,24.32,24.49,44100.0
2009-08-20 10:50:00,24.49,24.5,24.4,24.4,28400.0,24.49,24.5,24.4,24.4,28400.0
2009-08-20 11:00:00,24.4,24.41,24.3,24.3,84100.0,24.4,24.41,24.3,24.3,84100.0
2009-08-20 11:10:00,24.31,24.31,24.22,24.28,115900.0,24.31,24.31,24.22,24.28,115900.0
2009-08-20 11:20:00,24.29,24.33,24.27,24.3,46600.0,24.29,24.33,24.27,24.3,46600.0
2009-08-20 11:30:00,24.3,24.34,24.2,24.22,74300.0,24.3,24.34,24.2,24.22,74300.0
2009-08-20 11:40:00,24.22,24.22,24.2,24.2,22200.0,24.22,24.22,24.2,24.2,22200.0
2009-08-20 11:50:00,24.21,24.21,24.18,24.19,43000.0,24.21,24.21,24.18,24.19,43000.0
2009-08-20 12:00:00,24.19,24.24,24.18,24.23,53100.0,24.19,24.24,24.18,24.23,53100.0
2009-08-20 12:10:00,24.23,24.27,24.2,24.25,74100.0,24.23,24.27,24.2,24.25,74100.0
2009-08-20 12:20:00,24.25,24.27,24.24,24.25,30300.0,24.25,24.27,24.24,24.25,30300.0
2009-08-20 12:30:00,24.25,24.25,24.23,24.23,25500.0,24.25,24.25,24.23,24.23,25500.0
2009-08-20 12:40:00,24.24,24.26,24.22,24.24,44600.0,24.24,24.26,24.22,24.24,44600.0
2009-08-20 12:50:00,24.24,24.26,24.23,24.25,54300.0,24.24,24.26,24.23,24.25,54300.0
2009-08-20 13:00:00,24.25,24.33,24.25,24.31,23300.0,24.25,24.33,24.25,24.31,23300.0
2009-08-20 13:10:00,24.3,24.31,24.3,24.3,9200.0,24.3,24.31,24.3,24.3,9200.0
2009-08-20 13:20:00,24.3,24.32,24.3,24.32,18500.0,24.3,24.32,24.3,24.32,18500.0
2009-08-20 13:30:00,24.32,24.32,24.31,24.32,31200.0,24.32,24.32,24.31,24.32,31200.0
2009-08-20 13:40:00,24.31,24.31,24.27,24.31,41700.0,24.31,24.31,24.27,24.31,41700.0
2009-08-20 13:50:00,24.31,24.31,24.24,24.24,50000.0,24.31,24.31,24.24,24.24,50000.0
2009-08-20 14:00:00,24.25,24.25,24.24,24.25,37400.0,24.25,24.25,24.24,24.25,37400.0
2009-08-20 14:10:00,24.25,24.3,24.24,24.29,17400.0,24.25,24.3,24.24,24.29,17400.0
2009-08-20 14:20:00,24.3,24.3,24.26,24.27,21600.0,24.3,24.3,24.26,24.27,21600.0
2009-08-20 14:30:00,24.27,24.27,24.24,24.27,27500.0,24.27,24.27,24.24,24.27,27500.0
2009-08-20 14:40:00,24.27,24.27,24.23,24.25,24100.0,24.27,24.27,24.23,24.25,24100.0
2009-08-20 14:50:00,24.26,24.3,24.25,24.27,21500.0,24.26,24.3,24.25,24.27,21500.0
2009-08-20 15:00:00,24.27,24.31,24.26,24.29,49600.0,24.27,24.31,24.26,24.29,49600.0
2009-08-20 15:10:00,24.3,24.3,24.27,24.28,51500.0,24.3,24.3,24.27,24.28,51500.0
2009-08-20 15:20:00,24.28,24.29,24.24,24.24,92000.0,24.28,24.29,24.24,24.24,92000.0
2009-08-20 15:30:00,24.25,24.27,24.24,24.25,182900.0,24.25,24.27,24.24,24.25,182900.0
2009-08-20 15:40:00,24.26,24.29,24.24,24.26,169200.0,24.26,24.29,24.24,24.26,169200.0
2009-08-20 15:50:00,24.25,24.3,24.23,24.27,246700.0,24.25,24.3,24.23,24.27,246700.0
2009-08-21 09:30:00,24.58,24.6,24.14,24.51,485100.0,24.58,24.6,24.14,24.51,485100.0
2009-08-21 09:40:00,24.51,24.52,24.36,24.37,94100.0,24.51,24.52,24.36,24.37,94100.0
2009-08-21 09:50:00,24.37,24.47,24.3,24.47,103300.0,24.37,24.47,24.3,24.47,103300.0
2009-08-21 10:00:00,24.49,24.76,24.47,24.66,127500.0,24.49,24.76,24.47,24.66,127500.0
2009-08-21 10:10:00,24.67,24.91,24.63,24.8,110400.0,24.67,24.91,24.63,24.8,110400.0
2009-08-21 10:20:00,24.79,24.8,24.68,24.68,52400.0,24.79,24.8,24.68,24.68,52400.0
2009-08-21 10:30:00,24.68,24.78,24.68,24.77,34800.0,24.68,24.78,24.68,24.77,34800.0
2009-08-21 10:40:00,24.76,24.81,24.65,24.65,63600.0,24.76,24.81,24.65,24.65,63600.0
2009-08-21 10:50:00,24.64,24.73,24.62,24.73,27300.0,24.64,24.73,24.62,24.73,27300.0
2009-08-21 11:00:00,24.73,24.78,24.7,24.75,35200.0,24.73,24.78,24.7,24.75,35200.0
2009-08-21 11:10:00,24.75,24.76,24.68,24.69,25800.0,24.75,24.76,24.68,24.69,25800.0
2009-08-21 11:20:00,24.69,24.7,24.64,24.64,72100.0,24.69,24.7,24.64,24.64,72100.0
2009-08-21 11:30:00,24.63,24.71,24.62,24.67,57700.0,24.63,24.71,24.62,24.67,57700.0
2009-08-21 11:40:00,24.67,24.72,24.65,24.66,42700.0,24.67,24.72,24.65,24.66,42700.0
2009-08-21 11:50:00,24.66,24.68,24.61,24.61,44100.0,24.66,24.68,24.61,24.61,44100.0
2009-08-21 12:00:00,24.61,24.62,24.58,24.61,49500.0,24.61,24.62,24.58,24.61,49500.0
2009-08-21 12:10:00,24.61,24.62,24.58,24.58,25000.0,24.61,24.62,24.58,24.58,25000.0
2009-08-21 12:20:00,24.59,24.64,24.56,24.56,157100.0,24.59,24.64,24.56,24.56,157100.0
2009-08-21 12:30:00,24.56,24.6,24.54,24.59,88800.0,24.56,24.6,24.54,24.59,88800.0
2009-08-21 12:40:00,24.59,24.65,24.58,24.65,34300.0,24.59,24.65,24.58,24.65,34300.0
2009-08-21 12:50:00,24.65,24.66,24.64,24.65,23300.0,24.65,24.66,24.64,24.65,23300.0
2009-08-21 13:00:00,24.64,24.67,24.64,24.66,35100.0,24.64,24.67,24.64,24.66,35100.0
2009-08-21 13:10:00,24.65,24.67,24.64,24.66,44400.0,24.65,24.67,24.64,24.66,44400.0
2009-08-21 13:20:00,24.66,24.66,24.6,24.6,83100.0,24.66,24.66,24.6,24.6,83100.0
2009-08-21 13:30:00,24.6,24.61,24.56,24.56,90500.0,24.6,24.61,24.56,24.56,90500.0
2009-08-21 13:40:00,24.56,24.58,24.5,24.52,58100.0,24.56,24.58,24.5,24.52,58100.0
2009-08-21 13:50:00,24.52,24.54,24.49,24.5,79400.0,24.52,24.54,24.49,24.5,79400.0
2009-08-21 14:00:00,24.51,24.52,24.49,24.51,51800.0,24.51,24.52,24.49,24.51,51800.0
2009-08-21 14:10:00,24.51,24.54,24.49,24.49,70500.0,24.51,24.54,24.49,24.49,70500.0
2009-08-21 14:20:00,24.49,24.51,24.49,24.51,47000.0,24.49,24.51,24.49,24.51,47000.0
2009-08-21 14:30:00,24.51,24.52,24.49,24.5,54400.0,24.51,24.52,24.49,24.5,54400.0
2009-08-21 14:40:00,24.5,24.5,24.49,24.5,41300.0,24.5,24.5,24.49,24.5,41300.0
2009-08-21 14:50:00,24.5,24.5,24.49,24.5,38900.0,24.5,24.5,24.49,24.5,38900.0
2009-08-21 15:00:00,24.5,24.53,24.49,24.53,97100.0,24.5,24.53,24.49,24.53,97100.0
2009-08-21 15:10:00,24.52,24.6,24.52,24.6,153300.0,24.52,24.6,24.52,24.6,153300.0
2009-08-21 15:20:00,24.6,24.6,24.58,24.59,99500.0,24.6,24.6,24.58,24.59,99500.0
2009-08-21 15:30:00,24.59,24.6,24.58,24.58,148600.0,24.59,24.6,24.58,24.58,148600.0
2009-08-21 15:40:00,24.58,24.59,24.53,24.55,154100.0,24.58,24.59,24.53,24.55,154100.0
2009-08-21 15:50:00,24.55,24.56,24.49,24.5,532500.0,24.55,24.56,24.49,24.5,532500.0
2009-08-24 09:30:00,24.54,24.54,24.26,24.3,160100.0,24.54,24.54,24.26,24.3,160100.0
2009-08-24 09:40:00,24.3,24.4,24.17,24.2,236400.0,24.3,24.4,24.17,24.2,236400.0
2009-08-24 09:50:00,24.19,24.26,24.12,24.21,182500.0,24.19,24.26,24.12,24.21,182500.0
2009-08-24 10:00:00,24.21,24.35,24.17,24.35,138900.0,24.21,24.35,24.17,24.35,138900.0
2009-08-24 10:10:00,24.35,24.35,24.26,24.28,120700.0,24.35,24.35,24.26,24.28,120700.0
2009-08-24 10:20:00,24.28,24.29,24.25,24.26,129900.0,24.28,24.29,24.25,24.26,129900.0
2009-08-24 10:30:00,24.27,24.38,24.27,24.31,103800.0,24.27,24.38,24.27,24.31,103800.0
2009-08-24 10:40:00,24.31,24.39,24.31,24.38,65800.0,24.31,24.39,24.31,24.38,65800.0
2009-08-24 10:50:00,24.38,24.42,24.38,24.38,63400.0,24.38,24.42,24.38,24.38,63400.0
2009-08-24 11:00:00,24.39,24.43,24.38,24.41,53000.0,24.39,24.43,24.38,24.41,53000.0
2009-08-24 11:10:00,24.41,24.44,24.4,24.43,62100.0,24.41,24.44,24.4,24.43,62100.0
2009-08-24 11:20:00,24.42,24.43,24.39,24.39,38600.0,24.42,24.43,24.39,24.39,38600.0
2009-08-24 11:30:00,24.39,24.4,24.39,24.39,19600.0,24.39,24.4,24.39,24.39,19600.0
2009-08-24 11:40:00,24.4,24.4,24.31,24.31,41500.0,24.4,24.4,24.31,24.31,41500.0
2009-08-24 11:50:00,24.32,24.32,24.28,24.28,22100.0,24.32,24.32,24.28,24.28,22100.0
2009-08-24 12:00:00,24.28,24.29,24.21,24.22,66400.0,24.28,24.29,24.21,24.22,66400.0
2009-08-24 12:10:00,24.21,24.22,24.18,24.18,57800.0,24.21,24.22,24.18,24.18,57800.0
2009-08-24 12:20:00,24.18,24.18,24.1,24.12,86300.0,24.18,24.18,24.1,24.12,86300.0
2009-08-24 12:30:00,24.11,24.16,24.11,24.16,52800.0,24.11,24.16,24.11,24.16,52800.0
2009-08-24 12:40:00,24.16,24.18,24.16,24.18,17700.0,24.16,24.18,24.16,24.18,17700.0
2009-08-24 12:50:00,24.17,24.18,24.14,24.16,36300.0,24.17,24.18,24.14,24.16,36300.0
2009-08-24 13:00:00,24.15,24.15,24.0,24.0,106200.0,24.15,24.15,24.0,24.0,106200.0
2009-08-24 13:10:00,24.0,24.04,23.99,24.03,107300.0,24.0,24.04,23.99,24.03,107300.0
2009-08-24 13:20:00,24.02,24.03,23.94,23.94,171000.0,24.02,24.03,23.94,23.94,171000.0
2009-08-24 13:30:00,23.94,24.08,23.94,24.08,166700.0,23.94,24.08,23.94,24.08,166700.0
2009-08-24 13:40:00,24.08,24.1,24.03,24.05,138700.0,24.08,24.1,24.03,24.05,138700.0
2009-08-24 13:50:00,24.05,24.08,24.05,24.07,18500.0,24.05,24.08,24.05,24.07,18500.0
2009-08-24 14:00:00,24.07,24.09,24.03,24.06,30800.0,24.07,24.09,24.03,24.06,30800.0
2009-08-24 14:10:00,24.06,24.14,24.06,24.13,18500.0,24.06,24.14,24.06,24.13,18500.0
2009-08-24 14:20:00,24.12,24.12,24.05,24.06,39100.0,24.12,24.12,24.05,24.06,39100.0
2009-08-24 14:30:00,24.05,24.09,24.01,24.06,63400.0,24.05,24.09,24.01,24.06,63400.0
2009-08-24 14:40:00,24.05,24.09,24.04,24.05,43300.0,24.05,24.09,24.04,24.05,43300.0
2009-08-24 14:50:00,24.05,24.09,24.02,24.07,48800.0,24.05,24.09,24.02,24.07,48800.0
2009-08-24 15:00:00,24.07,24.07,23.97,23.97,82700.0,24.07,24.07,23.97,23.97,82700.0
2009-08-24 15:10:00,23.98,24.0,23.95,23.98,45800.0,23.98,24.0,23.95,23.98,45800.0
2009-08-24 15:20:00,23.98,24.11,23.96,24.08,81000.0,23.98,24.11,23.96,24.08,81000.0
2009-08-24 15:30:00,24.08,24.11,24.04,24.05,60800.0,24.08,24.11,24.04,24.05,60800.0
2009-08-24 15:40:00,24.04,24.05,23.98,24.0,151000.0,24.04,24.05,23.98,24.0,151000.0
2009-08-24 15:50:00,23.99,24.05,23.99,24.04,263300.0,23.99,24.05,23.99,24.04,263300.0
2009-08-25 09:30:00,24.15,24.26,24.0,24.15,117800.0,24.15,24.26,24.0,24.15,117800.0
2009-08-25 09:40:00,24.15,24.18,24.02,24.04,113800.0,24.15,24.18,24.02,24.04,113800.0
2009-08-25 09:50:00,24.04,24.09,24.0,24.07,115400.0,24.04,24.09,24.0,24.07,115400.0
2009-08-25 10:00:00,24.07,24.37,24.07,24.37,203400.0,24.07,24.37,24.07,24.37,203400.0
2009-08-25 10:10:00,24.37,24.47,24.26,24.26,370500.0,24.37,24.47,24.26,24.26,370500.0
2009-08-25 10:20:00,24.28,24.34,24.19,24.21,162000.0,24.28,24.34,24.19,24.21,162000.0
2009-08-25 10:30:00,24.2,24.27,24.16,24.25,94500.0,24.2,24.27,24.16,24.25,94500.0
2009-08-25 10:40:00,24.25,24.28,24.18,24.19,101100.0,24.25,24.28,24.18,24.19,101100.0
2009-08-25 10:50:00,24.19,24.22,24.15,24.19,34800.0,24.19,24.22,24.15,24.19,34800.0
2009-08-25 11:00:00,24.2,24.3,24.18,24.29,27900.0,24.2,24.3,24.18,24.29,27900.0
2009-08-25 11:10:00,24.29,24.32,24.28,24.32,19500.0,24.29,24.32,24.28,24.32,19500.0
2009-08-25 11:20:00,24.32,24.37,24.31,24.35,16800.0,24.32,24.37,24.31,24.35,16800.0
2009-08-25 11:30:00,24.36,24.38,24.36,24.38,23900.0,24.36,24.38,24.36,24.38,23900.0
2009-08-25 11:40:00,24.39,24.42,24.38,24.42,34100.0,24.39,24.42,24.38,24.42,34100.0
2009-08-25 11:50:00,24.42,24.42,24.41,24.41,10000.0,24.42,24.42,24.41,24.41,10000.0
2009-08-25 12:00:00,24.42,24.42,24.41,24.42,9700.0,24.42,24.42,24.41,24.42,9700.0
2009-08-25 12:10:00,24.41,24.42,24.38,24.39,20600.0,24.41,24.42,24.38,24.39,20600.0
2009-08-25 12:20:00,24.39,24.41,24.38,24.4,20500.0,24.39,24.41,24.38,24.4,20500.0
2009-08-25 12:30:00,24.41,24.44,24.4,24.42,33200.0,24.41,24.44,24.4,24.42,33200.0
2009-08-25 12:40:00,24.41,24.45,24.41,24.45,45100.0,24.41,24.45,24.41,24.45,45100.0
2009-08-25 12:50:00,24.45,24.45,24.29,24.3,69500.0,24.45,24.45,24.29,24.3,69500.0
2009-08-25 13:00:00,24.3,24.35,24.3,24.35,26000.0,24.3,24.35,24.3,24.35,26000.0
2009-08-25 13:10:00,24.35,24.37,24.33,24.34,26200.0,24.35,24.37,24.33,24.34,26200.0
2009-08-25 13:20:00,24.34,24.34,24.26,24.27,39900.0,24.34,24.34,24.26,24.27,39900.0
2009-08-25 13:30:00,24.26,24.31,24.22,24.3,29600.0,24.26,24.31,24.22,24.3,29600.0
2009-08-25 13:40:00,24.3,24.3,24.25,24.27,16900.0,24.3,24.3,24.25,24.27,16900.0
2009-08-25 13:50:00,24.27,24.27,24.21,24.22,20000.0,24.27,24.27,24.21,24.22,20000.0
2009-08-25 14:00:00,24.23,24.27,24.19,24.24,45900.0,24.23,24.27,24.19,24.24,45900.0
2009-08-25 14:10:00,24.24,24.27,24.22,24.26,16700.0,24.24,24.27,24.22,24.26,16700.0
2009-08-25 14:20:00,24.27,24.28,24.26,24.26,16600.0,24.27,24.28,24.26,24.26,16600.0
2009-08-25 14:30:00,24.26,24.26,24.15,24.17,29100.0,24.26,24.26,24.15,24.17,29100.0
2009-08-25 14:40:00,24.16,24.18,24.13,24.18,47900.0,24.16,24.18,24.13,24.18,47900.0
2009-08-25 14:50:00,24.18,24.24,24.18,24.22,59000.0,24.18,24.24,24.18,24.22,59000.0
2009-08-25 15:00:00,24.22,24.25,24.21,24.22,38200.0,24.22,24.25,24.21,24.22,38200.0
2009-08-25 15:10:00,24.22,24.31,24.22,24.29,140300.0,24.22,24.31,24.22,24.29,140300.0
2009-08-25 15:20:00,24.3,24.35,24.27,24.3,62200.0,24.3,24.35,24.27,24.3,62200.0
2009-08-25 15:30:00,24.3,24.3,24.27,24.28,149600.0,24.3,24.3,24.27,24.28,149600.0
2009-08-25 15:40:00,24.28,24.3,24.28,24.29,84900.0,24.28,24.3,24.28,24.29,84900.0
2009-08-25 15:50:00,24.29,24.34,24.28,24.29,117700.0,24.29,24.34,24.28,24.29,117700.0
2009-08-26 09:30:00,24.21,24.37,24.17,24.23,57000.0,24.21,24.37,24.17,24.23,57000.0
2009-08-26 09:40:00,24.23,24.29,24.23,24.26,69900.0,24.23,24.29,24.23,24.26,69900.0
2009-08-26 09:50:00,24.27,24.33,24.22,24.33,99800.0,24.27,24.33,24.22,24.33,99800.0
2009-08-26 10:00:00,24.32,24.49,24.26,24.46,142000.0,24.32,24.49,24.26,24.46,142000.0
2009-08-26 10:10:00,24.46,24.59,24.46,24.51,97000.0,24.46,24.59,24.46,24.51,97000.0
2009-08-26 10:20:00,24.52,24.53,24.42,24.43,43500.0,24.52,24.53,24.42,24.43,43500.0
2009-08-26 10:30:00,24.43,24.5,24.41,24.44,48000.0,24.43,24.5,24.41,24.44,48000.0
2009-08-26 10:40:00,24.45,24.46,24.32,24.34,55000.0,24.45,24.46,24.32,24.34,55000.0
2009-08-26 10:50:00,24.34,24.41,24.33,24.39,55900.0,24.34,24.41,24.33,24.39,55900.0
2009-08-26 11:00:00,24.4,24.4,24.22,24.24,49100.0,24.4,24.4,24.22,24.24,49100.0
2009-08-26 11:10:00,24.22,24.25,24.19,24.21,52700.0,24.22,24.25,24.19,24.21,52700.0
2009-08-26 11:20:00,24.2,24.22,24.15,24.17,32000.0,24.2,24.22,24.15,24.17,32000.0
2009-08-26 11:30:00,24.17,24.18,24.07,24.08,65000.0,24.17,24.18,24.07,24.08,65000.0
2009-08-26 11:40:00,24.08,24.18,24.08,24.17,93200.0,24.08,24.18,24.08,24.17,93200.0
2009-08-26 11:50:00,24.17,24.28,24.17,24.19,126400.0,24.17,24.28,24.17,24.19,126400.0
2009-08-26 12:00:00,24.19,24.2,24.14,24.14,32100.0,24.19,24.2,24.14,24.14,32100.0
2009-08-26 12:10:00,24.15,24.21,24.14,24.21,62000.0,24.15,24.21,24.14,24.21,62000.0
2009-08-26 12:20:00,24.21,24.24,24.19,24.19,60900.0,24.21,24.24,24.19,24.19,60900.0
2009-08-26 12:30:00,24.19,24.2,24.14,24.19,36900.0,24.19,24.2,24.14,24.19,36900.0
2009-08-26 12:40:00,24.2,24.2,24.09,24.1,45600.0,24.2,24.2,24.09,24.1,45600.0
2009-08-26 12:50:00,24.09,24.1,24.05,24.06,93600.0,24.09,24.1,24.05,24.06,93600.0
2009-08-26 13:00:00,24.05,24.06,23.99,24.05,87000.0,24.05,24.06,23.99,24.05,87000.0
2009-08-26 13:10:00,24.05,24.05,23.98,24.0,54600.0,24.05,24.05,23.98,24.0,54600.0
2009-08-26 13:20:00,24.0,24.02,23.99,24.01,60800.0,24.0,24.02,23.99,24.01,60800.0
2009-08-26 13:30:00,24.01,24.08,24.0,24.08,66700.0,24.01,24.08,24.0,24.08,66700.0
2009-08-26 13:40:00,24.08,24.1,24.06,24.07,24400.0,24.08,24.1,24.06,24.07,24400.0
2009-08-26 13:50:00,24.08,24.14,24.08,24.14,125100.0,24.08,24.14,24.08,24.14,125100.0
2009-08-26 14:00:00,24.14,24.15,24.08,24.09,57900.0,24.14,24.15,24.08,24.09,57900.0
2009-08-26 14:10:00,24.09,24.1,24.06,24.1,59900.0,24.09,24.1,24.06,24.1,59900.0
2009-08-26 14:20:00,24.1,24.11,24.08,24.08,21800.0,24.1,24.11,24.08,24.08,21800.0
2009-08-26 14:30:00,24.08,24.11,24.07,24.11,37800.0,24.08,24.11,24.07,24.11,37800.0
2009-08-26 14:40:00,24.1,24.18,24.1,24.16,22800.0,24.1,24.18,24.1,24.16,22800.0
2009-08-26 14:50:00,24.16,24.17,24.02,24.05,43000.0,24.16,24.17,24.02,24.05,43000.0
2009-08-26 15:00:00,24.05,24.1,24.05,24.09,30900.0,24.05,24.1,24.05,24.09,30900.0
2009-08-26 15:10:00,24.09,24.12,24.08,24.09,24800.0,24.09,24.12,24.08,24.09,24800.0
2009-08-26 15:20:00,24.1,24.13,24.09,24.13,12800.0,24.1,24.13,24.09,24.13,12800.0
2009-08-26 15:30:00,24.12,24.12,24.08,24.12,41200.0,24.12,24.12,24.08,24.12,41200.0
2009-08-26 15:40:00,24.12,24.15,24.1,24.14,44200.0,24.12,24.15,24.1,24.14,44200.0
2009-08-26 15:50:00,24.14,24.19,24.14,24.18,146000.0,24.14,24.19,24.14,24.18,146000.0
2009-08-27 09:30:00,24.29,24.29,24.04,24.15,109000.0,24.29,24.29,24.04,24.15,109000.0
2009-08-27 09:40:00,24.14,24.14,23.98,23.99,124600.0,24.14,24.14,23.98,23.99,124600.0
2009-08-27 09:50:00,23.99,24.03,23.74,23.76,107000.0,23.99,24.03,23.74,23.76,107000.0
2009-08-27 10:00:00,23.75,23.75,23.61,23.62,134700.0,23.75,23.75,23.61,23.62,134700.0
2009-08-27 10:10:00,23.63,23.77,23.61,23.77,39600.0,23.63,23.77,23.61,23.77,39600.0
2009-08-27 10:20:00,23.77,23.83,23.77,23.8,47100.0,23.77,23.83,23.77,23.8,47100.0
2009-08-27 10:30:00,23.8,23.83,23.75,23.75,45000.0,23.8,23.83,23.75,23.75,45000.0
2009-08-27 10:40:00,23.75,23.81,23.75,23.78,28300.0,23.75,23.81,23.75,23.78,28300.0
2009-08-27 10:50:00,23.78,23.79,23.71,23.71,24400.0,23.78,23.79,23.71,23.71,24400.0
2009-08-27 11:00:00,23.71,23.75,23.7,23.75,35200.0,23.71,23.75,23.7,23.75,35200.0
2009-08-27 11:10:00,23.74,23.75,23.69,23.69,21800.0,23.74,23.75,23.69,23.69,21800.0
2009-08-27 11:20:00,23.69,23.76,23.69,23.74,40400.0,23.69,23.76,23.69,23.74,40400.0
2009-08-27 11:30:00,23.73,23.74,23.72,23.72,23500.0,23.73,23.74,23.72,23.72,23500.0
2009-08-27 11:40:00,23.73,23.76,23.73,23.75,25200.0,23.73,23.76,23.73,23.75,25200.0
2009-08-27 11:50:00,23.75,23.87,23.74,23.86,32700.0,23.75,23.87,23.74,23.86,32700.0
2009-08-27 12:00:00,23.87,23.89,23.86,23.88,36200.0,23.87,23.89,23.86,23.88,36200.0
2009-08-27 12:10:00,23.87,23.93,23.87,23.92,49700.0,23.87,23.93,23.87,23.92,49700.0
2009-08-27 12:20:00,23.92,23.98,23.91,23.97,46100.0,23.92,23.98,23.91,23.97,46100.0
2009-08-27 12:30:00,23.98,23.99,23.94,23.94,50200.0,23.98,23.99,23.94,23.94,50200.0
2009-08-27 12:40:00,23.95,23.97,23.94,23.97,50400.0,23.95,23.97,23.94,23.97,50400.0
2009-08-27 12:50:00,23.97,24.01,23.96,24.0,51100.0,23.97,24.01,23.96,24.0,51100.0
2009-08-27 13:00:00,24.01,24.02,23.99,24.01,32000.0,24.01,24.02,23.99,24.01,32000.0
2009-08-27 13:10:00,24.01,24.02,23.96,23.96,71800.0,24.01,24.02,23.96,23.96,71800.0
2009-08-27 13:20:00,23.96,23.97,23.95,23.96,33500.0,23.96,23.97,23.95,23.96,33500.0
2009-08-27 13:30:00,23.97,24.08,23.97,24.06,48400.0,23.97,24.08,23.97,24.06,48400.0
2009-08-27 13:40:00,24.06,24.09,24.02,24.08,35300.0,24.06,24.09,24.02,24.08,35300.0
2009-08-27 13:50:00,24.09,24.16,24.08,24.11,38000.0,24.09,24.16,24.08,24.11,38000.0
2009-08-27 14:00:00,24.11,24.21,24.11,24.18,61500.0,24.11,24.21,24.11,24.18,61500.0
2009-08-27 14:10:00,24.17,24.18,24.12,24.17,30100.0,24.17,24.18,24.12,24.17,30100.0
2009-08-27 14:20:00,24.18,24.24,24.18,24.22,50000.0,24.18,24.24,24.18,24.22,50000.0
2009-08-27 14:30:00,24.23,24.34,24.23,24.33,84100.0,24.23,24.34,24.23,24.33,84100.0
2009-08-27 14:40:00,24.34,24.37,24.27,24.27,128300.0,24.34,24.37,24.27,24.27,128300.0
2009-08-27 14:50:00,24.27,24.3,24.26,24.3,32300.0,24.27,24.3,24.26,24.3,32300.0
2009-08-27 15:00:00,24.29,24.3,24.26,24.26,44500.0,24.29,24.3,24.26,24.26,44500.0
2009-08-27 15:10:00,24.26,24.27,24.24,24.26,51500.0,24.26,24.27,24.24,24.26,51500.0
2009-08-27 15:20:00,24.25,24.27,24.18,24.2,43800.0,24.25,24.27,24.18,24.2,43800.0
2009-08-27 15:30:00,24.2,24.25,24.2,24.24,47100.0,24.2,24.25,24.2,24.24,47100.0
2009-08-27 15:40:00,24.24,24.25,24.19,24.25,107900.0,24.24,24.25,24.19,24.25,107900.0
2009-08-27 15:50:00,24.25,24.29,24.22,24.26,178600.0,24.25,24.29,24.22,24.26,178600.0
2009-08-28 09:30:00,24.37,24.68,24.36,24.57,65500.0,24.37,24.68,24.36,24.57,65500.0
2009-08-28 09:40:00,24.6,24.67,24.57,24.63,53300.0,24.6,24.67,24.57,24.63,53300.0
2009-08-28 09:50:00,24.62,24.67,24.55,24.55,109000.0,24.62,24.67,24.55,24.55,109000.0
2009-08-28 10:00:00,24.56,24.59,24.43,24.49,122000.0,24.56,24.59,24.43,24.49,122000.0
2009-08-28 10:10:00,24.46,24.48,24.31,24.32,51800.0,24.46,24.48,24.31,24.32,51800.0
2009-08-28 10:20:00,24.31,24.31,24.06,24.11,59200.0,24.31,24.31,24.06,24.11,59200.0
2009-08-28 10:30:00,24.11,24.12,24.02,24.09,39500.0,24.11,24.12,24.02,24.09,39500.0
2009-08-28 10:40:00,24.11,24.15,24.09,24.14,53200.0,24.11,24.15,24.09,24.14,53200.0
2009-08-28 10:50:00,24.15,24.16,24.09,24.11,50100.0,24.15,24.16,24.09,24.11,50100.0
2009-08-28 11:00:00,24.12,24.14,24.06,24.07,31100.0,24.12,24.14,24.06,24.07,31100.0
2009-08-28 11:10:00,24.08,24.09,23.98,24.07,65900.0,24.08,24.09,23.98,24.07,65900.0
2009-08-28 11:20:00,24.07,24.08,24.04,24.06,73900.0,24.07,24.08,24.04,24.06,73900.0
2009-08-28 11:30:00,24.05,24.06,23.95,23.96,65900.0,24.05,24.06,23.95,23.96,65900.0
2009-08-28 11:40:00,23.96,23.96,23.9,23.93,28600.0,23.96,23.96,23.9,23.93,28600.0
2009-08-28 11:50:00,23.93,23.94,23.77,23.8,112800.0,23.93,23.94,23.77,23.8,112800.0
2009-08-28 12:00:00,23.81,23.87,23.81,23.84,33900.0,23.81,23.87,23.81,23.84,33900.0
2009-08-28 12:10:00,23.85,23.87,23.68,23.69,104800.0,23.85,23.87,23.68,23.69,104800.0
2009-08-28 12:20:00,23.69,23.75,23.66,23.74,130400.0,23.69,23.75,23.66,23.74,130400.0
2009-08-28 12:30:00,23.73,23.75,23.69,23.74,39200.0,23.73,23.75,23.69,23.74,39200.0
2009-08-28 12:40:00,23.74,23.8,23.74,23.78,19900.0,23.74,23.8,23.74,23.78,19900.0
2009-08-28 12:50:00,23.78,23.78,23.63,23.65,76000.0,23.78,23.78,23.63,23.65,76000.0
2009-08-28 13:00:00,23.65,23.76,23.65,23.76,43700.0,23.65,23.76,23.65,23.76,43700.0
2009-08-28 13:10:00,23.77,23.8,23.75,23.75,27200.0,23.77,23.8,23.75,23.75,27200.0
2009-08-28 13:20:00,23.76,23.83,23.76,23.79,20000.0,23.76,23.83,23.76,23.79,20000.0
2009-08-28 13:30:00,23.8,23.83,23.78,23.82,40100.0,23.8,23.83,23.78,23.82,40100.0
2009-08-28 13:40:00,23.83,23.85,23.79,23.85,28500.0,23.83,23.85,23.79,23.85,28500.0
2009-08-28 13:50:00,23.85,23.88,23.8,23.82,63300.0,23.85,23.88,23.8,23.82,63300.0
2009-08-28 14:00:00,23.82,23.82,23.77,23.81,16200.0,23.82,23.82,23.77,23.81,16200.0
2009-08-28 14:10:00,23.82,23.86,23.81,23.86,17400.0,23.82,23.86,23.81,23.86,17400.0
2009-08-28 14:20:00,23.85,23.87,23.82,23.87,27100.0,23.85,23.87,23.82,23.87,27100.0
2009-08-28 14:30:00,23.87,23.88,23.79,23.84,40600.0,23.87,23.88,23.79,23.84,40600.0
2009-08-28 14:40:00,23.83,23.86,23.83,23.85,8200.0,23.83,23.86,23.83,23.85,8200.0
2009-08-28 14:50:00,23.86,23.91,23.86,23.9,17800.0,23.86,23.91,23.86,23.9,17800.0
2009-08-28 15:00:00,23.89,23.93,23.89,23.92,23000.0,23.89,23.93,23.89,23.92,23000.0
2009-08-28 15:10:00,23.92,23.96,23.92,23.96,14400.0,23.92,23.96,23.92,23.96,14400.0
2009-08-28 15:20:00,23.97,23.99,23.97,23.98,18600.0,23.97,23.99,23.97,23.98,18600.0
2009-08-28 15:30:00,23.98,24.01,23.91,23.92,246200.0,23.98,24.01,23.91,23.92,246200.0
2009-08-28 15:40:00,23.93,23.94,23.8,23.84,79900.0,23.93,23.94,23.8,23.84,79900.0
2009-08-28 15:50:00,23.84,23.93,23.83,23.91,222500.0,23.84,23.93,23.83,23.91,222500.0
2009-08-31 09:30:00,23.71,23.89,23.59,23.66,80500.0,23.71,23.89,23.59,23.66,80500.0
2009-08-31 09:40:00,23.66,23.66,23.53,23.57,72800.0,23.66,23.66,23.53,23.57,72800.0
2009-08-31 09:50:00,23.57,23.58,23.39,23.44,149700.0,23.57,23.58,23.39,23.44,149700.0
2009-08-31 10:00:00,23.42,23.46,23.37,23.46,42900.0,23.42,23.46,23.37,23.46,42900.0
2009-08-31 10:10:00,23.46,23.48,23.38,23.41,42600.0,23.46,23.48,23.38,23.41,42600.0
2009-08-31 10:20:00,23.41,23.45,23.37,23.45,80200.0,23.41,23.45,23.37,23.45,80200.0
2009-08-31 10:30:00,23.45,23.49,23.38,23.48,50700.0,23.45,23.49,23.38,23.48,50700.0
2009-08-31 10:40:00,23.48,23.53,23.44,23.49,40300.0,23.48,23.53,23.44,23.49,40300.0
2009-08-31 10:50:00,23.5,23.55,23.45,23.46,59500.0,23.5,23.55,23.45,23.46,59500.0
2009-08-31 11:00:00,23.47,23.47,23.41,23.43,25300.0,23.47,23.47,23.41,23.43,25300.0
2009-08-31 11:10:00,23.44,23.45,23.4,23.4,18000.0,23.44,23.45,23.4,23.4,18000.0
2009-08-31 11:20:00,23.4,23.43,23.34,23.35,34600.0,23.4,23.43,23.34,23.35,34600.0
2009-08-31 11:30:00,23.35,23.39,23.34,23.39,32300.0,23.35,23.39,23.34,23.39,32300.0
2009-08-31 11:40:00,23.39,23.48,23.39,23.41,103700.0,23.39,23.48,23.39,23.41,103700.0
2009-08-31 11:50:00,23.41,23.43,23.4,23.4,15900.0,23.41,23.43,23.4,23.4,15900.0
2009-08-31 12:00:00,23.41,23.48,23.39,23.39,22400.0,23.41,23.48,23.39,23.39,22400.0
2009-08-31 12:10:00,23.4,23.49,23.39,23.48,78700.0,23.4,23.49,23.39,23.48,78700.0
2009-08-31 12:20:00,23.48,23.49,23.45,23.49,41400.0,23.48,23.49,23.45,23.49,41400.0
2009-08-31 12:30:00,23.48,23.49,23.45,23.48,28400.0,23.48,23.49,23.45,23.48,28400.0
2009-08-31 12:40:00,23.48,23.49,23.44,23.48,125300.0,23.48,23.49,23.44,23.48,125300.0
2009-08-31 12:50:00,23.48,23.48,23.42,23.42,21500.0,23.48,23.48,23.42,23.42,21500.0
2009-08-31 13:00:00,23.43,23.43,23.39,23.41,20500.0,23.43,23.43,23.39,23.41,20500.0
2009-08-31 13:10:00,23.42,23.48,23.41,23.48,22500.0,23.42,23.48,23.41,23.48,22500.0
2009-08-31 13:20:00,23.48,23.48,23.43,23.44,27400.0,23.48,23.48,23.43,23.44,27400.0
2009-08-31 13:30:00,23.45,23.48,23.44,23.45,20900.0,23.45,23.48,23.44,23.45,20900.0
2009-08-31 13:40:00,23.45,23.46,23.43,23.45,30900.0,23.45,23.46,23.43,23.45,30900.0
2009-08-31 13:50:00,23.45,23.45,23.4,23.45,19400.0,23.45,23.45,23.4,23.45,19400.0
2009-08-31 14:00:00,23.45,23.45,23.41,23.45,23100.0,23.45,23.45,23.41,23.45,23100.0
2009-08-31 14:10:00,23.45,23.46,23.42,23.43,19900.0,23.45,23.46,23.42,23.43,19900.0
2009-08-31 14:20:00,23.42,23.43,23.39,23.41,22000.0,23.42,23.43,23.39,23.41,22000.0
2009-08-31 14:30:00,23.42,23.45,23.41,23.44,14200.0,23.42,23.45,23.41,23.44,14200.0
2009-08-31 14:40:00,23.45,23.47,23.43,23.44,21400.0,23.45,23.47,23.43,23.44,21400.0
2009-08-31 14:50:00,23.44,23.49,23.43,23.45,26900.0,23.44,23.49,23.43,23.45,26900.0
2009-08-31 15:00:00,23.45,23.45,23.37,23.38,46000.0,23.45,23.45,23.37,23.38,46000.0
2009-08-31 15:10:00,23.37,23.4,23.35,23.39,55800.0,23.37,23.4,23.35,23.39,55800.0
2009-08-31 15:20:00,23.38,23.4,23.32,23.38,44200.0,23.38,23.4,23.32,23.38,44200.0
2009-08-31 15:30:00,23.38,23.45,23.38,23.44,34300.0,23.38,23.45,23.38,23.44,34300.0
2009-08-31 15:40:00,23.45,23.45,23.4,23.43,96200.0,23.45,23.45,23.4,23.43,96200.0
2009-08-31 15:50:00,23.42,23.46,23.38,23.44,284700.0,23.42,23.46,23.38,23.44,284700.0
2009-09-01 09:30:00,23.54,23.7,23.54,23.68,71200.0,23.54,23.7,23.54,23.68,71200.0
2009-09-01 09:40:00,23.68,23.87,23.64,23.87,121500.0,23.68,23.87,23.64,23.87,121500.0
2009-09-01 09:50:00,23.87,23.99,23.82,23.84,118000.0,23.87,23.99,23.82,23.84,118000.0
2009-09-01 10:00:00,23.86,23.93,23.74,23.9,142500.0,23.86,23.93,23.74,23.9,142500.0
2009-09-01 10:10:00,23.9,23.9,23.67,23.7,84100.0,23.9,23.9,23.67,23.7,84100.0
2009-09-01 10:20:00,23.69,23.8,23.65,23.78,35600.0,23.69,23.8,23.65,23.78,35600.0
2009-09-01 10:30:00,23.78,23.89,23.73,23.85,109500.0,23.78,23.89,23.73,23.85,109500.0
2009-09-01 10:40:00,23.86,23.89,23.83,23.87,95100.0,23.86,23.89,23.83,23.87,95100.0
2009-09-01 10:50:00,23.87,23.87,23.75,23.78,49300.0,23.87,23.87,23.75,23.78,49300.0
2009-09-01 11:00:00,23.77,23.82,23.67,23.67,63300.0,23.77,23.82,23.67,23.67,63300.0
2009-09-01 11:10:00,23.67,23.67,23.43,23.49,56700.0,23.67,23.67,23.43,23.49,56700.0
2009-09-01 11:20:00,23.47,23.48,23.25,23.25,75600.0,23.47,23.48,23.25,23.25,75600.0
2009-09-01 11:30:00,23.25,23.25,23.08,23.14,77700.0,23.25,23.25,23.08,23.14,77700.0
2009-09-01 11:40:00,23.13,23.24,23.12,23.15,60200.0,23.13,23.24,23.12,23.15,60200.0
2009-09-01 11:50:00,23.14,23.16,22.95,22.96,119200.0,23.14,23.16,22.95,22.96,119200.0
2009-09-01 12:00:00,22.96,22.98,22.86,22.94,135800.0,22.96,22.98,22.86,22.94,135800.0
2009-09-01 12:10:00,22.94,22.95,22.88,22.9,132800.0,22.94,22.95,22.88,22.9,132800.0
2009-09-01 12:20:00,22.9,22.91,22.82,22.82,101900.0,22.9,22.91,22.82,22.82,101900.0
2009-09-01 12:30:00,22.82,22.86,22.81,22.82,55100.0,22.82,22.86,22.81,22.82,55100.0
2009-09-01 12:40:00,22.82,22.88,22.8,22.86,52500.0,22.82,22.88,22.8,22.86,52500.0
2009-09-01 12:50:00,22.87,22.89,22.81,22.82,37500.0,22.87,22.89,22.81,22.82,37500.0
2009-09-01 13:00:00,22.82,22.87,22.74,22.74,78000.0,22.82,22.87,22.74,22.74,78000.0
2009-09-01 13:10:00,22.74,22.8,22.71,22.79,108800.0,22.74,22.8,22.71,22.79,108800.0
2009-09-01 13:20:00,22.79,22.83,22.75,22.76,92500.0,22.79,22.83,22.75,22.76,92500.0
2009-09-01 13:30:00,22.76,22.78,22.69,22.71,63400.0,22.76,22.78,22.69,22.71,63400.0
2009-09-01 13:40:00,22.71,22.78,22.7,22.74,51300.0,22.71,22.78,22.7,22.74,51300.0
2009-09-01 13:50:00,22.73,22.81,22.72,22.8,33100.0,22.73,22.81,22.72,22.8,33100.0
2009-09-01 14:00:00,22.8,22.83,22.76,22.79,45600.0,22.8,22.83,22.76,22.79,45600.0
2009-09-01 14:10:00,22.8,22.84,22.77,22.84,68800.0,22.8,22.84,22.77,22.84,68800.0
2009-09-01 14:20:00,22.84,22.87,22.82,22.86,86900.0,22.84,22.87,22.82,22.86,86900.0
2009-09-01 14:30:00,22.86,22.91,22.85,22.87,73500.0,22.86,22.91,22.85,22.87,73500.0
2009-09-01 14:40:00,22.86,22.86,22.79,22.81,25100.0,22.86,22.86,22.79,22.81,25100.0
2009-09-01 14:50:00,22.8,22.86,22.78,22.79,42800.0,22.8,22.86,22.78,22.79,42800.0
2009-09-01 15:00:00,22.8,22.86,22.79,22.84,70300.0,22.8,22.86,22.79,22.84,70300.0
2009-09-01 15:10:00,22.84,22.87,22.81,22.81,50900.0,22.84,22.87,22.81,22.81,50900.0
2009-09-01 15:20:00,22.81,22.83,22.75,22.77,82600.0,22.81,22.83,22.75,22.77,82600.0
2009-09-01 15:30:00,22.77,22.85,22.76,22.85,95100.0,22.77,22.85,22.76,22.85,95100.0
2009-09-01 15:40:00,22.84,22.85,22.7,22.72,128000.0,22.84,22.85,22.7,22.72,128000.0
2009-09-01 15:50:00,22.72,22.79,22.7,22.7,335900.0,22.72,22.79,22.7,22.7,335900.0
2009-09-02 09:30:00,22.8,22.8,22.5,22.51,238300.0,22.8,22.8,22.5,22.51,238300.0
2009-09-02 09:40:00,22.52,22.79,22.5,22.79,113900.0,22.52,22.79,22.5,22.79,113900.0
2009-09-02 09:50:00,22.79,22.96,22.79,22.84,95300.0,22.79,22.96,22.79,22.84,95300.0
2009-09-02 10:00:00,22.84,22.88,22.73,22.84,84100.0,22.84,22.88,22.73,22.84,84100.0
2009-09-02 10:10:00,22.85,22.89,22.78,22.82,47300.0,22.85,22.89,22.78,22.82,47300.0
2009-09-02 10:20:00,22.82,22.83,22.65,22.65,101400.0,22.82,22.83,22.65,22.65,101400.0
2009-09-02 10:30:00,22.64,22.69,22.57,22.62,89500.0,22.64,22.69,22.57,22.62,89500.0
2009-09-02 10:40:00,22.63,22.71,22.61,22.68,49600.0,22.63,22.71,22.61,22.68,49600.0
2009-09-02 10:50:00,22.68,22.75,22.62,22.69,89000.0,22.68,22.75,22.62,22.69,89000.0
2009-09-02 11:00:00,22.69,22.7,22.64,22.64,61100.0,22.69,22.7,22.64,22.64,61100.0
2009-09-02 11:10:00,22.65,22.68,22.6,22.62,65400.0,22.65,22.68,22.6,22.62,65400.0
2009-09-02 11:20:00,22.61,22.63,22.59,22.62,64600.0,22.61,22.63,22.59,22.62,64600.0
2009-09-02 11:30:00,22.62,22.63,22.55,22.61,67900.0,22.62,22.63,22.55,22.61,67900.0
2009-09-02 11:40:00,22.62,22.63,22.59,22.62,26600.0,22.62,22.63,22.59,22.62,26600.0
2009-09-02 11:50:00,22.62,22.7,22.61,22.7,39100.0,22.62,22.7,22.61,22.7,39100.0
2009-09-02 12:00:00,22.7,22.74,22.64,22.66,38500.0,22.7,22.74,22.64,22.66,38500.0
2009-09-02 12:10:00,22.66,22.67,22.55,22.58,114200.0,22.66,22.67,22.55,22.58,114200.0
2009-09-02 12:20:00,22.59,22.7,22.59,22.7,19100.0,22.59,22.7,22.59,22.7,19100.0
2009-09-02 12:30:00,22.7,22.73,22.7,22.73,17500.0,22.7,22.73,22.7,22.73,17500.0
2009-09-02 12:40:00,22.72,22.77,22.72,22.77,11000.0,22.72,22.77,22.72,22.77,11000.0
2009-09-02 12:50:00,22.77,22.77,22.69,22.71,36500.0,22.77,22.77,22.69,22.71,36500.0
2009-09-02 13:00:00,22.71,22.72,22.6,22.6,74300.0,22.71,22.72,22.6,22.6,74300.0
2009-09-02 13:10:00,22.61,22.72,22.61,22.72,23800.0,22.61,22.72,22.61,22.72,23800.0
2009-09-02 13:20:00,22.72,22.73,22.71,22.73,16000.0,22.72,22.73,22.71,22.73,16000.0
2009-09-02 13:30:00,22.73,22.74,22.72,22.73,19800.0,22.73,22.74,22.72,22.73,19800.0
2009-09-02 13:40:00,22.74,22.79,22.74,22.79,22100.0,22.74,22.79,22.74,22.79,22100.0
2009-09-02 13:50:00,22.79,22.79,22.78,22.78,16700.0,22.79,22.79,22.78,22.78,16700.0
2009-09-02 14:00:00,22.79,22.79,22.78,22.79,32900.0,22.79,22.79,22.78,22.79,32900.0
2009-09-02 14:10:00,22.79,22.8,22.78,22.79,31000.0,22.79,22.8,22.78,22.79,31000.0
2009-09-02 14:20:00,22.8,22.81,22.75,22.76,81000.0,22.8,22.81,22.75,22.76,81000.0
2009-09-02 14:30:00,22.76,22.78,22.73,22.74,82800.0,22.76,22.78,22.73,22.74,82800.0
2009-09-02 14:40:00,22.73,22.78,22.71,22.73,75200.0,22.73,22.78,22.71,22.73,75200.0
2009-09-02 14:50:00,22.74,22.78,22.73,22.76,25600.0,22.74,22.78,22.73,22.76,25600.0
2009-09-02 15:00:00,22.76,22.77,22.73,22.75,32400.0,22.76,22.77,22.73,22.75,32400.0
2009-09-02 15:10:00,22.75,22.82,22.75,22.81,37200.0,22.75,22.82,22.75,22.81,37200.0
2009-09-02 15:20:00,22.81,22.85,22.78,22.79,47500.0,22.81,22.85,22.78,22.79,47500.0
2009-09-02 15:30:00,22.8,22.83,22.78,22.82,52900.0,22.8,22.83,22.78,22.82,52900.0
2009-09-02 15:40:00,22.81,22.82,22.76,22.77,57900.0,22.81,22.82,22.76,22.77,57900.0
2009-09-02 15:50:00,22.78,22.81,22.72,22.75,303500.0,22.78,22.81,22.72,22.75,303500.0
2009-09-03 09:30:00,22.75,22.88,22.55,22.7,93200.0,22.75,22.88,22.55,22.7,93200.0
2009-09-03 09:40:00,22.69,22.82,22.64,22.82,83400.0,22.69,22.82,22.64,22.82,83400.0
2009-09-03 09:50:00,22.82,22.87,22.76,22.85,167500.0,22.82,22.87,22.76,22.85,167500.0
2009-09-03 10:00:00,22.85,22.93,22.55,22.63,291600.0,22.85,22.93,22.55,22.63,291600.0
2009-09-03 10:10:00,22.63,22.69,22.45,22.46,379100.0,22.63,22.69,22.45,22.46,379100.0
2009-09-03 10:20:00,22.46,22.53,22.39,22.51,43600.0,22.46,22.53,22.39,22.51,43600.0
2009-09-03 10:30:00,22.51,22.54,22.45,22.51,32900.0,22.51,22.54,22.45,22.51,32900.0
2009-09-03 10:40:00,22.51,22.57,22.49,22.52,47800.0,22.51,22.57,22.49,22.52,47800.0
2009-09-03 10:50:00,22.5,22.55,22.5,22.51,25600.0,22.5,22.55,22.5,22.51,25600.0
2009-09-03 11:00:00,22.51,22.58,22.49,22.53,32600.0,22.51,22.58,22.49,22.53,32600.0
2009-09-03 11:10:00,22.54,22.56,22.48,22.49,29700.0,22.54,22.56,22.48,22.49,29700.0
2009-09-03 11:20:00,22.49,22.51,22.48,22.5,36300.0,22.49,22.51,22.48,22.5,36300.0
2009-09-03 11:30:00,22.5,22.53,22.48,22.48,21200.0,22.5,22.53,22.48,22.48,21200.0
2009-09-03 11:40:00,22.49,22.49,22.46,22.48,14800.0,22.49,22.49,22.46,22.48,14800.0
2009-09-03 11:50:00,22.49,22.51,22.46,22.49,26200.0,22.49,22.51,22.46,22.49,26200.0
2009-09-03 12:00:00,22.48,22.49,22.47,22.48,21100.0,22.48,22.49,22.47,22.48,21100.0
2009-09-03 12:10:00,22.48,22.48,22.45,22.45,41100.0,22.48,22.48,22.45,22.45,41100.0
2009-09-03 12:20:00,22.45,22.46,22.45,22.45,9200.0,22.45,22.46,22.45,22.45,9200.0
2009-09-03 12:30:00,22.45,22.46,22.38,22.4,108200.0,22.45,22.46,22.38,22.4,108200.0
2009-09-03 12:40:00,22.4,22.4,22.35,22.36,52900.0,22.4,22.4,22.35,22.36,52900.0
2009-09-03 12:50:00,22.36,22.36,22.33,22.34,65700.0,22.36,22.36,22.33,22.34,65700.0
2009-09-03 13:00:00,22.34,22.35,22.34,22.35,15200.0,22.34,22.35,22.34,22.35,15200.0
2009-09-03 13:10:00,22.35,22.41,22.35,22.4,63900.0,22.35,22.41,22.35,22.4,63900.0
2009-09-03 13:20:00,22.4,22.41,22.39,22.41,27900.0,22.4,22.41,22.39,22.41,27900.0
2009-09-03 13:30:00,22.4,22.41,22.35,22.39,115300.0,22.4,22.41,22.35,22.39,115300.0
2009-09-03 13:40:00,22.4,22.4,22.39,22.39,23100.0,22.4,22.4,22.39,22.39,23100.0
2009-09-03 13:50:00,22.39,22.41,22.39,22.4,12800.0,22.39,22.41,22.39,22.4,12800.0
2009-09-03 14:00:00,22.41,22.44,22.4,22.44,18600.0,22.41,22.44,22.4,22.44,18600.0
2009-09-03 14:10:00,22.43,22.44,22.37,22.37,25900.0,22.43,22.44,22.37,22.37,25900.0
2009-09-03 14:20:00,22.37,22.38,22.35,22.36,27400.0,22.37,22.38,22.35,22.36,27400.0
2009-09-03 14:30:00,22.37,22.39,22.35,22.37,70300.0,22.37,22.39,22.35,22.37,70300.0
2009-09-03 14:40:00,22.37,22.38,22.35,22.35,38600.0,22.37,22.38,22.35,22.35,38600.0
2009-09-03 14:50:00,22.35,22.38,22.35,22.37,26500.0,22.35,22.38,22.35,22.37,26500.0
2009-09-03 15:00:00,22.38,22.39,22.38,22.38,82300.0,22.38,22.39,22.38,22.38,82300.0
2009-09-03 15:10:00,22.38,22.39,22.38,22.39,27900.0,22.38,22.39,22.38,22.39,27900.0
2009-09-03 15:20:00,22.39,22.44,22.38,22.44,64800.0,22.39,22.44,22.38,22.44,64800.0
2009-09-03 15:30:00,22.44,22.56,22.44,22.55,145100.0,22.44,22.56,22.44,22.55,145100.0
2009-09-03 15:40:00,22.56,22.56,22.55,22.55,80300.0,22.56,22.56,22.55,22.55,80300.0
2009-09-03 15:50:00,22.55,22.59,22.55,22.56,207900.0,22.55,22.59,22.55,22.56,207900.0
2009-09-04 09:30:00,22.51,22.72,22.41,22.7,244600.0,22.51,22.72,22.41,22.7,244600.0
2009-09-04 09:40:00,22.72,22.76,22.58,22.62,39600.0,22.72,22.76,22.58,22.62,39600.0
2009-09-04 09:50:00,22.62,22.63,22.52,22.54,83200.0,22.62,22.63,22.52,22.54,83200.0
2009-09-04 10:00:00,22.54,22.65,22.52,22.62,41600.0,22.54,22.65,22.52,22.62,41600.0
2009-09-04 10:10:00,22.62,22.7,22.58,22.68,27300.0,22.62,22.7,22.58,22.68,27300.0
2009-09-04 10:20:00,22.67,22.77,22.64,22.75,54200.0,22.67,22.77,22.64,22.75,54200.0
2009-09-04 10:30:00,22.75,22.86,22.73,22.82,52900.0,22.75,22.86,22.73,22.82,52900.0
2009-09-04 10:40:00,22.82,22.87,22.82,22.84,26600.0,22.82,22.87,22.82,22.84,26600.0
2009-09-04 10:50:00,22.84,22.86,22.79,22.8,21600.0,22.84,22.86,22.79,22.8,21600.0
2009-09-04 11:00:00,22.81,22.81,22.76,22.76,16700.0,22.81,22.81,22.76,22.76,16700.0
2009-09-04 11:10:00,22.76,22.77,22.74,22.74,14200.0,22.76,22.77,22.74,22.74,14200.0
2009-09-04 11:20:00,22.75,22.78,22.72,22.77,17200.0,22.75,22.78,22.72,22.77,17200.0
2009-09-04 11:30:00,22.77,22.86,22.75,22.85,20100.0,22.77,22.86,22.75,22.85,20100.0
2009-09-04 11:40:00,22.85,22.92,22.85,22.92,60200.0,22.85,22.92,22.85,22.92,60200.0
2009-09-04 11:50:00,22.92,22.99,22.9,22.99,27600.0,22.92,22.99,22.9,22.99,27600.0
2009-09-04 12:00:00,23.0,23.3,23.0,23.26,156700.0,23.0,23.3,23.0,23.26,156700.0
2009-09-04 12:10:00,23.26,23.26,23.19,23.2,46900.0,23.26,23.26,23.19,23.2,46900.0
2009-09-04 12:20:00,23.2,23.25,23.18,23.2,36100.0,23.2,23.25,23.18,23.2,36100.0
2009-09-04 12:30:00,23.2,23.24,23.18,23.22,32900.0,23.2,23.24,23.18,23.22,32900.0
2009-09-04 12:40:00,23.23,23.25,23.23,23.24,23000.0,23.23,23.25,23.23,23.24,23000.0
2009-09-04 12:50:00,23.24,23.27,23.23,23.25,31500.0,23.24,23.27,23.23,23.25,31500.0
2009-09-04 13:00:00,23.25,23.26,23.2,23.2,25100.0,23.25,23.26,23.2,23.2,25100.0
2009-09-04 13:10:00,23.2,23.2,23.11,23.13,175600.0,23.2,23.2,23.11,23.13,175600.0
2009-09-04 13:20:00,23.13,23.16,23.05,23.1,136300.0,23.13,23.16,23.05,23.1,136300.0
2009-09-04 13:30:00,23.11,23.13,23.06,23.07,106400.0,23.11,23.13,23.06,23.07,106400.0
2009-09-04 13:40:00,23.07,23.07,23.0,23.03,56300.0,23.07,23.07,23.0,23.03,56300.0
2009-09-04 13:50:00,23.02,23.03,22.97,23.0,50600.0,23.02,23.03,22.97,23.0,50600.0
2009-09-04 14:00:00,23.0,23.04,23.0,23.04,44900.0,23.0,23.04,23.0,23.04,44900.0
2009-09-04 14:10:00,23.04,23.09,23.03,23.09,39200.0,23.04,23.09,23.03,23.09,39200.0
2009-09-04 14:20:00,23.08,23.14,23.07,23.07,46000.0,23.08,23.14,23.07,23.07,46000.0
2009-09-04 14:30:00,23.07,23.07,23.05,23.06,18600.0,23.07,23.07,23.05,23.06,18600.0
2009-09-04 14:40:00,23.06,23.14,23.06,23.11,82500.0,23.06,23.14,23.06,23.11,82500.0
2009-09-04 14:50:00,23.11,23.14,23.11,23.14,22000.0,23.11,23.14,23.11,23.14,22000.0
2009-09-04 15:00:00,23.14,23.16,23.06,23.06,52300.0,23.14,23.16,23.06,23.06,52300.0
2009-09-04 15:10:00,23.06,23.1,23.05,23.08,50400.0,23.06,23.1,23.05,23.08,50400.0
2009-09-04 15:20:00,23.09,23.13,23.08,23.11,39700.0,23.09,23.13,23.08,23.11,39700.0
2009-09-04 15:30:00,23.12,23.14,23.07,23.08,140800.0,23.12,23.14,23.07,23.08,140800.0
2009-09-04 15:40:00,23.08,23.1,23.05,23.05,198900.0,23.08,23.1,23.05,23.05,198900.0
2009-09-04 15:50:00,23.06,23.11,23.05,23.11,476900.0,23.06,23.11,23.05,23.11,476900.0
2009-09-08 09:30:00,22.78,23.13,22.78,22.82,411000.0,22.78,23.13,22.78,22.82,411000.0
2009-09-08 09:40:00,22.82,22.97,22.76,22.97,291000.0,22.82,22.97,22.76,22.97,291000.0
2009-09-08 09:50:00,22.98,23.02,22.83,22.89,157100.0,22.98,23.02,22.83,22.89,157100.0
2009-09-08 10:00:00,22.88,22.9,22.78,22.82,108000.0,22.88,22.9,22.78,22.82,108000.0
2009-09-08 10:10:00,22.82,22.95,22.8,22.8,127100.0,22.82,22.95,22.8,22.8,127100.0
2009-09-08 10:20:00,22.8,22.81,22.7,22.74,107000.0,22.8,22.81,22.7,22.74,107000.0
2009-09-08 10:30:00,22.74,22.82,22.74,22.77,95300.0,22.74,22.82,22.74,22.77,95300.0
2009-09-08 10:40:00,22.77,22.88,22.76,22.85,89800.0,22.77,22.88,22.76,22.85,89800.0
2009-09-08 10:50:00,22.86,22.9,22.83,22.86,61500.0,22.86,22.9,22.83,22.86,61500.0
2009-09-08 11:00:00,22.86,22.88,22.82,22.83,31200.0,22.86,22.88,22.82,22.83,31200.0
2009-09-08 11:10:00,22.83,22.84,22.8,22.84,34500.0,22.83,22.84,22.8,22.84,34500.0
2009-09-08 11:20:00,22.84,22.9,22.83,22.87,37000.0,22.84,22.9,22.83,22.87,37000.0
2009-09-08 11:30:00,22.87,22.88,22.76,22.76,28300.0,22.87,22.88,22.76,22.76,28300.0
2009-09-08 11:40:00,22.76,22.78,22.7,22.7,44000.0,22.76,22.78,22.7,22.7,44000.0
2009-09-08 11:50:00,22.71,22.86,22.68,22.86,189500.0,22.71,22.86,22.68,22.86,189500.0
2009-09-08 12:00:00,22.86,22.88,22.83,22.84,35500.0,22.86,22.88,22.83,22.84,35500.0
2009-09-08 12:10:00,22.83,22.9,22.83,22.9,53600.0,22.83,22.9,22.83,22.9,53600.0
2009-09-08 12:20:00,22.9,22.9,22.86,22.89,66300.0,22.9,22.9,22.86,22.89,66300.0
2009-09-08 12:30:00,22.89,22.89,22.82,22.82,31000.0,22.89,22.89,22.82,22.82,31000.0
2009-09-08 12:40:00,22.82,22.83,22.77,22.77,30100.0,22.82,22.83,22.77,22.77,30100.0
2009-09-08 12:50:00,22.76,22.77,22.73,22.73,24100.0,22.76,22.77,22.73,22.73,24100.0
2009-09-08 13:00:00,22.73,22.74,22.73,22.73,16200.0,22.73,22.74,22.73,22.73,16200.0
2009-09-08 13:10:00,22.73,22.75,22.7,22.72,65900.0,22.73,22.75,22.7,22.72,65900.0
2009-09-08 13:20:00,22.72,22.74,22.71,22.72,33100.0,22.72,22.74,22.71,22.72,33100.0
2009-09-08 13:30:00,22.72,22.72,22.7,22.7,31300.0,22.72,22.72,22.7,22.7,31300.0
2009-09-08 13:40:00,22.7,22.76,22.69,22.69,39400.0,22.7,22.76,22.69,22.69,39400.0
2009-09-08 13:50:00,22.69,22.73,22.69,22.73,26700.0,22.69,22.73,22.69,22.73,26700.0
2009-09-08 14:00:00,22.73,22.75,22.67,22.67,49500.0,22.73,22.75,22.67,22.67,49500.0
2009-09-08 14:10:00,22.67,22.69,22.64,22.66,48300.0,22.67,22.69,22.64,22.66,48300.0
2009-09-08 14:20:00,22.66,22.67,22.64,22.66,40700.0,22.66,22.67,22.64,22.66,40700.0
2009-09-08 14:30:00,22.67,22.68,22.64,22.68,99100.0,22.67,22.68,22.64,22.68,99100.0
2009-09-08 14:40:00,22.68,22.75,22.67,22.75,90800.0,22.68,22.75,22.67,22.75,90800.0
2009-09-08 14:50:00,22.75,22.82,22.74,22.8,90400.0,22.75,22.82,22.74,22.8,90400.0
2009-09-08 15:00:00,22.8,22.81,22.69,22.69,101600.0,22.8,22.81,22.69,22.69,101600.0
2009-09-08 15:10:00,22.69,22.75,22.69,22.74,72700.0,22.69,22.75,22.69,22.74,72700.0
2009-09-08 15:20:00,22.74,22.8,22.74,22.79,84100.0,22.74,22.8,22.74,22.79,84100.0
2009-09-08 15:30:00,22.79,22.85,22.78,22.84,103100.0,22.79,22.85,22.78,22.84,103100.0
2009-09-08 15:40:00,22.84,22.86,22.83,22.85,144000.0,22.84,22.86,22.83,22.85,144000.0
2009-09-08 15:50:00,22.84,22.85,22.81,22.81,282400.0,22.84,22.85,22.81,22.81,282400.0
2009-09-09 09:30:00,22.81,22.94,22.7,22.72,290000.0,22.81,22.94,22.7,22.72,290000.0
2009-09-09 09:40:00,22.72,22.75,22.69,22.74,92300.0,22.72,22.75,22.69,22.74,92300.0
2009-09-09 09:50:00,22.74,22.92,22.74,22.86,60100.0,22.74,22.92,22.74,22.86,60100.0
2009-09-09 10:00:00,22.86,23.03,22.86,23.02,139200.0,22.86,23.03,22.86,23.02,139200.0
2009-09-09 10:10:00,23.03,23.11,23.01,23.03,102100.0,23.03,23.11,23.01,23.03,102100.0
2009-09-09 10:20:00,23.03,23.1,22.94,22.95,76900.0,23.03,23.1,22.94,22.95,76900.0
2009-09-09 10:30:00,22.95,22.96,22.9,22.9,72500.0,22.95,22.96,22.9,22.9,72500.0
2009-09-09 10:40:00,22.91,23.02,22.91,22.99,53700.0,22.91,23.02,22.91,22.99,53700.0
2009-09-09 10:50:00,22.98,23.07,22.96,23.02,31900.0,22.98,23.07,22.96,23.02,31900.0
2009-09-09 11:00:00,23.03,23.05,23.0,23.02,38300.0,23.03,23.05,23.0,23.02,38300.0
2009-09-09 11:10:00,23.01,23.02,22.98,22.99,29900.0,23.01,23.02,22.98,22.99,29900.0
2009-09-09 11:20:00,22.98,23.03,22.98,23.03,67000.0,22.98,23.03,22.98,23.03,67000.0
2009-09-09 11:30:00,23.02,23.05,23.02,23.05,43200.0,23.02,23.05,23.02,23.05,43200.0
2009-09-09 11:40:00,23.04,23.05,23.02,23.05,58300.0,23.04,23.05,23.02,23.05,58300.0
2009-09-09 11:50:00,23.05,23.05,23.02,23.04,49600.0,23.05,23.05,23.02,23.04,49600.0
2009-09-09 12:00:00,23.03,23.04,23.01,23.02,50000.0,23.03,23.04,23.01,23.02,50000.0
2009-09-09 12:10:00,23.03,23.04,23.02,23.02,20000.0,23.03,23.04,23.02,23.02,20000.0
2009-09-09 12:20:00,23.02,23.11,23.01,23.11,55300.0,23.02,23.11,23.01,23.11,55300.0
2009-09-09 12:30:00,23.1,23.1,23.05,23.08,52200.0,23.1,23.1,23.05,23.08,52200.0
2009-09-09 12:40:00,23.08,23.16,23.06,23.15,62500.0,23.08,23.16,23.06,23.15,62500.0
2009-09-09 12:50:00,23.15,23.24,23.14,23.23,136200.0,23.15,23.24,23.14,23.23,136200.0
2009-09-09 13:00:00,23.24,23.24,23.12,23.18,75100.0,23.24,23.24,23.12,23.18,75100.0
2009-09-09 13:10:00,23.19,23.2,23.17,23.18,81200.0,23.19,23.2,23.17,23.18,81200.0
2009-09-09 13:20:00,23.17,23.18,23.08,23.1,52600.0,23.17,23.18,23.08,23.1,52600.0
2009-09-09 13:30:00,23.1,23.17,23.08,23.15,93100.0,23.1,23.17,23.08,23.15,93100.0
2009-09-09 13:40:00,23.15,23.15,23.11,23.12,45500.0,23.15,23.15,23.11,23.12,45500.0
2009-09-09 13:50:00,23.11,23.11,23.1,23.1,49700.0,23.11,23.11,23.1,23.1,49700.0
2009-09-09 14:00:00,23.11,23.11,23.06,23.06,53400.0,23.11,23.11,23.06,23.06,53400.0
2009-09-09 14:10:00,23.06,23.07,22.99,23.02,43300.0,23.06,23.07,22.99,23.02,43300.0
2009-09-09 14:20:00,23.01,23.05,22.96,22.98,127900.0,23.01,23.05,22.96,22.98,127900.0
2009-09-09 14:30:00,22.99,23.04,22.98,23.0,48900.0,22.99,23.04,22.98,23.0,48900.0
2009-09-09 14:40:00,22.99,23.0,22.91,22.91,100700.0,22.99,23.0,22.91,22.91,100700.0
2009-09-09 14:50:00,22.91,22.95,22.88,22.93,59500.0,22.91,22.95,22.88,22.93,59500.0
2009-09-09 15:00:00,22.94,22.96,22.92,22.95,108900.0,22.94,22.96,22.92,22.95,108900.0
2009-09-09 15:10:00,22.95,22.98,22.91,22.91,130600.0,22.95,22.98,22.91,22.91,130600.0
2009-09-09 15:20:00,22.92,22.95,22.88,22.9,134000.0,22.92,22.95,22.88,22.9,134000.0
2009-09-09 15:30:00,22.9,22.94,22.88,22.89,123900.0,22.9,22.94,22.88,22.89,123900.0
2009-09-09 15:40:00,22.9,22.92,22.86,22.89,444400.0,22.9,22.92,22.86,22.89,444400.0
2009-09-09 15:50:00,22.9,22.96,22.86,22.89,743500.0,22.9,22.96,22.86,22.89,743500.0
2009-09-10 09:30:00,22.7,23.01,22.7,22.96,95600.0,22.7,23.01,22.7,22.96,95600.0
2009-09-10 09:40:00,22.96,23.07,22.95,23.01,138600.0,22.96,23.07,22.95,23.01,138600.0
2009-09-10 09:50:00,23.02,23.11,22.95,22.98,110300.0,23.02,23.11,22.95,22.98,110300.0
2009-09-10 10:00:00,22.98,23.05,22.97,22.98,53600.0,22.98,23.05,22.97,22.98,53600.0
2009-09-10 10:10:00,22.97,23.01,22.92,22.94,108300.0,22.97,23.01,22.92,22.94,108300.0
2009-09-10 10:20:00,22.94,23.04,22.91,23.03,199500.0,22.94,23.04,22.91,23.03,199500.0
2009-09-10 10:30:00,23.04,23.34,23.04,23.33,281600.0,23.04,23.34,23.04,23.33,281600.0
2009-09-10 10:40:00,23.34,23.34,23.23,23.32,118500.0,23.34,23.34,23.23,23.32,118500.0
2009-09-10 10:50:00,23.31,23.51,23.31,23.43,297500.0,23.31,23.51,23.31,23.43,297500.0
2009-09-10 11:00:00,23.42,23.47,23.38,23.39,223300.0,23.42,23.47,23.38,23.39,223300.0
2009-09-10 11:10:00,23.39,23.41,23.31,23.33,197000.0,23.39,23.41,23.31,23.33,197000.0
2009-09-10 11:20:00,23.33,23.39,23.29,23.38,85400.0,23.33,23.39,23.29,23.38,85400.0
2009-09-10 11:30:00,23.37,23.39,23.31,23.39,109900.0,23.37,23.39,23.31,23.39,109900.0
2009-09-10 11:40:00,23.38,23.47,23.34,23.4,95300.0,23.38,23.47,23.34,23.4,95300.0
2009-09-10 11:50:00,23.39,23.4,23.34,23.37,68100.0,23.39,23.4,23.34,23.37,68100.0
2009-09-10 12:00:00,23.37,23.41,23.37,23.4,41300.0,23.37,23.41,23.37,23.4,41300.0
2009-09-10 12:10:00,23.39,23.41,23.38,23.39,48900.0,23.39,23.41,23.38,23.39,48900.0
2009-09-10 12:20:00,23.38,23.4,23.36,23.36,32700.0,23.38,23.4,23.36,23.36,32700.0
2009-09-10 12:30:00,23.36,23.4,23.34,23.4,94500.0,23.36,23.4,23.34,23.4,94500.0
2009-09-10 12:40:00,23.39,23.43,23.39,23.42,51400.0,23.39,23.43,23.39,23.42,51400.0
2009-09-10 12:50:00,23.41,23.45,23.41,23.44,33500.0,23.41,23.45,23.41,23.44,33500.0
2009-09-10 13:00:00,23.43,23.53,23.42,23.53,141000.0,23.43,23.53,23.42,23.53,141000.0
2009-09-10 13:10:00,23.52,23.56,23.48,23.5,91500.0,23.52,23.56,23.48,23.5,91500.0
2009-09-10 13:20:00,23.5,23.51,23.49,23.5,20400.0,23.5,23.51,23.49,23.5,20400.0
2009-09-10 13:30:00,23.5,23.51,23.46,23.49,45900.0,23.5,23.51,23.46,23.49,45900.0
2009-09-10 13:40:00,23.48,23.57,23.48,23.57,50200.0,23.48,23.57,23.48,23.57,50200.0
2009-09-10 13:50:00,23.56,23.67,23.56,23.64,121000.0,23.56,23.67,23.56,23.64,121000.0
2009-09-10 14:00:00,23.63,23.67,23.62,23.66,46600.0,23.63,23.67,23.62,23.66,46600.0
2009-09-10 14:10:00,23.67,23.7,23.67,23.68,60900.0,23.67,23.7,23.67,23.68,60900.0
2009-09-10 14:20:00,23.68,23.73,23.68,23.71,39900.0,23.68,23.73,23.68,23.71,39900.0
2009-09-10 14:30:00,23.72,23.72,23.7,23.7,53600.0,23.72,23.72,23.7,23.7,53600.0
2009-09-10 14:40:00,23.7,23.74,23.7,23.71,50000.0,23.7,23.74,23.7,23.71,50000.0
2009-09-10 14:50:00,23.7,23.74,23.69,23.73,108200.0,23.7,23.74,23.69,23.73,108200.0
2009-09-10 15:00:00,23.74,23.74,23.64,23.65,120500.0,23.74,23.74,23.64,23.65,120500.0
2009-09-10 15:10:00,23.64,23.73,23.63,23.7,126200.0,23.64,23.73,23.63,23.7,126200.0
2009-09-10 15:20:00,23.71,23.74,23.68,23.74,87300.0,23.71,23.74,23.68,23.74,87300.0
2009-09-10 15:30:00,23.74,23.78,23.73,23.76,88700.0,23.74,23.78,23.73,23.76,88700.0
2009-09-10 15:40:00,23.76,23.77,23.76,23.77,93100.0,23.76,23.77,23.76,23.77,93100.0
2009-09-10 15:50:00,23.76,23.83,23.76,23.78,357300.0,23.76,23.83,23.76,23.78,357300.0
2009-09-11 09:30:00,23.71,24.21,23.45,24.2,602400.0,23.71,24.21,23.45,24.2,602400.0
2009-09-11 09:40:00,24.18,24.23,24.05,24.21,153300.0,24.18,24.23,24.05,24.21,153300.0
2009-09-11 09:50:00,24.21,24.4,24.21,24.37,396400.0,24.21,24.4,24.21,24.37,396400.0
2009-09-11 10:00:00,24.37,24.38,24.11,24.26,181300.0,24.37,24.38,24.11,24.26,181300.0
2009-09-11 10:10:00,24.25,24.25,24.12,24.16,158400.0,24.25,24.25,24.12,24.16,158400.0
2009-09-11 10:20:00,24.15,24.16,23.99,23.99,111000.0,24.15,24.16,23.99,23.99,111000.0
2009-09-11 10:30:00,24.0,24.11,24.0,24.06,124900.0,24.0,24.11,24.0,24.06,124900.0
2009-09-11 10:40:00,24.07,24.12,24.05,24.09,103600.0,24.07,24.12,24.05,24.09,103600.0
2009-09-11 10:50:00,24.09,24.11,24.05,24.08,100000.0,24.09,24.11,24.05,24.08,100000.0
2009-09-11 11:00:00,24.09,24.14,24.06,24.13,42100.0,24.09,24.14,24.06,24.13,42100.0
2009-09-11 11:10:00,24.14,24.16,24.07,24.1,73400.0,24.14,24.16,24.07,24.1,73400.0
2009-09-11 11:20:00,24.09,24.09,23.97,24.02,104000.0,24.09,24.09,23.97,24.02,104000.0
2009-09-11 11:30:00,24.02,24.06,23.94,23.99,70900.0,24.02,24.06,23.94,23.99,70900.0
2009-09-11 11:40:00,24.0,24.0,23.86,23.88,47600.0,24.0,24.0,23.86,23.88,47600.0
2009-09-11 11:50:00,23.87,23.96,23.86,23.96,35900.0,23.87,23.96,23.86,23.96,35900.0
2009-09-11 12:00:00,23.96,23.96,23.9,23.9,17900.0,23.96,23.96,23.9,23.9,17900.0
2009-09-11 12:10:00,23.9,23.92,23.9,23.9,17100.0,23.9,23.92,23.9,23.9,17100.0
2009-09-11 12:20:00,23.9,23.9,23.82,23.84,30600.0,23.9,23.9,23.82,23.84,30600.0
2009-09-11 12:30:00,23.84,23.85,23.8,23.82,36000.0,23.84,23.85,23.8,23.82,36000.0
2009-09-11 12:40:00,23.82,23.93,23.8,23.92,29600.0,23.82,23.93,23.8,23.92,29600.0
2009-09-11 12:50:00,23.93,23.98,23.93,23.95,37200.0,23.93,23.98,23.93,23.95,37200.0
2009-09-11 13:00:00,23.94,23.94,23.88,23.88,30300.0,23.94,23.94,23.88,23.88,30300.0
2009-09-11 13:10:00,23.89,23.98,23.87,23.97,36200.0,23.89,23.98,23.87,23.97,36200.0
2009-09-11 13:20:00,23.97,23.97,23.94,23.96,17300.0,23.97,23.97,23.94,23.96,17300.0
2009-09-11 13:30:00,23.96,23.99,23.95,23.99,48900.0,23.96,23.99,23.95,23.99,48900.0
2009-09-11 13:40:00,23.99,24.03,23.94,24.02,88400.0,23.99,24.03,23.94,24.02,88400.0
2009-09-11 13:50:00,24.03,24.07,23.98,23.99,58200.0,24.03,24.07,23.98,23.99,58200.0
2009-09-11 14:00:00,23.97,24.07,23.96,24.02,53100.0,23.97,24.07,23.96,24.02,53100.0
2009-09-11 14:10:00,24.02,24.08,24.01,24.08,29100.0,24.02,24.08,24.01,24.08,29100.0
2009-09-11 14:20:00,24.08,24.11,24.07,24.09,50400.0,24.08,24.11,24.07,24.09,50400.0
2009-09-11 14:30:00,24.08,24.16,24.08,24.1,49400.0,24.08,24.16,24.08,24.1,49400.0
2009-09-11 14:40:00,24.11,24.14,24.06,24.13,48800.0,24.11,24.14,24.06,24.13,48800.0
2009-09-11 14:50:00,24.13,24.17,24.13,24.15,69000.0,24.13,24.17,24.13,24.15,69000.0
2009-09-11 15:00:00,24.14,24.16,24.11,24.15,71800.0,24.14,24.16,24.11,24.15,71800.0
2009-09-11 15:10:00,24.15,24.16,24.13,24.16,34000.0,24.15,24.16,24.13,24.16,34000.0
2009-09-11 15:20:00,24.16,24.17,24.13,24.16,79600.0,24.16,24.17,24.13,24.16,79600.0
2009-09-11 15:30:00,24.17,24.2,24.13,24.19,157500.0,24.17,24.2,24.13,24.19,157500.0
2009-09-11 15:40:00,24.19,24.23,24.18,24.21,122400.0,24.19,24.23,24.18,24.21,122400.0
2009-09-11 15:50:00,24.21,24.25,24.16,24.19,581000.0,24.21,24.25,24.16,24.19,581000.0
2009-09-14 09:30:00,23.78,24.03,23.76,23.91,152200.0,23.78,24.03,23.76,23.91,152200.0
2009-09-14 09:40:00,23.93,24.12,23.88,23.88,99300.0,23.93,24.12,23.88,23.88,99300.0
2009-09-14 09:50:00,23.88,23.98,23.81,23.95,96100.0,23.88,23.98,23.81,23.95,96100.0
2009-09-14 10:00:00,23.95,24.0,23.89,24.0,61400.0,23.95,24.0,23.89,24.0,61400.0
2009-09-14 10:10:00,23.99,24.0,23.89,23.93,61200.0,23.99,24.0,23.89,23.93,61200.0
2009-09-14 10:20:00,23.94,23.99,23.85,23.88,43700.0,23.94,23.99,23.85,23.88,43700.0
2009-09-14 10:30:00,23.88,23.98,23.86,23.97,66100.0,23.88,23.98,23.86,23.97,66100.0
2009-09-14 10:40:00,23.97,24.02,23.91,23.99,72600.0,23.97,24.02,23.91,23.99,72600.0
2009-09-14 10:50:00,23.98,24.0,23.9,23.92,57000.0,23.98,24.0,23.9,23.92,57000.0
2009-09-14 11:00:00,23.92,23.92,23.82,23.83,42400.0,23.92,23.92,23.82,23.83,42400.0
2009-09-14 11:10:00,23.84,23.94,23.84,23.91,26000.0,23.84,23.94,23.84,23.91,26000.0
2009-09-14 11:20:00,23.9,23.96,23.86,23.88,46300.0,23.9,23.96,23.86,23.88,46300.0
2009-09-14 11:30:00,23.88,23.89,23.85,23.87,33900.0,23.88,23.89,23.85,23.87,33900.0
2009-09-14 11:40:00,23.87,23.88,23.85,23.86,26600.0,23.87,23.88,23.85,23.86,26600.0
2009-09-14 11:50:00,23.85,23.87,23.85,23.86,54600.0,23.85,23.87,23.85,23.86,54600.0
2009-09-14 12:00:00,23.87,23.91,23.87,23.91,39100.0,23.87,23.91,23.87,23.91,39100.0
2009-09-14 12:10:00,23.91,23.91,23.87,23.87,14700.0,23.91,23.91,23.87,23.87,14700.0
2009-09-14 12:20:00,23.87,23.87,23.83,23.84,43200.0,23.87,23.87,23.83,23.84,43200.0
2009-09-14 12:30:00,23.83,23.9,23.81,23.88,82700.0,23.83,23.9,23.81,23.88,82700.0
2009-09-14 12:40:00,23.88,23.92,23.85,23.85,34500.0,23.88,23.92,23.85,23.85,34500.0
2009-09-14 12:50:00,23.85,23.87,23.81,23.87,50500.0,23.85,23.87,23.81,23.87,50500.0
2009-09-14 13:00:00,23.87,23.87,23.83,23.84,29200.0,23.87,23.87,23.83,23.84,29200.0
2009-09-14 13:10:00,23.84,23.87,23.82,23.86,30000.0,23.84,23.87,23.82,23.86,30000.0
2009-09-14 13:20:00,23.86,23.9,23.86,23.9,38100.0,23.86,23.9,23.86,23.9,38100.0
2009-09-14 13:30:00,23.89,23.92,23.89,23.92,42700.0,23.89,23.92,23.89,23.92,42700.0
2009-09-14 13:40:00,23.93,23.99,23.92,23.96,60400.0,23.93,23.99,23.92,23.96,60400.0
2009-09-14 13:50:00,23.95,23.96,23.86,23.89,73700.0,23.95,23.96,23.86,23.89,73700.0
2009-09-14 14:00:00,23.89,23.94,23.88,23.88,52000.0,23.89,23.94,23.88,23.88,52000.0
2009-09-14 14:10:00,23.89,23.92,23.89,23.91,18200.0,23.89,23.92,23.89,23.91,18200.0
2009-09-14 14:20:00,23.91,24.01,23.91,24.0,57000.0,23.91,24.01,23.91,24.0,57000.0
2009-09-14 14:30:00,24.0,24.03,23.99,24.01,80400.0,24.0,24.03,23.99,24.01,80400.0
2009-09-14 14:40:00,24.01,24.02,23.98,24.0,32000.0,24.01,24.02,23.98,24.0,32000.0
2009-09-14 14:50:00,24.0,24.01,23.97,23.99,49800.0,24.0,24.01,23.97,23.99,49800.0
2009-09-14 15:00:00,23.99,24.0,23.88,23.89,147200.0,23.99,24.0,23.88,23.89,147200.0
2009-09-14 15:10:00,23.89,23.91,23.82,23.84,208000.0,23.89,23.91,23.82,23.84,208000.0
2009-09-14 15:20:00,23.84,23.84,23.8,23.8,59000.0,23.84,23.84,23.8,23.8,59000.0
2009-09-14 15:30:00,23.8,23.87,23.8,23.87,59000.0,23.8,23.87,23.8,23.87,59000.0
2009-09-14 15:40:00,23.87,23.87,23.84,23.85,86300.0,23.87,23.87,23.84,23.85,86300.0
2009-09-14 15:50:00,23.85,23.92,23.85,23.91,279200.0,23.85,23.92,23.85,23.91,279200.0
2009-09-15 09:30:00,23.72,23.88,23.57,23.8,109800.0,23.72,23.88,23.57,23.8,109800.0
2009-09-15 09:40:00,23.78,23.85,23.58,23.59,42400.0,23.78,23.85,23.58,23.59,42400.0
2009-09-15 09:50:00,23.58,23.6,23.49,23.59,50100.0,23.58,23.6,23.49,23.59,50100.0
2009-09-15 10:00:00,23.6,23.6,23.4,23.56,64100.0,23.6,23.6,23.4,23.56,64100.0
2009-09-15 10:10:00,23.55,23.6,23.47,23.5,50700.0,23.55,23.6,23.47,23.5,50700.0
2009-09-15 10:20:00,23.47,23.58,23.47,23.58,40900.0,23.47,23.58,23.47,23.58,40900.0
2009-09-15 10:30:00,23.58,23.68,23.58,23.67,60200.0,23.58,23.68,23.58,23.67,60200.0
2009-09-15 10:40:00,23.68,23.82,23.67,23.81,121500.0,23.68,23.82,23.67,23.81,121500.0
2009-09-15 10:50:00,23.81,23.85,23.81,23.84,80400.0,23.81,23.85,23.81,23.84,80400.0
2009-09-15 11:00:00,23.83,23.84,23.72,23.72,90100.0,23.83,23.84,23.72,23.72,90100.0
2009-09-15 11:10:00,23.72,23.82,23.67,23.7,84200.0,23.72,23.82,23.67,23.7,84200.0
2009-09-15 11:20:00,23.69,23.7,23.55,23.55,151700.0,23.69,23.7,23.55,23.55,151700.0
2009-09-15 11:30:00,23.55,23.66,23.51,23.62,79400.0,23.55,23.66,23.51,23.62,79400.0
2009-09-15 11:40:00,23.62,23.66,23.61,23.65,16200.0,23.62,23.66,23.61,23.65,16200.0
2009-09-15 11:50:00,23.66,23.66,23.58,23.58,40800.0,23.66,23.66,23.58,23.58,40800.0
2009-09-15 12:00:00,23.58,23.61,23.54,23.61,36400.0,23.58,23.61,23.54,23.61,36400.0
2009-09-15 12:10:00,23.6,23.62,23.59,23.59,16500.0,23.6,23.62,23.59,23.59,16500.0
2009-09-15 12:20:00,23.59,23.61,23.54,23.55,39100.0,23.59,23.61,23.54,23.55,39100.0
2009-09-15 12:30:00,23.54,23.55,23.47,23.49,37400.0,23.54,23.55,23.47,23.49,37400.0
2009-09-15 12:40:00,23.5,23.52,23.49,23.51,16700.0,23.5,23.52,23.49,23.51,16700.0
2009-09-15 12:50:00,23.51,23.56,23.5,23.54,32300.0,23.51,23.56,23.5,23.54,32300.0
2009-09-15 13:00:00,23.54,23.56,23.46,23.56,81300.0,23.54,23.56,23.46,23.56,81300.0
2009-09-15 13:10:00,23.56,23.65,23.56,23.64,128200.0,23.56,23.65,23.56,23.64,128200.0
2009-09-15 13:20:00,23.64,23.73,23.64,23.72,144600.0,23.64,23.73,23.64,23.72,144600.0
2009-09-15 13:30:00,23.73,23.76,23.72,23.75,43600.0,23.73,23.76,23.72,23.75,43600.0
2009-09-15 13:40:00,23.76,23.76,23.65,23.66,37700.0,23.76,23.76,23.65,23.66,37700.0
2009-09-15 13:50:00,23.66,23.71,23.66,23.69,18100.0,23.66,23.71,23.66,23.69,18100.0
2009-09-15 14:00:00,23.68,23.68,23.59,23.6,21800.0,23.68,23.68,23.59,23.6,21800.0
2009-09-15 14:10:00,23.61,23.62,23.59,23.59,18500.0,23.61,23.62,23.59,23.59,18500.0
2009-09-15 14:20:00,23.6,23.63,23.58,23.63,31000.0,23.6,23.63,23.58,23.63,31000.0
2009-09-15 14:30:00,23.62,23.63,23.55,23.56,62200.0,23.62,23.63,23.55,23.56,62200.0
2009-09-15 14:40:00,23.56,23.56,23.53,23.55,35700.0,23.56,23.56,23.53,23.55,35700.0
2009-09-15 14:50:00,23.55,23.6,23.54,23.59,31200.0,23.55,23.6,23.54,23.59,31200.0
2009-09-15 15:00:00,23.59,23.59,23.53,23.54,42800.0,23.59,23.59,23.53,23.54,42800.0
2009-09-15 15:10:00,23.55,23.58,23.54,23.55,47200.0,23.55,23.58,23.54,23.55,47200.0
2009-09-15 15:20:00,23.55,23.59,23.54,23.56,92100.0,23.55,23.59,23.54,23.56,92100.0
2009-09-15 15:30:00,23.57,23.58,23.52,23.52,81600.0,23.57,23.58,23.52,23.52,81600.0
2009-09-15 15:40:00,23.52,23.52,23.44,23.45,124000.0,23.52,23.52,23.44,23.45,124000.0
2009-09-15 15:50:00,23.46,23.49,23.44,23.47,305400.0,23.46,23.49,23.44,23.47,305400.0
2009-09-16 09:30:00,23.52,23.73,23.4,23.44,302700.0,23.52,23.73,23.4,23.44,302700.0
2009-09-16 09:40:00,23.45,23.53,23.42,23.48,94700.0,23.45,23.53,23.42,23.48,94700.0
2009-09-16 09:50:00,23.48,23.56,23.46,23.52,105000.0,23.48,23.56,23.46,23.52,105000.0
2009-09-16 10:00:00,23.53,23.55,23.46,23.51,68500.0,23.53,23.55,23.46,23.51,68500.0
2009-09-16 10:10:00,23.52,23.61,23.5,23.6,43200.0,23.52,23.61,23.5,23.6,43200.0
2009-09-16 10:20:00,23.61,23.65,23.55,23.58,75800.0,23.61,23.65,23.55,23.58,75800.0
2009-09-16 10:30:00,23.58,23.68,23.58,23.66,60100.0,23.58,23.68,23.58,23.66,60100.0
2009-09-16 10:40:00,23.66,23.8,23.65,23.77,50300.0,23.66,23.8,23.65,23.77,50300.0
2009-09-16 10:50:00,23.78,23.84,23.73,23.75,41100.0,23.78,23.84,23.73,23.75,41100.0
2009-09-16 11:00:00,23.75,23.75,23.7,23.7,32300.0,23.75,23.75,23.7,23.7,32300.0
2009-09-16 11:10:00,23.7,23.78,23.69,23.78,72600.0,23.7,23.78,23.69,23.78,72600.0
2009-09-16 11:20:00,23.77,23.78,23.67,23.67,46300.0,23.77,23.78,23.67,23.67,46300.0
2009-09-16 11:30:00,23.67,23.7,23.66,23.67,25800.0,23.67,23.7,23.66,23.67,25800.0
2009-09-16 11:40:00,23.67,23.76,23.67,23.67,65600.0,23.67,23.76,23.67,23.67,65600.0
2009-09-16 11:50:00,23.67,23.69,23.59,23.59,95100.0,23.67,23.69,23.59,23.59,95100.0
2009-09-16 12:00:00,23.59,23.71,23.59,23.7,64300.0,23.59,23.71,23.59,23.7,64300.0
2009-09-16 12:10:00,23.7,23.77,23.7,23.77,34200.0,23.7,23.77,23.7,23.77,34200.0
2009-09-16 12:20:00,23.77,23.81,23.75,23.76,70000.0,23.77,23.81,23.75,23.76,70000.0
2009-09-16 12:30:00,23.75,23.78,23.71,23.71,64300.0,23.75,23.78,23.71,23.71,64300.0
2009-09-16 12:40:00,23.72,23.79,23.71,23.79,27300.0,23.72,23.79,23.71,23.79,27300.0
2009-09-16 12:50:00,23.77,23.8,23.76,23.76,77800.0,23.77,23.8,23.76,23.76,77800.0
2009-09-16 13:00:00,23.76,23.83,23.76,23.83,51100.0,23.76,23.83,23.76,23.83,51100.0
2009-09-16 13:10:00,23.83,23.9,23.82,23.9,53700.0,23.83,23.9,23.82,23.9,53700.0
2009-09-16 13:20:00,23.9,23.96,23.89,23.91,63700.0,23.9,23.96,23.89,23.91,63700.0
2009-09-16 13:30:00,23.9,23.91,23.82,23.82,39000.0,23.9,23.91,23.82,23.82,39000.0
2009-09-16 13:40:00,23.81,23.9,23.81,23.86,34500.0,23.81,23.9,23.81,23.86,34500.0
2009-09-16 13:50:00,23.86,23.87,23.82,23.86,38100.0,23.86,23.87,23.82,23.86,38100.0
2009-09-16 14:00:00,23.86,24.0,23.86,23.92,127600.0,23.86,24.0,23.86,23.92,127600.0
2009-09-16 14:10:00,23.91,23.94,23.89,23.93,53300.0,23.91,23.94,23.89,23.93,53300.0
2009-09-16 14:20:00,23.93,23.95,23.87,23.87,40100.0,23.93,23.95,23.87,23.87,40100.0
2009-09-16 14:30:00,23.87,23.9,23.86,23.89,41900.0,23.87,23.9,23.86,23.89,41900.0
2009-09-16 14:40:00,23.89,23.91,23.82,23.86,52200.0,23.89,23.91,23.82,23.86,52200.0
2009-09-16 14:50:00,23.85,23.9,23.85,23.85,37100.0,23.85,23.9,23.85,23.85,37100.0
2009-09-16 15:00:00,23.85,23.86,23.82,23.83,48400.0,23.85,23.86,23.82,23.83,48400.0
2009-09-16 15:10:00,23.83,23.87,23.83,23.87,51400.0,23.83,23.87,23.83,23.87,51400.0
2009-09-16 15:20:00,23.86,23.94,23.86,23.88,72200.0,23.86,23.94,23.86,23.88,72200.0
2009-09-16 15:30:00,23.89,23.91,23.85,23.91,66900.0,23.89,23.91,23.85,23.91,66900.0
2009-09-16 15:40:00,23.91,24.04,23.9,24.03,296500.0,23.91,24.04,23.9,24.03,296500.0
2009-09-16 15:50:00,24.03,24.1,24.01,24.07,464300.0,24.03,24.1,24.01,24.07,464300.0
2009-09-17 09:30:00,23.84,24.16,23.84,24.15,55500.0,23.84,24.16,23.84,24.15,55500.0
2009-09-17 09:40:00,24.14,24.15,24.0,24.07,61000.0,24.14,24.15,24.0,24.07,61000.0
2009-09-17 09:50:00,24.08,24.18,24.0,24.01,282200.0,24.08,24.18,24.0,24.01,282200.0
2009-09-17 10:00:00,24.02,24.04,23.87,23.97,104500.0,24.02,24.04,23.87,23.97,104500.0
2009-09-17 10:10:00,23.96,23.97,23.84,23.85,49300.0,23.96,23.97,23.84,23.85,49300.0
2009-09-17 10:20:00,23.85,23.86,23.72,23.76,68200.0,23.85,23.86,23.72,23.76,68200.0
2009-09-17 10:30:00,23.77,23.89,23.77,23.78,54700.0,23.77,23.89,23.77,23.78,54700.0
2009-09-17 10:40:00,23.78,23.83,23.78,23.81,55900.0,23.78,23.83,23.78,23.81,55900.0
2009-09-17 10:50:00,23.81,23.86,23.79,23.8,50400.0,23.81,23.86,23.79,23.8,50400.0
2009-09-17 11:00:00,23.79,23.81,23.78,23.78,39700.0,23.79,23.81,23.78,23.78,39700.0
2009-09-17 11:10:00,23.77,23.78,23.75,23.76,38000.0,23.77,23.78,23.75,23.76,38000.0
2009-09-17 11:20:00,23.76,23.78,23.72,23.76,47200.0,23.76,23.78,23.72,23.76,47200.0
2009-09-17 11:30:00,23.75,23.77,23.65,23.65,77200.0,23.75,23.77,23.65,23.65,77200.0
2009-09-17 11:40:00,23.65,23.71,23.63,23.66,59400.0,23.65,23.71,23.63,23.66,59400.0
2009-09-17 11:50:00,23.67,23.67,23.57,23.66,99100.0,23.67,23.67,23.57,23.66,99100.0
2009-09-17 12:00:00,23.66,23.69,23.65,23.66,34200.0,23.66,23.69,23.65,23.66,34200.0
2009-09-17 12:10:00,23.66,23.67,23.53,23.54,48400.0,23.66,23.67,23.53,23.54,48400.0
2009-09-17 12:20:00,23.53,23.62,23.51,23.62,25300.0,23.53,23.62,23.51,23.62,25300.0
2009-09-17 12:30:00,23.61,23.64,23.6,23.63,20600.0,23.61,23.64,23.6,23.63,20600.0
2009-09-17 12:40:00,23.64,23.64,23.49,23.52,55000.0,23.64,23.64,23.49,23.52,55000.0
2009-09-17 12:50:00,23.52,23.58,23.52,23.53,29800.0,23.52,23.58,23.52,23.53,29800.0
2009-09-17 13:00:00,23.53,23.59,23.53,23.59,14300.0,23.53,23.59,23.53,23.59,14300.0
2009-09-17 13:10:00,23.6,23.66,23.6,23.62,54400.0,23.6,23.66,23.6,23.62,54400.0
2009-09-17 13:20:00,23.62,23.62,23.52,23.56,52700.0,23.62,23.62,23.52,23.56,52700.0
2009-09-17 13:30:00,23.56,23.6,23.55,23.59,12900.0,23.56,23.6,23.55,23.59,12900.0
2009-09-17 13:40:00,23.6,23.63,23.55,23.62,48800.0,23.6,23.63,23.55,23.62,48800.0
2009-09-17 13:50:00,23.62,23.71,23.62,23.69,64600.0,23.62,23.71,23.62,23.69,64600.0
2009-09-17 14:00:00,23.68,23.68,23.63,23.65,45100.0,23.68,23.68,23.63,23.65,45100.0
2009-09-17 14:10:00,23.65,23.7,23.65,23.69,47000.0,23.65,23.7,23.65,23.69,47000.0
2009-09-17 14:20:00,23.69,23.69,23.64,23.66,34300.0,23.69,23.69,23.64,23.66,34300.0
2009-09-17 14:30:00,23.66,23.7,23.65,23.68,23200.0,23.66,23.7,23.65,23.68,23200.0
2009-09-17 14:40:00,23.67,23.75,23.67,23.75,72600.0,23.67,23.75,23.67,23.75,72600.0
2009-09-17 14:50:00,23.74,23.77,23.72,23.73,27200.0,23.74,23.77,23.72,23.73,27200.0
2009-09-17 15:00:00,23.72,23.73,23.64,23.65,75000.0,23.72,23.73,23.64,23.65,75000.0
2009-09-17 15:10:00,23.65,23.66,23.63,23.66,54000.0,23.65,23.66,23.63,23.66,54000.0
2009-09-17 15:20:00,23.65,23.7,23.64,23.67,76100.0,23.65,23.7,23.64,23.67,76100.0
2009-09-17 15:30:00,23.68,23.68,23.61,23.64,52200.0,23.68,23.68,23.61,23.64,52200.0
2009-09-17 15:40:00,23.64,23.64,23.57,23.57,42200.0,23.64,23.64,23.57,23.57,42200.0
2009-09-17 15:50:00,23.57,23.58,23.5,23.56,302200.0,23.57,23.58,23.5,23.56,302200.0
2009-09-18 09:30:00,23.51,23.79,23.44,23.5,606800.0,23.51,23.79,23.44,23.5,606800.0
2009-09-18 09:40:00,23.49,23.67,23.45,23.53,163700.0,23.49,23.67,23.45,23.53,163700.0
2009-09-18 09:50:00,23.53,23.55,23.43,23.49,56400.0,23.53,23.55,23.43,23.49,56400.0
2009-09-18 10:00:00,23.49,23.49,23.34,23.35,82100.0,23.49,23.49,23.34,23.35,82100.0
2009-09-18 10:10:00,23.35,23.36,23.2,23.26,113200.0,23.35,23.36,23.2,23.26,113200.0
2009-09-18 10:20:00,23.26,23.33,23.23,23.3,50500.0,23.26,23.33,23.23,23.3,50500.0
2009-09-18 10:30:00,23.3,23.38,23.3,23.36,48900.0,23.3,23.38,23.3,23.36,48900.0
2009-09-18 10:40:00,23.36,23.38,23.3,23.33,56900.0,23.36,23.38,23.3,23.33,56900.0
2009-09-18 10:50:00,23.33,23.45,23.33,23.42,41000.0,23.33,23.45,23.33,23.42,41000.0
2009-09-18 11:00:00,23.42,23.47,23.34,23.36,38800.0,23.42,23.47,23.34,23.36,38800.0
2009-09-18 11:10:00,23.36,23.41,23.34,23.36,33500.0,23.36,23.41,23.34,23.36,33500.0
2009-09-18 11:20:00,23.36,23.39,23.3,23.38,58900.0,23.36,23.39,23.3,23.38,58900.0
2009-09-18 11:30:00,23.38,23.47,23.37,23.47,178300.0,23.38,23.47,23.37,23.47,178300.0
2009-09-18 11:40:00,23.46,23.47,23.41,23.42,41700.0,23.46,23.47,23.41,23.42,41700.0
2009-09-18 11:50:00,23.42,23.44,23.4,23.4,20600.0,23.42,23.44,23.4,23.4,20600.0
2009-09-18 12:00:00,23.39,23.42,23.34,23.38,63000.0,23.39,23.42,23.34,23.38,63000.0
2009-09-18 12:10:00,23.37,23.49,23.37,23.46,99400.0,23.37,23.49,23.37,23.46,99400.0
2009-09-18 12:20:00,23.46,23.47,23.44,23.45,19300.0,23.46,23.47,23.44,23.45,19300.0
2009-09-18 12:30:00,23.45,23.5,23.45,23.47,45100.0,23.45,23.5,23.45,23.47,45100.0
2009-09-18 12:40:00,23.47,23.5,23.44,23.44,29900.0,23.47,23.5,23.44,23.44,29900.0
2009-09-18 12:50:00,23.45,23.5,23.43,23.5,18500.0,23.45,23.5,23.43,23.5,18500.0
2009-09-18 13:00:00,23.5,23.52,23.46,23.52,48600.0,23.5,23.52,23.46,23.52,48600.0
2009-09-18 13:10:00,23.51,23.55,23.5,23.53,30700.0,23.51,23.55,23.5,23.53,30700.0
2009-09-18 13:20:00,23.53,23.57,23.52,23.57,21900.0,23.53,23.57,23.52,23.57,21900.0
2009-09-18 13:30:00,23.57,23.57,23.56,23.56,9100.0,23.57,23.57,23.56,23.56,9100.0
2009-09-18 13:40:00,23.57,23.65,23.56,23.59,58900.0,23.57,23.65,23.56,23.59,58900.0
2009-09-18 13:50:00,23.59,23.62,23.58,23.61,29200.0,23.59,23.62,23.58,23.61,29200.0
2009-09-18 14:00:00,23.61,23.64,23.6,23.64,26100.0,23.61,23.64,23.6,23.64,26100.0
2009-09-18 14:10:00,23.63,23.65,23.56,23.56,83700.0,23.63,23.65,23.56,23.56,83700.0
2009-09-18 14:20:00,23.55,23.6,23.51,23.51,36000.0,23.55,23.6,23.51,23.51,36000.0
2009-09-18 14:30:00,23.51,23.55,23.5,23.53,64300.0,23.51,23.55,23.5,23.53,64300.0
2009-09-18 14:40:00,23.53,23.58,23.52,23.58,26500.0,23.53,23.58,23.52,23.58,26500.0
2009-09-18 14:50:00,23.58,23.59,23.54,23.56,35200.0,23.58,23.59,23.54,23.56,35200.0
2009-09-18 15:00:00,23.56,23.57,23.5,23.53,113600.0,23.56,23.57,23.5,23.53,113600.0
2009-09-18 15:10:00,23.52,23.55,23.5,23.55,37100.0,23.52,23.55,23.5,23.55,37100.0
2009-09-18 15:20:00,23.54,23.62,23.54,23.6,39100.0,23.54,23.62,23.54,23.6,39100.0
2009-09-18 15:30:00,23.6,23.61,23.57,23.59,60600.0,23.6,23.61,23.57,23.59,60600.0
2009-09-18 15:40:00,23.59,23.6,23.56,23.58,75700.0,23.59,23.6,23.56,23.58,75700.0
2009-09-18 15:50:00,23.58,23.58,23.51,23.53,235400.0,23.58,23.58,23.51,23.53,235400.0
2009-09-21 09:30:00,23.28,23.52,23.16,23.36,89600.0,23.28,23.52,23.16,23.36,89600.0
2009-09-21 09:40:00,23.37,23.49,23.26,23.27,100700.0,23.37,23.49,23.26,23.27,100700.0
2009-09-21 09:50:00,23.28,23.42,23.28,23.39,72900.0,23.28,23.42,23.28,23.39,72900.0
2009-09-21 10:00:00,23.39,23.5,23.36,23.47,55500.0,23.39,23.5,23.36,23.47,55500.0
2009-09-21 10:10:00,23.46,23.49,23.39,23.49,48600.0,23.46,23.49,23.39,23.49,48600.0
2009-09-21 10:20:00,23.5,23.8,23.48,23.79,324100.0,23.5,23.8,23.48,23.79,324100.0
2009-09-21 10:30:00,23.79,23.86,23.75,23.83,139100.0,23.79,23.86,23.75,23.83,139100.0
2009-09-21 10:40:00,23.83,23.88,23.78,23.87,56400.0,23.83,23.88,23.78,23.87,56400.0
2009-09-21 10:50:00,23.88,23.99,23.86,23.94,172500.0,23.88,23.99,23.86,23.94,172500.0
2009-09-21 11:00:00,23.94,23.99,23.87,23.99,58200.0,23.94,23.99,23.87,23.99,58200.0
2009-09-21 11:10:00,23.99,24.04,23.93,24.01,86300.0,23.99,24.04,23.93,24.01,86300.0
2009-09-21 11:20:00,24.0,24.02,23.96,23.96,56000.0,24.0,24.02,23.96,23.96,56000.0
2009-09-21 11:30:00,23.95,24.04,23.95,24.01,54300.0,23.95,24.04,23.95,24.01,54300.0
2009-09-21 11:40:00,24.02,24.03,23.96,24.02,112400.0,24.02,24.03,23.96,24.02,112400.0
2009-09-21 11:50:00,24.02,24.02,23.97,23.97,24100.0,24.02,24.02,23.97,23.97,24100.0
2009-09-21 12:00:00,23.97,24.0,23.94,23.97,83400.0,23.97,24.0,23.94,23.97,83400.0
2009-09-21 12:10:00,23.97,24.02,23.94,23.95,59600.0,23.97,24.02,23.94,23.95,59600.0
2009-09-21 12:20:00,23.94,24.15,23.94,24.04,357300.0,23.94,24.15,23.94,24.04,357300.0
2009-09-21 12:30:00,24.03,24.05,23.97,24.0,97300.0,24.03,24.05,23.97,24.0,97300.0
2009-09-21 12:40:00,24.01,24.05,24.01,24.03,66500.0,24.01,24.05,24.01,24.03,66500.0
2009-09-21 12:50:00,24.02,24.03,23.99,24.0,77700.0,24.02,24.03,23.99,24.0,77700.0
2009-09-21 13:00:00,24.01,24.01,23.86,23.86,163900.0,24.01,24.01,23.86,23.86,163900.0
2009-09-21 13:10:00,23.86,23.89,23.85,23.89,57100.0,23.86,23.89,23.85,23.89,57100.0
2009-09-21 13:20:00,23.89,23.96,23.89,23.92,86800.0,23.89,23.96,23.89,23.92,86800.0
2009-09-21 13:30:00,23.92,23.96,23.92,23.95,33900.0,23.92,23.96,23.92,23.95,33900.0
2009-09-21 13:40:00,23.96,23.96,23.94,23.95,36300.0,23.96,23.96,23.94,23.95,36300.0
2009-09-21 13:50:00,23.96,24.05,23.95,24.02,95800.0,23.96,24.05,23.95,24.02,95800.0
2009-09-21 14:00:00,24.02,24.08,23.98,23.99,138300.0,24.02,24.08,23.98,23.99,138300.0
2009-09-21 14:10:00,23.98,24.0,23.91,23.92,354500.0,23.98,24.0,23.91,23.92,354500.0
2009-09-21 14:20:00,23.92,23.95,23.91,23.93,58400.0,23.92,23.95,23.91,23.93,58400.0
2009-09-21 14:30:00,23.94,23.99,23.93,23.95,97700.0,23.94,23.99,23.93,23.95,97700.0
2009-09-21 14:40:00,23.95,24.05,23.95,24.0,145400.0,23.95,24.05,23.95,24.0,145400.0
2009-09-21 14:50:00,24.0,24.03,23.97,24.0,74300.0,24.0,24.03,23.97,24.0,74300.0
2009-09-21 15:00:00,24.0,24.05,23.98,24.04,84200.0,24.0,24.05,23.98,24.04,84200.0
2009-09-21 15:10:00,24.03,24.17,24.02,24.17,241600.0,24.03,24.17,24.02,24.17,241600.0
2009-09-21 15:20:00,24.16,24.19,24.09,24.13,239300.0,24.16,24.19,24.09,24.13,239300.0
2009-09-21 15:30:00,24.13,24.13,24.04,24.08,193900.0,24.13,24.13,24.04,24.08,193900.0
2009-09-21 15:40:00,24.09,24.14,24.04,24.13,403600.0,24.09,24.14,24.04,24.13,403600.0
2009-09-21 15:50:00,24.13,24.15,24.02,24.07,790000.0,24.13,24.15,24.02,24.07,790000.0
2009-09-22 09:30:00,23.84,24.3,23.84,24.0,126200.0,23.84,24.3,23.84,24.0,126200.0
2009-09-22 09:40:00,23.99,24.08,23.9,23.91,87200.0,23.99,24.08,23.9,23.91,87200.0
2009-09-22 09:50:00,23.91,23.95,23.81,23.84,82100.0,23.91,23.95,23.81,23.84,82100.0
2009-09-22 10:00:00,23.84,23.86,23.74,23.86,60000.0,23.84,23.86,23.74,23.86,60000.0
2009-09-22 10:10:00,23.86,23.95,23.86,23.93,54700.0,23.86,23.95,23.86,23.93,54700.0
2009-09-22 10:20:00,23.93,23.94,23.83,23.83,38600.0,23.93,23.94,23.83,23.83,38600.0
2009-09-22 10:30:00,23.84,23.84,23.72,23.72,24100.0,23.84,23.84,23.72,23.72,24100.0
2009-09-22 10:40:00,23.72,23.82,23.72,23.81,21000.0,23.72,23.82,23.72,23.81,21000.0
2009-09-22 10:50:00,23.8,23.82,23.8,23.81,18300.0,23.8,23.82,23.8,23.81,18300.0
2009-09-22 11:00:00,23.81,23.85,23.81,23.84,18500.0,23.81,23.85,23.81,23.84,18500.0
2009-09-22 11:10:00,23.84,23.9,23.84,23.89,77400.0,23.84,23.9,23.84,23.89,77400.0
2009-09-22 11:20:00,23.88,23.93,23.88,23.91,51300.0,23.88,23.93,23.88,23.91,51300.0
2009-09-22 11:30:00,23.91,23.92,23.87,23.89,42000.0,23.91,23.92,23.87,23.89,42000.0
2009-09-22 11:40:00,23.89,23.91,23.88,23.89,22700.0,23.89,23.91,23.88,23.89,22700.0
2009-09-22 11:50:00,23.9,23.93,23.89,23.9,17800.0,23.9,23.93,23.89,23.9,17800.0
2009-09-22 12:00:00,23.91,23.94,23.88,23.88,35200.0,23.91,23.94,23.88,23.88,35200.0
2009-09-22 12:10:00,23.89,23.89,23.88,23.89,30500.0,23.89,23.89,23.88,23.89,30500.0
2009-09-22 12:20:00,23.89,23.89,23.82,23.83,50400.0,23.89,23.89,23.82,23.83,50400.0
2009-09-22 12:30:00,23.82,23.85,23.81,23.81,26500.0,23.82,23.85,23.81,23.81,26500.0
2009-09-22 12:40:00,23.81,23.81,23.79,23.79,21500.0,23.81,23.81,23.79,23.79,21500.0
2009-09-22 12:50:00,23.8,23.86,23.8,23.86,40900.0,23.8,23.86,23.8,23.86,40900.0
2009-09-22 13:00:00,23.86,23.91,23.86,23.88,50300.0,23.86,23.91,23.86,23.88,50300.0
2009-09-22 13:10:00,23.88,23.89,23.81,23.81,25300.0,23.88,23.89,23.81,23.81,25300.0
2009-09-22 13:20:00,23.81,23.81,23.76,23.8,35100.0,23.81,23.81,23.76,23.8,35100.0
2009-09-22 13:30:00,23.8,23.84,23.79,23.81,29200.0,23.8,23.84,23.79,23.81,29200.0
2009-09-22 13:40:00,23.8,23.87,23.8,23.87,29600.0,23.8,23.87,23.8,23.87,29600.0
2009-09-22 13:50:00,23.87,23.88,23.84,23.84,22500.0,23.87,23.88,23.84,23.84,22500.0
2009-09-22 14:00:00,23.84,23.88,23.84,23.87,14700.0,23.84,23.88,23.84,23.87,14700.0
2009-09-22 14:10:00,23.87,23.87,23.84,23.86,13800.0,23.87,23.87,23.84,23.86,13800.0
2009-09-22 14:20:00,23.85,23.88,23.84,23.87,30000.0,23.85,23.88,23.84,23.87,30000.0
2009-09-22 14:30:00,23.87,23.88,23.83,23.85,45600.0,23.87,23.88,23.83,23.85,45600.0
2009-09-22 14:40:00,23.86,23.91,23.85,23.88,23600.0,23.86,23.91,23.85,23.88,23600.0
2009-09-22 14:50:00,23.88,23.92,23.85,23.91,42000.0,23.88,23.92,23.85,23.91,42000.0
2009-09-22 15:00:00,23.92,23.92,23.86,23.89,37700.0,23.92,23.92,23.86,23.89,37700.0
2009-09-22 15:10:00,23.89,23.91,23.85,23.89,68300.0,23.89,23.91,23.85,23.89,68300.0
2009-09-22 15:20:00,23.88,23.91,23.88,23.9,52400.0,23.88,23.91,23.88,23.9,52400.0
2009-09-22 15:30:00,23.9,23.91,23.88,23.89,68200.0,23.9,23.91,23.88,23.89,68200.0
2009-09-22 15:40:00,23.89,23.94,23.89,23.89,98100.0,23.89,23.94,23.89,23.89,98100.0
2009-09-22 15:50:00,23.89,23.91,23.87,23.9,246900.0,23.89,23.91,23.87,23.9,246900.0
2009-09-23 09:30:00,24.04,24.19,23.98,24.06,57300.0,24.04,24.19,23.98,24.06,57300.0
2009-09-23 09:40:00,24.06,24.1,23.98,23.99,196900.0,24.06,24.1,23.98,23.99,196900.0
2009-09-23 09:50:00,23.98,23.98,23.8,23.81,109500.0,23.98,23.98,23.8,23.81,109500.0
2009-09-23 10:00:00,23.8,23.84,23.77,23.82,103600.0,23.8,23.84,23.77,23.82,103600.0
2009-09-23 10:10:00,23.82,23.86,23.81,23.84,60200.0,23.82,23.86,23.81,23.84,60200.0
2009-09-23 10:20:00,23.84,23.84,23.77,23.82,77800.0,23.84,23.84,23.77,23.82,77800.0
2009-09-23 10:30:00,23.82,23.88,23.79,23.81,123700.0,23.82,23.88,23.79,23.81,123700.0
2009-09-23 10:40:00,23.8,23.81,23.76,23.79,54100.0,23.8,23.81,23.76,23.79,54100.0
2009-09-23 10:50:00,23.79,23.82,23.69,23.7,41800.0,23.79,23.82,23.69,23.7,41800.0
2009-09-23 11:00:00,23.7,23.72,23.66,23.69,84100.0,23.7,23.72,23.66,23.69,84100.0
2009-09-23 11:10:00,23.7,23.7,23.62,23.65,30900.0,23.7,23.7,23.62,23.65,30900.0
2009-09-23 11:20:00,23.65,23.68,23.64,23.66,26500.0,23.65,23.68,23.64,23.66,26500.0
2009-09-23 11:30:00,23.67,23.72,23.67,23.72,51400.0,23.67,23.72,23.67,23.72,51400.0
2009-09-23 11:40:00,23.73,23.75,23.7,23.75,31000.0,23.73,23.75,23.7,23.75,31000.0
2009-09-23 11:50:00,23.75,23.8,23.74,23.8,13800.0,23.75,23.8,23.74,23.8,13800.0
2009-09-23 12:00:00,23.79,23.86,23.79,23.86,69400.0,23.79,23.86,23.79,23.86,69400.0
2009-09-23 12:10:00,23.86,23.92,23.86,23.92,24000.0,23.86,23.92,23.86,23.92,24000.0
2009-09-23 12:20:00,23.92,23.95,23.89,23.93,66000.0,23.92,23.95,23.89,23.93,66000.0
2009-09-23 12:30:00,23.93,23.96,23.92,23.95,75000.0,23.93,23.96,23.92,23.95,75000.0
2009-09-23 12:40:00,23.96,23.96,23.91,23.95,39500.0,23.96,23.96,23.91,23.95,39500.0
2009-09-23 12:50:00,23.94,23.95,23.91,23.94,22700.0,23.94,23.95,23.91,23.94,22700.0
2009-09-23 13:00:00,23.94,23.94,23.88,23.89,34000.0,23.94,23.94,23.88,23.89,34000.0
2009-09-23 13:10:00,23.9,23.91,23.89,23.9,15900.0,23.9,23.91,23.89,23.9,15900.0
2009-09-23 13:20:00,23.9,23.91,23.84,23.85,47200.0,23.9,23.91,23.84,23.85,47200.0
2009-09-23 13:30:00,23.85,23.88,23.81,23.87,107200.0,23.85,23.88,23.81,23.87,107200.0
2009-09-23 13:40:00,23.87,23.92,23.87,23.91,43400.0,23.87,23.92,23.87,23.91,43400.0
2009-09-23 13:50:00,23.91,23.92,23.89,23.9,31400.0,23.91,23.92,23.89,23.9,31400.0
2009-09-23 14:00:00,23.91,23.92,23.89,23.91,73700.0,23.91,23.92,23.89,23.91,73700.0
2009-09-23 14:10:00,23.91,24.05,23.89,24.05,86000.0,23.91,24.05,23.89,24.05,86000.0
2009-09-23 14:20:00,24.05,24.06,23.92,24.03,105900.0,24.05,24.06,23.92,24.03,105900.0
2009-09-23 14:30:00,24.03,24.14,23.99,24.08,107200.0,24.03,24.14,23.99,24.08,107200.0
2009-09-23 14:40:00,24.08,24.16,24.03,24.07,84600.0,24.08,24.16,24.03,24.07,84600.0
2009-09-23 14:50:00,24.08,24.09,23.98,24.01,110200.0,24.08,24.09,23.98,24.01,110200.0
2009-09-23 15:00:00,24.01,24.09,24.01,24.08,67700.0,24.01,24.09,24.01,24.08,67700.0
2009-09-23 15:10:00,24.07,24.1,23.96,24.04,170500.0,24.07,24.1,23.96,24.04,170500.0
2009-09-23 15:20:00,24.04,24.04,23.85,23.88,114900.0,24.04,24.04,23.85,23.88,114900.0
2009-09-23 15:30:00,23.87,23.92,23.79,23.88,105400.0,23.87,23.92,23.79,23.88,105400.0
2009-09-23 15:40:00,23.89,23.93,23.81,23.85,87000.0,23.89,23.93,23.81,23.85,87000.0
2009-09-23 15:50:00,23.85,23.85,23.68,23.71,301400.0,23.85,23.85,23.68,23.71,301400.0
2009-09-24 09:30:00,23.81,23.99,23.74,23.82,81200.0,23.81,23.99,23.74,23.82,81200.0
2009-09-24 09:40:00,23.82,23.94,23.8,23.86,55000.0,23.82,23.94,23.8,23.86,55000.0
2009-09-24 09:50:00,23.87,23.91,23.82,23.83,70000.0,23.87,23.91,23.82,23.83,70000.0
2009-09-24 10:00:00,23.82,23.85,23.56,23.58,133200.0,23.82,23.85,23.56,23.58,133200.0
2009-09-24 10:10:00,23.6,23.61,23.44,23.53,108000.0,23.6,23.61,23.44,23.53,108000.0
2009-09-24 10:20:00,23.53,23.53,23.43,23.5,76500.0,23.53,23.53,23.43,23.5,76500.0
2009-09-24 10:30:00,23.5,23.63,23.49,23.62,294300.0,23.5,23.63,23.49,23.62,294300.0
2009-09-24 10:40:00,23.62,23.64,23.52,23.59,91000.0,23.62,23.64,23.52,23.59,91000.0
2009-09-24 10:50:00,23.59,23.6,23.54,23.55,121500.0,23.59,23.6,23.54,23.55,121500.0
2009-09-24 11:00:00,23.55,23.56,23.43,23.43,107800.0,23.55,23.56,23.43,23.43,107800.0
2009-09-24 11:10:00,23.44,23.52,23.43,23.47,54000.0,23.44,23.52,23.43,23.47,54000.0
2009-09-24 11:20:00,23.47,23.51,23.44,23.47,78500.0,23.47,23.51,23.44,23.47,78500.0
2009-09-24 11:30:00,23.47,23.51,23.42,23.42,32000.0,23.47,23.51,23.42,23.42,32000.0
2009-09-24 11:40:00,23.42,23.46,23.38,23.45,52600.0,23.42,23.46,23.38,23.45,52600.0
2009-09-24 11:50:00,23.45,23.45,23.35,23.39,53400.0,23.45,23.45,23.35,23.39,53400.0
2009-09-24 12:00:00,23.39,23.43,23.36,23.43,22300.0,23.39,23.43,23.36,23.43,22300.0
2009-09-24 12:10:00,23.43,23.47,23.42,23.42,21600.0,23.43,23.47,23.42,23.42,21600.0
2009-09-24 12:20:00,23.42,23.47,23.42,23.45,39600.0,23.42,23.47,23.42,23.45,39600.0
2009-09-24 12:30:00,23.45,23.47,23.38,23.38,33700.0,23.45,23.47,23.38,23.38,33700.0
2009-09-24 12:40:00,23.39,23.42,23.37,23.39,19900.0,23.39,23.42,23.37,23.39,19900.0
2009-09-24 12:50:00,23.4,23.42,23.37,23.41,77800.0,23.4,23.42,23.37,23.41,77800.0
2009-09-24 13:00:00,23.41,23.52,23.41,23.51,33700.0,23.41,23.52,23.41,23.51,33700.0
2009-09-24 13:10:00,23.51,23.53,23.49,23.5,38200.0,23.51,23.53,23.49,23.5,38200.0
2009-09-24 13:20:00,23.5,23.55,23.48,23.53,34600.0,23.5,23.55,23.48,23.53,34600.0
2009-09-24 13:30:00,23.53,23.56,23.5,23.51,114300.0,23.53,23.56,23.5,23.51,114300.0
2009-09-24 13:40:00,23.51,23.53,23.44,23.51,71100.0,23.51,23.53,23.44,23.51,71100.0
2009-09-24 13:50:00,23.51,23.53,23.47,23.51,48100.0,23.51,23.53,23.47,23.51,48100.0
2009-09-24 14:00:00,23.5,23.55,23.5,23.5,30300.0,23.5,23.55,23.5,23.5,30300.0
2009-09-24 14:10:00,23.51,23.56,23.49,23.54,47600.0,23.51,23.56,23.49,23.54,47600.0
2009-09-24 14:20:00,23.55,23.57,23.51,23.56,49400.0,23.55,23.57,23.51,23.56,49400.0
2009-09-24 14:30:00,23.56,23.56,23.52,23.54,38500.0,23.56,23.56,23.52,23.54,38500.0
2009-09-24 14:40:00,23.54,23.55,23.51,23.54,45000.0,23.54,23.55,23.51,23.54,45000.0
2009-09-24 14:50:00,23.54,23.58,23.51,23.57,43900.0,23.54,23.58,23.51,23.57,43900.0
2009-09-24 15:00:00,23.58,23.59,23.54,23.55,31900.0,23.58,23.59,23.54,23.55,31900.0
2009-09-24 15:10:00,23.54,23.62,23.54,23.59,38600.0,23.54,23.62,23.54,23.59,38600.0
2009-09-24 15:20:00,23.59,23.64,23.56,23.56,37600.0,23.59,23.64,23.56,23.56,37600.0
2009-09-24 15:30:00,23.56,23.6,23.51,23.51,48000.0,23.56,23.6,23.51,23.51,48000.0
2009-09-24 15:40:00,23.51,23.59,23.5,23.52,65000.0,23.51,23.59,23.5,23.52,65000.0
2009-09-24 15:50:00,23.52,23.57,23.5,23.54,112700.0,23.52,23.57,23.5,23.54,112700.0
2009-09-25 09:30:00,23.32,23.56,23.28,23.32,80700.0,23.32,23.56,23.28,23.32,80700.0
2009-09-25 09:40:00,23.33,23.57,23.31,23.43,50200.0,23.33,23.57,23.31,23.43,50200.0
2009-09-25 09:50:00,23.43,23.66,23.41,23.52,104100.0,23.43,23.66,23.41,23.52,104100.0
2009-09-25 10:00:00,23.51,23.65,23.41,23.6,99100.0,23.51,23.65,23.41,23.6,99100.0
2009-09-25 10:10:00,23.61,23.64,23.56,23.59,50500.0,23.61,23.64,23.56,23.59,50500.0
2009-09-25 10:20:00,23.59,23.65,23.49,23.56,83600.0,23.59,23.65,23.49,23.56,83600.0
2009-09-25 10:30:00,23.57,23.61,23.5,23.5,51500.0,23.57,23.61,23.5,23.5,51500.0
2009-09-25 10:40:00,23.49,23.58,23.49,23.53,79300.0,23.49,23.58,23.49,23.53,79300.0
2009-09-25 10:50:00,23.55,23.58,23.52,23.58,54300.0,23.55,23.58,23.52,23.58,54300.0
2009-09-25 11:00:00,23.58,23.6,23.51,23.58,52200.0,23.58,23.6,23.51,23.58,52200.0
2009-09-25 11:10:00,23.58,23.62,23.5,23.6,66700.0,23.58,23.62,23.5,23.6,66700.0
2009-09-25 11:20:00,23.6,23.64,23.59,23.61,50500.0,23.6,23.64,23.59,23.61,50500.0
2009-09-25 11:30:00,23.61,23.61,23.51,23.59,58000.0,23.61,23.61,23.51,23.59,58000.0
2009-09-25 11:40:00,23.58,23.62,23.53,23.56,39600.0,23.58,23.62,23.53,23.56,39600.0
2009-09-25 11:50:00,23.57,23.63,23.57,23.61,76900.0,23.57,23.63,23.57,23.61,76900.0
2009-09-25 12:00:00,23.61,23.62,23.56,23.58,44500.0,23.61,23.62,23.56,23.58,44500.0
2009-09-25 12:10:00,23.58,23.58,23.51,23.57,67000.0,23.58,23.58,23.51,23.57,67000.0
2009-09-25 12:20:00,23.57,23.62,23.5,23.62,134000.0,23.57,23.62,23.5,23.62,134000.0
2009-09-25 12:30:00,23.62,23.62,23.55,23.57,49700.0,23.62,23.62,23.55,23.57,49700.0
2009-09-25 12:40:00,23.57,23.57,23.54,23.54,34200.0,23.57,23.57,23.54,23.54,34200.0
2009-09-25 12:50:00,23.54,23.58,23.53,23.55,54500.0,23.54,23.58,23.53,23.55,54500.0
2009-09-25 13:00:00,23.56,23.57,23.52,23.54,84200.0,23.56,23.57,23.52,23.54,84200.0
2009-09-25 13:10:00,23.54,23.58,23.52,23.53,91300.0,23.54,23.58,23.52,23.53,91300.0
2009-09-25 13:20:00,23.53,23.62,23.52,23.58,93600.0,23.53,23.62,23.52,23.58,93600.0
2009-09-25 13:30:00,23.58,23.59,23.55,23.55,100100.0,23.58,23.59,23.55,23.55,100100.0
2009-09-25 13:40:00,23.55,23.57,23.55,23.55,45700.0,23.55,23.57,23.55,23.55,45700.0
2009-09-25 13:50:00,23.55,23.65,23.55,23.65,47200.0,23.55,23.65,23.55,23.65,47200.0
2009-09-25 14:00:00,23.65,23.67,23.61,23.64,38500.0,23.65,23.67,23.61,23.64,38500.0
2009-09-25 14:10:00,23.64,23.66,23.64,23.66,34300.0,23.64,23.66,23.64,23.66,34300.0
2009-09-25 14:20:00,23.66,23.69,23.65,23.66,52800.0,23.66,23.69,23.65,23.66,52800.0
2009-09-25 14:30:00,23.66,23.71,23.65,23.7,59400.0,23.66,23.71,23.65,23.7,59400.0
2009-09-25 14:40:00,23.7,23.7,23.64,23.68,61200.0,23.7,23.7,23.64,23.68,61200.0
2009-09-25 14:50:00,23.68,23.72,23.66,23.7,57700.0,23.68,23.72,23.66,23.7,57700.0
2009-09-25 15:00:00,23.7,23.76,23.69,23.75,129100.0,23.7,23.76,23.69,23.75,129100.0
2009-09-25 15:10:00,23.75,23.75,23.67,23.69,44700.0,23.75,23.75,23.67,23.69,44700.0
2009-09-25 15:20:00,23.69,23.77,23.69,23.7,133600.0,23.69,23.77,23.69,23.7,133600.0
2009-09-25 15:30:00,23.71,23.71,23.66,23.66,67900.0,23.71,23.71,23.66,23.66,67900.0
2009-09-25 15:40:00,23.65,23.66,23.59,23.61,88200.0,23.65,23.66,23.59,23.61,88200.0
2009-09-25 15:50:00,23.61,23.64,23.59,23.6,190200.0,23.61,23.64,23.59,23.6,190200.0
2009-09-28 09:30:00,23.74,23.77,23.73,23.73,19600.0,23.74,23.77,23.73,23.73,19600.0
2009-09-28 09:40:00,23.75,23.98,23.73,23.91,94700.0,23.75,23.98,23.73,23.91,94700.0
2009-09-28 09:50:00,23.92,24.02,23.91,24.01,80500.0,23.92,24.02,23.91,24.01,80500.0
2009-09-28 10:00:00,24.01,24.17,24.01,24.14,82600.0,24.01,24.17,24.01,24.14,82600.0
2009-09-28 10:10:00,24.15,24.2,24.11,24.14,59100.0,24.15,24.2,24.11,24.14,59100.0
2009-09-28 10:20:00,24.14,24.16,24.08,24.1,47300.0,24.14,24.16,24.08,24.1,47300.0
2009-09-28 10:30:00,24.1,24.17,24.08,24.08,64400.0,24.1,24.17,24.08,24.08,64400.0
2009-09-28 10:40:00,24.09,24.17,24.08,24.15,58400.0,24.09,24.17,24.08,24.15,58400.0
2009-09-28 10:50:00,24.15,24.2,24.15,24.17,41800.0,24.15,24.2,24.15,24.17,41800.0
2009-09-28 11:00:00,24.17,24.24,24.16,24.23,44900.0,24.17,24.24,24.16,24.23,44900.0
2009-09-28 11:10:00,24.24,24.24,24.11,24.11,33100.0,24.24,24.24,24.11,24.11,33100.0
2009-09-28 11:20:00,24.12,24.12,24.08,24.11,56800.0,24.12,24.12,24.08,24.11,56800.0
2009-09-28 11:30:00,24.12,24.16,24.1,24.1,29700.0,24.12,24.16,24.1,24.1,29700.0
2009-09-28 11:40:00,24.1,24.11,24.06,24.07,29500.0,24.1,24.11,24.06,24.07,29500.0
2009-09-28 11:50:00,24.07,24.09,24.05,24.06,29700.0,24.07,24.09,24.05,24.06,29700.0
2009-09-28 12:00:00,24.05,24.07,24.01,24.01,78400.0,24.05,24.07,24.01,24.01,78400.0
2009-09-28 12:10:00,24.02,24.02,23.97,23.97,36100.0,24.02,24.02,23.97,23.97,36100.0
2009-09-28 12:20:00,23.98,23.98,23.94,23.96,45800.0,23.98,23.98,23.94,23.96,45800.0
2009-09-28 12:30:00,23.95,23.95,23.89,23.91,48000.0,23.95,23.95,23.89,23.91,48000.0
2009-09-28 12:40:00,23.91,24.02,23.91,24.02,34200.0,23.91,24.02,23.91,24.02,34200.0
2009-09-28 12:50:00,24.02,24.02,23.94,23.94,35000.0,24.02,24.02,23.94,23.94,35000.0
2009-09-28 13:00:00,23.95,24.02,23.93,24.01,44500.0,23.95,24.02,23.93,24.01,44500.0
2009-09-28 13:10:00,24.01,24.01,23.95,23.96,45300.0,24.01,24.01,23.95,23.96,45300.0
2009-09-28 13:20:00,23.95,23.96,23.9,23.95,36200.0,23.95,23.96,23.9,23.95,36200.0
2009-09-28 13:30:00,23.95,23.99,23.94,23.99,27600.0,23.95,23.99,23.94,23.99,27600.0
2009-09-28 13:40:00,23.99,24.03,23.98,24.0,31700.0,23.99,24.03,23.98,24.0,31700.0
2009-09-28 13:50:00,24.0,24.01,23.97,23.98,65100.0,24.0,24.01,23.97,23.98,65100.0
2009-09-28 14:00:00,23.99,24.0,23.96,24.0,63800.0,23.99,24.0,23.96,24.0,63800.0
2009-09-28 14:10:00,23.99,24.02,23.99,24.02,64600.0,23.99,24.02,23.99,24.02,64600.0
2009-09-28 14:20:00,24.02,24.05,24.0,24.02,63700.0,24.02,24.05,24.0,24.02,63700.0
2009-09-28 14:30:00,24.03,24.03,24.0,24.02,42000.0,24.03,24.03,24.0,24.02,42000.0
2009-09-28 14:40:00,24.03,24.05,24.0,24.01,38300.0,24.03,24.05,24.0,24.01,38300.0
2009-09-28 14:50:00,24.02,24.03,23.99,24.01,61300.0,24.02,24.03,23.99,24.01,61300.0
2009-09-28 15:00:00,24.01,24.05,24.0,24.04,73100.0,24.01,24.05,24.0,24.04,73100.0
2009-09-28 15:10:00,24.04,24.05,24.0,24.04,50000.0,24.04,24.05,24.0,24.04,50000.0
2009-09-28 15:20:00,24.04,24.07,24.03,24.03,84700.0,24.04,24.07,24.03,24.03,84700.0
2009-09-28 15:30:00,24.04,24.06,24.03,24.05,92300.0,24.04,24.06,24.03,24.05,92300.0
2009-09-28 15:40:00,24.04,24.05,24.0,24.03,118500.0,24.04,24.05,24.0,24.03,118500.0
2009-09-28 15:50:00,24.03,24.09,24.01,24.09,273000.0,24.03,24.09,24.01,24.09,273000.0
2009-09-29 09:30:00,24.12,24.51,23.9,24.4,186000.0,24.12,24.51,23.9,24.4,186000.0
2009-09-29 09:40:00,24.41,24.43,24.3,24.32,74700.0,24.41,24.43,24.3,24.32,74700.0
2009-09-29 09:50:00,24.32,24.52,24.32,24.44,213900.0,24.32,24.52,24.32,24.44,213900.0
2009-09-29 10:00:00,24.44,24.44,24.21,24.3,246500.0,24.44,24.44,24.21,24.3,246500.0
2009-09-29 10:10:00,24.3,24.38,24.28,24.34,236800.0,24.3,24.38,24.28,24.34,236800.0
2009-09-29 10:20:00,24.33,24.34,24.23,24.28,54600.0,24.33,24.34,24.23,24.28,54600.0
2009-09-29 10:30:00,24.28,24.32,24.25,24.32,43900.0,24.28,24.32,24.25,24.32,43900.0
2009-09-29 10:40:00,24.32,24.34,24.23,24.3,25300.0,24.32,24.34,24.23,24.3,25300.0
2009-09-29 10:50:00,24.29,24.3,24.13,24.14,43600.0,24.29,24.3,24.13,24.14,43600.0
2009-09-29 11:00:00,24.14,24.18,24.1,24.17,50500.0,24.14,24.18,24.1,24.17,50500.0
2009-09-29 11:10:00,24.17,24.26,24.16,24.26,100300.0,24.17,24.26,24.16,24.26,100300.0
2009-09-29 11:20:00,24.26,24.26,24.18,24.26,60700.0,24.26,24.26,24.18,24.26,60700.0
2009-09-29 11:30:00,24.26,24.27,24.24,24.25,54200.0,24.26,24.27,24.24,24.25,54200.0
2009-09-29 11:40:00,24.25,24.26,24.23,24.26,80400.0,24.25,24.26,24.23,24.26,80400.0
2009-09-29 11:50:00,24.25,24.28,24.25,24.25,27500.0,24.25,24.28,24.25,24.25,27500.0
2009-09-29 12:00:00,24.25,24.3,24.25,24.3,61000.0,24.25,24.3,24.25,24.3,61000.0
2009-09-29 12:10:00,24.29,24.3,24.26,24.28,48200.0,24.29,24.3,24.26,24.28,48200.0
2009-09-29 12:20:00,24.28,24.28,24.25,24.26,49200.0,24.28,24.28,24.25,24.26,49200.0
2009-09-29 12:30:00,24.26,24.36,24.25,24.36,71200.0,24.26,24.36,24.25,24.36,71200.0
2009-09-29 12:40:00,24.35,24.37,24.33,24.33,63900.0,24.35,24.37,24.33,24.33,63900.0
2009-09-29 12:50:00,24.33,24.33,24.31,24.32,32500.0,24.33,24.33,24.31,24.32,32500.0
2009-09-29 13:00:00,24.33,24.36,24.33,24.35,28200.0,24.33,24.36,24.33,24.35,28200.0
2009-09-29 13:10:00,24.35,24.36,24.29,24.29,43600.0,24.35,24.36,24.29,24.29,43600.0
2009-09-29 13:20:00,24.3,24.33,24.29,24.31,44500.0,24.3,24.33,24.29,24.31,44500.0
2009-09-29 13:30:00,24.31,24.31,24.26,24.27,52700.0,24.31,24.31,24.26,24.27,52700.0
2009-09-29 13:40:00,24.27,24.28,24.25,24.25,42900.0,24.27,24.28,24.25,24.25,42900.0
2009-09-29 13:50:00,24.25,24.31,24.25,24.31,61000.0,24.25,24.31,24.25,24.31,61000.0
2009-09-29 14:00:00,24.31,24.31,24.29,24.31,43700.0,24.31,24.31,24.29,24.31,43700.0
2009-09-29 14:10:00,24.3,24.34,24.28,24.34,76200.0,24.3,24.34,24.28,24.34,76200.0
2009-09-29 14:20:00,24.34,24.35,24.3,24.35,32200.0,24.34,24.35,24.3,24.35,32200.0
2009-09-29 14:30:00,24.34,24.37,24.32,24.36,67600.0,24.34,24.37,24.32,24.36,67600.0
2009-09-29 14:40:00,24.36,24.36,24.29,24.29,20800.0,24.36,24.36,24.29,24.29,20800.0
2009-09-29 14:50:00,24.3,24.32,24.29,24.29,57900.0,24.3,24.32,24.29,24.29,57900.0
2009-09-29 15:00:00,24.3,24.31,24.27,24.31,76100.0,24.3,24.31,24.27,24.31,76100.0
2009-09-29 15:10:00,24.3,24.31,24.3,24.3,33300.0,24.3,24.31,24.3,24.3,33300.0
2009-09-29 15:20:00,24.31,24.35,24.27,24.27,69300.0,24.31,24.35,24.27,24.27,69300.0
2009-09-29 15:30:00,24.26,24.28,24.25,24.27,49200.0,24.26,24.28,24.25,24.27,49200.0
2009-09-29 15:40:00,24.27,24.27,24.25,24.25,77100.0,24.27,24.27,24.25,24.25,77100.0
2009-09-29 15:50:00,24.25,24.26,24.19,24.2,290100.0,24.25,24.26,24.19,24.2,290100.0
2009-09-30 09:30:00,24.22,24.49,24.16,24.34,150800.0,24.22,24.49,24.16,24.34,150800.0
2009-09-30 09:40:00,24.33,24.33,23.9,23.91,216900.0,24.33,24.33,23.9,23.91,216900.0
2009-09-30 09:50:00,23.91,23.91,23.6,23.69,147600.0,23.91,23.91,23.6,23.69,147600.0
2009-09-30 10:00:00,23.67,23.71,23.52,23.56,147700.0,23.67,23.71,23.52,23.56,147700.0
2009-09-30 10:10:00,23.56,23.65,23.55,23.62,61500.0,23.56,23.65,23.55,23.62,61500.0
2009-09-30 10:20:00,23.63,23.63,23.48,23.5,93100.0,23.63,23.63,23.48,23.5,93100.0
2009-09-30 10:30:00,23.5,23.52,23.41,23.51,141300.0,23.5,23.52,23.41,23.51,141300.0
2009-09-30 10:40:00,23.51,23.52,23.46,23.5,129200.0,23.51,23.52,23.46,23.5,129200.0
2009-09-30 10:50:00,23.5,23.56,23.49,23.5,103600.0,23.5,23.56,23.49,23.5,103600.0
2009-09-30 11:00:00,23.51,23.58,23.51,23.52,54900.0,23.51,23.58,23.51,23.52,54900.0
2009-09-30 11:10:00,23.52,23.61,23.52,23.61,66300.0,23.52,23.61,23.52,23.61,66300.0
2009-09-30 11:20:00,23.6,23.65,23.58,23.58,172800.0,23.6,23.65,23.58,23.58,172800.0
2009-09-30 11:30:00,23.57,23.61,23.53,23.55,74400.0,23.57,23.61,23.53,23.55,74400.0
2009-09-30 11:40:00,23.56,23.57,23.5,23.56,180900.0,23.56,23.57,23.5,23.56,180900.0
2009-09-30 11:50:00,23.56,23.62,23.55,23.6,204200.0,23.56,23.62,23.55,23.6,204200.0
2009-09-30 12:00:00,23.61,23.67,23.58,23.66,131500.0,23.61,23.67,23.58,23.66,131500.0
2009-09-30 12:10:00,23.66,23.81,23.62,23.78,77400.0,23.66,23.81,23.62,23.78,77400.0
2009-09-30 12:20:00,23.77,23.89,23.77,23.87,39000.0,23.77,23.89,23.77,23.87,39000.0
2009-09-30 12:30:00,23.87,23.98,23.87,23.94,88500.0,23.87,23.98,23.87,23.94,88500.0
2009-09-30 12:40:00,23.95,24.07,23.94,24.01,59200.0,23.95,24.07,23.94,24.01,59200.0
2009-09-30 12:50:00,24.01,24.06,24.0,24.0,54200.0,24.01,24.06,24.0,24.0,54200.0
2009-09-30 13:00:00,24.01,24.06,23.95,23.96,214300.0,24.01,24.06,23.95,23.96,214300.0
2009-09-30 13:10:00,23.95,23.96,23.89,23.91,83200.0,23.95,23.96,23.89,23.91,83200.0
2009-09-30 13:20:00,23.91,23.99,23.86,23.9,161500.0,23.91,23.99,23.86,23.9,161500.0
2009-09-30 13:30:00,23.89,23.96,23.89,23.91,264600.0,23.89,23.96,23.89,23.91,264600.0
2009-09-30 13:40:00,23.9,23.91,23.85,23.87,70100.0,23.9,23.91,23.85,23.87,70100.0
2009-09-30 13:50:00,23.87,23.97,23.87,23.93,54200.0,23.87,23.97,23.87,23.93,54200.0
2009-09-30 14:00:00,23.94,23.94,23.9,23.9,47700.0,23.94,23.94,23.9,23.9,47700.0
2009-09-30 14:10:00,23.91,23.95,23.89,23.92,35800.0,23.91,23.95,23.89,23.92,35800.0
2009-09-30 14:20:00,23.92,23.93,23.88,23.89,36600.0,23.92,23.93,23.88,23.89,36600.0
2009-09-30 14:30:00,23.88,23.89,23.83,23.87,34600.0,23.88,23.89,23.83,23.87,34600.0
2009-09-30 14:40:00,23.87,23.94,23.83,23.85,78900.0,23.87,23.94,23.83,23.85,78900.0
2009-09-30 14:50:00,23.85,23.85,23.78,23.78,94500.0,23.85,23.85,23.78,23.78,94500.0
2009-09-30 15:00:00,23.78,23.78,23.67,23.7,81700.0,23.78,23.78,23.67,23.7,81700.0
2009-09-30 15:10:00,23.7,23.71,23.62,23.7,68600.0,23.7,23.71,23.62,23.7,68600.0
2009-09-30 15:20:00,23.71,23.73,23.66,23.68,57700.0,23.71,23.73,23.66,23.68,57700.0
2009-09-30 15:30:00,23.67,23.76,23.67,23.71,96000.0,23.67,23.76,23.67,23.71,96000.0
2009-09-30 15:40:00,23.71,23.77,23.69,23.77,119000.0,23.71,23.77,23.69,23.77,119000.0
2009-09-30 15:50:00,23.78,23.86,23.75,23.8,327500.0,23.78,23.86,23.75,23.8,327500.0
2009-10-01 09:30:00,23.12,23.33,23.11,23.33,346200.0,23.12,23.33,23.11,23.33,346200.0
2009-10-01 09:40:00,23.34,23.43,23.3,23.4,102600.0,23.34,23.43,23.3,23.4,102600.0
2009-10-01 09:50:00,23.4,23.4,23.25,23.27,180200.0,23.4,23.4,23.25,23.27,180200.0
2009-10-01 10:00:00,23.27,23.32,23.13,23.16,314900.0,23.27,23.32,23.13,23.16,314900.0
2009-10-01 10:10:00,23.16,23.2,23.07,23.13,97600.0,23.16,23.2,23.07,23.13,97600.0
2009-10-01 10:20:00,23.13,23.15,23.1,23.11,60800.0,23.13,23.15,23.1,23.11,60800.0
2009-10-01 10:30:00,23.1,23.14,23.06,23.06,67700.0,23.1,23.14,23.06,23.06,67700.0
2009-10-01 10:40:00,23.07,23.15,23.03,23.04,82700.0,23.07,23.15,23.03,23.04,82700.0
2009-10-01 10:50:00,23.04,23.12,23.01,23.05,85200.0,23.04,23.12,23.01,23.05,85200.0
2009-10-01 11:00:00,23.05,23.05,22.82,22.82,223400.0,23.05,23.05,22.82,22.82,223400.0
2009-10-01 11:10:00,22.83,22.9,22.8,22.86,72900.0,22.83,22.9,22.8,22.86,72900.0
2009-10-01 11:20:00,22.86,22.86,22.72,22.73,111500.0,22.86,22.86,22.72,22.73,111500.0
2009-10-01 11:30:00,22.73,22.74,22.56,22.58,237600.0,22.73,22.74,22.56,22.58,237600.0
2009-10-01 11:40:00,22.59,22.68,22.58,22.66,93300.0,22.59,22.68,22.58,22.66,93300.0
2009-10-01 11:50:00,22.66,22.68,22.64,22.67,69900.0,22.66,22.68,22.64,22.67,69900.0
2009-10-01 12:00:00,22.67,22.72,22.66,22.72,40700.0,22.67,22.72,22.66,22.72,40700.0
2009-10-01 12:10:00,22.72,22.81,22.72,22.8,120100.0,22.72,22.81,22.72,22.8,120100.0
2009-10-01 12:20:00,22.8,22.82,22.79,22.82,58200.0,22.8,22.82,22.79,22.82,58200.0
2009-10-01 12:30:00,22.82,22.86,22.8,22.8,50000.0,22.82,22.86,22.8,22.8,50000.0
2009-10-01 12:40:00,22.8,22.82,22.75,22.78,56600.0,22.8,22.82,22.75,22.78,56600.0
2009-10-01 12:50:00,22.78,22.81,22.78,22.81,48600.0,22.78,22.81,22.78,22.81,48600.0
2009-10-01 13:00:00,22.8,22.84,22.79,22.8,67400.0,22.8,22.84,22.79,22.8,67400.0
2009-10-01 13:10:00,22.8,22.85,22.8,22.83,81600.0,22.8,22.85,22.8,22.83,81600.0
2009-10-01 13:20:00,22.83,22.87,22.82,22.86,106600.0,22.83,22.87,22.82,22.86,106600.0
2009-10-01 13:30:00,22.86,22.86,22.82,22.85,97200.0,22.86,22.86,22.82,22.85,97200.0
2009-10-01 13:40:00,22.84,22.92,22.84,22.92,93000.0,22.84,22.92,22.84,22.92,93000.0
2009-10-01 13:50:00,22.92,22.96,22.92,22.94,191100.0,22.92,22.96,22.92,22.94,191100.0
2009-10-01 14:00:00,22.94,23.06,22.93,23.05,219500.0,22.94,23.06,22.93,23.05,219500.0
2009-10-01 14:10:00,23.05,23.08,22.99,23.0,99400.0,23.05,23.08,22.99,23.0,99400.0
2009-10-01 14:20:00,22.99,23.06,22.98,23.05,57400.0,22.99,23.06,22.98,23.05,57400.0
2009-10-01 14:30:00,23.04,23.05,22.98,23.0,61300.0,23.04,23.05,22.98,23.0,61300.0
2009-10-01 14:40:00,23.0,23.02,22.94,23.02,68700.0,23.0,23.02,22.94,23.02,68700.0
2009-10-01 14:50:00,23.02,23.04,23.0,23.01,82800.0,23.02,23.04,23.0,23.01,82800.0
2009-10-01 15:00:00,23.01,23.02,23.0,23.01,124400.0,23.01,23.02,23.0,23.01,124400.0
2009-10-01 15:10:00,23.01,23.01,22.97,23.0,115200.0,23.01,23.01,22.97,23.0,115200.0
2009-10-01 15:20:00,23.0,23.0,22.93,22.94,135900.0,23.0,23.0,22.93,22.94,135900.0
2009-10-01 15:30:00,22.93,23.01,22.93,22.98,153800.0,22.93,23.01,22.93,22.98,153800.0
2009-10-01 15:40:00,22.99,23.02,22.97,23.0,211400.0,22.99,23.02,22.97,23.0,211400.0
2009-10-01 15:50:00,23.0,23.0,22.86,22.86,392700.0,23.0,23.0,22.86,22.86,392700.0
2009-10-02 09:30:00,22.59,22.74,22.57,22.63,255500.0,22.59,22.74,22.57,22.63,255500.0
2009-10-02 09:40:00,22.64,22.65,22.44,22.6,129800.0,22.64,22.65,22.44,22.6,129800.0
2009-10-02 09:50:00,22.61,22.7,22.53,22.54,125100.0,22.61,22.7,22.53,22.54,125100.0
2009-10-02 10:00:00,22.54,22.73,22.53,22.55,82900.0,22.54,22.73,22.53,22.55,82900.0
2009-10-02 10:10:00,22.55,22.68,22.55,22.6,90800.0,22.55,22.68,22.55,22.6,90800.0
2009-10-02 10:20:00,22.59,22.75,22.59,22.72,72800.0,22.59,22.75,22.59,22.72,72800.0
2009-10-02 10:30:00,22.72,22.74,22.64,22.69,64300.0,22.72,22.74,22.64,22.69,64300.0
2009-10-02 10:40:00,22.67,22.68,22.48,22.5,109200.0,22.67,22.68,22.48,22.5,109200.0
2009-10-02 10:50:00,22.49,22.53,22.44,22.46,127400.0,22.49,22.53,22.44,22.46,127400.0
2009-10-02 11:00:00,22.46,22.5,22.44,22.44,70300.0,22.46,22.5,22.44,22.44,70300.0
2009-10-02 11:10:00,22.44,22.5,22.42,22.46,126600.0,22.44,22.5,22.42,22.46,126600.0
2009-10-02 11:20:00,22.46,22.5,22.42,22.42,72100.0,22.46,22.5,22.42,22.42,72100.0
2009-10-02 11:30:00,22.43,22.53,22.42,22.44,122900.0,22.43,22.53,22.42,22.44,122900.0
2009-10-02 11:40:00,22.43,22.43,22.37,22.43,134100.0,22.43,22.43,22.37,22.43,134100.0
2009-10-02 11:50:00,22.45,22.51,22.39,22.4,48800.0,22.45,22.51,22.39,22.4,48800.0
2009-10-02 12:00:00,22.4,22.48,22.39,22.45,75300.0,22.4,22.48,22.39,22.45,75300.0
2009-10-02 12:10:00,22.45,22.46,22.39,22.45,34600.0,22.45,22.46,22.39,22.45,34600.0
2009-10-02 12:20:00,22.44,22.49,22.44,22.49,35400.0,22.44,22.49,22.44,22.49,35400.0
2009-10-02 12:30:00,22.49,22.52,22.42,22.42,79000.0,22.49,22.52,22.42,22.42,79000.0
2009-10-02 12:40:00,22.42,22.47,22.36,22.41,72600.0,22.42,22.47,22.36,22.41,72600.0
2009-10-02 12:50:00,22.42,22.5,22.4,22.49,58200.0,22.42,22.5,22.4,22.49,58200.0
2009-10-02 13:00:00,22.49,22.52,22.44,22.44,58600.0,22.49,22.52,22.44,22.44,58600.0
2009-10-02 13:10:00,22.44,22.5,22.42,22.44,75200.0,22.44,22.5,22.42,22.44,75200.0
2009-10-02 13:20:00,22.44,22.45,22.4,22.41,63300.0,22.44,22.45,22.4,22.41,63300.0
2009-10-02 13:30:00,22.41,22.44,22.37,22.38,65300.0,22.41,22.44,22.37,22.38,65300.0
2009-10-02 13:40:00,22.38,22.38,22.34,22.37,51700.0,22.38,22.38,22.34,22.37,51700.0
2009-10-02 13:50:00,22.37,22.41,22.33,22.39,66900.0,22.37,22.41,22.33,22.39,66900.0
2009-10-02 14:00:00,22.39,22.39,22.34,22.38,44100.0,22.39,22.39,22.34,22.38,44100.0
2009-10-02 14:10:00,22.39,22.45,22.39,22.44,37000.0,22.39,22.45,22.39,22.44,37000.0
2009-10-02 14:20:00,22.45,22.49,22.45,22.49,27800.0,22.45,22.49,22.45,22.49,27800.0
2009-10-02 14:30:00,22.49,22.51,22.46,22.5,84600.0,22.49,22.51,22.46,22.5,84600.0
2009-10-02 14:40:00,22.5,22.54,22.48,22.53,51100.0,22.5,22.54,22.48,22.53,51100.0
2009-10-02 14:50:00,22.53,22.58,22.53,22.57,94900.0,22.53,22.58,22.53,22.57,94900.0
2009-10-02 15:00:00,22.57,22.59,22.52,22.57,92000.0,22.57,22.59,22.52,22.57,92000.0
2009-10-02 15:10:00,22.58,22.58,22.55,22.57,74500.0,22.58,22.58,22.55,22.57,74500.0
2009-10-02 15:20:00,22.57,22.62,22.54,22.61,210300.0,22.57,22.62,22.54,22.61,210300.0
2009-10-02 15:30:00,22.62,22.67,22.61,22.66,168000.0,22.62,22.67,22.61,22.66,168000.0
2009-10-02 15:40:00,22.66,22.67,22.65,22.67,111100.0,22.66,22.67,22.65,22.67,111100.0
2009-10-02 15:50:00,22.67,22.67,22.59,22.62,552800.0,22.67,22.67,22.59,22.62,552800.0
2009-10-05 09:30:00,22.65,22.65,22.46,22.58,96200.0,22.65,22.65,22.46,22.58,96200.0
2009-10-05 09:40:00,22.57,22.74,22.56,22.62,63400.0,22.57,22.74,22.56,22.62,63400.0
2009-10-05 09:50:00,22.61,22.62,22.55,22.56,97400.0,22.61,22.62,22.55,22.56,97400.0
2009-10-05 10:00:00,22.59,22.63,22.34,22.39,217000.0,22.59,22.63,22.34,22.39,217000.0
2009-10-05 10:10:00,22.39,22.41,22.27,22.37,142700.0,22.39,22.41,22.27,22.37,142700.0
2009-10-05 10:20:00,22.37,22.43,22.36,22.43,161900.0,22.37,22.43,22.36,22.43,161900.0
2009-10-05 10:30:00,22.44,22.52,22.37,22.52,50600.0,22.44,22.52,22.37,22.52,50600.0
2009-10-05 10:40:00,22.51,22.56,22.47,22.55,83100.0,22.51,22.56,22.47,22.55,83100.0
2009-10-05 10:50:00,22.55,22.65,22.53,22.64,68900.0,22.55,22.65,22.53,22.64,68900.0
2009-10-05 11:00:00,22.63,22.69,22.61,22.61,59200.0,22.63,22.69,22.61,22.61,59200.0
2009-10-05 11:10:00,22.6,22.63,22.56,22.63,63500.0,22.6,22.63,22.56,22.63,63500.0
2009-10-05 11:20:00,22.64,22.66,22.61,22.64,83700.0,22.64,22.66,22.61,22.64,83700.0
2009-10-05 11:30:00,22.64,22.68,22.61,22.63,55900.0,22.64,22.68,22.61,22.63,55900.0
2009-10-05 11:40:00,22.63,22.65,22.62,22.65,22100.0,22.63,22.65,22.62,22.65,22100.0
2009-10-05 11:50:00,22.65,22.71,22.65,22.66,44500.0,22.65,22.71,22.65,22.66,44500.0
2009-10-05 12:00:00,22.67,22.69,22.64,22.64,25300.0,22.67,22.69,22.64,22.64,25300.0
2009-10-05 12:10:00,22.64,22.69,22.64,22.67,22000.0,22.64,22.69,22.64,22.67,22000.0
2009-10-05 12:20:00,22.67,22.68,22.64,22.65,55700.0,22.67,22.68,22.64,22.65,55700.0
2009-10-05 12:30:00,22.65,22.71,22.65,22.71,63300.0,22.65,22.71,22.65,22.71,63300.0
2009-10-05 12:40:00,22.7,22.79,22.7,22.75,56400.0,22.7,22.79,22.7,22.75,56400.0
2009-10-05 12:50:00,22.74,22.74,22.69,22.72,47400.0,22.74,22.74,22.69,22.72,47400.0
2009-10-05 13:00:00,22.72,22.79,22.72,22.77,64500.0,22.72,22.79,22.72,22.77,64500.0
2009-10-05 13:10:00,22.77,22.82,22.76,22.76,144600.0,22.77,22.82,22.76,22.76,144600.0
2009-10-05 13:20:00,22.77,22.83,22.76,22.83,203500.0,22.77,22.83,22.76,22.83,203500.0
2009-10-05 13:30:00,22.83,22.85,22.77,22.79,60600.0,22.83,22.85,22.77,22.79,60600.0
2009-10-05 13:40:00,22.8,22.88,22.79,22.82,108200.0,22.8,22.88,22.79,22.82,108200.0
2009-10-05 13:50:00,22.82,22.87,22.82,22.86,102200.0,22.82,22.87,22.82,22.86,102200.0
2009-10-05 14:00:00,22.87,22.88,22.85,22.85,50800.0,22.87,22.88,22.85,22.85,50800.0
2009-10-05 14:10:00,22.85,22.91,22.84,22.85,58100.0,22.85,22.91,22.84,22.85,58100.0
2009-10-05 14:20:00,22.85,22.9,22.84,22.88,49900.0,22.85,22.9,22.84,22.88,49900.0
2009-10-05 14:30:00,22.88,22.91,22.88,22.91,52400.0,22.88,22.91,22.88,22.91,52400.0
2009-10-05 14:40:00,22.9,23.01,22.9,23.01,103500.0,22.9,23.01,22.9,23.01,103500.0
2009-10-05 14:50:00,23.01,23.07,23.0,23.0,93100.0,23.01,23.07,23.0,23.0,93100.0
2009-10-05 15:00:00,23.0,23.01,22.97,22.99,109100.0,23.0,23.01,22.97,22.99,109100.0
2009-10-05 15:10:00,22.99,23.02,22.98,23.02,84100.0,22.99,23.02,22.98,23.02,84100.0
2009-10-05 15:20:00,23.02,23.04,23.0,23.0,82400.0,23.02,23.04,23.0,23.0,82400.0
2009-10-05 15:30:00,23.01,23.04,23.0,23.0,108500.0,23.01,23.04,23.0,23.0,108500.0
2009-10-05 15:40:00,23.0,23.01,22.94,22.96,124800.0,23.0,23.01,22.94,22.96,124800.0
2009-10-05 15:50:00,22.96,23.0,22.95,22.99,335600.0,22.96,23.0,22.95,22.99,335600.0
2009-10-06 09:30:00,23.25,23.29,23.11,23.18,87900.0,23.25,23.29,23.11,23.18,87900.0
2009-10-06 09:40:00,23.18,23.3,23.18,23.25,49800.0,23.18,23.3,23.18,23.25,49800.0
2009-10-06 09:50:00,23.25,23.4,23.23,23.36,65900.0,23.25,23.4,23.23,23.36,65900.0
2009-10-06 10:00:00,23.37,23.49,23.3,23.4,178000.0,23.37,23.49,23.3,23.4,178000.0
2009-10-06 10:10:00,23.4,23.52,23.4,23.49,97800.0,23.4,23.52,23.4,23.49,97800.0
2009-10-06 10:20:00,23.48,23.54,23.48,23.5,85600.0,23.48,23.54,23.48,23.5,85600.0
2009-10-06 10:30:00,23.5,23.56,23.49,23.55,66300.0,23.5,23.56,23.49,23.55,66300.0
2009-10-06 10:40:00,23.55,23.63,23.54,23.6,38500.0,23.55,23.63,23.54,23.6,38500.0
2009-10-06 10:50:00,23.6,23.63,23.6,23.62,35500.0,23.6,23.63,23.6,23.62,35500.0
2009-10-06 11:00:00,23.62,23.74,23.62,23.72,115600.0,23.62,23.74,23.62,23.72,115600.0
2009-10-06 11:10:00,23.72,23.78,23.71,23.75,93700.0,23.72,23.78,23.71,23.75,93700.0
2009-10-06 11:20:00,23.75,23.76,23.68,23.7,64400.0,23.75,23.76,23.68,23.7,64400.0
2009-10-06 11:30:00,23.7,23.75,23.69,23.73,45200.0,23.7,23.75,23.69,23.73,45200.0
2009-10-06 11:40:00,23.74,23.74,23.65,23.7,46600.0,23.74,23.74,23.65,23.7,46600.0
2009-10-06 11:50:00,23.7,23.75,23.68,23.74,71600.0,23.7,23.75,23.68,23.74,71600.0
2009-10-06 12:00:00,23.75,23.78,23.74,23.77,29700.0,23.75,23.78,23.74,23.77,29700.0
2009-10-06 12:10:00,23.77,23.77,23.75,23.77,70500.0,23.77,23.77,23.75,23.77,70500.0
2009-10-06 12:20:00,23.77,23.85,23.77,23.8,92200.0,23.77,23.85,23.77,23.8,92200.0
2009-10-06 12:30:00,23.79,23.8,23.75,23.76,115400.0,23.79,23.8,23.75,23.76,115400.0
2009-10-06 12:40:00,23.76,23.77,23.73,23.76,106800.0,23.76,23.77,23.73,23.76,106800.0
2009-10-06 12:50:00,23.75,23.78,23.75,23.75,60200.0,23.75,23.78,23.75,23.75,60200.0
2009-10-06 13:00:00,23.75,23.78,23.73,23.78,76500.0,23.75,23.78,23.73,23.78,76500.0
2009-10-06 13:10:00,23.77,23.78,23.75,23.75,36800.0,23.77,23.78,23.75,23.75,36800.0
2009-10-06 13:20:00,23.76,23.77,23.75,23.77,45500.0,23.76,23.77,23.75,23.77,45500.0
2009-10-06 13:30:00,23.76,23.78,23.75,23.75,43900.0,23.76,23.78,23.75,23.75,43900.0
2009-10-06 13:40:00,23.75,23.79,23.73,23.76,128100.0,23.75,23.79,23.73,23.76,128100.0
2009-10-06 13:50:00,23.76,23.76,23.63,23.65,77800.0,23.76,23.76,23.63,23.65,77800.0
2009-10-06 14:00:00,23.66,23.66,23.58,23.6,144500.0,23.66,23.66,23.58,23.6,144500.0
2009-10-06 14:10:00,23.6,23.66,23.59,23.62,71600.0,23.6,23.66,23.59,23.62,71600.0
2009-10-06 14:20:00,23.61,23.62,23.56,23.58,155800.0,23.61,23.62,23.56,23.58,155800.0
2009-10-06 14:30:00,23.58,23.64,23.55,23.64,120200.0,23.58,23.64,23.55,23.64,120200.0
2009-10-06 14:40:00,23.65,23.68,23.61,23.63,59600.0,23.65,23.68,23.61,23.63,59600.0
2009-10-06 14:50:00,23.63,23.67,23.61,23.66,53600.0,23.63,23.67,23.61,23.66,53600.0
2009-10-06 15:00:00,23.67,23.73,23.64,23.72,81200.0,23.67,23.73,23.64,23.72,81200.0
2009-10-06 15:10:00,23.73,23.8,23.73,23.75,95200.0,23.73,23.8,23.73,23.75,95200.0
2009-10-06 15:20:00,23.76,23.82,23.72,23.82,132300.0,23.76,23.82,23.72,23.82,132300.0
2009-10-06 15:30:00,23.83,23.84,23.8,23.82,105700.0,23.83,23.84,23.8,23.82,105700.0
2009-10-06 15:40:00,23.82,23.82,23.73,23.75,140000.0,23.82,23.82,23.73,23.75,140000.0
2009-10-06 15:50:00,23.75,23.79,23.71,23.76,392600.0,23.75,23.79,23.71,23.76,392600.0
2009-10-07 09:30:00,23.71,23.75,23.55,23.66,76400.0,23.71,23.75,23.55,23.66,76400.0
2009-10-07 09:40:00,23.67,23.7,23.58,23.63,125600.0,23.67,23.7,23.58,23.63,125600.0
2009-10-07 09:50:00,23.63,23.76,23.63,23.69,79100.0,23.63,23.76,23.63,23.69,79100.0
2009-10-07 10:00:00,23.71,23.75,23.66,23.74,52700.0,23.71,23.75,23.66,23.74,52700.0
2009-10-07 10:10:00,23.75,23.85,23.75,23.81,48200.0,23.75,23.85,23.75,23.81,48200.0
2009-10-07 10:20:00,23.81,23.81,23.7,23.75,40600.0,23.81,23.81,23.7,23.75,40600.0
2009-10-07 10:30:00,23.74,23.79,23.67,23.76,67600.0,23.74,23.79,23.67,23.76,67600.0
2009-10-07 10:40:00,23.74,23.77,23.71,23.72,43800.0,23.74,23.77,23.71,23.72,43800.0
2009-10-07 10:50:00,23.71,23.82,23.69,23.8,39000.0,23.71,23.82,23.69,23.8,39000.0
2009-10-07 11:00:00,23.81,23.85,23.79,23.79,26300.0,23.81,23.85,23.79,23.79,26300.0
2009-10-07 11:10:00,23.79,23.79,23.7,23.75,58300.0,23.79,23.79,23.7,23.75,58300.0
2009-10-07 11:20:00,23.75,23.82,23.75,23.76,25200.0,23.75,23.82,23.75,23.76,25200.0
2009-10-07 11:30:00,23.76,23.8,23.71,23.74,65500.0,23.76,23.8,23.71,23.74,65500.0
2009-10-07 11:40:00,23.74,23.76,23.66,23.72,95100.0,23.74,23.76,23.66,23.72,95100.0
2009-10-07 11:50:00,23.72,23.73,23.64,23.64,31600.0,23.72,23.73,23.64,23.64,31600.0
2009-10-07 12:00:00,23.65,23.74,23.65,23.73,36200.0,23.65,23.74,23.65,23.73,36200.0
2009-10-07 12:10:00,23.73,23.73,23.66,23.73,18500.0,23.73,23.73,23.66,23.73,18500.0
2009-10-07 12:20:00,23.73,23.74,23.7,23.7,23000.0,23.73,23.74,23.7,23.7,23000.0
2009-10-07 12:30:00,23.7,23.72,23.66,23.67,47900.0,23.7,23.72,23.66,23.67,47900.0
2009-10-07 12:40:00,23.67,23.72,23.66,23.71,58000.0,23.67,23.72,23.66,23.71,58000.0
2009-10-07 12:50:00,23.72,23.78,23.72,23.73,20100.0,23.72,23.78,23.72,23.73,20100.0
2009-10-07 13:00:00,23.74,23.74,23.67,23.7,28600.0,23.74,23.74,23.67,23.7,28600.0
2009-10-07 13:10:00,23.7,23.72,23.68,23.72,16600.0,23.7,23.72,23.68,23.72,16600.0
2009-10-07 13:20:00,23.72,23.78,23.72,23.78,37200.0,23.72,23.78,23.72,23.78,37200.0
2009-10-07 13:30:00,23.77,23.79,23.75,23.79,20900.0,23.77,23.79,23.75,23.79,20900.0
2009-10-07 13:40:00,23.8,23.8,23.72,23.75,52100.0,23.8,23.8,23.72,23.75,52100.0
2009-10-07 13:50:00,23.75,23.77,23.74,23.77,27000.0,23.75,23.77,23.74,23.77,27000.0
2009-10-07 14:00:00,23.76,23.76,23.69,23.72,32900.0,23.76,23.76,23.69,23.72,32900.0
2009-10-07 14:10:00,23.72,23.74,23.67,23.74,47500.0,23.72,23.74,23.67,23.74,47500.0
2009-10-07 14:20:00,23.74,23.75,23.68,23.75,37800.0,23.74,23.75,23.68,23.75,37800.0
2009-10-07 14:30:00,23.74,23.76,23.71,23.74,29400.0,23.74,23.76,23.71,23.74,29400.0
2009-10-07 14:40:00,23.73,23.79,23.71,23.74,66300.0,23.73,23.79,23.71,23.74,66300.0
2009-10-07 14:50:00,23.74,23.76,23.73,23.74,16500.0,23.74,23.76,23.73,23.74,16500.0
2009-10-07 15:00:00,23.74,23.76,23.71,23.76,44600.0,23.74,23.76,23.71,23.76,44600.0
2009-10-07 15:10:00,23.77,23.81,23.75,23.78,78800.0,23.77,23.81,23.75,23.78,78800.0
2009-10-07 15:20:00,23.78,23.79,23.71,23.77,53800.0,23.78,23.79,23.71,23.77,53800.0
2009-10-07 15:30:00,23.77,23.81,23.75,23.81,44300.0,23.77,23.81,23.75,23.81,44300.0
2009-10-07 15:40:00,23.8,23.81,23.78,23.81,62900.0,23.8,23.81,23.78,23.81,62900.0
2009-10-07 15:50:00,23.82,23.86,23.8,23.86,256000.0,23.82,23.86,23.8,23.86,256000.0
2009-10-08 09:30:00,23.84,23.91,23.76,23.83,298100.0,23.84,23.91,23.76,23.83,298100.0
2009-10-08 09:40:00,23.84,23.85,23.73,23.74,129000.0,23.84,23.85,23.73,23.74,129000.0
2009-10-08 09:50:00,23.74,23.75,23.63,23.65,142100.0,23.74,23.75,23.63,23.65,142100.0
2009-10-08 10:00:00,23.64,23.71,23.61,23.71,123800.0,23.64,23.71,23.61,23.71,123800.0
2009-10-08 10:10:00,23.72,23.85,23.68,23.68,178100.0,23.72,23.85,23.68,23.68,178100.0
2009-10-08 10:20:00,23.69,23.93,23.66,23.87,115200.0,23.69,23.93,23.66,23.87,115200.0
2009-10-08 10:30:00,23.86,23.89,23.77,23.84,70400.0,23.86,23.89,23.77,23.84,70400.0
2009-10-08 10:40:00,23.84,23.85,23.79,23.8,33000.0,23.84,23.85,23.79,23.8,33000.0
2009-10-08 10:50:00,23.79,23.82,23.76,23.77,32600.0,23.79,23.82,23.76,23.77,32600.0
2009-10-08 11:00:00,23.77,23.84,23.77,23.84,26900.0,23.77,23.84,23.77,23.84,26900.0
2009-10-08 11:10:00,23.85,23.86,23.78,23.84,40400.0,23.85,23.86,23.78,23.84,40400.0
2009-10-08 11:20:00,23.85,23.91,23.83,23.9,125200.0,23.85,23.91,23.83,23.9,125200.0
2009-10-08 11:30:00,23.91,24.0,23.91,23.99,52000.0,23.91,24.0,23.91,23.99,52000.0
2009-10-08 11:40:00,23.99,24.0,23.92,23.92,76500.0,23.99,24.0,23.92,23.92,76500.0
2009-10-08 11:50:00,23.92,23.95,23.89,23.92,146500.0,23.92,23.95,23.89,23.92,146500.0
2009-10-08 12:00:00,23.92,23.93,23.84,23.86,46900.0,23.92,23.93,23.84,23.86,46900.0
2009-10-08 12:10:00,23.87,23.91,23.85,23.87,35200.0,23.87,23.91,23.85,23.87,35200.0
2009-10-08 12:20:00,23.88,23.93,23.87,23.91,72100.0,23.88,23.93,23.87,23.91,72100.0
2009-10-08 12:30:00,23.91,23.93,23.85,23.85,35100.0,23.91,23.93,23.85,23.85,35100.0
2009-10-08 12:40:00,23.84,23.88,23.83,23.84,34500.0,23.84,23.88,23.83,23.84,34500.0
2009-10-08 12:50:00,23.83,23.87,23.83,23.87,7700.0,23.83,23.87,23.83,23.87,7700.0
2009-10-08 13:00:00,23.86,23.86,23.78,23.78,46500.0,23.86,23.86,23.78,23.78,46500.0
2009-10-08 13:10:00,23.78,23.82,23.74,23.81,42900.0,23.78,23.82,23.74,23.81,42900.0
2009-10-08 13:20:00,23.81,23.84,23.79,23.83,47800.0,23.81,23.84,23.79,23.83,47800.0
2009-10-08 13:30:00,23.82,23.86,23.72,23.73,130900.0,23.82,23.86,23.72,23.73,130900.0
2009-10-08 13:40:00,23.72,23.77,23.66,23.71,159000.0,23.72,23.77,23.66,23.71,159000.0
2009-10-08 13:50:00,23.71,23.76,23.7,23.74,86700.0,23.71,23.76,23.7,23.74,86700.0
2009-10-08 14:00:00,23.73,23.83,23.73,23.79,264500.0,23.73,23.83,23.73,23.79,264500.0
2009-10-08 14:10:00,23.78,23.82,23.78,23.8,36800.0,23.78,23.82,23.78,23.8,36800.0
2009-10-08 14:20:00,23.8,23.84,23.8,23.83,37900.0,23.8,23.84,23.8,23.83,37900.0
2009-10-08 14:30:00,23.83,23.9,23.83,23.86,48300.0,23.83,23.9,23.83,23.86,48300.0
2009-10-08 14:40:00,23.85,23.92,23.85,23.9,32000.0,23.85,23.92,23.85,23.9,32000.0
2009-10-08 14:50:00,23.9,23.91,23.89,23.91,29200.0,23.9,23.91,23.89,23.91,29200.0
2009-10-08 15:00:00,23.9,23.96,23.9,23.95,54100.0,23.9,23.96,23.9,23.95,54100.0
2009-10-08 15:10:00,23.95,23.96,23.9,23.9,77700.0,23.95,23.96,23.9,23.9,77700.0
2009-10-08 15:20:00,23.9,23.93,23.86,23.86,74100.0,23.9,23.93,23.86,23.86,74100.0
2009-10-08 15:30:00,23.87,23.92,23.84,23.91,176700.0,23.87,23.92,23.84,23.91,176700.0
2009-10-08 15:40:00,23.91,23.93,23.9,23.92,74000.0,23.91,23.93,23.9,23.92,74000.0
2009-10-08 15:50:00,23.93,23.94,23.87,23.93,384400.0,23.93,23.94,23.87,23.93,384400.0
2009-10-09 09:30:00,23.87,23.96,23.65,23.96,64900.0,23.87,23.96,23.65,23.96,64900.0
2009-10-09 09:40:00,23.94,24.08,23.93,24.05,57100.0,23.94,24.08,23.93,24.05,57100.0
2009-10-09 09:50:00,24.04,24.1,24.04,24.08,22900.0,24.04,24.1,24.04,24.08,22900.0
2009-10-09 10:00:00,24.09,24.15,24.08,24.15,65800.0,24.09,24.15,24.08,24.15,65800.0
2009-10-09 10:10:00,24.14,24.19,24.11,24.14,74600.0,24.14,24.19,24.11,24.14,74600.0
2009-10-09 10:20:00,24.14,24.15,24.11,24.13,133900.0,24.14,24.15,24.11,24.13,133900.0
2009-10-09 10:30:00,24.12,24.19,24.1,24.11,29900.0,24.12,24.19,24.1,24.11,29900.0
2009-10-09 10:40:00,24.1,24.11,24.06,24.1,24200.0,24.1,24.11,24.06,24.1,24200.0
2009-10-09 10:50:00,24.09,24.16,24.09,24.14,31100.0,24.09,24.16,24.09,24.14,31100.0
2009-10-09 11:00:00,24.14,24.18,24.12,24.18,32700.0,24.14,24.18,24.12,24.18,32700.0
2009-10-09 11:10:00,24.18,24.19,24.1,24.13,57800.0,24.18,24.19,24.1,24.13,57800.0
2009-10-09 11:20:00,24.13,24.16,24.12,24.13,38100.0,24.13,24.16,24.12,24.13,38100.0
2009-10-09 11:30:00,24.13,24.14,24.1,24.12,56600.0,24.13,24.14,24.1,24.12,56600.0
2009-10-09 11:40:00,24.11,24.11,24.06,24.07,28500.0,24.11,24.11,24.06,24.07,28500.0
2009-10-09 11:50:00,24.06,24.07,24.03,24.04,34400.0,24.06,24.07,24.03,24.04,34400.0
2009-10-09 12:00:00,24.04,24.05,24.0,24.01,42800.0,24.04,24.05,24.0,24.01,42800.0
2009-10-09 12:10:00,24.01,24.04,24.0,24.02,29300.0,24.01,24.04,24.0,24.02,29300.0
2009-10-09 12:20:00,24.03,24.05,24.0,24.02,21700.0,24.03,24.05,24.0,24.02,21700.0
2009-10-09 12:30:00,24.02,24.05,24.01,24.02,12500.0,24.02,24.05,24.01,24.02,12500.0
2009-10-09 12:40:00,24.02,24.08,24.01,24.05,39000.0,24.02,24.08,24.01,24.05,39000.0
2009-10-09 12:50:00,24.04,24.08,24.04,24.08,34400.0,24.04,24.08,24.04,24.08,34400.0
2009-10-09 13:00:00,24.08,24.11,24.08,24.1,51400.0,24.08,24.11,24.08,24.1,51400.0
2009-10-09 13:10:00,24.1,24.18,24.1,24.17,72900.0,24.1,24.18,24.1,24.17,72900.0
2009-10-09 13:20:00,24.17,24.23,24.17,24.21,65100.0,24.17,24.23,24.17,24.21,65100.0
2009-10-09 13:30:00,24.2,24.21,24.2,24.21,27800.0,24.2,24.21,24.2,24.21,27800.0
2009-10-09 13:40:00,24.2,24.23,24.2,24.22,20400.0,24.2,24.23,24.2,24.22,20400.0
2009-10-09 13:50:00,24.23,24.26,24.22,24.26,72400.0,24.23,24.26,24.22,24.26,72400.0
2009-10-09 14:00:00,24.26,24.3,24.25,24.29,95200.0,24.26,24.3,24.25,24.29,95200.0
2009-10-09 14:10:00,24.29,24.33,24.28,24.3,99300.0,24.29,24.33,24.28,24.3,99300.0
2009-10-09 14:20:00,24.3,24.31,24.27,24.29,31300.0,24.3,24.31,24.27,24.29,31300.0
2009-10-09 14:30:00,24.3,24.31,24.29,24.3,34000.0,24.3,24.31,24.29,24.3,34000.0
2009-10-09 14:40:00,24.29,24.32,24.28,24.31,27200.0,24.29,24.32,24.28,24.31,27200.0
2009-10-09 14:50:00,24.31,24.31,24.27,24.27,25500.0,24.31,24.31,24.27,24.27,25500.0
2009-10-09 15:00:00,24.27,24.35,24.27,24.32,67400.0,24.27,24.35,24.27,24.32,67400.0
2009-10-09 15:10:00,24.33,24.38,24.33,24.35,149900.0,24.33,24.38,24.33,24.35,149900.0
2009-10-09 15:20:00,24.35,24.43,24.35,24.41,164500.0,24.35,24.43,24.35,24.41,164500.0
2009-10-09 15:30:00,24.4,24.42,24.35,24.41,140200.0,24.4,24.42,24.35,24.41,140200.0
2009-10-09 15:40:00,24.41,24.48,24.38,24.47,351100.0,24.41,24.48,24.38,24.47,351100.0
2009-10-09 15:50:00,24.46,24.48,24.42,24.47,248000.0,24.46,24.48,24.42,24.47,248000.0
2009-10-12 09:30:00,24.48,24.75,24.17,24.72,95100.0,24.48,24.75,24.17,24.72,95100.0
2009-10-12 09:40:00,24.73,25.06,24.73,24.92,242600.0,24.73,25.06,24.73,24.92,242600.0
2009-10-12 09:50:00,24.92,25.01,24.9,25.0,122400.0,24.92,25.01,24.9,25.0,122400.0
2009-10-12 10:00:00,25.01,25.11,24.99,25.1,146500.0,25.01,25.11,24.99,25.1,146500.0
2009-10-12 10:10:00,25.1,25.21,25.1,25.16,154700.0,25.1,25.21,25.1,25.16,154700.0
2009-10-12 10:20:00,25.18,25.18,25.04,25.05,53900.0,25.18,25.18,25.04,25.05,53900.0
2009-10-12 10:30:00,25.04,25.12,25.01,25.1,45000.0,25.04,25.12,25.01,25.1,45000.0
2009-10-12 10:40:00,25.1,25.1,25.01,25.06,60100.0,25.1,25.1,25.01,25.06,60100.0
2009-10-12 10:50:00,25.05,25.08,25.05,25.06,17200.0,25.05,25.08,25.05,25.06,17200.0
2009-10-12 11:00:00,25.06,25.08,25.04,25.04,60700.0,25.06,25.08,25.04,25.04,60700.0
2009-10-12 11:10:00,25.04,25.1,25.03,25.1,71900.0,25.04,25.1,25.03,25.1,71900.0
2009-10-12 11:20:00,25.1,25.11,25.05,25.05,34500.0,25.1,25.11,25.05,25.05,34500.0
2009-10-12 11:30:00,25.06,25.06,25.0,25.0,40200.0,25.06,25.06,25.0,25.0,40200.0
2009-10-12 11:40:00,25.0,25.02,25.0,25.01,37600.0,25.0,25.02,25.0,25.01,37600.0
2009-10-12 11:50:00,25.0,25.08,25.0,25.05,66600.0,25.0,25.08,25.0,25.05,66600.0
2009-10-12 12:00:00,25.04,25.07,25.04,25.06,75600.0,25.04,25.07,25.04,25.06,75600.0
2009-10-12 12:10:00,25.05,25.06,25.05,25.06,57300.0,25.05,25.06,25.05,25.06,57300.0
2009-10-12 12:20:00,25.05,25.06,25.05,25.06,40100.0,25.05,25.06,25.05,25.06,40100.0
2009-10-12 12:30:00,25.06,25.08,25.05,25.08,29900.0,25.06,25.08,25.05,25.08,29900.0
2009-10-12 12:40:00,25.08,25.08,25.05,25.06,32500.0,25.08,25.08,25.05,25.06,32500.0
2009-10-12 12:50:00,25.06,25.09,25.05,25.09,47200.0,25.06,25.09,25.05,25.09,47200.0
2009-10-12 13:00:00,25.08,25.09,25.07,25.08,61500.0,25.08,25.09,25.07,25.08,61500.0
2009-10-12 13:10:00,25.09,25.09,25.07,25.07,41500.0,25.09,25.09,25.07,25.07,41500.0
2009-10-12 13:20:00,25.08,25.08,25.05,25.08,34700.0,25.08,25.08,25.05,25.08,34700.0
2009-10-12 13:30:00,25.07,25.11,25.06,25.1,52200.0,25.07,25.11,25.06,25.1,52200.0
2009-10-12 13:40:00,25.1,25.12,25.1,25.11,26800.0,25.1,25.12,25.1,25.11,26800.0
2009-10-12 13:50:00,25.1,25.11,25.09,25.1,54200.0,25.1,25.11,25.09,25.1,54200.0
2009-10-12 14:00:00,25.1,25.11,25.02,25.02,280800.0,25.1,25.11,25.02,25.02,280800.0
2009-10-12 14:10:00,25.03,25.06,24.99,25.01,252200.0,25.03,25.06,24.99,25.01,252200.0
2009-10-12 14:20:00,25.0,25.03,24.96,25.01,348500.0,25.0,25.03,24.96,25.01,348500.0
2009-10-12 14:30:00,25.01,25.02,24.92,24.99,344100.0,25.01,25.02,24.92,24.99,344100.0
2009-10-12 14:40:00,24.99,25.02,24.98,25.02,41100.0,24.99,25.02,24.98,25.02,41100.0
2009-10-12 14:50:00,25.01,25.08,24.99,25.07,113400.0,25.01,25.08,24.99,25.07,113400.0
2009-10-12 15:00:00,25.06,25.09,25.05,25.09,91200.0,25.06,25.09,25.05,25.09,91200.0
2009-10-12 15:10:00,25.09,25.11,25.08,25.09,125900.0,25.09,25.11,25.08,25.09,125900.0
2009-10-12 15:20:00,25.09,25.13,25.09,25.12,98300.0,25.09,25.13,25.09,25.12,98300.0
2009-10-12 15:30:00,25.12,25.14,25.05,25.06,164500.0,25.12,25.14,25.05,25.06,164500.0
2009-10-12 15:40:00,25.07,25.07,25.05,25.05,199500.0,25.07,25.07,25.05,25.05,199500.0
2009-10-12 15:50:00,25.05,25.06,25.02,25.02,343600.0,25.05,25.06,25.02,25.02,343600.0
2009-10-13 09:30:00,25.0,25.16,24.89,25.03,67600.0,25.0,25.16,24.89,25.03,67600.0
2009-10-13 09:40:00,25.04,25.06,24.94,25.06,62500.0,25.04,25.06,24.94,25.06,62500.0
2009-10-13 09:50:00,25.05,25.26,24.96,25.0,272500.0,25.05,25.26,24.96,25.0,272500.0
2009-10-13 10:00:00,24.99,25.05,24.95,25.03,78600.0,24.99,25.05,24.95,25.03,78600.0
2009-10-13 10:10:00,25.03,25.08,24.99,25.05,50600.0,25.03,25.08,24.99,25.05,50600.0
2009-10-13 10:20:00,25.06,25.1,25.0,25.07,46800.0,25.06,25.1,25.0,25.07,46800.0
2009-10-13 10:30:00,25.07,25.08,24.99,25.0,74100.0,25.07,25.08,24.99,25.0,74100.0
2009-10-13 10:40:00,24.99,25.04,24.98,24.99,25700.0,24.99,25.04,24.98,24.99,25700.0
2009-10-13 10:50:00,24.99,25.02,24.98,25.02,21700.0,24.99,25.02,24.98,25.02,21700.0
2009-10-13 11:00:00,25.02,25.02,24.92,24.96,46800.0,25.02,25.02,24.92,24.96,46800.0
2009-10-13 11:10:00,24.96,25.06,24.96,25.03,42400.0,24.96,25.06,24.96,25.03,42400.0
2009-10-13 11:20:00,25.03,25.06,25.0,25.02,32100.0,25.03,25.06,25.0,25.02,32100.0
2009-10-13 11:30:00,25.02,25.08,25.0,25.08,37700.0,25.02,25.08,25.0,25.08,37700.0
2009-10-13 11:40:00,25.09,25.14,25.06,25.12,26900.0,25.09,25.14,25.06,25.12,26900.0
2009-10-13 11:50:00,25.13,25.2,25.12,25.15,51400.0,25.13,25.2,25.12,25.15,51400.0
2009-10-13 12:00:00,25.15,25.17,25.1,25.11,17000.0,25.15,25.17,25.1,25.11,17000.0
2009-10-13 12:10:00,25.11,25.16,25.1,25.1,25000.0,25.11,25.16,25.1,25.1,25000.0
2009-10-13 12:20:00,25.1,25.15,25.04,25.04,88900.0,25.1,25.15,25.04,25.04,88900.0
2009-10-13 12:30:00,25.04,25.05,25.01,25.01,15200.0,25.04,25.05,25.01,25.01,15200.0
2009-10-13 12:40:00,25.02,25.04,25.0,25.04,34600.0,25.02,25.04,25.0,25.04,34600.0
2009-10-13 12:50:00,25.04,25.05,25.02,25.02,15600.0,25.04,25.05,25.02,25.02,15600.0
2009-10-13 13:00:00,25.02,25.04,25.01,25.02,11300.0,25.02,25.04,25.01,25.02,11300.0
2009-10-13 13:10:00,25.01,25.02,25.0,25.02,14600.0,25.01,25.02,25.0,25.02,14600.0
2009-10-13 13:20:00,25.01,25.04,25.0,25.03,35200.0,25.01,25.04,25.0,25.03,35200.0
2009-10-13 13:30:00,25.03,25.03,25.0,25.0,16900.0,25.03,25.03,25.0,25.0,16900.0
2009-10-13 13:40:00,25.0,25.04,25.0,25.03,115800.0,25.0,25.04,25.0,25.03,115800.0
2009-10-13 13:50:00,25.02,25.03,25.0,25.0,56900.0,25.02,25.03,25.0,25.0,56900.0
2009-10-13 14:00:00,25.02,25.1,25.0,25.03,457100.0,25.02,25.1,25.0,25.03,457100.0
2009-10-13 14:10:00,25.04,25.05,24.99,25.0,105600.0,25.04,25.05,24.99,25.0,105600.0
2009-10-13 14:20:00,25.0,25.05,24.99,25.04,43200.0,25.0,25.05,24.99,25.04,43200.0
2009-10-13 14:30:00,25.03,25.08,25.03,25.05,47900.0,25.03,25.08,25.03,25.05,47900.0
2009-10-13 14:40:00,25.06,25.09,25.04,25.07,48100.0,25.06,25.09,25.04,25.07,48100.0
2009-10-13 14:50:00,25.08,25.08,24.99,25.0,182000.0,25.08,25.08,24.99,25.0,182000.0
2009-10-13 15:00:00,25.0,25.02,24.97,24.99,197100.0,25.0,25.02,24.97,24.99,197100.0
2009-10-13 15:10:00,24.99,25.06,24.98,25.04,90800.0,24.99,25.06,24.98,25.04,90800.0
2009-10-13 15:20:00,25.04,25.11,25.01,25.1,177800.0,25.04,25.11,25.01,25.1,177800.0
2009-10-13 15:30:00,25.1,25.11,25.04,25.05,119300.0,25.1,25.11,25.04,25.05,119300.0
2009-10-13 15:40:00,25.06,25.12,25.03,25.11,112200.0,25.06,25.12,25.03,25.11,112200.0
2009-10-13 15:50:00,25.11,25.12,25.05,25.09,229600.0,25.11,25.12,25.05,25.09,229600.0
2009-10-14 09:30:00,25.13,25.45,25.12,25.33,151900.0,25.13,25.45,25.12,25.33,151900.0
2009-10-14 09:40:00,25.34,25.34,25.13,25.14,158100.0,25.34,25.34,25.13,25.14,158100.0
2009-10-14 09:50:00,25.14,25.25,25.14,25.18,52200.0,25.14,25.25,25.14,25.18,52200.0
2009-10-14 10:00:00,25.18,25.23,25.13,25.2,122300.0,25.18,25.23,25.13,25.2,122300.0
2009-10-14 10:10:00,25.19,25.22,25.09,25.11,129800.0,25.19,25.22,25.09,25.11,129800.0
2009-10-14 10:20:00,25.1,25.18,25.08,25.11,76500.0,25.1,25.18,25.08,25.11,76500.0
2009-10-14 10:30:00,25.1,25.17,25.09,25.12,69000.0,25.1,25.17,25.09,25.12,69000.0
2009-10-14 10:40:00,25.13,25.14,25.06,25.07,74600.0,25.13,25.14,25.06,25.07,74600.0
2009-10-14 10:50:00,25.07,25.09,25.03,25.08,49800.0,25.07,25.09,25.03,25.08,49800.0
2009-10-14 11:00:00,25.08,25.13,25.02,25.03,64700.0,25.08,25.13,25.02,25.03,64700.0
2009-10-14 11:10:00,25.04,25.1,25.04,25.06,52700.0,25.04,25.1,25.04,25.06,52700.0
2009-10-14 11:20:00,25.05,25.08,25.04,25.04,89000.0,25.05,25.08,25.04,25.04,89000.0
2009-10-14 11:30:00,25.05,25.06,25.03,25.03,50200.0,25.05,25.06,25.03,25.03,50200.0
2009-10-14 11:40:00,25.04,25.05,25.03,25.04,44000.0,25.04,25.05,25.03,25.04,44000.0
2009-10-14 11:50:00,25.03,25.04,24.99,25.0,87100.0,25.03,25.04,24.99,25.0,87100.0
2009-10-14 12:00:00,25.01,25.08,25.0,25.08,40400.0,25.01,25.08,25.0,25.08,40400.0
2009-10-14 12:10:00,25.08,25.12,25.07,25.09,39200.0,25.08,25.12,25.07,25.09,39200.0
2009-10-14 12:20:00,25.09,25.11,25.06,25.08,93000.0,25.09,25.11,25.06,25.08,93000.0
2009-10-14 12:30:00,25.07,25.08,25.02,25.05,63800.0,25.07,25.08,25.02,25.05,63800.0
2009-10-14 12:40:00,25.06,25.08,25.03,25.03,44200.0,25.06,25.08,25.03,25.03,44200.0
2009-10-14 12:50:00,25.04,25.06,25.02,25.05,44400.0,25.04,25.06,25.02,25.05,44400.0
2009-10-14 13:00:00,25.05,25.11,25.05,25.09,42500.0,25.05,25.11,25.05,25.09,42500.0
2009-10-14 13:10:00,25.08,25.13,25.08,25.1,77300.0,25.08,25.13,25.08,25.1,77300.0
2009-10-14 13:20:00,25.09,25.1,25.05,25.06,62300.0,25.09,25.1,25.05,25.06,62300.0
2009-10-14 13:30:00,25.06,25.08,25.05,25.06,73500.0,25.06,25.08,25.05,25.06,73500.0
2009-10-14 13:40:00,25.06,25.07,25.03,25.03,57400.0,25.06,25.07,25.03,25.03,57400.0
2009-10-14 13:50:00,25.03,25.03,24.99,25.0,72200.0,25.03,25.03,24.99,25.0,72200.0
2009-10-14 14:00:00,25.0,25.03,24.99,25.03,70100.0,25.0,25.03,24.99,25.03,70100.0
2009-10-14 14:10:00,25.03,25.03,24.95,25.0,111100.0,25.03,25.03,24.95,25.0,111100.0
2009-10-14 14:20:00,25.0,25.0,24.96,24.97,47100.0,25.0,25.0,24.96,24.97,47100.0
2009-10-14 14:30:00,24.97,25.0,24.96,24.98,62900.0,24.97,25.0,24.96,24.98,62900.0
2009-10-14 14:40:00,24.98,25.03,24.98,25.02,66100.0,24.98,25.03,24.98,25.02,66100.0
2009-10-14 14:50:00,25.02,25.05,25.02,25.02,79700.0,25.02,25.05,25.02,25.02,79700.0
2009-10-14 15:00:00,25.02,25.06,24.99,25.06,102900.0,25.02,25.06,24.99,25.06,102900.0
2009-10-14 15:10:00,25.06,25.1,25.04,25.1,141100.0,25.06,25.1,25.04,25.1,141100.0
2009-10-14 15:20:00,25.09,25.16,25.09,25.16,135900.0,25.09,25.16,25.09,25.16,135900.0
2009-10-14 15:30:00,25.15,25.27,25.13,25.26,201700.0,25.15,25.27,25.13,25.26,201700.0
2009-10-14 15:40:00,25.26,25.28,25.21,25.22,227500.0,25.26,25.28,25.21,25.22,227500.0
2009-10-14 15:50:00,25.21,25.28,25.21,25.25,361500.0,25.21,25.28,25.21,25.25,361500.0
2009-10-15 09:30:00,25.03,25.23,24.98,25.07,94400.0,25.03,25.23,24.98,25.07,94400.0
2009-10-15 09:40:00,25.1,25.1,25.0,25.0,72000.0,25.1,25.1,25.0,25.0,72000.0
2009-10-15 09:50:00,25.01,25.02,24.96,25.01,81300.0,25.01,25.02,24.96,25.01,81300.0
2009-10-15 10:00:00,25.01,25.01,24.92,24.97,51500.0,25.01,25.01,24.92,24.97,51500.0
2009-10-15 10:10:00,24.99,25.06,24.89,24.99,121100.0,24.99,25.06,24.89,24.99,121100.0
2009-10-15 10:20:00,24.98,25.02,24.97,25.0,78000.0,24.98,25.02,24.97,25.0,78000.0
2009-10-15 10:30:00,25.0,25.06,24.98,25.0,45200.0,25.0,25.06,24.98,25.0,45200.0
2009-10-15 10:40:00,24.99,25.02,24.97,25.0,126800.0,24.99,25.02,24.97,25.0,126800.0
2009-10-15 10:50:00,25.0,25.08,25.0,25.05,65400.0,25.0,25.08,25.0,25.05,65400.0
2009-10-15 11:00:00,25.06,25.14,25.06,25.1,63500.0,25.06,25.14,25.06,25.1,63500.0
2009-10-15 11:10:00,25.1,25.1,25.05,25.1,53600.0,25.1,25.1,25.05,25.1,53600.0
2009-10-15 11:20:00,25.09,25.15,25.08,25.15,195400.0,25.09,25.15,25.08,25.15,195400.0
2009-10-15 11:30:00,25.14,25.16,25.07,25.12,107800.0,25.14,25.16,25.07,25.12,107800.0
2009-10-15 11:40:00,25.11,25.13,25.09,25.11,49100.0,25.11,25.13,25.09,25.11,49100.0
2009-10-15 11:50:00,25.12,25.12,25.1,25.12,47200.0,25.12,25.12,25.1,25.12,47200.0
2009-10-15 12:00:00,25.12,25.19,25.11,25.17,29600.0,25.12,25.19,25.11,25.17,29600.0
2009-10-15 12:10:00,25.16,25.21,25.14,25.21,44500.0,25.16,25.21,25.14,25.21,44500.0
2009-10-15 12:20:00,25.21,25.22,25.15,25.15,27500.0,25.21,25.22,25.15,25.15,27500.0
2009-10-15 12:30:00,25.14,25.16,25.11,25.15,23600.0,25.14,25.16,25.11,25.15,23600.0
2009-10-15 12:40:00,25.16,25.16,25.12,25.13,22200.0,25.16,25.16,25.12,25.13,22200.0
2009-10-15 12:50:00,25.14,25.14,25.13,25.14,25800.0,25.14,25.14,25.13,25.14,25800.0
2009-10-15 13:00:00,25.14,25.14,25.13,25.14,7000.0,25.14,25.14,25.13,25.14,7000.0
2009-10-15 13:10:00,25.13,25.15,25.13,25.15,47800.0,25.13,25.15,25.13,25.15,47800.0
2009-10-15 13:20:00,25.14,25.19,25.14,25.18,38600.0,25.14,25.19,25.14,25.18,38600.0
2009-10-15 13:30:00,25.18,25.23,25.15,25.23,74000.0,25.18,25.23,25.15,25.23,74000.0
2009-10-15 13:40:00,25.23,25.24,25.2,25.21,77000.0,25.23,25.24,25.2,25.21,77000.0
2009-10-15 13:50:00,25.21,25.23,25.2,25.22,24000.0,25.21,25.23,25.2,25.22,24000.0
2009-10-15 14:00:00,25.22,25.3,25.21,25.27,104000.0,25.22,25.3,25.21,25.27,104000.0
2009-10-15 14:10:00,25.27,25.33,25.24,25.32,102000.0,25.27,25.33,25.24,25.32,102000.0
2009-10-15 14:20:00,25.33,25.34,25.29,25.33,72400.0,25.33,25.34,25.29,25.33,72400.0
2009-10-15 14:30:00,25.33,25.43,25.33,25.42,119200.0,25.33,25.43,25.33,25.42,119200.0
2009-10-15 14:40:00,25.43,25.56,25.42,25.52,255100.0,25.43,25.56,25.42,25.52,255100.0
2009-10-15 14:50:00,25.53,25.55,25.49,25.5,77600.0,25.53,25.55,25.49,25.5,77600.0
2009-10-15 15:00:00,25.5,25.53,25.44,25.51,175800.0,25.5,25.53,25.44,25.51,175800.0
2009-10-15 15:10:00,25.51,25.53,25.44,25.44,47400.0,25.51,25.53,25.44,25.44,47400.0
2009-10-15 15:20:00,25.44,25.45,25.39,25.39,59400.0,25.44,25.45,25.39,25.39,59400.0
2009-10-15 15:30:00,25.39,25.42,25.34,25.35,127700.0,25.39,25.42,25.34,25.35,127700.0
2009-10-15 15:40:00,25.36,25.38,25.32,25.36,104200.0,25.36,25.38,25.32,25.36,104200.0
2009-10-15 15:50:00,25.36,25.5,25.36,25.48,367200.0,25.36,25.5,25.36,25.48,367200.0
2009-10-16 09:30:00,25.29,25.45,25.26,25.28,295300.0,25.29,25.45,25.26,25.28,295300.0
2009-10-16 09:40:00,25.3,25.32,25.13,25.14,41800.0,25.3,25.32,25.13,25.14,41800.0
2009-10-16 09:50:00,25.14,25.24,25.12,25.24,102900.0,25.14,25.24,25.12,25.24,102900.0
2009-10-16 10:00:00,25.23,25.23,25.1,25.13,122000.0,25.23,25.23,25.1,25.13,122000.0
2009-10-16 10:10:00,25.13,25.2,25.1,25.2,194900.0,25.13,25.2,25.1,25.2,194900.0
2009-10-16 10:20:00,25.2,25.25,25.19,25.21,117400.0,25.2,25.25,25.19,25.21,117400.0
2009-10-16 10:30:00,25.22,25.23,25.2,25.2,86300.0,25.22,25.23,25.2,25.2,86300.0
2009-10-16 10:40:00,25.21,25.22,25.19,25.21,66100.0,25.21,25.22,25.19,25.21,66100.0
2009-10-16 10:50:00,25.2,25.23,25.15,25.15,108200.0,25.2,25.23,25.15,25.15,108200.0
2009-10-16 11:00:00,25.15,25.18,25.1,25.17,22600.0,25.15,25.18,25.1,25.17,22600.0
2009-10-16 11:10:00,25.16,25.16,25.07,25.13,38000.0,25.16,25.16,25.07,25.13,38000.0
2009-10-16 11:20:00,25.13,25.14,25.04,25.07,32200.0,25.13,25.14,25.04,25.07,32200.0
2009-10-16 11:30:00,25.08,25.08,25.0,25.06,26400.0,25.08,25.08,25.0,25.06,26400.0
2009-10-16 11:40:00,25.06,25.13,25.03,25.11,56200.0,25.06,25.13,25.03,25.11,56200.0
2009-10-16 11:50:00,25.11,25.19,25.11,25.19,36600.0,25.11,25.19,25.11,25.19,36600.0
2009-10-16 12:00:00,25.2,25.28,25.19,25.28,55000.0,25.2,25.28,25.19,25.28,55000.0
2009-10-16 12:10:00,25.28,25.32,25.27,25.32,35700.0,25.28,25.32,25.27,25.32,35700.0
2009-10-16 12:20:00,25.31,25.39,25.31,25.38,84800.0,25.31,25.39,25.31,25.38,84800.0
2009-10-16 12:30:00,25.38,25.38,25.36,25.38,21500.0,25.38,25.38,25.36,25.38,21500.0
2009-10-16 12:40:00,25.37,25.38,25.33,25.35,41300.0,25.37,25.38,25.33,25.35,41300.0
2009-10-16 12:50:00,25.35,25.36,25.33,25.35,47300.0,25.35,25.36,25.33,25.35,47300.0
2009-10-16 13:00:00,25.35,25.38,25.34,25.37,29800.0,25.35,25.38,25.34,25.37,29800.0
2009-10-16 13:10:00,25.38,25.41,25.37,25.41,50900.0,25.38,25.41,25.37,25.41,50900.0
2009-10-16 13:20:00,25.4,25.5,25.39,25.5,74100.0,25.4,25.5,25.39,25.5,74100.0
2009-10-16 13:30:00,25.5,25.55,25.49,25.49,126100.0,25.5,25.55,25.49,25.49,126100.0
2009-10-16 13:40:00,25.49,25.53,25.49,25.53,36200.0,25.49,25.53,25.49,25.53,36200.0
2009-10-16 13:50:00,25.53,25.55,25.49,25.52,56500.0,25.53,25.55,25.49,25.52,56500.0
2009-10-16 14:00:00,25.52,25.52,25.44,25.45,68600.0,25.52,25.52,25.44,25.45,68600.0
2009-10-16 14:10:00,25.45,25.52,25.45,25.52,70400.0,25.45,25.52,25.45,25.52,70400.0
2009-10-16 14:20:00,25.51,25.57,25.51,25.52,65900.0,25.51,25.57,25.51,25.52,65900.0
2009-10-16 14:30:00,25.51,25.54,25.5,25.51,36000.0,25.51,25.54,25.5,25.51,36000.0
2009-10-16 14:40:00,25.5,25.52,25.49,25.52,45700.0,25.5,25.52,25.49,25.52,45700.0
2009-10-16 14:50:00,25.52,25.52,25.49,25.5,25000.0,25.52,25.52,25.49,25.5,25000.0
2009-10-16 15:00:00,25.5,25.53,25.49,25.49,28800.0,25.5,25.53,25.49,25.49,28800.0
2009-10-16 15:10:00,25.49,25.56,25.49,25.51,86400.0,25.49,25.56,25.49,25.51,86400.0
2009-10-16 15:20:00,25.51,25.56,25.49,25.56,88400.0,25.51,25.56,25.49,25.56,88400.0
2009-10-16 15:30:00,25.56,25.58,25.5,25.54,50300.0,25.56,25.58,25.5,25.54,50300.0
2009-10-16 15:40:00,25.54,25.57,25.49,25.51,76400.0,25.54,25.57,25.49,25.51,76400.0
2009-10-16 15:50:00,25.51,25.53,25.47,25.51,445300.0,25.51,25.53,25.47,25.51,445300.0
2009-10-19 09:30:00,25.62,25.85,25.5,25.72,129800.0,25.62,25.85,25.5,25.72,129800.0
2009-10-19 09:40:00,25.7,25.76,25.48,25.58,169500.0,25.7,25.76,25.48,25.58,169500.0
2009-10-19 09:50:00,25.58,25.58,25.47,25.5,64300.0,25.58,25.58,25.47,25.5,64300.0
2009-10-19 10:00:00,25.5,25.51,25.47,25.5,106300.0,25.5,25.51,25.47,25.5,106300.0
2009-10-19 10:10:00,25.51,25.56,25.5,25.53,41300.0,25.51,25.56,25.5,25.53,41300.0
2009-10-19 10:20:00,25.53,25.66,25.52,25.59,60800.0,25.53,25.66,25.52,25.59,60800.0
2009-10-19 10:30:00,25.6,25.62,25.58,25.61,39200.0,25.6,25.62,25.58,25.61,39200.0
2009-10-19 10:40:00,25.6,25.67,25.59,25.67,13800.0,25.6,25.67,25.59,25.67,13800.0
2009-10-19 10:50:00,25.68,25.74,25.67,25.71,30900.0,25.68,25.74,25.67,25.71,30900.0
2009-10-19 11:00:00,25.7,25.77,25.69,25.69,42700.0,25.7,25.77,25.69,25.69,42700.0
2009-10-19 11:10:00,25.69,25.81,25.69,25.78,31100.0,25.69,25.81,25.69,25.78,31100.0
2009-10-19 11:20:00,25.78,25.85,25.77,25.83,32400.0,25.78,25.85,25.77,25.83,32400.0
2009-10-19 11:30:00,25.84,25.9,25.81,25.81,45600.0,25.84,25.9,25.81,25.81,45600.0
2009-10-19 11:40:00,25.81,25.82,25.8,25.81,34000.0,25.81,25.82,25.8,25.81,34000.0
2009-10-19 11:50:00,25.81,25.84,25.8,25.83,62100.0,25.81,25.84,25.8,25.83,62100.0
2009-10-19 12:00:00,25.83,25.85,25.79,25.81,34700.0,25.83,25.85,25.79,25.81,34700.0
2009-10-19 12:10:00,25.81,25.82,25.8,25.82,4000.0,25.81,25.82,25.8,25.82,4000.0
2009-10-19 12:20:00,25.82,25.83,25.77,25.78,40400.0,25.82,25.83,25.77,25.78,40400.0
2009-10-19 12:30:00,25.77,25.79,25.77,25.78,22000.0,25.77,25.79,25.77,25.78,22000.0
2009-10-19 12:40:00,25.79,25.83,25.77,25.79,42200.0,25.79,25.83,25.77,25.79,42200.0
2009-10-19 12:50:00,25.78,25.79,25.72,25.76,20900.0,25.78,25.79,25.72,25.76,20900.0
2009-10-19 13:00:00,25.76,25.77,25.73,25.76,47500.0,25.76,25.77,25.73,25.76,47500.0
2009-10-19 13:10:00,25.76,25.77,25.69,25.7,23200.0,25.76,25.77,25.69,25.7,23200.0
2009-10-19 13:20:00,25.71,25.76,25.7,25.74,23600.0,25.71,25.76,25.7,25.74,23600.0
2009-10-19 13:30:00,25.74,25.83,25.74,25.79,27100.0,25.74,25.83,25.74,25.79,27100.0
2009-10-19 13:40:00,25.78,25.78,25.69,25.71,21000.0,25.78,25.78,25.69,25.71,21000.0
2009-10-19 13:50:00,25.72,25.74,25.71,25.74,56500.0,25.72,25.74,25.71,25.74,56500.0
2009-10-19 14:00:00,25.74,25.77,25.73,25.76,16700.0,25.74,25.77,25.73,25.76,16700.0
2009-10-19 14:10:00,25.76,25.83,25.76,25.82,26300.0,25.76,25.83,25.76,25.82,26300.0
2009-10-19 14:20:00,25.82,25.87,25.82,25.87,48900.0,25.82,25.87,25.82,25.87,48900.0
2009-10-19 14:30:00,25.87,25.89,25.84,25.85,39300.0,25.87,25.89,25.84,25.85,39300.0
2009-10-19 14:40:00,25.86,25.9,25.85,25.85,95200.0,25.86,25.9,25.85,25.85,95200.0
2009-10-19 14:50:00,25.86,25.93,25.85,25.91,234400.0,25.86,25.93,25.85,25.91,234400.0
2009-10-19 15:00:00,25.91,25.92,25.88,25.88,71700.0,25.91,25.92,25.88,25.88,71700.0
2009-10-19 15:10:00,25.89,25.97,25.88,25.94,150600.0,25.89,25.97,25.88,25.94,150600.0
2009-10-19 15:20:00,25.94,25.95,25.92,25.93,103200.0,25.94,25.95,25.92,25.93,103200.0
2009-10-19 15:30:00,25.93,25.98,25.92,25.98,126300.0,25.93,25.98,25.92,25.98,126300.0
2009-10-19 15:40:00,25.98,25.99,25.91,25.95,424100.0,25.98,25.99,25.91,25.95,424100.0
2009-10-19 15:50:00,25.95,26.0,25.95,25.97,352500.0,25.95,26.0,25.95,25.97,352500.0
2009-10-20 09:30:00,25.98,26.07,25.78,25.79,196600.0,25.98,26.07,25.78,25.79,196600.0
2009-10-20 09:40:00,25.77,25.93,25.74,25.91,107900.0,25.77,25.93,25.74,25.91,107900.0
2009-10-20 09:50:00,25.89,25.91,25.8,25.8,45300.0,25.89,25.91,25.8,25.8,45300.0
2009-10-20 10:00:00,25.8,25.84,25.74,25.74,61300.0,25.8,25.84,25.74,25.74,61300.0
2009-10-20 10:10:00,25.73,25.81,25.72,25.74,82600.0,25.73,25.81,25.72,25.74,82600.0
2009-10-20 10:20:00,25.73,25.84,25.73,25.79,79300.0,25.73,25.84,25.73,25.79,79300.0
2009-10-20 10:30:00,25.78,25.92,25.77,25.91,65400.0,25.78,25.92,25.77,25.91,65400.0
2009-10-20 10:40:00,25.91,25.91,25.83,25.84,64900.0,25.91,25.91,25.83,25.84,64900.0
2009-10-20 10:50:00,25.84,25.85,25.82,25.82,65400.0,25.84,25.85,25.82,25.82,65400.0
2009-10-20 11:00:00,25.81,25.83,25.8,25.8,32400.0,25.81,25.83,25.8,25.8,32400.0
2009-10-20 11:10:00,25.8,25.81,25.77,25.77,66400.0,25.8,25.81,25.77,25.77,66400.0
2009-10-20 11:20:00,25.77,25.81,25.75,25.81,134300.0,25.77,25.81,25.75,25.81,134300.0
2009-10-20 11:30:00,25.81,25.81,25.72,25.72,98600.0,25.81,25.81,25.72,25.72,98600.0
2009-10-20 11:40:00,25.72,25.77,25.69,25.7,140800.0,25.72,25.77,25.69,25.7,140800.0
2009-10-20 11:50:00,25.7,25.7,25.67,25.68,55900.0,25.7,25.7,25.67,25.68,55900.0
2009-10-20 12:00:00,25.69,25.7,25.61,25.66,164900.0,25.69,25.7,25.61,25.66,164900.0
2009-10-20 12:10:00,25.66,25.69,25.64,25.67,89300.0,25.66,25.69,25.64,25.67,89300.0
2009-10-20 12:20:00,25.68,25.71,25.66,25.68,98600.0,25.68,25.71,25.66,25.68,98600.0
2009-10-20 12:30:00,25.68,25.7,25.63,25.64,101200.0,25.68,25.7,25.63,25.64,101200.0
2009-10-20 12:40:00,25.64,25.65,25.57,25.57,127800.0,25.64,25.65,25.57,25.57,127800.0
2009-10-20 12:50:00,25.57,25.58,25.54,25.54,52800.0,25.57,25.58,25.54,25.54,52800.0
2009-10-20 13:00:00,25.54,25.59,25.54,25.57,39900.0,25.54,25.59,25.54,25.57,39900.0
2009-10-20 13:10:00,25.57,25.61,25.56,25.58,58800.0,25.57,25.61,25.56,25.58,58800.0
2009-10-20 13:20:00,25.58,25.59,25.54,25.56,19400.0,25.58,25.59,25.54,25.56,19400.0
2009-10-20 13:30:00,25.56,25.58,25.53,25.53,25800.0,25.56,25.58,25.53,25.53,25800.0
2009-10-20 13:40:00,25.53,25.63,25.51,25.63,99800.0,25.53,25.63,25.51,25.63,99800.0
2009-10-20 13:50:00,25.64,25.64,25.58,25.59,99500.0,25.64,25.64,25.58,25.59,99500.0
2009-10-20 14:00:00,25.58,25.67,25.58,25.67,51100.0,25.58,25.67,25.58,25.67,51100.0
2009-10-20 14:10:00,25.67,25.73,25.67,25.72,39200.0,25.67,25.73,25.67,25.72,39200.0
2009-10-20 14:20:00,25.73,25.75,25.7,25.74,57300.0,25.73,25.75,25.7,25.74,57300.0
2009-10-20 14:30:00,25.74,25.78,25.72,25.77,41400.0,25.74,25.78,25.72,25.77,41400.0
2009-10-20 14:40:00,25.78,25.78,25.67,25.67,32600.0,25.78,25.78,25.67,25.67,32600.0
2009-10-20 14:50:00,25.67,25.69,25.66,25.68,28900.0,25.67,25.69,25.66,25.68,28900.0
2009-10-20 15:00:00,25.68,25.71,25.63,25.64,62200.0,25.68,25.71,25.63,25.64,62200.0
2009-10-20 15:10:00,25.64,25.65,25.6,25.64,51100.0,25.64,25.65,25.6,25.64,51100.0
2009-10-20 15:20:00,25.64,25.65,25.58,25.63,67300.0,25.64,25.65,25.58,25.63,67300.0
2009-10-20 15:30:00,25.64,25.71,25.63,25.69,79400.0,25.64,25.71,25.63,25.69,79400.0
2009-10-20 15:40:00,25.68,25.7,25.65,25.67,72600.0,25.68,25.7,25.65,25.67,72600.0
2009-10-20 15:50:00,25.67,25.71,25.65,25.71,263000.0,25.67,25.71,25.65,25.71,263000.0
2009-10-21 09:30:00,26.02,26.24,25.97,26.24,271200.0,26.02,26.24,25.97,26.24,271200.0
2009-10-21 09:40:00,26.24,26.46,26.24,26.45,347600.0,26.24,26.46,26.24,26.45,347600.0
2009-10-21 09:50:00,26.45,26.7,26.4,26.66,150200.0,26.45,26.7,26.4,26.66,150200.0
2009-10-21 10:00:00,26.65,26.73,26.57,26.59,114700.0,26.65,26.73,26.57,26.59,114700.0
2009-10-21 10:10:00,26.6,26.64,26.54,26.56,91500.0,26.6,26.64,26.54,26.56,91500.0
2009-10-21 10:20:00,26.56,26.58,26.52,26.57,96900.0,26.56,26.58,26.52,26.57,96900.0
2009-10-21 10:30:00,26.58,26.67,26.57,26.59,141500.0,26.58,26.67,26.57,26.59,141500.0
2009-10-21 10:40:00,26.59,26.69,26.55,26.56,90300.0,26.59,26.69,26.55,26.56,90300.0
2009-10-21 10:50:00,26.54,26.56,26.46,26.48,46400.0,26.54,26.56,26.46,26.48,46400.0
2009-10-21 11:00:00,26.47,26.52,26.44,26.51,69100.0,26.47,26.52,26.44,26.51,69100.0
2009-10-21 11:10:00,26.52,26.52,26.4,26.49,107500.0,26.52,26.52,26.4,26.49,107500.0
2009-10-21 11:20:00,26.49,26.52,26.46,26.51,51500.0,26.49,26.52,26.46,26.51,51500.0
2009-10-21 11:30:00,26.51,26.58,26.5,26.57,64000.0,26.51,26.58,26.5,26.57,64000.0
2009-10-21 11:40:00,26.57,26.59,26.5,26.5,31000.0,26.57,26.59,26.5,26.5,31000.0
2009-10-21 11:50:00,26.51,26.52,26.47,26.49,69200.0,26.51,26.52,26.47,26.49,69200.0
2009-10-21 12:00:00,26.48,26.51,26.43,26.5,107300.0,26.48,26.51,26.43,26.5,107300.0
2009-10-21 12:10:00,26.5,26.56,26.5,26.55,46100.0,26.5,26.56,26.5,26.55,46100.0
2009-10-21 12:20:00,26.55,26.66,26.55,26.65,67400.0,26.55,26.66,26.55,26.65,67400.0
2009-10-21 12:30:00,26.66,26.73,26.65,26.73,141500.0,26.66,26.73,26.65,26.73,141500.0
2009-10-21 12:40:00,26.73,26.75,26.72,26.75,67900.0,26.73,26.75,26.72,26.75,67900.0
2009-10-21 12:50:00,26.75,26.81,26.74,26.81,85600.0,26.75,26.81,26.74,26.81,85600.0
2009-10-21 13:00:00,26.8,26.89,26.8,26.86,205100.0,26.8,26.89,26.8,26.86,205100.0
2009-10-21 13:10:00,26.87,26.99,26.87,26.98,171700.0,26.87,26.99,26.87,26.98,171700.0
2009-10-21 13:20:00,26.98,27.0,26.98,26.99,117800.0,26.98,27.0,26.98,26.99,117800.0
2009-10-21 13:30:00,26.98,26.99,26.91,26.95,97600.0,26.98,26.99,26.91,26.95,97600.0
2009-10-21 13:40:00,26.95,26.96,26.89,26.9,80100.0,26.95,26.96,26.89,26.9,80100.0
2009-10-21 13:50:00,26.9,27.0,26.88,27.0,95700.0,26.9,27.0,26.88,27.0,95700.0
2009-10-21 14:00:00,27.0,27.07,26.97,27.02,222900.0,27.0,27.07,26.97,27.02,222900.0
2009-10-21 14:10:00,27.02,27.02,26.9,26.9,67100.0,27.02,27.02,26.9,26.9,67100.0
2009-10-21 14:20:00,26.9,26.93,26.88,26.93,98200.0,26.9,26.93,26.88,26.93,98200.0
2009-10-21 14:30:00,26.93,26.96,26.9,26.9,86500.0,26.93,26.96,26.9,26.9,86500.0
2009-10-21 14:40:00,26.9,27.0,26.9,27.0,55500.0,26.9,27.0,26.9,27.0,55500.0
2009-10-21 14:50:00,27.01,27.09,27.0,27.08,145800.0,27.01,27.09,27.0,27.08,145800.0
2009-10-21 15:00:00,27.09,27.14,27.07,27.12,176500.0,27.09,27.14,27.07,27.12,176500.0
2009-10-21 15:10:00,27.12,27.26,27.12,27.19,355800.0,27.12,27.26,27.12,27.19,355800.0
2009-10-21 15:20:00,27.19,27.2,27.0,27.01,504100.0,27.19,27.2,27.0,27.01,504100.0
2009-10-21 15:30:00,27.01,27.02,26.84,26.9,339900.0,27.01,27.02,26.84,26.9,339900.0
2009-10-21 15:40:00,26.91,26.96,26.87,26.91,376200.0,26.91,26.96,26.87,26.91,376200.0
2009-10-21 15:50:00,26.92,26.94,26.89,26.93,613500.0,26.92,26.94,26.89,26.93,613500.0
2009-10-22 09:30:00,27.07,27.09,26.88,26.89,201000.0,27.07,27.09,26.88,26.89,201000.0
2009-10-22 09:40:00,26.89,26.93,26.64,26.67,219900.0,26.89,26.93,26.64,26.67,219900.0
2009-10-22 09:50:00,26.66,26.66,26.52,26.57,195500.0,26.66,26.66,26.52,26.57,195500.0
2009-10-22 10:00:00,26.57,26.76,26.51,26.75,205700.0,26.57,26.76,26.51,26.75,205700.0
2009-10-22 10:10:00,26.74,26.85,26.71,26.77,122100.0,26.74,26.85,26.71,26.77,122100.0
2009-10-22 10:20:00,26.76,26.82,26.75,26.77,113500.0,26.76,26.82,26.75,26.77,113500.0
2009-10-22 10:30:00,26.78,26.81,26.7,26.73,122700.0,26.78,26.81,26.7,26.73,122700.0
2009-10-22 10:40:00,26.73,26.74,26.65,26.65,67500.0,26.73,26.74,26.65,26.65,67500.0
2009-10-22 10:50:00,26.66,26.76,26.66,26.76,67700.0,26.66,26.76,26.66,26.76,67700.0
2009-10-22 11:00:00,26.77,26.78,26.71,26.74,34900.0,26.77,26.78,26.71,26.74,34900.0
2009-10-22 11:10:00,26.74,26.76,26.66,26.66,43000.0,26.74,26.76,26.66,26.66,43000.0
2009-10-22 11:20:00,26.66,26.76,26.65,26.75,56800.0,26.66,26.76,26.65,26.75,56800.0
2009-10-22 11:30:00,26.75,26.86,26.74,26.78,143700.0,26.75,26.86,26.74,26.78,143700.0
2009-10-22 11:40:00,26.78,26.84,26.75,26.84,78200.0,26.78,26.84,26.75,26.84,78200.0
2009-10-22 11:50:00,26.84,26.85,26.75,26.76,38100.0,26.84,26.85,26.75,26.76,38100.0
2009-10-22 12:00:00,26.76,26.85,26.72,26.85,56300.0,26.76,26.85,26.72,26.85,56300.0
2009-10-22 12:10:00,26.86,26.89,26.85,26.86,40300.0,26.86,26.89,26.85,26.86,40300.0
2009-10-22 12:20:00,26.86,26.86,26.8,26.8,28500.0,26.86,26.86,26.8,26.8,28500.0
2009-10-22 12:30:00,26.81,26.89,26.81,26.85,48700.0,26.81,26.89,26.81,26.85,48700.0
2009-10-22 12:40:00,26.85,26.88,26.82,26.83,77100.0,26.85,26.88,26.82,26.83,77100.0
2009-10-22 12:50:00,26.82,26.83,26.77,26.77,43300.0,26.82,26.83,26.77,26.77,43300.0
2009-10-22 13:00:00,26.77,26.82,26.75,26.81,34200.0,26.77,26.82,26.75,26.81,34200.0
2009-10-22 13:10:00,26.8,26.82,26.77,26.82,20400.0,26.8,26.82,26.77,26.82,20400.0
2009-10-22 13:20:00,26.82,26.86,26.81,26.82,39000.0,26.82,26.86,26.81,26.82,39000.0
2009-10-22 13:30:00,26.81,26.83,26.79,26.83,63300.0,26.81,26.83,26.79,26.83,63300.0
2009-10-22 13:40:00,26.83,26.83,26.79,26.79,36300.0,26.83,26.83,26.79,26.79,36300.0
2009-10-22 13:50:00,26.8,26.84,26.78,26.81,43900.0,26.8,26.84,26.78,26.81,43900.0
2009-10-22 14:00:00,26.82,26.91,26.81,26.91,49700.0,26.82,26.91,26.81,26.91,49700.0
2009-10-22 14:10:00,26.91,27.0,26.91,26.98,70800.0,26.91,27.0,26.91,26.98,70800.0
2009-10-22 14:20:00,26.98,27.06,26.97,27.05,80400.0,26.98,27.06,26.97,27.05,80400.0
2009-10-22 14:30:00,27.05,27.1,27.0,27.01,183500.0,27.05,27.1,27.0,27.01,183500.0
2009-10-22 14:40:00,27.01,27.01,26.89,26.9,119600.0,27.01,27.01,26.89,26.9,119600.0
2009-10-22 14:50:00,26.9,26.99,26.88,26.99,64600.0,26.9,26.99,26.88,26.99,64600.0
2009-10-22 15:00:00,26.99,27.02,26.95,27.0,68300.0,26.99,27.02,26.95,27.0,68300.0
2009-10-22 15:10:00,27.0,27.05,26.98,27.04,79000.0,27.0,27.05,26.98,27.04,79000.0
2009-10-22 15:20:00,27.03,27.18,27.02,27.09,163500.0,27.03,27.18,27.02,27.09,163500.0
2009-10-22 15:30:00,27.08,27.08,27.03,27.04,69000.0,27.08,27.08,27.03,27.04,69000.0
2009-10-22 15:40:00,27.04,27.05,26.99,27.01,139000.0,27.04,27.05,26.99,27.01,139000.0
2009-10-22 15:50:00,27.02,27.07,27.01,27.07,358200.0,27.02,27.07,27.01,27.07,358200.0
2009-10-23 09:30:00,26.72,26.96,26.72,26.9,152700.0,26.72,26.96,26.72,26.9,152700.0
2009-10-23 09:40:00,26.89,26.95,26.78,26.84,81100.0,26.89,26.95,26.78,26.84,81100.0
2009-10-23 09:50:00,26.84,26.87,26.79,26.86,68300.0,26.84,26.87,26.79,26.86,68300.0
2009-10-23 10:00:00,26.88,27.03,26.72,26.75,161400.0,26.88,27.03,26.72,26.75,161400.0
2009-10-23 10:10:00,26.75,26.78,26.69,26.75,60200.0,26.75,26.78,26.69,26.75,60200.0
2009-10-23 10:20:00,26.75,26.76,26.69,26.71,51600.0,26.75,26.76,26.69,26.71,51600.0
2009-10-23 10:30:00,26.7,26.71,26.65,26.69,70300.0,26.7,26.71,26.65,26.69,70300.0
2009-10-23 10:40:00,26.68,26.69,26.59,26.62,60400.0,26.68,26.69,26.59,26.62,60400.0
2009-10-23 10:50:00,26.63,26.63,26.41,26.43,124100.0,26.63,26.63,26.41,26.43,124100.0
2009-10-23 11:00:00,26.43,26.5,26.4,26.49,110100.0,26.43,26.5,26.4,26.49,110100.0
2009-10-23 11:10:00,26.49,26.5,26.37,26.4,84300.0,26.49,26.5,26.37,26.4,84300.0
2009-10-23 11:20:00,26.4,26.45,26.32,26.4,125600.0,26.4,26.45,26.32,26.4,125600.0
2009-10-23 11:30:00,26.39,26.49,26.39,26.47,43900.0,26.39,26.49,26.39,26.47,43900.0
2009-10-23 11:40:00,26.48,26.5,26.47,26.5,44100.0,26.48,26.5,26.47,26.5,44100.0
2009-10-23 11:50:00,26.49,26.55,26.45,26.49,97400.0,26.49,26.55,26.45,26.49,97400.0
2009-10-23 12:00:00,26.48,26.51,26.48,26.5,51400.0,26.48,26.51,26.48,26.5,51400.0
2009-10-23 12:10:00,26.49,26.5,26.44,26.48,22600.0,26.49,26.5,26.44,26.48,22600.0
2009-10-23 12:20:00,26.48,26.49,26.44,26.45,35500.0,26.48,26.49,26.44,26.45,35500.0
2009-10-23 12:30:00,26.44,26.53,26.44,26.53,42700.0,26.44,26.53,26.44,26.53,42700.0
2009-10-23 12:40:00,26.53,26.58,26.52,26.56,35200.0,26.53,26.58,26.52,26.56,35200.0
2009-10-23 12:50:00,26.56,26.56,26.5,26.51,38000.0,26.56,26.56,26.5,26.51,38000.0
2009-10-23 13:00:00,26.5,26.56,26.49,26.55,61000.0,26.5,26.56,26.49,26.55,61000.0
2009-10-23 13:10:00,26.54,26.56,26.53,26.53,49200.0,26.54,26.56,26.53,26.53,49200.0
2009-10-23 13:20:00,26.53,26.55,26.46,26.51,54300.0,26.53,26.55,26.46,26.51,54300.0
2009-10-23 13:30:00,26.51,26.51,26.41,26.43,69200.0,26.51,26.51,26.41,26.43,69200.0
2009-10-23 13:40:00,26.44,26.46,26.41,26.45,89200.0,26.44,26.46,26.41,26.45,89200.0
2009-10-23 13:50:00,26.45,26.48,26.44,26.45,37300.0,26.45,26.48,26.44,26.45,37300.0
2009-10-23 14:00:00,26.45,26.46,26.4,26.46,84900.0,26.45,26.46,26.4,26.46,84900.0
2009-10-23 14:10:00,26.46,26.55,26.46,26.55,44700.0,26.46,26.55,26.46,26.55,44700.0
2009-10-23 14:20:00,26.55,26.63,26.55,26.57,32300.0,26.55,26.63,26.55,26.57,32300.0
2009-10-23 14:30:00,26.57,26.58,26.51,26.58,45200.0,26.57,26.58,26.51,26.58,45200.0
2009-10-23 14:40:00,26.58,26.65,26.56,26.6,52700.0,26.58,26.65,26.56,26.6,52700.0
2009-10-23 14:50:00,26.61,26.61,26.49,26.5,86900.0,26.61,26.61,26.49,26.5,86900.0
2009-10-23 15:00:00,26.5,26.51,26.44,26.49,116000.0,26.5,26.51,26.44,26.49,116000.0
2009-10-23 15:10:00,26.48,26.51,26.45,26.48,103400.0,26.48,26.51,26.45,26.48,103400.0
2009-10-23 15:20:00,26.48,26.51,26.44,26.48,73400.0,26.48,26.51,26.44,26.48,73400.0
2009-10-23 15:30:00,26.48,26.54,26.43,26.47,202800.0,26.48,26.54,26.43,26.47,202800.0
2009-10-23 15:40:00,26.47,26.58,26.47,26.58,107000.0,26.47,26.58,26.47,26.58,107000.0
2009-10-23 15:50:00,26.59,26.61,26.5,26.57,233600.0,26.59,26.61,26.5,26.57,233600.0
2009-10-26 09:30:00,26.57,26.71,26.46,26.58,79400.0,26.57,26.71,26.46,26.58,79400.0
2009-10-26 09:40:00,26.58,26.67,26.49,26.57,124000.0,26.58,26.67,26.49,26.57,124000.0
2009-10-26 09:50:00,26.58,26.63,26.51,26.51,188100.0,26.58,26.63,26.51,26.51,188100.0
2009-10-26 10:00:00,26.52,26.71,26.51,26.69,324200.0,26.52,26.71,26.51,26.69,324200.0
2009-10-26 10:10:00,26.69,26.82,26.68,26.76,36100.0,26.69,26.82,26.68,26.76,36100.0
2009-10-26 10:20:00,26.77,26.8,26.73,26.74,46200.0,26.77,26.8,26.73,26.74,46200.0
2009-10-26 10:30:00,26.74,26.75,26.64,26.66,44000.0,26.74,26.75,26.64,26.66,44000.0
2009-10-26 10:40:00,26.67,26.7,26.66,26.68,44600.0,26.67,26.7,26.66,26.68,44600.0
2009-10-26 10:50:00,26.68,26.68,26.58,26.64,45900.0,26.68,26.68,26.58,26.64,45900.0
2009-10-26 11:00:00,26.64,26.68,26.62,26.68,43700.0,26.64,26.68,26.62,26.68,43700.0
2009-10-26 11:10:00,26.68,26.68,26.55,26.6,41000.0,26.68,26.68,26.55,26.6,41000.0
2009-10-26 11:20:00,26.6,26.61,26.46,26.49,144200.0,26.6,26.61,26.46,26.49,144200.0
2009-10-26 11:30:00,26.49,26.49,26.18,26.28,133400.0,26.49,26.49,26.18,26.28,133400.0
2009-10-26 11:40:00,26.27,26.3,26.14,26.17,85400.0,26.27,26.3,26.14,26.17,85400.0
2009-10-26 11:50:00,26.18,26.22,26.01,26.02,66200.0,26.18,26.22,26.01,26.02,66200.0
2009-10-26 12:00:00,26.02,26.08,25.96,25.98,152700.0,26.02,26.08,25.96,25.98,152700.0
2009-10-26 12:10:00,25.98,26.12,25.97,26.1,53700.0,25.98,26.12,25.97,26.1,53700.0
2009-10-26 12:20:00,26.12,26.12,26.0,26.02,50000.0,26.12,26.12,26.0,26.02,50000.0
2009-10-26 12:30:00,26.02,26.03,25.95,26.0,56700.0,26.02,26.03,25.95,26.0,56700.0
2009-10-26 12:40:00,26.0,26.01,25.97,25.99,70000.0,26.0,26.01,25.97,25.99,70000.0
2009-10-26 12:50:00,26.0,26.14,26.0,26.11,96900.0,26.0,26.14,26.0,26.11,96900.0
2009-10-26 13:00:00,26.11,26.17,26.11,26.17,37900.0,26.11,26.17,26.11,26.17,37900.0
2009-10-26 13:10:00,26.16,26.21,26.15,26.15,86300.0,26.16,26.21,26.15,26.15,86300.0
2009-10-26 13:20:00,26.15,26.19,26.11,26.19,23700.0,26.15,26.19,26.11,26.19,23700.0
2009-10-26 13:30:00,26.19,26.22,26.15,26.2,25000.0,26.19,26.22,26.15,26.2,25000.0
2009-10-26 13:40:00,26.19,26.27,26.19,26.2,16300.0,26.19,26.27,26.19,26.2,16300.0
2009-10-26 13:50:00,26.2,26.23,26.15,26.22,50600.0,26.2,26.23,26.15,26.22,50600.0
2009-10-26 14:00:00,26.23,26.27,26.2,26.21,47100.0,26.23,26.27,26.2,26.21,47100.0
2009-10-26 14:10:00,26.22,26.22,26.09,26.12,112600.0,26.22,26.22,26.09,26.12,112600.0
2009-10-26 14:20:00,26.11,26.13,26.09,26.1,91100.0,26.11,26.13,26.09,26.1,91100.0
2009-10-26 14:30:00,26.1,26.13,26.0,26.1,110700.0,26.1,26.13,26.0,26.1,110700.0
2009-10-26 14:40:00,26.1,26.1,25.99,26.0,59400.0,26.1,26.1,25.99,26.0,59400.0
2009-10-26 14:50:00,26.0,26.11,26.0,26.08,66900.0,26.0,26.11,26.0,26.08,66900.0
2009-10-26 15:00:00,26.07,26.09,26.03,26.04,73300.0,26.07,26.09,26.03,26.04,73300.0
2009-10-26 15:10:00,26.05,26.05,26.0,26.02,94300.0,26.05,26.05,26.0,26.02,94300.0
2009-10-26 15:20:00,26.02,26.02,25.93,25.96,93100.0,26.02,26.02,25.93,25.96,93100.0
2009-10-26 15:30:00,25.96,26.05,25.96,26.02,75300.0,25.96,26.05,25.96,26.02,75300.0
2009-10-26 15:40:00,26.01,26.13,26.01,26.12,86200.0,26.01,26.13,26.01,26.12,86200.0
2009-10-26 15:50:00,26.12,26.15,26.08,26.12,310900.0,26.12,26.15,26.08,26.12,310900.0
2009-10-27 09:30:00,26.42,26.5,26.21,26.3,63300.0,26.42,26.5,26.21,26.3,63300.0
2009-10-27 09:40:00,26.3,26.31,26.11,26.25,69000.0,26.3,26.31,26.11,26.25,69000.0
2009-10-27 09:50:00,26.25,26.27,26.17,26.18,55100.0,26.25,26.27,26.17,26.18,55100.0
2009-10-27 10:00:00,26.18,26.18,25.82,25.92,184400.0,26.18,26.18,25.82,25.92,184400.0
2009-10-27 10:10:00,25.92,26.11,25.92,26.1,76600.0,25.92,26.11,25.92,26.1,76600.0
2009-10-27 10:20:00,26.11,26.2,26.04,26.15,72200.0,26.11,26.2,26.04,26.15,72200.0
2009-10-27 10:30:00,26.15,26.18,26.09,26.12,64500.0,26.15,26.18,26.09,26.12,64500.0
2009-10-27 10:40:00,26.13,26.23,26.12,26.17,105600.0,26.13,26.23,26.12,26.17,105600.0
2009-10-27 10:50:00,26.16,26.17,25.99,26.08,41300.0,26.16,26.17,25.99,26.08,41300.0
2009-10-27 11:00:00,26.09,26.1,25.88,25.93,61000.0,26.09,26.1,25.88,25.93,61000.0
2009-10-27 11:10:00,25.93,25.98,25.91,25.96,45100.0,25.93,25.98,25.91,25.96,45100.0
2009-10-27 11:20:00,25.96,26.08,25.96,26.05,54800.0,25.96,26.08,25.96,26.05,54800.0
2009-10-27 11:30:00,26.05,26.09,25.97,26.09,29400.0,26.05,26.09,25.97,26.09,29400.0
2009-10-27 11:40:00,26.09,26.09,25.94,25.97,70000.0,26.09,26.09,25.94,25.97,70000.0
2009-10-27 11:50:00,25.97,26.0,25.93,25.93,60800.0,25.97,26.0,25.93,25.93,60800.0
2009-10-27 12:00:00,25.93,25.97,25.9,25.96,25800.0,25.93,25.97,25.9,25.96,25800.0
2009-10-27 12:10:00,25.96,26.0,25.94,25.94,33300.0,25.96,26.0,25.94,25.94,33300.0
2009-10-27 12:20:00,25.95,25.95,25.89,25.9,28300.0,25.95,25.95,25.89,25.9,28300.0
2009-10-27 12:30:00,25.91,25.91,25.84,25.89,38400.0,25.91,25.91,25.84,25.89,38400.0
2009-10-27 12:40:00,25.89,25.97,25.86,25.96,35500.0,25.89,25.97,25.86,25.96,35500.0
2009-10-27 12:50:00,25.97,26.0,25.88,25.89,40300.0,25.97,26.0,25.88,25.89,40300.0
2009-10-27 13:00:00,25.89,25.91,25.82,25.84,32100.0,25.89,25.91,25.82,25.84,32100.0
2009-10-27 13:10:00,25.84,25.88,25.82,25.82,25500.0,25.84,25.88,25.82,25.82,25500.0
2009-10-27 13:20:00,25.82,25.82,25.74,25.8,113200.0,25.82,25.82,25.74,25.8,113200.0
2009-10-27 13:30:00,25.8,25.85,25.76,25.8,101000.0,25.8,25.85,25.76,25.8,101000.0
2009-10-27 13:40:00,25.8,25.91,25.8,25.9,59300.0,25.8,25.91,25.8,25.9,59300.0
2009-10-27 13:50:00,25.91,25.93,25.86,25.88,71100.0,25.91,25.93,25.86,25.88,71100.0
2009-10-27 14:00:00,25.89,25.89,25.75,25.77,66500.0,25.89,25.89,25.75,25.77,66500.0
2009-10-27 14:10:00,25.78,25.91,25.78,25.9,82100.0,25.78,25.91,25.78,25.9,82100.0
2009-10-27 14:20:00,25.9,26.0,25.9,25.97,50400.0,25.9,26.0,25.9,25.97,50400.0
2009-10-27 14:30:00,25.96,25.97,25.88,25.88,37700.0,25.96,25.97,25.88,25.88,37700.0
2009-10-27 14:40:00,25.88,25.93,25.88,25.89,57600.0,25.88,25.93,25.88,25.89,57600.0
2009-10-27 14:50:00,25.89,26.0,25.89,25.97,57700.0,25.89,26.0,25.89,25.97,57700.0
2009-10-27 15:00:00,25.97,25.98,25.88,25.88,65800.0,25.97,25.98,25.88,25.88,65800.0
2009-10-27 15:10:00,25.88,25.89,25.82,25.83,112200.0,25.88,25.89,25.82,25.83,112200.0
2009-10-27 15:20:00,25.83,25.83,25.77,25.78,90900.0,25.83,25.83,25.77,25.78,90900.0
2009-10-27 15:30:00,25.79,25.81,25.68,25.73,155500.0,25.79,25.81,25.68,25.73,155500.0
2009-10-27 15:40:00,25.74,25.87,25.73,25.85,153700.0,25.74,25.87,25.73,25.85,153700.0
2009-10-27 15:50:00,25.84,25.87,25.77,25.78,299700.0,25.84,25.87,25.77,25.78,299700.0
2009-10-28 09:30:00,25.77,26.07,25.73,26.05,161200.0,25.77,26.07,25.73,26.05,161200.0
2009-10-28 09:40:00,26.04,26.06,25.85,25.9,94000.0,26.04,26.06,25.85,25.9,94000.0
2009-10-28 09:50:00,25.9,25.99,25.8,25.93,62200.0,25.9,25.99,25.8,25.93,62200.0
2009-10-28 10:00:00,25.93,25.93,25.74,25.77,210700.0,25.93,25.93,25.74,25.77,210700.0
2009-10-28 10:10:00,25.78,25.85,25.77,25.83,105700.0,25.78,25.85,25.77,25.83,105700.0
2009-10-28 10:20:00,25.83,25.92,25.79,25.88,73300.0,25.83,25.92,25.79,25.88,73300.0
2009-10-28 10:30:00,25.88,26.0,25.85,25.95,55300.0,25.88,26.0,25.85,25.95,55300.0
2009-10-28 10:40:00,25.96,26.0,25.92,25.97,141400.0,25.96,26.0,25.92,25.97,141400.0
2009-10-28 10:50:00,25.96,25.96,25.79,25.83,124800.0,25.96,25.96,25.79,25.83,124800.0
2009-10-28 11:00:00,25.82,25.86,25.75,25.85,78500.0,25.82,25.86,25.75,25.85,78500.0
2009-10-28 11:10:00,25.82,25.9,25.78,25.9,160800.0,25.82,25.9,25.78,25.9,160800.0
2009-10-28 11:20:00,25.89,25.9,25.83,25.83,235100.0,25.89,25.9,25.83,25.83,235100.0
2009-10-28 11:30:00,25.83,25.9,25.82,25.86,60600.0,25.83,25.9,25.82,25.86,60600.0
2009-10-28 11:40:00,25.85,25.86,25.8,25.81,36900.0,25.85,25.86,25.8,25.81,36900.0
2009-10-28 11:50:00,25.81,25.85,25.79,25.8,23900.0,25.81,25.85,25.79,25.8,23900.0
2009-10-28 12:00:00,25.79,25.86,25.78,25.81,17700.0,25.79,25.86,25.78,25.81,17700.0
2009-10-28 12:10:00,25.8,25.84,25.8,25.81,60900.0,25.8,25.84,25.8,25.81,60900.0
2009-10-28 12:20:00,25.8,25.82,25.73,25.79,92700.0,25.8,25.82,25.73,25.79,92700.0
2009-10-28 12:30:00,25.77,25.77,25.69,25.72,56400.0,25.77,25.77,25.69,25.72,56400.0
2009-10-28 12:40:00,25.71,25.75,25.67,25.73,62000.0,25.71,25.75,25.67,25.73,62000.0
2009-10-28 12:50:00,25.72,25.73,25.59,25.66,52100.0,25.72,25.73,25.59,25.66,52100.0
2009-10-28 13:00:00,25.65,25.75,25.64,25.72,97600.0,25.65,25.75,25.64,25.72,97600.0
2009-10-28 13:10:00,25.72,25.81,25.71,25.81,123900.0,25.72,25.81,25.71,25.81,123900.0
2009-10-28 13:20:00,25.8,25.86,25.77,25.77,56500.0,25.8,25.86,25.77,25.77,56500.0
2009-10-28 13:30:00,25.8,25.82,25.77,25.77,65000.0,25.8,25.82,25.77,25.77,65000.0
2009-10-28 13:40:00,25.77,25.83,25.77,25.79,50500.0,25.77,25.83,25.77,25.79,50500.0
2009-10-28 13:50:00,25.78,25.78,25.73,25.74,95000.0,25.78,25.78,25.73,25.74,95000.0
2009-10-28 14:00:00,25.74,25.76,25.73,25.75,103500.0,25.74,25.76,25.73,25.75,103500.0
2009-10-28 14:10:00,25.75,25.78,25.69,25.69,134300.0,25.75,25.78,25.69,25.69,134300.0
2009-10-28 14:20:00,25.69,25.72,25.63,25.71,130200.0,25.69,25.72,25.63,25.71,130200.0
2009-10-28 14:30:00,25.7,25.71,25.62,25.62,59800.0,25.7,25.71,25.62,25.62,59800.0
2009-10-28 14:40:00,25.61,25.63,25.54,25.62,180300.0,25.61,25.63,25.54,25.62,180300.0
2009-10-28 14:50:00,25.62,25.68,25.62,25.65,135000.0,25.62,25.68,25.62,25.65,135000.0
2009-10-28 15:00:00,25.65,25.7,25.64,25.66,159500.0,25.65,25.7,25.64,25.66,159500.0
2009-10-28 15:10:00,25.67,25.67,25.55,25.57,187800.0,25.67,25.67,25.55,25.57,187800.0
2009-10-28 15:20:00,25.57,25.61,25.53,25.55,199700.0,25.57,25.61,25.53,25.55,199700.0
2009-10-28 15:30:00,25.55,25.56,25.49,25.5,297100.0,25.55,25.56,25.49,25.5,297100.0
2009-10-28 15:40:00,25.5,25.57,25.5,25.57,179300.0,25.5,25.57,25.5,25.57,179300.0
2009-10-28 15:50:00,25.56,25.57,25.48,25.49,511200.0,25.56,25.57,25.48,25.49,511200.0
2009-10-29 09:30:00,25.61,25.93,25.61,25.72,100200.0,25.61,25.93,25.61,25.72,100200.0
2009-10-29 09:40:00,25.72,25.72,25.49,25.52,129800.0,25.72,25.72,25.49,25.52,129800.0
2009-10-29 09:50:00,25.52,25.62,25.5,25.53,89300.0,25.52,25.62,25.5,25.53,89300.0
2009-10-29 10:00:00,25.52,25.72,25.52,25.69,81900.0,25.52,25.72,25.52,25.69,81900.0
2009-10-29 10:10:00,25.68,25.68,25.57,25.57,47600.0,25.68,25.68,25.57,25.57,47600.0
2009-10-29 10:20:00,25.57,25.65,25.52,25.52,90200.0,25.57,25.65,25.52,25.52,90200.0
2009-10-29 10:30:00,25.52,25.7,25.5,25.65,86400.0,25.52,25.7,25.5,25.65,86400.0
2009-10-29 10:40:00,25.64,25.65,25.56,25.57,72800.0,25.64,25.65,25.56,25.57,72800.0
2009-10-29 10:50:00,25.57,25.59,25.53,25.58,145800.0,25.57,25.59,25.53,25.58,145800.0
2009-10-29 11:00:00,25.57,25.66,25.55,25.63,99100.0,25.57,25.66,25.55,25.63,99100.0
2009-10-29 11:10:00,25.64,25.65,25.6,25.64,97000.0,25.64,25.65,25.6,25.64,97000.0
2009-10-29 11:20:00,25.65,25.67,25.64,25.66,21000.0,25.65,25.67,25.64,25.66,21000.0
2009-10-29 11:30:00,25.66,25.74,25.65,25.7,24100.0,25.66,25.74,25.65,25.7,24100.0
2009-10-29 11:40:00,25.7,25.71,25.61,25.62,57500.0,25.7,25.71,25.61,25.62,57500.0
2009-10-29 11:50:00,25.62,25.66,25.62,25.66,27300.0,25.62,25.66,25.62,25.66,27300.0
2009-10-29 12:00:00,25.67,25.69,25.65,25.69,30400.0,25.67,25.69,25.65,25.69,30400.0
2009-10-29 12:10:00,25.68,25.69,25.67,25.68,15100.0,25.68,25.69,25.67,25.68,15100.0
2009-10-29 12:20:00,25.68,25.69,25.67,25.68,31100.0,25.68,25.69,25.67,25.68,31100.0
2009-10-29 12:30:00,25.67,25.77,25.67,25.76,71300.0,25.67,25.77,25.67,25.76,71300.0
2009-10-29 12:40:00,25.76,25.85,25.76,25.83,18300.0,25.76,25.85,25.76,25.83,18300.0
2009-10-29 12:50:00,25.83,25.83,25.73,25.73,23600.0,25.83,25.83,25.73,25.73,23600.0
2009-10-29 13:00:00,25.73,25.74,25.72,25.74,16400.0,25.73,25.74,25.72,25.74,16400.0
2009-10-29 13:10:00,25.73,25.74,25.66,25.68,36500.0,25.73,25.74,25.66,25.68,36500.0
2009-10-29 13:20:00,25.68,25.69,25.65,25.68,34500.0,25.68,25.69,25.65,25.68,34500.0
2009-10-29 13:30:00,25.68,25.7,25.68,25.7,43500.0,25.68,25.7,25.68,25.7,43500.0
2009-10-29 13:40:00,25.7,25.73,25.69,25.7,46200.0,25.7,25.73,25.69,25.7,46200.0
2009-10-29 13:50:00,25.7,25.71,25.68,25.69,29700.0,25.7,25.71,25.68,25.69,29700.0
2009-10-29 14:00:00,25.68,25.69,25.66,25.66,17200.0,25.68,25.69,25.66,25.66,17200.0
2009-10-29 14:10:00,25.66,25.69,25.64,25.67,41500.0,25.66,25.69,25.64,25.67,41500.0
2009-10-29 14:20:00,25.67,25.73,25.67,25.72,21200.0,25.67,25.73,25.67,25.72,21200.0
2009-10-29 14:30:00,25.72,25.79,25.71,25.79,27500.0,25.72,25.79,25.71,25.79,27500.0
2009-10-29 14:40:00,25.79,25.82,25.78,25.81,16300.0,25.79,25.82,25.78,25.81,16300.0
2009-10-29 14:50:00,25.81,25.86,25.8,25.85,34100.0,25.81,25.86,25.8,25.85,34100.0
2009-10-29 15:00:00,25.86,25.87,25.82,25.85,50400.0,25.86,25.87,25.82,25.85,50400.0
2009-10-29 15:10:00,25.85,25.88,25.83,25.83,42100.0,25.85,25.88,25.83,25.83,42100.0
2009-10-29 15:20:00,25.84,25.86,25.82,25.82,46000.0,25.84,25.86,25.82,25.82,46000.0
2009-10-29 15:30:00,25.83,25.84,25.8,25.84,51500.0,25.83,25.84,25.8,25.84,51500.0
2009-10-29 15:40:00,25.83,25.83,25.74,25.78,95900.0,25.83,25.83,25.74,25.78,95900.0
2009-10-29 15:50:00,25.79,25.87,25.76,25.84,163800.0,25.79,25.87,25.76,25.84,163800.0
2009-10-30 09:30:00,25.79,25.85,25.53,25.54,24600.0,25.79,25.85,25.53,25.54,24600.0
2009-10-30 09:40:00,25.52,25.63,25.37,25.47,100000.0,25.52,25.63,25.37,25.47,100000.0
2009-10-30 09:50:00,25.47,25.52,25.34,25.42,53400.0,25.47,25.52,25.34,25.42,53400.0
2009-10-30 10:00:00,25.42,25.76,25.42,25.76,73100.0,25.42,25.76,25.42,25.76,73100.0
2009-10-30 10:10:00,25.75,25.8,25.67,25.68,43700.0,25.75,25.8,25.67,25.68,43700.0
2009-10-30 10:20:00,25.67,25.74,25.65,25.73,45100.0,25.67,25.74,25.65,25.73,45100.0
2009-10-30 10:30:00,25.72,25.72,25.6,25.7,48300.0,25.72,25.72,25.6,25.7,48300.0
2009-10-30 10:40:00,25.71,25.82,25.68,25.81,59500.0,25.71,25.82,25.68,25.81,59500.0
2009-10-30 10:50:00,25.82,25.93,25.81,25.92,51400.0,25.82,25.93,25.81,25.92,51400.0
2009-10-30 11:00:00,25.92,25.92,25.74,25.76,31500.0,25.92,25.92,25.74,25.76,31500.0
2009-10-30 11:10:00,25.77,25.82,25.7,25.72,38100.0,25.77,25.82,25.7,25.72,38100.0
2009-10-30 11:20:00,25.7,25.75,25.61,25.64,34500.0,25.7,25.75,25.61,25.64,34500.0
2009-10-30 11:30:00,25.63,25.68,25.5,25.53,41400.0,25.63,25.68,25.5,25.53,41400.0
2009-10-30 11:40:00,25.54,25.56,25.4,25.44,33400.0,25.54,25.56,25.4,25.44,33400.0
2009-10-30 11:50:00,25.44,25.44,25.25,25.4,111500.0,25.44,25.44,25.25,25.4,111500.0
2009-10-30 12:00:00,25.41,25.48,25.35,25.47,43300.0,25.41,25.48,25.35,25.47,43300.0
2009-10-30 12:10:00,25.46,25.49,25.27,25.28,36500.0,25.46,25.49,25.27,25.28,36500.0
2009-10-30 12:20:00,25.29,25.33,25.12,25.14,77300.0,25.29,25.33,25.12,25.14,77300.0
2009-10-30 12:30:00,25.15,25.28,25.13,25.26,55700.0,25.15,25.28,25.13,25.26,55700.0
2009-10-30 12:40:00,25.25,25.31,25.04,25.11,53200.0,25.25,25.31,25.04,25.11,53200.0
2009-10-30 12:50:00,25.12,25.21,25.08,25.13,54400.0,25.12,25.21,25.08,25.13,54400.0
2009-10-30 13:00:00,25.13,25.25,25.12,25.21,28600.0,25.13,25.25,25.12,25.21,28600.0
2009-10-30 13:10:00,25.21,25.29,25.19,25.2,38200.0,25.21,25.29,25.19,25.2,38200.0
2009-10-30 13:20:00,25.2,25.21,25.09,25.17,43800.0,25.2,25.21,25.09,25.17,43800.0
2009-10-30 13:30:00,25.18,25.19,25.04,25.13,26500.0,25.18,25.19,25.04,25.13,26500.0
2009-10-30 13:40:00,25.14,25.24,25.14,25.22,24400.0,25.14,25.24,25.14,25.22,24400.0
2009-10-30 13:50:00,25.21,25.22,25.15,25.15,17500.0,25.21,25.22,25.15,25.15,17500.0
2009-10-30 14:00:00,25.15,25.3,25.13,25.22,104700.0,25.15,25.3,25.13,25.22,104700.0
2009-10-30 14:10:00,25.21,25.23,25.08,25.15,39800.0,25.21,25.23,25.08,25.15,39800.0
2009-10-30 14:20:00,25.16,25.17,25.05,25.11,34700.0,25.16,25.17,25.05,25.11,34700.0
2009-10-30 14:30:00,25.1,25.1,24.99,25.05,55300.0,25.1,25.1,24.99,25.05,55300.0
2009-10-30 14:40:00,25.05,25.1,25.03,25.07,26800.0,25.05,25.1,25.03,25.07,26800.0
2009-10-30 14:50:00,25.05,25.14,25.04,25.13,29700.0,25.05,25.14,25.04,25.13,29700.0
2009-10-30 15:00:00,25.13,25.13,24.92,24.97,85800.0,25.13,25.13,24.92,24.97,85800.0
2009-10-30 15:10:00,24.97,25.07,24.95,24.95,42000.0,24.97,25.07,24.95,24.95,42000.0
2009-10-30 15:20:00,24.95,25.06,24.9,25.0,68200.0,24.95,25.06,24.9,25.0,68200.0
2009-10-30 15:30:00,25.0,25.12,24.98,25.06,83500.0,25.0,25.12,24.98,25.06,83500.0
2009-10-30 15:40:00,25.07,25.15,25.03,25.1,98800.0,25.07,25.15,25.03,25.1,98800.0
2009-10-30 15:50:00,25.09,25.09,24.92,24.92,301200.0,25.09,25.09,24.92,24.92,301200.0
2009-11-02 09:30:00,25.0,25.0,24.75,24.81,43500.0,25.0,25.0,24.75,24.81,43500.0
2009-11-02 09:40:00,24.82,24.98,24.82,24.95,66500.0,24.82,24.98,24.82,24.95,66500.0
2009-11-02 09:50:00,24.95,25.19,24.95,25.11,70100.0,24.95,25.19,24.95,25.11,70100.0
2009-11-02 10:00:00,25.13,25.38,25.13,25.28,132400.0,25.13,25.38,25.13,25.28,132400.0
2009-11-02 10:10:00,25.29,25.44,25.17,25.4,103900.0,25.29,25.44,25.17,25.4,103900.0
2009-11-02 10:20:00,25.41,25.44,25.28,25.41,61100.0,25.41,25.44,25.28,25.41,61100.0
2009-11-02 10:30:00,25.41,25.54,25.39,25.54,30300.0,25.41,25.54,25.39,25.54,30300.0
2009-11-02 10:40:00,25.53,25.53,25.31,25.37,40700.0,25.53,25.53,25.31,25.37,40700.0
2009-11-02 10:50:00,25.37,25.41,25.23,25.23,48800.0,25.37,25.41,25.23,25.23,48800.0
2009-11-02 11:00:00,25.23,25.33,25.16,25.26,78700.0,25.23,25.33,25.16,25.26,78700.0
2009-11-02 11:10:00,25.26,25.37,25.21,25.33,39000.0,25.26,25.37,25.21,25.33,39000.0
2009-11-02 11:20:00,25.33,25.36,25.24,25.34,36300.0,25.33,25.36,25.24,25.34,36300.0
2009-11-02 11:30:00,25.34,25.35,25.25,25.25,30200.0,25.34,25.35,25.25,25.25,30200.0
2009-11-02 11:40:00,25.24,25.35,25.24,25.32,23400.0,25.24,25.35,25.24,25.32,23400.0
2009-11-02 11:50:00,25.33,25.4,25.3,25.33,44100.0,25.33,25.4,25.3,25.33,44100.0
2009-11-02 12:00:00,25.32,25.33,25.23,25.28,41200.0,25.32,25.33,25.23,25.28,41200.0
2009-11-02 12:10:00,25.28,25.29,25.15,25.19,55200.0,25.28,25.29,25.15,25.19,55200.0
2009-11-02 12:20:00,25.2,25.26,25.16,25.24,39000.0,25.2,25.26,25.16,25.24,39000.0
2009-11-02 12:30:00,25.24,25.27,25.13,25.15,36600.0,25.24,25.27,25.13,25.15,36600.0
2009-11-02 12:40:00,25.15,25.15,25.0,25.0,35400.0,25.15,25.15,25.0,25.0,35400.0
2009-11-02 12:50:00,25.0,25.03,24.81,24.87,76600.0,25.0,25.03,24.81,24.87,76600.0
2009-11-02 13:00:00,24.87,25.07,24.84,25.07,53400.0,24.87,25.07,24.84,25.07,53400.0
2009-11-02 13:10:00,25.07,25.07,24.89,24.99,53100.0,25.07,25.07,24.89,24.99,53100.0
2009-11-02 13:20:00,24.99,25.11,24.98,25.09,51400.0,24.99,25.11,24.98,25.09,51400.0
2009-11-02 13:30:00,25.09,25.09,24.93,24.97,30300.0,25.09,25.09,24.93,24.97,30300.0
2009-11-02 13:40:00,24.97,25.01,24.93,24.95,44300.0,24.97,25.01,24.93,24.95,44300.0
2009-11-02 13:50:00,24.95,24.96,24.88,24.89,38700.0,24.95,24.96,24.88,24.89,38700.0
2009-11-02 14:00:00,24.89,24.9,24.77,24.81,55600.0,24.89,24.9,24.77,24.81,55600.0
2009-11-02 14:10:00,24.82,24.93,24.81,24.86,51400.0,24.82,24.93,24.81,24.86,51400.0
2009-11-02 14:20:00,24.87,25.05,24.86,25.05,45400.0,24.87,25.05,24.86,25.05,45400.0
2009-11-02 14:30:00,25.04,25.05,24.96,25.02,57600.0,25.04,25.05,24.96,25.02,57600.0
2009-11-02 14:40:00,25.02,25.12,25.02,25.05,36200.0,25.02,25.12,25.02,25.05,36200.0
2009-11-02 14:50:00,25.06,25.15,25.04,25.11,122400.0,25.06,25.15,25.04,25.11,122400.0
2009-11-02 15:00:00,25.1,25.18,25.04,25.07,65300.0,25.1,25.18,25.04,25.07,65300.0
2009-11-02 15:10:00,25.06,25.11,24.98,25.0,52600.0,25.06,25.11,24.98,25.0,52600.0
2009-11-02 15:20:00,25.01,25.09,24.97,25.06,64700.0,25.01,25.09,24.97,25.06,64700.0
2009-11-02 15:30:00,25.05,25.17,25.04,25.16,84600.0,25.05,25.17,25.04,25.16,84600.0
2009-11-02 15:40:00,25.15,25.2,25.13,25.16,79300.0,25.15,25.2,25.13,25.16,79300.0
2009-11-02 15:50:00,25.17,25.22,25.17,25.22,157300.0,25.17,25.22,25.17,25.22,157300.0
2009-11-03 09:30:00,25.12,25.12,24.95,24.98,65700.0,25.12,25.12,24.95,24.98,65700.0
2009-11-03 09:40:00,24.95,25.05,24.87,24.87,47700.0,24.95,25.05,24.87,24.87,47700.0
2009-11-03 09:50:00,24.86,25.0,24.86,24.87,53900.0,24.86,25.0,24.86,24.87,53900.0
2009-11-03 10:00:00,24.87,25.02,24.73,25.01,69900.0,24.87,25.02,24.73,25.01,69900.0
2009-11-03 10:10:00,25.0,25.02,24.82,24.86,40800.0,25.0,25.02,24.82,24.86,40800.0
2009-11-03 10:20:00,24.87,24.88,24.78,24.79,45100.0,24.87,24.88,24.78,24.79,45100.0
2009-11-03 10:30:00,24.8,24.94,24.78,24.8,26900.0,24.8,24.94,24.78,24.8,26900.0
2009-11-03 10:40:00,24.81,24.95,24.8,24.92,60900.0,24.81,24.95,24.8,24.92,60900.0
2009-11-03 10:50:00,24.93,24.95,24.81,24.82,61500.0,24.93,24.95,24.81,24.82,61500.0
2009-11-03 11:00:00,24.82,24.91,24.81,24.87,45500.0,24.82,24.91,24.81,24.87,45500.0
2009-11-03 11:10:00,24.86,24.93,24.81,24.85,37900.0,24.86,24.93,24.81,24.85,37900.0
2009-11-03 11:20:00,24.85,24.89,24.78,24.88,52100.0,24.85,24.89,24.78,24.88,52100.0
2009-11-03 11:30:00,24.89,24.93,24.81,24.89,65800.0,24.89,24.93,24.81,24.89,65800.0
2009-11-03 11:40:00,24.9,24.92,24.87,24.92,32900.0,24.9,24.92,24.87,24.92,32900.0
2009-11-03 11:50:00,24.92,24.97,24.9,24.93,26800.0,24.92,24.97,24.9,24.93,26800.0
2009-11-03 12:00:00,24.94,24.99,24.9,24.98,65900.0,24.94,24.99,24.9,24.98,65900.0
2009-11-03 12:10:00,24.99,25.0,24.84,24.86,55700.0,24.99,25.0,24.84,24.86,55700.0
2009-11-03 12:20:00,24.86,25.0,24.85,24.98,65000.0,24.86,25.0,24.85,24.98,65000.0
2009-11-03 12:30:00,24.98,25.14,24.93,25.09,52100.0,24.98,25.14,24.93,25.09,52100.0
2009-11-03 12:40:00,25.09,25.14,25.08,25.13,50800.0,25.09,25.14,25.08,25.13,50800.0
2009-11-03 12:50:00,25.13,25.17,25.07,25.07,29600.0,25.13,25.17,25.07,25.07,29600.0
2009-11-03 13:00:00,25.06,25.11,25.01,25.09,29500.0,25.06,25.11,25.01,25.09,29500.0
2009-11-03 13:10:00,25.09,25.13,25.07,25.09,25900.0,25.09,25.13,25.07,25.09,25900.0
2009-11-03 13:20:00,25.08,25.09,24.99,25.03,39800.0,25.08,25.09,24.99,25.03,39800.0
2009-11-03 13:30:00,25.03,25.08,25.02,25.08,27200.0,25.03,25.08,25.02,25.08,27200.0
2009-11-03 13:40:00,25.08,25.08,25.0,25.05,25900.0,25.08,25.08,25.0,25.05,25900.0
2009-11-03 13:50:00,25.06,25.09,25.01,25.08,36400.0,25.06,25.09,25.01,25.08,36400.0
2009-11-03 14:00:00,25.08,25.14,25.08,25.14,32800.0,25.08,25.14,25.08,25.14,32800.0
2009-11-03 14:10:00,25.15,25.17,25.08,25.11,27900.0,25.15,25.17,25.08,25.11,27900.0
2009-11-03 14:20:00,25.1,25.13,25.06,25.07,22200.0,25.1,25.13,25.06,25.07,22200.0
2009-11-03 14:30:00,25.08,25.13,25.03,25.07,50500.0,25.08,25.13,25.03,25.07,50500.0
2009-11-03 14:40:00,25.07,25.15,25.06,25.15,42200.0,25.07,25.15,25.06,25.15,42200.0
2009-11-03 14:50:00,25.15,25.17,25.06,25.09,39000.0,25.15,25.17,25.06,25.09,39000.0
2009-11-03 15:00:00,25.09,25.13,25.07,25.08,43100.0,25.09,25.13,25.07,25.08,43100.0
2009-11-03 15:10:00,25.08,25.17,25.07,25.16,34400.0,25.08,25.17,25.07,25.16,34400.0
2009-11-03 15:20:00,25.17,25.17,25.06,25.12,141800.0,25.17,25.17,25.06,25.12,141800.0
2009-11-03 15:30:00,25.13,25.23,25.13,25.23,68400.0,25.13,25.23,25.13,25.23,68400.0
2009-11-03 15:40:00,25.23,25.25,25.18,25.21,96000.0,25.23,25.25,25.18,25.21,96000.0
2009-11-03 15:50:00,25.22,25.24,25.18,25.23,134700.0,25.22,25.24,25.18,25.23,134700.0
2009-11-04 09:30:00,25.21,25.29,25.01,25.26,105100.0,25.21,25.29,25.01,25.26,105100.0
2009-11-04 09:40:00,25.25,25.27,25.1,25.18,309000.0,25.25,25.27,25.1,25.18,309000.0
2009-11-04 09:50:00,25.17,25.36,25.15,25.34,125000.0,25.17,25.36,25.15,25.34,125000.0
2009-11-04 10:00:00,25.34,25.48,25.26,25.47,134200.0,25.34,25.48,25.26,25.47,134200.0
2009-11-04 10:10:00,25.47,25.65,25.46,25.65,126700.0,25.47,25.65,25.46,25.65,126700.0
2009-11-04 10:20:00,25.65,25.69,25.55,25.55,47100.0,25.65,25.69,25.55,25.55,47100.0
2009-11-04 10:30:00,25.56,25.68,25.56,25.62,59800.0,25.56,25.68,25.56,25.62,59800.0
2009-11-04 10:40:00,25.61,25.67,25.6,25.67,43500.0,25.61,25.67,25.6,25.67,43500.0
2009-11-04 10:50:00,25.67,25.67,25.62,25.63,46000.0,25.67,25.67,25.62,25.63,46000.0
2009-11-04 11:00:00,25.63,25.64,25.49,25.53,216000.0,25.63,25.64,25.49,25.53,216000.0
2009-11-04 11:10:00,25.53,25.53,25.49,25.51,94900.0,25.53,25.53,25.49,25.51,94900.0
2009-11-04 11:20:00,25.52,25.58,25.51,25.56,40300.0,25.52,25.58,25.51,25.56,40300.0
2009-11-04 11:30:00,25.55,25.56,25.51,25.54,47400.0,25.55,25.56,25.51,25.54,47400.0
2009-11-04 11:40:00,25.53,25.61,25.53,25.61,29900.0,25.53,25.61,25.53,25.61,29900.0
2009-11-04 11:50:00,25.61,25.64,25.6,25.62,57300.0,25.61,25.64,25.6,25.62,57300.0
2009-11-04 12:00:00,25.61,25.65,25.58,25.6,56700.0,25.61,25.65,25.58,25.6,56700.0
2009-11-04 12:10:00,25.6,25.63,25.59,25.61,69400.0,25.6,25.63,25.59,25.61,69400.0
2009-11-04 12:20:00,25.61,25.64,25.6,25.61,37500.0,25.61,25.64,25.6,25.61,37500.0
2009-11-04 12:30:00,25.61,25.62,25.6,25.61,16900.0,25.61,25.62,25.6,25.61,16900.0
2009-11-04 12:40:00,25.6,25.61,25.57,25.58,61600.0,25.6,25.61,25.57,25.58,61600.0
2009-11-04 12:50:00,25.57,25.57,25.5,25.51,37000.0,25.57,25.57,25.5,25.51,37000.0
2009-11-04 13:00:00,25.5,25.53,25.5,25.51,39600.0,25.5,25.53,25.5,25.51,39600.0
2009-11-04 13:10:00,25.51,25.51,25.47,25.49,91800.0,25.51,25.51,25.47,25.49,91800.0
2009-11-04 13:20:00,25.48,25.53,25.48,25.52,121000.0,25.48,25.53,25.48,25.52,121000.0
2009-11-04 13:30:00,25.52,25.58,25.51,25.55,16900.0,25.52,25.58,25.51,25.55,16900.0
2009-11-04 13:40:00,25.56,25.56,25.49,25.51,28700.0,25.56,25.56,25.49,25.51,28700.0
2009-11-04 13:50:00,25.51,25.52,25.49,25.51,48000.0,25.51,25.52,25.49,25.51,48000.0
2009-11-04 14:00:00,25.51,25.54,25.5,25.51,29100.0,25.51,25.54,25.5,25.51,29100.0
2009-11-04 14:10:00,25.51,25.63,25.48,25.49,74400.0,25.51,25.63,25.48,25.49,74400.0
2009-11-04 14:20:00,25.49,25.63,25.42,25.45,184000.0,25.49,25.63,25.42,25.45,184000.0
2009-11-04 14:30:00,25.45,25.68,25.44,25.65,98200.0,25.45,25.68,25.44,25.65,98200.0
2009-11-04 14:40:00,25.65,25.78,25.61,25.68,129200.0,25.65,25.78,25.61,25.68,129200.0
2009-11-04 14:50:00,25.67,25.73,25.66,25.73,34400.0,25.67,25.73,25.66,25.73,34400.0
2009-11-04 15:00:00,25.72,25.72,25.58,25.62,34300.0,25.72,25.72,25.58,25.62,34300.0
2009-11-04 15:10:00,25.61,25.67,25.57,25.64,67300.0,25.61,25.67,25.57,25.64,67300.0
2009-11-04 15:20:00,25.63,25.67,25.59,25.62,44800.0,25.63,25.67,25.59,25.62,44800.0
2009-11-04 15:30:00,25.63,25.63,25.48,25.5,131800.0,25.63,25.63,25.48,25.5,131800.0
2009-11-04 15:40:00,25.51,25.53,25.44,25.47,212900.0,25.51,25.53,25.44,25.47,212900.0
2009-11-04 15:50:00,25.47,25.48,25.39,25.42,244000.0,25.47,25.48,25.39,25.42,244000.0
2009-11-05 09:30:00,25.5,25.61,25.17,25.58,60200.0,25.5,25.61,25.17,25.58,60200.0
2009-11-05 09:40:00,25.56,25.62,25.46,25.59,90700.0,25.56,25.62,25.46,25.59,90700.0
2009-11-05 09:50:00,25.6,25.88,25.6,25.88,60000.0,25.6,25.88,25.6,25.88,60000.0
2009-11-05 10:00:00,25.88,25.98,25.8,25.97,63500.0,25.88,25.98,25.8,25.97,63500.0
2009-11-05 10:10:00,25.98,26.0,25.81,25.87,65400.0,25.98,26.0,25.81,25.87,65400.0
2009-11-05 10:20:00,25.89,25.9,25.87,25.88,55200.0,25.89,25.9,25.87,25.88,55200.0
2009-11-05 10:30:00,25.88,26.05,25.88,26.04,81500.0,25.88,26.05,25.88,26.04,81500.0
2009-11-05 10:40:00,26.05,26.17,26.05,26.15,20900.0,26.05,26.17,26.05,26.15,20900.0
2009-11-05 10:50:00,26.14,26.15,25.98,25.98,62700.0,26.14,26.15,25.98,25.98,62700.0
2009-11-05 11:00:00,25.99,26.02,25.99,25.99,24500.0,25.99,26.02,25.99,25.99,24500.0
2009-11-05 11:10:00,26.0,26.05,25.92,25.92,29700.0,26.0,26.05,25.92,25.92,29700.0
2009-11-05 11:20:00,25.92,26.0,25.92,26.0,26900.0,25.92,26.0,25.92,26.0,26900.0
2009-11-05 11:30:00,26.0,26.0,25.99,26.0,11000.0,26.0,26.0,25.99,26.0,11000.0
2009-11-05 11:40:00,26.0,26.0,25.91,25.92,24800.0,26.0,26.0,25.91,25.92,24800.0
2009-11-05 11:50:00,25.92,25.96,25.88,25.89,24400.0,25.92,25.96,25.88,25.89,24400.0
2009-11-05 12:00:00,25.89,25.94,25.87,25.91,35300.0,25.89,25.94,25.87,25.91,35300.0
2009-11-05 12:10:00,25.92,25.94,25.87,25.94,15800.0,25.92,25.94,25.87,25.94,15800.0
2009-11-05 12:20:00,25.94,25.94,25.8,25.83,30000.0,25.94,25.94,25.8,25.83,30000.0
2009-11-05 12:30:00,25.84,25.93,25.84,25.92,8100.0,25.84,25.93,25.84,25.92,8100.0
2009-11-05 12:40:00,25.93,25.99,25.91,25.98,13100.0,25.93,25.99,25.91,25.98,13100.0
2009-11-05 12:50:00,25.98,26.0,25.95,26.0,7300.0,25.98,26.0,25.95,26.0,7300.0
2009-11-05 13:00:00,26.0,26.03,25.97,25.97,16100.0,26.0,26.03,25.97,25.97,16100.0
2009-11-05 13:10:00,25.98,26.03,25.97,26.02,18300.0,25.98,26.03,25.97,26.02,18300.0
2009-11-05 13:20:00,26.02,26.04,25.96,25.97,14900.0,26.02,26.04,25.96,25.97,14900.0
2009-11-05 13:30:00,25.97,26.0,25.94,25.96,16900.0,25.97,26.0,25.94,25.96,16900.0
2009-11-05 13:40:00,25.97,26.07,25.97,26.06,16800.0,25.97,26.07,25.97,26.06,16800.0
2009-11-05 13:50:00,26.05,26.05,25.98,25.98,14700.0,26.05,26.05,25.98,25.98,14700.0
2009-11-05 14:00:00,25.98,26.0,25.93,25.93,18200.0,25.98,26.0,25.93,25.93,18200.0
2009-11-05 14:10:00,25.93,25.95,25.92,25.92,16400.0,25.93,25.95,25.92,25.92,16400.0
2009-11-05 14:20:00,25.92,25.99,25.92,25.97,22000.0,25.92,25.99,25.92,25.97,22000.0
2009-11-05 14:30:00,25.97,26.0,25.96,25.96,12200.0,25.97,26.0,25.96,25.96,12200.0
2009-11-05 14:40:00,25.97,26.03,25.96,26.01,7200.0,25.97,26.03,25.96,26.01,7200.0
2009-11-05 14:50:00,26.01,26.05,26.0,26.03,16600.0,26.01,26.05,26.0,26.03,16600.0
2009-11-05 15:00:00,26.04,26.06,25.98,26.0,21000.0,26.04,26.06,25.98,26.0,21000.0
2009-11-05 15:10:00,26.0,26.06,25.99,26.05,33300.0,26.0,26.06,25.99,26.05,33300.0
2009-11-05 15:20:00,26.06,26.06,26.0,26.02,15600.0,26.06,26.06,26.0,26.02,15600.0
2009-11-05 15:30:00,26.02,26.03,26.0,26.0,45500.0,26.02,26.03,26.0,26.0,45500.0
2009-11-05 15:40:00,26.01,26.02,25.96,25.99,55700.0,26.01,26.02,25.96,25.99,55700.0
2009-11-05 15:50:00,25.99,26.11,25.99,26.11,280500.0,25.99,26.11,25.99,26.11,280500.0
2009-11-06 09:30:00,26.04,26.12,25.68,26.08,60600.0,26.04,26.12,25.68,26.08,60600.0
2009-11-06 09:40:00,26.09,26.24,26.05,26.17,46800.0,26.09,26.24,26.05,26.17,46800.0
2009-11-06 09:50:00,26.16,26.37,26.15,26.3,44800.0,26.16,26.37,26.15,26.3,44800.0
2009-11-06 10:00:00,26.3,26.39,26.23,26.33,53000.0,26.3,26.39,26.23,26.33,53000.0
2009-11-06 10:10:00,26.32,26.33,26.23,26.25,25900.0,26.32,26.33,26.23,26.25,25900.0
2009-11-06 10:20:00,26.26,26.26,26.18,26.19,67800.0,26.26,26.26,26.18,26.19,67800.0
2009-11-06 10:30:00,26.19,26.25,26.13,26.21,53900.0,26.19,26.25,26.13,26.21,53900.0
2009-11-06 10:40:00,26.22,26.27,26.16,26.25,52800.0,26.22,26.27,26.16,26.25,52800.0
2009-11-06 10:50:00,26.24,26.32,26.19,26.28,27900.0,26.24,26.32,26.19,26.28,27900.0
2009-11-06 11:00:00,26.27,26.29,26.18,26.28,44100.0,26.27,26.29,26.18,26.28,44100.0
2009-11-06 11:10:00,26.28,26.28,26.22,26.24,20400.0,26.28,26.28,26.22,26.24,20400.0
2009-11-06 11:20:00,26.24,26.27,26.2,26.27,22500.0,26.24,26.27,26.2,26.27,22500.0
2009-11-06 11:30:00,26.27,26.3,26.25,26.26,21000.0,26.27,26.3,26.25,26.26,21000.0
2009-11-06 11:40:00,26.26,26.31,26.26,26.27,19200.0,26.26,26.31,26.26,26.27,19200.0
2009-11-06 11:50:00,26.27,26.29,26.25,26.28,24700.0,26.27,26.29,26.25,26.28,24700.0
2009-11-06 12:00:00,26.28,26.32,26.28,26.29,25300.0,26.28,26.32,26.28,26.29,25300.0
2009-11-06 12:10:00,26.28,26.37,26.26,26.27,28800.0,26.28,26.37,26.26,26.27,28800.0
2009-11-06 12:20:00,26.27,26.28,26.23,26.23,22700.0,26.27,26.28,26.23,26.23,22700.0
2009-11-06 12:30:00,26.24,26.32,26.23,26.28,27400.0,26.24,26.32,26.23,26.28,27400.0
2009-11-06 12:40:00,26.28,26.28,26.22,26.22,14500.0,26.28,26.28,26.22,26.22,14500.0
2009-11-06 12:50:00,26.22,26.27,26.21,26.26,20300.0,26.22,26.27,26.21,26.26,20300.0
2009-11-06 13:00:00,26.27,26.27,26.23,26.25,16300.0,26.27,26.27,26.23,26.25,16300.0
2009-11-06 13:10:00,26.26,26.34,26.23,26.34,24500.0,26.26,26.34,26.23,26.34,24500.0
2009-11-06 13:20:00,26.35,26.41,26.35,26.39,32500.0,26.35,26.41,26.35,26.39,32500.0
2009-11-06 13:30:00,26.4,26.44,26.37,26.4,29000.0,26.4,26.44,26.37,26.4,29000.0
2009-11-06 13:40:00,26.39,26.4,26.33,26.34,31500.0,26.39,26.4,26.33,26.34,31500.0
2009-11-06 13:50:00,26.35,26.36,26.33,26.34,15600.0,26.35,26.36,26.33,26.34,15600.0
2009-11-06 14:00:00,26.34,26.34,26.26,26.29,35700.0,26.34,26.34,26.26,26.29,35700.0
2009-11-06 14:10:00,26.29,26.34,26.29,26.32,16600.0,26.29,26.34,26.29,26.32,16600.0
2009-11-06 14:20:00,26.33,26.38,26.32,26.34,16100.0,26.33,26.38,26.32,26.34,16100.0
2009-11-06 14:30:00,26.33,26.33,26.31,26.33,10600.0,26.33,26.33,26.31,26.33,10600.0
2009-11-06 14:40:00,26.33,26.34,26.29,26.3,16900.0,26.33,26.34,26.29,26.3,16900.0
2009-11-06 14:50:00,26.29,26.33,26.26,26.28,20900.0,26.29,26.33,26.26,26.28,20900.0
2009-11-06 15:00:00,26.28,26.29,26.22,26.29,38900.0,26.28,26.29,26.22,26.29,38900.0
2009-11-06 15:10:00,26.29,26.32,26.28,26.32,36800.0,26.29,26.32,26.28,26.32,36800.0
2009-11-06 15:20:00,26.32,26.41,26.31,26.41,52700.0,26.32,26.41,26.31,26.41,52700.0
2009-11-06 15:30:00,26.4,26.44,26.4,26.4,70500.0,26.4,26.44,26.4,26.4,70500.0
2009-11-06 15:40:00,26.4,26.43,26.4,26.42,72400.0,26.4,26.43,26.4,26.42,72400.0
2009-11-06 15:50:00,26.41,26.49,26.41,26.49,280200.0,26.41,26.49,26.41,26.49,280200.0
2009-11-09 09:30:00,26.49,26.71,26.17,26.71,49800.0,26.49,26.71,26.17,26.71,49800.0
2009-11-09 09:40:00,26.73,26.79,26.49,26.76,33600.0,26.73,26.79,26.49,26.76,33600.0
2009-11-09 09:50:00,26.76,26.82,26.74,26.78,32500.0,26.76,26.82,26.74,26.78,32500.0
2009-11-09 10:00:00,26.79,26.98,26.79,26.95,48400.0,26.79,26.98,26.79,26.95,48400.0
2009-11-09 10:10:00,26.95,26.99,26.93,26.98,39900.0,26.95,26.99,26.93,26.98,39900.0
2009-11-09 10:20:00,26.98,27.0,26.98,26.99,35100.0,26.98,27.0,26.98,26.99,35100.0
2009-11-09 10:30:00,26.98,27.02,26.97,27.02,38200.0,26.98,27.02,26.97,27.02,38200.0
2009-11-09 10:40:00,27.02,27.12,27.01,27.1,56600.0,27.02,27.12,27.01,27.1,56600.0
2009-11-09 10:50:00,27.1,27.22,27.1,27.2,49400.0,27.1,27.22,27.1,27.2,49400.0
2009-11-09 11:00:00,27.21,27.25,27.17,27.22,67900.0,27.21,27.25,27.17,27.22,67900.0
2009-11-09 11:10:00,27.22,27.38,27.22,27.34,78600.0,27.22,27.38,27.22,27.34,78600.0
2009-11-09 11:20:00,27.35,27.35,27.23,27.25,30400.0,27.35,27.35,27.23,27.25,30400.0
2009-11-09 11:30:00,27.27,27.34,27.25,27.32,41800.0,27.27,27.34,27.25,27.32,41800.0
2009-11-09 11:40:00,27.32,27.39,27.3,27.39,35900.0,27.32,27.39,27.3,27.39,35900.0
2009-11-09 11:50:00,27.39,27.39,27.31,27.31,38500.0,27.39,27.39,27.31,27.31,38500.0
2009-11-09 12:00:00,27.32,27.36,27.29,27.36,33700.0,27.32,27.36,27.29,27.36,33700.0
2009-11-09 12:10:00,27.36,27.4,27.34,27.35,27400.0,27.36,27.4,27.34,27.35,27400.0
2009-11-09 12:20:00,27.34,27.4,27.32,27.34,42700.0,27.34,27.4,27.32,27.34,42700.0
2009-11-09 12:30:00,27.33,27.34,27.28,27.28,24400.0,27.33,27.34,27.28,27.28,24400.0
2009-11-09 12:40:00,27.28,27.3,27.24,27.26,46900.0,27.28,27.3,27.24,27.26,46900.0
2009-11-09 12:50:00,27.26,27.28,27.24,27.26,22600.0,27.26,27.28,27.24,27.26,22600.0
2009-11-09 13:00:00,27.27,27.32,27.26,27.26,25600.0,27.27,27.32,27.26,27.26,25600.0
2009-11-09 13:10:00,27.26,27.27,27.23,27.25,20600.0,27.26,27.27,27.23,27.25,20600.0
2009-11-09 13:20:00,27.26,27.29,27.25,27.29,17300.0,27.26,27.29,27.25,27.29,17300.0
2009-11-09 13:30:00,27.28,27.38,27.28,27.38,22000.0,27.28,27.38,27.28,27.38,22000.0
2009-11-09 13:40:00,27.37,27.4,27.35,27.38,25400.0,27.37,27.4,27.35,27.38,25400.0
2009-11-09 13:50:00,27.38,27.45,27.37,27.41,272200.0,27.38,27.45,27.37,27.41,272200.0
2009-11-09 14:00:00,27.42,27.44,27.4,27.42,37600.0,27.42,27.44,27.4,27.42,37600.0
2009-11-09 14:10:00,27.42,27.44,27.42,27.43,23600.0,27.42,27.44,27.42,27.43,23600.0
2009-11-09 14:20:00,27.42,27.48,27.41,27.47,47600.0,27.42,27.48,27.41,27.47,47600.0
2009-11-09 14:30:00,27.48,27.49,27.45,27.49,44400.0,27.48,27.49,27.45,27.49,44400.0
2009-11-09 14:40:00,27.49,27.56,27.48,27.54,53800.0,27.49,27.56,27.48,27.54,53800.0
2009-11-09 14:50:00,27.54,27.58,27.51,27.57,157500.0,27.54,27.58,27.51,27.57,157500.0
2009-11-09 15:00:00,27.58,27.58,27.52,27.52,56600.0,27.58,27.58,27.52,27.52,56600.0
2009-11-09 15:10:00,27.52,27.55,27.52,27.55,51300.0,27.52,27.55,27.52,27.55,51300.0
2009-11-09 15:20:00,27.54,27.59,27.54,27.55,74900.0,27.54,27.59,27.54,27.55,74900.0
2009-11-09 15:30:00,27.56,27.57,27.53,27.56,132900.0,27.56,27.57,27.53,27.56,132900.0
2009-11-09 15:40:00,27.56,27.59,27.55,27.58,179900.0,27.56,27.59,27.55,27.58,179900.0
2009-11-09 15:50:00,27.58,27.62,27.54,27.59,322500.0,27.58,27.62,27.54,27.59,322500.0
2009-11-10 09:30:00,27.52,27.71,27.38,27.71,47800.0,27.52,27.71,27.38,27.71,47800.0
2009-11-10 09:40:00,27.7,27.71,27.64,27.65,47200.0,27.7,27.71,27.64,27.65,47200.0
2009-11-10 09:50:00,27.65,27.74,27.62,27.64,62900.0,27.65,27.74,27.62,27.64,62900.0
2009-11-10 10:00:00,27.64,27.66,27.61,27.65,50600.0,27.64,27.66,27.61,27.65,50600.0
2009-11-10 10:10:00,27.64,27.71,27.64,27.69,50600.0,27.64,27.71,27.64,27.69,50600.0
2009-11-10 10:20:00,27.7,27.7,27.67,27.69,14200.0,27.7,27.7,27.67,27.69,14200.0
2009-11-10 10:30:00,27.7,27.7,27.6,27.6,19000.0,27.7,27.7,27.6,27.6,19000.0
2009-11-10 10:40:00,27.6,27.62,27.58,27.59,19300.0,27.6,27.62,27.58,27.59,19300.0
2009-11-10 10:50:00,27.6,27.6,27.48,27.49,20200.0,27.6,27.6,27.48,27.49,20200.0
2009-11-10 11:00:00,27.49,27.5,27.42,27.44,76000.0,27.49,27.5,27.42,27.44,76000.0
2009-11-10 11:10:00,27.44,27.45,27.37,27.43,78300.0,27.44,27.45,27.37,27.43,78300.0
2009-11-10 11:20:00,27.43,27.53,27.43,27.44,134700.0,27.43,27.53,27.43,27.44,134700.0
2009-11-10 11:30:00,27.44,27.44,27.38,27.43,56600.0,27.44,27.44,27.38,27.43,56600.0
2009-11-10 11:40:00,27.43,27.48,27.43,27.47,36100.0,27.43,27.48,27.43,27.47,36100.0
2009-11-10 11:50:00,27.47,27.49,27.46,27.47,41700.0,27.47,27.49,27.46,27.47,41700.0
2009-11-10 12:00:00,27.46,27.52,27.44,27.52,52800.0,27.46,27.52,27.44,27.52,52800.0
2009-11-10 12:10:00,27.51,27.56,27.5,27.55,67400.0,27.51,27.56,27.5,27.55,67400.0
2009-11-10 12:20:00,27.55,27.56,27.49,27.49,81700.0,27.55,27.56,27.49,27.49,81700.0
2009-11-10 12:30:00,27.48,27.52,27.47,27.5,32300.0,27.48,27.52,27.47,27.5,32300.0
2009-11-10 12:40:00,27.5,27.51,27.46,27.48,30100.0,27.5,27.51,27.46,27.48,30100.0
2009-11-10 12:50:00,27.49,27.52,27.47,27.51,44300.0,27.49,27.52,27.47,27.51,44300.0
2009-11-10 13:00:00,27.51,27.54,27.49,27.5,29400.0,27.51,27.54,27.49,27.5,29400.0
2009-11-10 13:10:00,27.5,27.5,27.42,27.48,25900.0,27.5,27.5,27.42,27.48,25900.0
2009-11-10 13:20:00,27.47,27.48,27.41,27.42,26300.0,27.47,27.48,27.41,27.42,26300.0
2009-11-10 13:30:00,27.43,27.47,27.42,27.44,29600.0,27.43,27.47,27.42,27.44,29600.0
2009-11-10 13:40:00,27.44,27.44,27.37,27.38,28500.0,27.44,27.44,27.37,27.38,28500.0
2009-11-10 13:50:00,27.37,27.42,27.35,27.42,56400.0,27.37,27.42,27.35,27.42,56400.0
2009-11-10 14:00:00,27.41,27.43,27.36,27.42,77600.0,27.41,27.43,27.36,27.42,77600.0
2009-11-10 14:10:00,27.42,27.47,27.41,27.42,59800.0,27.42,27.47,27.41,27.42,59800.0
2009-11-10 14:20:00,27.41,27.49,27.41,27.48,41000.0,27.41,27.49,27.41,27.48,41000.0
2009-11-10 14:30:00,27.48,27.51,27.46,27.5,57900.0,27.48,27.51,27.46,27.5,57900.0
2009-11-10 14:40:00,27.51,27.54,27.5,27.54,43000.0,27.51,27.54,27.5,27.54,43000.0
2009-11-10 14:50:00,27.53,27.56,27.5,27.53,55500.0,27.53,27.56,27.5,27.53,55500.0
2009-11-10 15:00:00,27.52,27.55,27.5,27.53,41200.0,27.52,27.55,27.5,27.53,41200.0
2009-11-10 15:10:00,27.53,27.6,27.52,27.52,60600.0,27.53,27.6,27.52,27.52,60600.0
2009-11-10 15:20:00,27.52,27.55,27.51,27.52,87300.0,27.52,27.55,27.51,27.52,87300.0
2009-11-10 15:30:00,27.52,27.58,27.5,27.58,48200.0,27.52,27.58,27.5,27.58,48200.0
2009-11-10 15:40:00,27.58,27.59,27.57,27.59,56000.0,27.58,27.59,27.57,27.59,56000.0
2009-11-10 15:50:00,27.59,27.6,27.57,27.6,130200.0,27.59,27.6,27.57,27.6,130200.0
2009-11-11 09:30:00,27.78,27.86,27.58,27.77,194200.0,27.78,27.86,27.58,27.77,194200.0
2009-11-11 09:40:00,27.77,27.83,27.7,27.74,51800.0,27.77,27.83,27.7,27.74,51800.0
2009-11-11 09:50:00,27.72,27.79,27.71,27.76,78100.0,27.72,27.79,27.71,27.76,78100.0
2009-11-11 10:00:00,27.76,27.8,27.75,27.8,67100.0,27.76,27.8,27.75,27.8,67100.0
2009-11-11 10:10:00,27.81,27.94,27.81,27.94,39600.0,27.81,27.94,27.81,27.94,39600.0
2009-11-11 10:20:00,27.93,27.97,27.93,27.96,36600.0,27.93,27.97,27.93,27.96,36600.0
2009-11-11 10:30:00,27.96,27.96,27.88,27.93,55400.0,27.96,27.96,27.88,27.93,55400.0
2009-11-11 10:40:00,27.93,27.95,27.78,27.83,50900.0,27.93,27.95,27.78,27.83,50900.0
2009-11-11 10:50:00,27.82,27.83,27.65,27.67,56300.0,27.82,27.83,27.65,27.67,56300.0
2009-11-11 11:00:00,27.67,27.68,27.56,27.56,22800.0,27.67,27.68,27.56,27.56,22800.0
2009-11-11 11:10:00,27.56,27.62,27.48,27.58,44500.0,27.56,27.62,27.48,27.58,44500.0
2009-11-11 11:20:00,27.59,27.6,27.54,27.59,53500.0,27.59,27.6,27.54,27.59,53500.0
2009-11-11 11:30:00,27.59,27.6,27.5,27.58,46300.0,27.59,27.6,27.5,27.58,46300.0
2009-11-11 11:40:00,27.57,27.58,27.53,27.54,17700.0,27.57,27.58,27.53,27.54,17700.0
2009-11-11 11:50:00,27.53,27.53,27.41,27.48,34200.0,27.53,27.53,27.41,27.48,34200.0
2009-11-11 12:00:00,27.47,27.5,27.44,27.5,20000.0,27.47,27.5,27.44,27.5,20000.0
2009-11-11 12:10:00,27.5,27.53,27.49,27.49,15200.0,27.5,27.53,27.49,27.49,15200.0
2009-11-11 12:20:00,27.49,27.52,27.49,27.52,11800.0,27.49,27.52,27.49,27.52,11800.0
2009-11-11 12:30:00,27.53,27.61,27.52,27.6,25200.0,27.53,27.61,27.52,27.6,25200.0
2009-11-11 12:40:00,27.6,27.63,27.57,27.58,20900.0,27.6,27.63,27.57,27.58,20900.0
2009-11-11 12:50:00,27.58,27.59,27.5,27.51,9800.0,27.58,27.59,27.5,27.51,9800.0
2009-11-11 13:00:00,27.51,27.52,27.5,27.52,10400.0,27.51,27.52,27.5,27.52,10400.0
2009-11-11 13:10:00,27.51,27.55,27.5,27.55,14400.0,27.51,27.55,27.5,27.55,14400.0
2009-11-11 13:20:00,27.54,27.56,27.51,27.51,15300.0,27.54,27.56,27.51,27.51,15300.0
2009-11-11 13:30:00,27.51,27.56,27.51,27.52,19600.0,27.51,27.56,27.51,27.52,19600.0
2009-11-11 13:40:00,27.52,27.53,27.43,27.51,27900.0,27.52,27.53,27.43,27.51,27900.0
2009-11-11 13:50:00,27.5,27.56,27.49,27.54,18200.0,27.5,27.56,27.49,27.54,18200.0
2009-11-11 14:00:00,27.54,27.6,27.53,27.56,21900.0,27.54,27.6,27.53,27.56,21900.0
2009-11-11 14:10:00,27.56,27.57,27.53,27.56,18900.0,27.56,27.57,27.53,27.56,18900.0
2009-11-11 14:20:00,27.56,27.57,27.53,27.56,19300.0,27.56,27.57,27.53,27.56,19300.0
2009-11-11 14:30:00,27.56,27.62,27.55,27.59,19200.0,27.56,27.62,27.55,27.59,19200.0
2009-11-11 14:40:00,27.6,27.6,27.55,27.56,20800.0,27.6,27.6,27.55,27.56,20800.0
2009-11-11 14:50:00,27.57,27.6,27.57,27.59,32700.0,27.57,27.6,27.57,27.59,32700.0
2009-11-11 15:00:00,27.6,27.61,27.58,27.58,26400.0,27.6,27.61,27.58,27.58,26400.0
2009-11-11 15:10:00,27.57,27.58,27.52,27.55,27200.0,27.57,27.58,27.52,27.55,27200.0
2009-11-11 15:20:00,27.55,27.61,27.54,27.6,25400.0,27.55,27.61,27.54,27.6,25400.0
2009-11-11 15:30:00,27.61,27.64,27.59,27.63,34600.0,27.61,27.64,27.59,27.63,34600.0
2009-11-11 15:40:00,27.63,27.65,27.59,27.65,42700.0,27.63,27.65,27.59,27.65,42700.0
2009-11-11 15:50:00,27.65,27.69,27.63,27.69,102800.0,27.65,27.69,27.63,27.69,102800.0
2009-11-12 09:30:00,27.5,27.75,27.49,27.55,58200.0,27.5,27.75,27.49,27.55,58200.0
2009-11-12 09:40:00,27.56,27.67,27.54,27.59,78900.0,27.56,27.67,27.54,27.59,78900.0
2009-11-12 09:50:00,27.6,27.74,27.53,27.69,103700.0,27.6,27.74,27.53,27.69,103700.0
2009-11-12 10:00:00,27.69,27.71,27.55,27.58,74900.0,27.69,27.71,27.55,27.58,74900.0
2009-11-12 10:10:00,27.6,27.62,27.53,27.57,108400.0,27.6,27.62,27.53,27.57,108400.0
2009-11-12 10:20:00,27.57,27.6,27.52,27.52,60000.0,27.57,27.6,27.52,27.52,60000.0
2009-11-12 10:30:00,27.51,27.55,27.49,27.51,51200.0,27.51,27.55,27.49,27.51,51200.0
2009-11-12 10:40:00,27.5,27.58,27.47,27.52,61900.0,27.5,27.58,27.47,27.52,61900.0
2009-11-12 10:50:00,27.51,27.53,27.42,27.46,43100.0,27.51,27.53,27.42,27.46,43100.0
2009-11-12 11:00:00,27.46,27.51,27.36,27.36,39100.0,27.46,27.51,27.36,27.36,39100.0
2009-11-12 11:10:00,27.38,27.39,27.25,27.34,59300.0,27.38,27.39,27.25,27.34,59300.0
2009-11-12 11:20:00,27.34,27.34,27.25,27.28,50100.0,27.34,27.34,27.25,27.28,50100.0
2009-11-12 11:30:00,27.28,27.36,27.25,27.34,46200.0,27.28,27.36,27.25,27.34,46200.0
2009-11-12 11:40:00,27.33,27.33,27.25,27.27,46500.0,27.33,27.33,27.25,27.27,46500.0
2009-11-12 11:50:00,27.27,27.27,27.21,27.24,40600.0,27.27,27.27,27.21,27.24,40600.0
2009-11-12 12:00:00,27.25,27.3,27.24,27.3,59600.0,27.25,27.3,27.24,27.3,59600.0
2009-11-12 12:10:00,27.3,27.35,27.28,27.28,44500.0,27.3,27.35,27.28,27.28,44500.0
2009-11-12 12:20:00,27.27,27.28,27.24,27.24,29300.0,27.27,27.28,27.24,27.24,29300.0
2009-11-12 12:30:00,27.25,27.26,27.23,27.26,61300.0,27.25,27.26,27.23,27.26,61300.0
2009-11-12 12:40:00,27.26,27.31,27.24,27.25,38300.0,27.26,27.31,27.24,27.25,38300.0
2009-11-12 12:50:00,27.25,27.31,27.21,27.21,45500.0,27.25,27.31,27.21,27.21,45500.0
2009-11-12 13:00:00,27.22,27.22,27.13,27.16,63600.0,27.22,27.22,27.13,27.16,63600.0
2009-11-12 13:10:00,27.16,27.16,27.1,27.15,105600.0,27.16,27.16,27.1,27.15,105600.0
2009-11-12 13:20:00,27.15,27.17,27.15,27.17,17300.0,27.15,27.17,27.15,27.17,17300.0
2009-11-12 13:30:00,27.17,27.25,27.16,27.24,54300.0,27.17,27.25,27.16,27.24,54300.0
2009-11-12 13:40:00,27.23,27.25,27.21,27.24,48400.0,27.23,27.25,27.21,27.24,48400.0
2009-11-12 13:50:00,27.24,27.25,27.15,27.18,90400.0,27.24,27.25,27.15,27.18,90400.0
2009-11-12 14:00:00,27.18,27.19,27.14,27.14,67600.0,27.18,27.19,27.14,27.14,67600.0
2009-11-12 14:10:00,27.14,27.15,27.11,27.11,104600.0,27.14,27.15,27.11,27.11,104600.0
2009-11-12 14:20:00,27.11,27.12,27.07,27.09,55500.0,27.11,27.12,27.07,27.09,55500.0
2009-11-12 14:30:00,27.09,27.13,27.08,27.12,28800.0,27.09,27.13,27.08,27.12,28800.0
2009-11-12 14:40:00,27.11,27.12,27.04,27.04,72100.0,27.11,27.12,27.04,27.04,72100.0
2009-11-12 14:50:00,27.04,27.04,26.99,27.0,103300.0,27.04,27.04,26.99,27.0,103300.0
2009-11-12 15:00:00,27.0,27.03,26.98,27.02,74200.0,27.0,27.03,26.98,27.02,74200.0
2009-11-12 15:10:00,27.03,27.03,27.0,27.01,101000.0,27.03,27.03,27.0,27.01,101000.0
2009-11-12 15:20:00,27.01,27.02,26.95,27.0,103700.0,27.01,27.02,26.95,27.0,103700.0
2009-11-12 15:30:00,26.99,27.0,26.92,26.93,130300.0,26.99,27.0,26.92,26.93,130300.0
2009-11-12 15:40:00,26.93,26.96,26.92,26.96,57400.0,26.93,26.96,26.92,26.96,57400.0
2009-11-12 15:50:00,26.95,27.0,26.95,26.97,188700.0,26.95,27.0,26.95,26.97,188700.0
2009-11-13 09:30:00,27.23,27.28,26.96,27.15,218900.0,27.23,27.28,26.96,27.15,218900.0
2009-11-13 09:40:00,27.14,27.36,27.11,27.3,100200.0,27.14,27.36,27.11,27.3,100200.0
2009-11-13 09:50:00,27.3,27.35,27.12,27.22,288800.0,27.3,27.35,27.12,27.22,288800.0
2009-11-13 10:00:00,27.21,27.31,27.15,27.22,100800.0,27.21,27.31,27.15,27.22,100800.0
2009-11-13 10:10:00,27.23,27.31,27.21,27.31,70000.0,27.23,27.31,27.21,27.31,70000.0
2009-11-13 10:20:00,27.31,27.42,27.31,27.4,99700.0,27.31,27.42,27.31,27.4,99700.0
2009-11-13 10:30:00,27.4,27.43,27.3,27.38,95200.0,27.4,27.43,27.3,27.38,95200.0
2009-11-13 10:40:00,27.38,27.46,27.37,27.42,159200.0,27.38,27.46,27.37,27.42,159200.0
2009-11-13 10:50:00,27.41,27.45,27.38,27.38,79300.0,27.41,27.45,27.38,27.38,79300.0
2009-11-13 11:00:00,27.38,27.4,27.34,27.35,65300.0,27.38,27.4,27.34,27.35,65300.0
2009-11-13 11:10:00,27.36,27.36,27.3,27.34,42100.0,27.36,27.36,27.3,27.34,42100.0
2009-11-13 11:20:00,27.35,27.45,27.35,27.42,42000.0,27.35,27.45,27.35,27.42,42000.0
2009-11-13 11:30:00,27.42,27.48,27.41,27.46,39500.0,27.42,27.48,27.41,27.46,39500.0
2009-11-13 11:40:00,27.46,27.47,27.34,27.36,84400.0,27.46,27.47,27.34,27.36,84400.0
2009-11-13 11:50:00,27.37,27.37,27.32,27.33,52000.0,27.37,27.37,27.32,27.33,52000.0
2009-11-13 12:00:00,27.32,27.4,27.32,27.34,54400.0,27.32,27.4,27.32,27.34,54400.0
2009-11-13 12:10:00,27.34,27.4,27.31,27.4,54000.0,27.34,27.4,27.31,27.4,54000.0
2009-11-13 12:20:00,27.39,27.43,27.37,27.43,51100.0,27.39,27.43,27.37,27.43,51100.0
2009-11-13 12:30:00,27.43,27.47,27.42,27.42,50000.0,27.43,27.47,27.42,27.42,50000.0
2009-11-13 12:40:00,27.42,27.46,27.4,27.42,57800.0,27.42,27.46,27.4,27.42,57800.0
2009-11-13 12:50:00,27.42,27.45,27.41,27.43,54200.0,27.42,27.45,27.41,27.43,54200.0
2009-11-13 13:00:00,27.42,27.44,27.39,27.39,61200.0,27.42,27.44,27.39,27.39,61200.0
2009-11-13 13:10:00,27.4,27.44,27.37,27.39,57800.0,27.4,27.44,27.37,27.39,57800.0
2009-11-13 13:20:00,27.4,27.42,27.36,27.4,77800.0,27.4,27.42,27.36,27.4,77800.0
2009-11-13 13:30:00,27.41,27.41,27.31,27.34,60300.0,27.41,27.41,27.31,27.34,60300.0
2009-11-13 13:40:00,27.34,27.35,27.28,27.28,55500.0,27.34,27.35,27.28,27.28,55500.0
2009-11-13 13:50:00,27.28,27.32,27.21,27.29,133800.0,27.28,27.32,27.21,27.29,133800.0
2009-11-13 14:00:00,27.29,27.34,27.29,27.32,59500.0,27.29,27.34,27.29,27.32,59500.0
2009-11-13 14:10:00,27.33,27.33,27.26,27.27,41300.0,27.33,27.33,27.26,27.27,41300.0
2009-11-13 14:20:00,27.26,27.28,27.19,27.24,106100.0,27.26,27.28,27.19,27.24,106100.0
2009-11-13 14:30:00,27.24,27.24,27.14,27.18,56100.0,27.24,27.24,27.14,27.18,56100.0
2009-11-13 14:40:00,27.18,27.26,27.18,27.21,48800.0,27.18,27.26,27.18,27.21,48800.0
2009-11-13 14:50:00,27.21,27.27,27.21,27.22,42100.0,27.21,27.27,27.21,27.22,42100.0
2009-11-13 15:00:00,27.21,27.24,27.2,27.21,51400.0,27.21,27.24,27.2,27.21,51400.0
2009-11-13 15:10:00,27.21,27.23,27.15,27.15,125100.0,27.21,27.23,27.15,27.15,125100.0
2009-11-13 15:20:00,27.15,27.19,27.11,27.14,137400.0,27.15,27.19,27.11,27.14,137400.0
2009-11-13 15:30:00,27.13,27.17,27.12,27.14,128100.0,27.13,27.17,27.12,27.14,128100.0
2009-11-13 15:40:00,27.15,27.26,27.14,27.26,122800.0,27.15,27.26,27.14,27.26,122800.0
2009-11-13 15:50:00,27.26,27.26,27.23,27.25,265700.0,27.26,27.26,27.23,27.25,265700.0
2009-11-16 09:30:00,27.57,27.57,27.28,27.36,101800.0,27.57,27.57,27.28,27.36,101800.0
2009-11-16 09:40:00,27.37,27.49,27.34,27.48,140500.0,27.37,27.49,27.34,27.48,140500.0
2009-11-16 09:50:00,27.48,27.6,27.41,27.45,201100.0,27.48,27.6,27.41,27.45,201100.0
2009-11-16 10:00:00,27.45,27.51,27.45,27.47,106800.0,27.45,27.51,27.45,27.47,106800.0
2009-11-16 10:10:00,27.47,27.54,27.44,27.48,106400.0,27.47,27.54,27.44,27.48,106400.0
2009-11-16 10:20:00,27.47,27.48,27.38,27.44,93100.0,27.47,27.48,27.38,27.44,93100.0
2009-11-16 10:30:00,27.43,27.43,27.36,27.4,173300.0,27.43,27.43,27.36,27.4,173300.0
2009-11-16 10:40:00,27.4,27.44,27.27,27.3,178200.0,27.4,27.44,27.27,27.3,178200.0
2009-11-16 10:50:00,27.3,27.3,27.25,27.3,89400.0,27.3,27.3,27.25,27.3,89400.0
2009-11-16 11:00:00,27.3,27.3,27.24,27.27,85800.0,27.3,27.3,27.24,27.27,85800.0
2009-11-16 11:10:00,27.27,27.3,27.26,27.28,56400.0,27.27,27.3,27.26,27.28,56400.0
2009-11-16 11:20:00,27.28,27.29,27.24,27.25,62500.0,27.28,27.29,27.24,27.25,62500.0
2009-11-16 11:30:00,27.25,27.35,27.24,27.35,53700.0,27.25,27.35,27.24,27.35,53700.0
2009-11-16 11:40:00,27.35,27.35,27.3,27.34,83800.0,27.35,27.35,27.3,27.34,83800.0
2009-11-16 11:50:00,27.35,27.4,27.31,27.4,61800.0,27.35,27.4,27.31,27.4,61800.0
2009-11-16 12:00:00,27.4,27.42,27.26,27.39,371500.0,27.4,27.42,27.26,27.39,371500.0
2009-11-16 12:10:00,27.38,27.42,27.31,27.39,74600.0,27.38,27.42,27.31,27.39,74600.0
2009-11-16 12:20:00,27.39,27.42,27.3,27.38,71500.0,27.39,27.42,27.3,27.38,71500.0
2009-11-16 12:30:00,27.38,27.4,27.33,27.34,51600.0,27.38,27.4,27.33,27.34,51600.0
2009-11-16 12:40:00,27.34,27.42,27.33,27.41,46900.0,27.34,27.42,27.33,27.41,46900.0
2009-11-16 12:50:00,27.41,27.44,27.4,27.41,52700.0,27.41,27.44,27.4,27.41,52700.0
2009-11-16 13:00:00,27.41,27.47,27.4,27.45,51100.0,27.41,27.47,27.4,27.45,51100.0
2009-11-16 13:10:00,27.46,27.47,27.43,27.44,28900.0,27.46,27.47,27.43,27.44,28900.0
2009-11-16 13:20:00,27.44,27.44,27.41,27.43,48700.0,27.44,27.44,27.41,27.43,48700.0
2009-11-16 13:30:00,27.43,27.52,27.43,27.44,49500.0,27.43,27.52,27.43,27.44,49500.0
2009-11-16 13:40:00,27.44,27.5,27.42,27.48,47400.0,27.44,27.5,27.42,27.48,47400.0
2009-11-16 13:50:00,27.49,27.52,27.47,27.52,49600.0,27.49,27.52,27.47,27.52,49600.0
2009-11-16 14:00:00,27.52,27.55,27.51,27.54,85600.0,27.52,27.55,27.51,27.54,85600.0
2009-11-16 14:10:00,27.54,27.6,27.54,27.6,55300.0,27.54,27.6,27.54,27.6,55300.0
2009-11-16 14:20:00,27.6,27.61,27.58,27.58,75600.0,27.6,27.61,27.58,27.58,75600.0
2009-11-16 14:30:00,27.57,27.63,27.57,27.62,35500.0,27.57,27.63,27.57,27.62,35500.0
2009-11-16 14:40:00,27.63,27.66,27.54,27.54,133000.0,27.63,27.66,27.54,27.54,133000.0
2009-11-16 14:50:00,27.54,27.55,27.44,27.51,97400.0,27.54,27.55,27.44,27.51,97400.0
2009-11-16 15:00:00,27.51,27.57,27.42,27.42,131900.0,27.51,27.57,27.42,27.42,131900.0
2009-11-16 15:10:00,27.43,27.43,27.39,27.41,98400.0,27.43,27.43,27.39,27.41,98400.0
2009-11-16 15:20:00,27.41,27.42,27.34,27.34,80700.0,27.41,27.42,27.34,27.34,80700.0
2009-11-16 15:30:00,27.34,27.43,27.33,27.41,118400.0,27.34,27.43,27.33,27.41,118400.0
2009-11-16 15:40:00,27.41,27.42,27.33,27.39,131500.0,27.41,27.42,27.33,27.39,131500.0
2009-11-16 15:50:00,27.38,27.47,27.38,27.43,336300.0,27.38,27.47,27.38,27.43,336300.0
2009-11-17 09:30:00,27.2,27.39,27.13,27.16,138800.0,27.2,27.39,27.13,27.16,138800.0
2009-11-17 09:40:00,27.15,27.43,27.15,27.35,119100.0,27.15,27.43,27.15,27.35,119100.0
2009-11-17 09:50:00,27.36,27.38,27.15,27.18,417800.0,27.36,27.38,27.15,27.18,417800.0
2009-11-17 10:00:00,27.2,27.2,26.99,27.0,208800.0,27.2,27.2,26.99,27.0,208800.0
2009-11-17 10:10:00,27.0,27.02,26.86,26.98,245200.0,27.0,27.02,26.86,26.98,245200.0
2009-11-17 10:20:00,26.98,27.23,26.98,27.21,95300.0,26.98,27.23,26.98,27.21,95300.0
2009-11-17 10:30:00,27.23,27.23,27.02,27.03,94700.0,27.23,27.23,27.02,27.03,94700.0
2009-11-17 10:40:00,27.01,27.01,26.98,27.0,60100.0,27.01,27.01,26.98,27.0,60100.0
2009-11-17 10:50:00,26.99,27.05,26.93,26.98,95400.0,26.99,27.05,26.93,26.98,95400.0
2009-11-17 11:00:00,26.98,27.01,26.98,27.0,53700.0,26.98,27.01,26.98,27.0,53700.0
2009-11-17 11:10:00,27.01,27.04,26.93,27.0,104400.0,27.01,27.04,26.93,27.0,104400.0
2009-11-17 11:20:00,26.99,27.1,26.98,27.05,88800.0,26.99,27.1,26.98,27.05,88800.0
2009-11-17 11:30:00,27.04,27.14,27.02,27.14,51400.0,27.04,27.14,27.02,27.14,51400.0
2009-11-17 11:40:00,27.13,27.14,26.97,27.0,144000.0,27.13,27.14,26.97,27.0,144000.0
2009-11-17 11:50:00,27.01,27.05,26.99,27.0,58000.0,27.01,27.05,26.99,27.0,58000.0
2009-11-17 12:00:00,27.0,27.06,27.0,27.05,59600.0,27.0,27.06,27.0,27.05,59600.0
2009-11-17 12:10:00,27.05,27.14,27.05,27.09,52000.0,27.05,27.14,27.05,27.09,52000.0
2009-11-17 12:20:00,27.1,27.2,27.09,27.19,111200.0,27.1,27.2,27.09,27.19,111200.0
2009-11-17 12:30:00,27.19,27.27,27.18,27.24,89700.0,27.19,27.27,27.18,27.24,89700.0
2009-11-17 12:40:00,27.24,27.27,27.18,27.25,96600.0,27.24,27.27,27.18,27.25,96600.0
2009-11-17 12:50:00,27.26,27.26,27.2,27.23,248400.0,27.26,27.26,27.2,27.23,248400.0
2009-11-17 13:00:00,27.23,27.23,27.09,27.11,82600.0,27.23,27.23,27.09,27.11,82600.0
2009-11-17 13:10:00,27.11,27.15,27.1,27.14,52900.0,27.11,27.15,27.1,27.14,52900.0
2009-11-17 13:20:00,27.14,27.14,27.11,27.11,71200.0,27.14,27.14,27.11,27.11,71200.0
2009-11-17 13:30:00,27.11,27.12,27.01,27.02,133800.0,27.11,27.12,27.01,27.02,133800.0
2009-11-17 13:40:00,27.03,27.08,27.02,27.08,96800.0,27.03,27.08,27.02,27.08,96800.0
2009-11-17 13:50:00,27.08,27.08,27.04,27.04,50400.0,27.08,27.08,27.04,27.04,50400.0
2009-11-17 14:00:00,27.04,27.05,27.02,27.04,89900.0,27.04,27.05,27.02,27.04,89900.0
2009-11-17 14:10:00,27.04,27.04,26.99,27.0,156700.0,27.04,27.04,26.99,27.0,156700.0
2009-11-17 14:20:00,27.0,27.02,26.99,26.99,130300.0,27.0,27.02,26.99,26.99,130300.0
2009-11-17 14:30:00,26.99,27.0,26.98,26.99,82600.0,26.99,27.0,26.98,26.99,82600.0
2009-11-17 14:40:00,26.99,27.01,26.98,26.98,208900.0,26.99,27.01,26.98,26.98,208900.0
2009-11-17 14:50:00,26.98,27.0,26.98,26.99,114700.0,26.98,27.0,26.98,26.99,114700.0
2009-11-17 15:00:00,26.99,27.06,26.97,27.05,307000.0,26.99,27.06,26.97,27.05,307000.0
2009-11-17 15:10:00,27.05,27.08,27.0,27.04,410700.0,27.05,27.08,27.0,27.04,410700.0
2009-11-17 15:20:00,27.04,27.09,27.02,27.07,443600.0,27.04,27.09,27.02,27.07,443600.0
2009-11-17 15:30:00,27.06,27.06,26.98,27.0,265300.0,27.06,27.06,26.98,27.0,265300.0
2009-11-17 15:40:00,27.0,27.02,26.96,27.0,359700.0,27.0,27.02,26.96,27.0,359700.0
2009-11-17 15:50:00,27.0,27.01,26.94,27.0,551100.0,27.0,27.01,26.94,27.0,551100.0
2009-11-18 09:30:00,25.0,25.3,24.8,25.0,1766900.0,25.0,25.3,24.8,25.0,1766900.0
2009-11-18 09:40:00,24.98,24.99,24.55,24.58,1161100.0,24.98,24.99,24.55,24.58,1161100.0
2009-11-18 09:50:00,24.58,24.64,24.32,24.33,991000.0,24.58,24.64,24.32,24.33,991000.0
2009-11-18 10:00:00,24.33,24.5,24.1,24.17,1437500.0,24.33,24.5,24.1,24.17,1437500.0
2009-11-18 10:10:00,24.17,24.33,24.13,24.25,590600.0,24.17,24.33,24.13,24.25,590600.0
2009-11-18 10:20:00,24.25,24.45,24.2,24.28,562200.0,24.25,24.45,24.2,24.28,562200.0
2009-11-18 10:30:00,24.28,24.33,24.2,24.32,409100.0,24.28,24.33,24.2,24.32,409100.0
2009-11-18 10:40:00,24.32,24.5,24.28,24.49,366700.0,24.32,24.5,24.28,24.49,366700.0
2009-11-18 10:50:00,24.48,24.56,24.4,24.51,654900.0,24.48,24.56,24.4,24.51,654900.0
2009-11-18 11:00:00,24.51,24.55,24.43,24.44,277900.0,24.51,24.55,24.43,24.44,277900.0
2009-11-18 11:10:00,24.45,24.48,24.35,24.39,191100.0,24.45,24.48,24.35,24.39,191100.0
2009-11-18 11:20:00,24.38,24.44,24.25,24.26,222500.0,24.38,24.44,24.25,24.26,222500.0
2009-11-18 11:30:00,24.26,24.33,24.2,24.26,279700.0,24.26,24.33,24.2,24.26,279700.0
2009-11-18 11:40:00,24.25,24.31,24.2,24.24,143700.0,24.25,24.31,24.2,24.24,143700.0
2009-11-18 11:50:00,24.24,24.3,24.21,24.27,134100.0,24.24,24.3,24.21,24.27,134100.0
2009-11-18 12:00:00,24.27,24.27,23.95,24.0,771600.0,24.27,24.27,23.95,24.0,771600.0
2009-11-18 12:10:00,23.99,24.07,23.89,23.91,489700.0,23.99,24.07,23.89,23.91,489700.0
2009-11-18 12:20:00,23.9,24.01,23.86,23.93,375600.0,23.9,24.01,23.86,23.93,375600.0
2009-11-18 12:30:00,23.93,24.01,23.92,23.97,188800.0,23.93,24.01,23.92,23.97,188800.0
2009-11-18 12:40:00,23.97,24.06,23.93,24.03,207700.0,23.97,24.06,23.93,24.03,207700.0
2009-11-18 12:50:00,24.02,24.02,23.92,23.96,114800.0,24.02,24.02,23.92,23.96,114800.0
2009-11-18 13:00:00,23.95,24.1,23.95,24.06,785500.0,23.95,24.1,23.95,24.06,785500.0
2009-11-18 13:10:00,24.06,24.11,24.0,24.04,209200.0,24.06,24.11,24.0,24.04,209200.0
2009-11-18 13:20:00,24.03,24.04,23.94,23.99,130200.0,24.03,24.04,23.94,23.99,130200.0
2009-11-18 13:30:00,23.98,24.01,23.96,24.0,194400.0,23.98,24.01,23.96,24.0,194400.0
2009-11-18 13:40:00,24.0,24.02,23.99,23.99,177700.0,24.0,24.02,23.99,23.99,177700.0
2009-11-18 13:50:00,23.99,24.0,23.9,23.95,232200.0,23.99,24.0,23.9,23.95,232200.0
2009-11-18 14:00:00,23.96,24.08,23.95,24.07,322600.0,23.96,24.08,23.95,24.07,322600.0
2009-11-18 14:10:00,24.06,24.07,24.01,24.05,197200.0,24.06,24.07,24.01,24.05,197200.0
2009-11-18 14:20:00,24.05,24.14,24.04,24.13,268400.0,24.05,24.14,24.04,24.13,268400.0
2009-11-18 14:30:00,24.13,24.19,24.12,24.15,290500.0,24.13,24.19,24.12,24.15,290500.0
2009-11-18 14:40:00,24.15,24.29,24.14,24.21,391800.0,24.15,24.29,24.14,24.21,391800.0
2009-11-18 14:50:00,24.21,24.29,24.2,24.23,336600.0,24.21,24.29,24.2,24.23,336600.0
2009-11-18 15:00:00,24.22,24.3,24.22,24.27,436100.0,24.22,24.3,24.22,24.27,436100.0
2009-11-18 15:10:00,24.27,24.41,24.27,24.35,457000.0,24.27,24.41,24.27,24.35,457000.0
2009-11-18 15:20:00,24.35,24.48,24.34,24.44,318100.0,24.35,24.48,24.34,24.44,318100.0
2009-11-18 15:30:00,24.44,24.44,24.3,24.3,296700.0,24.44,24.44,24.3,24.3,296700.0
2009-11-18 15:40:00,24.3,24.31,24.07,24.08,830400.0,24.3,24.31,24.07,24.08,830400.0
2009-11-18 15:50:00,24.07,24.23,24.04,24.2,959600.0,24.07,24.23,24.04,24.2,959600.0
2009-11-19 09:30:00,24.01,24.37,24.0,24.1,352300.0,24.01,24.37,24.0,24.1,352300.0
2009-11-19 09:40:00,24.11,24.21,24.05,24.11,137700.0,24.11,24.21,24.05,24.11,137700.0
2009-11-19 09:50:00,24.11,24.11,23.85,24.01,195400.0,24.11,24.11,23.85,24.01,195400.0
2009-11-19 10:00:00,24.0,24.06,23.93,23.99,108500.0,24.0,24.06,23.93,23.99,108500.0
2009-11-19 10:10:00,24.0,24.01,23.87,23.88,169800.0,24.0,24.01,23.87,23.88,169800.0
2009-11-19 10:20:00,23.87,23.9,23.8,23.81,172900.0,23.87,23.9,23.8,23.81,172900.0
2009-11-19 10:30:00,23.81,23.83,23.76,23.8,135100.0,23.81,23.83,23.76,23.8,135100.0
2009-11-19 10:40:00,23.8,23.88,23.76,23.77,189600.0,23.8,23.88,23.76,23.77,189600.0
2009-11-19 10:50:00,23.76,23.81,23.74,23.8,123100.0,23.76,23.81,23.74,23.8,123100.0
2009-11-19 11:00:00,23.8,23.85,23.77,23.79,113500.0,23.8,23.85,23.77,23.79,113500.0
2009-11-19 11:10:00,23.79,23.82,23.79,23.82,42200.0,23.79,23.82,23.79,23.82,42200.0
2009-11-19 11:20:00,23.81,23.87,23.81,23.87,78500.0,23.81,23.87,23.81,23.87,78500.0
2009-11-19 11:30:00,23.87,23.96,23.86,23.94,93900.0,23.87,23.96,23.86,23.94,93900.0
2009-11-19 11:40:00,23.94,23.95,23.84,23.84,76600.0,23.94,23.95,23.84,23.84,76600.0
2009-11-19 11:50:00,23.85,23.85,23.8,23.83,47300.0,23.85,23.85,23.8,23.83,47300.0
2009-11-19 12:00:00,23.83,23.83,23.8,23.81,50400.0,23.83,23.83,23.8,23.81,50400.0
2009-11-19 12:10:00,23.81,23.87,23.78,23.85,111400.0,23.81,23.87,23.78,23.85,111400.0
2009-11-19 12:20:00,23.85,23.87,23.85,23.86,30100.0,23.85,23.87,23.85,23.86,30100.0
2009-11-19 12:30:00,23.86,23.94,23.86,23.93,105200.0,23.86,23.94,23.86,23.93,105200.0
2009-11-19 12:40:00,23.94,23.94,23.9,23.91,127700.0,23.94,23.94,23.9,23.91,127700.0
2009-11-19 12:50:00,23.91,23.91,23.88,23.89,53000.0,23.91,23.91,23.88,23.89,53000.0
2009-11-19 13:00:00,23.9,23.99,23.9,23.97,100900.0,23.9,23.99,23.9,23.97,100900.0
2009-11-19 13:10:00,23.97,23.97,23.79,23.8,145700.0,23.97,23.97,23.79,23.8,145700.0
2009-11-19 13:20:00,23.81,23.85,23.81,23.84,30700.0,23.81,23.85,23.81,23.84,30700.0
2009-11-19 13:30:00,23.85,23.93,23.83,23.93,51400.0,23.85,23.93,23.83,23.93,51400.0
2009-11-19 13:40:00,23.93,23.93,23.89,23.91,42700.0,23.93,23.93,23.89,23.91,42700.0
2009-11-19 13:50:00,23.9,23.99,23.9,23.98,73400.0,23.9,23.99,23.9,23.98,73400.0
2009-11-19 14:00:00,23.98,23.99,23.95,23.97,104300.0,23.98,23.99,23.95,23.97,104300.0
2009-11-19 14:10:00,23.98,24.01,23.97,23.97,150600.0,23.98,24.01,23.97,23.97,150600.0
2009-11-19 14:20:00,23.97,24.05,23.96,23.98,137300.0,23.97,24.05,23.96,23.98,137300.0
2009-11-19 14:30:00,23.98,24.02,23.97,24.02,71800.0,23.98,24.02,23.97,24.02,71800.0
2009-11-19 14:40:00,24.02,24.07,24.01,24.06,115000.0,24.02,24.07,24.01,24.06,115000.0
2009-11-19 14:50:00,24.06,24.09,24.04,24.08,110200.0,24.06,24.09,24.04,24.08,110200.0
2009-11-19 15:00:00,24.07,24.07,23.99,24.0,144200.0,24.07,24.07,23.99,24.0,144200.0
2009-11-19 15:10:00,24.0,24.05,23.98,24.04,64800.0,24.0,24.05,23.98,24.04,64800.0
2009-11-19 15:20:00,24.04,24.07,24.0,24.05,77700.0,24.04,24.07,24.0,24.05,77700.0
2009-11-19 15:30:00,24.05,24.1,24.02,24.02,156500.0,24.05,24.1,24.02,24.02,156500.0
2009-11-19 15:40:00,24.03,24.09,24.01,24.07,187000.0,24.03,24.09,24.01,24.07,187000.0
2009-11-19 15:50:00,24.07,24.08,23.99,24.02,278600.0,24.07,24.08,23.99,24.02,278600.0
2009-11-20 09:30:00,24.04,24.05,23.82,23.92,349600.0,24.04,24.05,23.82,23.92,349600.0
2009-11-20 09:40:00,23.94,24.03,23.92,23.99,214300.0,23.94,24.03,23.92,23.99,214300.0
2009-11-20 09:50:00,24.0,24.03,23.84,23.87,93400.0,24.0,24.03,23.84,23.87,93400.0
2009-11-20 10:00:00,23.86,23.86,23.72,23.74,101200.0,23.86,23.86,23.72,23.74,101200.0
2009-11-20 10:10:00,23.75,24.01,23.74,24.01,124000.0,23.75,24.01,23.74,24.01,124000.0
2009-11-20 10:20:00,24.01,24.04,23.93,23.95,102700.0,24.01,24.04,23.93,23.95,102700.0
2009-11-20 10:30:00,23.95,23.96,23.79,23.79,62400.0,23.95,23.96,23.79,23.79,62400.0
2009-11-20 10:40:00,23.79,23.79,23.57,23.57,175000.0,23.79,23.79,23.57,23.57,175000.0
2009-11-20 10:50:00,23.57,23.61,23.49,23.52,148600.0,23.57,23.61,23.49,23.52,148600.0
2009-11-20 11:00:00,23.52,23.63,23.48,23.57,130900.0,23.52,23.63,23.48,23.57,130900.0
2009-11-20 11:10:00,23.57,23.7,23.57,23.69,160700.0,23.57,23.7,23.57,23.69,160700.0
2009-11-20 11:20:00,23.7,23.71,23.67,23.68,117100.0,23.7,23.71,23.67,23.68,117100.0
2009-11-20 11:30:00,23.68,23.75,23.67,23.72,97000.0,23.68,23.75,23.67,23.72,97000.0
2009-11-20 11:40:00,23.72,23.75,23.7,23.75,81300.0,23.72,23.75,23.7,23.75,81300.0
2009-11-20 11:50:00,23.75,23.81,23.74,23.79,67000.0,23.75,23.81,23.74,23.79,67000.0
2009-11-20 12:00:00,23.79,23.8,23.72,23.76,119600.0,23.79,23.8,23.72,23.76,119600.0
2009-11-20 12:10:00,23.76,23.8,23.73,23.8,68900.0,23.76,23.8,23.73,23.8,68900.0
2009-11-20 12:20:00,23.8,23.83,23.79,23.83,52500.0,23.8,23.83,23.79,23.83,52500.0
2009-11-20 12:30:00,23.83,23.84,23.78,23.78,64200.0,23.83,23.84,23.78,23.78,64200.0
2009-11-20 12:40:00,23.78,23.8,23.78,23.8,41500.0,23.78,23.8,23.78,23.8,41500.0
2009-11-20 12:50:00,23.8,23.8,23.79,23.8,15300.0,23.8,23.8,23.79,23.8,15300.0
2009-11-20 13:00:00,23.8,23.82,23.79,23.81,17400.0,23.8,23.82,23.79,23.81,17400.0
2009-11-20 13:10:00,23.81,23.82,23.71,23.71,45800.0,23.81,23.82,23.71,23.71,45800.0
2009-11-20 13:20:00,23.71,23.71,23.7,23.7,41200.0,23.71,23.71,23.7,23.7,41200.0
2009-11-20 13:30:00,23.7,23.72,23.7,23.7,32300.0,23.7,23.72,23.7,23.7,32300.0
2009-11-20 13:40:00,23.7,23.75,23.69,23.75,46300.0,23.7,23.75,23.69,23.75,46300.0
2009-11-20 13:50:00,23.75,23.8,23.73,23.74,133600.0,23.75,23.8,23.73,23.74,133600.0
2009-11-20 14:00:00,23.74,23.75,23.74,23.74,31200.0,23.74,23.75,23.74,23.74,31200.0
2009-11-20 14:10:00,23.74,23.78,23.74,23.78,50200.0,23.74,23.78,23.74,23.78,50200.0
2009-11-20 14:20:00,23.78,23.78,23.71,23.74,58600.0,23.78,23.78,23.71,23.74,58600.0
2009-11-20 14:30:00,23.74,23.75,23.73,23.73,76800.0,23.74,23.75,23.73,23.73,76800.0
2009-11-20 14:40:00,23.73,23.74,23.7,23.71,74200.0,23.73,23.74,23.7,23.71,74200.0
2009-11-20 14:50:00,23.72,23.72,23.63,23.64,73000.0,23.72,23.72,23.63,23.64,73000.0
2009-11-20 15:00:00,23.65,23.71,23.65,23.7,139900.0,23.65,23.71,23.65,23.7,139900.0
2009-11-20 15:10:00,23.7,23.75,23.69,23.75,87100.0,23.7,23.75,23.69,23.75,87100.0
2009-11-20 15:20:00,23.75,23.78,23.74,23.78,122400.0,23.75,23.78,23.74,23.78,122400.0
2009-11-20 15:30:00,23.78,23.85,23.78,23.85,107300.0,23.78,23.85,23.78,23.85,107300.0
2009-11-20 15:40:00,23.85,23.93,23.84,23.88,277500.0,23.85,23.93,23.84,23.88,277500.0
2009-11-20 15:50:00,23.87,23.88,23.8,23.81,554300.0,23.87,23.88,23.8,23.81,554300.0
2009-11-23 09:30:00,24.16,24.23,23.97,24.15,104300.0,24.16,24.23,23.97,24.15,104300.0
2009-11-23 09:40:00,24.15,24.33,24.15,24.3,115100.0,24.15,24.33,24.15,24.3,115100.0
2009-11-23 09:50:00,24.3,24.39,24.26,24.37,135600.0,24.3,24.39,24.26,24.37,135600.0
2009-11-23 10:00:00,24.37,24.42,24.32,24.4,148100.0,24.37,24.42,24.32,24.4,148100.0
2009-11-23 10:10:00,24.4,24.47,24.4,24.46,152200.0,24.4,24.47,24.4,24.46,152200.0
2009-11-23 10:20:00,24.47,24.54,24.45,24.54,157200.0,24.47,24.54,24.45,24.54,157200.0
2009-11-23 10:30:00,24.54,24.62,24.5,24.6,285100.0,24.54,24.62,24.5,24.6,285100.0
2009-11-23 10:40:00,24.61,24.62,24.49,24.5,182700.0,24.61,24.62,24.49,24.5,182700.0
2009-11-23 10:50:00,24.49,24.54,24.47,24.49,97600.0,24.49,24.54,24.47,24.49,97600.0
2009-11-23 11:00:00,24.49,24.51,24.49,24.51,58900.0,24.49,24.51,24.49,24.51,58900.0
2009-11-23 11:10:00,24.52,24.53,24.41,24.46,73600.0,24.52,24.53,24.41,24.46,73600.0
2009-11-23 11:20:00,24.46,24.47,24.44,24.46,112500.0,24.46,24.47,24.44,24.46,112500.0
2009-11-23 11:30:00,24.45,24.46,24.41,24.42,108300.0,24.45,24.46,24.41,24.42,108300.0
2009-11-23 11:40:00,24.42,24.46,24.41,24.46,38600.0,24.42,24.46,24.41,24.46,38600.0
2009-11-23 11:50:00,24.45,24.46,24.4,24.44,74300.0,24.45,24.46,24.4,24.44,74300.0
2009-11-23 12:00:00,24.45,24.47,24.42,24.47,46600.0,24.45,24.47,24.42,24.47,46600.0
2009-11-23 12:10:00,24.46,24.47,24.44,24.47,68700.0,24.46,24.47,24.44,24.47,68700.0
2009-11-23 12:20:00,24.46,24.47,24.43,24.43,192000.0,24.46,24.47,24.43,24.43,192000.0
2009-11-23 12:30:00,24.43,24.45,24.4,24.41,134100.0,24.43,24.45,24.4,24.41,134100.0
2009-11-23 12:40:00,24.42,24.48,24.41,24.46,50600.0,24.42,24.48,24.41,24.46,50600.0
2009-11-23 12:50:00,24.46,24.49,24.46,24.48,27600.0,24.46,24.49,24.46,24.48,27600.0
2009-11-23 13:00:00,24.49,24.55,24.48,24.55,220300.0,24.49,24.55,24.48,24.55,220300.0
2009-11-23 13:10:00,24.55,24.56,24.48,24.48,112800.0,24.55,24.56,24.48,24.48,112800.0
2009-11-23 13:20:00,24.48,24.48,24.45,24.47,73200.0,24.48,24.48,24.45,24.47,73200.0
2009-11-23 13:30:00,24.48,24.48,24.45,24.46,82400.0,24.48,24.48,24.45,24.46,82400.0
2009-11-23 13:40:00,24.46,24.48,24.45,24.45,82300.0,24.46,24.48,24.45,24.45,82300.0
2009-11-23 13:50:00,24.45,24.45,24.35,24.37,237900.0,24.45,24.45,24.35,24.37,237900.0
2009-11-23 14:00:00,24.36,24.37,24.34,24.34,48500.0,24.36,24.37,24.34,24.34,48500.0
2009-11-23 14:10:00,24.34,24.35,24.29,24.3,152300.0,24.34,24.35,24.29,24.3,152300.0
2009-11-23 14:20:00,24.3,24.35,24.3,24.35,50000.0,24.3,24.35,24.3,24.35,50000.0
2009-11-23 14:30:00,24.35,24.38,24.34,24.38,38700.0,24.35,24.38,24.34,24.38,38700.0
2009-11-23 14:40:00,24.37,24.41,24.37,24.38,63100.0,24.37,24.41,24.37,24.38,63100.0
2009-11-23 14:50:00,24.38,24.41,24.35,24.4,134400.0,24.38,24.41,24.35,24.4,134400.0
2009-11-23 15:00:00,24.41,24.43,24.38,24.4,125900.0,24.41,24.43,24.38,24.4,125900.0
2009-11-23 15:10:00,24.4,24.43,24.39,24.4,102000.0,24.4,24.43,24.39,24.4,102000.0
2009-11-23 15:20:00,24.39,24.4,24.34,24.39,173100.0,24.39,24.4,24.34,24.39,173100.0
2009-11-23 15:30:00,24.38,24.39,24.34,24.35,206400.0,24.38,24.39,24.34,24.35,206400.0
2009-11-23 15:40:00,24.36,24.36,24.34,24.35,80600.0,24.36,24.36,24.34,24.35,80600.0
2009-11-23 15:50:00,24.35,24.36,24.29,24.36,537800.0,24.35,24.36,24.29,24.36,537800.0
2009-11-24 09:30:00,24.4,24.4,24.2,24.26,58800.0,24.4,24.4,24.2,24.26,58800.0
2009-11-24 09:40:00,24.27,24.3,23.99,24.04,89200.0,24.27,24.3,23.99,24.04,89200.0
2009-11-24 09:50:00,24.05,24.05,23.82,23.87,110200.0,24.05,24.05,23.82,23.87,110200.0
2009-11-24 10:00:00,23.88,24.02,23.8,23.81,160200.0,23.88,24.02,23.8,23.81,160200.0
2009-11-24 10:10:00,23.81,23.82,23.76,23.79,76500.0,23.81,23.82,23.76,23.79,76500.0
2009-11-24 10:20:00,23.79,23.84,23.76,23.76,65200.0,23.79,23.84,23.76,23.76,65200.0
2009-11-24 10:30:00,23.76,23.77,23.73,23.74,115000.0,23.76,23.77,23.73,23.74,115000.0
2009-11-24 10:40:00,23.74,23.91,23.74,23.85,129800.0,23.74,23.91,23.74,23.85,129800.0
2009-11-24 10:50:00,23.86,23.92,23.82,23.86,201300.0,23.86,23.92,23.82,23.86,201300.0
2009-11-24 11:00:00,23.87,23.87,23.85,23.86,26800.0,23.87,23.87,23.85,23.86,26800.0
2009-11-24 11:10:00,23.85,23.89,23.84,23.84,69800.0,23.85,23.89,23.84,23.84,69800.0
2009-11-24 11:20:00,23.84,23.9,23.81,23.89,63300.0,23.84,23.9,23.81,23.89,63300.0
2009-11-24 11:30:00,23.89,23.92,23.87,23.91,82100.0,23.89,23.92,23.87,23.91,82100.0
2009-11-24 11:40:00,23.91,23.94,23.9,23.93,30800.0,23.91,23.94,23.9,23.93,30800.0
2009-11-24 11:50:00,23.93,23.98,23.89,23.89,45100.0,23.93,23.98,23.89,23.89,45100.0
2009-11-24 12:00:00,23.89,23.9,23.86,23.88,67600.0,23.89,23.9,23.86,23.88,67600.0
2009-11-24 12:10:00,23.88,23.89,23.85,23.85,33200.0,23.88,23.89,23.85,23.85,33200.0
2009-11-24 12:20:00,23.85,23.86,23.85,23.85,33100.0,23.85,23.86,23.85,23.85,33100.0
2009-11-24 12:30:00,23.85,23.86,23.83,23.84,96500.0,23.85,23.86,23.83,23.84,96500.0
2009-11-24 12:40:00,23.84,23.85,23.8,23.81,31500.0,23.84,23.85,23.8,23.81,31500.0
2009-11-24 12:50:00,23.8,23.81,23.75,23.75,64700.0,23.8,23.81,23.75,23.75,64700.0
2009-11-24 13:00:00,23.76,23.76,23.71,23.75,58700.0,23.76,23.76,23.71,23.75,58700.0
2009-11-24 13:10:00,23.75,23.75,23.74,23.74,22000.0,23.75,23.75,23.74,23.74,22000.0
2009-11-24 13:20:00,23.74,23.75,23.74,23.74,20300.0,23.74,23.75,23.74,23.74,20300.0
2009-11-24 13:30:00,23.75,23.84,23.74,23.84,48900.0,23.75,23.84,23.74,23.84,48900.0
2009-11-24 13:40:00,23.84,23.86,23.82,23.82,52500.0,23.84,23.86,23.82,23.82,52500.0
2009-11-24 13:50:00,23.82,23.85,23.81,23.83,46300.0,23.82,23.85,23.81,23.83,46300.0
2009-11-24 14:00:00,23.83,23.84,23.75,23.81,49900.0,23.83,23.84,23.75,23.81,49900.0
2009-11-24 14:10:00,23.81,23.82,23.77,23.77,56300.0,23.81,23.82,23.77,23.77,56300.0
2009-11-24 14:20:00,23.77,23.83,23.77,23.79,47000.0,23.77,23.83,23.77,23.79,47000.0
2009-11-24 14:30:00,23.79,23.8,23.77,23.77,34800.0,23.79,23.8,23.77,23.77,34800.0
2009-11-24 14:40:00,23.77,23.78,23.75,23.76,68900.0,23.77,23.78,23.75,23.76,68900.0
2009-11-24 14:50:00,23.76,23.81,23.76,23.8,55400.0,23.76,23.81,23.76,23.8,55400.0
2009-11-24 15:00:00,23.81,23.84,23.8,23.83,74300.0,23.81,23.84,23.8,23.83,74300.0
2009-11-24 15:10:00,23.83,23.84,23.75,23.77,111400.0,23.83,23.84,23.75,23.77,111400.0
2009-11-24 15:20:00,23.76,23.82,23.76,23.82,62700.0,23.76,23.82,23.76,23.82,62700.0
2009-11-24 15:30:00,23.82,23.86,23.81,23.86,81600.0,23.82,23.86,23.81,23.86,81600.0
2009-11-24 15:40:00,23.86,23.86,23.81,23.85,166300.0,23.86,23.86,23.81,23.85,166300.0
2009-11-24 15:50:00,23.85,23.88,23.84,23.88,393900.0,23.85,23.88,23.84,23.88,393900.0
2009-11-25 09:30:00,23.76,24.21,23.76,23.91,42300.0,23.76,24.21,23.76,23.91,42300.0
2009-11-25 09:40:00,23.9,23.9,23.75,23.79,78500.0,23.9,23.9,23.75,23.79,78500.0
2009-11-25 09:50:00,23.79,23.79,23.73,23.75,43400.0,23.79,23.79,23.73,23.75,43400.0
2009-11-25 10:00:00,23.76,23.8,23.67,23.69,149100.0,23.76,23.8,23.67,23.69,149100.0
2009-11-25 10:10:00,23.69,23.81,23.67,23.79,89700.0,23.69,23.81,23.67,23.79,89700.0
2009-11-25 10:20:00,23.8,23.8,23.68,23.72,71100.0,23.8,23.8,23.68,23.72,71100.0
2009-11-25 10:30:00,23.72,23.76,23.72,23.74,28700.0,23.72,23.76,23.72,23.74,28700.0
2009-11-25 10:40:00,23.74,23.76,23.73,23.75,49200.0,23.74,23.76,23.73,23.75,49200.0
2009-11-25 10:50:00,23.74,23.79,23.74,23.79,38600.0,23.74,23.79,23.74,23.79,38600.0
2009-11-25 11:00:00,23.79,23.84,23.77,23.84,160700.0,23.79,23.84,23.77,23.84,160700.0
2009-11-25 11:10:00,23.84,23.89,23.82,23.89,21700.0,23.84,23.89,23.82,23.89,21700.0
2009-11-25 11:20:00,23.89,23.89,23.86,23.87,13300.0,23.89,23.89,23.86,23.87,13300.0
2009-11-25 11:30:00,23.87,23.88,23.86,23.87,16500.0,23.87,23.88,23.86,23.87,16500.0
2009-11-25 11:40:00,23.87,23.87,23.8,23.85,104200.0,23.87,23.87,23.8,23.85,104200.0
2009-11-25 11:50:00,23.85,23.86,23.84,23.84,9400.0,23.85,23.86,23.84,23.84,9400.0
2009-11-25 12:00:00,23.84,23.85,23.79,23.85,57700.0,23.84,23.85,23.79,23.85,57700.0
2009-11-25 12:10:00,23.84,23.9,23.84,23.9,21100.0,23.84,23.9,23.84,23.9,21100.0
2009-11-25 12:20:00,23.9,23.96,23.89,23.95,88100.0,23.9,23.96,23.89,23.95,88100.0
2009-11-25 12:30:00,23.94,23.97,23.88,23.93,124300.0,23.94,23.97,23.88,23.93,124300.0
2009-11-25 12:40:00,23.94,23.97,23.93,23.96,38200.0,23.94,23.97,23.93,23.96,38200.0
2009-11-25 12:50:00,23.96,24.01,23.95,24.01,32200.0,23.96,24.01,23.95,24.01,32200.0
2009-11-25 13:00:00,24.01,24.05,24.0,24.05,39800.0,24.01,24.05,24.0,24.05,39800.0
2009-11-25 13:10:00,24.05,24.1,24.05,24.1,83800.0,24.05,24.1,24.05,24.1,83800.0
2009-11-25 13:20:00,24.1,24.12,24.08,24.12,80800.0,24.1,24.12,24.08,24.12,80800.0
2009-11-25 13:30:00,24.12,24.12,24.01,24.01,40800.0,24.12,24.12,24.01,24.01,40800.0
2009-11-25 13:40:00,24.01,24.02,24.0,24.0,33900.0,24.01,24.02,24.0,24.0,33900.0
2009-11-25 13:50:00,24.0,24.01,24.0,24.0,23500.0,24.0,24.01,24.0,24.0,23500.0
2009-11-25 14:00:00,24.01,24.01,24.0,24.0,46300.0,24.01,24.01,24.0,24.0,46300.0
2009-11-25 14:10:00,24.0,24.02,24.0,24.0,37400.0,24.0,24.02,24.0,24.0,37400.0
2009-11-25 14:20:00,24.01,24.02,24.0,24.01,19900.0,24.01,24.02,24.0,24.01,19900.0
2009-11-25 14:30:00,24.01,24.02,23.99,24.0,31800.0,24.01,24.02,23.99,24.0,31800.0
2009-11-25 14:40:00,23.99,24.08,23.99,24.08,49000.0,23.99,24.08,23.99,24.08,49000.0
2009-11-25 14:50:00,24.07,24.1,24.04,24.05,34100.0,24.07,24.1,24.04,24.05,34100.0
2009-11-25 15:00:00,24.05,24.05,23.99,24.01,57000.0,24.05,24.05,23.99,24.01,57000.0
2009-11-25 15:10:00,24.02,24.04,23.98,24.02,65300.0,24.02,24.04,23.98,24.02,65300.0
2009-11-25 15:20:00,24.03,24.06,24.0,24.03,108000.0,24.03,24.06,24.0,24.03,108000.0
2009-11-25 15:30:00,24.03,24.06,24.0,24.05,102200.0,24.03,24.06,24.0,24.05,102200.0
2009-11-25 15:40:00,24.05,24.07,24.04,24.06,126300.0,24.05,24.07,24.04,24.06,126300.0
2009-11-25 15:50:00,24.06,24.06,24.03,24.03,228500.0,24.06,24.06,24.03,24.03,228500.0
2009-11-27 09:30:00,23.39,23.49,23.16,23.26,94300.0,23.39,23.49,23.16,23.26,94300.0
2009-11-27 09:40:00,23.26,23.33,23.19,23.23,59300.0,23.26,23.33,23.19,23.23,59300.0
2009-11-27 09:50:00,23.24,23.27,23.18,23.23,56300.0,23.24,23.27,23.18,23.23,56300.0
2009-11-27 10:00:00,23.22,23.39,23.16,23.16,118500.0,23.22,23.39,23.16,23.16,118500.0
2009-11-27 10:10:00,23.16,23.32,23.16,23.3,43700.0,23.16,23.32,23.16,23.3,43700.0
2009-11-27 10:20:00,23.31,23.4,23.31,23.39,57400.0,23.31,23.4,23.31,23.39,57400.0
2009-11-27 10:30:00,23.4,23.48,23.39,23.46,79600.0,23.4,23.48,23.39,23.46,79600.0
2009-11-27 10:40:00,23.45,23.58,23.45,23.57,49000.0,23.45,23.58,23.45,23.57,49000.0
2009-11-27 10:50:00,23.57,23.65,23.57,23.59,61900.0,23.57,23.65,23.57,23.59,61900.0
2009-11-27 11:00:00,23.6,23.68,23.6,23.66,38500.0,23.6,23.68,23.6,23.66,38500.0
2009-11-27 11:10:00,23.66,23.7,23.61,23.64,57500.0,23.66,23.7,23.61,23.64,57500.0
2009-11-27 11:20:00,23.63,23.65,23.59,23.62,70400.0,23.63,23.65,23.59,23.62,70400.0
2009-11-27 11:30:00,23.62,23.65,23.6,23.63,48600.0,23.62,23.65,23.6,23.63,48600.0
2009-11-27 11:40:00,23.64,23.73,23.63,23.68,106100.0,23.64,23.73,23.63,23.68,106100.0
2009-11-27 11:50:00,23.69,23.72,23.6,23.66,95500.0,23.69,23.72,23.6,23.66,95500.0
2009-11-27 12:00:00,23.66,23.67,23.6,23.62,38800.0,23.66,23.67,23.6,23.62,38800.0
2009-11-27 12:10:00,23.61,23.62,23.57,23.57,38000.0,23.61,23.62,23.57,23.57,38000.0
2009-11-27 12:20:00,23.57,23.64,23.57,23.61,84100.0,23.57,23.64,23.57,23.61,84100.0
2009-11-27 12:30:00,23.61,23.69,23.61,23.69,69300.0,23.61,23.69,23.61,23.69,69300.0
2009-11-27 12:40:00,23.69,23.85,23.69,23.84,141800.0,23.69,23.85,23.69,23.84,141800.0
2009-11-27 12:50:00,23.84,23.85,23.61,23.62,171000.0,23.84,23.85,23.61,23.62,171000.0
2009-11-27 13:00:00,23.62,23.64,23.32,23.32,55600.0,23.62,23.64,23.32,23.32,55600.0
2009-11-27 13:10:00,23.62,23.62,23.62,23.62,3400.0,23.62,23.62,23.62,23.62,3400.0
2009-11-27 13:20:00,23.62,23.62,23.62,23.62,0.0,23.62,23.62,23.62,23.62,0.0
2009-11-27 13:30:00,24.03,24.03,24.03,24.03,200.0,24.03,24.03,24.03,24.03,200.0
2009-11-27 13:40:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 13:50:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:00:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:10:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:20:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:30:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:40:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 14:50:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:00:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:10:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:20:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:30:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:40:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-27 15:50:00,24.03,24.03,24.03,24.03,0.0,24.03,24.03,24.03,24.03,0.0
2009-11-30 09:30:00,23.45,23.49,23.12,23.23,84000.0,23.45,23.49,23.12,23.23,84000.0
2009-11-30 09:40:00,23.22,23.42,23.2,23.32,103200.0,23.22,23.42,23.2,23.32,103200.0
2009-11-30 09:50:00,23.32,23.33,23.18,23.23,66900.0,23.32,23.33,23.18,23.23,66900.0
2009-11-30 10:00:00,23.23,23.52,23.23,23.51,212900.0,23.23,23.52,23.23,23.51,212900.0
2009-11-30 10:10:00,23.51,23.54,23.48,23.52,117300.0,23.51,23.54,23.48,23.52,117300.0
2009-11-30 10:20:00,23.51,23.58,23.51,23.57,35700.0,23.51,23.58,23.51,23.57,35700.0
2009-11-30 10:30:00,23.58,23.61,23.54,23.56,47900.0,23.58,23.61,23.54,23.56,47900.0
2009-11-30 10:40:00,23.55,23.55,23.39,23.4,38700.0,23.55,23.55,23.39,23.4,38700.0
2009-11-30 10:50:00,23.4,23.42,23.36,23.41,33900.0,23.4,23.42,23.36,23.41,33900.0
2009-11-30 11:00:00,23.4,23.41,23.29,23.29,124900.0,23.4,23.41,23.29,23.29,124900.0
2009-11-30 11:10:00,23.3,23.32,23.29,23.3,36500.0,23.3,23.32,23.29,23.3,36500.0
2009-11-30 11:20:00,23.31,23.32,23.24,23.29,127100.0,23.31,23.32,23.24,23.29,127100.0
2009-11-30 11:30:00,23.29,23.3,23.2,23.22,100600.0,23.29,23.3,23.2,23.22,100600.0
2009-11-30 11:40:00,23.22,23.23,23.14,23.17,105500.0,23.22,23.23,23.14,23.17,105500.0
2009-11-30 11:50:00,23.17,23.18,23.13,23.16,32700.0,23.17,23.18,23.13,23.16,32700.0
2009-11-30 12:00:00,23.16,23.19,23.13,23.17,26700.0,23.16,23.19,23.13,23.17,26700.0
2009-11-30 12:10:00,23.17,23.2,23.16,23.19,56500.0,23.17,23.2,23.16,23.19,56500.0
2009-11-30 12:20:00,23.18,23.25,23.18,23.23,66400.0,23.18,23.25,23.18,23.23,66400.0
2009-11-30 12:30:00,23.23,23.24,23.16,23.2,16400.0,23.23,23.24,23.16,23.2,16400.0
2009-11-30 12:40:00,23.2,23.21,23.2,23.2,13000.0,23.2,23.21,23.2,23.2,13000.0
2009-11-30 12:50:00,23.2,23.21,23.08,23.08,136300.0,23.2,23.21,23.08,23.08,136300.0
2009-11-30 13:00:00,23.09,23.14,23.07,23.09,68200.0,23.09,23.14,23.07,23.09,68200.0
2009-11-30 13:10:00,23.1,23.11,23.1,23.11,10400.0,23.1,23.11,23.1,23.11,10400.0
2009-11-30 13:20:00,23.11,23.16,23.11,23.16,12000.0,23.11,23.16,23.11,23.16,12000.0
2009-11-30 13:30:00,23.16,23.18,23.14,23.15,25300.0,23.16,23.18,23.14,23.15,25300.0
2009-11-30 13:40:00,23.16,23.16,23.12,23.14,24600.0,23.16,23.16,23.12,23.14,24600.0
2009-11-30 13:50:00,23.15,23.2,23.15,23.17,34200.0,23.15,23.2,23.15,23.17,34200.0
2009-11-30 14:00:00,23.17,23.23,23.17,23.21,99900.0,23.17,23.23,23.17,23.21,99900.0
2009-11-30 14:10:00,23.22,23.22,23.18,23.21,37100.0,23.22,23.22,23.18,23.21,37100.0
2009-11-30 14:20:00,23.21,23.23,23.18,23.23,29800.0,23.21,23.23,23.18,23.23,29800.0
2009-11-30 14:30:00,23.23,23.26,23.21,23.25,82800.0,23.23,23.26,23.21,23.25,82800.0
2009-11-30 14:40:00,23.25,23.27,23.21,23.26,75300.0,23.25,23.27,23.21,23.26,75300.0
2009-11-30 14:50:00,23.26,23.3,23.25,23.3,129900.0,23.26,23.3,23.25,23.3,129900.0
2009-11-30 15:00:00,23.3,23.36,23.29,23.36,69300.0,23.3,23.36,23.29,23.36,69300.0
2009-11-30 15:10:00,23.36,23.37,23.29,23.35,131400.0,23.36,23.37,23.29,23.35,131400.0
2009-11-30 15:20:00,23.34,23.35,23.3,23.33,103800.0,23.34,23.35,23.3,23.33,103800.0
2009-11-30 15:30:00,23.33,23.39,23.33,23.35,127300.0,23.33,23.39,23.33,23.35,127300.0
2009-11-30 15:40:00,23.35,23.4,23.34,23.38,107800.0,23.35,23.4,23.34,23.38,107800.0
2009-11-30 15:50:00,23.38,23.48,23.38,23.45,374600.0,23.38,23.48,23.38,23.45,374600.0
2009-12-01 09:30:00,23.59,23.79,23.51,23.78,109100.0,23.59,23.79,23.51,23.78,109100.0
2009-12-01 09:40:00,23.79,23.86,23.78,23.82,84900.0,23.79,23.86,23.78,23.82,84900.0
2009-12-01 09:50:00,23.82,23.88,23.81,23.84,41400.0,23.82,23.88,23.81,23.84,41400.0
2009-12-01 10:00:00,23.83,23.93,23.79,23.85,151700.0,23.83,23.93,23.79,23.85,151700.0
2009-12-01 10:10:00,23.85,23.95,23.8,23.86,54200.0,23.85,23.95,23.8,23.86,54200.0
2009-12-01 10:20:00,23.86,23.96,23.84,23.95,58300.0,23.86,23.96,23.84,23.95,58300.0
2009-12-01 10:30:00,23.95,24.02,23.92,23.94,60100.0,23.95,24.02,23.92,23.94,60100.0
2009-12-01 10:40:00,23.94,23.97,23.93,23.97,33600.0,23.94,23.97,23.93,23.97,33600.0
2009-12-01 10:50:00,23.97,23.99,23.94,23.99,34400.0,23.97,23.99,23.94,23.99,34400.0
2009-12-01 11:00:00,23.99,24.07,23.99,24.03,217000.0,23.99,24.07,23.99,24.03,217000.0
2009-12-01 11:10:00,24.03,24.04,24.0,24.02,42200.0,24.03,24.04,24.0,24.02,42200.0
2009-12-01 11:20:00,24.03,24.1,24.03,24.09,77200.0,24.03,24.1,24.03,24.09,77200.0
2009-12-01 11:30:00,24.08,24.11,24.03,24.03,61600.0,24.08,24.11,24.03,24.03,61600.0
2009-12-01 11:40:00,24.03,24.07,23.97,23.97,54200.0,24.03,24.07,23.97,23.97,54200.0
2009-12-01 11:50:00,23.97,24.06,23.96,24.05,55500.0,23.97,24.06,23.96,24.05,55500.0
2009-12-01 12:00:00,24.05,24.11,24.01,24.03,81800.0,24.05,24.11,24.01,24.03,81800.0
2009-12-01 12:10:00,24.03,24.05,24.03,24.05,16200.0,24.03,24.05,24.03,24.05,16200.0
2009-12-01 12:20:00,24.05,24.1,24.04,24.05,37600.0,24.05,24.1,24.04,24.05,37600.0
2009-12-01 12:30:00,24.05,24.06,24.0,24.0,42300.0,24.05,24.06,24.0,24.0,42300.0
2009-12-01 12:40:00,24.0,24.01,23.98,24.01,29800.0,24.0,24.01,23.98,24.01,29800.0
2009-12-01 12:50:00,24.0,24.01,24.0,24.01,42300.0,24.0,24.01,24.0,24.01,42300.0
2009-12-01 13:00:00,24.01,24.06,24.0,24.02,40400.0,24.01,24.06,24.0,24.02,40400.0
2009-12-01 13:10:00,24.02,24.03,24.02,24.03,12800.0,24.02,24.03,24.02,24.03,12800.0
2009-12-01 13:20:00,24.02,24.05,24.02,24.05,51600.0,24.02,24.05,24.02,24.05,51600.0
2009-12-01 13:30:00,24.05,24.05,24.03,24.04,26600.0,24.05,24.05,24.03,24.04,26600.0
2009-12-01 13:40:00,24.05,24.07,24.04,24.07,40000.0,24.05,24.07,24.04,24.07,40000.0
2009-12-01 13:50:00,24.07,24.07,24.03,24.04,25100.0,24.07,24.07,24.03,24.04,25100.0
2009-12-01 14:00:00,24.04,24.04,24.02,24.02,30100.0,24.04,24.04,24.02,24.02,30100.0
2009-12-01 14:10:00,24.03,24.03,24.01,24.01,28000.0,24.03,24.03,24.01,24.01,28000.0
2009-12-01 14:20:00,24.02,24.04,24.01,24.03,53400.0,24.02,24.04,24.01,24.03,53400.0
2009-12-01 14:30:00,24.03,24.1,24.03,24.09,68500.0,24.03,24.1,24.03,24.09,68500.0
2009-12-01 14:40:00,24.1,24.1,24.06,24.07,72000.0,24.1,24.1,24.06,24.07,72000.0
2009-12-01 14:50:00,24.07,24.07,24.01,24.05,57500.0,24.07,24.07,24.01,24.05,57500.0
2009-12-01 15:00:00,24.06,24.08,24.04,24.08,163100.0,24.06,24.08,24.04,24.08,163100.0
2009-12-01 15:10:00,24.07,24.08,24.02,24.05,138500.0,24.07,24.08,24.02,24.05,138500.0
2009-12-01 15:20:00,24.06,24.08,24.04,24.06,117400.0,24.06,24.08,24.04,24.06,117400.0
2009-12-01 15:30:00,24.05,24.06,23.93,23.94,199700.0,24.05,24.06,23.93,23.94,199700.0
2009-12-01 15:40:00,23.93,24.02,23.92,24.01,321200.0,23.93,24.02,23.92,24.01,321200.0
2009-12-01 15:50:00,24.01,24.02,23.94,23.96,444600.0,24.01,24.02,23.94,23.96,444600.0
2009-12-02 09:30:00,23.97,23.98,23.72,23.78,229800.0,23.97,23.98,23.72,23.78,229800.0
2009-12-02 09:40:00,23.8,23.8,23.58,23.6,210800.0,23.8,23.8,23.58,23.6,210800.0
2009-12-02 09:50:00,23.61,23.76,23.3,23.51,269200.0,23.61,23.76,23.3,23.51,269200.0
2009-12-02 10:00:00,23.51,23.66,23.49,23.66,229200.0,23.51,23.66,23.49,23.66,229200.0
2009-12-02 10:10:00,23.66,23.8,23.66,23.75,100200.0,23.66,23.8,23.66,23.75,100200.0
2009-12-02 10:20:00,23.75,23.75,23.65,23.69,137500.0,23.75,23.75,23.65,23.69,137500.0
2009-12-02 10:30:00,23.69,23.74,23.61,23.73,153900.0,23.69,23.74,23.61,23.73,153900.0
2009-12-02 10:40:00,23.74,23.8,23.74,23.79,100300.0,23.74,23.8,23.74,23.79,100300.0
2009-12-02 10:50:00,23.79,23.8,23.69,23.72,116400.0,23.79,23.8,23.69,23.72,116400.0
2009-12-02 11:00:00,23.71,23.74,23.68,23.68,77800.0,23.71,23.74,23.68,23.68,77800.0
2009-12-02 11:10:00,23.68,23.68,23.53,23.56,111300.0,23.68,23.68,23.53,23.56,111300.0
2009-12-02 11:20:00,23.57,23.62,23.51,23.61,148400.0,23.57,23.62,23.51,23.61,148400.0
2009-12-02 11:30:00,23.6,23.62,23.59,23.61,44200.0,23.6,23.62,23.59,23.61,44200.0
2009-12-02 11:40:00,23.62,23.65,23.6,23.61,82000.0,23.62,23.65,23.6,23.61,82000.0
2009-12-02 11:50:00,23.61,23.61,23.49,23.53,134200.0,23.61,23.61,23.49,23.53,134200.0
2009-12-02 12:00:00,23.53,23.56,23.51,23.53,62200.0,23.53,23.56,23.51,23.53,62200.0
2009-12-02 12:10:00,23.52,23.61,23.5,23.5,108000.0,23.52,23.61,23.5,23.5,108000.0
2009-12-02 12:20:00,23.5,23.52,23.4,23.51,172700.0,23.5,23.52,23.4,23.51,172700.0
2009-12-02 12:30:00,23.51,23.54,23.5,23.51,61800.0,23.51,23.54,23.5,23.51,61800.0
2009-12-02 12:40:00,23.51,23.52,23.48,23.48,76500.0,23.51,23.52,23.48,23.48,76500.0
2009-12-02 12:50:00,23.48,23.57,23.48,23.57,54000.0,23.48,23.57,23.48,23.57,54000.0
2009-12-02 13:00:00,23.56,23.62,23.54,23.62,105900.0,23.56,23.62,23.54,23.62,105900.0
2009-12-02 13:10:00,23.61,23.68,23.61,23.68,38000.0,23.61,23.68,23.61,23.68,38000.0
2009-12-02 13:20:00,23.68,23.72,23.67,23.7,114200.0,23.68,23.72,23.67,23.7,114200.0
2009-12-02 13:30:00,23.69,23.7,23.62,23.66,114300.0,23.69,23.7,23.62,23.66,114300.0
2009-12-02 13:40:00,23.66,23.72,23.65,23.71,142000.0,23.66,23.72,23.65,23.71,142000.0
2009-12-02 13:50:00,23.71,23.73,23.69,23.71,70900.0,23.71,23.73,23.69,23.71,70900.0
2009-12-02 14:00:00,23.71,23.77,23.68,23.74,215000.0,23.71,23.77,23.68,23.74,215000.0
2009-12-02 14:10:00,23.75,23.78,23.68,23.74,231300.0,23.75,23.78,23.68,23.74,231300.0
2009-12-02 14:20:00,23.75,23.8,23.74,23.8,88300.0,23.75,23.8,23.74,23.8,88300.0
2009-12-02 14:30:00,23.79,23.9,23.79,23.85,247000.0,23.79,23.9,23.79,23.85,247000.0
2009-12-02 14:40:00,23.85,23.95,23.84,23.94,262600.0,23.85,23.95,23.84,23.94,262600.0
2009-12-02 14:50:00,23.94,24.0,23.94,23.99,183500.0,23.94,24.0,23.94,23.99,183500.0
2009-12-02 15:00:00,24.0,24.01,23.96,23.97,138300.0,24.0,24.01,23.96,23.97,138300.0
2009-12-02 15:10:00,23.96,23.97,23.92,23.92,41400.0,23.96,23.97,23.92,23.92,41400.0
2009-12-02 15:20:00,23.93,23.97,23.92,23.94,159900.0,23.93,23.97,23.92,23.94,159900.0
2009-12-02 15:30:00,23.94,23.95,23.87,23.95,256000.0,23.94,23.95,23.87,23.95,256000.0
2009-12-02 15:40:00,23.95,23.98,23.94,23.96,112100.0,23.95,23.98,23.94,23.96,112100.0
2009-12-02 15:50:00,23.96,23.97,23.91,23.91,140100.0,23.96,23.97,23.91,23.91,140100.0
2009-12-03 09:30:00,23.67,24.17,23.67,24.14,115000.0,23.67,24.17,23.67,24.14,115000.0
2009-12-03 09:40:00,24.14,24.42,24.14,24.34,178200.0,24.14,24.42,24.14,24.34,178200.0
2009-12-03 09:50:00,24.34,24.43,24.34,24.4,156500.0,24.34,24.43,24.34,24.4,156500.0
2009-12-03 10:00:00,24.4,24.4,24.15,24.26,212500.0,24.4,24.4,24.15,24.26,212500.0
2009-12-03 10:10:00,24.27,24.28,23.97,24.01,219000.0,24.27,24.28,23.97,24.01,219000.0
2009-12-03 10:20:00,24.0,24.04,23.92,24.02,139900.0,24.0,24.04,23.92,24.02,139900.0
2009-12-03 10:30:00,24.02,24.02,23.96,23.98,70500.0,24.02,24.02,23.96,23.98,70500.0
2009-12-03 10:40:00,23.97,24.0,23.89,23.98,84500.0,23.97,24.0,23.89,23.98,84500.0
2009-12-03 10:50:00,23.98,24.05,23.97,24.0,263300.0,23.98,24.05,23.97,24.0,263300.0
2009-12-03 11:00:00,24.01,24.15,24.0,24.1,131700.0,24.01,24.15,24.0,24.1,131700.0
2009-12-03 11:10:00,24.1,24.1,24.02,24.05,134700.0,24.1,24.1,24.02,24.05,134700.0
2009-12-03 11:20:00,24.04,24.11,24.03,24.1,18800.0,24.04,24.11,24.03,24.1,18800.0
2009-12-03 11:30:00,24.11,24.15,24.09,24.09,49200.0,24.11,24.15,24.09,24.09,49200.0
2009-12-03 11:40:00,24.09,24.14,24.07,24.13,24200.0,24.09,24.14,24.07,24.13,24200.0
2009-12-03 11:50:00,24.13,24.17,24.04,24.15,143800.0,24.13,24.17,24.04,24.15,143800.0
2009-12-03 12:00:00,24.15,24.22,24.14,24.21,54800.0,24.15,24.22,24.14,24.21,54800.0
2009-12-03 12:10:00,24.21,24.23,24.2,24.21,43500.0,24.21,24.23,24.2,24.21,43500.0
2009-12-03 12:20:00,24.21,24.23,24.17,24.17,61900.0,24.21,24.23,24.17,24.17,61900.0
2009-12-03 12:30:00,24.17,24.18,24.16,24.17,26600.0,24.17,24.18,24.16,24.17,26600.0
2009-12-03 12:40:00,24.17,24.19,24.16,24.19,33200.0,24.17,24.19,24.16,24.19,33200.0
2009-12-03 12:50:00,24.19,24.2,24.17,24.17,20600.0,24.19,24.2,24.17,24.17,20600.0
2009-12-03 13:00:00,24.17,24.17,24.16,24.16,18000.0,24.17,24.17,24.16,24.16,18000.0
2009-12-03 13:10:00,24.16,24.18,24.16,24.17,28900.0,24.16,24.18,24.16,24.17,28900.0
2009-12-03 13:20:00,24.16,24.17,24.12,24.13,42800.0,24.16,24.17,24.12,24.13,42800.0
2009-12-03 13:30:00,24.13,24.19,24.12,24.18,103600.0,24.13,24.19,24.12,24.18,103600.0
2009-12-03 13:40:00,24.18,24.19,24.15,24.19,44200.0,24.18,24.19,24.15,24.19,44200.0
2009-12-03 13:50:00,24.19,24.22,24.16,24.17,35200.0,24.19,24.22,24.16,24.17,35200.0
2009-12-03 14:00:00,24.16,24.17,24.12,24.14,82400.0,24.16,24.17,24.12,24.14,82400.0
2009-12-03 14:10:00,24.13,24.14,24.12,24.14,83600.0,24.13,24.14,24.12,24.14,83600.0
2009-12-03 14:20:00,24.13,24.16,24.12,24.13,76300.0,24.13,24.16,24.12,24.13,76300.0
2009-12-03 14:30:00,24.13,24.14,24.12,24.13,18400.0,24.13,24.14,24.12,24.13,18400.0
2009-12-03 14:40:00,24.13,24.17,24.12,24.13,62400.0,24.13,24.17,24.12,24.13,62400.0
2009-12-03 14:50:00,24.13,24.17,24.1,24.1,86000.0,24.13,24.17,24.1,24.1,86000.0
2009-12-03 15:00:00,24.1,24.11,24.07,24.09,58000.0,24.1,24.11,24.07,24.09,58000.0
2009-12-03 15:10:00,24.09,24.1,24.08,24.08,42300.0,24.09,24.1,24.08,24.08,42300.0
2009-12-03 15:20:00,24.08,24.08,24.0,24.0,75500.0,24.08,24.08,24.0,24.0,75500.0
2009-12-03 15:30:00,24.0,24.05,24.0,24.0,78700.0,24.0,24.05,24.0,24.0,78700.0
2009-12-03 15:40:00,24.0,24.05,24.0,24.04,322200.0,24.0,24.05,24.0,24.04,322200.0
2009-12-03 15:50:00,24.04,24.05,23.9,23.91,289100.0,24.04,24.05,23.9,23.91,289100.0
2009-12-04 09:30:00,24.34,24.68,23.86,24.19,379600.0,24.34,24.68,23.86,24.19,379600.0
2009-12-04 09:40:00,24.19,24.49,24.13,24.48,393600.0,24.19,24.49,24.13,24.48,393600.0
2009-12-04 09:50:00,24.48,24.82,24.45,24.76,366400.0,24.48,24.82,24.45,24.76,366400.0
2009-12-04 10:00:00,24.77,24.82,24.58,24.64,187900.0,24.77,24.82,24.58,24.64,187900.0
2009-12-04 10:10:00,24.65,24.7,24.63,24.7,144500.0,24.65,24.7,24.63,24.7,144500.0
2009-12-04 10:20:00,24.7,24.83,24.7,24.81,121800.0,24.7,24.83,24.7,24.81,121800.0
2009-12-04 10:30:00,24.81,24.82,24.72,24.82,179800.0,24.81,24.82,24.72,24.82,179800.0
2009-12-04 10:40:00,24.82,24.87,24.74,24.81,85000.0,24.82,24.87,24.74,24.81,85000.0
2009-12-04 10:50:00,24.81,24.85,24.73,24.76,235900.0,24.81,24.85,24.73,24.76,235900.0
2009-12-04 11:00:00,24.75,24.84,24.68,24.83,162300.0,24.75,24.84,24.68,24.83,162300.0
2009-12-04 11:10:00,24.83,24.83,24.73,24.75,61300.0,24.83,24.83,24.73,24.75,61300.0
2009-12-04 11:20:00,24.76,24.88,24.75,24.78,132200.0,24.76,24.88,24.75,24.78,132200.0
2009-12-04 11:30:00,24.77,24.78,24.69,24.76,267600.0,24.77,24.78,24.69,24.76,267600.0
2009-12-04 11:40:00,24.75,24.75,24.44,24.47,681300.0,24.75,24.75,24.44,24.47,681300.0
2009-12-04 11:50:00,24.47,24.55,24.4,24.48,133000.0,24.47,24.55,24.4,24.48,133000.0
2009-12-04 12:00:00,24.47,24.5,24.44,24.46,50400.0,24.47,24.5,24.44,24.46,50400.0
2009-12-04 12:10:00,24.45,24.5,24.4,24.4,50800.0,24.45,24.5,24.4,24.4,50800.0
2009-12-04 12:20:00,24.4,24.43,24.34,24.41,33900.0,24.4,24.43,24.34,24.41,33900.0
2009-12-04 12:30:00,24.41,24.5,24.41,24.5,47600.0,24.41,24.5,24.41,24.5,47600.0
2009-12-04 12:40:00,24.49,24.51,24.46,24.47,39600.0,24.49,24.51,24.46,24.47,39600.0
2009-12-04 12:50:00,24.47,24.53,24.47,24.49,41800.0,24.47,24.53,24.47,24.49,41800.0
2009-12-04 13:00:00,24.49,24.53,24.48,24.52,36600.0,24.49,24.53,24.48,24.52,36600.0
2009-12-04 13:10:00,24.51,24.53,24.47,24.53,34100.0,24.51,24.53,24.47,24.53,34100.0
2009-12-04 13:20:00,24.52,24.67,24.51,24.67,285900.0,24.52,24.67,24.51,24.67,285900.0
2009-12-04 13:30:00,24.67,24.75,24.66,24.74,158300.0,24.67,24.75,24.66,24.74,158300.0
2009-12-04 13:40:00,24.73,24.79,24.7,24.78,251400.0,24.73,24.79,24.7,24.78,251400.0
2009-12-04 13:50:00,24.79,24.86,24.75,24.83,401300.0,24.79,24.86,24.75,24.83,401300.0
2009-12-04 14:00:00,24.82,24.93,24.8,24.88,380500.0,24.82,24.93,24.8,24.88,380500.0
2009-12-04 14:10:00,24.88,24.98,24.81,24.84,492600.0,24.88,24.98,24.81,24.84,492600.0
2009-12-04 14:20:00,24.83,24.85,24.68,24.84,220600.0,24.83,24.85,24.68,24.84,220600.0
2009-12-04 14:30:00,24.84,25.01,24.84,25.0,221600.0,24.84,25.01,24.84,25.0,221600.0
2009-12-04 14:40:00,25.0,25.02,24.92,24.95,262200.0,25.0,25.02,24.92,24.95,262200.0
2009-12-04 14:50:00,24.95,25.03,24.92,25.02,93800.0,24.95,25.03,24.92,25.02,93800.0
2009-12-04 15:00:00,25.02,25.02,24.97,24.99,133300.0,25.02,25.02,24.97,24.99,133300.0
2009-12-04 15:10:00,24.98,25.03,24.98,25.01,90000.0,24.98,25.03,24.98,25.01,90000.0
2009-12-04 15:20:00,25.02,25.07,25.0,25.03,146500.0,25.02,25.07,25.0,25.03,146500.0
2009-12-04 15:30:00,25.04,25.04,24.98,24.99,145700.0,25.04,25.04,24.98,24.99,145700.0
2009-12-04 15:40:00,24.99,24.99,24.94,24.98,146900.0,24.99,24.99,24.94,24.98,146900.0
2009-12-04 15:50:00,24.97,24.98,24.93,24.95,422000.0,24.97,24.98,24.93,24.95,422000.0
2009-12-07 09:30:00,24.75,24.92,24.63,24.8,67100.0,24.75,24.92,24.63,24.8,67100.0
2009-12-07 09:40:00,24.81,25.02,24.79,24.97,72500.0,24.81,25.02,24.79,24.97,72500.0
2009-12-07 09:50:00,24.97,24.99,24.9,24.93,57900.0,24.97,24.99,24.9,24.93,57900.0
2009-12-07 10:00:00,24.92,24.96,24.78,24.82,61100.0,24.92,24.96,24.78,24.82,61100.0
2009-12-07 10:10:00,24.81,24.92,24.81,24.92,39300.0,24.81,24.92,24.81,24.92,39300.0
2009-12-07 10:20:00,24.92,24.95,24.85,24.87,33700.0,24.92,24.95,24.85,24.87,33700.0
2009-12-07 10:30:00,24.87,24.95,24.87,24.92,37400.0,24.87,24.95,24.87,24.92,37400.0
2009-12-07 10:40:00,24.92,24.92,24.84,24.9,38100.0,24.92,24.92,24.84,24.9,38100.0
2009-12-07 10:50:00,24.91,24.91,24.81,24.81,30200.0,24.91,24.91,24.81,24.81,30200.0
2009-12-07 11:00:00,24.81,24.82,24.75,24.77,35200.0,24.81,24.82,24.75,24.77,35200.0
2009-12-07 11:10:00,24.77,24.84,24.76,24.78,50400.0,24.77,24.84,24.76,24.78,50400.0
2009-12-07 11:20:00,24.79,24.87,24.78,24.81,96300.0,24.79,24.87,24.78,24.81,96300.0
2009-12-07 11:30:00,24.81,24.88,24.81,24.85,50000.0,24.81,24.88,24.81,24.85,50000.0
2009-12-07 11:40:00,24.85,24.85,24.8,24.82,32100.0,24.85,24.85,24.8,24.82,32100.0
2009-12-07 11:50:00,24.82,24.83,24.76,24.76,35300.0,24.82,24.83,24.76,24.76,35300.0
2009-12-07 12:00:00,24.77,24.77,24.71,24.73,21900.0,24.77,24.77,24.71,24.73,21900.0
2009-12-07 12:10:00,24.73,24.77,24.7,24.77,50900.0,24.73,24.77,24.7,24.77,50900.0
2009-12-07 12:20:00,24.77,24.78,24.74,24.75,66000.0,24.77,24.78,24.74,24.75,66000.0
2009-12-07 12:30:00,24.75,24.83,24.75,24.79,37300.0,24.75,24.83,24.75,24.79,37300.0
2009-12-07 12:40:00,24.8,24.82,24.75,24.76,45400.0,24.8,24.82,24.75,24.76,45400.0
2009-12-07 12:50:00,24.76,24.77,24.76,24.77,13500.0,24.76,24.77,24.76,24.77,13500.0
2009-12-07 13:00:00,24.77,24.79,24.74,24.76,54300.0,24.77,24.79,24.74,24.76,54300.0
2009-12-07 13:10:00,24.76,24.78,24.75,24.78,56300.0,24.76,24.78,24.75,24.78,56300.0
2009-12-07 13:20:00,24.78,24.8,24.76,24.76,28400.0,24.78,24.8,24.76,24.76,28400.0
2009-12-07 13:30:00,24.77,24.8,24.75,24.76,32600.0,24.77,24.8,24.75,24.76,32600.0
2009-12-07 13:40:00,24.75,24.78,24.75,24.75,17300.0,24.75,24.78,24.75,24.75,17300.0
2009-12-07 13:50:00,24.75,24.77,24.71,24.76,33000.0,24.75,24.77,24.71,24.76,33000.0
2009-12-07 14:00:00,24.75,24.76,24.72,24.72,37300.0,24.75,24.76,24.72,24.72,37300.0
2009-12-07 14:10:00,24.73,24.75,24.69,24.71,32400.0,24.73,24.75,24.69,24.71,32400.0
2009-12-07 14:20:00,24.7,24.72,24.67,24.71,31100.0,24.7,24.72,24.67,24.71,31100.0
2009-12-07 14:30:00,24.7,24.7,24.56,24.64,73200.0,24.7,24.7,24.56,24.64,73200.0
2009-12-07 14:40:00,24.64,24.64,24.57,24.59,41000.0,24.64,24.64,24.57,24.59,41000.0
2009-12-07 14:50:00,24.6,24.7,24.59,24.7,206700.0,24.6,24.7,24.59,24.7,206700.0
2009-12-07 15:00:00,24.7,24.75,24.68,24.73,167800.0,24.7,24.75,24.68,24.73,167800.0
2009-12-07 15:10:00,24.74,24.78,24.74,24.75,56800.0,24.74,24.78,24.74,24.75,56800.0
2009-12-07 15:20:00,24.75,24.76,24.71,24.73,90600.0,24.75,24.76,24.71,24.73,90600.0
2009-12-07 15:30:00,24.73,24.81,24.73,24.76,101700.0,24.73,24.81,24.73,24.76,101700.0
2009-12-07 15:40:00,24.75,24.81,24.74,24.75,117700.0,24.75,24.81,24.74,24.75,117700.0
2009-12-07 15:50:00,24.74,24.79,24.72,24.73,238600.0,24.74,24.79,24.72,24.73,238600.0
2009-12-08 09:30:00,24.66,24.67,24.23,24.34,125800.0,24.66,24.67,24.23,24.34,125800.0
2009-12-08 09:40:00,24.33,24.36,24.19,24.28,100500.0,24.33,24.36,24.19,24.28,100500.0
2009-12-08 09:50:00,24.29,24.42,24.24,24.41,79900.0,24.29,24.42,24.24,24.41,79900.0
2009-12-08 10:00:00,24.41,24.54,24.38,24.51,85100.0,24.41,24.54,24.38,24.51,85100.0
2009-12-08 10:10:00,24.51,24.56,24.51,24.55,62900.0,24.51,24.56,24.51,24.55,62900.0
2009-12-08 10:20:00,24.57,24.62,24.51,24.51,46800.0,24.57,24.62,24.51,24.51,46800.0
2009-12-08 10:30:00,24.52,24.54,24.48,24.53,40200.0,24.52,24.54,24.48,24.53,40200.0
2009-12-08 10:40:00,24.53,24.55,24.36,24.37,153600.0,24.53,24.55,24.36,24.37,153600.0
2009-12-08 10:50:00,24.38,24.5,24.31,24.48,106200.0,24.38,24.5,24.31,24.48,106200.0
2009-12-08 11:00:00,24.47,24.54,24.44,24.51,38200.0,24.47,24.54,24.44,24.51,38200.0
2009-12-08 11:10:00,24.51,24.6,24.5,24.51,31300.0,24.51,24.6,24.5,24.51,31300.0
2009-12-08 11:20:00,24.51,24.57,24.49,24.56,28500.0,24.51,24.57,24.49,24.56,28500.0
2009-12-08 11:30:00,24.55,24.59,24.5,24.58,34400.0,24.55,24.59,24.5,24.58,34400.0
2009-12-08 11:40:00,24.58,24.69,24.57,24.65,44300.0,24.58,24.69,24.57,24.65,44300.0
2009-12-08 11:50:00,24.65,24.7,24.61,24.65,28600.0,24.65,24.7,24.61,24.65,28600.0
2009-12-08 12:00:00,24.65,24.68,24.64,24.64,21300.0,24.65,24.68,24.64,24.64,21300.0
2009-12-08 12:10:00,24.64,24.66,24.54,24.55,42500.0,24.64,24.66,24.54,24.55,42500.0
2009-12-08 12:20:00,24.56,24.61,24.55,24.6,25900.0,24.56,24.61,24.55,24.6,25900.0
2009-12-08 12:30:00,24.6,24.61,24.56,24.58,45600.0,24.6,24.61,24.56,24.58,45600.0
2009-12-08 12:40:00,24.59,24.61,24.58,24.58,34400.0,24.59,24.61,24.58,24.58,34400.0
2009-12-08 12:50:00,24.58,24.64,24.57,24.64,39200.0,24.58,24.64,24.57,24.64,39200.0
2009-12-08 13:00:00,24.64,24.67,24.57,24.61,43200.0,24.64,24.67,24.57,24.61,43200.0
2009-12-08 13:10:00,24.61,24.62,24.55,24.56,39600.0,24.61,24.62,24.55,24.56,39600.0
2009-12-08 13:20:00,24.56,24.57,24.5,24.5,23700.0,24.56,24.57,24.5,24.5,23700.0
2009-12-08 13:30:00,24.5,24.54,24.5,24.51,20400.0,24.5,24.54,24.5,24.51,20400.0
2009-12-08 13:40:00,24.51,24.56,24.48,24.5,53100.0,24.51,24.56,24.48,24.5,53100.0
2009-12-08 13:50:00,24.5,24.52,24.49,24.5,30600.0,24.5,24.52,24.49,24.5,30600.0
2009-12-08 14:00:00,24.5,24.52,24.48,24.52,18100.0,24.5,24.52,24.48,24.52,18100.0
2009-12-08 14:10:00,24.52,24.55,24.49,24.5,47900.0,24.52,24.55,24.49,24.5,47900.0
2009-12-08 14:20:00,24.5,24.51,24.46,24.49,58300.0,24.5,24.51,24.46,24.49,58300.0
2009-12-08 14:30:00,24.48,24.53,24.45,24.48,54000.0,24.48,24.53,24.45,24.48,54000.0
2009-12-08 14:40:00,24.49,24.51,24.44,24.46,59000.0,24.49,24.51,24.44,24.46,59000.0
2009-12-08 14:50:00,24.47,24.47,24.39,24.47,94100.0,24.47,24.47,24.39,24.47,94100.0
2009-12-08 15:00:00,24.47,24.51,24.47,24.5,38300.0,24.47,24.51,24.47,24.5,38300.0
2009-12-08 15:10:00,24.51,24.56,24.5,24.53,82100.0,24.51,24.56,24.5,24.53,82100.0
2009-12-08 15:20:00,24.54,24.57,24.52,24.55,54800.0,24.54,24.57,24.52,24.55,54800.0
2009-12-08 15:30:00,24.54,24.54,24.5,24.51,42700.0,24.54,24.54,24.5,24.51,42700.0
2009-12-08 15:40:00,24.51,24.56,24.5,24.56,96000.0,24.51,24.56,24.5,24.56,96000.0
2009-12-08 15:50:00,24.55,24.56,24.5,24.5,147000.0,24.55,24.56,24.5,24.5,147000.0
2009-12-09 09:30:00,24.29,24.43,24.07,24.07,261700.0,24.29,24.43,24.07,24.07,261700.0
2009-12-09 09:40:00,24.07,24.07,23.86,23.91,236000.0,24.07,24.07,23.86,23.91,236000.0
2009-12-09 09:50:00,23.91,23.95,23.84,23.92,198200.0,23.91,23.95,23.84,23.92,198200.0
2009-12-09 10:00:00,23.91,24.09,23.91,24.09,170000.0,23.91,24.09,23.91,24.09,170000.0
2009-12-09 10:10:00,24.09,24.09,24.01,24.05,226200.0,24.09,24.09,24.01,24.05,226200.0
2009-12-09 10:20:00,24.05,24.05,23.94,24.0,111800.0,24.05,24.05,23.94,24.0,111800.0
2009-12-09 10:30:00,24.0,24.0,23.9,23.96,298400.0,24.0,24.0,23.9,23.96,298400.0
2009-12-09 10:40:00,23.96,24.03,23.95,24.01,253900.0,23.96,24.03,23.95,24.01,253900.0
2009-12-09 10:50:00,24.0,24.06,23.96,23.96,142900.0,24.0,24.06,23.96,23.96,142900.0
2009-12-09 11:00:00,23.97,24.01,23.93,23.98,151300.0,23.97,24.01,23.93,23.98,151300.0
2009-12-09 11:10:00,23.98,24.0,23.93,23.93,59300.0,23.98,24.0,23.93,23.93,59300.0
2009-12-09 11:20:00,23.93,23.94,23.86,23.86,67200.0,23.93,23.94,23.86,23.86,67200.0
2009-12-09 11:30:00,23.86,23.86,23.78,23.78,146100.0,23.86,23.86,23.78,23.78,146100.0
2009-12-09 11:40:00,23.79,23.81,23.75,23.79,104200.0,23.79,23.81,23.75,23.79,104200.0
2009-12-09 11:50:00,23.79,23.8,23.76,23.79,81700.0,23.79,23.8,23.76,23.79,81700.0
2009-12-09 12:00:00,23.79,23.79,23.72,23.72,98500.0,23.79,23.79,23.72,23.72,98500.0
2009-12-09 12:10:00,23.72,23.75,23.64,23.65,304600.0,23.72,23.75,23.64,23.65,304600.0
2009-12-09 12:20:00,23.65,23.66,23.6,23.65,88900.0,23.65,23.66,23.6,23.65,88900.0
2009-12-09 12:30:00,23.65,23.7,23.64,23.67,145700.0,23.65,23.7,23.64,23.67,145700.0
2009-12-09 12:40:00,23.68,23.7,23.67,23.67,46700.0,23.68,23.7,23.67,23.67,46700.0
2009-12-09 12:50:00,23.68,23.7,23.67,23.7,54000.0,23.68,23.7,23.67,23.7,54000.0
2009-12-09 13:00:00,23.69,23.73,23.66,23.72,114800.0,23.69,23.73,23.66,23.72,114800.0
2009-12-09 13:10:00,23.73,23.74,23.7,23.73,54200.0,23.73,23.74,23.7,23.73,54200.0
2009-12-09 13:20:00,23.73,23.75,23.71,23.74,97300.0,23.73,23.75,23.71,23.74,97300.0
2009-12-09 13:30:00,23.74,23.75,23.72,23.75,261000.0,23.74,23.75,23.72,23.75,261000.0
2009-12-09 13:40:00,23.75,23.75,23.7,23.72,102800.0,23.75,23.75,23.7,23.72,102800.0
2009-12-09 13:50:00,23.73,23.76,23.71,23.74,109800.0,23.73,23.76,23.71,23.74,109800.0
2009-12-09 14:00:00,23.74,23.75,23.72,23.75,69700.0,23.74,23.75,23.72,23.75,69700.0
2009-12-09 14:10:00,23.74,23.75,23.73,23.75,98900.0,23.74,23.75,23.73,23.75,98900.0
2009-12-09 14:20:00,23.75,23.75,23.72,23.72,111900.0,23.75,23.75,23.72,23.72,111900.0
2009-12-09 14:30:00,23.72,23.76,23.72,23.75,68700.0,23.72,23.76,23.72,23.75,68700.0
2009-12-09 14:40:00,23.75,23.75,23.74,23.75,70300.0,23.75,23.75,23.74,23.75,70300.0
2009-12-09 14:50:00,23.75,23.76,23.73,23.73,106100.0,23.75,23.76,23.73,23.73,106100.0
2009-12-09 15:00:00,23.73,23.77,23.73,23.75,246700.0,23.73,23.77,23.73,23.75,246700.0
2009-12-09 15:10:00,23.75,23.75,23.74,23.74,111300.0,23.75,23.75,23.74,23.74,111300.0
2009-12-09 15:20:00,23.74,23.75,23.74,23.74,145500.0,23.74,23.75,23.74,23.74,145500.0
2009-12-09 15:30:00,23.75,23.75,23.72,23.72,196200.0,23.75,23.75,23.72,23.72,196200.0
2009-12-09 15:40:00,23.73,23.76,23.68,23.69,408900.0,23.73,23.76,23.68,23.69,408900.0
2009-12-09 15:50:00,23.69,23.74,23.69,23.74,630400.0,23.69,23.74,23.69,23.74,630400.0
2009-12-10 09:30:00,23.94,24.0,23.8,23.96,58400.0,23.94,24.0,23.8,23.96,58400.0
2009-12-10 09:40:00,23.97,24.07,23.96,23.97,98500.0,23.97,24.07,23.96,23.97,98500.0
2009-12-10 09:50:00,23.97,23.97,23.85,23.86,107700.0,23.97,23.97,23.85,23.86,107700.0
2009-12-10 10:00:00,23.86,23.88,23.8,23.83,107000.0,23.86,23.88,23.8,23.83,107000.0
2009-12-10 10:10:00,23.84,23.85,23.76,23.78,121600.0,23.84,23.85,23.76,23.78,121600.0
2009-12-10 10:20:00,23.78,23.78,23.72,23.72,153500.0,23.78,23.78,23.72,23.72,153500.0
2009-12-10 10:30:00,23.73,23.75,23.66,23.68,126500.0,23.73,23.75,23.66,23.68,126500.0
2009-12-10 10:40:00,23.69,23.71,23.63,23.65,225200.0,23.69,23.71,23.63,23.65,225200.0
2009-12-10 10:50:00,23.65,23.66,23.59,23.65,234100.0,23.65,23.66,23.59,23.65,234100.0
2009-12-10 11:00:00,23.66,23.7,23.64,23.7,59900.0,23.66,23.7,23.64,23.7,59900.0
2009-12-10 11:10:00,23.7,23.72,23.67,23.69,107000.0,23.7,23.72,23.67,23.69,107000.0
2009-12-10 11:20:00,23.7,23.7,23.61,23.61,114000.0,23.7,23.7,23.61,23.61,114000.0
2009-12-10 11:30:00,23.61,23.62,23.54,23.58,97100.0,23.61,23.62,23.54,23.58,97100.0
2009-12-10 11:40:00,23.58,23.59,23.55,23.59,85900.0,23.58,23.59,23.55,23.59,85900.0
2009-12-10 11:50:00,23.58,23.58,23.5,23.51,117400.0,23.58,23.58,23.5,23.51,117400.0
2009-12-10 12:00:00,23.52,23.56,23.45,23.46,160900.0,23.52,23.56,23.45,23.46,160900.0
2009-12-10 12:10:00,23.46,23.53,23.45,23.52,121000.0,23.46,23.53,23.45,23.52,121000.0
2009-12-10 12:20:00,23.52,23.55,23.5,23.51,110500.0,23.52,23.55,23.5,23.51,110500.0
2009-12-10 12:30:00,23.5,23.52,23.45,23.52,89300.0,23.5,23.52,23.45,23.52,89300.0
2009-12-10 12:40:00,23.52,23.53,23.48,23.5,123200.0,23.52,23.53,23.48,23.5,123200.0
2009-12-10 12:50:00,23.5,23.54,23.49,23.54,39400.0,23.5,23.54,23.49,23.54,39400.0
2009-12-10 13:00:00,23.54,23.55,23.42,23.44,165200.0,23.54,23.55,23.42,23.44,165200.0
2009-12-10 13:10:00,23.44,23.46,23.42,23.45,51100.0,23.44,23.46,23.42,23.45,51100.0
2009-12-10 13:20:00,23.46,23.5,23.46,23.49,15500.0,23.46,23.5,23.46,23.49,15500.0
2009-12-10 13:30:00,23.5,23.5,23.44,23.46,94000.0,23.5,23.5,23.44,23.46,94000.0
2009-12-10 13:40:00,23.46,23.5,23.46,23.49,24900.0,23.46,23.5,23.46,23.49,24900.0
2009-12-10 13:50:00,23.49,23.5,23.49,23.5,33500.0,23.49,23.5,23.49,23.5,33500.0
2009-12-10 14:00:00,23.5,23.5,23.46,23.5,66000.0,23.5,23.5,23.46,23.5,66000.0
2009-12-10 14:10:00,23.49,23.51,23.49,23.5,94300.0,23.49,23.51,23.49,23.5,94300.0
2009-12-10 14:20:00,23.5,23.5,23.49,23.5,198900.0,23.5,23.5,23.49,23.5,198900.0
2009-12-10 14:30:00,23.5,23.59,23.5,23.59,93400.0,23.5,23.59,23.5,23.59,93400.0
2009-12-10 14:40:00,23.59,23.59,23.55,23.56,123800.0,23.59,23.59,23.55,23.56,123800.0
2009-12-10 14:50:00,23.55,23.57,23.5,23.51,122500.0,23.55,23.57,23.5,23.51,122500.0
2009-12-10 15:00:00,23.51,23.55,23.5,23.55,114300.0,23.51,23.55,23.5,23.55,114300.0
2009-12-10 15:10:00,23.55,23.57,23.53,23.54,337700.0,23.55,23.57,23.53,23.54,337700.0
2009-12-10 15:20:00,23.54,23.54,23.49,23.49,100600.0,23.54,23.54,23.49,23.49,100600.0
2009-12-10 15:30:00,23.49,23.52,23.49,23.5,225900.0,23.49,23.52,23.49,23.5,225900.0
2009-12-10 15:40:00,23.49,23.5,23.45,23.49,116300.0,23.49,23.5,23.45,23.49,116300.0
2009-12-10 15:50:00,23.49,23.5,23.43,23.43,405800.0,23.49,23.5,23.43,23.43,405800.0
2009-12-11 09:30:00,23.43,23.75,23.43,23.46,183700.0,23.43,23.75,23.43,23.46,183700.0
2009-12-11 09:40:00,23.47,23.52,23.42,23.42,161400.0,23.47,23.52,23.42,23.42,161400.0
2009-12-11 09:50:00,23.42,23.46,23.34,23.4,213600.0,23.42,23.46,23.34,23.4,213600.0
2009-12-11 10:00:00,23.41,23.53,23.36,23.4,246700.0,23.41,23.53,23.36,23.4,246700.0
2009-12-11 10:10:00,23.4,23.41,23.31,23.34,220100.0,23.4,23.41,23.31,23.34,220100.0
2009-12-11 10:20:00,23.35,23.39,23.29,23.39,153400.0,23.35,23.39,23.29,23.39,153400.0
2009-12-11 10:30:00,23.38,23.4,23.24,23.25,192000.0,23.38,23.4,23.24,23.25,192000.0
2009-12-11 10:40:00,23.26,23.39,23.24,23.38,67000.0,23.26,23.39,23.24,23.38,67000.0
2009-12-11 10:50:00,23.37,23.42,23.33,23.41,132100.0,23.37,23.42,23.33,23.41,132100.0
2009-12-11 11:00:00,23.4,23.41,23.34,23.38,45200.0,23.4,23.41,23.34,23.38,45200.0
2009-12-11 11:10:00,23.38,23.47,23.38,23.45,38800.0,23.38,23.47,23.38,23.45,38800.0
2009-12-11 11:20:00,23.45,23.46,23.34,23.36,92200.0,23.45,23.46,23.34,23.36,92200.0
2009-12-11 11:30:00,23.35,23.42,23.32,23.42,82700.0,23.35,23.42,23.32,23.42,82700.0
2009-12-11 11:40:00,23.41,23.41,23.3,23.33,50000.0,23.41,23.41,23.3,23.33,50000.0
2009-12-11 11:50:00,23.34,23.38,23.32,23.38,63500.0,23.34,23.38,23.32,23.38,63500.0
2009-12-11 12:00:00,23.39,23.45,23.38,23.44,47400.0,23.39,23.45,23.38,23.44,47400.0
2009-12-11 12:10:00,23.45,23.48,23.4,23.44,143200.0,23.45,23.48,23.4,23.44,143200.0
2009-12-11 12:20:00,23.45,23.45,23.4,23.42,75800.0,23.45,23.45,23.4,23.42,75800.0
2009-12-11 12:30:00,23.42,23.45,23.38,23.42,85600.0,23.42,23.45,23.38,23.42,85600.0
2009-12-11 12:40:00,23.41,23.45,23.39,23.43,51900.0,23.41,23.45,23.39,23.43,51900.0
2009-12-11 12:50:00,23.43,23.5,23.43,23.48,59500.0,23.43,23.5,23.43,23.48,59500.0
2009-12-11 13:00:00,23.48,23.5,23.46,23.47,29600.0,23.48,23.5,23.46,23.47,29600.0
2009-12-11 13:10:00,23.46,23.51,23.45,23.51,103100.0,23.46,23.51,23.45,23.51,103100.0
2009-12-11 13:20:00,23.5,23.54,23.49,23.52,71600.0,23.5,23.54,23.49,23.52,71600.0
2009-12-11 13:30:00,23.52,23.55,23.41,23.49,406700.0,23.52,23.55,23.41,23.49,406700.0
2009-12-11 13:40:00,23.49,23.52,23.44,23.44,96100.0,23.49,23.52,23.44,23.44,96100.0
2009-12-11 13:50:00,23.44,23.47,23.4,23.4,137500.0,23.44,23.47,23.4,23.4,137500.0
2009-12-11 14:00:00,23.41,23.44,23.39,23.42,202200.0,23.41,23.44,23.39,23.42,202200.0
2009-12-11 14:10:00,23.41,23.43,23.39,23.41,101900.0,23.41,23.43,23.39,23.41,101900.0
2009-12-11 14:20:00,23.42,23.45,23.41,23.41,66000.0,23.42,23.45,23.41,23.41,66000.0
2009-12-11 14:30:00,23.42,23.47,23.41,23.47,84500.0,23.42,23.47,23.41,23.47,84500.0
2009-12-11 14:40:00,23.47,23.5,23.45,23.48,204800.0,23.47,23.5,23.45,23.48,204800.0
2009-12-11 14:50:00,23.48,23.49,23.47,23.48,42100.0,23.48,23.49,23.47,23.48,42100.0
2009-12-11 15:00:00,23.48,23.48,23.46,23.46,15100.0,23.48,23.48,23.46,23.46,15100.0
2009-12-11 15:10:00,23.46,23.48,23.43,23.45,131600.0,23.46,23.48,23.43,23.45,131600.0
2009-12-11 15:20:00,23.45,23.56,23.44,23.56,201700.0,23.45,23.56,23.44,23.56,201700.0
2009-12-11 15:30:00,23.55,23.68,23.55,23.67,164200.0,23.55,23.68,23.55,23.67,164200.0
2009-12-11 15:40:00,23.68,23.68,23.61,23.64,255000.0,23.68,23.68,23.61,23.64,255000.0
2009-12-11 15:50:00,23.64,23.69,23.6,23.61,500000.0,23.64,23.69,23.6,23.61,500000.0
2009-12-14 09:30:00,23.8,23.8,23.48,23.51,142500.0,23.8,23.8,23.48,23.51,142500.0
2009-12-14 09:40:00,23.5,23.51,23.4,23.5,384900.0,23.5,23.51,23.4,23.5,384900.0
2009-12-14 09:50:00,23.5,23.66,23.5,23.65,97600.0,23.5,23.66,23.5,23.65,97600.0
2009-12-14 10:00:00,23.66,23.69,23.52,23.58,81600.0,23.66,23.69,23.52,23.58,81600.0
2009-12-14 10:10:00,23.58,23.66,23.55,23.6,53100.0,23.58,23.66,23.55,23.6,53100.0
2009-12-14 10:20:00,23.59,23.66,23.57,23.65,107800.0,23.59,23.66,23.57,23.65,107800.0
2009-12-14 10:30:00,23.65,23.71,23.64,23.71,74000.0,23.65,23.71,23.64,23.71,74000.0
2009-12-14 10:40:00,23.7,23.73,23.7,23.72,31100.0,23.7,23.73,23.7,23.72,31100.0
2009-12-14 10:50:00,23.72,23.88,23.71,23.86,190600.0,23.72,23.88,23.71,23.86,190600.0
2009-12-14 11:00:00,23.86,23.9,23.83,23.88,80700.0,23.86,23.9,23.83,23.88,80700.0
2009-12-14 11:10:00,23.88,23.91,23.82,23.85,32700.0,23.88,23.91,23.82,23.85,32700.0
2009-12-14 11:20:00,23.85,23.93,23.85,23.93,37600.0,23.85,23.93,23.85,23.93,37600.0
2009-12-14 11:30:00,23.93,24.02,23.92,24.02,90800.0,23.93,24.02,23.92,24.02,90800.0
2009-12-14 11:40:00,24.02,24.03,23.99,23.99,26300.0,24.02,24.03,23.99,23.99,26300.0
2009-12-14 11:50:00,23.99,24.03,23.99,24.02,86300.0,23.99,24.03,23.99,24.02,86300.0
2009-12-14 12:00:00,24.02,24.05,24.0,24.03,65600.0,24.02,24.05,24.0,24.03,65600.0
2009-12-14 12:10:00,24.03,24.12,24.02,24.12,98700.0,24.03,24.12,24.02,24.12,98700.0
2009-12-14 12:20:00,24.12,24.25,24.11,24.23,183500.0,24.12,24.25,24.11,24.23,183500.0
2009-12-14 12:30:00,24.23,24.27,24.22,24.24,58100.0,24.23,24.27,24.22,24.24,58100.0
2009-12-14 12:40:00,24.24,24.3,24.19,24.19,210100.0,24.24,24.3,24.19,24.19,210100.0
2009-12-14 12:50:00,24.2,24.2,24.15,24.18,81700.0,24.2,24.2,24.15,24.18,81700.0
2009-12-14 13:00:00,24.18,24.22,24.18,24.19,103000.0,24.18,24.22,24.18,24.19,103000.0
2009-12-14 13:10:00,24.2,24.21,24.19,24.21,39500.0,24.2,24.21,24.19,24.21,39500.0
2009-12-14 13:20:00,24.2,24.21,24.18,24.2,99900.0,24.2,24.21,24.18,24.2,99900.0
2009-12-14 13:30:00,24.2,24.21,24.16,24.18,37000.0,24.2,24.21,24.16,24.18,37000.0
2009-12-14 13:40:00,24.17,24.19,24.14,24.17,48800.0,24.17,24.19,24.14,24.17,48800.0
2009-12-14 13:50:00,24.18,24.22,24.18,24.22,90900.0,24.18,24.22,24.18,24.22,90900.0
2009-12-14 14:00:00,24.21,24.22,24.21,24.22,13700.0,24.21,24.22,24.21,24.22,13700.0
2009-12-14 14:10:00,24.21,24.22,24.2,24.2,14800.0,24.21,24.22,24.2,24.2,14800.0
2009-12-14 14:20:00,24.21,24.21,24.2,24.2,23400.0,24.21,24.21,24.2,24.2,23400.0
2009-12-14 14:30:00,24.2,24.29,24.2,24.28,147300.0,24.2,24.29,24.2,24.28,147300.0
2009-12-14 14:40:00,24.29,24.3,24.25,24.29,54700.0,24.29,24.3,24.25,24.29,54700.0
2009-12-14 14:50:00,24.28,24.29,24.21,24.27,79500.0,24.28,24.29,24.21,24.27,79500.0
2009-12-14 15:00:00,24.27,24.42,24.24,24.41,297300.0,24.27,24.42,24.24,24.41,297300.0
2009-12-14 15:10:00,24.41,24.48,24.4,24.45,143900.0,24.41,24.48,24.4,24.45,143900.0
2009-12-14 15:20:00,24.44,24.47,24.38,24.45,234800.0,24.44,24.47,24.38,24.45,234800.0
2009-12-14 15:30:00,24.45,24.5,24.45,24.5,136300.0,24.45,24.5,24.45,24.5,136300.0
2009-12-14 15:40:00,24.49,24.57,24.49,24.54,336600.0,24.49,24.57,24.49,24.54,336600.0
2009-12-14 15:50:00,24.53,24.61,24.52,24.57,478500.0,24.53,24.61,24.52,24.57,478500.0
2009-12-15 09:30:00,24.19,24.53,24.19,24.44,86800.0,24.19,24.53,24.19,24.44,86800.0
2009-12-15 09:40:00,24.43,24.46,24.26,24.27,76900.0,24.43,24.46,24.26,24.27,76900.0
2009-12-15 09:50:00,24.27,24.32,24.26,24.27,49500.0,24.27,24.32,24.26,24.27,49500.0
2009-12-15 10:00:00,24.27,24.33,24.24,24.29,100100.0,24.27,24.33,24.24,24.29,100100.0
2009-12-15 10:10:00,24.28,24.31,24.24,24.29,131100.0,24.28,24.31,24.24,24.29,131100.0
2009-12-15 10:20:00,24.3,24.3,24.27,24.27,33500.0,24.3,24.3,24.27,24.27,33500.0
2009-12-15 10:30:00,24.27,24.38,24.26,24.38,234000.0,24.27,24.38,24.26,24.38,234000.0
2009-12-15 10:40:00,24.37,24.47,24.35,24.46,71300.0,24.37,24.47,24.35,24.46,71300.0
2009-12-15 10:50:00,24.46,24.56,24.42,24.53,167600.0,24.46,24.56,24.42,24.53,167600.0
2009-12-15 11:00:00,24.53,24.54,24.43,24.44,44100.0,24.53,24.54,24.43,24.44,44100.0
2009-12-15 11:10:00,24.44,24.44,24.39,24.44,63000.0,24.44,24.44,24.39,24.44,63000.0
2009-12-15 11:20:00,24.44,24.51,24.43,24.49,157100.0,24.44,24.51,24.43,24.49,157100.0
2009-12-15 11:30:00,24.48,24.6,24.46,24.51,170400.0,24.48,24.6,24.46,24.51,170400.0
2009-12-15 11:40:00,24.51,24.51,24.48,24.51,37300.0,24.51,24.51,24.48,24.51,37300.0
2009-12-15 11:50:00,24.51,24.51,24.48,24.5,35800.0,24.51,24.51,24.48,24.5,35800.0
2009-12-15 12:00:00,24.49,24.51,24.48,24.51,36100.0,24.49,24.51,24.48,24.51,36100.0
2009-12-15 12:10:00,24.5,24.57,24.5,24.55,77700.0,24.5,24.57,24.5,24.55,77700.0
2009-12-15 12:20:00,24.54,24.55,24.51,24.51,15000.0,24.54,24.55,24.51,24.51,15000.0
2009-12-15 12:30:00,24.51,24.51,24.49,24.49,22000.0,24.51,24.51,24.49,24.49,22000.0
2009-12-15 12:40:00,24.49,24.57,24.48,24.57,44200.0,24.49,24.57,24.48,24.57,44200.0
2009-12-15 12:50:00,24.57,24.6,24.56,24.59,25400.0,24.57,24.6,24.56,24.59,25400.0
2009-12-15 13:00:00,24.59,24.63,24.55,24.62,48200.0,24.59,24.63,24.55,24.62,48200.0
2009-12-15 13:10:00,24.63,24.65,24.58,24.65,75400.0,24.63,24.65,24.58,24.65,75400.0
2009-12-15 13:20:00,24.65,24.66,24.57,24.58,69800.0,24.65,24.66,24.57,24.58,69800.0
2009-12-15 13:30:00,24.59,24.62,24.53,24.6,167500.0,24.59,24.62,24.53,24.6,167500.0
2009-12-15 13:40:00,24.6,24.63,24.59,24.62,26700.0,24.6,24.63,24.59,24.62,26700.0
2009-12-15 13:50:00,24.62,24.62,24.58,24.59,37300.0,24.62,24.62,24.58,24.59,37300.0
2009-12-15 14:00:00,24.58,24.59,24.55,24.56,32000.0,24.58,24.59,24.55,24.56,32000.0
2009-12-15 14:10:00,24.56,24.57,24.52,24.52,41700.0,24.56,24.57,24.52,24.52,41700.0
2009-12-15 14:20:00,24.52,24.57,24.52,24.57,68800.0,24.52,24.57,24.52,24.57,68800.0
2009-12-15 14:30:00,24.57,24.58,24.53,24.54,76100.0,24.57,24.58,24.53,24.54,76100.0
2009-12-15 14:40:00,24.54,24.66,24.54,24.65,236900.0,24.54,24.66,24.54,24.65,236900.0
2009-12-15 14:50:00,24.65,24.65,24.61,24.62,97400.0,24.65,24.65,24.61,24.62,97400.0
2009-12-15 15:00:00,24.61,24.62,24.57,24.58,33900.0,24.61,24.62,24.57,24.58,33900.0
2009-12-15 15:10:00,24.57,24.58,24.51,24.51,39600.0,24.57,24.58,24.51,24.51,39600.0
2009-12-15 15:20:00,24.51,24.51,24.45,24.49,154700.0,24.51,24.51,24.45,24.49,154700.0
2009-12-15 15:30:00,24.49,24.52,24.48,24.51,132900.0,24.49,24.52,24.48,24.51,132900.0
2009-12-15 15:40:00,24.51,24.51,24.45,24.48,205400.0,24.51,24.51,24.45,24.48,205400.0
2009-12-15 15:50:00,24.48,24.49,24.44,24.46,408800.0,24.48,24.49,24.44,24.46,408800.0
2009-12-16 09:30:00,24.26,24.66,24.26,24.48,63300.0,24.26,24.66,24.26,24.48,63300.0
2009-12-16 09:40:00,24.48,24.55,24.46,24.54,38000.0,24.48,24.55,24.46,24.54,38000.0
2009-12-16 09:50:00,24.53,24.55,24.52,24.55,59500.0,24.53,24.55,24.52,24.55,59500.0
2009-12-16 10:00:00,24.54,24.55,24.45,24.48,113600.0,24.54,24.55,24.45,24.48,113600.0
2009-12-16 10:10:00,24.48,24.56,24.44,24.48,124100.0,24.48,24.56,24.44,24.48,124100.0
2009-12-16 10:20:00,24.49,24.52,24.45,24.51,70300.0,24.49,24.52,24.45,24.51,70300.0
2009-12-16 10:30:00,24.51,24.55,24.5,24.55,87600.0,24.51,24.55,24.5,24.55,87600.0
2009-12-16 10:40:00,24.55,24.57,24.55,24.55,37700.0,24.55,24.57,24.55,24.55,37700.0
2009-12-16 10:50:00,24.55,24.66,24.55,24.65,88800.0,24.55,24.66,24.55,24.65,88800.0
2009-12-16 11:00:00,24.65,24.67,24.58,24.59,75000.0,24.65,24.67,24.58,24.59,75000.0
2009-12-16 11:10:00,24.59,24.61,24.59,24.61,56600.0,24.59,24.61,24.59,24.61,56600.0
2009-12-16 11:20:00,24.6,24.66,24.6,24.65,51400.0,24.6,24.66,24.6,24.65,51400.0
2009-12-16 11:30:00,24.66,24.73,24.66,24.73,54600.0,24.66,24.73,24.66,24.73,54600.0
2009-12-16 11:40:00,24.72,24.73,24.69,24.71,38900.0,24.72,24.73,24.69,24.71,38900.0
2009-12-16 11:50:00,24.71,24.72,24.69,24.69,30900.0,24.71,24.72,24.69,24.69,30900.0
2009-12-16 12:00:00,24.69,24.73,24.69,24.71,23700.0,24.69,24.73,24.69,24.71,23700.0
2009-12-16 12:10:00,24.71,24.72,24.67,24.69,55000.0,24.71,24.72,24.67,24.69,55000.0
2009-12-16 12:20:00,24.68,24.71,24.67,24.71,34600.0,24.68,24.71,24.67,24.71,34600.0
2009-12-16 12:30:00,24.7,24.71,24.67,24.68,33000.0,24.7,24.71,24.67,24.68,33000.0
2009-12-16 12:40:00,24.68,24.71,24.67,24.7,65500.0,24.68,24.71,24.67,24.7,65500.0
2009-12-16 12:50:00,24.69,24.71,24.65,24.68,61900.0,24.69,24.71,24.65,24.68,61900.0
2009-12-16 13:00:00,24.68,24.73,24.67,24.69,167100.0,24.68,24.73,24.67,24.69,167100.0
2009-12-16 13:10:00,24.69,24.69,24.67,24.67,19900.0,24.69,24.69,24.67,24.67,19900.0
2009-12-16 13:20:00,24.68,24.69,24.66,24.67,22300.0,24.68,24.69,24.66,24.67,22300.0
2009-12-16 13:30:00,24.67,24.7,24.67,24.67,44800.0,24.67,24.7,24.67,24.67,44800.0
2009-12-16 13:40:00,24.68,24.68,24.63,24.65,30000.0,24.68,24.68,24.63,24.65,30000.0
2009-12-16 13:50:00,24.65,24.66,24.58,24.59,43000.0,24.65,24.66,24.58,24.59,43000.0
2009-12-16 14:00:00,24.59,24.62,24.56,24.58,24700.0,24.59,24.62,24.56,24.58,24700.0
2009-12-16 14:10:00,24.58,24.66,24.58,24.63,61300.0,24.58,24.66,24.58,24.63,61300.0
2009-12-16 14:20:00,24.65,24.65,24.53,24.61,63600.0,24.65,24.65,24.53,24.61,63600.0
2009-12-16 14:30:00,24.61,24.63,24.57,24.59,52500.0,24.61,24.63,24.57,24.59,52500.0
2009-12-16 14:40:00,24.6,24.63,24.56,24.56,40000.0,24.6,24.63,24.56,24.56,40000.0
2009-12-16 14:50:00,24.56,24.59,24.51,24.59,210000.0,24.56,24.59,24.51,24.59,210000.0
2009-12-16 15:00:00,24.6,24.61,24.55,24.6,78400.0,24.6,24.61,24.55,24.6,78400.0
2009-12-16 15:10:00,24.6,24.65,24.55,24.63,37100.0,24.6,24.65,24.55,24.63,37100.0
2009-12-16 15:20:00,24.64,24.64,24.5,24.5,87100.0,24.64,24.64,24.5,24.5,87100.0
2009-12-16 15:30:00,24.5,24.55,24.49,24.52,61200.0,24.5,24.55,24.49,24.52,61200.0
2009-12-16 15:40:00,24.51,24.55,24.5,24.52,100000.0,24.51,24.55,24.5,24.52,100000.0
2009-12-16 15:50:00,24.52,24.55,24.49,24.52,173900.0,24.52,24.55,24.49,24.52,173900.0
2009-12-17 09:30:00,24.41,24.46,24.25,24.44,47300.0,24.41,24.46,24.25,24.44,47300.0
2009-12-17 09:40:00,24.44,24.47,24.34,24.4,46300.0,24.44,24.47,24.34,24.4,46300.0
2009-12-17 09:50:00,24.38,24.42,24.25,24.26,76500.0,24.38,24.42,24.25,24.26,76500.0
2009-12-17 10:00:00,24.26,24.38,24.21,24.3,107200.0,24.26,24.38,24.21,24.3,107200.0
2009-12-17 10:10:00,24.3,24.35,24.21,24.24,70100.0,24.3,24.35,24.21,24.24,70100.0
2009-12-17 10:20:00,24.25,24.25,24.2,24.25,48500.0,24.25,24.25,24.2,24.25,48500.0
2009-12-17 10:30:00,24.24,24.25,24.18,24.23,36800.0,24.24,24.25,24.18,24.23,36800.0
2009-12-17 10:40:00,24.23,24.29,24.18,24.25,26600.0,24.23,24.29,24.18,24.25,26600.0
2009-12-17 10:50:00,24.25,24.34,24.25,24.34,12200.0,24.25,24.34,24.25,24.34,12200.0
2009-12-17 11:00:00,24.34,24.39,24.29,24.29,44800.0,24.34,24.39,24.29,24.29,44800.0
2009-12-17 11:10:00,24.29,24.31,24.28,24.29,22100.0,24.29,24.31,24.28,24.29,22100.0
2009-12-17 11:20:00,24.3,24.33,24.26,24.26,23900.0,24.3,24.33,24.26,24.26,23900.0
2009-12-17 11:30:00,24.26,24.3,24.22,24.3,42900.0,24.26,24.3,24.22,24.3,42900.0
2009-12-17 11:40:00,24.3,24.3,24.19,24.22,92400.0,24.3,24.3,24.19,24.22,92400.0
2009-12-17 11:50:00,24.22,24.22,24.19,24.21,82200.0,24.22,24.22,24.19,24.21,82200.0
2009-12-17 12:00:00,24.21,24.23,24.18,24.23,116100.0,24.21,24.23,24.18,24.23,116100.0
2009-12-17 12:10:00,24.24,24.27,24.23,24.26,168300.0,24.24,24.27,24.23,24.26,168300.0
2009-12-17 12:20:00,24.26,24.28,24.18,24.23,26300.0,24.26,24.28,24.18,24.23,26300.0
2009-12-17 12:30:00,24.23,24.23,24.18,24.2,37900.0,24.23,24.23,24.18,24.2,37900.0
2009-12-17 12:40:00,24.22,24.22,24.16,24.17,47500.0,24.22,24.22,24.16,24.17,47500.0
2009-12-17 12:50:00,24.17,24.26,24.17,24.26,75600.0,24.17,24.26,24.17,24.26,75600.0
2009-12-17 13:00:00,24.26,24.27,24.24,24.25,31900.0,24.26,24.27,24.24,24.25,31900.0
2009-12-17 13:10:00,24.24,24.24,24.2,24.21,94500.0,24.24,24.24,24.2,24.21,94500.0
2009-12-17 13:20:00,24.22,24.3,24.19,24.29,82300.0,24.22,24.3,24.19,24.29,82300.0
2009-12-17 13:30:00,24.29,24.32,24.27,24.27,51600.0,24.29,24.32,24.27,24.27,51600.0
2009-12-17 13:40:00,24.26,24.28,24.24,24.25,36000.0,24.26,24.28,24.24,24.25,36000.0
2009-12-17 13:50:00,24.25,24.31,24.23,24.3,76700.0,24.25,24.31,24.23,24.3,76700.0
2009-12-17 14:00:00,24.3,24.3,24.28,24.29,46700.0,24.3,24.3,24.28,24.29,46700.0
2009-12-17 14:10:00,24.3,24.3,24.2,24.21,51100.0,24.3,24.3,24.2,24.21,51100.0
2009-12-17 14:20:00,24.21,24.25,24.2,24.23,20400.0,24.21,24.25,24.2,24.23,20400.0
2009-12-17 14:30:00,24.23,24.25,24.22,24.23,43200.0,24.23,24.25,24.22,24.23,43200.0
2009-12-17 14:40:00,24.22,24.27,24.18,24.23,54000.0,24.22,24.27,24.18,24.23,54000.0
2009-12-17 14:50:00,24.23,24.25,24.23,24.24,26600.0,24.23,24.25,24.23,24.24,26600.0
2009-12-17 15:00:00,24.24,24.26,24.23,24.26,26300.0,24.24,24.26,24.23,24.26,26300.0
2009-12-17 15:10:00,24.26,24.28,24.19,24.25,49900.0,24.26,24.28,24.19,24.25,49900.0
2009-12-17 15:20:00,24.25,24.26,24.22,24.25,49500.0,24.25,24.26,24.22,24.25,49500.0
2009-12-17 15:30:00,24.25,24.26,24.23,24.23,94300.0,24.25,24.26,24.23,24.23,94300.0
2009-12-17 15:40:00,24.24,24.3,24.23,24.24,91800.0,24.24,24.3,24.23,24.24,91800.0
2009-12-17 15:50:00,24.23,24.24,24.19,24.19,295200.0,24.23,24.24,24.19,24.19,295200.0
2009-12-18 09:30:00,24.21,24.45,24.21,24.44,691300.0,24.21,24.45,24.21,24.44,691300.0
2009-12-18 09:40:00,24.44,24.59,24.43,24.51,108000.0,24.44,24.59,24.43,24.51,108000.0
2009-12-18 09:50:00,24.49,24.51,24.3,24.32,102600.0,24.49,24.51,24.3,24.32,102600.0
2009-12-18 10:00:00,24.32,24.36,24.23,24.28,113200.0,24.32,24.36,24.23,24.28,113200.0
2009-12-18 10:10:00,24.28,24.3,24.24,24.27,99000.0,24.28,24.3,24.24,24.27,99000.0
2009-12-18 10:20:00,24.27,24.27,24.21,24.23,72900.0,24.27,24.27,24.21,24.23,72900.0
2009-12-18 10:30:00,24.23,24.25,24.18,24.25,66500.0,24.23,24.25,24.18,24.25,66500.0
2009-12-18 10:40:00,24.24,24.25,24.19,24.22,91800.0,24.24,24.25,24.19,24.22,91800.0
2009-12-18 10:50:00,24.22,24.3,24.2,24.26,66100.0,24.22,24.3,24.2,24.26,66100.0
2009-12-18 11:00:00,24.27,24.31,24.25,24.26,38400.0,24.27,24.31,24.25,24.26,38400.0
2009-12-18 11:10:00,24.27,24.31,24.22,24.29,65700.0,24.27,24.31,24.22,24.29,65700.0
2009-12-18 11:20:00,24.29,24.32,24.25,24.29,35700.0,24.29,24.32,24.25,24.29,35700.0
2009-12-18 11:30:00,24.29,24.35,24.27,24.31,70200.0,24.29,24.35,24.27,24.31,70200.0
2009-12-18 11:40:00,24.3,24.33,24.24,24.28,76300.0,24.3,24.33,24.24,24.28,76300.0
2009-12-18 11:50:00,24.28,24.33,24.28,24.32,29900.0,24.28,24.33,24.28,24.32,29900.0
2009-12-18 12:00:00,24.33,24.38,24.31,24.38,56700.0,24.33,24.38,24.31,24.38,56700.0
2009-12-18 12:10:00,24.38,24.41,24.36,24.39,46100.0,24.38,24.41,24.36,24.39,46100.0
2009-12-18 12:20:00,24.39,24.4,24.37,24.38,57800.0,24.39,24.4,24.37,24.38,57800.0
2009-12-18 12:30:00,24.38,24.47,24.38,24.44,104900.0,24.38,24.47,24.38,24.44,104900.0
2009-12-18 12:40:00,24.45,24.48,24.41,24.43,50400.0,24.45,24.48,24.41,24.43,50400.0
2009-12-18 12:50:00,24.44,24.49,24.43,24.48,45000.0,24.44,24.49,24.43,24.48,45000.0
2009-12-18 13:00:00,24.47,24.5,24.47,24.47,65600.0,24.47,24.5,24.47,24.47,65600.0
2009-12-18 13:10:00,24.47,24.48,24.42,24.45,53900.0,24.47,24.48,24.42,24.45,53900.0
2009-12-18 13:20:00,24.45,24.46,24.42,24.45,97200.0,24.45,24.46,24.42,24.45,97200.0
2009-12-18 13:30:00,24.45,24.55,24.44,24.54,126200.0,24.45,24.55,24.44,24.54,126200.0
2009-12-18 13:40:00,24.54,24.58,24.53,24.57,96600.0,24.54,24.58,24.53,24.57,96600.0
2009-12-18 13:50:00,24.58,24.6,24.55,24.57,35100.0,24.58,24.6,24.55,24.57,35100.0
2009-12-18 14:00:00,24.58,24.6,24.56,24.58,29600.0,24.58,24.6,24.56,24.58,29600.0
2009-12-18 14:10:00,24.58,24.59,24.55,24.59,27300.0,24.58,24.59,24.55,24.59,27300.0
2009-12-18 14:20:00,24.59,24.6,24.55,24.59,66700.0,24.59,24.6,24.55,24.59,66700.0
2009-12-18 14:30:00,24.59,24.61,24.55,24.61,46200.0,24.59,24.61,24.55,24.61,46200.0
2009-12-18 14:40:00,24.61,24.65,24.59,24.61,46600.0,24.61,24.65,24.59,24.61,46600.0
2009-12-18 14:50:00,24.6,24.62,24.6,24.61,16100.0,24.6,24.62,24.6,24.61,16100.0
2009-12-18 15:00:00,24.61,24.63,24.59,24.59,45300.0,24.61,24.63,24.59,24.59,45300.0
2009-12-18 15:10:00,24.59,24.61,24.55,24.57,65200.0,24.59,24.61,24.55,24.57,65200.0
2009-12-18 15:20:00,24.56,24.57,24.49,24.49,80500.0,24.56,24.57,24.49,24.49,80500.0
2009-12-18 15:30:00,24.49,24.53,24.48,24.5,80800.0,24.49,24.53,24.48,24.5,80800.0
2009-12-18 15:40:00,24.5,24.61,24.48,24.59,89900.0,24.5,24.61,24.48,24.59,89900.0
2009-12-18 15:50:00,24.59,24.62,24.57,24.62,270600.0,24.59,24.62,24.57,24.62,270600.0
2009-12-21 09:30:00,24.7,24.94,24.65,24.82,56500.0,24.7,24.94,24.65,24.82,56500.0
2009-12-21 09:40:00,24.82,24.86,24.72,24.72,36700.0,24.82,24.86,24.72,24.72,36700.0
2009-12-21 09:50:00,24.71,24.73,24.62,24.7,81900.0,24.71,24.73,24.62,24.7,81900.0
2009-12-21 10:00:00,24.7,24.73,24.64,24.72,72900.0,24.7,24.73,24.64,24.72,72900.0
2009-12-21 10:10:00,24.72,24.76,24.69,24.73,60500.0,24.72,24.76,24.69,24.73,60500.0
2009-12-21 10:20:00,24.73,24.75,24.65,24.66,25700.0,24.73,24.75,24.65,24.66,25700.0
2009-12-21 10:30:00,24.66,24.74,24.65,24.74,20200.0,24.66,24.74,24.65,24.74,20200.0
2009-12-21 10:40:00,24.73,24.76,24.72,24.74,25600.0,24.73,24.76,24.72,24.74,25600.0
2009-12-21 10:50:00,24.74,24.78,24.72,24.78,24100.0,24.74,24.78,24.72,24.78,24100.0
2009-12-21 11:00:00,24.78,24.87,24.77,24.84,54900.0,24.78,24.87,24.77,24.84,54900.0
2009-12-21 11:10:00,24.84,24.89,24.83,24.88,15700.0,24.84,24.89,24.83,24.88,15700.0
2009-12-21 11:20:00,24.89,24.91,24.88,24.91,22300.0,24.89,24.91,24.88,24.91,22300.0
2009-12-21 11:30:00,24.91,24.99,24.9,24.98,112400.0,24.91,24.99,24.9,24.98,112400.0
2009-12-21 11:40:00,24.98,24.99,24.94,24.94,30900.0,24.98,24.99,24.94,24.94,30900.0
2009-12-21 11:50:00,24.94,24.97,24.91,24.97,34100.0,24.94,24.97,24.91,24.97,34100.0
2009-12-21 12:00:00,24.97,25.0,24.95,24.97,57100.0,24.97,25.0,24.95,24.97,57100.0
2009-12-21 12:10:00,24.97,24.99,24.95,24.99,26600.0,24.97,24.99,24.95,24.99,26600.0
2009-12-21 12:20:00,24.99,24.99,24.94,24.95,40100.0,24.99,24.99,24.94,24.95,40100.0
2009-12-21 12:30:00,24.95,24.97,24.92,24.95,31700.0,24.95,24.97,24.92,24.95,31700.0
2009-12-21 12:40:00,24.95,24.98,24.89,24.89,39700.0,24.95,24.98,24.89,24.89,39700.0
2009-12-21 12:50:00,24.89,24.98,24.89,24.97,30500.0,24.89,24.98,24.89,24.97,30500.0
2009-12-21 13:00:00,24.98,24.98,24.94,24.96,11200.0,24.98,24.98,24.94,24.96,11200.0
2009-12-21 13:10:00,24.95,24.96,24.87,24.89,39800.0,24.95,24.96,24.87,24.89,39800.0
2009-12-21 13:20:00,24.88,24.93,24.88,24.93,23200.0,24.88,24.93,24.88,24.93,23200.0
2009-12-21 13:30:00,24.93,24.93,24.9,24.9,11900.0,24.93,24.93,24.9,24.9,11900.0
2009-12-21 13:40:00,24.9,24.98,24.89,24.98,45900.0,24.9,24.98,24.89,24.98,45900.0
2009-12-21 13:50:00,24.97,25.0,24.97,24.99,27700.0,24.97,25.0,24.97,24.99,27700.0
2009-12-21 14:00:00,24.99,25.07,24.98,25.07,95500.0,24.99,25.07,24.98,25.07,95500.0
2009-12-21 14:10:00,25.06,25.06,25.03,25.03,39100.0,25.06,25.06,25.03,25.03,39100.0
2009-12-21 14:20:00,25.04,25.06,25.02,25.02,8900.0,25.04,25.06,25.02,25.02,8900.0
2009-12-21 14:30:00,25.02,25.03,24.97,24.98,22900.0,25.02,25.03,24.97,24.98,22900.0
2009-12-21 14:40:00,24.99,25.01,24.97,25.01,31800.0,24.99,25.01,24.97,25.01,31800.0
2009-12-21 14:50:00,25.01,25.02,25.0,25.01,22100.0,25.01,25.02,25.0,25.01,22100.0
2009-12-21 15:00:00,25.01,25.02,25.0,25.02,47300.0,25.01,25.02,25.0,25.02,47300.0
2009-12-21 15:10:00,25.02,25.02,24.95,24.98,63300.0,25.02,25.02,24.95,24.98,63300.0
2009-12-21 15:20:00,24.98,25.0,24.97,24.97,36100.0,24.98,25.0,24.97,24.97,36100.0
2009-12-21 15:30:00,24.97,25.01,24.97,25.01,54600.0,24.97,25.01,24.97,25.01,54600.0
2009-12-21 15:40:00,25.01,25.03,24.96,24.96,84600.0,25.01,25.03,24.96,24.96,84600.0
2009-12-21 15:50:00,24.97,25.03,24.96,25.0,163100.0,24.97,25.03,24.96,25.0,163100.0
2009-12-22 09:30:00,25.01,25.12,25.0,25.09,51500.0,25.01,25.12,25.0,25.09,51500.0
2009-12-22 09:40:00,25.07,25.15,25.06,25.13,80600.0,25.07,25.15,25.06,25.13,80600.0
2009-12-22 09:50:00,25.12,25.16,25.04,25.07,61200.0,25.12,25.16,25.04,25.07,61200.0
2009-12-22 10:00:00,25.08,25.2,25.03,25.18,85300.0,25.08,25.2,25.03,25.18,85300.0
2009-12-22 10:10:00,25.17,25.18,25.14,25.14,23100.0,25.17,25.18,25.14,25.14,23100.0
2009-12-22 10:20:00,25.13,25.25,25.12,25.2,52300.0,25.13,25.25,25.12,25.2,52300.0
2009-12-22 10:30:00,25.2,25.2,25.11,25.13,31900.0,25.2,25.2,25.11,25.13,31900.0
2009-12-22 10:40:00,25.12,25.12,25.0,25.0,36300.0,25.12,25.12,25.0,25.0,36300.0
2009-12-22 10:50:00,25.0,25.03,25.0,25.03,16700.0,25.0,25.03,25.0,25.03,16700.0
2009-12-22 11:00:00,25.02,25.02,24.98,25.01,58500.0,25.02,25.02,24.98,25.01,58500.0
2009-12-22 11:10:00,25.0,25.0,24.98,24.98,44800.0,25.0,25.0,24.98,24.98,44800.0
2009-12-22 11:20:00,24.98,25.0,24.98,25.0,12000.0,24.98,25.0,24.98,25.0,12000.0
2009-12-22 11:30:00,24.99,25.0,24.98,24.99,18000.0,24.99,25.0,24.98,24.99,18000.0
2009-12-22 11:40:00,25.0,25.0,24.96,25.0,15600.0,25.0,25.0,24.96,25.0,15600.0
2009-12-22 11:50:00,24.99,25.0,24.97,24.98,25500.0,24.99,25.0,24.97,24.98,25500.0
2009-12-22 12:00:00,24.98,24.98,24.96,24.98,22200.0,24.98,24.98,24.96,24.98,22200.0
2009-12-22 12:10:00,24.98,25.0,24.98,24.99,7800.0,24.98,25.0,24.98,24.99,7800.0
2009-12-22 12:20:00,24.99,25.0,24.98,25.0,5000.0,24.99,25.0,24.98,25.0,5000.0
2009-12-22 12:30:00,24.99,25.0,24.99,24.99,24100.0,24.99,25.0,24.99,24.99,24100.0
2009-12-22 12:40:00,24.99,25.0,24.98,25.0,10500.0,24.99,25.0,24.98,25.0,10500.0
2009-12-22 12:50:00,24.99,25.0,24.99,24.99,16900.0,24.99,25.0,24.99,24.99,16900.0
2009-12-22 13:00:00,24.99,25.03,24.97,25.02,43200.0,24.99,25.03,24.97,25.02,43200.0
2009-12-22 13:10:00,25.03,25.06,25.03,25.05,6400.0,25.03,25.06,25.03,25.05,6400.0
2009-12-22 13:20:00,25.04,25.05,25.02,25.05,30300.0,25.04,25.05,25.02,25.05,30300.0
2009-12-22 13:30:00,25.04,25.08,25.03,25.08,24700.0,25.04,25.08,25.03,25.08,24700.0
2009-12-22 13:40:00,25.07,25.07,25.04,25.06,32200.0,25.07,25.07,25.04,25.06,32200.0
2009-12-22 13:50:00,25.05,25.07,25.05,25.05,39300.0,25.05,25.07,25.05,25.05,39300.0
2009-12-22 14:00:00,25.05,25.06,25.0,25.04,50300.0,25.05,25.06,25.0,25.04,50300.0
2009-12-22 14:10:00,25.03,25.05,25.02,25.02,24700.0,25.03,25.05,25.02,25.02,24700.0
2009-12-22 14:20:00,25.02,25.05,25.02,25.05,8800.0,25.02,25.05,25.02,25.05,8800.0
2009-12-22 14:30:00,25.04,25.05,25.0,25.04,48800.0,25.04,25.05,25.0,25.04,48800.0
2009-12-22 14:40:00,25.03,25.04,25.03,25.03,11000.0,25.03,25.04,25.03,25.03,11000.0
2009-12-22 14:50:00,25.03,25.04,25.01,25.01,22500.0,25.03,25.04,25.01,25.01,22500.0
2009-12-22 15:00:00,25.01,25.02,24.98,24.99,68700.0,25.01,25.02,24.98,24.99,68700.0
2009-12-22 15:10:00,24.98,25.0,24.98,24.99,36800.0,24.98,25.0,24.98,24.99,36800.0
2009-12-22 15:20:00,25.0,25.0,24.98,24.99,36500.0,25.0,25.0,24.98,24.99,36500.0
2009-12-22 15:30:00,24.99,25.01,24.98,25.0,68100.0,24.99,25.01,24.98,25.0,68100.0
2009-12-22 15:40:00,25.0,25.0,24.99,25.0,59700.0,25.0,25.0,24.99,25.0,59700.0
2009-12-22 15:50:00,25.0,25.01,24.99,24.99,142000.0,25.0,25.01,24.99,24.99,142000.0
2009-12-23 09:30:00,25.19,25.19,24.97,25.17,20300.0,25.19,25.19,24.97,25.17,20300.0
2009-12-23 09:40:00,25.16,25.2,25.11,25.2,27500.0,25.16,25.2,25.11,25.2,27500.0
2009-12-23 09:50:00,25.2,25.21,25.09,25.13,19800.0,25.2,25.21,25.09,25.13,19800.0
2009-12-23 10:00:00,25.11,25.11,24.94,25.03,59100.0,25.11,25.11,24.94,25.03,59100.0
2009-12-23 10:10:00,25.04,25.1,25.03,25.03,28300.0,25.04,25.1,25.03,25.03,28300.0
2009-12-23 10:20:00,25.03,25.06,24.98,24.99,104400.0,25.03,25.06,24.98,24.99,104400.0
2009-12-23 10:30:00,24.99,25.0,24.98,24.99,35400.0,24.99,25.0,24.98,24.99,35400.0
2009-12-23 10:40:00,24.98,24.99,24.97,24.99,61400.0,24.98,24.99,24.97,24.99,61400.0
2009-12-23 10:50:00,24.99,24.99,24.97,24.97,14000.0,24.99,24.99,24.97,24.97,14000.0
2009-12-23 11:00:00,24.97,25.0,24.96,25.0,44700.0,24.97,25.0,24.96,25.0,44700.0
2009-12-23 11:10:00,24.99,25.08,24.98,25.08,17300.0,24.99,25.08,24.98,25.08,17300.0
2009-12-23 11:20:00,25.07,25.1,25.07,25.09,18600.0,25.07,25.1,25.07,25.09,18600.0
2009-12-23 11:30:00,25.1,25.16,25.09,25.13,22100.0,25.1,25.16,25.09,25.13,22100.0
2009-12-23 11:40:00,25.13,25.16,25.12,25.12,13500.0,25.13,25.16,25.12,25.12,13500.0
2009-12-23 11:50:00,25.12,25.13,25.09,25.11,15800.0,25.12,25.13,25.09,25.11,15800.0
2009-12-23 12:00:00,25.12,25.12,25.09,25.09,9000.0,25.12,25.12,25.09,25.09,9000.0
2009-12-23 12:10:00,25.09,25.13,25.08,25.13,13100.0,25.09,25.13,25.08,25.13,13100.0
2009-12-23 12:20:00,25.12,25.13,25.1,25.11,7900.0,25.12,25.13,25.1,25.11,7900.0
2009-12-23 12:30:00,25.1,25.11,25.08,25.08,11100.0,25.1,25.11,25.08,25.08,11100.0
2009-12-23 12:40:00,25.08,25.14,25.08,25.14,36500.0,25.08,25.14,25.08,25.14,36500.0
2009-12-23 12:50:00,25.14,25.18,25.14,25.16,14000.0,25.14,25.18,25.14,25.16,14000.0
2009-12-23 13:00:00,25.16,25.17,25.15,25.17,7500.0,25.16,25.17,25.15,25.17,7500.0
2009-12-23 13:10:00,25.16,25.18,25.16,25.17,34800.0,25.16,25.18,25.16,25.17,34800.0
2009-12-23 13:20:00,25.17,25.2,25.17,25.17,24400.0,25.17,25.2,25.17,25.17,24400.0
2009-12-23 13:30:00,25.17,25.23,25.17,25.18,19100.0,25.17,25.23,25.17,25.18,19100.0
2009-12-23 13:40:00,25.17,25.23,25.17,25.21,14700.0,25.17,25.23,25.17,25.21,14700.0
2009-12-23 13:50:00,25.21,25.22,25.17,25.17,22800.0,25.21,25.22,25.17,25.17,22800.0
2009-12-23 14:00:00,25.18,25.2,25.17,25.2,6800.0,25.18,25.2,25.17,25.2,6800.0
2009-12-23 14:10:00,25.2,25.23,25.2,25.21,10300.0,25.2,25.23,25.2,25.21,10300.0
2009-12-23 14:20:00,25.21,25.22,25.19,25.2,3800.0,25.21,25.22,25.19,25.2,3800.0
2009-12-23 14:30:00,25.19,25.23,25.19,25.21,24000.0,25.19,25.23,25.19,25.21,24000.0
2009-12-23 14:40:00,25.22,25.23,25.2,25.22,29900.0,25.22,25.23,25.2,25.22,29900.0
2009-12-23 14:50:00,25.22,25.26,25.21,25.26,25400.0,25.22,25.26,25.21,25.26,25400.0
2009-12-23 15:00:00,25.26,25.26,25.25,25.26,23800.0,25.26,25.26,25.25,25.26,23800.0
2009-12-23 15:10:00,25.26,25.28,25.25,25.27,27800.0,25.26,25.28,25.25,25.27,27800.0
2009-12-23 15:20:00,25.27,25.28,25.25,25.25,20900.0,25.27,25.28,25.25,25.25,20900.0
2009-12-23 15:30:00,25.25,25.27,25.25,25.26,39900.0,25.25,25.27,25.25,25.26,39900.0
2009-12-23 15:40:00,25.26,25.29,25.26,25.27,41800.0,25.26,25.29,25.26,25.27,41800.0
2009-12-23 15:50:00,25.28,25.29,25.25,25.29,83400.0,25.28,25.29,25.25,25.29,83400.0
2009-12-24 09:30:00,25.27,25.33,25.12,25.25,23200.0,25.27,25.33,25.12,25.25,23200.0
2009-12-24 09:40:00,25.23,25.34,25.23,25.28,16700.0,25.23,25.34,25.23,25.28,16700.0
2009-12-24 09:50:00,25.3,25.52,25.3,25.5,52200.0,25.3,25.52,25.3,25.5,52200.0
2009-12-24 10:00:00,25.5,25.62,25.5,25.54,74600.0,25.5,25.62,25.5,25.54,74600.0
2009-12-24 10:10:00,25.54,25.6,25.54,25.59,16000.0,25.54,25.6,25.54,25.59,16000.0
2009-12-24 10:20:00,25.6,25.68,25.59,25.66,66600.0,25.6,25.68,25.59,25.66,66600.0
2009-12-24 10:30:00,25.67,25.67,25.6,25.66,84900.0,25.67,25.67,25.6,25.66,84900.0
2009-12-24 10:40:00,25.66,25.67,25.65,25.67,21400.0,25.66,25.67,25.65,25.67,21400.0
2009-12-24 10:50:00,25.66,25.74,25.65,25.74,49900.0,25.66,25.74,25.65,25.74,49900.0
2009-12-24 11:00:00,25.73,25.76,25.73,25.75,30100.0,25.73,25.76,25.73,25.75,30100.0
2009-12-24 11:10:00,25.76,25.76,25.73,25.76,45100.0,25.76,25.76,25.73,25.76,45100.0
2009-12-24 11:20:00,25.76,25.78,25.74,25.78,29100.0,25.76,25.78,25.74,25.78,29100.0
2009-12-24 11:30:00,25.78,25.8,25.77,25.79,19600.0,25.78,25.8,25.77,25.79,19600.0
2009-12-24 11:40:00,25.78,25.85,25.78,25.85,21900.0,25.78,25.85,25.78,25.85,21900.0
2009-12-24 11:50:00,25.85,25.9,25.84,25.89,46600.0,25.85,25.9,25.84,25.89,46600.0
2009-12-24 12:00:00,25.88,25.9,25.79,25.86,70100.0,25.88,25.9,25.79,25.86,70100.0
2009-12-24 12:10:00,25.86,25.87,25.8,25.8,19600.0,25.86,25.87,25.8,25.8,19600.0
2009-12-24 12:20:00,25.8,25.81,25.76,25.78,19800.0,25.8,25.81,25.76,25.78,19800.0
2009-12-24 12:30:00,25.78,25.83,25.77,25.8,23300.0,25.78,25.83,25.77,25.8,23300.0
2009-12-24 12:40:00,25.8,25.86,25.8,25.8,57800.0,25.8,25.86,25.8,25.8,57800.0
2009-12-24 12:50:00,25.81,25.88,25.8,25.88,104100.0,25.81,25.88,25.8,25.88,104100.0
2009-12-28 09:30:00,25.42,25.9,25.42,25.75,55500.0,25.42,25.9,25.42,25.75,55500.0
2009-12-28 09:40:00,25.78,25.8,25.75,25.77,42600.0,25.78,25.8,25.75,25.77,42600.0
2009-12-28 09:50:00,25.78,25.84,25.72,25.75,271200.0,25.78,25.84,25.72,25.75,271200.0
2009-12-28 10:00:00,25.75,25.77,25.71,25.72,25900.0,25.75,25.77,25.71,25.72,25900.0
2009-12-28 10:10:00,25.73,25.73,25.6,25.65,54000.0,25.73,25.73,25.6,25.65,54000.0
2009-12-28 10:20:00,25.64,25.69,25.6,25.67,30800.0,25.64,25.69,25.6,25.67,30800.0
2009-12-28 10:30:00,25.67,25.67,25.58,25.58,25100.0,25.67,25.67,25.58,25.58,25100.0
2009-12-28 10:40:00,25.58,25.58,25.49,25.53,111700.0,25.58,25.58,25.49,25.53,111700.0
2009-12-28 10:50:00,25.53,25.57,25.51,25.54,99800.0,25.53,25.57,25.51,25.54,99800.0
2009-12-28 11:00:00,25.54,25.61,25.54,25.57,66400.0,25.54,25.61,25.54,25.57,66400.0
2009-12-28 11:10:00,25.57,25.57,25.51,25.51,37100.0,25.57,25.57,25.51,25.51,37100.0
2009-12-28 11:20:00,25.51,25.53,25.49,25.52,45700.0,25.51,25.53,25.49,25.52,45700.0
2009-12-28 11:30:00,25.53,25.59,25.53,25.59,123500.0,25.53,25.59,25.53,25.59,123500.0
2009-12-28 11:40:00,25.58,25.59,25.53,25.54,43200.0,25.58,25.59,25.53,25.54,43200.0
2009-12-28 11:50:00,25.54,25.55,25.5,25.51,64600.0,25.54,25.55,25.5,25.51,64600.0
2009-12-28 12:00:00,25.51,25.58,25.51,25.57,23900.0,25.51,25.58,25.51,25.57,23900.0
2009-12-28 12:10:00,25.57,25.6,25.57,25.6,14400.0,25.57,25.6,25.57,25.6,14400.0
2009-12-28 12:20:00,25.59,25.65,25.59,25.65,66500.0,25.59,25.65,25.59,25.65,66500.0
2009-12-28 12:30:00,25.64,25.64,25.62,25.63,42100.0,25.64,25.64,25.62,25.63,42100.0
2009-12-28 12:40:00,25.63,25.63,25.61,25.62,24300.0,25.63,25.63,25.61,25.62,24300.0
2009-12-28 12:50:00,25.61,25.62,25.58,25.58,68400.0,25.61,25.62,25.58,25.58,68400.0
2009-12-28 13:00:00,25.57,25.6,25.57,25.58,11900.0,25.57,25.6,25.57,25.58,11900.0
2009-12-28 13:10:00,25.59,25.59,25.55,25.55,21000.0,25.59,25.59,25.55,25.55,21000.0
2009-12-28 13:20:00,25.55,25.56,25.51,25.52,36800.0,25.55,25.56,25.51,25.52,36800.0
2009-12-28 13:30:00,25.52,25.53,25.51,25.53,6700.0,25.52,25.53,25.51,25.53,6700.0
2009-12-28 13:40:00,25.52,25.53,25.5,25.5,7900.0,25.52,25.53,25.5,25.5,7900.0
2009-12-28 13:50:00,25.49,25.5,25.45,25.46,31100.0,25.49,25.5,25.45,25.46,31100.0
2009-12-28 14:00:00,25.45,25.48,25.4,25.42,45200.0,25.45,25.48,25.4,25.42,45200.0
2009-12-28 14:10:00,25.41,25.43,25.36,25.41,15600.0,25.41,25.43,25.36,25.41,15600.0
2009-12-28 14:20:00,25.41,25.42,25.39,25.42,12400.0,25.41,25.42,25.39,25.42,12400.0
2009-12-28 14:30:00,25.42,25.47,25.41,25.47,11400.0,25.42,25.47,25.41,25.47,11400.0
2009-12-28 14:40:00,25.47,25.47,25.44,25.47,11100.0,25.47,25.47,25.44,25.47,11100.0
2009-12-28 14:50:00,25.46,25.47,25.45,25.45,11100.0,25.46,25.47,25.45,25.45,11100.0
2009-12-28 15:00:00,25.45,25.46,25.43,25.46,19800.0,25.45,25.46,25.43,25.46,19800.0
2009-12-28 15:10:00,25.46,25.46,25.45,25.46,13400.0,25.46,25.46,25.45,25.46,13400.0
2009-12-28 15:20:00,25.45,25.46,25.39,25.4,72300.0,25.45,25.46,25.39,25.4,72300.0
2009-12-28 15:30:00,25.4,25.4,25.39,25.4,30100.0,25.4,25.4,25.39,25.4,30100.0
2009-12-28 15:40:00,25.39,25.39,25.36,25.36,68800.0,25.39,25.39,25.36,25.36,68800.0
2009-12-28 15:50:00,25.36,25.46,25.36,25.45,158000.0,25.36,25.46,25.36,25.45,158000.0
2009-12-29 09:30:00,25.45,25.49,25.3,25.37,17100.0,25.45,25.49,25.3,25.37,17100.0
2009-12-29 09:40:00,25.34,25.37,25.28,25.28,22900.0,25.34,25.37,25.28,25.28,22900.0
2009-12-29 09:50:00,25.28,25.29,25.27,25.28,35800.0,25.28,25.29,25.27,25.28,35800.0
2009-12-29 10:00:00,25.28,25.34,25.25,25.33,31300.0,25.28,25.34,25.25,25.33,31300.0
2009-12-29 10:10:00,25.33,25.45,25.33,25.43,22100.0,25.33,25.45,25.33,25.43,22100.0
2009-12-29 10:20:00,25.43,25.46,25.43,25.44,12000.0,25.43,25.46,25.43,25.44,12000.0
2009-12-29 10:30:00,25.44,25.49,25.44,25.47,16400.0,25.44,25.49,25.44,25.47,16400.0
2009-12-29 10:40:00,25.48,25.49,25.46,25.47,11300.0,25.48,25.49,25.46,25.47,11300.0
2009-12-29 10:50:00,25.46,25.47,25.44,25.44,7300.0,25.46,25.47,25.44,25.44,7300.0
2009-12-29 11:00:00,25.43,25.44,25.38,25.38,29400.0,25.43,25.44,25.38,25.38,29400.0
2009-12-29 11:10:00,25.37,25.39,25.37,25.39,5900.0,25.37,25.39,25.37,25.39,5900.0
2009-12-29 11:20:00,25.39,25.4,25.36,25.36,32900.0,25.39,25.4,25.36,25.36,32900.0
2009-12-29 11:30:00,25.36,25.39,25.35,25.37,30200.0,25.36,25.39,25.35,25.37,30200.0
2009-12-29 11:40:00,25.36,25.38,25.35,25.38,10700.0,25.36,25.38,25.35,25.38,10700.0
2009-12-29 11:50:00,25.39,25.39,25.38,25.38,20500.0,25.39,25.39,25.38,25.38,20500.0
2009-12-29 12:00:00,25.38,25.39,25.37,25.37,16800.0,25.38,25.39,25.37,25.37,16800.0
2009-12-29 12:10:00,25.38,25.38,25.36,25.36,36800.0,25.38,25.38,25.36,25.36,36800.0
2009-12-29 12:20:00,25.36,25.4,25.34,25.39,95200.0,25.36,25.4,25.34,25.39,95200.0
2009-12-29 12:30:00,25.39,25.39,25.38,25.39,19300.0,25.39,25.39,25.38,25.39,19300.0
2009-12-29 12:40:00,25.39,25.4,25.38,25.4,21200.0,25.39,25.4,25.38,25.4,21200.0
2009-12-29 12:50:00,25.4,25.4,25.38,25.38,14900.0,25.4,25.4,25.38,25.38,14900.0
2009-12-29 13:00:00,25.37,25.38,25.36,25.37,17600.0,25.37,25.38,25.36,25.37,17600.0
2009-12-29 13:10:00,25.38,25.38,25.37,25.38,3600.0,25.38,25.38,25.37,25.38,3600.0
2009-12-29 13:20:00,25.38,25.39,25.37,25.38,14100.0,25.38,25.39,25.37,25.38,14100.0
2009-12-29 13:30:00,25.38,25.38,25.33,25.35,29600.0,25.38,25.38,25.33,25.35,29600.0
2009-12-29 13:40:00,25.36,25.38,25.35,25.38,14000.0,25.36,25.38,25.35,25.38,14000.0
2009-12-29 13:50:00,25.38,25.39,25.37,25.39,8900.0,25.38,25.39,25.37,25.39,8900.0
2009-12-29 14:00:00,25.39,25.39,25.35,25.39,23800.0,25.39,25.39,25.35,25.39,23800.0
2009-12-29 14:10:00,25.39,25.39,25.38,25.39,8300.0,25.39,25.39,25.38,25.39,8300.0
2009-12-29 14:20:00,25.39,25.43,25.38,25.43,74800.0,25.39,25.43,25.38,25.43,74800.0
2009-12-29 14:30:00,25.42,25.44,25.41,25.43,91000.0,25.42,25.44,25.41,25.43,91000.0
2009-12-29 14:40:00,25.44,25.48,25.43,25.48,74900.0,25.44,25.48,25.43,25.48,74900.0
2009-12-29 14:50:00,25.48,25.49,25.46,25.49,36100.0,25.48,25.49,25.46,25.49,36100.0
2009-12-29 15:00:00,25.48,25.5,25.45,25.5,45400.0,25.48,25.5,25.45,25.5,45400.0
2009-12-29 15:10:00,25.49,25.5,25.49,25.5,14300.0,25.49,25.5,25.49,25.5,14300.0
2009-12-29 15:20:00,25.5,25.53,25.49,25.52,31100.0,25.5,25.53,25.49,25.52,31100.0
2009-12-29 15:30:00,25.52,25.53,25.51,25.51,16600.0,25.52,25.53,25.51,25.51,16600.0
2009-12-29 15:40:00,25.51,25.52,25.48,25.5,63700.0,25.51,25.52,25.48,25.5,63700.0
2009-12-29 15:50:00,25.49,25.55,25.47,25.5,371800.0,25.49,25.55,25.47,25.5,371800.0
2009-12-30 09:30:00,25.26,25.69,25.26,25.42,67200.0,25.26,25.69,25.26,25.42,67200.0
2009-12-30 09:40:00,25.47,25.63,25.47,25.61,58200.0,25.47,25.63,25.47,25.61,58200.0
2009-12-30 09:50:00,25.61,25.61,25.53,25.6,53600.0,25.61,25.61,25.53,25.6,53600.0
2009-12-30 10:00:00,25.59,25.62,25.55,25.56,51100.0,25.59,25.62,25.55,25.56,51100.0
2009-12-30 10:10:00,25.56,25.58,25.54,25.54,40600.0,25.56,25.58,25.54,25.54,40600.0
2009-12-30 10:20:00,25.53,25.55,25.51,25.55,61900.0,25.53,25.55,25.51,25.55,61900.0
2009-12-30 10:30:00,25.55,25.57,25.53,25.53,112600.0,25.55,25.57,25.53,25.53,112600.0
2009-12-30 10:40:00,25.53,25.53,25.42,25.42,44300.0,25.53,25.53,25.42,25.42,44300.0
2009-12-30 10:50:00,25.42,25.46,25.42,25.43,66300.0,25.42,25.46,25.42,25.43,66300.0
2009-12-30 11:00:00,25.43,25.46,25.42,25.45,19300.0,25.43,25.46,25.42,25.45,19300.0
2009-12-30 11:10:00,25.45,25.46,25.44,25.44,17900.0,25.45,25.46,25.44,25.44,17900.0
2009-12-30 11:20:00,25.44,25.45,25.41,25.43,16000.0,25.44,25.45,25.41,25.43,16000.0
2009-12-30 11:30:00,25.42,25.43,25.4,25.42,10900.0,25.42,25.43,25.4,25.42,10900.0
2009-12-30 11:40:00,25.42,25.44,25.4,25.44,11100.0,25.42,25.44,25.4,25.44,11100.0
2009-12-30 11:50:00,25.44,25.45,25.43,25.45,19800.0,25.44,25.45,25.43,25.45,19800.0
2009-12-30 12:00:00,25.45,25.48,25.45,25.47,10500.0,25.45,25.48,25.45,25.47,10500.0
2009-12-30 12:10:00,25.48,25.53,25.47,25.52,44200.0,25.48,25.53,25.47,25.52,44200.0
2009-12-30 12:20:00,25.52,25.58,25.52,25.58,8700.0,25.52,25.58,25.52,25.58,8700.0
2009-12-30 12:30:00,25.58,25.6,25.57,25.59,13100.0,25.58,25.6,25.57,25.59,13100.0
2009-12-30 12:40:00,25.58,25.58,25.55,25.58,6200.0,25.58,25.58,25.55,25.58,6200.0
2009-12-30 12:50:00,25.57,25.58,25.55,25.55,13000.0,25.57,25.58,25.55,25.55,13000.0
2009-12-30 13:00:00,25.56,25.58,25.51,25.51,22300.0,25.56,25.58,25.51,25.51,22300.0
2009-12-30 13:10:00,25.51,25.51,25.47,25.49,11000.0,25.51,25.51,25.47,25.49,11000.0
2009-12-30 13:20:00,25.49,25.5,25.49,25.5,3600.0,25.49,25.5,25.49,25.5,3600.0
2009-12-30 13:30:00,25.5,25.5,25.47,25.48,7500.0,25.5,25.5,25.47,25.48,7500.0
2009-12-30 13:40:00,25.48,25.5,25.48,25.5,12800.0,25.48,25.5,25.48,25.5,12800.0
2009-12-30 13:50:00,25.5,25.52,25.49,25.49,17100.0,25.5,25.52,25.49,25.49,17100.0
2009-12-30 14:00:00,25.49,25.51,25.49,25.5,26000.0,25.49,25.51,25.49,25.5,26000.0
2009-12-30 14:10:00,25.51,25.51,25.48,25.48,20400.0,25.51,25.51,25.48,25.48,20400.0
2009-12-30 14:20:00,25.48,25.5,25.48,25.5,28100.0,25.48,25.5,25.48,25.5,28100.0
2009-12-30 14:30:00,25.5,25.51,25.49,25.5,15000.0,25.5,25.51,25.49,25.5,15000.0
2009-12-30 14:40:00,25.51,25.51,25.49,25.51,37300.0,25.51,25.51,25.49,25.51,37300.0
2009-12-30 14:50:00,25.51,25.51,25.46,25.5,76500.0,25.51,25.51,25.46,25.5,76500.0
2009-12-30 15:00:00,25.5,25.51,25.49,25.5,12900.0,25.5,25.51,25.49,25.5,12900.0
2009-12-30 15:10:00,25.51,25.51,25.47,25.49,30300.0,25.51,25.51,25.47,25.49,30300.0
2009-12-30 15:20:00,25.5,25.5,25.49,25.5,13100.0,25.5,25.5,25.49,25.5,13100.0
2009-12-30 15:30:00,25.5,25.53,25.49,25.52,21500.0,25.5,25.53,25.49,25.52,21500.0
2009-12-30 15:40:00,25.53,25.54,25.5,25.54,42500.0,25.53,25.54,25.5,25.54,42500.0
2009-12-30 15:50:00,25.55,25.56,25.49,25.52,380300.0,25.55,25.56,25.49,25.52,380300.0
2009-12-31 09:30:00,25.55,25.65,25.54,25.54,52300.0,25.55,25.65,25.54,25.54,52300.0
2009-12-31 09:40:00,25.53,25.58,25.52,25.53,48600.0,25.53,25.58,25.52,25.53,48600.0
2009-12-31 09:50:00,25.54,25.61,25.53,25.53,47900.0,25.54,25.61,25.53,25.53,47900.0
2009-12-31 10:00:00,25.53,25.58,25.53,25.56,32000.0,25.53,25.58,25.53,25.56,32000.0
2009-12-31 10:10:00,25.57,25.57,25.48,25.51,60900.0,25.57,25.57,25.48,25.51,60900.0
2009-12-31 10:20:00,25.51,25.54,25.46,25.48,60000.0,25.51,25.54,25.46,25.48,60000.0
2009-12-31 10:30:00,25.48,25.5,25.46,25.49,75600.0,25.48,25.5,25.46,25.49,75600.0
2009-12-31 10:40:00,25.49,25.52,25.48,25.49,63700.0,25.49,25.52,25.48,25.49,63700.0
2009-12-31 10:50:00,25.5,25.51,25.49,25.5,32400.0,25.5,25.51,25.49,25.5,32400.0
2009-12-31 11:00:00,25.5,25.51,25.42,25.43,60800.0,25.5,25.51,25.42,25.43,60800.0
2009-12-31 11:10:00,25.43,25.47,25.39,25.47,41100.0,25.43,25.47,25.39,25.47,41100.0
2009-12-31 11:20:00,25.47,25.5,25.47,25.5,21200.0,25.47,25.5,25.47,25.5,21200.0
2009-12-31 11:30:00,25.49,25.5,25.48,25.5,36300.0,25.49,25.5,25.48,25.5,36300.0
2009-12-31 11:40:00,25.5,25.52,25.49,25.5,35200.0,25.5,25.52,25.49,25.5,35200.0
2009-12-31 11:50:00,25.51,25.51,25.4,25.43,93300.0,25.51,25.51,25.4,25.43,93300.0
2009-12-31 12:00:00,25.44,25.52,25.44,25.49,54500.0,25.44,25.52,25.44,25.49,54500.0
2009-12-31 12:10:00,25.5,25.5,25.46,25.5,13400.0,25.5,25.5,25.46,25.5,13400.0
2009-12-31 12:20:00,25.5,25.51,25.49,25.51,25200.0,25.5,25.51,25.49,25.51,25200.0
2009-12-31 12:30:00,25.51,25.55,25.5,25.55,22500.0,25.51,25.55,25.5,25.55,22500.0
2009-12-31 12:40:00,25.54,25.55,25.49,25.49,33300.0,25.54,25.55,25.49,25.49,33300.0
2009-12-31 12:50:00,25.5,25.52,25.49,25.51,17100.0,25.5,25.52,25.49,25.51,17100.0
2009-12-31 13:00:00,25.51,25.51,25.47,25.5,22400.0,25.51,25.51,25.47,25.5,22400.0
2009-12-31 13:10:00,25.5,25.5,25.46,25.48,23100.0,25.5,25.5,25.46,25.48,23100.0
2009-12-31 13:20:00,25.48,25.51,25.48,25.5,14700.0,25.48,25.51,25.48,25.5,14700.0
2009-12-31 13:30:00,25.5,25.51,25.5,25.5,27000.0,25.5,25.51,25.5,25.5,27000.0
2009-12-31 13:40:00,25.51,25.51,25.49,25.49,19100.0,25.51,25.51,25.49,25.49,19100.0
2009-12-31 13:50:00,25.5,25.5,25.48,25.49,43000.0,25.5,25.5,25.48,25.49,43000.0
2009-12-31 14:00:00,25.49,25.49,25.47,25.48,12100.0,25.49,25.49,25.47,25.48,12100.0
2009-12-31 14:10:00,25.47,25.5,25.47,25.5,31200.0,25.47,25.5,25.47,25.5,31200.0
2009-12-31 14:20:00,25.5,25.5,25.49,25.49,16100.0,25.5,25.5,25.49,25.49,16100.0
2009-12-31 14:30:00,25.5,25.51,25.47,25.5,34600.0,25.5,25.51,25.47,25.5,34600.0
2009-12-31 14:40:00,25.51,25.51,25.49,25.5,44500.0,25.51,25.51,25.49,25.5,44500.0
2009-12-31 14:50:00,25.5,25.51,25.47,25.47,15600.0,25.5,25.51,25.47,25.47,15600.0
2009-12-31 15:00:00,25.48,25.5,25.48,25.5,21000.0,25.48,25.5,25.48,25.5,21000.0
2009-12-31 15:10:00,25.49,25.5,25.49,25.5,8900.0,25.49,25.5,25.49,25.5,8900.0
2009-12-31 15:20:00,25.5,25.5,25.47,25.47,11500.0,25.5,25.5,25.47,25.47,11500.0
2009-12-31 15:30:00,25.48,25.48,25.44,25.48,47000.0,25.48,25.48,25.44,25.48,47000.0
2009-12-31 15:40:00,25.48,25.48,25.42,25.46,158400.0,25.48,25.48,25.42,25.46,158400.0
2009-12-31 15:50:00,25.46,25.48,25.4,25.41,312600.0,25.46,25.48,25.4,25.41,312600.0
2010-01-04 09:30:00,25.61,25.75,25.61,25.7,70400.0,25.61,25.75,25.61,25.7,70400.0
2010-01-04 09:40:00,25.69,25.77,25.68,25.68,223500.0,25.69,25.77,25.68,25.68,223500.0
2010-01-04 09:50:00,25.68,25.72,25.66,25.71,77700.0,25.68,25.72,25.66,25.71,77700.0
2010-01-04 10:00:00,25.73,25.78,25.64,25.71,114600.0,25.73,25.78,25.64,25.71,114600.0
2010-01-04 10:10:00,25.7,25.72,25.66,25.68,41800.0,25.7,25.72,25.66,25.68,41800.0
2010-01-04 10:20:00,25.68,25.73,25.67,25.72,62000.0,25.68,25.73,25.67,25.72,62000.0
2010-01-04 10:30:00,25.72,25.72,25.71,25.72,25300.0,25.72,25.72,25.71,25.72,25300.0
2010-01-04 10:40:00,25.72,25.72,25.68,25.7,39700.0,25.72,25.72,25.68,25.7,39700.0
2010-01-04 10:50:00,25.7,25.8,25.7,25.73,103300.0,25.7,25.8,25.7,25.73,103300.0
2010-01-04 11:00:00,25.74,25.83,25.74,25.82,34100.0,25.74,25.83,25.74,25.82,34100.0
2010-01-04 11:10:00,25.82,25.82,25.78,25.78,9300.0,25.82,25.82,25.78,25.78,9300.0
2010-01-04 11:20:00,25.78,25.8,25.75,25.78,51800.0,25.78,25.8,25.75,25.78,51800.0
2010-01-04 11:30:00,25.79,25.79,25.74,25.75,41400.0,25.79,25.79,25.74,25.75,41400.0
2010-01-04 11:40:00,25.76,25.76,25.71,25.71,32400.0,25.76,25.76,25.71,25.71,32400.0
2010-01-04 11:50:00,25.72,25.77,25.71,25.77,37900.0,25.72,25.77,25.71,25.77,37900.0
2010-01-04 12:00:00,25.76,25.77,25.76,25.77,22300.0,25.76,25.77,25.76,25.77,22300.0
2010-01-04 12:10:00,25.77,25.78,25.76,25.76,18300.0,25.77,25.78,25.76,25.76,18300.0
2010-01-04 12:20:00,25.77,25.78,25.73,25.74,30000.0,25.77,25.78,25.73,25.74,30000.0
2010-01-04 12:30:00,25.74,25.74,25.68,25.73,31200.0,25.74,25.74,25.68,25.73,31200.0
2010-01-04 12:40:00,25.73,25.75,25.68,25.68,23300.0,25.73,25.75,25.68,25.68,23300.0
2010-01-04 12:50:00,25.69,25.71,25.67,25.71,18000.0,25.69,25.71,25.67,25.71,18000.0
2010-01-04 13:00:00,25.71,25.75,25.7,25.75,36700.0,25.71,25.75,25.7,25.75,36700.0
2010-01-04 13:10:00,25.75,25.75,25.74,25.75,23200.0,25.75,25.75,25.74,25.75,23200.0
2010-01-04 13:20:00,25.75,25.75,25.74,25.75,18900.0,25.75,25.75,25.74,25.75,18900.0
2010-01-04 13:30:00,25.75,25.75,25.74,25.75,15700.0,25.75,25.75,25.74,25.75,15700.0
2010-01-04 13:40:00,25.75,25.75,25.74,25.75,9600.0,25.75,25.75,25.74,25.75,9600.0
2010-01-04 13:50:00,25.75,25.75,25.66,25.68,46400.0,25.75,25.75,25.66,25.68,46400.0
2010-01-04 14:00:00,25.68,25.68,25.67,25.68,11500.0,25.68,25.68,25.67,25.68,11500.0
2010-01-04 14:10:00,25.68,25.69,25.67,25.69,14700.0,25.68,25.69,25.67,25.69,14700.0
2010-01-04 14:20:00,25.69,25.73,25.69,25.73,51200.0,25.69,25.73,25.69,25.73,51200.0
2010-01-04 14:30:00,25.72,25.74,25.71,25.72,38300.0,25.72,25.74,25.71,25.72,38300.0
2010-01-04 14:40:00,25.71,25.72,25.71,25.72,42400.0,25.71,25.72,25.71,25.72,42400.0
2010-01-04 14:50:00,25.72,25.72,25.71,25.72,26400.0,25.72,25.72,25.71,25.72,26400.0
2010-01-04 15:00:00,25.71,25.72,25.71,25.72,56400.0,25.71,25.72,25.71,25.72,56400.0
2010-01-04 15:10:00,25.72,25.72,25.68,25.69,55700.0,25.72,25.72,25.68,25.69,55700.0
2010-01-04 15:20:00,25.69,25.7,25.68,25.7,67300.0,25.69,25.7,25.68,25.7,67300.0
2010-01-04 15:30:00,25.7,25.7,25.61,25.62,130100.0,25.7,25.7,25.61,25.62,130100.0
2010-01-04 15:40:00,25.62,25.66,25.61,25.66,103200.0,25.62,25.66,25.61,25.66,103200.0
2010-01-04 15:50:00,25.65,25.69,25.64,25.67,212100.0,25.65,25.69,25.64,25.67,212100.0
2010-01-05 09:30:00,25.5,25.71,25.34,25.55,42000.0,25.5,25.71,25.34,25.55,42000.0
2010-01-05 09:40:00,25.55,25.56,25.51,25.55,16400.0,25.55,25.56,25.51,25.55,16400.0
2010-01-05 09:50:00,25.56,25.63,25.56,25.59,49800.0,25.56,25.63,25.56,25.59,49800.0
2010-01-05 10:00:00,25.59,25.63,25.53,25.6,94200.0,25.59,25.63,25.53,25.6,94200.0
2010-01-05 10:10:00,25.61,25.62,25.6,25.6,57200.0,25.61,25.62,25.6,25.6,57200.0
2010-01-05 10:20:00,25.6,25.64,25.58,25.6,76900.0,25.6,25.64,25.58,25.6,76900.0
2010-01-05 10:30:00,25.6,25.61,25.56,25.56,106400.0,25.6,25.61,25.56,25.56,106400.0
2010-01-05 10:40:00,25.57,25.57,25.51,25.54,74700.0,25.57,25.57,25.51,25.54,74700.0
2010-01-05 10:50:00,25.54,25.54,25.46,25.47,41100.0,25.54,25.54,25.46,25.47,41100.0
2010-01-05 11:00:00,25.47,25.47,25.44,25.44,15100.0,25.47,25.47,25.44,25.44,15100.0
2010-01-05 11:10:00,25.44,25.45,25.36,25.39,97000.0,25.44,25.45,25.36,25.39,97000.0
2010-01-05 11:20:00,25.38,25.42,25.38,25.4,57400.0,25.38,25.42,25.38,25.4,57400.0
2010-01-05 11:30:00,25.39,25.42,25.37,25.41,18100.0,25.39,25.42,25.37,25.41,18100.0
2010-01-05 11:40:00,25.41,25.42,25.36,25.38,60800.0,25.41,25.42,25.36,25.38,60800.0
2010-01-05 11:50:00,25.38,25.38,25.28,25.29,111200.0,25.38,25.38,25.28,25.29,111200.0
2010-01-05 12:00:00,25.3,25.33,25.29,25.31,50900.0,25.3,25.33,25.29,25.31,50900.0
2010-01-05 12:10:00,25.31,25.32,25.28,25.29,73900.0,25.31,25.32,25.28,25.29,73900.0
2010-01-05 12:20:00,25.29,25.29,25.25,25.27,46100.0,25.29,25.29,25.25,25.27,46100.0
2010-01-05 12:30:00,25.27,25.27,25.23,25.25,58100.0,25.27,25.27,25.23,25.25,58100.0
2010-01-05 12:40:00,25.25,25.25,25.24,25.24,51300.0,25.25,25.25,25.24,25.24,51300.0
2010-01-05 12:50:00,25.24,25.25,25.19,25.2,55800.0,25.24,25.25,25.19,25.2,55800.0
2010-01-05 13:00:00,25.2,25.21,25.19,25.21,27300.0,25.2,25.21,25.19,25.21,27300.0
2010-01-05 13:10:00,25.21,25.21,25.17,25.18,79700.0,25.21,25.21,25.17,25.18,79700.0
2010-01-05 13:20:00,25.18,25.18,25.14,25.14,47700.0,25.18,25.18,25.14,25.14,47700.0
2010-01-05 13:30:00,25.14,25.15,25.14,25.15,28100.0,25.14,25.15,25.14,25.15,28100.0
2010-01-05 13:40:00,25.15,25.15,25.13,25.15,48300.0,25.15,25.15,25.13,25.15,48300.0
2010-01-05 13:50:00,25.15,25.16,25.14,25.15,33000.0,25.15,25.16,25.14,25.15,33000.0
2010-01-05 14:00:00,25.15,25.19,25.15,25.16,42700.0,25.15,25.19,25.15,25.16,42700.0
2010-01-05 14:10:00,25.16,25.17,25.15,25.16,51700.0,25.16,25.17,25.15,25.16,51700.0
2010-01-05 14:20:00,25.15,25.15,25.06,25.11,152400.0,25.15,25.15,25.06,25.11,152400.0
2010-01-05 14:30:00,25.11,25.23,25.11,25.23,26600.0,25.11,25.23,25.11,25.23,26600.0
2010-01-05 14:40:00,25.22,25.23,25.19,25.2,108500.0,25.22,25.23,25.19,25.2,108500.0
2010-01-05 14:50:00,25.19,25.21,25.19,25.19,59200.0,25.19,25.21,25.19,25.19,59200.0
2010-01-05 15:00:00,25.2,25.21,25.2,25.21,78000.0,25.2,25.21,25.2,25.21,78000.0
2010-01-05 15:10:00,25.21,25.22,25.2,25.21,84900.0,25.21,25.22,25.2,25.21,84900.0
2010-01-05 15:20:00,25.2,25.25,25.2,25.25,122700.0,25.2,25.25,25.2,25.25,122700.0
2010-01-05 15:30:00,25.25,25.32,25.24,25.31,188300.0,25.25,25.32,25.24,25.31,188300.0
2010-01-05 15:40:00,25.31,25.34,25.24,25.25,196400.0,25.31,25.34,25.24,25.25,196400.0
2010-01-05 15:50:00,25.25,25.28,25.24,25.28,247200.0,25.25,25.28,25.24,25.28,247200.0
2010-01-06 09:30:00,25.15,25.16,24.97,25.0,613300.0,25.15,25.16,24.97,25.0,613300.0
2010-01-06 09:40:00,25.0,25.04,24.94,25.0,376800.0,25.0,25.04,24.94,25.0,376800.0
2010-01-06 09:50:00,24.99,25.0,24.87,24.89,266900.0,24.99,25.0,24.87,24.89,266900.0
2010-01-06 10:00:00,24.89,24.91,24.83,24.9,204000.0,24.89,24.91,24.83,24.9,204000.0
2010-01-06 10:10:00,24.9,24.97,24.88,24.97,171900.0,24.9,24.97,24.88,24.97,171900.0
2010-01-06 10:20:00,24.96,24.97,24.91,24.92,493700.0,24.96,24.97,24.91,24.92,493700.0
2010-01-06 10:30:00,24.92,24.92,24.89,24.89,78800.0,24.92,24.92,24.89,24.89,78800.0
2010-01-06 10:40:00,24.89,24.91,24.89,24.9,98600.0,24.89,24.91,24.89,24.9,98600.0
2010-01-06 10:50:00,24.9,24.92,24.89,24.91,86500.0,24.9,24.92,24.89,24.91,86500.0
2010-01-06 11:00:00,24.91,25.0,24.91,25.0,97500.0,24.91,25.0,24.91,25.0,97500.0
2010-01-06 11:10:00,25.0,25.07,24.99,25.06,201000.0,25.0,25.07,24.99,25.06,201000.0
2010-01-06 11:20:00,25.06,25.1,25.03,25.09,110800.0,25.06,25.1,25.03,25.09,110800.0
2010-01-06 11:30:00,25.09,25.17,25.09,25.14,143800.0,25.09,25.17,25.09,25.14,143800.0
2010-01-06 11:40:00,25.14,25.14,25.09,25.1,62700.0,25.14,25.14,25.09,25.1,62700.0
2010-01-06 11:50:00,25.09,25.1,25.0,25.0,73500.0,25.09,25.1,25.0,25.0,73500.0
2010-01-06 12:00:00,25.0,25.01,24.94,24.96,47500.0,25.0,25.01,24.94,24.96,47500.0
2010-01-06 12:10:00,24.96,25.0,24.9,24.98,544000.0,24.96,25.0,24.9,24.98,544000.0
2010-01-06 12:20:00,24.98,25.08,24.97,25.06,389200.0,24.98,25.08,24.97,25.06,389200.0
2010-01-06 12:30:00,25.07,25.1,25.06,25.07,20700.0,25.07,25.1,25.06,25.07,20700.0
2010-01-06 12:40:00,25.07,25.19,25.07,25.18,85800.0,25.07,25.19,25.07,25.18,85800.0
2010-01-06 12:50:00,25.19,25.26,25.18,25.25,81800.0,25.19,25.26,25.18,25.25,81800.0
2010-01-06 13:00:00,25.26,25.28,25.22,25.24,72400.0,25.26,25.28,25.22,25.24,72400.0
2010-01-06 13:10:00,25.23,25.31,25.23,25.25,115100.0,25.23,25.31,25.23,25.25,115100.0
2010-01-06 13:20:00,25.25,25.27,25.24,25.25,47100.0,25.25,25.27,25.24,25.25,47100.0
2010-01-06 13:30:00,25.24,25.26,25.22,25.23,66000.0,25.24,25.26,25.22,25.23,66000.0
2010-01-06 13:40:00,25.24,25.26,25.18,25.18,118300.0,25.24,25.26,25.18,25.18,118300.0
2010-01-06 13:50:00,25.17,25.19,25.15,25.16,58000.0,25.17,25.19,25.15,25.16,58000.0
2010-01-06 14:00:00,25.16,25.24,25.16,25.23,89000.0,25.16,25.24,25.16,25.23,89000.0
2010-01-06 14:10:00,25.23,25.25,25.22,25.24,403300.0,25.23,25.25,25.22,25.24,403300.0
2010-01-06 14:20:00,25.25,25.39,25.23,25.39,190000.0,25.25,25.39,25.23,25.39,190000.0
2010-01-06 14:30:00,25.39,25.52,25.38,25.47,173900.0,25.39,25.52,25.38,25.47,173900.0
2010-01-06 14:40:00,25.47,25.48,25.43,25.43,47500.0,25.47,25.48,25.43,25.43,47500.0
2010-01-06 14:50:00,25.44,25.47,25.43,25.46,44100.0,25.44,25.47,25.43,25.46,44100.0
2010-01-06 15:00:00,25.46,25.48,25.42,25.43,61800.0,25.46,25.48,25.42,25.43,61800.0
2010-01-06 15:10:00,25.43,25.48,25.42,25.45,45800.0,25.43,25.48,25.42,25.45,45800.0
2010-01-06 15:20:00,25.45,25.5,25.43,25.44,140700.0,25.45,25.5,25.43,25.44,140700.0
2010-01-06 15:30:00,25.43,25.44,25.38,25.38,147800.0,25.43,25.44,25.38,25.38,147800.0
2010-01-06 15:40:00,25.38,25.39,25.26,25.28,223800.0,25.38,25.39,25.26,25.28,223800.0
2010-01-06 15:50:00,25.28,25.38,25.28,25.34,174100.0,25.28,25.38,25.28,25.34,174100.0
2010-01-07 09:30:00,25.22,25.41,25.11,25.27,44300.0,25.22,25.41,25.11,25.27,44300.0
2010-01-07 09:40:00,25.28,25.28,25.14,25.15,29600.0,25.28,25.28,25.14,25.15,29600.0
2010-01-07 09:50:00,25.15,25.2,25.13,25.18,34700.0,25.15,25.2,25.13,25.18,34700.0
2010-01-07 10:00:00,25.17,25.26,25.16,25.26,68500.0,25.17,25.26,25.16,25.26,68500.0
2010-01-07 10:10:00,25.26,25.28,25.21,25.22,78900.0,25.26,25.28,25.21,25.22,78900.0
2010-01-07 10:20:00,25.22,25.29,25.19,25.29,40800.0,25.22,25.29,25.19,25.29,40800.0
2010-01-07 10:30:00,25.29,25.41,25.26,25.33,134500.0,25.29,25.41,25.26,25.33,134500.0
2010-01-07 10:40:00,25.33,25.51,25.29,25.49,325000.0,25.33,25.51,25.29,25.49,325000.0
2010-01-07 10:50:00,25.48,25.57,25.41,25.44,395400.0,25.48,25.57,25.41,25.44,395400.0
2010-01-07 11:00:00,25.44,25.56,25.43,25.55,83700.0,25.44,25.56,25.43,25.55,83700.0
2010-01-07 11:10:00,25.56,25.58,25.48,25.49,123200.0,25.56,25.58,25.48,25.49,123200.0
2010-01-07 11:20:00,25.49,25.55,25.48,25.5,69900.0,25.49,25.55,25.48,25.5,69900.0
2010-01-07 11:30:00,25.51,25.53,25.49,25.49,36400.0,25.51,25.53,25.49,25.49,36400.0
2010-01-07 11:40:00,25.49,25.5,25.49,25.49,74200.0,25.49,25.5,25.49,25.49,74200.0
2010-01-07 11:50:00,25.49,25.49,25.43,25.43,28000.0,25.49,25.49,25.43,25.43,28000.0
2010-01-07 12:00:00,25.43,25.48,25.43,25.46,40900.0,25.43,25.48,25.43,25.46,40900.0
2010-01-07 12:10:00,25.46,25.5,25.45,25.5,96700.0,25.46,25.5,25.45,25.5,96700.0
2010-01-07 12:20:00,25.5,25.52,25.47,25.47,40400.0,25.5,25.52,25.47,25.47,40400.0
2010-01-07 12:30:00,25.48,25.51,25.43,25.43,27600.0,25.48,25.51,25.43,25.43,27600.0
2010-01-07 12:40:00,25.43,25.44,25.39,25.42,44300.0,25.43,25.44,25.39,25.42,44300.0
2010-01-07 12:50:00,25.42,25.45,25.37,25.37,25400.0,25.42,25.45,25.37,25.37,25400.0
2010-01-07 13:00:00,25.38,25.4,25.31,25.32,33800.0,25.38,25.4,25.31,25.32,33800.0
2010-01-07 13:10:00,25.32,25.39,25.31,25.37,22800.0,25.32,25.39,25.31,25.37,22800.0
2010-01-07 13:20:00,25.37,25.42,25.37,25.42,20500.0,25.37,25.42,25.37,25.42,20500.0
2010-01-07 13:30:00,25.42,25.45,25.41,25.43,18700.0,25.42,25.45,25.41,25.43,18700.0
2010-01-07 13:40:00,25.43,25.45,25.39,25.43,114800.0,25.43,25.45,25.39,25.43,114800.0
2010-01-07 13:50:00,25.43,25.49,25.41,25.45,108900.0,25.43,25.49,25.41,25.45,108900.0
2010-01-07 14:00:00,25.46,25.48,25.4,25.43,142300.0,25.46,25.48,25.4,25.43,142300.0
2010-01-07 14:10:00,25.43,25.45,25.39,25.42,70400.0,25.43,25.45,25.39,25.42,70400.0
2010-01-07 14:20:00,25.42,25.48,25.42,25.44,85700.0,25.42,25.48,25.42,25.44,85700.0
2010-01-07 14:30:00,25.45,25.52,25.44,25.5,104900.0,25.45,25.52,25.44,25.5,104900.0
2010-01-07 14:40:00,25.51,25.52,25.49,25.52,36200.0,25.51,25.52,25.49,25.52,36200.0
2010-01-07 14:50:00,25.52,25.55,25.5,25.5,200000.0,25.52,25.55,25.5,25.5,200000.0
2010-01-07 15:00:00,25.5,25.5,25.44,25.5,142800.0,25.5,25.5,25.44,25.5,142800.0
2010-01-07 15:10:00,25.5,25.52,25.49,25.51,63900.0,25.5,25.52,25.49,25.51,63900.0
2010-01-07 15:20:00,25.51,25.55,25.49,25.5,55300.0,25.51,25.55,25.49,25.5,55300.0
2010-01-07 15:30:00,25.51,25.53,25.51,25.51,42500.0,25.51,25.53,25.51,25.51,42500.0
2010-01-07 15:40:00,25.52,25.53,25.41,25.49,744700.0,25.52,25.53,25.41,25.49,744700.0
2010-01-07 15:50:00,25.48,25.51,25.44,25.48,227000.0,25.48,25.51,25.44,25.48,227000.0
2010-01-08 09:30:00,25.4,25.62,25.22,25.49,97300.0,25.4,25.62,25.22,25.49,97300.0
2010-01-08 09:40:00,25.49,25.52,25.38,25.52,39800.0,25.49,25.52,25.38,25.52,39800.0
2010-01-08 09:50:00,25.51,25.9,25.51,25.85,315600.0,25.51,25.9,25.51,25.85,315600.0
2010-01-08 10:00:00,25.86,26.1,25.82,26.03,347400.0,25.86,26.1,25.82,26.03,347400.0
2010-01-08 10:10:00,26.03,26.14,26.03,26.07,118800.0,26.03,26.14,26.03,26.07,118800.0
2010-01-08 10:20:00,26.07,26.31,25.99,26.29,337800.0,26.07,26.31,25.99,26.29,337800.0
2010-01-08 10:30:00,26.29,26.31,26.13,26.14,167900.0,26.29,26.31,26.13,26.14,167900.0
2010-01-08 10:40:00,26.15,26.15,26.01,26.03,123600.0,26.15,26.15,26.01,26.03,123600.0
2010-01-08 10:50:00,26.03,26.13,26.0,26.1,104100.0,26.03,26.13,26.0,26.1,104100.0
2010-01-08 11:00:00,26.12,26.12,26.02,26.02,100600.0,26.12,26.12,26.02,26.02,100600.0
2010-01-08 11:10:00,26.02,26.06,25.99,26.04,71200.0,26.02,26.06,25.99,26.04,71200.0
2010-01-08 11:20:00,26.04,26.15,26.04,26.11,54600.0,26.04,26.15,26.04,26.11,54600.0
2010-01-08 11:30:00,26.11,26.17,26.1,26.16,158300.0,26.11,26.17,26.1,26.16,158300.0
2010-01-08 11:40:00,26.16,26.23,26.16,26.21,62700.0,26.16,26.23,26.16,26.21,62700.0
2010-01-08 11:50:00,26.22,26.23,26.16,26.22,34300.0,26.22,26.23,26.16,26.22,34300.0
2010-01-08 12:00:00,26.22,26.23,26.15,26.18,47600.0,26.22,26.23,26.15,26.18,47600.0
2010-01-08 12:10:00,26.18,26.23,26.16,26.17,46800.0,26.18,26.23,26.16,26.17,46800.0
2010-01-08 12:20:00,26.17,26.18,26.15,26.16,43400.0,26.17,26.18,26.15,26.16,43400.0
2010-01-08 12:30:00,26.15,26.16,26.15,26.16,37900.0,26.15,26.16,26.15,26.16,37900.0
2010-01-08 12:40:00,26.15,26.18,26.15,26.16,32500.0,26.15,26.18,26.15,26.16,32500.0
2010-01-08 12:50:00,26.15,26.17,26.13,26.15,64000.0,26.15,26.17,26.13,26.15,64000.0
2010-01-08 13:00:00,26.15,26.2,26.13,26.19,81600.0,26.15,26.2,26.13,26.19,81600.0
2010-01-08 13:10:00,26.2,26.23,26.19,26.2,33100.0,26.2,26.23,26.19,26.2,33100.0
2010-01-08 13:20:00,26.19,26.34,26.19,26.3,117100.0,26.19,26.34,26.19,26.3,117100.0
2010-01-08 13:30:00,26.3,26.4,26.29,26.35,52500.0,26.3,26.4,26.29,26.35,52500.0
2010-01-08 13:40:00,26.35,26.35,26.29,26.3,29300.0,26.35,26.35,26.29,26.3,29300.0
2010-01-08 13:50:00,26.29,26.29,26.23,26.23,35100.0,26.29,26.29,26.23,26.23,35100.0
2010-01-08 14:00:00,26.24,26.27,26.22,26.23,45600.0,26.24,26.27,26.22,26.23,45600.0
2010-01-08 14:10:00,26.23,26.23,26.2,26.23,49700.0,26.23,26.23,26.2,26.23,49700.0
2010-01-08 14:20:00,26.22,26.23,26.19,26.22,54000.0,26.22,26.23,26.19,26.22,54000.0
2010-01-08 14:30:00,26.23,26.23,26.19,26.2,43300.0,26.23,26.23,26.19,26.2,43300.0
2010-01-08 14:40:00,26.2,26.2,26.18,26.19,44600.0,26.2,26.2,26.18,26.19,44600.0
2010-01-08 14:50:00,26.19,26.29,26.19,26.22,138200.0,26.19,26.29,26.19,26.22,138200.0
2010-01-08 15:00:00,26.23,26.28,26.21,26.28,124500.0,26.23,26.28,26.21,26.28,124500.0
2010-01-08 15:10:00,26.28,26.28,26.26,26.27,55400.0,26.28,26.28,26.26,26.27,55400.0
2010-01-08 15:20:00,26.27,26.28,26.26,26.26,49300.0,26.27,26.28,26.26,26.26,49300.0
2010-01-08 15:30:00,26.26,26.27,26.24,26.27,106600.0,26.26,26.27,26.24,26.27,106600.0
2010-01-08 15:40:00,26.27,26.28,26.24,26.25,187700.0,26.27,26.28,26.24,26.25,187700.0
2010-01-08 15:50:00,26.25,26.28,26.21,26.26,747200.0,26.25,26.28,26.21,26.26,747200.0
2010-01-11 09:30:00,26.34,26.49,26.26,26.29,97200.0,26.34,26.49,26.26,26.29,97200.0
2010-01-11 09:40:00,26.31,26.35,26.21,26.28,59400.0,26.31,26.35,26.21,26.28,59400.0
2010-01-11 09:50:00,26.29,26.34,26.26,26.31,142000.0,26.29,26.34,26.26,26.31,142000.0
2010-01-11 10:00:00,26.3,26.31,26.12,26.14,58500.0,26.3,26.31,26.12,26.14,58500.0
2010-01-11 10:10:00,26.13,26.32,26.09,26.32,141200.0,26.13,26.32,26.09,26.32,141200.0
2010-01-11 10:20:00,26.31,26.36,26.25,26.27,79900.0,26.31,26.36,26.25,26.27,79900.0
2010-01-11 10:30:00,26.27,26.33,26.23,26.33,55100.0,26.27,26.33,26.23,26.33,55100.0
2010-01-11 10:40:00,26.33,26.33,26.26,26.31,131800.0,26.33,26.33,26.26,26.31,131800.0
2010-01-11 10:50:00,26.32,26.33,26.26,26.32,78100.0,26.32,26.33,26.26,26.32,78100.0
2010-01-11 11:00:00,26.33,26.33,26.18,26.18,41200.0,26.33,26.33,26.18,26.18,41200.0
2010-01-11 11:10:00,26.18,26.18,26.13,26.16,31100.0,26.18,26.18,26.13,26.16,31100.0
2010-01-11 11:20:00,26.16,26.16,26.11,26.13,38800.0,26.16,26.16,26.11,26.13,38800.0
2010-01-11 11:30:00,26.13,26.19,26.13,26.19,27600.0,26.13,26.19,26.13,26.19,27600.0
2010-01-11 11:40:00,26.18,26.18,26.12,26.12,13000.0,26.18,26.18,26.12,26.12,13000.0
2010-01-11 11:50:00,26.12,26.17,26.11,26.17,24600.0,26.12,26.17,26.11,26.17,24600.0
2010-01-11 12:00:00,26.17,26.18,26.17,26.18,17000.0,26.17,26.18,26.17,26.18,17000.0
2010-01-11 12:10:00,26.17,26.18,26.16,26.16,29300.0,26.17,26.18,26.16,26.16,29300.0
2010-01-11 12:20:00,26.16,26.18,26.15,26.16,15500.0,26.16,26.18,26.15,26.16,15500.0
2010-01-11 12:30:00,26.16,26.17,26.15,26.15,7300.0,26.16,26.17,26.15,26.15,7300.0
2010-01-11 12:40:00,26.15,26.16,26.08,26.09,43300.0,26.15,26.16,26.08,26.09,43300.0
2010-01-11 12:50:00,26.08,26.15,26.08,26.15,50600.0,26.08,26.15,26.08,26.15,50600.0
2010-01-11 13:00:00,26.14,26.15,26.12,26.15,23400.0,26.14,26.15,26.12,26.15,23400.0
2010-01-11 13:10:00,26.15,26.15,26.09,26.09,23400.0,26.15,26.15,26.09,26.09,23400.0
2010-01-11 13:20:00,26.1,26.14,26.1,26.11,23900.0,26.1,26.14,26.1,26.11,23900.0
2010-01-11 13:30:00,26.11,26.15,26.1,26.14,34000.0,26.11,26.15,26.1,26.14,34000.0
2010-01-11 13:40:00,26.15,26.2,26.14,26.19,37100.0,26.15,26.2,26.14,26.19,37100.0
2010-01-11 13:50:00,26.18,26.19,26.15,26.17,17200.0,26.18,26.19,26.15,26.17,17200.0
2010-01-11 14:00:00,26.17,26.17,26.12,26.13,33300.0,26.17,26.17,26.12,26.13,33300.0
2010-01-11 14:10:00,26.13,26.13,26.1,26.1,36700.0,26.13,26.13,26.1,26.1,36700.0
2010-01-11 14:20:00,26.1,26.13,26.1,26.1,53100.0,26.1,26.13,26.1,26.1,53100.0
2010-01-11 14:30:00,26.11,26.11,26.07,26.09,20000.0,26.11,26.11,26.07,26.09,20000.0
2010-01-11 14:40:00,26.09,26.11,26.07,26.08,35700.0,26.09,26.11,26.07,26.08,35700.0
2010-01-11 14:50:00,26.08,26.1,26.07,26.09,31400.0,26.08,26.1,26.07,26.09,31400.0
2010-01-11 15:00:00,26.08,26.16,26.08,26.16,49200.0,26.08,26.16,26.08,26.16,49200.0
2010-01-11 15:10:00,26.16,26.25,26.16,26.25,85600.0,26.16,26.25,26.16,26.25,85600.0
2010-01-11 15:20:00,26.25,26.28,26.24,26.25,31600.0,26.25,26.28,26.24,26.25,31600.0
2010-01-11 15:30:00,26.24,26.27,26.23,26.26,54000.0,26.24,26.27,26.23,26.26,54000.0
2010-01-11 15:40:00,26.26,26.33,26.25,26.28,140900.0,26.26,26.33,26.25,26.28,140900.0
2010-01-11 15:50:00,26.27,26.3,26.25,26.25,167300.0,26.27,26.3,26.25,26.25,167300.0
2010-01-12 09:30:00,26.17,26.23,26.04,26.12,97800.0,26.17,26.23,26.04,26.12,97800.0
2010-01-12 09:40:00,26.12,26.12,25.81,25.96,1281200.0,26.12,26.12,25.81,25.96,1281200.0
2010-01-12 09:50:00,25.96,26.01,25.9,25.92,83000.0,25.96,26.01,25.9,25.92,83000.0
2010-01-12 10:00:00,25.91,25.98,25.9,25.98,304200.0,25.91,25.98,25.9,25.98,304200.0
2010-01-12 10:10:00,25.98,26.05,25.97,25.98,35300.0,25.98,26.05,25.97,25.98,35300.0
2010-01-12 10:20:00,25.99,26.07,25.95,26.03,50500.0,25.99,26.07,25.95,26.03,50500.0
2010-01-12 10:30:00,26.03,26.03,25.98,26.01,67600.0,26.03,26.03,25.98,26.01,67600.0
2010-01-12 10:40:00,26.0,26.07,26.0,26.03,42200.0,26.0,26.07,26.0,26.03,42200.0
2010-01-12 10:50:00,26.03,26.07,26.03,26.04,27900.0,26.03,26.07,26.03,26.04,27900.0
2010-01-12 11:00:00,26.04,26.05,26.0,26.01,49100.0,26.04,26.05,26.0,26.01,49100.0
2010-01-12 11:10:00,26.01,26.01,25.94,26.01,27900.0,26.01,26.01,25.94,26.01,27900.0
2010-01-12 11:20:00,26.0,26.02,25.95,25.97,18900.0,26.0,26.02,25.95,25.97,18900.0
2010-01-12 11:30:00,25.98,25.99,25.93,25.99,34900.0,25.98,25.99,25.93,25.99,34900.0
2010-01-12 11:40:00,25.99,26.02,25.94,25.95,35700.0,25.99,26.02,25.94,25.95,35700.0
2010-01-12 11:50:00,25.96,25.97,25.91,25.96,32800.0,25.96,25.97,25.91,25.96,32800.0
2010-01-12 12:00:00,25.97,26.01,25.9,26.0,106100.0,25.97,26.01,25.9,26.0,106100.0
2010-01-12 12:10:00,26.0,26.0,25.91,25.92,25700.0,26.0,26.0,25.91,25.92,25700.0
2010-01-12 12:20:00,25.91,25.92,25.69,25.7,117500.0,25.91,25.92,25.69,25.7,117500.0
2010-01-12 12:30:00,25.7,25.79,25.64,25.79,75100.0,25.7,25.79,25.64,25.79,75100.0
2010-01-12 12:40:00,25.79,25.81,25.74,25.74,56700.0,25.79,25.81,25.74,25.74,56700.0
2010-01-12 12:50:00,25.74,25.75,25.63,25.66,30600.0,25.74,25.75,25.63,25.66,30600.0
2010-01-12 13:00:00,25.67,25.76,25.67,25.69,137400.0,25.67,25.76,25.67,25.69,137400.0
2010-01-12 13:10:00,25.69,25.78,25.68,25.74,74600.0,25.69,25.78,25.68,25.74,74600.0
2010-01-12 13:20:00,25.74,25.82,25.72,25.79,42700.0,25.74,25.82,25.72,25.79,42700.0
2010-01-12 13:30:00,25.79,25.84,25.76,25.81,41700.0,25.79,25.84,25.76,25.81,41700.0
2010-01-12 13:40:00,25.81,25.82,25.78,25.78,38400.0,25.81,25.82,25.78,25.78,38400.0
2010-01-12 13:50:00,25.78,25.84,25.77,25.84,27000.0,25.78,25.84,25.77,25.84,27000.0
2010-01-12 14:00:00,25.84,25.89,25.84,25.89,23700.0,25.84,25.89,25.84,25.89,23700.0
2010-01-12 14:10:00,25.9,25.9,25.86,25.89,34900.0,25.9,25.9,25.86,25.89,34900.0
2010-01-12 14:20:00,25.9,25.92,25.86,25.92,30400.0,25.9,25.92,25.86,25.92,30400.0
2010-01-12 14:30:00,25.92,25.93,25.88,25.9,38600.0,25.92,25.93,25.88,25.9,38600.0
2010-01-12 14:40:00,25.9,25.91,25.85,25.91,23200.0,25.9,25.91,25.85,25.91,23200.0
2010-01-12 14:50:00,25.91,25.97,25.91,25.95,34800.0,25.91,25.97,25.91,25.95,34800.0
2010-01-12 15:00:00,25.94,25.95,25.88,25.88,27900.0,25.94,25.95,25.88,25.88,27900.0
2010-01-12 15:10:00,25.88,25.89,25.84,25.84,37200.0,25.88,25.89,25.84,25.84,37200.0
2010-01-12 15:20:00,25.84,25.89,25.84,25.89,105500.0,25.84,25.89,25.84,25.89,105500.0
2010-01-12 15:30:00,25.89,25.89,25.77,25.81,145300.0,25.89,25.89,25.77,25.81,145300.0
2010-01-12 15:40:00,25.81,25.86,25.8,25.85,127500.0,25.81,25.86,25.8,25.85,127500.0
2010-01-12 15:50:00,25.85,25.93,25.84,25.89,283300.0,25.85,25.93,25.84,25.89,283300.0
2010-01-13 09:30:00,25.75,26.19,25.75,26.14,64200.0,25.75,26.19,25.75,26.14,64200.0
2010-01-13 09:40:00,26.14,26.33,26.13,26.22,106800.0,26.14,26.33,26.13,26.22,106800.0
2010-01-13 09:50:00,26.22,26.26,26.18,26.2,53300.0,26.22,26.26,26.18,26.2,53300.0
2010-01-13 10:00:00,26.21,26.21,26.13,26.17,73700.0,26.21,26.21,26.13,26.17,73700.0
2010-01-13 10:10:00,26.18,26.18,26.08,26.11,111000.0,26.18,26.18,26.08,26.11,111000.0
2010-01-13 10:20:00,26.12,26.17,26.1,26.17,41500.0,26.12,26.17,26.1,26.17,41500.0
2010-01-13 10:30:00,26.16,26.17,26.09,26.11,61800.0,26.16,26.17,26.09,26.11,61800.0
2010-01-13 10:40:00,26.11,26.13,26.03,26.03,47500.0,26.11,26.13,26.03,26.03,47500.0
2010-01-13 10:50:00,26.03,26.09,26.0,26.08,46100.0,26.03,26.09,26.0,26.08,46100.0
2010-01-13 11:00:00,26.08,26.09,26.0,26.05,71500.0,26.08,26.09,26.0,26.05,71500.0
2010-01-13 11:10:00,26.04,26.06,26.01,26.01,35800.0,26.04,26.06,26.01,26.01,35800.0
2010-01-13 11:20:00,26.01,26.11,26.01,26.07,59100.0,26.01,26.11,26.01,26.07,59100.0
2010-01-13 11:30:00,26.07,26.11,26.03,26.03,68800.0,26.07,26.11,26.03,26.03,68800.0
2010-01-13 11:40:00,26.03,26.03,26.0,26.0,16700.0,26.03,26.03,26.0,26.0,16700.0
2010-01-13 11:50:00,26.0,26.02,25.98,26.0,59000.0,26.0,26.02,25.98,26.0,59000.0
2010-01-13 12:00:00,26.0,26.14,26.0,26.12,53900.0,26.0,26.14,26.0,26.12,53900.0
2010-01-13 12:10:00,26.12,26.12,26.07,26.07,42200.0,26.12,26.12,26.07,26.07,42200.0
2010-01-13 12:20:00,26.07,26.18,26.06,26.17,37100.0,26.07,26.18,26.06,26.17,37100.0
2010-01-13 12:30:00,26.17,26.29,26.15,26.25,106500.0,26.17,26.29,26.15,26.25,106500.0
2010-01-13 12:40:00,26.26,26.37,26.25,26.32,59200.0,26.26,26.37,26.25,26.32,59200.0
2010-01-13 12:50:00,26.32,26.35,26.29,26.29,39500.0,26.32,26.35,26.29,26.29,39500.0
2010-01-13 13:00:00,26.3,26.3,26.21,26.22,36500.0,26.3,26.3,26.21,26.22,36500.0
2010-01-13 13:10:00,26.23,26.24,26.18,26.23,97800.0,26.23,26.24,26.18,26.23,97800.0
2010-01-13 13:20:00,26.24,26.27,26.2,26.27,38000.0,26.24,26.27,26.2,26.27,38000.0
2010-01-13 13:30:00,26.28,26.31,26.27,26.28,28200.0,26.28,26.31,26.27,26.28,28200.0
2010-01-13 13:40:00,26.28,26.3,26.26,26.27,27600.0,26.28,26.3,26.26,26.27,27600.0
2010-01-13 13:50:00,26.27,26.31,26.23,26.27,46500.0,26.27,26.31,26.23,26.27,46500.0
2010-01-13 14:00:00,26.27,26.33,26.24,26.26,60800.0,26.27,26.33,26.24,26.26,60800.0
2010-01-13 14:10:00,26.25,26.29,26.22,26.28,35700.0,26.25,26.29,26.22,26.28,35700.0
2010-01-13 14:20:00,26.28,26.28,26.24,26.28,23300.0,26.28,26.28,26.24,26.28,23300.0
2010-01-13 14:30:00,26.28,26.32,26.27,26.32,28300.0,26.28,26.32,26.27,26.32,28300.0
2010-01-13 14:40:00,26.31,26.33,26.3,26.32,32200.0,26.31,26.33,26.3,26.32,32200.0
2010-01-13 14:50:00,26.32,26.34,26.3,26.33,26600.0,26.32,26.34,26.3,26.33,26600.0
2010-01-13 15:00:00,26.34,26.35,26.3,26.31,45900.0,26.34,26.35,26.3,26.31,45900.0
2010-01-13 15:10:00,26.32,26.33,26.28,26.32,56200.0,26.32,26.33,26.28,26.32,56200.0
2010-01-13 15:20:00,26.33,26.38,26.32,26.34,40600.0,26.33,26.38,26.32,26.34,40600.0
2010-01-13 15:30:00,26.35,26.43,26.34,26.36,71900.0,26.35,26.43,26.34,26.36,71900.0
2010-01-13 15:40:00,26.36,26.37,26.3,26.31,77400.0,26.36,26.37,26.3,26.31,77400.0
2010-01-13 15:50:00,26.31,26.32,26.25,26.27,339500.0,26.31,26.32,26.25,26.27,339500.0
2010-01-14 09:30:00,26.28,26.48,26.27,26.38,55300.0,26.28,26.48,26.27,26.38,55300.0
2010-01-14 09:40:00,26.39,26.47,26.38,26.45,26500.0,26.39,26.47,26.38,26.45,26500.0
2010-01-14 09:50:00,26.45,26.65,26.44,26.64,135800.0,26.45,26.65,26.44,26.64,135800.0
2010-01-14 10:00:00,26.65,26.73,26.63,26.69,69500.0,26.65,26.73,26.63,26.69,69500.0
2010-01-14 10:10:00,26.69,26.77,26.68,26.71,46300.0,26.69,26.77,26.68,26.71,46300.0
2010-01-14 10:20:00,26.72,26.8,26.7,26.7,83800.0,26.72,26.8,26.7,26.7,83800.0
2010-01-14 10:30:00,26.7,26.71,26.61,26.63,49100.0,26.7,26.71,26.61,26.63,49100.0
2010-01-14 10:40:00,26.63,26.65,26.49,26.55,138100.0,26.63,26.65,26.49,26.55,138100.0
2010-01-14 10:50:00,26.56,26.59,26.5,26.5,41100.0,26.56,26.59,26.5,26.5,41100.0
2010-01-14 11:00:00,26.51,26.53,26.48,26.52,144800.0,26.51,26.53,26.48,26.52,144800.0
2010-01-14 11:10:00,26.52,26.54,26.49,26.53,26600.0,26.52,26.54,26.49,26.53,26600.0
2010-01-14 11:20:00,26.54,26.59,26.53,26.59,30400.0,26.54,26.59,26.53,26.59,30400.0
2010-01-14 11:30:00,26.59,26.6,26.55,26.59,84500.0,26.59,26.6,26.55,26.59,84500.0
2010-01-14 11:40:00,26.59,26.59,26.51,26.54,46700.0,26.59,26.59,26.51,26.54,46700.0
2010-01-14 11:50:00,26.55,26.55,26.49,26.51,29200.0,26.55,26.55,26.49,26.51,29200.0
2010-01-14 12:00:00,26.52,26.57,26.49,26.56,42600.0,26.52,26.57,26.49,26.56,42600.0
2010-01-14 12:10:00,26.57,26.6,26.53,26.59,48300.0,26.57,26.6,26.53,26.59,48300.0
2010-01-14 12:20:00,26.58,26.63,26.55,26.6,82100.0,26.58,26.63,26.55,26.6,82100.0
2010-01-14 12:30:00,26.61,26.63,26.59,26.6,44600.0,26.61,26.63,26.59,26.6,44600.0
2010-01-14 12:40:00,26.6,26.62,26.58,26.59,57800.0,26.6,26.62,26.58,26.59,57800.0
2010-01-14 12:50:00,26.59,26.59,26.53,26.56,43000.0,26.59,26.59,26.53,26.56,43000.0
2010-01-14 13:00:00,26.56,26.58,26.52,26.54,37500.0,26.56,26.58,26.52,26.54,37500.0
2010-01-14 13:10:00,26.54,26.54,26.5,26.51,132000.0,26.54,26.54,26.5,26.51,132000.0
2010-01-14 13:20:00,26.52,26.57,26.51,26.55,47400.0,26.52,26.57,26.51,26.55,47400.0
2010-01-14 13:30:00,26.54,26.6,26.54,26.6,29000.0,26.54,26.6,26.54,26.6,29000.0
2010-01-14 13:40:00,26.6,26.63,26.57,26.62,59600.0,26.6,26.63,26.57,26.62,59600.0
2010-01-14 13:50:00,26.62,26.66,26.61,26.63,66200.0,26.62,26.66,26.61,26.63,66200.0
2010-01-14 14:00:00,26.63,26.67,26.62,26.66,36900.0,26.63,26.67,26.62,26.66,36900.0
2010-01-14 14:10:00,26.66,26.67,26.58,26.58,29600.0,26.66,26.67,26.58,26.58,29600.0
2010-01-14 14:20:00,26.59,26.63,26.59,26.61,33900.0,26.59,26.63,26.59,26.61,33900.0
2010-01-14 14:30:00,26.62,26.62,26.58,26.62,25300.0,26.62,26.62,26.58,26.62,25300.0
2010-01-14 14:40:00,26.63,26.63,26.58,26.58,45600.0,26.63,26.63,26.58,26.58,45600.0
2010-01-14 14:50:00,26.57,26.63,26.56,26.63,34400.0,26.57,26.63,26.56,26.63,34400.0
2010-01-14 15:00:00,26.63,26.69,26.63,26.67,46900.0,26.63,26.69,26.63,26.67,46900.0
2010-01-14 15:10:00,26.67,26.68,26.64,26.66,32600.0,26.67,26.68,26.64,26.66,32600.0
2010-01-14 15:20:00,26.67,26.67,26.64,26.67,51400.0,26.67,26.67,26.64,26.67,51400.0
2010-01-14 15:30:00,26.67,26.67,26.59,26.6,69000.0,26.67,26.67,26.59,26.6,69000.0
2010-01-14 15:40:00,26.61,26.67,26.6,26.66,91500.0,26.61,26.67,26.6,26.66,91500.0
2010-01-14 15:50:00,26.66,26.66,26.6,26.6,258200.0,26.66,26.66,26.6,26.6,258200.0
2010-01-15 09:30:00,26.22,26.75,26.19,26.65,382500.0,26.22,26.75,26.19,26.65,382500.0
2010-01-15 09:40:00,26.64,26.71,26.63,26.65,54800.0,26.64,26.71,26.63,26.65,54800.0
2010-01-15 09:50:00,26.65,26.68,26.57,26.59,98700.0,26.65,26.68,26.57,26.59,98700.0
2010-01-15 10:00:00,26.59,26.6,26.37,26.45,86200.0,26.59,26.6,26.37,26.45,86200.0
2010-01-15 10:10:00,26.44,26.5,26.29,26.38,75800.0,26.44,26.5,26.29,26.38,75800.0
2010-01-15 10:20:00,26.38,26.41,26.29,26.37,36400.0,26.38,26.41,26.29,26.37,36400.0
2010-01-15 10:30:00,26.37,26.38,26.27,26.29,28700.0,26.37,26.38,26.27,26.29,28700.0
2010-01-15 10:40:00,26.28,26.31,26.21,26.31,29800.0,26.28,26.31,26.21,26.31,29800.0
2010-01-15 10:50:00,26.31,26.42,26.25,26.26,31000.0,26.31,26.42,26.25,26.26,31000.0
2010-01-15 11:00:00,26.26,26.28,26.22,26.25,40400.0,26.26,26.28,26.22,26.25,40400.0
2010-01-15 11:10:00,26.25,26.32,26.25,26.28,42800.0,26.25,26.32,26.25,26.28,42800.0
2010-01-15 11:20:00,26.27,26.28,26.19,26.19,37200.0,26.27,26.28,26.19,26.19,37200.0
2010-01-15 11:30:00,26.19,26.2,26.16,26.18,21600.0,26.19,26.2,26.16,26.18,21600.0
2010-01-15 11:40:00,26.17,26.18,26.11,26.15,48400.0,26.17,26.18,26.11,26.15,48400.0
2010-01-15 11:50:00,26.14,26.14,26.03,26.04,35000.0,26.14,26.14,26.03,26.04,35000.0
2010-01-15 12:00:00,26.04,26.05,26.02,26.03,52400.0,26.04,26.05,26.02,26.03,52400.0
2010-01-15 12:10:00,26.03,26.05,26.01,26.05,91100.0,26.03,26.05,26.01,26.05,91100.0
2010-01-15 12:20:00,26.05,26.06,25.95,25.95,43000.0,26.05,26.06,25.95,25.95,43000.0
2010-01-15 12:30:00,25.96,26.01,25.95,25.97,34900.0,25.96,26.01,25.95,25.97,34900.0
2010-01-15 12:40:00,25.98,26.0,25.88,25.97,137300.0,25.98,26.0,25.88,25.97,137300.0
2010-01-15 12:50:00,25.96,25.98,25.9,25.91,121000.0,25.96,25.98,25.9,25.91,121000.0
2010-01-15 13:00:00,25.91,25.92,25.87,25.87,68600.0,25.91,25.92,25.87,25.87,68600.0
2010-01-15 13:10:00,25.87,25.91,25.84,25.9,45200.0,25.87,25.91,25.84,25.9,45200.0
2010-01-15 13:20:00,25.89,25.94,25.88,25.93,65100.0,25.89,25.94,25.88,25.93,65100.0
2010-01-15 13:30:00,25.93,25.97,25.92,25.97,91600.0,25.93,25.97,25.92,25.97,91600.0
2010-01-15 13:40:00,25.97,25.98,25.93,25.96,91800.0,25.97,25.98,25.93,25.96,91800.0
2010-01-15 13:50:00,25.96,26.01,25.96,26.01,76200.0,25.96,26.01,25.96,26.01,76200.0
2010-01-15 14:00:00,26.01,26.03,26.0,26.01,32900.0,26.01,26.03,26.0,26.01,32900.0
2010-01-15 14:10:00,26.0,26.03,25.98,26.02,95100.0,26.0,26.03,25.98,26.02,95100.0
2010-01-15 14:20:00,26.02,26.03,26.0,26.01,26500.0,26.02,26.03,26.0,26.01,26500.0
2010-01-15 14:30:00,26.01,26.01,25.97,25.98,76400.0,26.01,26.01,25.97,25.98,76400.0
2010-01-15 14:40:00,25.97,25.97,25.94,25.94,54700.0,25.97,25.97,25.94,25.94,54700.0
2010-01-15 14:50:00,25.95,25.96,25.94,25.95,55000.0,25.95,25.96,25.94,25.95,55000.0
2010-01-15 15:00:00,25.95,25.97,25.94,25.97,151300.0,25.95,25.97,25.94,25.97,151300.0
2010-01-15 15:10:00,25.97,25.98,25.95,25.96,117700.0,25.97,25.98,25.95,25.96,117700.0
2010-01-15 15:20:00,25.97,26.02,25.95,26.01,56500.0,25.97,26.02,25.95,26.01,56500.0
2010-01-15 15:30:00,26.02,26.06,26.02,26.04,166600.0,26.02,26.06,26.02,26.04,166600.0
2010-01-15 15:40:00,26.04,26.1,26.03,26.1,141700.0,26.04,26.1,26.03,26.1,141700.0
2010-01-15 15:50:00,26.09,26.1,26.06,26.08,340800.0,26.09,26.1,26.06,26.08,340800.0
2010-01-19 09:30:00,26.11,26.14,25.88,26.1,75100.0,26.11,26.14,25.88,26.1,75100.0
2010-01-19 09:40:00,26.09,26.15,26.08,26.15,72800.0,26.09,26.15,26.08,26.15,72800.0
2010-01-19 09:50:00,26.15,26.23,26.14,26.19,60100.0,26.15,26.23,26.14,26.19,60100.0
2010-01-19 10:00:00,26.2,26.3,26.19,26.3,134000.0,26.2,26.3,26.19,26.3,134000.0
2010-01-19 10:10:00,26.3,26.43,26.29,26.36,87600.0,26.3,26.43,26.29,26.36,87600.0
2010-01-19 10:20:00,26.35,26.36,26.31,26.32,65600.0,26.35,26.36,26.31,26.32,65600.0
2010-01-19 10:30:00,26.31,26.37,26.31,26.36,17900.0,26.31,26.37,26.31,26.36,17900.0
2010-01-19 10:40:00,26.37,26.39,26.34,26.35,76000.0,26.37,26.39,26.34,26.35,76000.0
2010-01-19 10:50:00,26.35,26.37,26.35,26.36,23500.0,26.35,26.37,26.35,26.36,23500.0
2010-01-19 11:00:00,26.37,26.38,26.3,26.32,78900.0,26.37,26.38,26.3,26.32,78900.0
2010-01-19 11:10:00,26.32,26.33,26.31,26.32,20500.0,26.32,26.33,26.31,26.32,20500.0
2010-01-19 11:20:00,26.32,26.33,26.28,26.29,32400.0,26.32,26.33,26.28,26.29,32400.0
2010-01-19 11:30:00,26.3,26.31,26.26,26.26,22900.0,26.3,26.31,26.26,26.26,22900.0
2010-01-19 11:40:00,26.25,26.27,26.2,26.22,58400.0,26.25,26.27,26.2,26.22,58400.0
2010-01-19 11:50:00,26.22,26.22,26.18,26.2,26800.0,26.22,26.22,26.18,26.2,26800.0
2010-01-19 12:00:00,26.21,26.25,26.21,26.23,57200.0,26.21,26.25,26.21,26.23,57200.0
2010-01-19 12:10:00,26.24,26.24,26.17,26.21,114700.0,26.24,26.24,26.17,26.21,114700.0
2010-01-19 12:20:00,26.22,26.26,26.22,26.24,45000.0,26.22,26.26,26.22,26.24,45000.0
2010-01-19 12:30:00,26.24,26.25,26.24,26.24,19100.0,26.24,26.25,26.24,26.24,19100.0
2010-01-19 12:40:00,26.25,26.25,26.22,26.22,14900.0,26.25,26.25,26.22,26.22,14900.0
2010-01-19 12:50:00,26.22,26.24,26.18,26.18,97000.0,26.22,26.24,26.18,26.18,97000.0
2010-01-19 13:00:00,26.18,26.18,26.13,26.15,82900.0,26.18,26.18,26.13,26.15,82900.0
2010-01-19 13:10:00,26.15,26.17,26.14,26.16,22900.0,26.15,26.17,26.14,26.16,22900.0
2010-01-19 13:20:00,26.17,26.17,26.12,26.15,46000.0,26.17,26.17,26.12,26.15,46000.0
2010-01-19 13:30:00,26.15,26.16,26.14,26.15,20400.0,26.15,26.16,26.14,26.15,20400.0
2010-01-19 13:40:00,26.15,26.15,26.12,26.13,18800.0,26.15,26.15,26.12,26.13,18800.0
2010-01-19 13:50:00,26.13,26.15,26.11,26.12,39800.0,26.13,26.15,26.11,26.12,39800.0
2010-01-19 14:00:00,26.13,26.15,26.12,26.15,27700.0,26.13,26.15,26.12,26.15,27700.0
2010-01-19 14:10:00,26.15,26.15,26.08,26.09,112600.0,26.15,26.15,26.08,26.09,112600.0
2010-01-19 14:20:00,26.08,26.11,26.07,26.11,38900.0,26.08,26.11,26.07,26.11,38900.0
2010-01-19 14:30:00,26.1,26.12,26.1,26.12,39700.0,26.1,26.12,26.1,26.12,39700.0
2010-01-19 14:40:00,26.12,26.12,26.1,26.1,23700.0,26.12,26.12,26.1,26.1,23700.0
2010-01-19 14:50:00,26.11,26.11,26.07,26.1,112000.0,26.11,26.11,26.07,26.1,112000.0
2010-01-19 15:00:00,26.1,26.12,26.08,26.11,81800.0,26.1,26.12,26.08,26.11,81800.0
2010-01-19 15:10:00,26.12,26.12,26.08,26.08,62400.0,26.12,26.12,26.08,26.08,62400.0
2010-01-19 15:20:00,26.08,26.18,26.08,26.18,60800.0,26.08,26.18,26.08,26.18,60800.0
2010-01-19 15:30:00,26.18,26.18,26.12,26.12,56600.0,26.18,26.18,26.12,26.12,56600.0
2010-01-19 15:40:00,26.13,26.18,26.11,26.17,45100.0,26.13,26.18,26.11,26.17,45100.0
2010-01-19 15:50:00,26.17,26.2,26.14,26.18,167300.0,26.17,26.2,26.14,26.18,167300.0
2010-01-20 09:30:00,25.84,26.08,25.29,25.98,228200.0,25.84,26.08,25.29,25.98,228200.0
2010-01-20 09:40:00,25.98,26.04,25.78,25.99,259600.0,25.98,26.04,25.78,25.99,259600.0
2010-01-20 09:50:00,26.0,26.12,25.99,26.0,99600.0,26.0,26.12,25.99,26.0,99600.0
2010-01-20 10:00:00,26.0,26.03,25.88,25.89,187100.0,26.0,26.03,25.88,25.89,187100.0
2010-01-20 10:10:00,25.89,25.93,25.84,25.92,129200.0,25.89,25.93,25.84,25.92,129200.0
2010-01-20 10:20:00,25.91,25.94,25.74,25.77,264100.0,25.91,25.94,25.74,25.77,264100.0
2010-01-20 10:30:00,25.75,25.86,25.72,25.77,56700.0,25.75,25.86,25.72,25.77,56700.0
2010-01-20 10:40:00,25.77,25.83,25.75,25.78,42300.0,25.77,25.83,25.75,25.78,42300.0
2010-01-20 10:50:00,25.79,25.84,25.68,25.68,54300.0,25.79,25.84,25.68,25.68,54300.0
2010-01-20 11:00:00,25.69,25.75,25.54,25.54,157500.0,25.69,25.75,25.54,25.54,157500.0
2010-01-20 11:10:00,25.54,25.64,25.53,25.6,132000.0,25.54,25.64,25.53,25.6,132000.0
2010-01-20 11:20:00,25.59,25.63,25.56,25.63,88500.0,25.59,25.63,25.56,25.63,88500.0
2010-01-20 11:30:00,25.63,25.7,25.61,25.65,50700.0,25.63,25.7,25.61,25.65,50700.0
2010-01-20 11:40:00,25.65,25.67,25.6,25.67,58600.0,25.65,25.67,25.6,25.67,58600.0
2010-01-20 11:50:00,25.67,25.68,25.65,25.65,41400.0,25.67,25.68,25.65,25.65,41400.0
2010-01-20 12:00:00,25.65,25.68,25.59,25.68,52000.0,25.65,25.68,25.59,25.68,52000.0
2010-01-20 12:10:00,25.68,25.72,25.62,25.63,103500.0,25.68,25.72,25.62,25.63,103500.0
2010-01-20 12:20:00,25.63,25.67,25.61,25.66,39700.0,25.63,25.67,25.61,25.66,39700.0
2010-01-20 12:30:00,25.67,25.73,25.67,25.72,47000.0,25.67,25.73,25.67,25.72,47000.0
2010-01-20 12:40:00,25.72,25.77,25.72,25.76,54500.0,25.72,25.77,25.72,25.76,54500.0
2010-01-20 12:50:00,25.76,25.76,25.7,25.74,45700.0,25.76,25.76,25.7,25.74,45700.0
2010-01-20 13:00:00,25.74,25.76,25.71,25.72,34300.0,25.74,25.76,25.71,25.72,34300.0
2010-01-20 13:10:00,25.72,25.74,25.65,25.69,43300.0,25.72,25.74,25.65,25.69,43300.0
2010-01-20 13:20:00,25.69,25.75,25.68,25.75,30300.0,25.69,25.75,25.68,25.75,30300.0
2010-01-20 13:30:00,25.75,25.8,25.75,25.77,111600.0,25.75,25.8,25.75,25.77,111600.0
2010-01-20 13:40:00,25.77,25.89,25.76,25.88,70700.0,25.77,25.89,25.76,25.88,70700.0
2010-01-20 13:50:00,25.88,25.9,25.88,25.9,29800.0,25.88,25.9,25.88,25.9,29800.0
2010-01-20 14:00:00,25.89,25.92,25.86,25.86,30600.0,25.89,25.92,25.86,25.86,30600.0
2010-01-20 14:10:00,25.86,25.88,25.81,25.83,32100.0,25.86,25.88,25.81,25.83,32100.0
2010-01-20 14:20:00,25.83,25.88,25.83,25.86,44700.0,25.83,25.88,25.83,25.86,44700.0
2010-01-20 14:30:00,25.86,25.95,25.85,25.93,54500.0,25.86,25.95,25.85,25.93,54500.0
2010-01-20 14:40:00,25.93,25.99,25.92,25.96,55300.0,25.93,25.99,25.92,25.96,55300.0
2010-01-20 14:50:00,25.96,26.0,25.95,26.0,56100.0,25.96,26.0,25.95,26.0,56100.0
2010-01-20 15:00:00,26.0,26.0,25.98,25.98,58500.0,26.0,26.0,25.98,25.98,58500.0
2010-01-20 15:10:00,25.98,26.05,25.98,26.03,78200.0,25.98,26.05,25.98,26.03,78200.0
2010-01-20 15:20:00,26.03,26.06,26.0,26.05,105300.0,26.03,26.06,26.0,26.05,105300.0
2010-01-20 15:30:00,26.05,26.08,26.01,26.08,90300.0,26.05,26.08,26.01,26.08,90300.0
2010-01-20 15:40:00,26.08,26.19,26.07,26.19,154700.0,26.08,26.19,26.07,26.19,154700.0
2010-01-20 15:50:00,26.18,26.19,26.12,26.12,255000.0,26.18,26.19,26.12,26.12,255000.0
2010-01-21 09:30:00,25.97,26.31,25.95,26.29,38100.0,25.97,26.31,25.95,26.29,38100.0
2010-01-21 09:40:00,26.29,26.33,26.06,26.12,36700.0,26.29,26.33,26.06,26.12,36700.0
2010-01-21 09:50:00,26.13,26.24,26.07,26.19,24000.0,26.13,26.24,26.07,26.19,24000.0
2010-01-21 10:00:00,26.2,26.39,26.15,26.33,62100.0,26.2,26.39,26.15,26.33,62100.0
2010-01-21 10:10:00,26.34,26.34,26.23,26.27,26900.0,26.34,26.34,26.23,26.27,26900.0
2010-01-21 10:20:00,26.28,26.28,25.76,25.76,144900.0,26.28,26.28,25.76,25.76,144900.0
2010-01-21 10:30:00,25.76,25.78,25.63,25.68,171000.0,25.76,25.78,25.63,25.68,171000.0
2010-01-21 10:40:00,25.69,25.81,25.69,25.76,107400.0,25.69,25.81,25.69,25.76,107400.0
2010-01-21 10:50:00,25.76,25.83,25.75,25.79,53600.0,25.76,25.83,25.75,25.79,53600.0
2010-01-21 11:00:00,25.8,25.84,25.71,25.76,66200.0,25.8,25.84,25.71,25.76,66200.0
2010-01-21 11:10:00,25.76,25.82,25.72,25.81,67400.0,25.76,25.82,25.72,25.81,67400.0
2010-01-21 11:20:00,25.8,25.88,25.78,25.87,92000.0,25.8,25.88,25.78,25.87,92000.0
2010-01-21 11:30:00,25.87,25.94,25.82,25.86,71200.0,25.87,25.94,25.82,25.86,71200.0
2010-01-21 11:40:00,25.86,25.88,25.64,25.65,208100.0,25.86,25.88,25.64,25.65,208100.0
2010-01-21 11:50:00,25.66,25.73,25.56,25.63,356100.0,25.66,25.73,25.56,25.63,356100.0
2010-01-21 12:00:00,25.62,25.76,25.59,25.7,106300.0,25.62,25.76,25.59,25.7,106300.0
2010-01-21 12:10:00,25.71,25.76,25.61,25.63,71400.0,25.71,25.76,25.61,25.63,71400.0
2010-01-21 12:20:00,25.65,25.67,25.56,25.58,74800.0,25.65,25.67,25.56,25.58,74800.0
2010-01-21 12:30:00,25.58,25.67,25.57,25.63,56800.0,25.58,25.67,25.57,25.63,56800.0
2010-01-21 12:40:00,25.62,25.66,25.61,25.63,82300.0,25.62,25.66,25.61,25.63,82300.0
2010-01-21 12:50:00,25.62,25.69,25.6,25.66,90300.0,25.62,25.69,25.6,25.66,90300.0
2010-01-21 13:00:00,25.66,25.7,25.58,25.67,68600.0,25.66,25.7,25.58,25.67,68600.0
2010-01-21 13:10:00,25.67,25.7,25.64,25.65,35300.0,25.67,25.7,25.64,25.65,35300.0
2010-01-21 13:20:00,25.66,25.72,25.66,25.71,26900.0,25.66,25.72,25.66,25.71,26900.0
2010-01-21 13:30:00,25.71,25.8,25.71,25.78,34800.0,25.71,25.8,25.71,25.78,34800.0
2010-01-21 13:40:00,25.77,25.77,25.7,25.73,25900.0,25.77,25.77,25.7,25.73,25900.0
2010-01-21 13:50:00,25.74,25.77,25.71,25.77,24200.0,25.74,25.77,25.71,25.77,24200.0
2010-01-21 14:00:00,25.77,25.8,25.68,25.73,36100.0,25.77,25.8,25.68,25.73,36100.0
2010-01-21 14:10:00,25.72,25.74,25.69,25.72,29000.0,25.72,25.74,25.69,25.72,29000.0
2010-01-21 14:20:00,25.7,25.84,25.66,25.82,61200.0,25.7,25.84,25.66,25.82,61200.0
2010-01-21 14:30:00,25.81,25.85,25.78,25.83,43700.0,25.81,25.85,25.78,25.83,43700.0
2010-01-21 14:40:00,25.83,25.84,25.76,25.81,25600.0,25.83,25.84,25.76,25.81,25600.0
2010-01-21 14:50:00,25.82,25.84,25.76,25.81,57900.0,25.82,25.84,25.76,25.81,57900.0
2010-01-21 15:00:00,25.81,25.83,25.72,25.77,55700.0,25.81,25.83,25.72,25.77,55700.0
2010-01-21 15:10:00,25.77,25.77,25.7,25.72,36300.0,25.77,25.77,25.7,25.72,36300.0
2010-01-21 15:20:00,25.73,25.78,25.7,25.74,43000.0,25.73,25.78,25.7,25.74,43000.0
2010-01-21 15:30:00,25.74,25.77,25.69,25.72,121800.0,25.74,25.77,25.69,25.72,121800.0
2010-01-21 15:40:00,25.72,25.74,25.68,25.7,167400.0,25.72,25.74,25.68,25.7,167400.0
2010-01-21 15:50:00,25.69,25.72,25.65,25.69,309700.0,25.69,25.72,25.65,25.69,309700.0
2010-01-22 09:30:00,25.63,25.78,25.6,25.67,79000.0,25.63,25.78,25.6,25.67,79000.0
2010-01-22 09:40:00,25.67,25.67,25.51,25.58,98700.0,25.67,25.67,25.51,25.58,98700.0
2010-01-22 09:50:00,25.6,25.64,25.54,25.56,50400.0,25.6,25.64,25.54,25.56,50400.0
2010-01-22 10:00:00,25.56,25.57,25.37,25.38,110700.0,25.56,25.57,25.37,25.38,110700.0
2010-01-22 10:10:00,25.38,25.39,25.24,25.26,127400.0,25.38,25.39,25.24,25.26,127400.0
2010-01-22 10:20:00,25.26,25.3,25.16,25.3,171000.0,25.26,25.3,25.16,25.3,171000.0
2010-01-22 10:30:00,25.3,25.39,25.3,25.32,64100.0,25.3,25.39,25.3,25.32,64100.0
2010-01-22 10:40:00,25.34,25.4,25.2,25.22,44900.0,25.34,25.4,25.2,25.22,44900.0
2010-01-22 10:50:00,25.23,25.32,25.22,25.32,21400.0,25.23,25.32,25.22,25.32,21400.0
2010-01-22 11:00:00,25.32,25.45,25.32,25.33,57600.0,25.32,25.45,25.32,25.33,57600.0
2010-01-22 11:10:00,25.33,25.4,25.26,25.33,45700.0,25.33,25.4,25.26,25.33,45700.0
2010-01-22 11:20:00,25.34,25.35,25.28,25.34,30400.0,25.34,25.35,25.28,25.34,30400.0
2010-01-22 11:30:00,25.35,25.35,25.24,25.24,33800.0,25.35,25.35,25.24,25.24,33800.0
2010-01-22 11:40:00,25.25,25.3,25.22,25.27,25400.0,25.25,25.3,25.22,25.27,25400.0
2010-01-22 11:50:00,25.27,25.31,25.22,25.28,34900.0,25.27,25.31,25.22,25.28,34900.0
2010-01-22 12:00:00,25.28,25.33,25.22,25.33,73300.0,25.28,25.33,25.22,25.33,73300.0
2010-01-22 12:10:00,25.32,25.39,25.31,25.39,77600.0,25.32,25.39,25.31,25.39,77600.0
2010-01-22 12:20:00,25.39,25.43,25.38,25.43,32900.0,25.39,25.43,25.38,25.43,32900.0
2010-01-22 12:30:00,25.43,25.44,25.38,25.39,15500.0,25.43,25.44,25.38,25.39,15500.0
2010-01-22 12:40:00,25.39,25.42,25.37,25.39,71200.0,25.39,25.42,25.37,25.39,71200.0
2010-01-22 12:50:00,25.39,25.41,25.34,25.36,42700.0,25.39,25.41,25.34,25.36,42700.0
2010-01-22 13:00:00,25.37,25.38,25.33,25.36,47300.0,25.37,25.38,25.33,25.36,47300.0
2010-01-22 13:10:00,25.36,25.39,25.35,25.35,24200.0,25.36,25.39,25.35,25.35,24200.0
2010-01-22 13:20:00,25.36,25.4,25.31,25.35,45800.0,25.36,25.4,25.31,25.35,45800.0
2010-01-22 13:30:00,25.35,25.38,25.31,25.33,46000.0,25.35,25.38,25.31,25.33,46000.0
2010-01-22 13:40:00,25.32,25.36,25.27,25.35,64900.0,25.32,25.36,25.27,25.35,64900.0
2010-01-22 13:50:00,25.37,25.38,25.33,25.34,60300.0,25.37,25.38,25.33,25.34,60300.0
2010-01-22 14:00:00,25.34,25.4,25.3,25.32,64000.0,25.34,25.4,25.3,25.32,64000.0
2010-01-22 14:10:00,25.32,25.37,25.28,25.34,87500.0,25.32,25.37,25.28,25.34,87500.0
2010-01-22 14:20:00,25.32,25.35,25.28,25.28,85100.0,25.32,25.35,25.28,25.28,85100.0
2010-01-22 14:30:00,25.28,25.29,25.18,25.18,70300.0,25.28,25.29,25.18,25.18,70300.0
2010-01-22 14:40:00,25.18,25.2,25.06,25.06,138600.0,25.18,25.2,25.06,25.06,138600.0
2010-01-22 14:50:00,25.07,25.08,24.99,25.0,143600.0,25.07,25.08,24.99,25.0,143600.0
2010-01-22 15:00:00,24.99,25.08,24.97,25.01,123900.0,24.99,25.08,24.97,25.01,123900.0
2010-01-22 15:10:00,25.01,25.12,24.95,25.12,618800.0,25.01,25.12,24.95,25.12,618800.0
2010-01-22 15:20:00,25.12,25.15,25.08,25.14,280200.0,25.12,25.15,25.08,25.14,280200.0
2010-01-22 15:30:00,25.14,25.17,25.1,25.1,157400.0,25.14,25.17,25.1,25.1,157400.0
2010-01-22 15:40:00,25.11,25.14,25.08,25.1,465200.0,25.11,25.14,25.08,25.1,465200.0
2010-01-22 15:50:00,25.1,25.13,25.07,25.1,487400.0,25.1,25.13,25.07,25.1,487400.0
2010-01-25 09:30:00,25.15,25.42,25.1,25.36,155500.0,25.15,25.42,25.1,25.36,155500.0
2010-01-25 09:40:00,25.36,25.36,25.16,25.17,120900.0,25.36,25.36,25.16,25.17,120900.0
2010-01-25 09:50:00,25.17,25.23,25.15,25.15,96800.0,25.17,25.23,25.15,25.15,96800.0
2010-01-25 10:00:00,25.14,25.24,25.09,25.14,193000.0,25.14,25.24,25.09,25.14,193000.0
2010-01-25 10:10:00,25.15,25.28,25.13,25.22,91900.0,25.15,25.28,25.13,25.22,91900.0
2010-01-25 10:20:00,25.23,25.34,25.2,25.3,106800.0,25.23,25.34,25.2,25.3,106800.0
2010-01-25 10:30:00,25.3,25.33,25.21,25.25,50600.0,25.3,25.33,25.21,25.25,50600.0
2010-01-25 10:40:00,25.25,25.25,25.14,25.18,74900.0,25.25,25.25,25.14,25.18,74900.0
2010-01-25 10:50:00,25.18,25.27,25.15,25.19,105500.0,25.18,25.27,25.15,25.19,105500.0
2010-01-25 11:00:00,25.19,25.21,25.0,25.0,134200.0,25.19,25.21,25.0,25.0,134200.0
2010-01-25 11:10:00,25.01,25.08,24.94,25.05,77200.0,25.01,25.08,24.94,25.05,77200.0
2010-01-25 11:20:00,25.05,25.11,24.99,24.99,125000.0,25.05,25.11,24.99,24.99,125000.0
2010-01-25 11:30:00,24.99,25.01,24.89,24.93,84300.0,24.99,25.01,24.89,24.93,84300.0
2010-01-25 11:40:00,24.93,24.97,24.87,24.89,71300.0,24.93,24.97,24.87,24.89,71300.0
2010-01-25 11:50:00,24.9,24.98,24.9,24.93,66800.0,24.9,24.98,24.9,24.93,66800.0
2010-01-25 12:00:00,24.93,24.97,24.91,24.92,56900.0,24.93,24.97,24.91,24.92,56900.0
2010-01-25 12:10:00,24.92,24.97,24.92,24.94,51700.0,24.92,24.97,24.92,24.94,51700.0
2010-01-25 12:20:00,24.94,25.05,24.93,25.01,153000.0,24.94,25.05,24.93,25.01,153000.0
2010-01-25 12:30:00,25.01,25.05,24.98,25.03,45300.0,25.01,25.05,24.98,25.03,45300.0
2010-01-25 12:40:00,25.03,25.09,25.01,25.05,49200.0,25.03,25.09,25.01,25.05,49200.0
2010-01-25 12:50:00,25.05,25.08,25.0,25.06,36700.0,25.05,25.08,25.0,25.06,36700.0
2010-01-25 13:00:00,25.06,25.07,24.97,24.97,33100.0,25.06,25.07,24.97,24.97,33100.0
2010-01-25 13:10:00,24.97,25.01,24.97,24.98,28700.0,24.97,25.01,24.97,24.98,28700.0
2010-01-25 13:20:00,24.99,24.99,24.94,24.95,41200.0,24.99,24.99,24.94,24.95,41200.0
2010-01-25 13:30:00,24.96,24.96,24.86,24.89,91100.0,24.96,24.96,24.86,24.89,91100.0
2010-01-25 13:40:00,24.89,24.97,24.88,24.97,41500.0,24.89,24.97,24.88,24.97,41500.0
2010-01-25 13:50:00,24.96,24.98,24.94,24.95,74400.0,24.96,24.98,24.94,24.95,74400.0
2010-01-25 14:00:00,24.95,24.99,24.92,24.92,67200.0,24.95,24.99,24.92,24.92,67200.0
2010-01-25 14:10:00,24.92,24.95,24.92,24.94,32500.0,24.92,24.95,24.92,24.94,32500.0
2010-01-25 14:20:00,24.94,24.97,24.93,24.94,47500.0,24.94,24.97,24.93,24.94,47500.0
2010-01-25 14:30:00,24.93,24.99,24.87,24.88,108100.0,24.93,24.99,24.87,24.88,108100.0
2010-01-25 14:40:00,24.89,24.92,24.87,24.9,44400.0,24.89,24.92,24.87,24.9,44400.0
2010-01-25 14:50:00,24.9,24.95,24.89,24.95,39900.0,24.9,24.95,24.89,24.95,39900.0
2010-01-25 15:00:00,24.96,24.96,24.91,24.94,108900.0,24.96,24.96,24.91,24.94,108900.0
2010-01-25 15:10:00,24.94,24.97,24.89,24.91,75700.0,24.94,24.97,24.89,24.91,75700.0
2010-01-25 15:20:00,24.92,24.92,24.86,24.86,43400.0,24.92,24.92,24.86,24.86,43400.0
2010-01-25 15:30:00,24.86,24.88,24.83,24.83,139000.0,24.86,24.88,24.83,24.83,139000.0
2010-01-25 15:40:00,24.83,24.84,24.72,24.72,220600.0,24.83,24.84,24.72,24.72,220600.0
2010-01-25 15:50:00,24.73,24.77,24.7,24.74,404900.0,24.73,24.77,24.7,24.74,404900.0
2010-01-26 09:30:00,24.63,24.67,24.44,24.45,76500.0,24.63,24.67,24.44,24.45,76500.0
2010-01-26 09:40:00,24.46,24.52,24.37,24.48,170400.0,24.46,24.52,24.37,24.48,170400.0
2010-01-26 09:50:00,24.48,24.51,24.32,24.45,70400.0,24.48,24.51,24.32,24.45,70400.0
2010-01-26 10:00:00,24.44,24.79,24.43,24.74,160900.0,24.44,24.79,24.43,24.74,160900.0
2010-01-26 10:10:00,24.75,24.81,24.7,24.71,60300.0,24.75,24.81,24.7,24.71,60300.0
2010-01-26 10:20:00,24.72,24.8,24.67,24.71,59000.0,24.72,24.8,24.67,24.71,59000.0
2010-01-26 10:30:00,24.71,24.73,24.68,24.72,32300.0,24.71,24.73,24.68,24.72,32300.0
2010-01-26 10:40:00,24.72,24.72,24.6,24.61,63800.0,24.72,24.72,24.6,24.61,63800.0
2010-01-26 10:50:00,24.62,24.62,24.55,24.59,56100.0,24.62,24.62,24.55,24.59,56100.0
2010-01-26 11:00:00,24.59,24.66,24.58,24.65,38900.0,24.59,24.66,24.58,24.65,38900.0
2010-01-26 11:10:00,24.65,24.65,24.56,24.58,32800.0,24.65,24.65,24.56,24.58,32800.0
2010-01-26 11:20:00,24.58,24.6,24.56,24.59,21500.0,24.58,24.6,24.56,24.59,21500.0
2010-01-26 11:30:00,24.59,24.67,24.56,24.67,39300.0,24.59,24.67,24.56,24.67,39300.0
2010-01-26 11:40:00,24.66,24.67,24.56,24.57,60400.0,24.66,24.67,24.56,24.57,60400.0
2010-01-26 11:50:00,24.57,24.58,24.53,24.53,92700.0,24.57,24.58,24.53,24.53,92700.0
2010-01-26 12:00:00,24.54,24.63,24.53,24.62,64100.0,24.54,24.63,24.53,24.62,64100.0
2010-01-26 12:10:00,24.62,24.68,24.62,24.65,60400.0,24.62,24.68,24.62,24.65,60400.0
2010-01-26 12:20:00,24.64,24.67,24.63,24.67,29200.0,24.64,24.67,24.63,24.67,29200.0
2010-01-26 12:30:00,24.67,24.68,24.65,24.68,44200.0,24.67,24.68,24.65,24.68,44200.0
2010-01-26 12:40:00,24.68,24.72,24.67,24.69,30800.0,24.68,24.72,24.67,24.69,30800.0
2010-01-26 12:50:00,24.68,24.69,24.66,24.68,11900.0,24.68,24.69,24.66,24.68,11900.0
2010-01-26 13:00:00,24.68,24.68,24.6,24.61,98000.0,24.68,24.68,24.6,24.61,98000.0
2010-01-26 13:10:00,24.6,24.61,24.59,24.6,69800.0,24.6,24.61,24.59,24.6,69800.0
2010-01-26 13:20:00,24.6,24.61,24.53,24.55,111900.0,24.6,24.61,24.53,24.55,111900.0
2010-01-26 13:30:00,24.56,24.56,24.54,24.55,44100.0,24.56,24.56,24.54,24.55,44100.0
2010-01-26 13:40:00,24.55,24.56,24.51,24.51,59900.0,24.55,24.56,24.51,24.51,59900.0
2010-01-26 13:50:00,24.52,24.58,24.5,24.58,23200.0,24.52,24.58,24.5,24.58,23200.0
2010-01-26 14:00:00,24.58,24.59,24.52,24.56,76700.0,24.58,24.59,24.52,24.56,76700.0
2010-01-26 14:10:00,24.55,24.57,24.53,24.54,70800.0,24.55,24.57,24.53,24.54,70800.0
2010-01-26 14:20:00,24.55,24.55,24.45,24.45,86800.0,24.55,24.55,24.45,24.45,86800.0
2010-01-26 14:30:00,24.44,24.49,24.4,24.41,85900.0,24.44,24.49,24.4,24.41,85900.0
2010-01-26 14:40:00,24.41,24.52,24.41,24.5,49600.0,24.41,24.52,24.41,24.5,49600.0
2010-01-26 14:50:00,24.51,24.57,24.5,24.56,85100.0,24.51,24.57,24.5,24.56,85100.0
2010-01-26 15:00:00,24.57,24.57,24.54,24.55,54900.0,24.57,24.57,24.54,24.55,54900.0
2010-01-26 15:10:00,24.55,24.56,24.52,24.55,90900.0,24.55,24.56,24.52,24.55,90900.0
2010-01-26 15:20:00,24.55,24.56,24.51,24.51,96500.0,24.55,24.56,24.51,24.51,96500.0
2010-01-26 15:30:00,24.51,24.54,24.43,24.45,143800.0,24.51,24.54,24.43,24.45,143800.0
2010-01-26 15:40:00,24.45,24.45,24.32,24.4,310700.0,24.45,24.45,24.32,24.4,310700.0
2010-01-26 15:50:00,24.4,24.47,24.38,24.38,210000.0,24.4,24.47,24.38,24.38,210000.0
2010-01-27 09:30:00,24.39,24.46,24.31,24.4,151200.0,24.39,24.46,24.31,24.4,151200.0
2010-01-27 09:40:00,24.4,24.52,24.4,24.45,67900.0,24.4,24.52,24.4,24.45,67900.0
2010-01-27 09:50:00,24.46,24.47,24.33,24.36,63600.0,24.46,24.47,24.33,24.36,63600.0
2010-01-27 10:00:00,24.36,24.37,24.28,24.31,34800.0,24.36,24.37,24.28,24.31,34800.0
2010-01-27 10:10:00,24.31,24.31,24.1,24.14,41000.0,24.31,24.31,24.1,24.14,41000.0
2010-01-27 10:20:00,24.14,24.25,24.09,24.24,48200.0,24.14,24.25,24.09,24.24,48200.0
2010-01-27 10:30:00,24.23,24.27,24.14,24.16,50900.0,24.23,24.27,24.14,24.16,50900.0
2010-01-27 10:40:00,24.16,24.24,24.15,24.16,24100.0,24.16,24.24,24.15,24.16,24100.0
2010-01-27 10:50:00,24.16,24.34,24.14,24.31,52100.0,24.16,24.34,24.14,24.31,52100.0
2010-01-27 11:00:00,24.33,24.33,24.29,24.3,12900.0,24.33,24.33,24.29,24.3,12900.0
2010-01-27 11:10:00,24.29,24.34,24.22,24.34,28500.0,24.29,24.34,24.22,24.34,28500.0
2010-01-27 11:20:00,24.33,24.36,24.29,24.33,40500.0,24.33,24.36,24.29,24.33,40500.0
2010-01-27 11:30:00,24.32,24.36,24.31,24.33,30500.0,24.32,24.36,24.31,24.33,30500.0
2010-01-27 11:40:00,24.34,24.34,24.31,24.33,16400.0,24.34,24.34,24.31,24.33,16400.0
2010-01-27 11:50:00,24.32,24.37,24.32,24.32,32200.0,24.32,24.37,24.32,24.32,32200.0
2010-01-27 12:00:00,24.32,24.32,24.28,24.28,5300.0,24.32,24.32,24.28,24.28,5300.0
2010-01-27 12:10:00,24.29,24.29,24.22,24.22,5900.0,24.29,24.29,24.22,24.22,5900.0
2010-01-27 12:20:00,24.23,24.24,24.2,24.23,21100.0,24.23,24.24,24.2,24.23,21100.0
2010-01-27 12:30:00,24.22,24.23,24.19,24.19,13300.0,24.22,24.23,24.19,24.19,13300.0
2010-01-27 12:40:00,24.19,24.2,24.17,24.17,11200.0,24.19,24.2,24.17,24.17,11200.0
2010-01-27 12:50:00,24.17,24.21,24.14,24.18,65100.0,24.17,24.21,24.14,24.18,65100.0
2010-01-27 13:00:00,24.17,24.22,24.15,24.22,17500.0,24.17,24.22,24.15,24.22,17500.0
2010-01-27 13:10:00,24.21,24.22,24.12,24.12,79000.0,24.21,24.22,24.12,24.12,79000.0
2010-01-27 13:20:00,24.13,24.17,24.1,24.16,32900.0,24.13,24.17,24.1,24.16,32900.0
2010-01-27 13:30:00,24.16,24.24,24.16,24.23,37700.0,24.16,24.24,24.16,24.23,37700.0
2010-01-27 13:40:00,24.23,24.26,24.22,24.25,30300.0,24.23,24.26,24.22,24.25,30300.0
2010-01-27 13:50:00,24.24,24.25,24.22,24.22,6900.0,24.24,24.25,24.22,24.22,6900.0
2010-01-27 14:00:00,24.22,24.32,24.22,24.32,57100.0,24.22,24.32,24.22,24.32,57100.0
2010-01-27 14:10:00,24.31,24.38,24.21,24.36,71300.0,24.31,24.38,24.21,24.36,71300.0
2010-01-27 14:20:00,24.36,24.4,24.1,24.12,99400.0,24.36,24.4,24.1,24.12,99400.0
2010-01-27 14:30:00,24.12,24.3,24.12,24.28,54700.0,24.12,24.3,24.12,24.28,54700.0
2010-01-27 14:40:00,24.28,24.47,24.28,24.42,173400.0,24.28,24.47,24.28,24.42,173400.0
2010-01-27 14:50:00,24.42,24.44,24.34,24.39,65700.0,24.42,24.44,24.34,24.39,65700.0
2010-01-27 15:00:00,24.39,24.43,24.29,24.32,89600.0,24.39,24.43,24.29,24.32,89600.0
2010-01-27 15:10:00,24.32,24.33,24.26,24.32,45200.0,24.32,24.33,24.26,24.32,45200.0
2010-01-27 15:20:00,24.32,24.43,24.32,24.42,80200.0,24.32,24.43,24.32,24.42,80200.0
2010-01-27 15:30:00,24.43,24.58,24.42,24.54,153900.0,24.43,24.58,24.42,24.54,153900.0
2010-01-27 15:40:00,24.54,24.54,24.43,24.46,134900.0,24.54,24.54,24.43,24.46,134900.0
2010-01-27 15:50:00,24.45,24.49,24.44,24.48,143400.0,24.45,24.49,24.44,24.48,143400.0
2010-01-28 09:30:00,24.49,24.65,24.28,24.39,80100.0,24.49,24.65,24.28,24.39,80100.0
2010-01-28 09:40:00,24.39,24.48,24.32,24.34,47900.0,24.39,24.48,24.32,24.34,47900.0
2010-01-28 09:50:00,24.32,24.43,24.27,24.42,50500.0,24.32,24.43,24.27,24.42,50500.0
2010-01-28 10:00:00,24.42,24.48,24.27,24.27,88300.0,24.42,24.48,24.27,24.27,88300.0
2010-01-28 10:10:00,24.25,24.25,24.12,24.12,62800.0,24.25,24.25,24.12,24.12,62800.0
2010-01-28 10:20:00,24.13,24.22,24.1,24.15,79700.0,24.13,24.22,24.1,24.15,79700.0
2010-01-28 10:30:00,24.15,24.15,24.08,24.12,42800.0,24.15,24.15,24.08,24.12,42800.0
2010-01-28 10:40:00,24.12,24.16,23.96,23.96,57600.0,24.12,24.16,23.96,23.96,57600.0
2010-01-28 10:50:00,23.97,24.04,23.97,24.0,45900.0,23.97,24.04,23.97,24.0,45900.0
2010-01-28 11:00:00,24.0,24.04,23.91,23.92,49900.0,24.0,24.04,23.91,23.92,49900.0
2010-01-28 11:10:00,23.92,23.95,23.85,23.85,118600.0,23.92,23.95,23.85,23.85,118600.0
2010-01-28 11:20:00,23.85,23.95,23.84,23.87,113200.0,23.85,23.95,23.84,23.87,113200.0
2010-01-28 11:30:00,23.87,23.9,23.71,23.76,99400.0,23.87,23.9,23.71,23.76,99400.0
2010-01-28 11:40:00,23.76,23.8,23.71,23.79,99800.0,23.76,23.8,23.71,23.79,99800.0
2010-01-28 11:50:00,23.8,23.84,23.78,23.81,91500.0,23.8,23.84,23.78,23.81,91500.0
2010-01-28 12:00:00,23.81,23.88,23.78,23.85,38600.0,23.81,23.88,23.78,23.85,38600.0
2010-01-28 12:10:00,23.86,23.9,23.83,23.88,43400.0,23.86,23.9,23.83,23.88,43400.0
2010-01-28 12:20:00,23.87,23.87,23.75,23.76,63700.0,23.87,23.87,23.75,23.76,63700.0
2010-01-28 12:30:00,23.76,23.81,23.75,23.81,80300.0,23.76,23.81,23.75,23.81,80300.0
2010-01-28 12:40:00,23.81,23.81,23.73,23.79,26600.0,23.81,23.81,23.73,23.79,26600.0
2010-01-28 12:50:00,23.79,23.86,23.79,23.83,46000.0,23.79,23.86,23.79,23.83,46000.0
2010-01-28 13:00:00,23.84,23.87,23.82,23.85,57300.0,23.84,23.87,23.82,23.85,57300.0
2010-01-28 13:10:00,23.85,23.88,23.83,23.87,31100.0,23.85,23.88,23.83,23.87,31100.0
2010-01-28 13:20:00,23.87,23.91,23.85,23.86,55200.0,23.87,23.91,23.85,23.86,55200.0
2010-01-28 13:30:00,23.87,23.88,23.87,23.87,39100.0,23.87,23.88,23.87,23.87,39100.0
2010-01-28 13:40:00,23.88,23.91,23.87,23.88,103000.0,23.88,23.91,23.87,23.88,103000.0
2010-01-28 13:50:00,23.88,23.92,23.85,23.85,61600.0,23.88,23.92,23.85,23.85,61600.0
2010-01-28 14:00:00,23.86,23.87,23.82,23.84,61900.0,23.86,23.87,23.82,23.84,61900.0
2010-01-28 14:10:00,23.84,23.85,23.73,23.75,102400.0,23.84,23.85,23.73,23.75,102400.0
2010-01-28 14:20:00,23.75,23.76,23.74,23.76,124300.0,23.75,23.76,23.74,23.76,124300.0
2010-01-28 14:30:00,23.75,23.77,23.72,23.73,121000.0,23.75,23.77,23.72,23.73,121000.0
2010-01-28 14:40:00,23.72,23.76,23.71,23.76,98600.0,23.72,23.76,23.71,23.76,98600.0
2010-01-28 14:50:00,23.76,23.93,23.76,23.89,147700.0,23.76,23.93,23.76,23.89,147700.0
2010-01-28 15:00:00,23.89,23.96,23.89,23.93,147400.0,23.89,23.96,23.89,23.93,147400.0
2010-01-28 15:10:00,23.94,24.01,23.91,23.94,211900.0,23.94,24.01,23.91,23.94,211900.0
2010-01-28 15:20:00,23.94,23.97,23.86,23.9,309700.0,23.94,23.97,23.86,23.9,309700.0
2010-01-28 15:30:00,23.9,23.92,23.86,23.92,382900.0,23.9,23.92,23.86,23.92,382900.0
2010-01-28 15:40:00,23.92,23.95,23.84,23.85,343300.0,23.92,23.95,23.84,23.85,343300.0
2010-01-28 15:50:00,23.85,23.87,23.77,23.77,516400.0,23.85,23.87,23.77,23.77,516400.0
2010-01-29 09:30:00,23.78,23.88,23.59,23.63,180100.0,23.78,23.88,23.59,23.63,180100.0
2010-01-29 09:40:00,23.61,23.78,23.6,23.71,79800.0,23.61,23.78,23.6,23.71,79800.0
2010-01-29 09:50:00,23.71,23.88,23.7,23.87,249800.0,23.71,23.88,23.7,23.87,249800.0
2010-01-29 10:00:00,23.86,23.94,23.85,23.88,167000.0,23.86,23.94,23.85,23.88,167000.0
2010-01-29 10:10:00,23.86,23.94,23.83,23.87,196300.0,23.86,23.94,23.83,23.87,196300.0
2010-01-29 10:20:00,23.87,24.03,23.85,23.98,159200.0,23.87,24.03,23.85,23.98,159200.0
2010-01-29 10:30:00,23.98,23.98,23.82,23.87,295300.0,23.98,23.98,23.82,23.87,295300.0
2010-01-29 10:40:00,23.87,23.94,23.85,23.94,89800.0,23.87,23.94,23.85,23.94,89800.0
2010-01-29 10:50:00,23.95,23.96,23.83,23.87,157900.0,23.95,23.96,23.83,23.87,157900.0
2010-01-29 11:00:00,23.87,23.92,23.84,23.85,92000.0,23.87,23.92,23.84,23.85,92000.0
2010-01-29 11:10:00,23.86,23.91,23.83,23.84,179600.0,23.86,23.91,23.83,23.84,179600.0
2010-01-29 11:20:00,23.84,23.89,23.81,23.85,205400.0,23.84,23.89,23.81,23.85,205400.0
2010-01-29 11:30:00,23.85,23.87,23.81,23.84,260400.0,23.85,23.87,23.81,23.84,260400.0
2010-01-29 11:40:00,23.84,23.88,23.84,23.86,68000.0,23.84,23.88,23.84,23.86,68000.0
2010-01-29 11:50:00,23.85,23.96,23.84,23.85,70100.0,23.85,23.96,23.84,23.85,70100.0
2010-01-29 12:00:00,23.85,23.88,23.83,23.84,67600.0,23.85,23.88,23.83,23.84,67600.0
2010-01-29 12:10:00,23.85,23.93,23.84,23.92,106600.0,23.85,23.93,23.84,23.92,106600.0
2010-01-29 12:20:00,23.93,23.96,23.92,23.94,53000.0,23.93,23.96,23.92,23.94,53000.0
2010-01-29 12:30:00,23.94,23.95,23.9,23.94,31800.0,23.94,23.95,23.9,23.94,31800.0
2010-01-29 12:40:00,23.95,23.96,23.91,23.95,50900.0,23.95,23.96,23.91,23.95,50900.0
2010-01-29 12:50:00,23.95,24.05,23.95,24.03,37800.0,23.95,24.05,23.95,24.03,37800.0
2010-01-29 13:00:00,24.03,24.1,24.0,24.05,94200.0,24.03,24.1,24.0,24.05,94200.0
2010-01-29 13:10:00,24.05,24.05,24.0,24.04,30300.0,24.05,24.05,24.0,24.04,30300.0
2010-01-29 13:20:00,24.04,24.08,24.04,24.05,16500.0,24.04,24.08,24.04,24.05,16500.0
2010-01-29 13:30:00,24.05,24.06,24.0,24.0,32400.0,24.05,24.06,24.0,24.0,32400.0
2010-01-29 13:40:00,24.0,24.0,23.89,23.92,67700.0,24.0,24.0,23.89,23.92,67700.0
2010-01-29 13:50:00,23.93,23.98,23.92,23.96,72900.0,23.93,23.98,23.92,23.96,72900.0
2010-01-29 14:00:00,23.97,23.99,23.93,23.94,76300.0,23.97,23.99,23.93,23.94,76300.0
2010-01-29 14:10:00,23.94,24.01,23.93,23.98,46000.0,23.94,24.01,23.93,23.98,46000.0
2010-01-29 14:20:00,23.98,23.98,23.92,23.94,85700.0,23.98,23.98,23.92,23.94,85700.0
2010-01-29 14:30:00,23.95,23.97,23.83,23.85,115500.0,23.95,23.97,23.83,23.85,115500.0
2010-01-29 14:40:00,23.85,23.88,23.75,23.75,109500.0,23.85,23.88,23.75,23.75,109500.0
2010-01-29 14:50:00,23.75,23.82,23.73,23.81,186600.0,23.75,23.82,23.73,23.81,186600.0
2010-01-29 15:00:00,23.81,23.87,23.79,23.85,120300.0,23.81,23.87,23.79,23.85,120300.0
2010-01-29 15:10:00,23.85,23.86,23.74,23.84,112000.0,23.85,23.86,23.74,23.84,112000.0
2010-01-29 15:20:00,23.84,23.84,23.76,23.78,116400.0,23.84,23.84,23.76,23.78,116400.0
2010-01-29 15:30:00,23.77,23.85,23.72,23.83,167800.0,23.77,23.85,23.72,23.83,167800.0
2010-01-29 15:40:00,23.83,23.89,23.82,23.85,237100.0,23.83,23.89,23.82,23.85,237100.0
2010-01-29 15:50:00,23.84,23.9,23.79,23.79,408600.0,23.84,23.9,23.79,23.79,408600.0
2010-02-01 09:30:00,23.82,24.08,23.76,23.89,102000.0,23.82,24.08,23.76,23.89,102000.0
2010-02-01 09:40:00,23.89,23.89,23.84,23.86,52100.0,23.89,23.89,23.84,23.86,52100.0
2010-02-01 09:50:00,23.87,23.88,23.77,23.83,80500.0,23.87,23.88,23.77,23.83,80500.0
2010-02-01 10:00:00,23.84,23.88,23.67,23.76,198400.0,23.84,23.88,23.67,23.76,198400.0
2010-02-01 10:10:00,23.77,23.91,23.75,23.89,111800.0,23.77,23.91,23.75,23.89,111800.0
2010-02-01 10:20:00,23.89,23.94,23.84,23.84,74400.0,23.89,23.94,23.84,23.84,74400.0
2010-02-01 10:30:00,23.85,23.89,23.84,23.85,57200.0,23.85,23.89,23.84,23.85,57200.0
2010-02-01 10:40:00,23.85,23.87,23.8,23.83,57700.0,23.85,23.87,23.8,23.83,57700.0
2010-02-01 10:50:00,23.82,23.88,23.73,23.73,68500.0,23.82,23.88,23.73,23.73,68500.0
2010-02-01 11:00:00,23.73,23.84,23.71,23.84,69100.0,23.73,23.84,23.71,23.84,69100.0
2010-02-01 11:10:00,23.84,23.86,23.82,23.83,50800.0,23.84,23.86,23.82,23.83,50800.0
2010-02-01 11:20:00,23.84,23.86,23.81,23.82,66200.0,23.84,23.86,23.81,23.82,66200.0
2010-02-01 11:30:00,23.82,23.82,23.77,23.77,36800.0,23.82,23.82,23.77,23.77,36800.0
2010-02-01 11:40:00,23.77,23.8,23.73,23.73,60400.0,23.77,23.8,23.73,23.73,60400.0
2010-02-01 11:50:00,23.73,23.73,23.68,23.68,60800.0,23.73,23.73,23.68,23.68,60800.0
2010-02-01 12:00:00,23.68,23.69,23.6,23.62,90400.0,23.68,23.69,23.6,23.62,90400.0
2010-02-01 12:10:00,23.62,23.64,23.61,23.63,64900.0,23.62,23.64,23.61,23.63,64900.0
2010-02-01 12:20:00,23.62,23.63,23.59,23.61,43600.0,23.62,23.63,23.59,23.61,43600.0
2010-02-01 12:30:00,23.6,23.61,23.55,23.56,107300.0,23.6,23.61,23.55,23.56,107300.0
2010-02-01 12:40:00,23.56,23.66,23.55,23.66,67200.0,23.56,23.66,23.55,23.66,67200.0
2010-02-01 12:50:00,23.66,23.69,23.61,23.62,72300.0,23.66,23.69,23.61,23.62,72300.0
2010-02-01 13:00:00,23.62,23.64,23.6,23.63,50500.0,23.62,23.64,23.6,23.63,50500.0
2010-02-01 13:10:00,23.64,23.69,23.6,23.66,152100.0,23.64,23.69,23.6,23.66,152100.0
2010-02-01 13:20:00,23.67,23.74,23.67,23.73,120400.0,23.67,23.74,23.67,23.73,120400.0
2010-02-01 13:30:00,23.74,23.81,23.74,23.79,130400.0,23.74,23.81,23.74,23.79,130400.0
2010-02-01 13:40:00,23.79,23.82,23.76,23.8,102100.0,23.79,23.82,23.76,23.8,102100.0
2010-02-01 13:50:00,23.79,23.8,23.73,23.74,52400.0,23.79,23.8,23.73,23.74,52400.0
2010-02-01 14:00:00,23.74,23.77,23.73,23.77,31700.0,23.74,23.77,23.73,23.77,31700.0
2010-02-01 14:10:00,23.76,23.79,23.73,23.79,25900.0,23.76,23.79,23.73,23.79,25900.0
2010-02-01 14:20:00,23.79,23.8,23.76,23.8,46600.0,23.79,23.8,23.76,23.8,46600.0
2010-02-01 14:30:00,23.8,23.81,23.73,23.75,81700.0,23.8,23.81,23.73,23.75,81700.0
2010-02-01 14:40:00,23.75,23.8,23.74,23.76,45800.0,23.75,23.8,23.74,23.76,45800.0
2010-02-01 14:50:00,23.76,23.8,23.76,23.79,37200.0,23.76,23.8,23.76,23.79,37200.0
2010-02-01 15:00:00,23.79,23.81,23.72,23.72,87700.0,23.79,23.81,23.72,23.72,87700.0
2010-02-01 15:10:00,23.72,23.73,23.7,23.72,82200.0,23.72,23.73,23.7,23.72,82200.0
2010-02-01 15:20:00,23.73,23.74,23.71,23.72,76600.0,23.73,23.74,23.71,23.72,76600.0
2010-02-01 15:30:00,23.72,23.75,23.69,23.7,118400.0,23.72,23.75,23.69,23.7,118400.0
2010-02-01 15:40:00,23.7,23.76,23.69,23.75,174500.0,23.7,23.76,23.69,23.75,174500.0
2010-02-01 15:50:00,23.76,23.81,23.73,23.81,430800.0,23.76,23.81,23.73,23.81,430800.0
2010-02-02 09:30:00,23.79,23.87,23.67,23.78,90500.0,23.79,23.87,23.67,23.78,90500.0
2010-02-02 09:40:00,23.8,23.9,23.72,23.86,85200.0,23.8,23.9,23.72,23.86,85200.0
2010-02-02 09:50:00,23.87,23.9,23.76,23.82,75900.0,23.87,23.9,23.76,23.82,75900.0
2010-02-02 10:00:00,23.81,23.87,23.7,23.82,118300.0,23.81,23.87,23.7,23.82,118300.0
2010-02-02 10:10:00,23.83,23.93,23.8,23.92,89700.0,23.83,23.93,23.8,23.92,89700.0
2010-02-02 10:20:00,23.92,24.03,23.92,24.01,52500.0,23.92,24.03,23.92,24.01,52500.0
2010-02-02 10:30:00,24.01,24.05,23.98,23.99,24000.0,24.01,24.05,23.98,23.99,24000.0
2010-02-02 10:40:00,23.97,23.97,23.86,23.86,63200.0,23.97,23.97,23.86,23.86,63200.0
2010-02-02 10:50:00,23.86,23.92,23.85,23.9,71500.0,23.86,23.92,23.85,23.9,71500.0
2010-02-02 11:00:00,23.91,23.91,23.79,23.81,40500.0,23.91,23.91,23.79,23.81,40500.0
2010-02-02 11:10:00,23.82,23.88,23.8,23.87,45400.0,23.82,23.88,23.8,23.87,45400.0
2010-02-02 11:20:00,23.87,23.93,23.84,23.9,23400.0,23.87,23.93,23.84,23.9,23400.0
2010-02-02 11:30:00,23.9,23.92,23.86,23.92,28500.0,23.9,23.92,23.86,23.92,28500.0
2010-02-02 11:40:00,23.92,23.95,23.89,23.89,23300.0,23.92,23.95,23.89,23.89,23300.0
2010-02-02 11:50:00,23.9,23.95,23.85,23.87,33800.0,23.9,23.95,23.85,23.87,33800.0
2010-02-02 12:00:00,23.86,23.91,23.82,23.88,51100.0,23.86,23.91,23.82,23.88,51100.0
2010-02-02 12:10:00,23.88,23.9,23.87,23.9,27200.0,23.88,23.9,23.87,23.9,27200.0
2010-02-02 12:20:00,23.9,24.0,23.9,23.96,41000.0,23.9,24.0,23.9,23.96,41000.0
2010-02-02 12:30:00,23.95,23.96,23.93,23.96,16600.0,23.95,23.96,23.93,23.96,16600.0
2010-02-02 12:40:00,23.95,23.98,23.92,23.95,17800.0,23.95,23.98,23.92,23.95,17800.0
2010-02-02 12:50:00,23.95,24.0,23.92,23.94,52000.0,23.95,24.0,23.92,23.94,52000.0
2010-02-02 13:00:00,23.95,23.96,23.87,23.87,52600.0,23.95,23.96,23.87,23.87,52600.0
2010-02-02 13:10:00,23.88,23.88,23.83,23.86,38200.0,23.88,23.88,23.83,23.86,38200.0
2010-02-02 13:20:00,23.86,23.9,23.86,23.88,18400.0,23.86,23.9,23.86,23.88,18400.0
2010-02-02 13:30:00,23.88,23.96,23.87,23.95,31800.0,23.88,23.96,23.87,23.95,31800.0
2010-02-02 13:40:00,23.96,23.98,23.92,23.94,78300.0,23.96,23.98,23.92,23.94,78300.0
2010-02-02 13:50:00,23.94,23.97,23.9,23.93,56700.0,23.94,23.97,23.9,23.93,56700.0
2010-02-02 14:00:00,23.93,23.94,23.91,23.91,24100.0,23.93,23.94,23.91,23.91,24100.0
2010-02-02 14:10:00,23.92,23.93,23.86,23.88,28000.0,23.92,23.93,23.86,23.88,28000.0
2010-02-02 14:20:00,23.88,23.94,23.88,23.9,32100.0,23.88,23.94,23.88,23.9,32100.0
2010-02-02 14:30:00,23.91,23.94,23.9,23.91,22400.0,23.91,23.94,23.9,23.91,22400.0
2010-02-02 14:40:00,23.92,23.93,23.85,23.88,93300.0,23.92,23.93,23.85,23.88,93300.0
2010-02-02 14:50:00,23.88,23.92,23.87,23.89,32300.0,23.88,23.92,23.87,23.89,32300.0
2010-02-02 15:00:00,23.9,23.9,23.85,23.88,145600.0,23.9,23.9,23.85,23.88,145600.0
2010-02-02 15:10:00,23.88,23.91,23.85,23.91,179600.0,23.88,23.91,23.85,23.91,179600.0
2010-02-02 15:20:00,23.91,23.93,23.88,23.89,63800.0,23.91,23.93,23.88,23.89,63800.0
2010-02-02 15:30:00,23.9,23.92,23.88,23.91,86500.0,23.9,23.92,23.88,23.91,86500.0
2010-02-02 15:40:00,23.91,23.94,23.9,23.92,112500.0,23.91,23.94,23.9,23.92,112500.0
2010-02-02 15:50:00,23.93,23.95,23.91,23.95,326000.0,23.93,23.95,23.91,23.95,326000.0
2010-02-03 09:30:00,23.74,23.87,23.6,23.78,48700.0,23.74,23.87,23.6,23.78,48700.0
2010-02-03 09:40:00,23.78,23.84,23.74,23.76,43000.0,23.78,23.84,23.74,23.76,43000.0
2010-02-03 09:50:00,23.76,23.94,23.76,23.88,59300.0,23.76,23.94,23.76,23.88,59300.0
2010-02-03 10:00:00,23.88,23.91,23.85,23.87,39600.0,23.88,23.91,23.85,23.87,39600.0
2010-02-03 10:10:00,23.88,23.89,23.76,23.78,39000.0,23.88,23.89,23.76,23.78,39000.0
2010-02-03 10:20:00,23.78,23.84,23.75,23.78,33800.0,23.78,23.84,23.75,23.78,33800.0
2010-02-03 10:30:00,23.77,23.87,23.71,23.75,48400.0,23.77,23.87,23.71,23.75,48400.0
2010-02-03 10:40:00,23.76,23.85,23.71,23.84,63200.0,23.76,23.85,23.71,23.84,63200.0
2010-02-03 10:50:00,23.84,23.85,23.79,23.82,45300.0,23.84,23.85,23.79,23.82,45300.0
2010-02-03 11:00:00,23.82,23.91,23.81,23.91,25500.0,23.82,23.91,23.81,23.91,25500.0
2010-02-03 11:10:00,23.91,23.95,23.89,23.94,31100.0,23.91,23.95,23.89,23.94,31100.0
2010-02-03 11:20:00,23.94,23.94,23.88,23.88,28500.0,23.94,23.94,23.88,23.88,28500.0
2010-02-03 11:30:00,23.89,23.9,23.84,23.85,45400.0,23.89,23.9,23.84,23.85,45400.0
2010-02-03 11:40:00,23.84,23.84,23.78,23.82,33600.0,23.84,23.84,23.78,23.82,33600.0
2010-02-03 11:50:00,23.81,23.82,23.75,23.76,32800.0,23.81,23.82,23.75,23.76,32800.0
2010-02-03 12:00:00,23.76,23.82,23.76,23.82,18600.0,23.76,23.82,23.76,23.82,18600.0
2010-02-03 12:10:00,23.82,23.87,23.81,23.83,29700.0,23.82,23.87,23.81,23.83,29700.0
2010-02-03 12:20:00,23.83,23.85,23.82,23.85,63900.0,23.83,23.85,23.82,23.85,63900.0
2010-02-03 12:30:00,23.86,23.93,23.86,23.91,18300.0,23.86,23.93,23.86,23.91,18300.0
2010-02-03 12:40:00,23.91,23.92,23.83,23.85,32700.0,23.91,23.92,23.83,23.85,32700.0
2010-02-03 12:50:00,23.87,23.93,23.86,23.9,29100.0,23.87,23.93,23.86,23.9,29100.0
2010-02-03 13:00:00,23.9,24.0,23.88,23.99,54800.0,23.9,24.0,23.88,23.99,54800.0
2010-02-03 13:10:00,24.0,24.0,23.97,23.98,13100.0,24.0,24.0,23.97,23.98,13100.0
2010-02-03 13:20:00,23.99,23.99,23.9,23.91,81300.0,23.99,23.99,23.9,23.91,81300.0
2010-02-03 13:30:00,23.91,23.97,23.91,23.92,26700.0,23.91,23.97,23.91,23.92,26700.0
2010-02-03 13:40:00,23.92,23.95,23.91,23.91,25800.0,23.92,23.95,23.91,23.91,25800.0
2010-02-03 13:50:00,23.91,23.91,23.85,23.86,32100.0,23.91,23.91,23.85,23.86,32100.0
2010-02-03 14:00:00,23.88,23.89,23.84,23.86,22400.0,23.88,23.89,23.84,23.86,22400.0
2010-02-03 14:10:00,23.86,23.97,23.86,23.93,109600.0,23.86,23.97,23.86,23.93,109600.0
2010-02-03 14:20:00,23.93,23.95,23.91,23.94,47800.0,23.93,23.95,23.91,23.94,47800.0
2010-02-03 14:30:00,23.94,23.98,23.91,23.94,81400.0,23.94,23.98,23.91,23.94,81400.0
2010-02-03 14:40:00,23.94,23.95,23.91,23.92,37400.0,23.94,23.95,23.91,23.92,37400.0
2010-02-03 14:50:00,23.93,24.0,23.91,23.96,66900.0,23.93,24.0,23.91,23.96,66900.0
2010-02-03 15:00:00,23.96,24.02,23.95,23.95,104300.0,23.96,24.02,23.95,23.95,104300.0
2010-02-03 15:10:00,23.95,24.01,23.95,23.99,71200.0,23.95,24.01,23.95,23.99,71200.0
2010-02-03 15:20:00,23.99,24.02,23.97,23.98,63200.0,23.99,24.02,23.97,23.98,63200.0
2010-02-03 15:30:00,23.98,24.04,23.98,24.04,94000.0,23.98,24.04,23.98,24.04,94000.0
2010-02-03 15:40:00,24.04,24.07,24.02,24.05,137100.0,24.04,24.07,24.02,24.05,137100.0
2010-02-03 15:50:00,24.05,24.05,23.99,24.02,223200.0,24.05,24.05,23.99,24.02,223200.0
2010-02-04 09:30:00,23.8,23.89,23.68,23.72,81500.0,23.8,23.89,23.68,23.72,81500.0
2010-02-04 09:40:00,23.71,23.72,23.4,23.45,152000.0,23.71,23.72,23.4,23.45,152000.0
2010-02-04 09:50:00,23.45,23.45,23.3,23.3,86400.0,23.45,23.45,23.3,23.3,86400.0
2010-02-04 10:00:00,23.29,23.45,23.29,23.42,130300.0,23.29,23.45,23.29,23.42,130300.0
2010-02-04 10:10:00,23.41,23.41,23.24,23.34,99800.0,23.41,23.41,23.24,23.34,99800.0
2010-02-04 10:20:00,23.33,23.34,23.22,23.25,114800.0,23.33,23.34,23.22,23.25,114800.0
2010-02-04 10:30:00,23.25,23.36,23.24,23.32,98200.0,23.25,23.36,23.24,23.32,98200.0
2010-02-04 10:40:00,23.31,23.38,23.28,23.33,51100.0,23.31,23.38,23.28,23.33,51100.0
2010-02-04 10:50:00,23.34,23.34,23.28,23.3,107100.0,23.34,23.34,23.28,23.3,107100.0
2010-02-04 11:00:00,23.29,23.36,23.22,23.36,198800.0,23.29,23.36,23.22,23.36,198800.0
2010-02-04 11:10:00,23.36,23.4,23.34,23.4,78200.0,23.36,23.4,23.34,23.4,78200.0
2010-02-04 11:20:00,23.4,23.4,23.33,23.4,143100.0,23.4,23.4,23.33,23.4,143100.0
2010-02-04 11:30:00,23.4,23.43,23.34,23.36,53500.0,23.4,23.43,23.34,23.36,53500.0
2010-02-04 11:40:00,23.34,23.4,23.3,23.38,50700.0,23.34,23.4,23.3,23.38,50700.0
2010-02-04 11:50:00,23.37,23.41,23.35,23.37,42900.0,23.37,23.41,23.35,23.37,42900.0
2010-02-04 12:00:00,23.37,23.42,23.33,23.35,82000.0,23.37,23.42,23.33,23.35,82000.0
2010-02-04 12:10:00,23.34,23.36,23.31,23.34,100600.0,23.34,23.36,23.31,23.34,100600.0
2010-02-04 12:20:00,23.33,23.4,23.31,23.32,114900.0,23.33,23.4,23.31,23.32,114900.0
2010-02-04 12:30:00,23.32,23.33,23.28,23.29,34900.0,23.32,23.33,23.28,23.29,34900.0
2010-02-04 12:40:00,23.29,23.3,23.19,23.19,73100.0,23.29,23.3,23.19,23.19,73100.0
2010-02-04 12:50:00,23.2,23.26,23.19,23.26,63900.0,23.2,23.26,23.19,23.26,63900.0
2010-02-04 13:00:00,23.25,23.26,23.22,23.24,38700.0,23.25,23.26,23.22,23.24,38700.0
2010-02-04 13:10:00,23.24,23.25,23.19,23.21,55800.0,23.24,23.25,23.19,23.21,55800.0
2010-02-04 13:20:00,23.22,23.23,23.19,23.23,35700.0,23.22,23.23,23.19,23.23,35700.0
2010-02-04 13:30:00,23.23,23.24,23.17,23.19,117900.0,23.23,23.24,23.17,23.19,117900.0
2010-02-04 13:40:00,23.18,23.2,23.12,23.19,107100.0,23.18,23.2,23.12,23.19,107100.0
2010-02-04 13:50:00,23.19,23.19,23.11,23.11,127800.0,23.19,23.19,23.11,23.11,127800.0
2010-02-04 14:00:00,23.11,23.16,23.11,23.14,56900.0,23.11,23.16,23.11,23.14,56900.0
2010-02-04 14:10:00,23.14,23.16,23.1,23.11,141700.0,23.14,23.16,23.1,23.11,141700.0
2010-02-04 14:20:00,23.11,23.21,23.11,23.13,222100.0,23.11,23.21,23.11,23.13,222100.0
2010-02-04 14:30:00,23.13,23.23,23.11,23.21,147000.0,23.13,23.23,23.11,23.21,147000.0
2010-02-04 14:40:00,23.22,23.26,23.2,23.26,123000.0,23.22,23.26,23.2,23.26,123000.0
2010-02-04 14:50:00,23.27,23.28,23.2,23.23,122800.0,23.27,23.28,23.2,23.23,122800.0
2010-02-04 15:00:00,23.23,23.25,23.17,23.19,109100.0,23.23,23.25,23.17,23.19,109100.0
2010-02-04 15:10:00,23.19,23.19,23.12,23.14,118000.0,23.19,23.19,23.12,23.14,118000.0
2010-02-04 15:20:00,23.13,23.15,23.08,23.12,130500.0,23.13,23.15,23.08,23.12,130500.0
2010-02-04 15:30:00,23.12,23.16,23.07,23.08,196700.0,23.12,23.16,23.07,23.08,196700.0
2010-02-04 15:40:00,23.08,23.11,23.0,23.0,222100.0,23.08,23.11,23.0,23.0,222100.0
2010-02-04 15:50:00,23.0,23.01,22.95,22.95,635500.0,23.0,23.01,22.95,22.95,635500.0
2010-02-05 09:30:00,23.07,23.39,22.93,23.08,200000.0,23.07,23.39,22.93,23.08,200000.0
2010-02-05 09:40:00,23.06,23.11,22.97,22.99,126800.0,23.06,23.11,22.97,22.99,126800.0
2010-02-05 09:50:00,22.99,23.01,22.82,22.82,217100.0,22.99,23.01,22.82,22.82,217100.0
2010-02-05 10:00:00,22.82,22.92,22.73,22.74,162600.0,22.82,22.92,22.73,22.74,162600.0
2010-02-05 10:10:00,22.74,22.81,22.72,22.79,218000.0,22.74,22.81,22.72,22.79,218000.0
2010-02-05 10:20:00,22.78,23.01,22.77,22.96,179600.0,22.78,23.01,22.77,22.96,179600.0
2010-02-05 10:30:00,22.96,23.01,22.91,22.94,143700.0,22.96,23.01,22.91,22.94,143700.0
2010-02-05 10:40:00,22.94,22.97,22.86,22.88,170600.0,22.94,22.97,22.86,22.88,170600.0
2010-02-05 10:50:00,22.88,22.93,22.87,22.91,59400.0,22.88,22.93,22.87,22.91,59400.0
2010-02-05 11:00:00,22.91,22.94,22.84,22.91,61900.0,22.91,22.94,22.84,22.91,61900.0
2010-02-05 11:10:00,22.92,22.93,22.82,22.93,46800.0,22.92,22.93,22.82,22.93,46800.0
2010-02-05 11:20:00,22.93,22.93,22.83,22.83,87300.0,22.93,22.93,22.83,22.83,87300.0
2010-02-05 11:30:00,22.82,22.86,22.76,22.81,52600.0,22.82,22.86,22.76,22.81,52600.0
2010-02-05 11:40:00,22.8,22.81,22.7,22.81,95900.0,22.8,22.81,22.7,22.81,95900.0
2010-02-05 11:50:00,22.81,22.85,22.79,22.82,74000.0,22.81,22.85,22.79,22.82,74000.0
2010-02-05 12:00:00,22.83,22.9,22.83,22.86,160000.0,22.83,22.9,22.83,22.86,160000.0
2010-02-05 12:10:00,22.86,22.9,22.81,22.88,92400.0,22.86,22.9,22.81,22.88,92400.0
2010-02-05 12:20:00,22.88,22.94,22.86,22.91,153700.0,22.88,22.94,22.86,22.91,153700.0
2010-02-05 12:30:00,22.9,22.93,22.81,22.81,53100.0,22.9,22.93,22.81,22.81,53100.0
2010-02-05 12:40:00,22.81,22.81,22.75,22.75,122000.0,22.81,22.81,22.75,22.75,122000.0
2010-02-05 12:50:00,22.75,22.83,22.7,22.8,173100.0,22.75,22.83,22.7,22.8,173100.0
2010-02-05 13:00:00,22.8,22.81,22.72,22.74,105300.0,22.8,22.81,22.72,22.74,105300.0
2010-02-05 13:10:00,22.74,22.8,22.73,22.76,97300.0,22.74,22.8,22.73,22.76,97300.0
2010-02-05 13:20:00,22.76,22.76,22.66,22.67,90500.0,22.76,22.76,22.66,22.67,90500.0
2010-02-05 13:30:00,22.66,22.7,22.55,22.56,138300.0,22.66,22.7,22.55,22.56,138300.0
2010-02-05 13:40:00,22.57,22.6,22.5,22.59,95500.0,22.57,22.6,22.5,22.59,95500.0
2010-02-05 13:50:00,22.58,22.6,22.52,22.54,55400.0,22.58,22.6,22.52,22.54,55400.0
2010-02-05 14:00:00,22.55,22.63,22.55,22.6,74600.0,22.55,22.63,22.55,22.6,74600.0
2010-02-05 14:10:00,22.59,22.69,22.57,22.67,47800.0,22.59,22.69,22.57,22.67,47800.0
2010-02-05 14:20:00,22.67,22.7,22.64,22.69,106300.0,22.67,22.7,22.64,22.69,106300.0
2010-02-05 14:30:00,22.69,22.72,22.64,22.68,96600.0,22.69,22.72,22.64,22.68,96600.0
2010-02-05 14:40:00,22.68,22.71,22.65,22.71,137600.0,22.68,22.71,22.65,22.71,137600.0
2010-02-05 14:50:00,22.7,22.75,22.68,22.72,114900.0,22.7,22.75,22.68,22.72,114900.0
2010-02-05 15:00:00,22.73,22.94,22.73,22.9,278500.0,22.73,22.94,22.73,22.9,278500.0
2010-02-05 15:10:00,22.91,23.08,22.84,22.95,204000.0,22.91,23.08,22.84,22.95,204000.0
2010-02-05 15:20:00,22.94,23.01,22.88,22.92,128000.0,22.94,23.01,22.88,22.92,128000.0
2010-02-05 15:30:00,22.92,23.05,22.88,23.01,117900.0,22.92,23.05,22.88,23.01,117900.0
2010-02-05 15:40:00,23.01,23.05,22.92,22.93,178800.0,23.01,23.05,22.92,22.93,178800.0
2010-02-05 15:50:00,22.93,23.06,22.92,23.06,312200.0,22.93,23.06,22.92,23.06,312200.0
2010-02-08 09:30:00,22.98,23.14,22.93,23.13,185400.0,22.98,23.14,22.93,23.13,185400.0
2010-02-08 09:40:00,23.12,23.17,23.08,23.1,251900.0,23.12,23.17,23.08,23.1,251900.0
2010-02-08 09:50:00,23.1,23.15,23.02,23.14,149900.0,23.1,23.15,23.02,23.14,149900.0
2010-02-08 10:00:00,23.15,23.27,23.15,23.25,138400.0,23.15,23.27,23.15,23.25,138400.0
2010-02-08 10:10:00,23.25,23.3,23.24,23.27,86000.0,23.25,23.3,23.24,23.27,86000.0
2010-02-08 10:20:00,23.27,23.32,23.24,23.28,84000.0,23.27,23.32,23.24,23.28,84000.0
2010-02-08 10:30:00,23.27,23.29,23.24,23.25,62700.0,23.27,23.29,23.24,23.25,62700.0
2010-02-08 10:40:00,23.25,23.29,23.23,23.29,50400.0,23.25,23.29,23.23,23.29,50400.0
2010-02-08 10:50:00,23.29,23.33,23.29,23.31,43200.0,23.29,23.33,23.29,23.31,43200.0
2010-02-08 11:00:00,23.3,23.3,23.24,23.27,85000.0,23.3,23.3,23.24,23.27,85000.0
2010-02-08 11:10:00,23.27,23.28,23.24,23.25,33600.0,23.27,23.28,23.24,23.25,33600.0
2010-02-08 11:20:00,23.25,23.38,23.25,23.36,200500.0,23.25,23.38,23.25,23.36,200500.0
2010-02-08 11:30:00,23.36,23.41,23.35,23.4,94800.0,23.36,23.41,23.35,23.4,94800.0
2010-02-08 11:40:00,23.4,23.45,23.4,23.4,64200.0,23.4,23.45,23.4,23.4,64200.0
2010-02-08 11:50:00,23.41,23.43,23.38,23.4,82100.0,23.41,23.43,23.38,23.4,82100.0
2010-02-08 12:00:00,23.4,23.41,23.35,23.36,105700.0,23.4,23.41,23.35,23.36,105700.0
2010-02-08 12:10:00,23.36,23.38,23.31,23.35,26300.0,23.36,23.38,23.31,23.35,26300.0
2010-02-08 12:20:00,23.35,23.35,23.3,23.32,40500.0,23.35,23.35,23.3,23.32,40500.0
2010-02-08 12:30:00,23.32,23.36,23.29,23.33,56900.0,23.32,23.36,23.29,23.33,56900.0
2010-02-08 12:40:00,23.34,23.34,23.26,23.26,33400.0,23.34,23.34,23.26,23.26,33400.0
2010-02-08 12:50:00,23.27,23.28,23.25,23.27,25800.0,23.27,23.28,23.25,23.27,25800.0
2010-02-08 13:00:00,23.27,23.28,23.2,23.21,48400.0,23.27,23.28,23.2,23.21,48400.0
2010-02-08 13:10:00,23.2,23.21,23.14,23.16,51100.0,23.2,23.21,23.14,23.16,51100.0
2010-02-08 13:20:00,23.16,23.2,23.16,23.2,31100.0,23.16,23.2,23.16,23.2,31100.0
2010-02-08 13:30:00,23.21,23.22,23.17,23.18,14200.0,23.21,23.22,23.17,23.18,14200.0
2010-02-08 13:40:00,23.17,23.19,23.1,23.13,41600.0,23.17,23.19,23.1,23.13,41600.0
2010-02-08 13:50:00,23.12,23.2,23.12,23.2,45200.0,23.12,23.2,23.12,23.2,45200.0
2010-02-08 14:00:00,23.2,23.26,23.2,23.25,52400.0,23.2,23.26,23.2,23.25,52400.0
2010-02-08 14:10:00,23.25,23.29,23.25,23.27,48500.0,23.25,23.29,23.25,23.27,48500.0
2010-02-08 14:20:00,23.27,23.28,23.25,23.25,31200.0,23.27,23.28,23.25,23.25,31200.0
2010-02-08 14:30:00,23.26,23.28,23.19,23.19,89900.0,23.26,23.28,23.19,23.19,89900.0
2010-02-08 14:40:00,23.19,23.24,23.19,23.24,24500.0,23.19,23.24,23.19,23.24,24500.0
2010-02-08 14:50:00,23.23,23.26,23.18,23.2,92000.0,23.23,23.26,23.18,23.2,92000.0
2010-02-08 15:00:00,23.2,23.22,23.13,23.17,71200.0,23.2,23.22,23.13,23.17,71200.0
2010-02-08 15:10:00,23.17,23.19,23.11,23.11,81600.0,23.17,23.19,23.11,23.11,81600.0
2010-02-08 15:20:00,23.12,23.14,23.08,23.13,64600.0,23.12,23.14,23.08,23.13,64600.0
2010-02-08 15:30:00,23.13,23.19,23.12,23.18,107300.0,23.13,23.19,23.12,23.18,107300.0
2010-02-08 15:40:00,23.18,23.22,23.13,23.14,210700.0,23.18,23.22,23.13,23.14,210700.0
2010-02-08 15:50:00,23.14,23.17,23.1,23.11,512700.0,23.14,23.17,23.1,23.11,512700.0
2010-02-09 09:30:00,23.29,23.38,22.94,23.33,112200.0,23.29,23.38,22.94,23.33,112200.0
2010-02-09 09:40:00,23.33,23.44,23.32,23.42,82500.0,23.33,23.44,23.32,23.42,82500.0
2010-02-09 09:50:00,23.42,23.52,23.41,23.49,136000.0,23.42,23.52,23.41,23.49,136000.0
2010-02-09 10:00:00,23.5,23.53,23.45,23.46,189200.0,23.5,23.53,23.45,23.46,189200.0
2010-02-09 10:10:00,23.45,23.56,23.42,23.53,107200.0,23.45,23.56,23.42,23.53,107200.0
2010-02-09 10:20:00,23.54,23.56,23.5,23.51,51900.0,23.54,23.56,23.5,23.51,51900.0
2010-02-09 10:30:00,23.5,23.52,23.41,23.45,69900.0,23.5,23.52,23.41,23.45,69900.0
2010-02-09 10:40:00,23.45,23.51,23.44,23.5,58100.0,23.45,23.51,23.44,23.5,58100.0
2010-02-09 10:50:00,23.51,23.54,23.49,23.49,73700.0,23.51,23.54,23.49,23.49,73700.0
2010-02-09 11:00:00,23.49,23.5,23.34,23.37,164900.0,23.49,23.5,23.34,23.37,164900.0
2010-02-09 11:10:00,23.36,23.36,23.29,23.36,56200.0,23.36,23.36,23.29,23.36,56200.0
2010-02-09 11:20:00,23.36,23.43,23.33,23.34,100300.0,23.36,23.43,23.33,23.34,100300.0
2010-02-09 11:30:00,23.35,23.62,23.32,23.6,143200.0,23.35,23.62,23.32,23.6,143200.0
2010-02-09 11:40:00,23.6,23.67,23.59,23.66,160500.0,23.6,23.67,23.59,23.66,160500.0
2010-02-09 11:50:00,23.66,23.74,23.65,23.69,55800.0,23.66,23.74,23.65,23.69,55800.0
2010-02-09 12:00:00,23.7,23.8,23.69,23.8,69600.0,23.7,23.8,23.69,23.8,69600.0
2010-02-09 12:10:00,23.8,23.9,23.75,23.88,67400.0,23.8,23.9,23.75,23.88,67400.0
2010-02-09 12:20:00,23.87,23.89,23.73,23.74,258100.0,23.87,23.89,23.73,23.74,258100.0
2010-02-09 12:30:00,23.74,23.83,23.74,23.8,120700.0,23.74,23.83,23.74,23.8,120700.0
2010-02-09 12:40:00,23.8,23.81,23.66,23.76,600700.0,23.8,23.81,23.66,23.76,600700.0
2010-02-09 12:50:00,23.74,23.75,23.68,23.72,44000.0,23.74,23.75,23.68,23.72,44000.0
2010-02-09 13:00:00,23.73,23.77,23.67,23.67,98900.0,23.73,23.77,23.67,23.67,98900.0
2010-02-09 13:10:00,23.66,23.67,23.58,23.6,44200.0,23.66,23.67,23.58,23.6,44200.0
2010-02-09 13:20:00,23.59,23.61,23.55,23.57,60100.0,23.59,23.61,23.55,23.57,60100.0
2010-02-09 13:30:00,23.57,23.63,23.55,23.59,56600.0,23.57,23.63,23.55,23.59,56600.0
2010-02-09 13:40:00,23.59,23.65,23.56,23.65,74400.0,23.59,23.65,23.56,23.65,74400.0
2010-02-09 13:50:00,23.65,23.68,23.59,23.6,117100.0,23.65,23.68,23.59,23.6,117100.0
2010-02-09 14:00:00,23.6,23.63,23.59,23.6,60100.0,23.6,23.63,23.59,23.6,60100.0
2010-02-09 14:10:00,23.6,23.64,23.58,23.59,63500.0,23.6,23.64,23.58,23.59,63500.0
2010-02-09 14:20:00,23.58,23.64,23.58,23.62,28600.0,23.58,23.64,23.58,23.62,28600.0
2010-02-09 14:30:00,23.63,23.69,23.61,23.61,40000.0,23.63,23.69,23.61,23.61,40000.0
2010-02-09 14:40:00,23.61,23.67,23.58,23.59,73500.0,23.61,23.67,23.58,23.59,73500.0
2010-02-09 14:50:00,23.59,23.6,23.54,23.58,111100.0,23.59,23.6,23.54,23.58,111100.0
2010-02-09 15:00:00,23.58,23.62,23.57,23.59,73900.0,23.58,23.62,23.57,23.59,73900.0
2010-02-09 15:10:00,23.59,23.63,23.58,23.61,105200.0,23.59,23.63,23.58,23.61,105200.0
2010-02-09 15:20:00,23.6,23.67,23.59,23.62,135900.0,23.6,23.67,23.59,23.62,135900.0
2010-02-09 15:30:00,23.62,23.64,23.59,23.61,111300.0,23.62,23.64,23.59,23.61,111300.0
2010-02-09 15:40:00,23.61,23.62,23.53,23.54,132000.0,23.61,23.62,23.53,23.54,132000.0
2010-02-09 15:50:00,23.55,23.6,23.51,23.55,714700.0,23.55,23.6,23.51,23.55,714700.0
2010-02-10 09:30:00,23.55,23.88,23.5,23.67,39000.0,23.55,23.88,23.5,23.67,39000.0
2010-02-10 09:40:00,23.66,23.69,23.57,23.61,31800.0,23.66,23.69,23.57,23.61,31800.0
2010-02-10 09:50:00,23.6,23.61,23.53,23.56,70100.0,23.6,23.61,23.53,23.56,70100.0
2010-02-10 10:00:00,23.55,23.55,23.38,23.5,248000.0,23.55,23.55,23.38,23.5,248000.0
2010-02-10 10:10:00,23.5,23.51,23.35,23.42,62400.0,23.5,23.51,23.35,23.42,62400.0
2010-02-10 10:20:00,23.43,23.46,23.35,23.36,60200.0,23.43,23.46,23.35,23.36,60200.0
2010-02-10 10:30:00,23.37,23.42,23.33,23.39,56300.0,23.37,23.42,23.33,23.39,56300.0
2010-02-10 10:40:00,23.4,23.44,23.34,23.36,51200.0,23.4,23.44,23.34,23.36,51200.0
2010-02-10 10:50:00,23.36,23.5,23.35,23.4,58700.0,23.36,23.5,23.35,23.4,58700.0
2010-02-10 11:00:00,23.4,23.41,23.32,23.38,21800.0,23.4,23.41,23.32,23.38,21800.0
2010-02-10 11:10:00,23.38,23.42,23.37,23.4,42500.0,23.38,23.42,23.37,23.4,42500.0
2010-02-10 11:20:00,23.4,23.54,23.4,23.53,56900.0,23.4,23.54,23.4,23.53,56900.0
2010-02-10 11:30:00,23.54,23.56,23.5,23.5,36000.0,23.54,23.56,23.5,23.5,36000.0
2010-02-10 11:40:00,23.5,23.5,23.42,23.44,24700.0,23.5,23.5,23.42,23.44,24700.0
2010-02-10 11:50:00,23.44,23.45,23.39,23.41,30300.0,23.44,23.45,23.39,23.41,30300.0
2010-02-10 12:00:00,23.4,23.47,23.39,23.47,41000.0,23.4,23.47,23.39,23.47,41000.0
2010-02-10 12:10:00,23.47,23.47,23.4,23.43,102300.0,23.47,23.47,23.4,23.43,102300.0
2010-02-10 12:20:00,23.43,23.55,23.43,23.54,44300.0,23.43,23.55,23.43,23.54,44300.0
2010-02-10 12:30:00,23.55,23.59,23.52,23.58,66500.0,23.55,23.59,23.52,23.58,66500.0
2010-02-10 12:40:00,23.58,23.6,23.56,23.57,23000.0,23.58,23.6,23.56,23.57,23000.0
2010-02-10 12:50:00,23.58,23.59,23.55,23.56,28800.0,23.58,23.59,23.55,23.56,28800.0
2010-02-10 13:00:00,23.55,23.57,23.52,23.56,63100.0,23.55,23.57,23.52,23.56,63100.0
2010-02-10 13:10:00,23.57,23.65,23.57,23.63,76500.0,23.57,23.65,23.57,23.63,76500.0
2010-02-10 13:20:00,23.64,23.7,23.6,23.7,32600.0,23.64,23.7,23.6,23.7,32600.0
2010-02-10 13:30:00,23.69,23.7,23.65,23.66,30200.0,23.69,23.7,23.65,23.66,30200.0
2010-02-10 13:40:00,23.65,23.67,23.63,23.64,32100.0,23.65,23.67,23.63,23.64,32100.0
2010-02-10 13:50:00,23.65,23.67,23.63,23.65,42400.0,23.65,23.67,23.63,23.65,42400.0
2010-02-10 14:00:00,23.65,23.71,23.64,23.69,59000.0,23.65,23.71,23.64,23.69,59000.0
2010-02-10 14:10:00,23.69,23.72,23.69,23.7,117400.0,23.69,23.72,23.69,23.7,117400.0
2010-02-10 14:20:00,23.71,23.72,23.69,23.7,91900.0,23.71,23.72,23.69,23.7,91900.0
2010-02-10 14:30:00,23.7,23.72,23.69,23.71,73100.0,23.7,23.72,23.69,23.71,73100.0
2010-02-10 14:40:00,23.7,23.71,23.7,23.71,35700.0,23.7,23.71,23.7,23.71,35700.0
2010-02-10 14:50:00,23.7,23.73,23.7,23.72,73000.0,23.7,23.73,23.7,23.72,73000.0
2010-02-10 15:00:00,23.71,23.75,23.71,23.75,100900.0,23.71,23.75,23.71,23.75,100900.0
2010-02-10 15:10:00,23.75,23.75,23.67,23.67,92100.0,23.75,23.75,23.67,23.67,92100.0
2010-02-10 15:20:00,23.67,23.68,23.65,23.67,47900.0,23.67,23.68,23.65,23.67,47900.0
2010-02-10 15:30:00,23.68,23.68,23.58,23.6,100500.0,23.68,23.68,23.58,23.6,100500.0
2010-02-10 15:40:00,23.59,23.61,23.57,23.61,73100.0,23.59,23.61,23.57,23.61,73100.0
2010-02-10 15:50:00,23.6,23.61,23.59,23.59,209400.0,23.6,23.61,23.59,23.59,209400.0
2010-02-11 09:30:00,23.53,23.66,23.44,23.49,36400.0,23.53,23.66,23.44,23.49,36400.0
2010-02-11 09:40:00,23.49,23.51,23.41,23.51,111200.0,23.49,23.51,23.41,23.51,111200.0
2010-02-11 09:50:00,23.51,23.57,23.5,23.51,46400.0,23.51,23.57,23.5,23.51,46400.0
2010-02-11 10:00:00,23.5,23.57,23.49,23.57,60100.0,23.5,23.57,23.49,23.57,60100.0
2010-02-11 10:10:00,23.56,23.66,23.55,23.6,51500.0,23.56,23.66,23.55,23.6,51500.0
2010-02-11 10:20:00,23.6,23.64,23.51,23.61,42200.0,23.6,23.64,23.51,23.61,42200.0
2010-02-11 10:30:00,23.61,23.61,23.5,23.53,26100.0,23.61,23.61,23.5,23.53,26100.0
2010-02-11 10:40:00,23.52,23.55,23.5,23.52,27300.0,23.52,23.55,23.5,23.52,27300.0
2010-02-11 10:50:00,23.51,23.54,23.49,23.5,52800.0,23.51,23.54,23.49,23.5,52800.0
2010-02-11 11:00:00,23.5,23.56,23.5,23.53,25900.0,23.5,23.56,23.5,23.53,25900.0
2010-02-11 11:10:00,23.53,23.61,23.53,23.58,17100.0,23.53,23.61,23.53,23.58,17100.0
2010-02-11 11:20:00,23.59,23.8,23.58,23.77,57200.0,23.59,23.8,23.58,23.77,57200.0
2010-02-11 11:30:00,23.78,23.81,23.75,23.81,34800.0,23.78,23.81,23.75,23.81,34800.0
2010-02-11 11:40:00,23.81,23.94,23.79,23.92,71400.0,23.81,23.94,23.79,23.92,71400.0
2010-02-11 11:50:00,23.92,24.0,23.92,24.0,69500.0,23.92,24.0,23.92,24.0,69500.0
2010-02-11 12:00:00,24.0,24.04,23.99,24.04,53700.0,24.0,24.04,23.99,24.04,53700.0
2010-02-11 12:10:00,24.04,24.06,24.01,24.03,45800.0,24.04,24.06,24.01,24.03,45800.0
2010-02-11 12:20:00,24.02,24.03,23.96,24.0,77800.0,24.02,24.03,23.96,24.0,77800.0
2010-02-11 12:30:00,24.0,24.0,23.99,23.99,37900.0,24.0,24.0,23.99,23.99,37900.0
2010-02-11 12:40:00,23.99,24.0,23.98,23.99,44800.0,23.99,24.0,23.98,23.99,44800.0
2010-02-11 12:50:00,23.98,24.0,23.98,24.0,56200.0,23.98,24.0,23.98,24.0,56200.0
2010-02-11 13:00:00,23.99,24.05,23.99,24.03,138000.0,23.99,24.05,23.99,24.03,138000.0
2010-02-11 13:10:00,24.03,24.08,24.02,24.08,46200.0,24.03,24.08,24.02,24.08,46200.0
2010-02-11 13:20:00,24.07,24.14,24.07,24.11,86800.0,24.07,24.14,24.07,24.11,86800.0
2010-02-11 13:30:00,24.1,24.15,24.09,24.1,66800.0,24.1,24.15,24.09,24.1,66800.0
2010-02-11 13:40:00,24.1,24.11,24.07,24.08,47300.0,24.1,24.11,24.07,24.08,47300.0
2010-02-11 13:50:00,24.08,24.12,24.05,24.1,63900.0,24.08,24.12,24.05,24.1,63900.0
2010-02-11 14:00:00,24.1,24.12,24.09,24.11,39800.0,24.1,24.12,24.09,24.11,39800.0
2010-02-11 14:10:00,24.11,24.12,24.09,24.11,56100.0,24.11,24.12,24.09,24.11,56100.0
2010-02-11 14:20:00,24.11,24.16,24.1,24.14,44200.0,24.11,24.16,24.1,24.14,44200.0
2010-02-11 14:30:00,24.15,24.15,24.09,24.11,34600.0,24.15,24.15,24.09,24.11,34600.0
2010-02-11 14:40:00,24.11,24.13,24.1,24.1,60200.0,24.11,24.13,24.1,24.1,60200.0
2010-02-11 14:50:00,24.1,24.18,24.09,24.15,212800.0,24.1,24.18,24.09,24.15,212800.0
2010-02-11 15:00:00,24.15,24.19,24.14,24.19,129400.0,24.15,24.19,24.14,24.19,129400.0
2010-02-11 15:10:00,24.18,24.21,24.16,24.21,109800.0,24.18,24.21,24.16,24.21,109800.0
2010-02-11 15:20:00,24.21,24.28,24.17,24.26,285100.0,24.21,24.28,24.17,24.26,285100.0
2010-02-11 15:30:00,24.25,24.26,24.19,24.23,162600.0,24.25,24.26,24.19,24.23,162600.0
2010-02-11 15:40:00,24.22,24.23,24.16,24.16,115500.0,24.22,24.23,24.16,24.16,115500.0
2010-02-11 15:50:00,24.16,24.22,24.15,24.18,310300.0,24.16,24.22,24.15,24.18,310300.0
2010-02-12 09:30:00,23.84,23.96,23.8,23.89,68200.0,23.84,23.96,23.8,23.89,68200.0
2010-02-12 09:40:00,23.89,23.9,23.83,23.86,173900.0,23.89,23.9,23.83,23.86,173900.0
2010-02-12 09:50:00,23.86,24.01,23.85,23.91,237400.0,23.86,24.01,23.85,23.91,237400.0
2010-02-12 10:00:00,23.9,23.98,23.83,23.98,158700.0,23.9,23.98,23.83,23.98,158700.0
2010-02-12 10:10:00,23.98,24.06,23.94,23.99,81800.0,23.98,24.06,23.94,23.99,81800.0
2010-02-12 10:20:00,23.99,24.11,23.97,24.08,117600.0,23.99,24.11,23.97,24.08,117600.0
2010-02-12 10:30:00,24.09,24.17,24.05,24.07,148300.0,24.09,24.17,24.05,24.07,148300.0
2010-02-12 10:40:00,24.08,24.09,24.02,24.07,76300.0,24.08,24.09,24.02,24.07,76300.0
2010-02-12 10:50:00,24.07,24.13,24.06,24.1,91200.0,24.07,24.13,24.06,24.1,91200.0
2010-02-12 11:00:00,24.1,24.1,23.99,24.01,125300.0,24.1,24.1,23.99,24.01,125300.0
2010-02-12 11:10:00,24.01,24.02,23.95,23.99,45700.0,24.01,24.02,23.95,23.99,45700.0
2010-02-12 11:20:00,23.99,24.09,23.99,24.06,87000.0,23.99,24.09,23.99,24.06,87000.0
2010-02-12 11:30:00,24.07,24.07,24.0,24.05,96000.0,24.07,24.07,24.0,24.05,96000.0
2010-02-12 11:40:00,24.05,24.07,24.01,24.01,43500.0,24.05,24.07,24.01,24.01,43500.0
2010-02-12 11:50:00,24.01,24.03,23.99,23.99,53200.0,24.01,24.03,23.99,23.99,53200.0
2010-02-12 12:00:00,24.0,24.08,23.99,24.07,76200.0,24.0,24.08,23.99,24.07,76200.0
2010-02-12 12:10:00,24.07,24.22,24.05,24.19,86000.0,24.07,24.22,24.05,24.19,86000.0
2010-02-12 12:20:00,24.19,24.23,24.16,24.17,34600.0,24.19,24.23,24.16,24.17,34600.0
2010-02-12 12:30:00,24.17,24.25,24.17,24.24,82200.0,24.17,24.25,24.17,24.24,82200.0
2010-02-12 12:40:00,24.24,24.26,24.21,24.24,29200.0,24.24,24.26,24.21,24.24,29200.0
2010-02-12 12:50:00,24.23,24.26,24.21,24.25,37200.0,24.23,24.26,24.21,24.25,37200.0
2010-02-12 13:00:00,24.26,24.26,24.2,24.2,18300.0,24.26,24.26,24.2,24.2,18300.0
2010-02-12 13:10:00,24.2,24.2,24.06,24.11,43600.0,24.2,24.2,24.06,24.11,43600.0
2010-02-12 13:20:00,24.11,24.13,24.06,24.09,34200.0,24.11,24.13,24.06,24.09,34200.0
2010-02-12 13:30:00,24.09,24.11,24.05,24.05,65100.0,24.09,24.11,24.05,24.05,65100.0
2010-02-12 13:40:00,24.05,24.16,24.05,24.09,34200.0,24.05,24.16,24.05,24.09,34200.0
2010-02-12 13:50:00,24.09,24.12,24.07,24.09,26000.0,24.09,24.12,24.07,24.09,26000.0
2010-02-12 14:00:00,24.09,24.17,24.08,24.16,28700.0,24.09,24.17,24.08,24.16,28700.0
2010-02-12 14:10:00,24.17,24.23,24.17,24.22,38100.0,24.17,24.23,24.17,24.22,38100.0
2010-02-12 14:20:00,24.23,24.28,24.23,24.27,113000.0,24.23,24.28,24.23,24.27,113000.0
2010-02-12 14:30:00,24.27,24.3,24.25,24.28,105200.0,24.27,24.3,24.25,24.28,105200.0
2010-02-12 14:40:00,24.29,24.29,24.24,24.25,30700.0,24.29,24.29,24.24,24.25,30700.0
2010-02-12 14:50:00,24.25,24.27,24.22,24.24,23500.0,24.25,24.27,24.22,24.24,23500.0
2010-02-12 15:00:00,24.24,24.25,24.2,24.24,92500.0,24.24,24.25,24.2,24.24,92500.0
2010-02-12 15:10:00,24.24,24.25,24.16,24.18,153500.0,24.24,24.25,24.16,24.18,153500.0
2010-02-12 15:20:00,24.17,24.2,24.14,24.14,70700.0,24.17,24.2,24.14,24.14,70700.0
2010-02-12 15:30:00,24.14,24.15,24.1,24.14,75900.0,24.14,24.15,24.1,24.14,75900.0
2010-02-12 15:40:00,24.14,24.26,24.14,24.25,137900.0,24.14,24.26,24.14,24.25,137900.0
2010-02-12 15:50:00,24.25,24.26,24.17,24.22,872100.0,24.25,24.26,24.17,24.22,872100.0
2010-02-16 09:30:00,25.18,25.45,24.9,24.91,479200.0,25.18,25.45,24.9,24.91,479200.0
2010-02-16 09:40:00,24.91,24.96,24.85,24.95,234300.0,24.91,24.96,24.85,24.95,234300.0
2010-02-16 09:50:00,24.95,25.01,24.92,24.99,220000.0,24.95,25.01,24.92,24.99,220000.0
2010-02-16 10:00:00,24.99,25.07,24.97,24.99,196200.0,24.99,25.07,24.97,24.99,196200.0
2010-02-16 10:10:00,24.99,25.01,24.99,25.0,102100.0,24.99,25.01,24.99,25.0,102100.0
2010-02-16 10:20:00,25.0,25.01,24.93,24.99,109000.0,25.0,25.01,24.93,24.99,109000.0
2010-02-16 10:30:00,24.99,25.01,24.98,24.99,124600.0,24.99,25.01,24.98,24.99,124600.0
2010-02-16 10:40:00,25.0,25.08,24.99,25.07,169700.0,25.0,25.08,24.99,25.07,169700.0
2010-02-16 10:50:00,25.07,25.1,25.04,25.08,171000.0,25.07,25.1,25.04,25.08,171000.0
2010-02-16 11:00:00,25.09,25.1,25.03,25.07,128600.0,25.09,25.1,25.03,25.07,128600.0
2010-02-16 11:10:00,25.07,25.08,25.0,25.01,188000.0,25.07,25.08,25.0,25.01,188000.0
2010-02-16 11:20:00,25.01,25.05,24.99,25.05,47100.0,25.01,25.05,24.99,25.05,47100.0
2010-02-16 11:30:00,25.04,25.06,25.04,25.06,85800.0,25.04,25.06,25.04,25.06,85800.0
2010-02-16 11:40:00,25.05,25.07,25.01,25.01,246100.0,25.05,25.07,25.01,25.01,246100.0
2010-02-16 11:50:00,25.01,25.07,25.01,25.07,77300.0,25.01,25.07,25.01,25.07,77300.0
2010-02-16 12:00:00,25.07,25.1,25.05,25.09,165600.0,25.07,25.1,25.05,25.09,165600.0
2010-02-16 12:10:00,25.09,25.1,25.08,25.1,37200.0,25.09,25.1,25.08,25.1,37200.0
2010-02-16 12:20:00,25.09,25.1,25.08,25.09,48500.0,25.09,25.1,25.08,25.09,48500.0
2010-02-16 12:30:00,25.09,25.12,25.08,25.12,128800.0,25.09,25.12,25.08,25.12,128800.0
2010-02-16 12:40:00,25.12,25.28,25.11,25.2,424300.0,25.12,25.28,25.11,25.2,424300.0
2010-02-16 12:50:00,25.21,25.21,25.15,25.16,92600.0,25.21,25.21,25.15,25.16,92600.0
2010-02-16 13:00:00,25.16,25.16,25.1,25.1,49500.0,25.16,25.16,25.1,25.1,49500.0
2010-02-16 13:10:00,25.1,25.11,25.09,25.09,40200.0,25.1,25.11,25.09,25.09,40200.0
2010-02-16 13:20:00,25.09,25.12,25.08,25.12,95500.0,25.09,25.12,25.08,25.12,95500.0
2010-02-16 13:30:00,25.12,25.14,25.08,25.14,81300.0,25.12,25.14,25.08,25.14,81300.0
2010-02-16 13:40:00,25.14,25.17,25.13,25.15,58700.0,25.14,25.17,25.13,25.15,58700.0
2010-02-16 13:50:00,25.15,25.15,25.14,25.15,55000.0,25.15,25.15,25.14,25.15,55000.0
2010-02-16 14:00:00,25.15,25.15,25.14,25.15,63000.0,25.15,25.15,25.14,25.15,63000.0
2010-02-16 14:10:00,25.15,25.15,25.14,25.15,83500.0,25.15,25.15,25.14,25.15,83500.0
2010-02-16 14:20:00,25.15,25.21,25.14,25.18,210800.0,25.15,25.21,25.14,25.18,210800.0
2010-02-16 14:30:00,25.18,25.18,25.17,25.17,73300.0,25.18,25.18,25.17,25.17,73300.0
2010-02-16 14:40:00,25.18,25.18,25.13,25.14,86300.0,25.18,25.18,25.13,25.14,86300.0
2010-02-16 14:50:00,25.13,25.15,25.06,25.12,197000.0,25.13,25.15,25.06,25.12,197000.0
2010-02-16 15:00:00,25.12,25.16,25.12,25.16,123200.0,25.12,25.16,25.12,25.16,123200.0
2010-02-16 15:10:00,25.16,25.22,25.15,25.22,110000.0,25.16,25.22,25.15,25.22,110000.0
2010-02-16 15:20:00,25.22,25.22,25.2,25.21,137600.0,25.22,25.22,25.2,25.21,137600.0
2010-02-16 15:30:00,25.21,25.22,25.2,25.2,184700.0,25.21,25.22,25.2,25.2,184700.0
2010-02-16 15:40:00,25.21,25.27,25.2,25.22,288600.0,25.21,25.27,25.2,25.22,288600.0
2010-02-16 15:50:00,25.22,25.24,25.2,25.24,471300.0,25.22,25.24,25.2,25.24,471300.0
2010-02-17 09:30:00,25.4,25.7,25.39,25.58,144600.0,25.4,25.7,25.39,25.58,144600.0
2010-02-17 09:40:00,25.58,25.65,25.55,25.64,204400.0,25.58,25.65,25.55,25.64,204400.0
2010-02-17 09:50:00,25.64,25.73,25.61,25.73,143200.0,25.64,25.73,25.61,25.73,143200.0
2010-02-17 10:00:00,25.73,25.9,25.7,25.88,212600.0,25.73,25.9,25.7,25.88,212600.0
2010-02-17 10:10:00,25.89,25.96,25.89,25.95,177300.0,25.89,25.96,25.89,25.95,177300.0
2010-02-17 10:20:00,25.96,26.03,25.94,26.03,175600.0,25.96,26.03,25.94,26.03,175600.0
2010-02-17 10:30:00,26.02,26.04,25.99,26.0,179400.0,26.02,26.04,25.99,26.0,179400.0
2010-02-17 10:40:00,26.0,26.02,25.96,25.98,146400.0,26.0,26.02,25.96,25.98,146400.0
2010-02-17 10:50:00,25.97,26.01,25.97,25.97,153400.0,25.97,26.01,25.97,25.97,153400.0
2010-02-17 11:00:00,25.97,25.97,25.84,25.87,150700.0,25.97,25.97,25.84,25.87,150700.0
2010-02-17 11:10:00,25.87,25.92,25.86,25.91,116500.0,25.87,25.92,25.86,25.91,116500.0
2010-02-17 11:20:00,25.91,25.94,25.8,25.81,129000.0,25.91,25.94,25.8,25.81,129000.0
2010-02-17 11:30:00,25.81,25.86,25.72,25.81,260500.0,25.81,25.86,25.72,25.81,260500.0
2010-02-17 11:40:00,25.82,25.82,25.69,25.73,145900.0,25.82,25.82,25.69,25.73,145900.0
2010-02-17 11:50:00,25.73,25.78,25.73,25.77,57100.0,25.73,25.78,25.73,25.77,57100.0
2010-02-17 12:00:00,25.78,25.84,25.77,25.83,62900.0,25.78,25.84,25.77,25.83,62900.0
2010-02-17 12:10:00,25.83,25.84,25.8,25.84,29000.0,25.83,25.84,25.8,25.84,29000.0
2010-02-17 12:20:00,25.84,25.91,25.84,25.84,53600.0,25.84,25.91,25.84,25.84,53600.0
2010-02-17 12:30:00,25.83,25.84,25.81,25.82,73400.0,25.83,25.84,25.81,25.82,73400.0
2010-02-17 12:40:00,25.81,25.84,25.8,25.81,69900.0,25.81,25.84,25.8,25.81,69900.0
2010-02-17 12:50:00,25.82,25.85,25.77,25.85,59900.0,25.82,25.85,25.77,25.85,59900.0
2010-02-17 13:00:00,25.84,25.85,25.83,25.83,23600.0,25.84,25.85,25.83,25.83,23600.0
2010-02-17 13:10:00,25.84,25.87,25.82,25.86,41300.0,25.84,25.87,25.82,25.86,41300.0
2010-02-17 13:20:00,25.87,25.9,25.86,25.88,57100.0,25.87,25.9,25.86,25.88,57100.0
2010-02-17 13:30:00,25.88,25.92,25.86,25.92,64900.0,25.88,25.92,25.86,25.92,64900.0
2010-02-17 13:40:00,25.91,25.92,25.88,25.89,30400.0,25.91,25.92,25.88,25.89,30400.0
2010-02-17 13:50:00,25.88,25.91,25.88,25.9,33000.0,25.88,25.91,25.88,25.9,33000.0
2010-02-17 14:00:00,25.91,25.94,25.88,25.94,152200.0,25.91,25.94,25.88,25.94,152200.0
2010-02-17 14:10:00,25.93,25.95,25.9,25.9,44000.0,25.93,25.95,25.9,25.9,44000.0
2010-02-17 14:20:00,25.91,25.93,25.89,25.93,47600.0,25.91,25.93,25.89,25.93,47600.0
2010-02-17 14:30:00,25.93,25.93,25.91,25.92,38100.0,25.93,25.93,25.91,25.92,38100.0
2010-02-17 14:40:00,25.92,25.93,25.9,25.9,17000.0,25.92,25.93,25.9,25.9,17000.0
2010-02-17 14:50:00,25.9,25.92,25.9,25.91,44400.0,25.9,25.92,25.9,25.91,44400.0
2010-02-17 15:00:00,25.91,25.92,25.89,25.89,65000.0,25.91,25.92,25.89,25.89,65000.0
2010-02-17 15:10:00,25.89,25.92,25.86,25.86,712300.0,25.89,25.92,25.86,25.86,712300.0
2010-02-17 15:20:00,25.86,25.89,25.85,25.88,95400.0,25.86,25.89,25.85,25.88,95400.0
2010-02-17 15:30:00,25.88,25.9,25.88,25.88,69200.0,25.88,25.9,25.88,25.88,69200.0
2010-02-17 15:40:00,25.88,25.89,25.84,25.86,123800.0,25.88,25.89,25.84,25.86,123800.0
2010-02-17 15:50:00,25.86,25.92,25.85,25.89,321300.0,25.86,25.92,25.85,25.89,321300.0
2010-02-18 09:30:00,25.95,26.0,25.83,25.87,99700.0,25.95,26.0,25.83,25.87,99700.0
2010-02-18 09:40:00,25.87,25.89,25.73,25.78,124900.0,25.87,25.89,25.73,25.78,124900.0
2010-02-18 09:50:00,25.78,25.93,25.77,25.91,46800.0,25.78,25.93,25.77,25.91,46800.0
2010-02-18 10:00:00,25.89,25.99,25.87,25.96,68000.0,25.89,25.99,25.87,25.96,68000.0
2010-02-18 10:10:00,25.95,25.97,25.89,25.92,51700.0,25.95,25.97,25.89,25.92,51700.0
2010-02-18 10:20:00,25.92,26.0,25.9,26.0,43400.0,25.92,26.0,25.9,26.0,43400.0
2010-02-18 10:30:00,26.0,26.01,25.94,25.98,72200.0,26.0,26.01,25.94,25.98,72200.0
2010-02-18 10:40:00,25.98,26.04,25.97,26.0,59300.0,25.98,26.04,25.97,26.0,59300.0
2010-02-18 10:50:00,26.0,26.03,25.99,26.01,76700.0,26.0,26.03,25.99,26.01,76700.0
2010-02-18 11:00:00,26.01,26.01,25.98,25.99,28200.0,26.01,26.01,25.98,25.99,28200.0
2010-02-18 11:10:00,25.99,26.0,25.97,26.0,32000.0,25.99,26.0,25.97,26.0,32000.0
2010-02-18 11:20:00,26.0,26.02,25.98,25.98,65800.0,26.0,26.02,25.98,25.98,65800.0
2010-02-18 11:30:00,25.98,25.99,25.98,25.98,31900.0,25.98,25.99,25.98,25.98,31900.0
2010-02-18 11:40:00,25.98,26.02,25.98,26.01,38000.0,25.98,26.02,25.98,26.01,38000.0
2010-02-18 11:50:00,26.01,26.03,26.0,26.0,19100.0,26.01,26.03,26.0,26.0,19100.0
2010-02-18 12:00:00,26.01,26.02,25.95,25.95,49900.0,26.01,26.02,25.95,25.95,49900.0
2010-02-18 12:10:00,25.95,25.97,25.91,25.92,32400.0,25.95,25.97,25.91,25.92,32400.0
2010-02-18 12:20:00,25.92,25.96,25.92,25.94,20600.0,25.92,25.96,25.92,25.94,20600.0
2010-02-18 12:30:00,25.95,25.95,25.9,25.9,15100.0,25.95,25.95,25.9,25.9,15100.0
2010-02-18 12:40:00,25.9,25.9,25.87,25.87,54100.0,25.9,25.9,25.87,25.87,54100.0
2010-02-18 12:50:00,25.88,25.88,25.84,25.84,48600.0,25.88,25.88,25.84,25.84,48600.0
2010-02-18 13:00:00,25.84,25.86,25.84,25.85,37100.0,25.84,25.86,25.84,25.85,37100.0
2010-02-18 13:10:00,25.84,25.86,25.82,25.84,26300.0,25.84,25.86,25.82,25.84,26300.0
2010-02-18 13:20:00,25.83,25.84,25.8,25.81,40600.0,25.83,25.84,25.8,25.81,40600.0
2010-02-18 13:30:00,25.8,25.86,25.79,25.86,26600.0,25.8,25.86,25.79,25.86,26600.0
2010-02-18 13:40:00,25.86,25.91,25.86,25.91,21300.0,25.86,25.91,25.86,25.91,21300.0
2010-02-18 13:50:00,25.91,25.91,25.88,25.89,35400.0,25.91,25.91,25.88,25.89,35400.0
2010-02-18 14:00:00,25.88,25.91,25.86,25.86,30200.0,25.88,25.91,25.86,25.86,30200.0
2010-02-18 14:10:00,25.86,25.94,25.86,25.94,41800.0,25.86,25.94,25.86,25.94,41800.0
2010-02-18 14:20:00,25.93,25.97,25.92,25.92,53500.0,25.93,25.97,25.92,25.92,53500.0
2010-02-18 14:30:00,25.92,25.98,25.92,25.97,60000.0,25.92,25.98,25.92,25.97,60000.0
2010-02-18 14:40:00,25.97,25.97,25.92,25.94,64400.0,25.97,25.97,25.92,25.94,64400.0
2010-02-18 14:50:00,25.94,25.97,25.93,25.97,56400.0,25.94,25.97,25.93,25.97,56400.0
2010-02-18 15:00:00,25.96,25.98,25.93,25.93,57200.0,25.96,25.98,25.93,25.93,57200.0
2010-02-18 15:10:00,25.93,25.94,25.91,25.92,57400.0,25.93,25.94,25.91,25.92,57400.0
2010-02-18 15:20:00,25.92,25.92,25.9,25.91,95500.0,25.92,25.92,25.9,25.91,95500.0
2010-02-18 15:30:00,25.9,25.94,25.9,25.94,78100.0,25.9,25.94,25.9,25.94,78100.0
2010-02-18 15:40:00,25.93,25.94,25.9,25.91,152400.0,25.93,25.94,25.9,25.91,152400.0
2010-02-18 15:50:00,25.9,25.91,25.87,25.91,221200.0,25.9,25.91,25.87,25.91,221200.0
2010-02-19 09:30:00,25.81,25.99,25.81,25.97,277800.0,25.81,25.99,25.81,25.97,277800.0
2010-02-19 09:40:00,25.98,25.99,25.88,25.9,100800.0,25.98,25.99,25.88,25.9,100800.0
2010-02-19 09:50:00,25.9,25.9,25.85,25.87,57900.0,25.9,25.9,25.85,25.87,57900.0
2010-02-19 10:00:00,25.87,25.94,25.83,25.93,76200.0,25.87,25.94,25.83,25.93,76200.0
2010-02-19 10:10:00,25.94,25.94,25.86,25.9,51300.0,25.94,25.94,25.86,25.9,51300.0
2010-02-19 10:20:00,25.9,25.99,25.89,25.94,105400.0,25.9,25.99,25.89,25.94,105400.0
2010-02-19 10:30:00,25.95,25.97,25.91,25.95,68500.0,25.95,25.97,25.91,25.95,68500.0
2010-02-19 10:40:00,25.95,26.08,25.95,26.07,97000.0,25.95,26.08,25.95,26.07,97000.0
2010-02-19 10:50:00,26.07,26.07,26.03,26.05,38700.0,26.07,26.07,26.03,26.05,38700.0
2010-02-19 11:00:00,26.05,26.05,26.01,26.05,63100.0,26.05,26.05,26.01,26.05,63100.0
2010-02-19 11:10:00,26.06,26.16,26.04,26.15,62900.0,26.06,26.16,26.04,26.15,62900.0
2010-02-19 11:20:00,26.15,26.21,26.15,26.17,47100.0,26.15,26.21,26.15,26.17,47100.0
2010-02-19 11:30:00,26.17,26.18,26.14,26.15,31000.0,26.17,26.18,26.14,26.15,31000.0
2010-02-19 11:40:00,26.15,26.16,26.13,26.14,35900.0,26.15,26.16,26.13,26.14,35900.0
2010-02-19 11:50:00,26.14,26.15,26.09,26.14,92300.0,26.14,26.15,26.09,26.14,92300.0
2010-02-19 12:00:00,26.14,26.15,26.1,26.12,34900.0,26.14,26.15,26.1,26.12,34900.0
2010-02-19 12:10:00,26.12,26.16,26.12,26.16,9900.0,26.12,26.16,26.12,26.16,9900.0
2010-02-19 12:20:00,26.16,26.21,26.14,26.19,37200.0,26.16,26.21,26.14,26.19,37200.0
2010-02-19 12:30:00,26.19,26.21,26.16,26.2,79000.0,26.19,26.21,26.16,26.2,79000.0
2010-02-19 12:40:00,26.21,26.22,26.17,26.17,49500.0,26.21,26.22,26.17,26.17,49500.0
2010-02-19 12:50:00,26.16,26.18,26.13,26.18,35400.0,26.16,26.18,26.13,26.18,35400.0
2010-02-19 13:00:00,26.19,26.2,26.17,26.18,29200.0,26.19,26.2,26.17,26.18,29200.0
2010-02-19 13:10:00,26.19,26.19,26.17,26.18,12800.0,26.19,26.19,26.17,26.18,12800.0
2010-02-19 13:20:00,26.18,26.19,26.16,26.16,25600.0,26.18,26.19,26.16,26.16,25600.0
2010-02-19 13:30:00,26.16,26.17,26.15,26.17,26800.0,26.16,26.17,26.15,26.17,26800.0
2010-02-19 13:40:00,26.17,26.17,26.15,26.16,15600.0,26.17,26.17,26.15,26.16,15600.0
2010-02-19 13:50:00,26.15,26.16,26.12,26.13,30000.0,26.15,26.16,26.12,26.13,30000.0
2010-02-19 14:00:00,26.13,26.14,26.06,26.06,28100.0,26.13,26.14,26.06,26.06,28100.0
2010-02-19 14:10:00,26.05,26.06,26.03,26.05,41200.0,26.05,26.06,26.03,26.05,41200.0
2010-02-19 14:20:00,26.05,26.05,26.04,26.04,13800.0,26.05,26.05,26.04,26.04,13800.0
2010-02-19 14:30:00,26.04,26.06,26.04,26.06,26600.0,26.04,26.06,26.04,26.06,26600.0
2010-02-19 14:40:00,26.05,26.07,26.03,26.04,31900.0,26.05,26.07,26.03,26.04,31900.0
2010-02-19 14:50:00,26.04,26.1,26.03,26.07,96800.0,26.04,26.1,26.03,26.07,96800.0
2010-02-19 15:00:00,26.07,26.08,26.04,26.05,42400.0,26.07,26.08,26.04,26.05,42400.0
2010-02-19 15:10:00,26.05,26.05,25.95,25.96,107000.0,26.05,26.05,25.95,25.96,107000.0
2010-02-19 15:20:00,25.95,26.01,25.95,26.0,47200.0,25.95,26.01,25.95,26.0,47200.0
2010-02-19 15:30:00,26.0,26.03,26.0,26.03,65500.0,26.0,26.03,26.0,26.03,65500.0
2010-02-19 15:40:00,26.03,26.06,26.02,26.02,197700.0,26.03,26.06,26.02,26.02,197700.0
2010-02-19 15:50:00,26.03,26.04,25.93,25.99,511500.0,26.03,26.04,25.93,25.99,511500.0
2010-02-22 09:30:00,26.04,26.24,25.99,26.05,73100.0,26.04,26.24,25.99,26.05,73100.0
2010-02-22 09:40:00,26.03,26.09,25.97,26.03,114400.0,26.03,26.09,25.97,26.03,114400.0
2010-02-22 09:50:00,26.02,26.1,26.01,26.03,94200.0,26.02,26.1,26.01,26.03,94200.0
2010-02-22 10:00:00,26.05,26.1,25.95,26.04,92200.0,26.05,26.1,25.95,26.04,92200.0
2010-02-22 10:10:00,26.05,26.1,26.0,26.01,81500.0,26.05,26.1,26.0,26.01,81500.0
2010-02-22 10:20:00,26.01,26.17,26.01,26.16,66600.0,26.01,26.17,26.01,26.16,66600.0
2010-02-22 10:30:00,26.17,26.22,26.16,26.21,79400.0,26.17,26.22,26.16,26.21,79400.0
2010-02-22 10:40:00,26.22,26.28,26.2,26.21,42600.0,26.22,26.28,26.2,26.21,42600.0
2010-02-22 10:50:00,26.2,26.24,26.18,26.2,67900.0,26.2,26.24,26.18,26.2,67900.0
2010-02-22 11:00:00,26.19,26.22,26.17,26.17,88600.0,26.19,26.22,26.17,26.17,88600.0
2010-02-22 11:10:00,26.17,26.2,26.17,26.19,131900.0,26.17,26.2,26.17,26.19,131900.0
2010-02-22 11:20:00,26.19,26.2,26.13,26.16,53800.0,26.19,26.2,26.13,26.16,53800.0
2010-02-22 11:30:00,26.16,26.19,26.09,26.15,103700.0,26.16,26.19,26.09,26.15,103700.0
2010-02-22 11:40:00,26.15,26.2,26.15,26.16,55900.0,26.15,26.2,26.15,26.16,55900.0
2010-02-22 11:50:00,26.16,26.16,26.13,26.13,18000.0,26.16,26.16,26.13,26.13,18000.0
2010-02-22 12:00:00,26.13,26.14,26.12,26.13,26500.0,26.13,26.14,26.12,26.13,26500.0
2010-02-22 12:10:00,26.14,26.16,26.11,26.11,28200.0,26.14,26.16,26.11,26.11,28200.0
2010-02-22 12:20:00,26.12,26.13,26.1,26.1,23800.0,26.12,26.13,26.1,26.1,23800.0
2010-02-22 12:30:00,26.11,26.22,26.1,26.21,40700.0,26.11,26.22,26.1,26.21,40700.0
2010-02-22 12:40:00,26.22,26.22,26.19,26.19,23000.0,26.22,26.22,26.19,26.19,23000.0
2010-02-22 12:50:00,26.18,26.18,26.14,26.17,31300.0,26.18,26.18,26.14,26.17,31300.0
2010-02-22 13:00:00,26.17,26.17,26.1,26.11,32900.0,26.17,26.17,26.1,26.11,32900.0
2010-02-22 13:10:00,26.11,26.14,26.11,26.13,23200.0,26.11,26.14,26.11,26.13,23200.0
2010-02-22 13:20:00,26.12,26.2,26.12,26.2,38100.0,26.12,26.2,26.12,26.2,38100.0
2010-02-22 13:30:00,26.2,26.26,26.19,26.21,205400.0,26.2,26.26,26.19,26.21,205400.0
2010-02-22 13:40:00,26.22,26.3,26.18,26.27,75700.0,26.22,26.3,26.18,26.27,75700.0
2010-02-22 13:50:00,26.27,26.39,26.27,26.38,221600.0,26.27,26.39,26.27,26.38,221600.0
2010-02-22 14:00:00,26.39,26.4,26.31,26.33,137000.0,26.39,26.4,26.31,26.33,137000.0
2010-02-22 14:10:00,26.32,26.36,26.29,26.35,47500.0,26.32,26.36,26.29,26.35,47500.0
2010-02-22 14:20:00,26.36,26.53,26.36,26.51,233400.0,26.36,26.53,26.36,26.51,233400.0
2010-02-22 14:30:00,26.51,26.55,26.44,26.44,269000.0,26.51,26.55,26.44,26.44,269000.0
2010-02-22 14:40:00,26.43,26.43,26.36,26.36,57300.0,26.43,26.43,26.36,26.36,57300.0
2010-02-22 14:50:00,26.37,26.4,26.36,26.37,38900.0,26.37,26.4,26.36,26.37,38900.0
2010-02-22 15:00:00,26.38,26.38,26.23,26.25,245900.0,26.38,26.38,26.23,26.25,245900.0
2010-02-22 15:10:00,26.24,26.25,26.2,26.2,156800.0,26.24,26.25,26.2,26.2,156800.0
2010-02-22 15:20:00,26.21,26.21,26.14,26.15,162100.0,26.21,26.21,26.14,26.15,162100.0
2010-02-22 15:30:00,26.14,26.16,26.14,26.16,82200.0,26.14,26.16,26.14,26.16,82200.0
2010-02-22 15:40:00,26.15,26.16,26.08,26.11,144100.0,26.15,26.16,26.08,26.11,144100.0
2010-02-22 15:50:00,26.1,26.1,26.04,26.08,326500.0,26.1,26.1,26.04,26.08,326500.0
2010-02-23 09:30:00,26.06,26.15,25.84,26.13,118300.0,26.06,26.15,25.84,26.13,118300.0
2010-02-23 09:40:00,26.13,26.16,25.98,26.0,154500.0,26.13,26.16,25.98,26.0,154500.0
2010-02-23 09:50:00,25.99,26.0,25.86,25.87,101700.0,25.99,26.0,25.86,25.87,101700.0
2010-02-23 10:00:00,25.86,25.9,25.7,25.76,198200.0,25.86,25.9,25.7,25.76,198200.0
2010-02-23 10:10:00,25.75,25.77,25.63,25.73,251000.0,25.75,25.77,25.63,25.73,251000.0
2010-02-23 10:20:00,25.74,25.82,25.74,25.8,215000.0,25.74,25.82,25.74,25.8,215000.0
2010-02-23 10:30:00,25.8,25.88,25.77,25.8,160600.0,25.8,25.88,25.77,25.8,160600.0
2010-02-23 10:40:00,25.8,25.8,25.76,25.78,129700.0,25.8,25.8,25.76,25.78,129700.0
2010-02-23 10:50:00,25.79,25.79,25.66,25.7,215900.0,25.79,25.79,25.66,25.7,215900.0
2010-02-23 11:00:00,25.7,25.78,25.68,25.74,266600.0,25.7,25.78,25.68,25.74,266600.0
2010-02-23 11:10:00,25.75,25.75,25.7,25.74,104800.0,25.75,25.75,25.7,25.74,104800.0
2010-02-23 11:20:00,25.74,25.76,25.65,25.66,146400.0,25.74,25.76,25.65,25.66,146400.0
2010-02-23 11:30:00,25.66,25.7,25.65,25.65,56400.0,25.66,25.7,25.65,25.65,56400.0
2010-02-23 11:40:00,25.65,25.7,25.65,25.7,93500.0,25.65,25.7,25.65,25.7,93500.0
2010-02-23 11:50:00,25.7,25.7,25.67,25.69,54600.0,25.7,25.7,25.67,25.69,54600.0
2010-02-23 12:00:00,25.68,25.7,25.65,25.7,81100.0,25.68,25.7,25.65,25.7,81100.0
2010-02-23 12:10:00,25.7,25.7,25.66,25.68,43300.0,25.7,25.7,25.66,25.68,43300.0
2010-02-23 12:20:00,25.69,25.7,25.63,25.63,63000.0,25.69,25.7,25.63,25.63,63000.0
2010-02-23 12:30:00,25.64,25.65,25.6,25.65,109500.0,25.64,25.65,25.6,25.65,109500.0
2010-02-23 12:40:00,25.64,25.67,25.59,25.59,81400.0,25.64,25.67,25.59,25.59,81400.0
2010-02-23 12:50:00,25.6,25.67,25.57,25.67,113700.0,25.6,25.67,25.57,25.67,113700.0
2010-02-23 13:00:00,25.67,25.69,25.64,25.69,31500.0,25.67,25.69,25.64,25.69,31500.0
2010-02-23 13:10:00,25.69,25.73,25.67,25.67,115400.0,25.69,25.73,25.67,25.67,115400.0
2010-02-23 13:20:00,25.66,25.79,25.65,25.77,74500.0,25.66,25.79,25.65,25.77,74500.0
2010-02-23 13:30:00,25.78,25.78,25.72,25.76,38300.0,25.78,25.78,25.72,25.76,38300.0
2010-02-23 13:40:00,25.76,25.78,25.71,25.78,91400.0,25.76,25.78,25.71,25.78,91400.0
2010-02-23 13:50:00,25.78,25.81,25.76,25.76,53000.0,25.78,25.81,25.76,25.76,53000.0
2010-02-23 14:00:00,25.77,25.82,25.73,25.82,65600.0,25.77,25.82,25.73,25.82,65600.0
2010-02-23 14:10:00,25.82,25.89,25.82,25.87,109400.0,25.82,25.89,25.82,25.87,109400.0
2010-02-23 14:20:00,25.88,25.88,25.85,25.85,59600.0,25.88,25.88,25.85,25.85,59600.0
2010-02-23 14:30:00,25.86,25.86,25.81,25.82,104400.0,25.86,25.86,25.81,25.82,104400.0
2010-02-23 14:40:00,25.82,25.84,25.76,25.78,78600.0,25.82,25.84,25.76,25.78,78600.0
2010-02-23 14:50:00,25.78,25.8,25.73,25.75,197300.0,25.78,25.8,25.73,25.75,197300.0
2010-02-23 15:00:00,25.74,25.78,25.73,25.77,110200.0,25.74,25.78,25.73,25.77,110200.0
2010-02-23 15:10:00,25.77,25.83,25.73,25.83,182300.0,25.77,25.83,25.73,25.83,182300.0
2010-02-23 15:20:00,25.82,25.83,25.74,25.77,141700.0,25.82,25.83,25.74,25.77,141700.0
2010-02-23 15:30:00,25.77,25.78,25.66,25.73,294400.0,25.77,25.78,25.66,25.73,294400.0
2010-02-23 15:40:00,25.72,25.73,25.65,25.68,284700.0,25.72,25.73,25.65,25.68,284700.0
2010-02-23 15:50:00,25.68,25.71,25.62,25.66,577300.0,25.68,25.71,25.62,25.66,577300.0
2010-02-24 09:30:00,27.73,28.35,27.37,27.85,1689600.0,27.73,28.35,27.37,27.85,1689600.0
2010-02-24 09:40:00,27.85,28.26,27.85,28.12,1205600.0,27.85,28.26,27.85,28.12,1205600.0
2010-02-24 09:50:00,28.13,28.22,28.0,28.02,545300.0,28.13,28.22,28.0,28.02,545300.0
2010-02-24 10:00:00,28.03,28.03,27.84,27.93,596100.0,28.03,28.03,27.84,27.93,596100.0
2010-02-24 10:10:00,27.93,27.99,27.8,27.9,466600.0,27.93,27.99,27.8,27.9,466600.0
2010-02-24 10:20:00,27.9,27.97,27.82,27.86,324100.0,27.9,27.97,27.82,27.86,324100.0
2010-02-24 10:30:00,27.86,28.04,27.77,27.98,412000.0,27.86,28.04,27.77,27.98,412000.0
2010-02-24 10:40:00,27.99,28.2,27.98,28.1,372700.0,27.99,28.2,27.98,28.1,372700.0
2010-02-24 10:50:00,28.11,28.34,28.09,28.29,629400.0,28.11,28.34,28.09,28.29,629400.0
2010-02-24 11:00:00,28.28,28.48,28.23,28.41,488400.0,28.28,28.48,28.23,28.41,488400.0
2010-02-24 11:10:00,28.4,28.49,28.34,28.41,413700.0,28.4,28.49,28.34,28.41,413700.0
2010-02-24 11:20:00,28.41,28.46,28.37,28.4,220400.0,28.41,28.46,28.37,28.4,220400.0
2010-02-24 11:30:00,28.4,28.4,28.24,28.28,269200.0,28.4,28.4,28.24,28.28,269200.0
2010-02-24 11:40:00,28.28,28.3,28.18,28.28,147800.0,28.28,28.3,28.18,28.28,147800.0
2010-02-24 11:50:00,28.28,28.36,28.27,28.29,119700.0,28.28,28.36,28.27,28.29,119700.0
2010-02-24 12:00:00,28.28,28.33,28.28,28.31,88500.0,28.28,28.33,28.28,28.31,88500.0
2010-02-24 12:10:00,28.32,28.35,28.31,28.33,117500.0,28.32,28.35,28.31,28.33,117500.0
2010-02-24 12:20:00,28.34,28.34,28.21,28.26,247800.0,28.34,28.34,28.21,28.26,247800.0
2010-02-24 12:30:00,28.26,28.32,28.26,28.28,101200.0,28.26,28.32,28.26,28.28,101200.0
2010-02-24 12:40:00,28.28,28.28,28.22,28.22,174000.0,28.28,28.28,28.22,28.22,174000.0
2010-02-24 12:50:00,28.23,28.3,28.22,28.29,90600.0,28.23,28.3,28.22,28.29,90600.0
2010-02-24 13:00:00,28.3,28.3,28.25,28.25,86800.0,28.3,28.3,28.25,28.25,86800.0
2010-02-24 13:10:00,28.25,28.39,28.25,28.38,182300.0,28.25,28.39,28.25,28.38,182300.0
2010-02-24 13:20:00,28.37,28.39,28.34,28.35,112500.0,28.37,28.39,28.34,28.35,112500.0
2010-02-24 13:30:00,28.35,28.44,28.34,28.35,220700.0,28.35,28.44,28.34,28.35,220700.0
2010-02-24 13:40:00,28.35,28.36,28.29,28.3,135000.0,28.35,28.36,28.29,28.3,135000.0
2010-02-24 13:50:00,28.3,28.32,28.26,28.29,151900.0,28.3,28.32,28.26,28.29,151900.0
2010-02-24 14:00:00,28.3,28.31,28.23,28.23,128200.0,28.3,28.31,28.23,28.23,128200.0
2010-02-24 14:10:00,28.24,28.25,28.21,28.24,167100.0,28.24,28.25,28.21,28.24,167100.0
2010-02-24 14:20:00,28.24,28.24,28.16,28.17,146700.0,28.24,28.24,28.16,28.17,146700.0
2010-02-24 14:30:00,28.17,28.19,28.06,28.06,350100.0,28.17,28.19,28.06,28.06,350100.0
2010-02-24 14:40:00,28.07,28.16,28.05,28.12,238700.0,28.07,28.16,28.05,28.12,238700.0
2010-02-24 14:50:00,28.13,28.13,27.97,27.97,188200.0,28.13,28.13,27.97,27.97,188200.0
2010-02-24 15:00:00,27.97,28.05,27.95,27.99,381800.0,27.97,28.05,27.95,27.99,381800.0
2010-02-24 15:10:00,28.0,28.04,27.96,27.96,225500.0,28.0,28.04,27.96,27.96,225500.0
2010-02-24 15:20:00,27.96,27.97,27.87,27.89,252300.0,27.96,27.97,27.87,27.89,252300.0
2010-02-24 15:30:00,27.89,27.99,27.87,27.99,448300.0,27.89,27.99,27.87,27.99,448300.0
2010-02-24 15:40:00,27.98,28.0,27.87,27.9,499500.0,27.98,28.0,27.87,27.9,499500.0
2010-02-24 15:50:00,27.89,27.93,27.86,27.89,933300.0,27.89,27.93,27.86,27.89,933300.0
2010-02-25 09:30:00,27.24,27.43,27.23,27.42,255100.0,27.24,27.43,27.23,27.42,255100.0
2010-02-25 09:40:00,27.41,27.43,27.21,27.23,235500.0,27.41,27.43,27.21,27.23,235500.0
2010-02-25 09:50:00,27.23,27.28,27.13,27.26,257900.0,27.23,27.28,27.13,27.26,257900.0
2010-02-25 10:00:00,27.26,27.28,27.17,27.28,260600.0,27.26,27.28,27.17,27.28,260600.0
2010-02-25 10:10:00,27.28,27.52,27.28,27.47,236300.0,27.28,27.52,27.28,27.47,236300.0
2010-02-25 10:20:00,27.47,27.56,27.38,27.56,164500.0,27.47,27.56,27.38,27.56,164500.0
2010-02-25 10:30:00,27.55,27.68,27.54,27.67,192300.0,27.55,27.68,27.54,27.67,192300.0
2010-02-25 10:40:00,27.67,27.72,27.66,27.68,136500.0,27.67,27.72,27.66,27.68,136500.0
2010-02-25 10:50:00,27.68,27.76,27.67,27.7,85500.0,27.68,27.76,27.67,27.7,85500.0
2010-02-25 11:00:00,27.7,27.78,27.68,27.78,177000.0,27.7,27.78,27.68,27.78,177000.0
2010-02-25 11:10:00,27.78,27.82,27.72,27.73,93500.0,27.78,27.82,27.72,27.73,93500.0
2010-02-25 11:20:00,27.73,27.8,27.7,27.77,94000.0,27.73,27.8,27.7,27.77,94000.0
2010-02-25 11:30:00,27.77,27.81,27.71,27.8,124800.0,27.77,27.81,27.71,27.8,124800.0
2010-02-25 11:40:00,27.79,27.85,27.73,27.74,92600.0,27.79,27.85,27.73,27.74,92600.0
2010-02-25 11:50:00,27.74,27.76,27.7,27.74,112000.0,27.74,27.76,27.7,27.74,112000.0
2010-02-25 12:00:00,27.75,27.77,27.71,27.76,128300.0,27.75,27.77,27.71,27.76,128300.0
2010-02-25 12:10:00,27.77,27.8,27.72,27.72,55100.0,27.77,27.8,27.72,27.72,55100.0
2010-02-25 12:20:00,27.72,27.73,27.67,27.68,64900.0,27.72,27.73,27.67,27.68,64900.0
2010-02-25 12:30:00,27.69,27.73,27.68,27.73,55000.0,27.69,27.73,27.68,27.73,55000.0
2010-02-25 12:40:00,27.73,27.78,27.7,27.71,64100.0,27.73,27.78,27.7,27.71,64100.0
2010-02-25 12:50:00,27.71,27.73,27.69,27.72,73400.0,27.71,27.73,27.69,27.72,73400.0
2010-02-25 13:00:00,27.71,27.72,27.7,27.72,60200.0,27.71,27.72,27.7,27.72,60200.0
2010-02-25 13:10:00,27.72,27.75,27.7,27.74,63900.0,27.72,27.75,27.7,27.74,63900.0
2010-02-25 13:20:00,27.74,27.79,27.74,27.74,107400.0,27.74,27.79,27.74,27.74,107400.0
2010-02-25 13:30:00,27.74,27.75,27.66,27.68,156400.0,27.74,27.75,27.66,27.68,156400.0
2010-02-25 13:40:00,27.68,27.75,27.66,27.75,131800.0,27.68,27.75,27.66,27.75,131800.0
2010-02-25 13:50:00,27.75,27.81,27.74,27.81,355700.0,27.75,27.81,27.74,27.81,355700.0
2010-02-25 14:00:00,27.82,27.87,27.71,27.71,237600.0,27.82,27.87,27.71,27.71,237600.0
2010-02-25 14:10:00,27.72,27.76,27.7,27.74,145300.0,27.72,27.76,27.7,27.74,145300.0
2010-02-25 14:20:00,27.75,27.79,27.73,27.73,170600.0,27.75,27.79,27.73,27.73,170600.0
2010-02-25 14:30:00,27.72,27.8,27.72,27.73,91500.0,27.72,27.8,27.72,27.73,91500.0
2010-02-25 14:40:00,27.74,27.78,27.7,27.7,128000.0,27.74,27.78,27.7,27.7,128000.0
2010-02-25 14:50:00,27.7,27.8,27.7,27.79,99100.0,27.7,27.8,27.7,27.79,99100.0
2010-02-25 15:00:00,27.79,27.94,27.78,27.92,126600.0,27.79,27.94,27.78,27.92,126600.0
2010-02-25 15:10:00,27.92,27.93,27.86,27.86,81200.0,27.92,27.93,27.86,27.86,81200.0
2010-02-25 15:20:00,27.85,27.95,27.85,27.94,120100.0,27.85,27.95,27.85,27.94,120100.0
2010-02-25 15:30:00,27.95,28.0,27.92,27.94,134700.0,27.95,28.0,27.92,27.94,134700.0
2010-02-25 15:40:00,27.94,28.0,27.92,27.92,205400.0,27.94,28.0,27.92,27.92,205400.0
2010-02-25 15:50:00,27.92,27.95,27.87,27.93,368200.0,27.92,27.95,27.87,27.93,368200.0
2010-02-26 09:30:00,27.87,27.89,27.59,27.63,165600.0,27.87,27.89,27.59,27.63,165600.0
2010-02-26 09:40:00,27.62,27.84,27.58,27.79,116300.0,27.62,27.84,27.58,27.79,116300.0
2010-02-26 09:50:00,27.79,27.81,27.7,27.77,57600.0,27.79,27.81,27.7,27.77,57600.0
2010-02-26 10:00:00,27.76,27.83,27.61,27.73,99300.0,27.76,27.83,27.61,27.73,99300.0
2010-02-26 10:10:00,27.73,27.9,27.72,27.9,75600.0,27.73,27.9,27.72,27.9,75600.0
2010-02-26 10:20:00,27.89,27.97,27.87,27.9,77400.0,27.89,27.97,27.87,27.9,77400.0
2010-02-26 10:30:00,27.9,28.0,27.87,27.98,82000.0,27.9,28.0,27.87,27.98,82000.0
2010-02-26 10:40:00,27.97,27.97,27.85,27.88,41100.0,27.97,27.97,27.85,27.88,41100.0
2010-02-26 10:50:00,27.88,27.94,27.83,27.85,51300.0,27.88,27.94,27.83,27.85,51300.0
2010-02-26 11:00:00,27.85,27.91,27.83,27.89,61000.0,27.85,27.91,27.83,27.89,61000.0
2010-02-26 11:10:00,27.89,27.96,27.89,27.94,34800.0,27.89,27.96,27.89,27.94,34800.0
2010-02-26 11:20:00,27.93,28.0,27.9,27.97,58000.0,27.93,28.0,27.9,27.97,58000.0
2010-02-26 11:30:00,27.97,28.05,27.94,28.03,67300.0,27.97,28.05,27.94,28.03,67300.0
2010-02-26 11:40:00,28.04,28.07,28.0,28.0,73100.0,28.04,28.07,28.0,28.0,73100.0
2010-02-26 11:50:00,28.0,28.01,27.95,27.99,26400.0,28.0,28.01,27.95,27.99,26400.0
2010-02-26 12:00:00,27.99,28.02,27.93,27.93,42900.0,27.99,28.02,27.93,27.93,42900.0
2010-02-26 12:10:00,27.93,27.94,27.89,27.93,52300.0,27.93,27.94,27.89,27.93,52300.0
2010-02-26 12:20:00,27.95,27.99,27.93,27.98,43100.0,27.95,27.99,27.93,27.98,43100.0
2010-02-26 12:30:00,27.97,27.97,27.91,27.96,29100.0,27.97,27.97,27.91,27.96,29100.0
2010-02-26 12:40:00,27.95,28.03,27.95,27.98,62100.0,27.95,28.03,27.95,27.98,62100.0
2010-02-26 12:50:00,27.97,27.99,27.93,27.98,40000.0,27.97,27.99,27.93,27.98,40000.0
2010-02-26 13:00:00,27.98,28.0,27.95,27.95,31500.0,27.98,28.0,27.95,27.95,31500.0
2010-02-26 13:10:00,27.95,27.96,27.92,27.95,21800.0,27.95,27.96,27.92,27.95,21800.0
2010-02-26 13:20:00,27.95,28.02,27.95,28.02,32100.0,27.95,28.02,27.95,28.02,32100.0
2010-02-26 13:30:00,28.02,28.04,27.99,28.02,39600.0,28.02,28.04,27.99,28.02,39600.0
2010-02-26 13:40:00,28.02,28.06,28.02,28.05,31000.0,28.02,28.06,28.02,28.05,31000.0
2010-02-26 13:50:00,28.05,28.12,28.05,28.09,43500.0,28.05,28.12,28.05,28.09,43500.0
2010-02-26 14:00:00,28.09,28.1,28.02,28.02,42800.0,28.09,28.1,28.02,28.02,42800.0
2010-02-26 14:10:00,28.02,28.03,27.99,28.0,28500.0,28.02,28.03,27.99,28.0,28500.0
2010-02-26 14:20:00,27.99,28.05,27.98,28.02,36600.0,27.99,28.05,27.98,28.02,36600.0
2010-02-26 14:30:00,28.02,28.03,28.0,28.0,27000.0,28.02,28.03,28.0,28.0,27000.0
2010-02-26 14:40:00,27.99,28.01,27.89,27.99,186500.0,27.99,28.01,27.89,27.99,186500.0
2010-02-26 14:50:00,27.99,28.03,27.99,28.03,39900.0,27.99,28.03,27.99,28.03,39900.0
2010-02-26 15:00:00,28.02,28.03,28.0,28.0,43700.0,28.02,28.03,28.0,28.0,43700.0
2010-02-26 15:10:00,28.0,28.04,27.98,28.0,139500.0,28.0,28.04,27.98,28.0,139500.0
2010-02-26 15:20:00,28.0,28.0,27.93,27.95,180800.0,28.0,28.0,27.93,27.95,180800.0
2010-02-26 15:30:00,27.95,27.95,27.92,27.94,155100.0,27.95,27.95,27.92,27.94,155100.0
2010-02-26 15:40:00,27.93,27.94,27.86,27.88,228400.0,27.93,27.94,27.86,27.88,228400.0
2010-02-26 15:50:00,27.88,27.89,27.86,27.88,490500.0,27.88,27.89,27.86,27.88,490500.0
2010-03-01 09:30:00,27.97,28.25,27.97,28.15,200000.0,27.97,28.25,27.97,28.15,200000.0
2010-03-01 09:40:00,28.16,28.3,28.16,28.29,77300.0,28.16,28.3,28.16,28.29,77300.0
2010-03-01 09:50:00,28.3,28.31,28.15,28.15,91200.0,28.3,28.31,28.15,28.15,91200.0
2010-03-01 10:00:00,28.15,28.23,28.09,28.2,345700.0,28.15,28.23,28.09,28.2,345700.0
2010-03-01 10:10:00,28.2,28.24,28.15,28.17,122900.0,28.2,28.24,28.15,28.17,122900.0
2010-03-01 10:20:00,28.18,28.19,28.1,28.11,114000.0,28.18,28.19,28.1,28.11,114000.0
2010-03-01 10:30:00,28.11,28.13,28.07,28.12,135700.0,28.11,28.13,28.07,28.12,135700.0
2010-03-01 10:40:00,28.12,28.17,28.11,28.17,98200.0,28.12,28.17,28.11,28.17,98200.0
2010-03-01 10:50:00,28.16,28.22,28.15,28.16,93000.0,28.16,28.22,28.15,28.16,93000.0
2010-03-01 11:00:00,28.15,28.22,28.13,28.22,107200.0,28.15,28.22,28.13,28.22,107200.0
2010-03-01 11:10:00,28.22,28.22,28.13,28.14,70700.0,28.22,28.22,28.13,28.14,70700.0
2010-03-01 11:20:00,28.13,28.14,28.06,28.12,80200.0,28.13,28.14,28.06,28.12,80200.0
2010-03-01 11:30:00,28.13,28.17,28.1,28.15,49900.0,28.13,28.17,28.1,28.15,49900.0
2010-03-01 11:40:00,28.15,28.16,28.12,28.14,25500.0,28.15,28.16,28.12,28.14,25500.0
2010-03-01 11:50:00,28.14,28.23,28.14,28.23,67800.0,28.14,28.23,28.14,28.23,67800.0
2010-03-01 12:00:00,28.24,28.3,28.24,28.28,57200.0,28.24,28.3,28.24,28.28,57200.0
2010-03-01 12:10:00,28.3,28.32,28.28,28.32,69400.0,28.3,28.32,28.28,28.32,69400.0
2010-03-01 12:20:00,28.31,28.37,28.31,28.37,79900.0,28.31,28.37,28.31,28.37,79900.0
2010-03-01 12:30:00,28.36,28.38,28.34,28.36,30500.0,28.36,28.38,28.34,28.36,30500.0
2010-03-01 12:40:00,28.36,28.41,28.36,28.41,23900.0,28.36,28.41,28.36,28.41,23900.0
2010-03-01 12:50:00,28.4,28.4,28.33,28.35,37900.0,28.4,28.4,28.33,28.35,37900.0
2010-03-01 13:00:00,28.35,28.39,28.35,28.39,40700.0,28.35,28.39,28.35,28.39,40700.0
2010-03-01 13:10:00,28.38,28.4,28.36,28.37,20700.0,28.38,28.4,28.36,28.37,20700.0
2010-03-01 13:20:00,28.36,28.37,28.31,28.37,35500.0,28.36,28.37,28.31,28.37,35500.0
2010-03-01 13:30:00,28.36,28.39,28.36,28.38,14400.0,28.36,28.39,28.36,28.38,14400.0
2010-03-01 13:40:00,28.39,28.41,28.37,28.41,28800.0,28.39,28.41,28.37,28.41,28800.0
2010-03-01 13:50:00,28.41,28.41,28.39,28.39,15100.0,28.41,28.41,28.39,28.39,15100.0
2010-03-01 14:00:00,28.4,28.4,28.33,28.34,57400.0,28.4,28.4,28.33,28.34,57400.0
2010-03-01 14:10:00,28.34,28.38,28.32,28.36,92700.0,28.34,28.38,28.32,28.36,92700.0
2010-03-01 14:20:00,28.37,28.37,28.29,28.29,39000.0,28.37,28.37,28.29,28.29,39000.0
2010-03-01 14:30:00,28.3,28.31,28.28,28.29,49800.0,28.3,28.31,28.28,28.29,49800.0
2010-03-01 14:40:00,28.29,28.31,28.21,28.24,91200.0,28.29,28.31,28.21,28.24,91200.0
2010-03-01 14:50:00,28.24,28.26,28.2,28.22,79200.0,28.24,28.26,28.2,28.22,79200.0
2010-03-01 15:00:00,28.21,28.24,28.15,28.16,70000.0,28.21,28.24,28.15,28.16,70000.0
2010-03-01 15:10:00,28.16,28.18,28.13,28.16,114200.0,28.16,28.18,28.13,28.16,114200.0
2010-03-01 15:20:00,28.17,28.21,28.15,28.19,120300.0,28.17,28.21,28.15,28.19,120300.0
2010-03-01 15:30:00,28.18,28.19,28.14,28.15,123700.0,28.18,28.19,28.14,28.15,123700.0
2010-03-01 15:40:00,28.16,28.16,28.11,28.11,172300.0,28.16,28.16,28.11,28.11,172300.0
2010-03-01 15:50:00,28.11,28.2,28.11,28.15,333600.0,28.11,28.2,28.11,28.15,333600.0
2010-03-02 09:30:00,28.19,28.42,28.19,28.41,101600.0,28.19,28.42,28.19,28.41,101600.0
2010-03-02 09:40:00,28.42,28.42,28.27,28.31,69300.0,28.42,28.42,28.27,28.31,69300.0
2010-03-02 09:50:00,28.31,28.38,28.31,28.37,50800.0,28.31,28.38,28.31,28.37,50800.0
2010-03-02 10:00:00,28.37,28.39,28.33,28.36,56700.0,28.37,28.39,28.33,28.36,56700.0
2010-03-02 10:10:00,28.36,28.4,28.35,28.39,65700.0,28.36,28.4,28.35,28.39,65700.0
2010-03-02 10:20:00,28.39,28.47,28.39,28.45,64100.0,28.39,28.47,28.39,28.45,64100.0
2010-03-02 10:30:00,28.45,28.5,28.45,28.5,71700.0,28.45,28.5,28.45,28.5,71700.0
2010-03-02 10:40:00,28.5,28.54,28.48,28.53,66400.0,28.5,28.54,28.48,28.53,66400.0
2010-03-02 10:50:00,28.53,28.6,28.52,28.58,100700.0,28.53,28.6,28.52,28.58,100700.0
2010-03-02 11:00:00,28.58,28.6,28.53,28.54,102700.0,28.58,28.6,28.53,28.54,102700.0
2010-03-02 11:10:00,28.54,28.65,28.54,28.64,72100.0,28.54,28.65,28.54,28.64,72100.0
2010-03-02 11:20:00,28.64,28.73,28.6,28.71,122100.0,28.64,28.73,28.6,28.71,122100.0
2010-03-02 11:30:00,28.72,28.8,28.68,28.8,98400.0,28.72,28.8,28.68,28.8,98400.0
2010-03-02 11:40:00,28.79,28.89,28.78,28.88,164800.0,28.79,28.89,28.78,28.88,164800.0
2010-03-02 11:50:00,28.88,28.94,28.86,28.87,134000.0,28.88,28.94,28.86,28.87,134000.0
2010-03-02 12:00:00,28.86,28.89,28.85,28.86,93000.0,28.86,28.89,28.85,28.86,93000.0
2010-03-02 12:10:00,28.86,28.86,28.78,28.84,98700.0,28.86,28.86,28.78,28.84,98700.0
2010-03-02 12:20:00,28.84,28.9,28.84,28.88,134600.0,28.84,28.9,28.84,28.88,134600.0
2010-03-02 12:30:00,28.87,28.89,28.84,28.86,82900.0,28.87,28.89,28.84,28.86,82900.0
2010-03-02 12:40:00,28.86,28.88,28.81,28.85,112100.0,28.86,28.88,28.81,28.85,112100.0
2010-03-02 12:50:00,28.86,28.9,28.81,28.82,140900.0,28.86,28.9,28.81,28.82,140900.0
2010-03-02 13:00:00,28.82,28.82,28.75,28.75,69500.0,28.82,28.82,28.75,28.75,69500.0
2010-03-02 13:10:00,28.75,28.76,28.69,28.71,140900.0,28.75,28.76,28.69,28.71,140900.0
2010-03-02 13:20:00,28.71,28.74,28.7,28.73,36400.0,28.71,28.74,28.7,28.73,36400.0
2010-03-02 13:30:00,28.74,28.77,28.74,28.77,32600.0,28.74,28.77,28.74,28.77,32600.0
2010-03-02 13:40:00,28.76,28.8,28.75,28.78,66000.0,28.76,28.8,28.75,28.78,66000.0
2010-03-02 13:50:00,28.78,28.83,28.77,28.8,49500.0,28.78,28.83,28.77,28.8,49500.0
2010-03-02 14:00:00,28.81,28.85,28.75,28.76,62500.0,28.81,28.85,28.75,28.76,62500.0
2010-03-02 14:10:00,28.75,28.76,28.72,28.76,69500.0,28.75,28.76,28.72,28.76,69500.0
2010-03-02 14:20:00,28.75,28.78,28.69,28.69,103900.0,28.75,28.78,28.69,28.69,103900.0
2010-03-02 14:30:00,28.69,28.7,28.66,28.7,77200.0,28.69,28.7,28.66,28.7,77200.0
2010-03-02 14:40:00,28.7,28.71,28.66,28.66,31700.0,28.7,28.71,28.66,28.66,31700.0
2010-03-02 14:50:00,28.66,28.67,28.59,28.59,77000.0,28.66,28.67,28.59,28.59,77000.0
2010-03-02 15:00:00,28.6,28.64,28.59,28.61,116400.0,28.6,28.64,28.59,28.61,116400.0
2010-03-02 15:10:00,28.62,28.62,28.58,28.58,100700.0,28.62,28.62,28.58,28.58,100700.0
2010-03-02 15:20:00,28.58,28.59,28.45,28.47,187100.0,28.58,28.59,28.45,28.47,187100.0
2010-03-02 15:30:00,28.47,28.57,28.45,28.54,302400.0,28.47,28.57,28.45,28.54,302400.0
2010-03-02 15:40:00,28.53,28.58,28.51,28.58,164800.0,28.53,28.58,28.51,28.58,164800.0
2010-03-02 15:50:00,28.58,28.58,28.42,28.49,654800.0,28.58,28.58,28.42,28.49,654800.0
2010-03-03 09:30:00,28.67,28.71,28.51,28.68,122100.0,28.67,28.71,28.51,28.68,122100.0
2010-03-03 09:40:00,28.66,28.78,28.6,28.78,61000.0,28.66,28.78,28.6,28.78,61000.0
2010-03-03 09:50:00,28.78,28.86,28.77,28.82,117800.0,28.78,28.86,28.77,28.82,117800.0
2010-03-03 10:00:00,28.82,28.91,28.79,28.83,179000.0,28.82,28.91,28.79,28.83,179000.0
2010-03-03 10:10:00,28.83,28.94,28.8,28.94,101100.0,28.83,28.94,28.8,28.94,101100.0
2010-03-03 10:20:00,28.94,28.94,28.8,28.8,95400.0,28.94,28.94,28.8,28.8,95400.0
2010-03-03 10:30:00,28.8,28.85,28.77,28.83,49600.0,28.8,28.85,28.77,28.83,49600.0
2010-03-03 10:40:00,28.83,28.83,28.77,28.81,41900.0,28.83,28.83,28.77,28.81,41900.0
2010-03-03 10:50:00,28.82,28.9,28.81,28.88,34000.0,28.82,28.9,28.81,28.88,34000.0
2010-03-03 11:00:00,28.89,28.89,28.83,28.84,127400.0,28.89,28.89,28.83,28.84,127400.0
2010-03-03 11:10:00,28.84,28.85,28.79,28.81,84200.0,28.84,28.85,28.79,28.81,84200.0
2010-03-03 11:20:00,28.82,28.82,28.75,28.81,81900.0,28.82,28.82,28.75,28.81,81900.0
2010-03-03 11:30:00,28.81,28.91,28.8,28.91,92400.0,28.81,28.91,28.8,28.91,92400.0
2010-03-03 11:40:00,28.9,28.92,28.9,28.91,22900.0,28.9,28.92,28.9,28.91,22900.0
2010-03-03 11:50:00,28.9,28.94,28.89,28.92,60400.0,28.9,28.94,28.89,28.92,60400.0
2010-03-03 12:00:00,28.93,28.93,28.88,28.89,54300.0,28.93,28.93,28.88,28.89,54300.0
2010-03-03 12:10:00,28.88,28.88,28.84,28.85,18800.0,28.88,28.88,28.84,28.85,18800.0
2010-03-03 12:20:00,28.85,28.87,28.84,28.85,41200.0,28.85,28.87,28.84,28.85,41200.0
2010-03-03 12:30:00,28.85,28.86,28.79,28.85,98600.0,28.85,28.86,28.79,28.85,98600.0
2010-03-03 12:40:00,28.86,28.87,28.71,28.71,273500.0,28.86,28.87,28.71,28.71,273500.0
2010-03-03 12:50:00,28.71,28.72,28.67,28.72,41400.0,28.71,28.72,28.67,28.72,41400.0
2010-03-03 13:00:00,28.72,28.75,28.69,28.7,81200.0,28.72,28.75,28.69,28.7,81200.0
2010-03-03 13:10:00,28.7,28.74,28.69,28.73,35600.0,28.7,28.74,28.69,28.73,35600.0
2010-03-03 13:20:00,28.74,28.74,28.65,28.65,34200.0,28.74,28.74,28.65,28.65,34200.0
2010-03-03 13:30:00,28.65,28.67,28.64,28.66,29200.0,28.65,28.67,28.64,28.66,29200.0
2010-03-03 13:40:00,28.66,28.7,28.66,28.7,24400.0,28.66,28.7,28.66,28.7,24400.0
2010-03-03 13:50:00,28.69,28.7,28.66,28.68,49200.0,28.69,28.7,28.66,28.68,49200.0
2010-03-03 14:00:00,28.68,28.7,28.66,28.66,29100.0,28.68,28.7,28.66,28.66,29100.0
2010-03-03 14:10:00,28.66,28.67,28.61,28.62,49100.0,28.66,28.67,28.61,28.62,49100.0
2010-03-03 14:20:00,28.61,28.63,28.55,28.59,53400.0,28.61,28.63,28.55,28.59,53400.0
2010-03-03 14:30:00,28.59,28.63,28.56,28.56,53900.0,28.59,28.63,28.56,28.56,53900.0
2010-03-03 14:40:00,28.55,28.56,28.43,28.49,123100.0,28.55,28.56,28.43,28.49,123100.0
2010-03-03 14:50:00,28.49,28.61,28.49,28.55,129600.0,28.49,28.61,28.49,28.55,129600.0
2010-03-03 15:00:00,28.55,28.61,28.52,28.6,52100.0,28.55,28.61,28.52,28.6,52100.0
2010-03-03 15:10:00,28.6,28.64,28.58,28.62,60700.0,28.6,28.64,28.58,28.62,60700.0
2010-03-03 15:20:00,28.63,28.65,28.58,28.58,77800.0,28.63,28.65,28.58,28.58,77800.0
2010-03-03 15:30:00,28.58,28.62,28.55,28.6,64200.0,28.58,28.62,28.55,28.6,64200.0
2010-03-03 15:40:00,28.6,28.65,28.6,28.64,86800.0,28.6,28.65,28.6,28.64,86800.0
2010-03-03 15:50:00,28.63,28.64,28.58,28.61,160000.0,28.63,28.64,28.58,28.61,160000.0
2010-03-04 09:30:00,28.59,28.77,28.53,28.6,104000.0,28.59,28.77,28.53,28.6,104000.0
2010-03-04 09:40:00,28.6,28.6,28.52,28.56,66200.0,28.6,28.6,28.52,28.56,66200.0
2010-03-04 09:50:00,28.55,28.62,28.54,28.58,36500.0,28.55,28.62,28.54,28.58,36500.0
2010-03-04 10:00:00,28.58,28.58,28.45,28.46,51200.0,28.58,28.58,28.45,28.46,51200.0
2010-03-04 10:10:00,28.45,28.5,28.45,28.47,36800.0,28.45,28.5,28.45,28.47,36800.0
2010-03-04 10:20:00,28.47,28.52,28.45,28.49,103900.0,28.47,28.52,28.45,28.49,103900.0
2010-03-04 10:30:00,28.49,28.49,28.27,28.28,77100.0,28.49,28.49,28.27,28.28,77100.0
2010-03-04 10:40:00,28.28,28.35,28.26,28.35,80800.0,28.28,28.35,28.26,28.35,80800.0
2010-03-04 10:50:00,28.35,28.38,28.32,28.36,40800.0,28.35,28.38,28.32,28.36,40800.0
2010-03-04 11:00:00,28.35,28.4,28.34,28.38,46600.0,28.35,28.4,28.34,28.38,46600.0
2010-03-04 11:10:00,28.39,28.42,28.38,28.39,41500.0,28.39,28.42,28.38,28.39,41500.0
2010-03-04 11:20:00,28.39,28.41,28.37,28.38,54100.0,28.39,28.41,28.37,28.38,54100.0
2010-03-04 11:30:00,28.39,28.4,28.35,28.35,99400.0,28.39,28.4,28.35,28.35,99400.0
2010-03-04 11:40:00,28.35,28.36,28.33,28.34,93000.0,28.35,28.36,28.33,28.34,93000.0
2010-03-04 11:50:00,28.33,28.36,28.33,28.35,63200.0,28.33,28.36,28.33,28.35,63200.0
2010-03-04 12:00:00,28.36,28.37,28.3,28.32,46300.0,28.36,28.37,28.3,28.32,46300.0
2010-03-04 12:10:00,28.3,28.33,28.3,28.31,70800.0,28.3,28.33,28.3,28.31,70800.0
2010-03-04 12:20:00,28.31,28.34,28.3,28.34,40400.0,28.31,28.34,28.3,28.34,40400.0
2010-03-04 12:30:00,28.33,28.35,28.31,28.32,22500.0,28.33,28.35,28.31,28.32,22500.0
2010-03-04 12:40:00,28.31,28.32,28.23,28.25,137400.0,28.31,28.32,28.23,28.25,137400.0
2010-03-04 12:50:00,28.26,28.32,28.26,28.32,39500.0,28.26,28.32,28.26,28.32,39500.0
2010-03-04 13:00:00,28.31,28.34,28.28,28.33,95800.0,28.31,28.34,28.28,28.33,95800.0
2010-03-04 13:10:00,28.33,28.37,28.31,28.36,42400.0,28.33,28.37,28.31,28.36,42400.0
2010-03-04 13:20:00,28.35,28.38,28.35,28.36,27700.0,28.35,28.38,28.35,28.36,27700.0
2010-03-04 13:30:00,28.37,28.37,28.33,28.34,28400.0,28.37,28.37,28.33,28.34,28400.0
2010-03-04 13:40:00,28.34,28.36,28.32,28.35,34400.0,28.34,28.36,28.32,28.35,34400.0
2010-03-04 13:50:00,28.35,28.4,28.35,28.38,44100.0,28.35,28.4,28.35,28.38,44100.0
2010-03-04 14:00:00,28.38,28.45,28.36,28.42,42500.0,28.38,28.45,28.36,28.42,42500.0
2010-03-04 14:10:00,28.43,28.45,28.41,28.44,23100.0,28.43,28.45,28.41,28.44,23100.0
2010-03-04 14:20:00,28.44,28.49,28.43,28.47,34600.0,28.44,28.49,28.43,28.47,34600.0
2010-03-04 14:30:00,28.48,28.48,28.42,28.46,45300.0,28.48,28.48,28.42,28.46,45300.0
2010-03-04 14:40:00,28.45,28.53,28.45,28.49,31400.0,28.45,28.53,28.45,28.49,31400.0
2010-03-04 14:50:00,28.49,28.5,28.32,28.34,395300.0,28.49,28.5,28.32,28.34,395300.0
2010-03-04 15:00:00,28.34,28.35,28.25,28.32,197300.0,28.34,28.35,28.25,28.32,197300.0
2010-03-04 15:10:00,28.31,28.34,28.31,28.33,89100.0,28.31,28.34,28.31,28.33,89100.0
2010-03-04 15:20:00,28.33,28.41,28.32,28.41,82600.0,28.33,28.41,28.32,28.41,82600.0
2010-03-04 15:30:00,28.41,28.44,28.4,28.43,111700.0,28.41,28.44,28.4,28.43,111700.0
2010-03-04 15:40:00,28.43,28.53,28.43,28.51,154900.0,28.43,28.53,28.43,28.51,154900.0
2010-03-04 15:50:00,28.51,28.51,28.45,28.47,210600.0,28.51,28.51,28.45,28.47,210600.0
2010-03-05 09:30:00,28.66,28.73,28.53,28.62,83100.0,28.66,28.73,28.53,28.62,83100.0
2010-03-05 09:40:00,28.62,28.77,28.58,28.77,80700.0,28.62,28.77,28.58,28.77,80700.0
2010-03-05 09:50:00,28.77,28.85,28.75,28.81,66900.0,28.77,28.85,28.75,28.81,66900.0
2010-03-05 10:00:00,28.81,28.88,28.75,28.85,87100.0,28.81,28.88,28.75,28.85,87100.0
2010-03-05 10:10:00,28.87,28.99,28.87,28.95,89700.0,28.87,28.99,28.87,28.95,89700.0
2010-03-05 10:20:00,28.95,28.95,28.86,28.89,104100.0,28.95,28.95,28.86,28.89,104100.0
2010-03-05 10:30:00,28.88,28.91,28.86,28.87,62700.0,28.88,28.91,28.86,28.87,62700.0
2010-03-05 10:40:00,28.88,28.88,28.84,28.86,60500.0,28.88,28.88,28.84,28.86,60500.0
2010-03-05 10:50:00,28.85,28.86,28.84,28.85,82300.0,28.85,28.86,28.84,28.85,82300.0
2010-03-05 11:00:00,28.86,28.86,28.8,28.84,39300.0,28.86,28.86,28.8,28.84,39300.0
2010-03-05 11:10:00,28.84,28.85,28.8,28.82,36800.0,28.84,28.85,28.8,28.82,36800.0
2010-03-05 11:20:00,28.81,28.83,28.79,28.83,30200.0,28.81,28.83,28.79,28.83,30200.0
2010-03-05 11:30:00,28.83,28.83,28.77,28.78,35700.0,28.83,28.83,28.77,28.78,35700.0
2010-03-05 11:40:00,28.78,28.8,28.74,28.74,50300.0,28.78,28.8,28.74,28.74,50300.0
2010-03-05 11:50:00,28.73,28.74,28.7,28.71,44500.0,28.73,28.74,28.7,28.71,44500.0
2010-03-05 12:00:00,28.71,28.73,28.71,28.71,45100.0,28.71,28.73,28.71,28.71,45100.0
2010-03-05 12:10:00,28.71,28.73,28.68,28.69,39400.0,28.71,28.73,28.68,28.69,39400.0
2010-03-05 12:20:00,28.69,28.75,28.69,28.74,59400.0,28.69,28.75,28.69,28.74,59400.0
2010-03-05 12:30:00,28.73,28.75,28.72,28.73,19300.0,28.73,28.75,28.72,28.73,19300.0
2010-03-05 12:40:00,28.74,28.76,28.69,28.69,54700.0,28.74,28.76,28.69,28.69,54700.0
2010-03-05 12:50:00,28.69,28.72,28.69,28.69,48200.0,28.69,28.72,28.69,28.69,48200.0
2010-03-05 13:00:00,28.7,28.73,28.69,28.71,41500.0,28.7,28.73,28.69,28.71,41500.0
2010-03-05 13:10:00,28.72,28.76,28.71,28.73,54000.0,28.72,28.76,28.71,28.73,54000.0
2010-03-05 13:20:00,28.73,28.75,28.73,28.73,20500.0,28.73,28.75,28.73,28.73,20500.0
2010-03-05 13:30:00,28.73,28.76,28.71,28.73,38000.0,28.73,28.76,28.71,28.73,38000.0
2010-03-05 13:40:00,28.73,28.77,28.72,28.77,35100.0,28.73,28.77,28.72,28.77,35100.0
2010-03-05 13:50:00,28.77,28.77,28.72,28.75,54400.0,28.77,28.77,28.72,28.75,54400.0
2010-03-05 14:00:00,28.75,28.76,28.73,28.74,54900.0,28.75,28.76,28.73,28.74,54900.0
2010-03-05 14:10:00,28.73,28.74,28.71,28.73,23000.0,28.73,28.74,28.71,28.73,23000.0
2010-03-05 14:20:00,28.74,28.75,28.73,28.75,37700.0,28.74,28.75,28.73,28.75,37700.0
2010-03-05 14:30:00,28.74,28.76,28.74,28.75,44500.0,28.74,28.76,28.74,28.75,44500.0
2010-03-05 14:40:00,28.76,28.77,28.73,28.74,105200.0,28.76,28.77,28.73,28.74,105200.0
2010-03-05 14:50:00,28.74,28.76,28.73,28.75,47500.0,28.74,28.76,28.73,28.75,47500.0
2010-03-05 15:00:00,28.75,28.83,28.75,28.81,102200.0,28.75,28.83,28.75,28.81,102200.0
2010-03-05 15:10:00,28.81,28.87,28.8,28.86,89000.0,28.81,28.87,28.8,28.86,89000.0
2010-03-05 15:20:00,28.87,28.88,28.82,28.83,108900.0,28.87,28.88,28.82,28.83,108900.0
2010-03-05 15:30:00,28.84,28.85,28.8,28.8,89800.0,28.84,28.85,28.8,28.8,89800.0
2010-03-05 15:40:00,28.8,28.81,28.76,28.78,117200.0,28.8,28.81,28.76,28.78,117200.0
2010-03-05 15:50:00,28.78,28.84,28.78,28.84,384200.0,28.78,28.84,28.78,28.84,384200.0
2010-03-08 09:30:00,28.78,28.99,28.7,28.94,115400.0,28.78,28.99,28.7,28.94,115400.0
2010-03-08 09:40:00,28.94,28.99,28.9,28.91,49500.0,28.94,28.99,28.9,28.91,49500.0
2010-03-08 09:50:00,28.9,28.96,28.88,28.96,42900.0,28.9,28.96,28.88,28.96,42900.0
2010-03-08 10:00:00,28.96,29.12,28.95,29.11,190600.0,28.96,29.12,28.95,29.11,190600.0
2010-03-08 10:10:00,29.11,29.15,29.1,29.15,62800.0,29.11,29.15,29.1,29.15,62800.0
2010-03-08 10:20:00,29.14,29.15,29.07,29.09,142500.0,29.14,29.15,29.07,29.09,142500.0
2010-03-08 10:30:00,29.09,29.1,29.02,29.07,82700.0,29.09,29.1,29.02,29.07,82700.0
2010-03-08 10:40:00,29.06,29.09,29.04,29.09,68600.0,29.06,29.09,29.04,29.09,68600.0
2010-03-08 10:50:00,29.09,29.11,29.08,29.11,27100.0,29.09,29.11,29.08,29.11,27100.0
2010-03-08 11:00:00,29.1,29.11,29.08,29.08,43300.0,29.1,29.11,29.08,29.08,43300.0
2010-03-08 11:10:00,29.08,29.08,29.04,29.06,48700.0,29.08,29.08,29.04,29.06,48700.0
2010-03-08 11:20:00,29.06,29.06,28.97,28.98,50300.0,29.06,29.06,28.97,28.98,50300.0
2010-03-08 11:30:00,28.97,29.0,28.96,28.99,30300.0,28.97,29.0,28.96,28.99,30300.0
2010-03-08 11:40:00,28.98,29.03,28.98,29.01,21000.0,28.98,29.03,28.98,29.01,21000.0
2010-03-08 11:50:00,29.01,29.05,29.01,29.02,28000.0,29.01,29.05,29.01,29.02,28000.0
2010-03-08 12:00:00,29.02,29.02,28.96,28.96,72600.0,29.02,29.02,28.96,28.96,72600.0
2010-03-08 12:10:00,28.96,28.97,28.94,28.96,25100.0,28.96,28.97,28.94,28.96,25100.0
2010-03-08 12:20:00,28.96,29.0,28.96,28.98,17400.0,28.96,29.0,28.96,28.98,17400.0
2010-03-08 12:30:00,28.98,28.99,28.95,28.95,21700.0,28.98,28.99,28.95,28.95,21700.0
2010-03-08 12:40:00,28.95,28.95,28.91,28.95,24100.0,28.95,28.95,28.91,28.95,24100.0
2010-03-08 12:50:00,28.95,29.0,28.95,28.98,22500.0,28.95,29.0,28.95,28.98,22500.0
2010-03-08 13:00:00,28.98,29.0,28.97,29.0,23100.0,28.98,29.0,28.97,29.0,23100.0
2010-03-08 13:10:00,28.99,29.01,28.97,28.97,45000.0,28.99,29.01,28.97,28.97,45000.0
2010-03-08 13:20:00,28.97,29.02,28.96,29.01,53900.0,28.97,29.02,28.96,29.01,53900.0
2010-03-08 13:30:00,29.0,29.02,29.0,29.01,37200.0,29.0,29.02,29.0,29.01,37200.0
2010-03-08 13:40:00,29.0,29.01,29.0,29.01,12900.0,29.0,29.01,29.0,29.01,12900.0
2010-03-08 13:50:00,29.0,29.02,29.0,29.0,75600.0,29.0,29.02,29.0,29.0,75600.0
2010-03-08 14:00:00,29.0,29.01,29.0,29.0,10500.0,29.0,29.01,29.0,29.0,10500.0
2010-03-08 14:10:00,29.0,29.01,28.97,28.97,20200.0,29.0,29.01,28.97,28.97,20200.0
2010-03-08 14:20:00,28.97,28.97,28.89,28.89,41400.0,28.97,28.97,28.89,28.89,41400.0
2010-03-08 14:30:00,28.9,28.9,28.84,28.86,41200.0,28.9,28.9,28.84,28.86,41200.0
2010-03-08 14:40:00,28.85,28.9,28.85,28.88,25700.0,28.85,28.9,28.85,28.88,25700.0
2010-03-08 14:50:00,28.88,28.89,28.87,28.87,16800.0,28.88,28.89,28.87,28.87,16800.0
2010-03-08 15:00:00,28.87,28.88,28.85,28.85,32300.0,28.87,28.88,28.85,28.85,32300.0
2010-03-08 15:10:00,28.85,28.9,28.85,28.9,29000.0,28.85,28.9,28.85,28.9,29000.0
2010-03-08 15:20:00,28.89,28.91,28.89,28.91,37600.0,28.89,28.91,28.89,28.91,37600.0
2010-03-08 15:30:00,28.91,28.93,28.9,28.93,62600.0,28.91,28.93,28.9,28.93,62600.0
2010-03-08 15:40:00,28.92,28.95,28.91,28.91,79600.0,28.92,28.95,28.91,28.91,79600.0
2010-03-08 15:50:00,28.92,28.94,28.88,28.9,150400.0,28.92,28.94,28.88,28.9,150400.0
2010-03-09 09:30:00,28.76,29.06,28.68,29.03,107600.0,28.76,29.06,28.68,29.03,107600.0
2010-03-09 09:40:00,29.04,29.13,28.97,28.98,70900.0,29.04,29.13,28.97,28.98,70900.0
2010-03-09 09:50:00,28.97,28.98,28.91,28.97,46300.0,28.97,28.98,28.91,28.97,46300.0
2010-03-09 10:00:00,28.96,28.99,28.92,28.98,49700.0,28.96,28.99,28.92,28.98,49700.0
2010-03-09 10:10:00,28.98,29.01,28.95,28.99,17600.0,28.98,29.01,28.95,28.99,17600.0
2010-03-09 10:20:00,29.0,29.0,28.95,28.97,17500.0,29.0,29.0,28.95,28.97,17500.0
2010-03-09 10:30:00,28.97,29.04,28.96,29.03,38100.0,28.97,29.04,28.96,29.03,38100.0
2010-03-09 10:40:00,29.04,29.09,29.04,29.06,30200.0,29.04,29.09,29.04,29.06,30200.0
2010-03-09 10:50:00,29.07,29.14,29.06,29.14,38300.0,29.07,29.14,29.06,29.14,38300.0
2010-03-09 11:00:00,29.14,29.14,29.06,29.08,46700.0,29.14,29.14,29.06,29.08,46700.0
2010-03-09 11:10:00,29.07,29.12,29.07,29.12,11300.0,29.07,29.12,29.07,29.12,11300.0
2010-03-09 11:20:00,29.11,29.12,29.09,29.11,18800.0,29.11,29.12,29.09,29.11,18800.0
2010-03-09 11:30:00,29.11,29.19,29.09,29.12,59800.0,29.11,29.19,29.09,29.12,59800.0
2010-03-09 11:40:00,29.13,29.15,29.11,29.15,17700.0,29.13,29.15,29.11,29.15,17700.0
2010-03-09 11:50:00,29.15,29.15,29.08,29.08,86400.0,29.15,29.15,29.08,29.08,86400.0
2010-03-09 12:00:00,29.08,29.09,29.05,29.06,22800.0,29.08,29.09,29.05,29.06,22800.0
2010-03-09 12:10:00,29.06,29.15,29.06,29.15,27400.0,29.06,29.15,29.06,29.15,27400.0
2010-03-09 12:20:00,29.15,29.17,29.15,29.16,9900.0,29.15,29.17,29.15,29.16,9900.0
2010-03-09 12:30:00,29.15,29.18,29.15,29.17,11700.0,29.15,29.18,29.15,29.17,11700.0
2010-03-09 12:40:00,29.18,29.18,29.16,29.17,11300.0,29.18,29.18,29.16,29.17,11300.0
2010-03-09 12:50:00,29.17,29.2,29.16,29.19,9000.0,29.17,29.2,29.16,29.19,9000.0
2010-03-09 13:00:00,29.19,29.21,29.17,29.19,25000.0,29.19,29.21,29.17,29.19,25000.0
2010-03-09 13:10:00,29.18,29.19,29.17,29.18,20900.0,29.18,29.19,29.17,29.18,20900.0
2010-03-09 13:20:00,29.18,29.2,29.17,29.19,15200.0,29.18,29.2,29.17,29.19,15200.0
2010-03-09 13:30:00,29.18,29.22,29.17,29.17,40800.0,29.18,29.22,29.17,29.17,40800.0
2010-03-09 13:40:00,29.17,29.17,29.12,29.15,31800.0,29.17,29.17,29.12,29.15,31800.0
2010-03-09 13:50:00,29.15,29.16,29.13,29.16,16200.0,29.15,29.16,29.13,29.16,16200.0
2010-03-09 14:00:00,29.16,29.17,29.15,29.17,14000.0,29.16,29.17,29.15,29.17,14000.0
2010-03-09 14:10:00,29.17,29.17,29.16,29.16,37800.0,29.17,29.17,29.16,29.16,37800.0
2010-03-09 14:20:00,29.16,29.18,29.15,29.17,15400.0,29.16,29.18,29.15,29.17,15400.0
2010-03-09 14:30:00,29.17,29.19,29.13,29.14,38700.0,29.17,29.19,29.13,29.14,38700.0
2010-03-09 14:40:00,29.14,29.17,29.13,29.16,21900.0,29.14,29.17,29.13,29.16,21900.0
2010-03-09 14:50:00,29.17,29.17,29.08,29.09,37400.0,29.17,29.17,29.08,29.09,37400.0
2010-03-09 15:00:00,29.09,29.11,29.07,29.07,31000.0,29.09,29.11,29.07,29.07,31000.0
2010-03-09 15:10:00,29.08,29.08,29.0,29.03,54700.0,29.08,29.08,29.0,29.03,54700.0
2010-03-09 15:20:00,29.02,29.04,28.99,29.04,94500.0,29.02,29.04,28.99,29.04,94500.0
2010-03-09 15:30:00,29.03,29.04,29.01,29.03,56800.0,29.03,29.04,29.01,29.03,56800.0
2010-03-09 15:40:00,29.03,29.07,29.0,29.01,96100.0,29.03,29.07,29.0,29.01,96100.0
2010-03-09 15:50:00,29.02,29.06,28.98,29.06,146700.0,29.02,29.06,28.98,29.06,146700.0
2010-03-10 09:30:00,29.12,29.18,29.05,29.17,56400.0,29.12,29.18,29.05,29.17,56400.0
2010-03-10 09:40:00,29.18,29.2,29.1,29.2,47800.0,29.18,29.2,29.1,29.2,47800.0
2010-03-10 09:50:00,29.21,29.26,29.19,29.26,57700.0,29.21,29.26,29.19,29.26,57700.0
2010-03-10 10:00:00,29.26,29.4,29.25,29.4,121200.0,29.26,29.4,29.25,29.4,121200.0
2010-03-10 10:10:00,29.4,29.43,29.31,29.31,83000.0,29.4,29.43,29.31,29.31,83000.0
2010-03-10 10:20:00,29.31,29.38,29.3,29.38,50100.0,29.31,29.38,29.3,29.38,50100.0
2010-03-10 10:30:00,29.38,29.4,29.28,29.29,381800.0,29.38,29.4,29.28,29.29,381800.0
2010-03-10 10:40:00,29.29,29.29,29.2,29.2,105500.0,29.29,29.29,29.2,29.2,105500.0
2010-03-10 10:50:00,29.21,29.23,29.12,29.12,217200.0,29.21,29.23,29.12,29.12,217200.0
2010-03-10 11:00:00,29.13,29.21,29.12,29.2,161900.0,29.13,29.21,29.12,29.2,161900.0
2010-03-10 11:10:00,29.2,29.21,29.16,29.21,63000.0,29.2,29.21,29.16,29.21,63000.0
2010-03-10 11:20:00,29.21,29.22,29.18,29.19,33100.0,29.21,29.22,29.18,29.19,33100.0
2010-03-10 11:30:00,29.19,29.23,29.16,29.16,29600.0,29.19,29.23,29.16,29.16,29600.0
2010-03-10 11:40:00,29.15,29.18,29.1,29.18,38400.0,29.15,29.18,29.1,29.18,38400.0
2010-03-10 11:50:00,29.16,29.22,29.13,29.2,30200.0,29.16,29.22,29.13,29.2,30200.0
2010-03-10 12:00:00,29.21,29.24,28.75,29.21,123100.0,29.21,29.24,28.75,29.21,123100.0
2010-03-10 12:10:00,29.22,29.22,29.16,29.17,64600.0,29.22,29.22,29.16,29.17,64600.0
2010-03-10 12:20:00,29.17,29.22,29.16,29.16,30200.0,29.17,29.22,29.16,29.16,30200.0
2010-03-10 12:30:00,29.16,29.17,29.07,29.13,75300.0,29.16,29.17,29.07,29.13,75300.0
2010-03-10 12:40:00,29.12,29.14,29.07,29.13,77400.0,29.12,29.14,29.07,29.13,77400.0
2010-03-10 12:50:00,29.13,29.24,29.12,29.24,40700.0,29.13,29.24,29.12,29.24,40700.0
2010-03-10 13:00:00,29.23,29.25,29.2,29.2,69200.0,29.23,29.25,29.2,29.2,69200.0
2010-03-10 13:10:00,29.19,29.23,29.18,29.21,146500.0,29.19,29.23,29.18,29.21,146500.0
2010-03-10 13:20:00,29.21,29.23,29.2,29.21,85800.0,29.21,29.23,29.2,29.21,85800.0
2010-03-10 13:30:00,29.22,29.23,29.2,29.21,37500.0,29.22,29.23,29.2,29.21,37500.0
2010-03-10 13:40:00,29.21,29.24,29.21,29.22,107700.0,29.21,29.24,29.21,29.22,107700.0
2010-03-10 13:50:00,29.22,29.24,29.21,29.23,38200.0,29.22,29.24,29.21,29.23,38200.0
2010-03-10 14:00:00,29.22,29.31,29.22,29.3,58300.0,29.22,29.31,29.22,29.3,58300.0
2010-03-10 14:10:00,29.3,29.32,29.24,29.27,217400.0,29.3,29.32,29.24,29.27,217400.0
2010-03-10 14:20:00,29.27,29.27,29.22,29.25,37600.0,29.27,29.27,29.22,29.25,37600.0
2010-03-10 14:30:00,29.25,29.27,29.24,29.25,26000.0,29.25,29.27,29.24,29.25,26000.0
2010-03-10 14:40:00,29.25,29.28,29.24,29.27,43200.0,29.25,29.28,29.24,29.27,43200.0
2010-03-10 14:50:00,29.27,29.27,29.18,29.19,65300.0,29.27,29.27,29.18,29.19,65300.0
2010-03-10 15:00:00,29.2,29.23,29.18,29.21,57600.0,29.2,29.23,29.18,29.21,57600.0
2010-03-10 15:10:00,29.21,29.22,29.17,29.17,67300.0,29.21,29.22,29.17,29.17,67300.0
2010-03-10 15:20:00,29.18,29.2,29.1,29.1,93900.0,29.18,29.2,29.1,29.1,93900.0
2010-03-10 15:30:00,29.1,29.16,29.08,29.16,73100.0,29.1,29.16,29.08,29.16,73100.0
2010-03-10 15:40:00,29.15,29.18,29.1,29.12,103000.0,29.15,29.18,29.1,29.12,103000.0
2010-03-10 15:50:00,29.12,29.19,29.12,29.17,223600.0,29.12,29.19,29.12,29.17,223600.0
2010-03-11 09:30:00,29.21,29.21,28.87,29.0,88500.0,29.21,29.21,28.87,29.0,88500.0
2010-03-11 09:40:00,29.01,29.11,29.0,29.0,26300.0,29.01,29.11,29.0,29.0,26300.0
2010-03-11 09:50:00,29.0,29.04,28.99,29.01,135200.0,29.0,29.04,28.99,29.01,135200.0
2010-03-11 10:00:00,29.02,29.03,28.98,28.98,47100.0,29.02,29.03,28.98,28.98,47100.0
2010-03-11 10:10:00,28.99,28.99,28.93,28.93,28000.0,28.99,28.99,28.93,28.93,28000.0
2010-03-11 10:20:00,28.94,28.95,28.9,28.93,28800.0,28.94,28.95,28.9,28.93,28800.0
2010-03-11 10:30:00,28.93,28.95,28.91,28.95,24900.0,28.93,28.95,28.91,28.95,24900.0
2010-03-11 10:40:00,28.95,29.0,28.94,28.97,32900.0,28.95,29.0,28.94,28.97,32900.0
2010-03-11 10:50:00,28.97,28.99,28.94,28.94,34700.0,28.97,28.99,28.94,28.94,34700.0
2010-03-11 11:00:00,28.94,28.95,28.91,28.94,16400.0,28.94,28.95,28.91,28.94,16400.0
2010-03-11 11:10:00,28.93,28.97,28.93,28.96,23300.0,28.93,28.97,28.93,28.96,23300.0
2010-03-11 11:20:00,28.96,28.99,28.96,28.98,19900.0,28.96,28.99,28.96,28.98,19900.0
2010-03-11 11:30:00,28.98,29.0,28.97,28.97,21100.0,28.98,29.0,28.97,28.97,21100.0
2010-03-11 11:40:00,28.97,29.02,28.97,29.0,29800.0,28.97,29.02,28.97,29.0,29800.0
2010-03-11 11:50:00,29.0,29.01,28.99,29.0,19000.0,29.0,29.01,28.99,29.0,19000.0
2010-03-11 12:00:00,28.99,29.0,28.94,28.97,27800.0,28.99,29.0,28.94,28.97,27800.0
2010-03-11 12:10:00,28.97,28.98,28.94,28.94,19600.0,28.97,28.98,28.94,28.94,19600.0
2010-03-11 12:20:00,28.94,28.95,28.91,28.92,16200.0,28.94,28.95,28.91,28.92,16200.0
2010-03-11 12:30:00,28.93,28.96,28.91,28.96,16900.0,28.93,28.96,28.91,28.96,16900.0
2010-03-11 12:40:00,28.96,29.0,28.96,28.98,14800.0,28.96,29.0,28.96,28.98,14800.0
2010-03-11 12:50:00,28.97,29.02,28.97,29.01,31500.0,28.97,29.02,28.97,29.01,31500.0
2010-03-11 13:00:00,29.01,29.03,29.0,29.02,29200.0,29.01,29.03,29.0,29.02,29200.0
2010-03-11 13:10:00,29.03,29.03,29.0,29.01,6700.0,29.03,29.03,29.0,29.01,6700.0
2010-03-11 13:20:00,29.01,29.02,29.0,29.01,11900.0,29.01,29.02,29.0,29.01,11900.0
2010-03-11 13:30:00,29.02,29.02,29.01,29.02,13200.0,29.02,29.02,29.01,29.02,13200.0
2010-03-11 13:40:00,29.02,29.03,29.01,29.01,14500.0,29.02,29.03,29.01,29.01,14500.0
2010-03-11 13:50:00,29.02,29.02,28.98,28.99,49200.0,29.02,29.02,28.98,28.99,49200.0
2010-03-11 14:00:00,28.98,28.99,28.96,28.97,30000.0,28.98,28.99,28.96,28.97,30000.0
2010-03-11 14:10:00,28.98,29.0,28.95,28.97,48500.0,28.98,29.0,28.95,28.97,48500.0
2010-03-11 14:20:00,28.98,29.0,28.98,28.98,32200.0,28.98,29.0,28.98,28.98,32200.0
2010-03-11 14:30:00,28.99,29.01,28.93,28.99,182700.0,28.99,29.01,28.93,28.99,182700.0
2010-03-11 14:40:00,29.0,29.01,28.96,29.0,72400.0,29.0,29.01,28.96,29.0,72400.0
2010-03-11 14:50:00,28.99,29.0,28.97,28.98,50400.0,28.99,29.0,28.97,28.98,50400.0
2010-03-11 15:00:00,28.98,29.01,28.98,29.0,99900.0,28.98,29.01,28.98,29.0,99900.0
2010-03-11 15:10:00,29.0,29.02,28.98,28.99,205900.0,29.0,29.02,28.98,28.99,205900.0
2010-03-11 15:20:00,28.99,29.01,28.98,29.01,61000.0,28.99,29.01,28.98,29.01,61000.0
2010-03-11 15:30:00,29.01,29.02,28.98,28.99,91900.0,29.01,29.02,28.98,28.99,91900.0
2010-03-11 15:40:00,29.0,29.03,28.99,29.02,375700.0,29.0,29.03,28.99,29.02,375700.0
2010-03-11 15:50:00,29.02,29.05,28.97,29.04,478300.0,29.02,29.05,28.97,29.04,478300.0
2010-03-12 09:30:00,29.03,29.26,28.98,29.24,121700.0,29.03,29.26,28.98,29.24,121700.0
2010-03-12 09:40:00,29.23,29.34,29.2,29.27,122000.0,29.23,29.34,29.2,29.27,122000.0
2010-03-12 09:50:00,29.26,29.27,29.17,29.23,113100.0,29.26,29.27,29.17,29.23,113100.0
2010-03-12 10:00:00,29.24,29.25,29.17,29.18,84300.0,29.24,29.25,29.17,29.18,84300.0
2010-03-12 10:10:00,29.19,29.22,29.16,29.2,40900.0,29.19,29.22,29.16,29.2,40900.0
2010-03-12 10:20:00,29.2,29.21,29.15,29.2,35600.0,29.2,29.21,29.15,29.2,35600.0
2010-03-12 10:30:00,29.2,29.22,29.13,29.15,128600.0,29.2,29.22,29.13,29.15,128600.0
2010-03-12 10:40:00,29.15,29.16,29.08,29.14,73700.0,29.15,29.16,29.08,29.14,73700.0
2010-03-12 10:50:00,29.15,29.2,29.14,29.19,34600.0,29.15,29.2,29.14,29.19,34600.0
2010-03-12 11:00:00,29.18,29.27,29.18,29.26,39600.0,29.18,29.27,29.18,29.26,39600.0
2010-03-12 11:10:00,29.26,29.28,29.19,29.24,108700.0,29.26,29.28,29.19,29.24,108700.0
2010-03-12 11:20:00,29.25,29.26,29.21,29.22,54100.0,29.25,29.26,29.21,29.22,54100.0
2010-03-12 11:30:00,29.22,29.22,29.18,29.2,33000.0,29.22,29.22,29.18,29.2,33000.0
2010-03-12 11:40:00,29.19,29.22,29.18,29.19,19600.0,29.19,29.22,29.18,29.19,19600.0
2010-03-12 11:50:00,29.19,29.2,29.15,29.17,30400.0,29.19,29.2,29.15,29.17,30400.0
2010-03-12 12:00:00,29.17,29.17,29.13,29.14,23800.0,29.17,29.17,29.13,29.14,23800.0
2010-03-12 12:10:00,29.15,29.18,29.14,29.17,17700.0,29.15,29.18,29.14,29.17,17700.0
2010-03-12 12:20:00,29.18,29.22,29.18,29.19,29100.0,29.18,29.22,29.18,29.19,29100.0
2010-03-12 12:30:00,29.19,29.19,29.15,29.16,23400.0,29.19,29.19,29.15,29.16,23400.0
2010-03-12 12:40:00,29.16,29.2,29.16,29.2,19200.0,29.16,29.2,29.16,29.2,19200.0
2010-03-12 12:50:00,29.19,29.21,29.17,29.19,13800.0,29.19,29.21,29.17,29.19,13800.0
2010-03-12 13:00:00,29.19,29.22,29.19,29.22,9200.0,29.19,29.22,29.19,29.22,9200.0
2010-03-12 13:10:00,29.21,29.23,29.21,29.21,16500.0,29.21,29.23,29.21,29.21,16500.0
2010-03-12 13:20:00,29.21,29.22,29.2,29.2,8300.0,29.21,29.22,29.2,29.2,8300.0
2010-03-12 13:30:00,29.21,29.23,29.2,29.21,15200.0,29.21,29.23,29.2,29.21,15200.0
2010-03-12 13:40:00,29.21,29.27,29.21,29.26,21900.0,29.21,29.27,29.21,29.26,21900.0
2010-03-12 13:50:00,29.26,29.29,29.24,29.29,24100.0,29.26,29.29,29.24,29.29,24100.0
2010-03-12 14:00:00,29.29,29.3,29.23,29.24,125300.0,29.29,29.3,29.23,29.24,125300.0
2010-03-12 14:10:00,29.24,29.24,29.21,29.24,30800.0,29.24,29.24,29.21,29.24,30800.0
2010-03-12 14:20:00,29.24,29.25,29.18,29.2,33300.0,29.24,29.25,29.18,29.2,33300.0
2010-03-12 14:30:00,29.2,29.22,29.17,29.17,22700.0,29.2,29.22,29.17,29.17,22700.0
2010-03-12 14:40:00,29.18,29.21,29.15,29.18,114400.0,29.18,29.21,29.15,29.18,114400.0
2010-03-12 14:50:00,29.19,29.19,29.15,29.15,41200.0,29.19,29.19,29.15,29.15,41200.0
2010-03-12 15:00:00,29.16,29.17,29.13,29.16,61600.0,29.16,29.17,29.13,29.16,61600.0
2010-03-12 15:10:00,29.16,29.19,29.13,29.14,112000.0,29.16,29.19,29.13,29.14,112000.0
2010-03-12 15:20:00,29.13,29.17,29.13,29.16,29200.0,29.13,29.17,29.13,29.16,29200.0
2010-03-12 15:30:00,29.16,29.18,29.15,29.17,107200.0,29.16,29.18,29.15,29.17,107200.0
2010-03-12 15:40:00,29.17,29.23,29.17,29.22,106300.0,29.17,29.23,29.17,29.22,106300.0
2010-03-12 15:50:00,29.22,29.22,29.14,29.16,320800.0,29.22,29.22,29.14,29.16,320800.0
2010-03-15 09:30:00,29.07,29.16,28.97,29.15,55600.0,29.07,29.16,28.97,29.15,55600.0
2010-03-15 09:40:00,29.16,29.24,29.14,29.2,114500.0,29.16,29.24,29.14,29.2,114500.0
2010-03-15 09:50:00,29.2,29.21,29.06,29.08,32500.0,29.2,29.21,29.06,29.08,32500.0
2010-03-15 10:00:00,29.07,29.15,29.02,29.15,52300.0,29.07,29.15,29.02,29.15,52300.0
2010-03-15 10:10:00,29.15,29.16,29.08,29.15,50300.0,29.15,29.16,29.08,29.15,50300.0
2010-03-15 10:20:00,29.15,29.23,29.15,29.17,61700.0,29.15,29.23,29.15,29.17,61700.0
2010-03-15 10:30:00,29.18,29.22,29.15,29.18,22200.0,29.18,29.22,29.15,29.18,22200.0
2010-03-15 10:40:00,29.17,29.2,29.11,29.11,22500.0,29.17,29.2,29.11,29.11,22500.0
2010-03-15 10:50:00,29.12,29.2,29.12,29.16,24400.0,29.12,29.2,29.12,29.16,24400.0
2010-03-15 11:00:00,29.17,29.19,29.06,29.07,20400.0,29.17,29.19,29.06,29.07,20400.0
2010-03-15 11:10:00,29.07,29.07,28.99,29.04,36700.0,29.07,29.07,28.99,29.04,36700.0
2010-03-15 11:20:00,29.04,29.07,29.03,29.07,21200.0,29.04,29.07,29.03,29.07,21200.0
2010-03-15 11:30:00,29.07,29.09,29.03,29.09,24700.0,29.07,29.09,29.03,29.09,24700.0
2010-03-15 11:40:00,29.1,29.1,29.07,29.07,24600.0,29.1,29.1,29.07,29.07,24600.0
2010-03-15 11:50:00,29.07,29.1,29.06,29.09,24300.0,29.07,29.1,29.06,29.09,24300.0
2010-03-15 12:00:00,29.08,29.09,29.04,29.09,19400.0,29.08,29.09,29.04,29.09,19400.0
2010-03-15 12:10:00,29.1,29.11,29.09,29.09,20400.0,29.1,29.11,29.09,29.09,20400.0
2010-03-15 12:20:00,29.1,29.13,29.08,29.09,29600.0,29.1,29.13,29.08,29.09,29600.0
2010-03-15 12:30:00,29.09,29.09,29.07,29.09,15200.0,29.09,29.09,29.07,29.09,15200.0
2010-03-15 12:40:00,29.08,29.12,29.07,29.08,17000.0,29.08,29.12,29.07,29.08,17000.0
2010-03-15 12:50:00,29.09,29.11,29.08,29.1,10900.0,29.09,29.11,29.08,29.1,10900.0
2010-03-15 13:00:00,29.1,29.12,29.07,29.11,14300.0,29.1,29.12,29.07,29.11,14300.0
2010-03-15 13:10:00,29.11,29.13,29.07,29.08,36500.0,29.11,29.13,29.07,29.08,36500.0
2010-03-15 13:20:00,29.08,29.08,29.06,29.06,15000.0,29.08,29.08,29.06,29.06,15000.0
2010-03-15 13:30:00,29.07,29.12,29.07,29.11,21000.0,29.07,29.12,29.07,29.11,21000.0
2010-03-15 13:40:00,29.11,29.11,29.07,29.1,18000.0,29.11,29.11,29.07,29.1,18000.0
2010-03-15 13:50:00,29.1,29.13,29.09,29.12,14100.0,29.1,29.13,29.09,29.12,14100.0
2010-03-15 14:00:00,29.11,29.12,29.08,29.08,16300.0,29.11,29.12,29.08,29.08,16300.0
2010-03-15 14:10:00,29.08,29.1,29.07,29.1,17400.0,29.08,29.1,29.07,29.1,17400.0
2010-03-15 14:20:00,29.1,29.13,29.09,29.11,25300.0,29.1,29.13,29.09,29.11,25300.0
2010-03-15 14:30:00,29.11,29.11,29.05,29.08,24500.0,29.11,29.11,29.05,29.08,24500.0
2010-03-15 14:40:00,29.09,29.17,29.08,29.13,31400.0,29.09,29.17,29.08,29.13,31400.0
2010-03-15 14:50:00,29.14,29.19,29.14,29.17,32200.0,29.14,29.19,29.14,29.17,32200.0
2010-03-15 15:00:00,29.18,29.2,29.17,29.19,20800.0,29.18,29.2,29.17,29.19,20800.0
2010-03-15 15:10:00,29.19,29.24,29.18,29.23,31500.0,29.19,29.24,29.18,29.23,31500.0
2010-03-15 15:20:00,29.22,29.28,29.21,29.26,44500.0,29.22,29.28,29.21,29.26,44500.0
2010-03-15 15:30:00,29.27,29.27,29.2,29.25,34800.0,29.27,29.27,29.2,29.25,34800.0
2010-03-15 15:40:00,29.24,29.3,29.22,29.29,60700.0,29.24,29.3,29.22,29.29,60700.0
2010-03-15 15:50:00,29.29,29.29,29.23,29.26,83900.0,29.29,29.29,29.23,29.26,83900.0
2010-03-16 09:30:00,29.25,29.26,29.13,29.23,21200.0,29.25,29.26,29.13,29.23,21200.0
2010-03-16 09:40:00,29.21,29.21,29.09,29.12,36500.0,29.21,29.21,29.09,29.12,36500.0
2010-03-16 09:50:00,29.12,29.17,29.1,29.17,26700.0,29.12,29.17,29.1,29.17,26700.0
2010-03-16 10:00:00,29.17,29.25,29.16,29.22,21400.0,29.17,29.25,29.16,29.22,21400.0
2010-03-16 10:10:00,29.22,29.22,29.15,29.17,30000.0,29.22,29.22,29.15,29.17,30000.0
2010-03-16 10:20:00,29.17,29.25,29.15,29.22,20800.0,29.17,29.25,29.15,29.22,20800.0
2010-03-16 10:30:00,29.22,29.24,29.18,29.19,23700.0,29.22,29.24,29.18,29.19,23700.0
2010-03-16 10:40:00,29.2,29.24,29.19,29.21,20400.0,29.2,29.24,29.19,29.21,20400.0
2010-03-16 10:50:00,29.21,29.32,29.21,29.31,45500.0,29.21,29.32,29.21,29.31,45500.0
2010-03-16 11:00:00,29.32,29.33,29.28,29.3,27400.0,29.32,29.33,29.28,29.3,27400.0
2010-03-16 11:10:00,29.3,29.33,29.27,29.33,25800.0,29.3,29.33,29.27,29.33,25800.0
2010-03-16 11:20:00,29.33,29.35,29.32,29.33,14000.0,29.33,29.35,29.32,29.33,14000.0
2010-03-16 11:30:00,29.33,29.35,29.28,29.29,15700.0,29.33,29.35,29.28,29.29,15700.0
2010-03-16 11:40:00,29.29,29.3,29.25,29.26,14500.0,29.29,29.3,29.25,29.26,14500.0
2010-03-16 11:50:00,29.25,29.25,29.19,29.23,69800.0,29.25,29.25,29.19,29.23,69800.0
2010-03-16 12:00:00,29.23,29.23,29.21,29.22,17800.0,29.23,29.23,29.21,29.22,17800.0
2010-03-16 12:10:00,29.21,29.23,29.2,29.22,17700.0,29.21,29.23,29.2,29.22,17700.0
2010-03-16 12:20:00,29.22,29.25,29.21,29.24,13000.0,29.22,29.25,29.21,29.24,13000.0
2010-03-16 12:30:00,29.24,29.26,29.23,29.24,14800.0,29.24,29.26,29.23,29.24,14800.0
2010-03-16 12:40:00,29.24,29.24,29.21,29.21,16800.0,29.24,29.24,29.21,29.21,16800.0
2010-03-16 12:50:00,29.21,29.22,29.18,29.2,16700.0,29.21,29.22,29.18,29.2,16700.0
2010-03-16 13:00:00,29.19,29.21,29.19,29.2,3700.0,29.19,29.21,29.19,29.2,3700.0
2010-03-16 13:10:00,29.2,29.22,29.2,29.21,12500.0,29.2,29.22,29.2,29.21,12500.0
2010-03-16 13:20:00,29.22,29.22,29.19,29.21,35900.0,29.22,29.22,29.19,29.21,35900.0
2010-03-16 13:30:00,29.22,29.22,29.2,29.22,9200.0,29.22,29.22,29.2,29.22,9200.0
2010-03-16 13:40:00,29.21,29.23,29.21,29.21,6600.0,29.21,29.23,29.21,29.21,6600.0
2010-03-16 13:50:00,29.21,29.23,29.2,29.21,14500.0,29.21,29.23,29.2,29.21,14500.0
2010-03-16 14:00:00,29.2,29.2,29.19,29.2,31300.0,29.2,29.2,29.19,29.2,31300.0
2010-03-16 14:10:00,29.2,29.28,29.19,29.25,43700.0,29.2,29.28,29.19,29.25,43700.0
2010-03-16 14:20:00,29.26,29.34,29.24,29.29,43500.0,29.26,29.34,29.24,29.29,43500.0
2010-03-16 14:30:00,29.29,29.29,29.19,29.21,41200.0,29.29,29.29,29.19,29.21,41200.0
2010-03-16 14:40:00,29.22,29.22,29.15,29.2,45400.0,29.22,29.22,29.15,29.2,45400.0
2010-03-16 14:50:00,29.2,29.26,29.2,29.24,49200.0,29.2,29.26,29.2,29.24,49200.0
2010-03-16 15:00:00,29.23,29.26,29.2,29.23,39600.0,29.23,29.26,29.2,29.23,39600.0
2010-03-16 15:10:00,29.24,29.29,29.23,29.26,69400.0,29.24,29.29,29.23,29.26,69400.0
2010-03-16 15:20:00,29.26,29.26,29.22,29.24,48700.0,29.26,29.26,29.22,29.24,48700.0
2010-03-16 15:30:00,29.24,29.28,29.21,29.27,47700.0,29.24,29.28,29.21,29.27,47700.0
2010-03-16 15:40:00,29.27,29.28,29.25,29.27,68300.0,29.27,29.28,29.25,29.27,68300.0
2010-03-16 15:50:00,29.27,29.32,29.26,29.28,126100.0,29.27,29.32,29.26,29.28,126100.0
2010-03-17 09:30:00,29.9,29.96,29.8,29.85,303600.0,29.9,29.96,29.8,29.85,303600.0
2010-03-17 09:40:00,29.86,29.95,29.85,29.86,180800.0,29.86,29.95,29.85,29.86,180800.0
2010-03-17 09:50:00,29.86,29.86,29.72,29.73,157600.0,29.86,29.86,29.72,29.73,157600.0
2010-03-17 10:00:00,29.74,29.76,29.67,29.75,82900.0,29.74,29.76,29.67,29.75,82900.0
2010-03-17 10:10:00,29.75,29.76,29.72,29.73,66900.0,29.75,29.76,29.72,29.73,66900.0
2010-03-17 10:20:00,29.74,29.77,29.69,29.77,49900.0,29.74,29.77,29.69,29.77,49900.0
2010-03-17 10:30:00,29.78,29.81,29.74,29.74,65800.0,29.78,29.81,29.74,29.74,65800.0
2010-03-17 10:40:00,29.75,29.75,29.67,29.71,44000.0,29.75,29.75,29.67,29.71,44000.0
2010-03-17 10:50:00,29.72,29.79,29.69,29.78,56400.0,29.72,29.79,29.69,29.78,56400.0
2010-03-17 11:00:00,29.78,29.79,29.73,29.74,29000.0,29.78,29.79,29.73,29.74,29000.0
2010-03-17 11:10:00,29.74,29.8,29.74,29.79,24400.0,29.74,29.8,29.74,29.79,24400.0
2010-03-17 11:20:00,29.79,29.81,29.75,29.75,49400.0,29.79,29.81,29.75,29.75,49400.0
2010-03-17 11:30:00,29.76,29.78,29.7,29.72,17900.0,29.76,29.78,29.7,29.72,17900.0
2010-03-17 11:40:00,29.72,29.72,29.68,29.69,60400.0,29.72,29.72,29.68,29.69,60400.0
2010-03-17 11:50:00,29.68,29.7,29.63,29.64,64300.0,29.68,29.7,29.63,29.64,64300.0
2010-03-17 12:00:00,29.64,29.65,29.58,29.58,110400.0,29.64,29.65,29.58,29.58,110400.0
2010-03-17 12:10:00,29.59,29.62,29.58,29.59,63400.0,29.59,29.62,29.58,29.59,63400.0
2010-03-17 12:20:00,29.6,29.61,29.57,29.59,50300.0,29.6,29.61,29.57,29.59,50300.0
2010-03-17 12:30:00,29.59,29.62,29.59,29.61,29600.0,29.59,29.62,29.59,29.61,29600.0
2010-03-17 12:40:00,29.61,29.66,29.61,29.65,29600.0,29.61,29.66,29.61,29.65,29600.0
2010-03-17 12:50:00,29.65,29.65,29.63,29.64,16600.0,29.65,29.65,29.63,29.64,16600.0
2010-03-17 13:00:00,29.63,29.64,29.62,29.63,38300.0,29.63,29.64,29.62,29.63,38300.0
2010-03-17 13:10:00,29.62,29.63,29.59,29.6,30100.0,29.62,29.63,29.59,29.6,30100.0
2010-03-17 13:20:00,29.6,29.64,29.57,29.63,40600.0,29.6,29.64,29.57,29.63,40600.0
2010-03-17 13:30:00,29.64,29.69,29.63,29.68,55500.0,29.64,29.69,29.63,29.68,55500.0
2010-03-17 13:40:00,29.67,29.69,29.64,29.64,41000.0,29.67,29.69,29.64,29.64,41000.0
2010-03-17 13:50:00,29.64,29.67,29.63,29.65,37600.0,29.64,29.67,29.63,29.65,37600.0
2010-03-17 14:00:00,29.66,29.66,29.62,29.62,31600.0,29.66,29.66,29.62,29.62,31600.0
2010-03-17 14:10:00,29.63,29.68,29.63,29.67,40700.0,29.63,29.68,29.63,29.67,40700.0
2010-03-17 14:20:00,29.67,29.68,29.64,29.64,30900.0,29.67,29.68,29.64,29.64,30900.0
2010-03-17 14:30:00,29.64,29.65,29.55,29.58,75700.0,29.64,29.65,29.55,29.58,75700.0
2010-03-17 14:40:00,29.59,29.61,29.58,29.6,93200.0,29.59,29.61,29.58,29.6,93200.0
2010-03-17 14:50:00,29.6,29.61,29.53,29.53,56600.0,29.6,29.61,29.53,29.53,56600.0
2010-03-17 15:00:00,29.53,29.58,29.53,29.56,43200.0,29.53,29.58,29.53,29.56,43200.0
2010-03-17 15:10:00,29.56,29.58,29.53,29.54,59400.0,29.56,29.58,29.53,29.54,59400.0
2010-03-17 15:20:00,29.53,29.56,29.5,29.55,88000.0,29.53,29.56,29.5,29.55,88000.0
2010-03-17 15:30:00,29.54,29.54,29.49,29.51,149600.0,29.54,29.54,29.49,29.51,149600.0
2010-03-17 15:40:00,29.51,29.58,29.5,29.58,98400.0,29.51,29.58,29.5,29.58,98400.0
2010-03-17 15:50:00,29.58,29.58,29.5,29.52,168500.0,29.58,29.58,29.5,29.52,168500.0
2010-03-18 09:30:00,29.69,29.69,29.39,29.53,61500.0,29.69,29.69,29.39,29.53,61500.0
2010-03-18 09:40:00,29.53,29.54,29.35,29.39,99700.0,29.53,29.54,29.35,29.39,99700.0
2010-03-18 09:50:00,29.38,29.41,29.37,29.4,52300.0,29.38,29.41,29.37,29.4,52300.0
2010-03-18 10:00:00,29.4,29.41,29.36,29.4,69600.0,29.4,29.41,29.36,29.4,69600.0
2010-03-18 10:10:00,29.4,29.53,29.39,29.53,94700.0,29.4,29.53,29.39,29.53,94700.0
2010-03-18 10:20:00,29.52,29.61,29.5,29.58,132700.0,29.52,29.61,29.5,29.58,132700.0
2010-03-18 10:30:00,29.58,29.63,29.57,29.62,70600.0,29.58,29.63,29.57,29.62,70600.0
2010-03-18 10:40:00,29.63,29.69,29.62,29.68,71000.0,29.63,29.69,29.62,29.68,71000.0
2010-03-18 10:50:00,29.68,29.7,29.63,29.68,98100.0,29.68,29.7,29.63,29.68,98100.0
2010-03-18 11:00:00,29.68,29.7,29.61,29.63,74900.0,29.68,29.7,29.61,29.63,74900.0
2010-03-18 11:10:00,29.63,29.73,29.61,29.72,41900.0,29.63,29.73,29.61,29.72,41900.0
2010-03-18 11:20:00,29.72,29.73,29.65,29.67,64400.0,29.72,29.73,29.65,29.67,64400.0
2010-03-18 11:30:00,29.67,29.68,29.62,29.62,30000.0,29.67,29.68,29.62,29.62,30000.0
2010-03-18 11:40:00,29.62,29.62,29.52,29.55,82600.0,29.62,29.62,29.52,29.55,82600.0
2010-03-18 11:50:00,29.55,29.55,29.52,29.52,36200.0,29.55,29.55,29.52,29.52,36200.0
2010-03-18 12:00:00,29.52,29.52,29.43,29.49,32300.0,29.52,29.52,29.43,29.49,32300.0
2010-03-18 12:10:00,29.49,29.54,29.48,29.52,56900.0,29.49,29.54,29.48,29.52,56900.0
2010-03-18 12:20:00,29.52,29.53,29.49,29.51,29400.0,29.52,29.53,29.49,29.51,29400.0
2010-03-18 12:30:00,29.52,29.54,29.5,29.53,20400.0,29.52,29.54,29.5,29.53,20400.0
2010-03-18 12:40:00,29.53,29.53,29.48,29.48,29400.0,29.53,29.53,29.48,29.48,29400.0
2010-03-18 12:50:00,29.49,29.52,29.48,29.49,26500.0,29.49,29.52,29.48,29.49,26500.0
2010-03-18 13:00:00,29.49,29.56,29.48,29.51,51000.0,29.49,29.56,29.48,29.51,51000.0
2010-03-18 13:10:00,29.51,29.52,29.5,29.51,29100.0,29.51,29.52,29.5,29.51,29100.0
2010-03-18 13:20:00,29.5,29.51,29.49,29.5,27400.0,29.5,29.51,29.49,29.5,27400.0
2010-03-18 13:30:00,29.5,29.51,29.46,29.51,57800.0,29.5,29.51,29.46,29.51,57800.0
2010-03-18 13:40:00,29.51,29.52,29.47,29.47,19100.0,29.51,29.52,29.47,29.47,19100.0
2010-03-18 13:50:00,29.48,29.48,29.44,29.47,32800.0,29.48,29.48,29.44,29.47,32800.0
2010-03-18 14:00:00,29.47,29.49,29.41,29.43,79200.0,29.47,29.49,29.41,29.43,79200.0
2010-03-18 14:10:00,29.44,29.47,29.41,29.47,29700.0,29.44,29.47,29.41,29.47,29700.0
2010-03-18 14:20:00,29.46,29.51,29.46,29.5,30800.0,29.46,29.51,29.46,29.5,30800.0
2010-03-18 14:30:00,29.49,29.55,29.47,29.48,60200.0,29.49,29.55,29.47,29.48,60200.0
2010-03-18 14:40:00,29.47,29.48,29.4,29.41,42200.0,29.47,29.48,29.4,29.41,42200.0
2010-03-18 14:50:00,29.4,29.41,29.38,29.4,64000.0,29.4,29.41,29.38,29.4,64000.0
2010-03-18 15:00:00,29.39,29.42,29.38,29.42,39100.0,29.39,29.42,29.38,29.42,39100.0
2010-03-18 15:10:00,29.41,29.42,29.39,29.4,38800.0,29.41,29.42,29.39,29.4,38800.0
2010-03-18 15:20:00,29.4,29.43,29.38,29.41,93800.0,29.4,29.43,29.38,29.41,93800.0
2010-03-18 15:30:00,29.4,29.46,29.39,29.43,82300.0,29.4,29.46,29.39,29.43,82300.0
2010-03-18 15:40:00,29.44,29.44,29.38,29.4,170500.0,29.44,29.44,29.38,29.4,170500.0
2010-03-18 15:50:00,29.41,29.43,29.36,29.41,240000.0,29.41,29.43,29.36,29.41,240000.0
2010-03-19 09:30:00,29.5,29.64,29.21,29.4,798100.0,29.5,29.64,29.21,29.4,798100.0
2010-03-19 09:40:00,29.4,29.4,29.24,29.25,51000.0,29.4,29.4,29.24,29.25,51000.0
2010-03-19 09:50:00,29.26,29.42,29.24,29.41,155900.0,29.26,29.42,29.24,29.41,155900.0
2010-03-19 10:00:00,29.42,29.42,29.16,29.17,96300.0,29.42,29.42,29.16,29.17,96300.0
2010-03-19 10:10:00,29.17,29.18,29.1,29.13,76400.0,29.17,29.18,29.1,29.13,76400.0
2010-03-19 10:20:00,29.12,29.13,29.06,29.09,94300.0,29.12,29.13,29.06,29.09,94300.0
2010-03-19 10:30:00,29.08,29.16,28.97,29.12,143800.0,29.08,29.16,28.97,29.12,143800.0
2010-03-19 10:40:00,29.11,29.14,29.07,29.1,64900.0,29.11,29.14,29.07,29.1,64900.0
2010-03-19 10:50:00,29.09,29.11,29.07,29.11,29100.0,29.09,29.11,29.07,29.11,29100.0
2010-03-19 11:00:00,29.11,29.12,28.99,29.05,49300.0,29.11,29.12,28.99,29.05,49300.0
2010-03-19 11:10:00,29.06,29.08,28.93,28.94,65100.0,29.06,29.08,28.93,28.94,65100.0
2010-03-19 11:20:00,28.95,29.06,28.94,28.96,69300.0,28.95,29.06,28.94,28.96,69300.0
2010-03-19 11:30:00,28.96,29.01,28.93,29.01,40600.0,28.96,29.01,28.93,29.01,40600.0
2010-03-19 11:40:00,29.01,29.06,28.97,29.05,54700.0,29.01,29.06,28.97,29.05,54700.0
2010-03-19 11:50:00,29.05,29.14,29.04,29.11,48500.0,29.05,29.14,29.04,29.11,48500.0
2010-03-19 12:00:00,29.11,29.13,29.09,29.11,38400.0,29.11,29.13,29.09,29.11,38400.0
2010-03-19 12:10:00,29.09,29.1,29.06,29.08,48700.0,29.09,29.1,29.06,29.08,48700.0
2010-03-19 12:20:00,29.08,29.15,29.08,29.11,38000.0,29.08,29.15,29.08,29.11,38000.0
2010-03-19 12:30:00,29.1,29.13,29.1,29.1,12800.0,29.1,29.13,29.1,29.1,12800.0
2010-03-19 12:40:00,29.1,29.16,29.1,29.1,32500.0,29.1,29.16,29.1,29.1,32500.0
2010-03-19 12:50:00,29.1,29.13,29.1,29.12,38000.0,29.1,29.13,29.1,29.12,38000.0
2010-03-19 13:00:00,29.13,29.15,29.1,29.11,22500.0,29.13,29.15,29.1,29.11,22500.0
2010-03-19 13:10:00,29.11,29.12,29.09,29.12,13100.0,29.11,29.12,29.09,29.12,13100.0
2010-03-19 13:20:00,29.12,29.14,29.1,29.14,27600.0,29.12,29.14,29.1,29.14,27600.0
2010-03-19 13:30:00,29.14,29.14,29.08,29.1,22500.0,29.14,29.14,29.08,29.1,22500.0
2010-03-19 13:40:00,29.1,29.11,29.07,29.07,59900.0,29.1,29.11,29.07,29.07,59900.0
2010-03-19 13:50:00,29.07,29.13,29.06,29.13,38300.0,29.07,29.13,29.06,29.13,38300.0
2010-03-19 14:00:00,29.13,29.15,29.08,29.14,60600.0,29.13,29.15,29.08,29.14,60600.0
2010-03-19 14:10:00,29.14,29.15,29.07,29.09,89500.0,29.14,29.15,29.07,29.09,89500.0
2010-03-19 14:20:00,29.1,29.15,29.09,29.09,57500.0,29.1,29.15,29.09,29.09,57500.0
2010-03-19 14:30:00,29.09,29.09,29.02,29.02,79700.0,29.09,29.09,29.02,29.02,79700.0
2010-03-19 14:40:00,29.02,29.06,29.01,29.06,30800.0,29.02,29.06,29.01,29.06,30800.0
2010-03-19 14:50:00,29.05,29.05,28.97,29.0,61300.0,29.05,29.05,28.97,29.0,61300.0
2010-03-19 15:00:00,29.0,29.06,28.99,29.06,72100.0,29.0,29.06,28.99,29.06,72100.0
2010-03-19 15:10:00,29.05,29.11,29.05,29.11,59500.0,29.05,29.11,29.05,29.11,59500.0
2010-03-19 15:20:00,29.11,29.13,29.09,29.1,114900.0,29.11,29.13,29.09,29.1,114900.0
2010-03-19 15:30:00,29.1,29.11,29.02,29.02,139400.0,29.1,29.11,29.02,29.02,139400.0
2010-03-19 15:40:00,29.03,29.12,29.03,29.11,117900.0,29.03,29.12,29.03,29.11,117900.0
2010-03-19 15:50:00,29.1,29.16,29.08,29.12,288900.0,29.1,29.16,29.08,29.12,288900.0
2010-03-22 09:30:00,29.03,29.1,28.95,29.1,103300.0,29.03,29.1,28.95,29.1,103300.0
2010-03-22 09:40:00,29.1,29.28,29.07,29.28,116900.0,29.1,29.28,29.07,29.28,116900.0
2010-03-22 09:50:00,29.27,29.41,29.27,29.37,74000.0,29.27,29.41,29.27,29.37,74000.0
2010-03-22 10:00:00,29.37,29.4,29.27,29.28,65500.0,29.37,29.4,29.27,29.28,65500.0
2010-03-22 10:10:00,29.28,29.29,29.21,29.24,48000.0,29.28,29.29,29.21,29.24,48000.0
2010-03-22 10:20:00,29.25,29.42,29.24,29.42,47700.0,29.25,29.42,29.24,29.42,47700.0
2010-03-22 10:30:00,29.42,29.44,29.33,29.36,50900.0,29.42,29.44,29.33,29.36,50900.0
2010-03-22 10:40:00,29.35,29.41,29.34,29.36,34000.0,29.35,29.41,29.34,29.36,34000.0
2010-03-22 10:50:00,29.37,29.51,29.37,29.47,112700.0,29.37,29.51,29.37,29.47,112700.0
2010-03-22 11:00:00,29.46,29.51,29.44,29.49,38500.0,29.46,29.51,29.44,29.49,38500.0
2010-03-22 11:10:00,29.48,29.5,29.4,29.42,23200.0,29.48,29.5,29.4,29.42,23200.0
2010-03-22 11:20:00,29.42,29.46,29.42,29.43,17200.0,29.42,29.46,29.42,29.43,17200.0
2010-03-22 11:30:00,29.43,29.49,29.43,29.46,59400.0,29.43,29.49,29.43,29.46,59400.0
2010-03-22 11:40:00,29.45,29.47,29.39,29.44,17100.0,29.45,29.47,29.39,29.44,17100.0
2010-03-22 11:50:00,29.45,29.48,29.43,29.48,13700.0,29.45,29.48,29.43,29.48,13700.0
2010-03-22 12:00:00,29.47,29.48,29.39,29.42,16900.0,29.47,29.48,29.39,29.42,16900.0
2010-03-22 12:10:00,29.42,29.45,29.39,29.4,16900.0,29.42,29.45,29.39,29.4,16900.0
2010-03-22 12:20:00,29.4,29.47,29.38,29.46,33300.0,29.4,29.47,29.38,29.46,33300.0
2010-03-22 12:30:00,29.46,29.52,29.46,29.51,50500.0,29.46,29.52,29.46,29.51,50500.0
2010-03-22 12:40:00,29.51,29.52,29.5,29.51,7900.0,29.51,29.52,29.5,29.51,7900.0
2010-03-22 12:50:00,29.52,29.56,29.51,29.56,59700.0,29.52,29.56,29.51,29.56,59700.0
2010-03-22 13:00:00,29.56,29.64,29.56,29.62,46400.0,29.56,29.64,29.56,29.62,46400.0
2010-03-22 13:10:00,29.62,29.62,29.58,29.6,16200.0,29.62,29.62,29.58,29.6,16200.0
2010-03-22 13:20:00,29.59,29.61,29.56,29.57,12400.0,29.59,29.61,29.56,29.57,12400.0
2010-03-22 13:30:00,29.57,29.6,29.56,29.56,10900.0,29.57,29.6,29.56,29.56,10900.0
2010-03-22 13:40:00,29.55,29.6,29.55,29.6,20600.0,29.55,29.6,29.55,29.6,20600.0
2010-03-22 13:50:00,29.59,29.62,29.58,29.58,19400.0,29.59,29.62,29.58,29.58,19400.0
2010-03-22 14:00:00,29.57,29.57,29.54,29.56,10800.0,29.57,29.57,29.54,29.56,10800.0
2010-03-22 14:10:00,29.55,29.57,29.54,29.57,9500.0,29.55,29.57,29.54,29.57,9500.0
2010-03-22 14:20:00,29.56,29.59,29.56,29.57,19000.0,29.56,29.59,29.56,29.57,19000.0
2010-03-22 14:30:00,29.58,29.65,29.58,29.65,28900.0,29.58,29.65,29.58,29.65,28900.0
2010-03-22 14:40:00,29.65,29.68,29.64,29.68,17500.0,29.65,29.68,29.64,29.68,17500.0
2010-03-22 14:50:00,29.68,29.7,29.65,29.65,29500.0,29.68,29.7,29.65,29.65,29500.0
2010-03-22 15:00:00,29.66,29.67,29.58,29.59,44700.0,29.66,29.67,29.58,29.59,44700.0
2010-03-22 15:10:00,29.59,29.63,29.58,29.6,46000.0,29.59,29.63,29.58,29.6,46000.0
2010-03-22 15:20:00,29.6,29.62,29.57,29.58,51500.0,29.6,29.62,29.57,29.58,51500.0
2010-03-22 15:30:00,29.57,29.59,29.51,29.53,85800.0,29.57,29.59,29.51,29.53,85800.0
2010-03-22 15:40:00,29.54,29.55,29.5,29.53,68900.0,29.54,29.55,29.5,29.53,68900.0
2010-03-22 15:50:00,29.53,29.54,29.49,29.49,218100.0,29.53,29.54,29.49,29.49,218100.0
2010-03-23 09:30:00,29.58,29.73,29.5,29.63,57400.0,29.58,29.73,29.5,29.63,57400.0
2010-03-23 09:40:00,29.62,29.71,29.6,29.65,37400.0,29.62,29.71,29.6,29.65,37400.0
2010-03-23 09:50:00,29.65,29.79,29.63,29.77,130800.0,29.65,29.79,29.63,29.77,130800.0
2010-03-23 10:00:00,29.77,29.8,29.6,29.7,51000.0,29.77,29.8,29.6,29.7,51000.0
2010-03-23 10:10:00,29.69,29.8,29.67,29.79,47100.0,29.69,29.8,29.67,29.79,47100.0
2010-03-23 10:20:00,29.79,29.82,29.77,29.8,70100.0,29.79,29.82,29.77,29.8,70100.0
2010-03-23 10:30:00,29.8,29.8,29.73,29.74,35100.0,29.8,29.8,29.73,29.74,35100.0
2010-03-23 10:40:00,29.74,29.77,29.72,29.73,40800.0,29.74,29.77,29.72,29.73,40800.0
2010-03-23 10:50:00,29.73,29.75,29.65,29.68,52500.0,29.73,29.75,29.65,29.68,52500.0
2010-03-23 11:00:00,29.68,29.68,29.61,29.65,34900.0,29.68,29.68,29.61,29.65,34900.0
2010-03-23 11:10:00,29.64,29.73,29.64,29.71,58300.0,29.64,29.73,29.64,29.71,58300.0
2010-03-23 11:20:00,29.7,29.75,29.65,29.66,160800.0,29.7,29.75,29.65,29.66,160800.0
2010-03-23 11:30:00,29.66,29.68,29.58,29.59,53300.0,29.66,29.68,29.58,29.59,53300.0
2010-03-23 11:40:00,29.58,29.63,29.53,29.6,29700.0,29.58,29.63,29.53,29.6,29700.0
2010-03-23 11:50:00,29.59,29.62,29.58,29.59,33100.0,29.59,29.62,29.58,29.59,33100.0
2010-03-23 12:00:00,29.59,29.62,29.55,29.59,31000.0,29.59,29.62,29.55,29.59,31000.0
2010-03-23 12:10:00,29.59,29.61,29.57,29.6,46200.0,29.59,29.61,29.57,29.6,46200.0
2010-03-23 12:20:00,29.6,29.61,29.57,29.58,23800.0,29.6,29.61,29.57,29.58,23800.0
2010-03-23 12:30:00,29.58,29.6,29.54,29.55,28600.0,29.58,29.6,29.54,29.55,28600.0
2010-03-23 12:40:00,29.54,29.57,29.54,29.55,22100.0,29.54,29.57,29.54,29.55,22100.0
2010-03-23 12:50:00,29.55,29.6,29.55,29.58,33700.0,29.55,29.6,29.55,29.58,33700.0
2010-03-23 13:00:00,29.58,29.58,29.55,29.57,26700.0,29.58,29.58,29.55,29.57,26700.0
2010-03-23 13:10:00,29.57,29.58,29.54,29.55,79400.0,29.57,29.58,29.54,29.55,79400.0
2010-03-23 13:20:00,29.56,29.58,29.55,29.58,22900.0,29.56,29.58,29.55,29.58,22900.0
2010-03-23 13:30:00,29.58,29.59,29.57,29.58,18300.0,29.58,29.59,29.57,29.58,18300.0
2010-03-23 13:40:00,29.59,29.59,29.52,29.53,44400.0,29.59,29.59,29.52,29.53,44400.0
2010-03-23 13:50:00,29.52,29.56,29.5,29.5,34600.0,29.52,29.56,29.5,29.5,34600.0
2010-03-23 14:00:00,29.5,29.55,29.5,29.55,19800.0,29.5,29.55,29.5,29.55,19800.0
2010-03-23 14:10:00,29.54,29.58,29.54,29.56,17900.0,29.54,29.58,29.54,29.56,17900.0
2010-03-23 14:20:00,29.56,29.6,29.55,29.6,62300.0,29.56,29.6,29.55,29.6,62300.0
2010-03-23 14:30:00,29.6,29.66,29.58,29.64,87400.0,29.6,29.66,29.58,29.64,87400.0
2010-03-23 14:40:00,29.63,29.67,29.63,29.65,27400.0,29.63,29.67,29.63,29.65,27400.0
2010-03-23 14:50:00,29.65,29.66,29.64,29.65,50400.0,29.65,29.66,29.64,29.65,50400.0
2010-03-23 15:00:00,29.64,29.71,29.64,29.69,85200.0,29.64,29.71,29.64,29.69,85200.0
2010-03-23 15:10:00,29.69,29.75,29.69,29.74,65100.0,29.69,29.75,29.69,29.74,65100.0
2010-03-23 15:20:00,29.74,29.75,29.72,29.75,61100.0,29.74,29.75,29.72,29.75,61100.0
2010-03-23 15:30:00,29.74,29.79,29.74,29.77,92400.0,29.74,29.79,29.74,29.77,92400.0
2010-03-23 15:40:00,29.76,29.77,29.73,29.73,115900.0,29.76,29.77,29.73,29.73,115900.0
2010-03-23 15:50:00,29.74,29.74,29.69,29.7,175900.0,29.74,29.74,29.69,29.7,175900.0
2010-03-24 09:30:00,29.72,29.78,29.57,29.62,104200.0,29.72,29.78,29.57,29.62,104200.0
2010-03-24 09:40:00,29.62,29.7,29.55,29.7,57800.0,29.62,29.7,29.55,29.7,57800.0
2010-03-24 09:50:00,29.71,29.74,29.6,29.7,47400.0,29.71,29.74,29.6,29.7,47400.0
2010-03-24 10:00:00,29.7,29.79,29.64,29.75,48600.0,29.7,29.79,29.64,29.75,48600.0
2010-03-24 10:10:00,29.76,29.78,29.73,29.75,26400.0,29.76,29.78,29.73,29.75,26400.0
2010-03-24 10:20:00,29.74,29.76,29.72,29.74,91300.0,29.74,29.76,29.72,29.74,91300.0
2010-03-24 10:30:00,29.75,29.77,29.7,29.71,72200.0,29.75,29.77,29.7,29.71,72200.0
2010-03-24 10:40:00,29.72,29.77,29.7,29.74,92100.0,29.72,29.77,29.7,29.74,92100.0
2010-03-24 10:50:00,29.74,29.75,29.67,29.67,23600.0,29.74,29.75,29.67,29.67,23600.0
2010-03-24 11:00:00,29.67,29.68,29.61,29.62,39700.0,29.67,29.68,29.61,29.62,39700.0
2010-03-24 11:10:00,29.61,29.63,29.51,29.54,56600.0,29.61,29.63,29.51,29.54,56600.0
2010-03-24 11:20:00,29.54,29.58,29.51,29.52,28900.0,29.54,29.58,29.51,29.52,28900.0
2010-03-24 11:30:00,29.52,29.53,29.48,29.51,36900.0,29.52,29.53,29.48,29.51,36900.0
2010-03-24 11:40:00,29.5,29.58,29.5,29.57,41000.0,29.5,29.58,29.5,29.57,41000.0
2010-03-24 11:50:00,29.57,29.58,29.54,29.57,15800.0,29.57,29.58,29.54,29.57,15800.0
2010-03-24 12:00:00,29.57,29.61,29.57,29.6,28600.0,29.57,29.61,29.57,29.6,28600.0
2010-03-24 12:10:00,29.6,29.62,29.59,29.59,16200.0,29.6,29.62,29.59,29.59,16200.0
2010-03-24 12:20:00,29.59,29.61,29.59,29.6,32900.0,29.59,29.61,29.59,29.6,32900.0
2010-03-24 12:30:00,29.6,29.64,29.6,29.62,46400.0,29.6,29.64,29.6,29.62,46400.0
2010-03-24 12:40:00,29.62,29.64,29.62,29.62,33700.0,29.62,29.64,29.62,29.62,33700.0
2010-03-24 12:50:00,29.63,29.63,29.58,29.59,42900.0,29.63,29.63,29.58,29.59,42900.0
2010-03-24 13:00:00,29.59,29.6,29.48,29.55,69200.0,29.59,29.6,29.48,29.55,69200.0
2010-03-24 13:10:00,29.54,29.58,29.52,29.54,45200.0,29.54,29.58,29.52,29.54,45200.0
2010-03-24 13:20:00,29.54,29.57,29.53,29.57,14800.0,29.54,29.57,29.53,29.57,14800.0
2010-03-24 13:30:00,29.57,29.63,29.56,29.59,17300.0,29.57,29.63,29.56,29.59,17300.0
2010-03-24 13:40:00,29.58,29.59,29.49,29.5,48800.0,29.58,29.59,29.49,29.5,48800.0
2010-03-24 13:50:00,29.49,29.57,29.48,29.56,27900.0,29.49,29.57,29.48,29.56,27900.0
2010-03-24 14:00:00,29.56,29.58,29.56,29.57,36500.0,29.56,29.58,29.56,29.57,36500.0
2010-03-24 14:10:00,29.57,29.63,29.57,29.61,20100.0,29.57,29.63,29.57,29.61,20100.0
2010-03-24 14:20:00,29.61,29.64,29.59,29.59,19800.0,29.61,29.64,29.59,29.59,19800.0
2010-03-24 14:30:00,29.59,29.63,29.58,29.6,35600.0,29.59,29.63,29.58,29.6,35600.0
2010-03-24 14:40:00,29.59,29.63,29.58,29.61,26100.0,29.59,29.63,29.58,29.61,26100.0
2010-03-24 14:50:00,29.6,29.62,29.54,29.57,41500.0,29.6,29.62,29.54,29.57,41500.0
2010-03-24 15:00:00,29.56,29.6,29.53,29.54,114000.0,29.56,29.6,29.53,29.54,114000.0
2010-03-24 15:10:00,29.54,29.56,29.5,29.52,158200.0,29.54,29.56,29.5,29.52,158200.0
2010-03-24 15:20:00,29.53,29.57,29.51,29.53,71700.0,29.53,29.57,29.51,29.53,71700.0
2010-03-24 15:30:00,29.53,29.59,29.5,29.53,121500.0,29.53,29.59,29.5,29.53,121500.0
2010-03-24 15:40:00,29.52,29.52,29.45,29.45,177300.0,29.52,29.52,29.45,29.45,177300.0
2010-03-24 15:50:00,29.45,29.45,29.39,29.43,219000.0,29.45,29.45,29.39,29.43,219000.0
2010-03-25 09:30:00,29.79,29.79,29.63,29.66,70000.0,29.79,29.79,29.63,29.66,70000.0
2010-03-25 09:40:00,29.65,29.76,29.64,29.73,45900.0,29.65,29.76,29.64,29.73,45900.0
2010-03-25 09:50:00,29.73,29.8,29.71,29.78,56600.0,29.73,29.8,29.71,29.78,56600.0
2010-03-25 10:00:00,29.78,29.8,29.69,29.71,54500.0,29.78,29.8,29.69,29.71,54500.0
2010-03-25 10:10:00,29.72,29.8,29.72,29.79,41700.0,29.72,29.8,29.72,29.79,41700.0
2010-03-25 10:20:00,29.79,29.8,29.7,29.7,45100.0,29.79,29.8,29.7,29.7,45100.0
2010-03-25 10:30:00,29.71,29.75,29.71,29.73,70400.0,29.71,29.75,29.71,29.73,70400.0
2010-03-25 10:40:00,29.73,29.77,29.7,29.75,69600.0,29.73,29.77,29.7,29.75,69600.0
2010-03-25 10:50:00,29.76,29.76,29.7,29.72,20900.0,29.76,29.76,29.7,29.72,20900.0
2010-03-25 11:00:00,29.73,29.78,29.72,29.77,23600.0,29.73,29.78,29.72,29.77,23600.0
2010-03-25 11:10:00,29.77,29.89,29.77,29.86,28200.0,29.77,29.89,29.77,29.86,28200.0
2010-03-25 11:20:00,29.87,29.9,29.85,29.87,24000.0,29.87,29.9,29.85,29.87,24000.0
2010-03-25 11:30:00,29.87,29.96,29.87,29.9,82300.0,29.87,29.96,29.87,29.9,82300.0
2010-03-25 11:40:00,29.9,29.91,29.89,29.9,38300.0,29.9,29.91,29.89,29.9,38300.0
2010-03-25 11:50:00,29.89,29.9,29.88,29.89,19400.0,29.89,29.9,29.88,29.89,19400.0
2010-03-25 12:00:00,29.89,29.92,29.86,29.86,59700.0,29.89,29.92,29.86,29.86,59700.0
2010-03-25 12:10:00,29.86,29.9,29.85,29.89,70000.0,29.86,29.9,29.85,29.89,70000.0
2010-03-25 12:20:00,29.9,29.9,29.86,29.87,39800.0,29.9,29.9,29.86,29.87,39800.0
2010-03-25 12:30:00,29.86,29.92,29.86,29.92,56300.0,29.86,29.92,29.86,29.92,56300.0
2010-03-25 12:40:00,29.91,29.92,29.88,29.88,31400.0,29.91,29.92,29.88,29.88,31400.0
2010-03-25 12:50:00,29.87,29.88,29.83,29.83,10000.0,29.87,29.88,29.83,29.83,10000.0
2010-03-25 13:00:00,29.83,29.83,29.79,29.82,26300.0,29.83,29.83,29.79,29.82,26300.0
2010-03-25 13:10:00,29.82,29.88,29.82,29.88,11300.0,29.82,29.88,29.82,29.88,11300.0
2010-03-25 13:20:00,29.88,29.91,29.87,29.9,24100.0,29.88,29.91,29.87,29.9,24100.0
2010-03-25 13:30:00,29.9,29.91,29.89,29.9,76500.0,29.9,29.91,29.89,29.9,76500.0
2010-03-25 13:40:00,29.89,29.9,29.88,29.88,99700.0,29.89,29.9,29.88,29.88,99700.0
2010-03-25 13:50:00,29.88,29.9,29.87,29.88,136700.0,29.88,29.9,29.87,29.88,136700.0
2010-03-25 14:00:00,29.88,29.89,29.79,29.81,151300.0,29.88,29.89,29.79,29.81,151300.0
2010-03-25 14:10:00,29.8,29.84,29.8,29.81,50200.0,29.8,29.84,29.8,29.81,50200.0
2010-03-25 14:20:00,29.82,29.83,29.68,29.71,48900.0,29.82,29.83,29.68,29.71,48900.0
2010-03-25 14:30:00,29.71,29.74,29.67,29.74,46000.0,29.71,29.74,29.67,29.74,46000.0
2010-03-25 14:40:00,29.74,29.77,29.68,29.69,41300.0,29.74,29.77,29.68,29.69,41300.0
2010-03-25 14:50:00,29.68,29.76,29.65,29.72,131000.0,29.68,29.76,29.65,29.72,131000.0
2010-03-25 15:00:00,29.73,29.84,29.72,29.79,55000.0,29.73,29.84,29.72,29.79,55000.0
2010-03-25 15:10:00,29.79,29.8,29.75,29.75,49200.0,29.79,29.8,29.75,29.75,49200.0
2010-03-25 15:20:00,29.75,29.77,29.72,29.72,96000.0,29.75,29.77,29.72,29.72,96000.0
2010-03-25 15:30:00,29.72,29.73,29.65,29.65,115400.0,29.72,29.73,29.65,29.65,115400.0
2010-03-25 15:40:00,29.65,29.67,29.59,29.59,195700.0,29.65,29.67,29.59,29.59,195700.0
2010-03-25 15:50:00,29.59,29.6,29.48,29.49,221500.0,29.59,29.6,29.48,29.49,221500.0
2010-03-26 09:30:00,29.37,29.7,29.37,29.67,66400.0,29.37,29.7,29.37,29.67,66400.0
2010-03-26 09:40:00,29.66,29.73,29.63,29.71,54500.0,29.66,29.73,29.63,29.71,54500.0
2010-03-26 09:50:00,29.72,29.76,29.67,29.69,102700.0,29.72,29.76,29.67,29.69,102700.0
2010-03-26 10:00:00,29.68,29.7,29.63,29.65,134400.0,29.68,29.7,29.63,29.65,134400.0
2010-03-26 10:10:00,29.65,29.65,29.56,29.6,106700.0,29.65,29.65,29.56,29.6,106700.0
2010-03-26 10:20:00,29.6,29.61,29.56,29.61,47900.0,29.6,29.61,29.56,29.61,47900.0
2010-03-26 10:30:00,29.61,29.62,29.58,29.61,47000.0,29.61,29.62,29.58,29.61,47000.0
2010-03-26 10:40:00,29.61,29.62,29.59,29.6,40200.0,29.61,29.62,29.59,29.6,40200.0
2010-03-26 10:50:00,29.6,29.63,29.56,29.6,46700.0,29.6,29.63,29.56,29.6,46700.0
2010-03-26 11:00:00,29.59,29.62,29.56,29.58,57500.0,29.59,29.62,29.56,29.58,57500.0
2010-03-26 11:10:00,29.58,29.63,29.58,29.61,58900.0,29.58,29.63,29.58,29.61,58900.0
2010-03-26 11:20:00,29.61,29.63,29.58,29.59,35300.0,29.61,29.63,29.58,29.59,35300.0
2010-03-26 11:30:00,29.58,29.63,29.57,29.59,60500.0,29.58,29.63,29.57,29.59,60500.0
2010-03-26 11:40:00,29.58,29.6,29.57,29.58,24800.0,29.58,29.6,29.57,29.58,24800.0
2010-03-26 11:50:00,29.58,29.6,29.57,29.57,28900.0,29.58,29.6,29.57,29.57,28900.0
2010-03-26 12:00:00,29.58,29.61,29.57,29.58,33200.0,29.58,29.61,29.57,29.58,33200.0
2010-03-26 12:10:00,29.57,29.59,29.56,29.58,14300.0,29.57,29.59,29.56,29.58,14300.0
2010-03-26 12:20:00,29.58,29.58,29.5,29.53,84700.0,29.58,29.58,29.5,29.53,84700.0
2010-03-26 12:30:00,29.53,29.55,29.48,29.49,37500.0,29.53,29.55,29.48,29.49,37500.0
2010-03-26 12:40:00,29.5,29.5,29.44,29.44,93900.0,29.5,29.5,29.44,29.44,93900.0
2010-03-26 12:50:00,29.44,29.47,29.39,29.43,44300.0,29.44,29.47,29.39,29.43,44300.0
2010-03-26 13:00:00,29.43,29.45,29.31,29.31,118100.0,29.43,29.45,29.31,29.31,118100.0
2010-03-26 13:10:00,29.31,29.32,29.26,29.27,79600.0,29.31,29.32,29.26,29.27,79600.0
2010-03-26 13:20:00,29.27,29.3,29.26,29.29,53600.0,29.27,29.3,29.26,29.29,53600.0
2010-03-26 13:30:00,29.29,29.3,29.23,29.29,59600.0,29.29,29.3,29.23,29.29,59600.0
2010-03-26 13:40:00,29.3,29.32,29.27,29.31,65600.0,29.3,29.32,29.27,29.31,65600.0
2010-03-26 13:50:00,29.32,29.34,29.31,29.34,25600.0,29.32,29.34,29.31,29.34,25600.0
2010-03-26 14:00:00,29.33,29.4,29.29,29.4,95400.0,29.33,29.4,29.29,29.4,95400.0
2010-03-26 14:10:00,29.4,29.43,29.37,29.42,32400.0,29.4,29.43,29.37,29.42,32400.0
2010-03-26 14:20:00,29.42,29.5,29.39,29.5,38700.0,29.42,29.5,29.39,29.5,38700.0
2010-03-26 14:30:00,29.5,29.52,29.45,29.51,44800.0,29.5,29.52,29.45,29.51,44800.0
2010-03-26 14:40:00,29.51,29.52,29.46,29.48,57800.0,29.51,29.52,29.46,29.48,57800.0
2010-03-26 14:50:00,29.48,29.51,29.46,29.49,77400.0,29.48,29.51,29.46,29.49,77400.0
2010-03-26 15:00:00,29.49,29.5,29.45,29.45,49700.0,29.49,29.5,29.45,29.45,49700.0
2010-03-26 15:10:00,29.46,29.5,29.44,29.49,69300.0,29.46,29.5,29.44,29.49,69300.0
2010-03-26 15:20:00,29.49,29.5,29.44,29.47,68400.0,29.49,29.5,29.44,29.47,68400.0
2010-03-26 15:30:00,29.47,29.5,29.45,29.5,54700.0,29.47,29.5,29.45,29.5,54700.0
2010-03-26 15:40:00,29.5,29.51,29.47,29.5,72600.0,29.5,29.51,29.47,29.5,72600.0
2010-03-26 15:50:00,29.5,29.52,29.48,29.52,110700.0,29.5,29.52,29.48,29.52,110700.0
2010-03-29 09:30:00,29.63,29.69,29.52,29.67,34300.0,29.63,29.69,29.52,29.67,34300.0
2010-03-29 09:40:00,29.67,29.72,29.67,29.72,43700.0,29.67,29.72,29.67,29.72,43700.0
2010-03-29 09:50:00,29.71,29.75,29.66,29.68,70200.0,29.71,29.75,29.66,29.68,70200.0
2010-03-29 10:00:00,29.67,29.67,29.52,29.55,265600.0,29.67,29.67,29.52,29.55,265600.0
2010-03-29 10:10:00,29.55,29.63,29.55,29.56,35400.0,29.55,29.63,29.55,29.56,35400.0
2010-03-29 10:20:00,29.57,29.59,29.52,29.59,34100.0,29.57,29.59,29.52,29.59,34100.0
2010-03-29 10:30:00,29.58,29.64,29.53,29.64,43100.0,29.58,29.64,29.53,29.64,43100.0
2010-03-29 10:40:00,29.64,29.65,29.59,29.6,25800.0,29.64,29.65,29.59,29.6,25800.0
2010-03-29 10:50:00,29.6,29.63,29.59,29.63,18900.0,29.6,29.63,29.59,29.63,18900.0
2010-03-29 11:00:00,29.63,29.64,29.6,29.64,19600.0,29.63,29.64,29.6,29.64,19600.0
2010-03-29 11:10:00,29.64,29.66,29.59,29.61,24600.0,29.64,29.66,29.59,29.61,24600.0
2010-03-29 11:20:00,29.61,29.7,29.61,29.68,32800.0,29.61,29.7,29.61,29.68,32800.0
2010-03-29 11:30:00,29.69,29.7,29.66,29.7,50800.0,29.69,29.7,29.66,29.7,50800.0
2010-03-29 11:40:00,29.69,29.72,29.64,29.65,63600.0,29.69,29.72,29.64,29.65,63600.0
2010-03-29 11:50:00,29.64,29.65,29.62,29.62,9300.0,29.64,29.65,29.62,29.62,9300.0
2010-03-29 12:00:00,29.62,29.63,29.61,29.61,16300.0,29.62,29.63,29.61,29.61,16300.0
2010-03-29 12:10:00,29.61,29.62,29.61,29.61,10000.0,29.61,29.62,29.61,29.61,10000.0
2010-03-29 12:20:00,29.61,29.61,29.59,29.6,25200.0,29.61,29.61,29.59,29.6,25200.0
2010-03-29 12:30:00,29.6,29.63,29.59,29.59,11000.0,29.6,29.63,29.59,29.59,11000.0
2010-03-29 12:40:00,29.6,29.61,29.52,29.56,55400.0,29.6,29.61,29.52,29.56,55400.0
2010-03-29 12:50:00,29.56,29.59,29.55,29.57,50500.0,29.56,29.59,29.55,29.57,50500.0
2010-03-29 13:00:00,29.57,29.6,29.57,29.6,23000.0,29.57,29.6,29.57,29.6,23000.0
2010-03-29 13:10:00,29.6,29.64,29.6,29.63,33200.0,29.6,29.64,29.6,29.63,33200.0
2010-03-29 13:20:00,29.64,29.66,29.63,29.64,19800.0,29.64,29.66,29.63,29.64,19800.0
2010-03-29 13:30:00,29.64,29.66,29.6,29.61,30800.0,29.64,29.66,29.6,29.61,30800.0
2010-03-29 13:40:00,29.61,29.62,29.6,29.6,53400.0,29.61,29.62,29.6,29.6,53400.0
2010-03-29 13:50:00,29.59,29.61,29.58,29.59,48800.0,29.59,29.61,29.58,29.59,48800.0
2010-03-29 14:00:00,29.58,29.6,29.57,29.59,34500.0,29.58,29.6,29.57,29.59,34500.0
2010-03-29 14:10:00,29.59,29.6,29.58,29.58,24400.0,29.59,29.6,29.58,29.58,24400.0
2010-03-29 14:20:00,29.58,29.58,29.48,29.5,100500.0,29.58,29.58,29.48,29.5,100500.0
2010-03-29 14:30:00,29.51,29.53,29.48,29.49,72700.0,29.51,29.53,29.48,29.49,72700.0
2010-03-29 14:40:00,29.5,29.52,29.44,29.47,83800.0,29.5,29.52,29.44,29.47,83800.0
2010-03-29 14:50:00,29.47,29.5,29.46,29.5,60400.0,29.47,29.5,29.46,29.5,60400.0
2010-03-29 15:00:00,29.5,29.57,29.5,29.57,46300.0,29.5,29.57,29.5,29.57,46300.0
2010-03-29 15:10:00,29.57,29.57,29.49,29.5,52700.0,29.57,29.57,29.49,29.5,52700.0
2010-03-29 15:20:00,29.5,29.6,29.5,29.59,49200.0,29.5,29.6,29.5,29.59,49200.0
2010-03-29 15:30:00,29.59,29.6,29.55,29.55,37700.0,29.59,29.6,29.55,29.55,37700.0
2010-03-29 15:40:00,29.56,29.58,29.56,29.56,53800.0,29.56,29.58,29.56,29.56,53800.0
2010-03-29 15:50:00,29.56,29.59,29.55,29.56,129100.0,29.56,29.59,29.55,29.56,129100.0
2010-03-30 09:30:00,29.56,29.58,29.42,29.43,51500.0,29.56,29.58,29.42,29.43,51500.0
2010-03-30 09:40:00,29.43,29.43,29.34,29.39,60800.0,29.43,29.43,29.34,29.39,60800.0
2010-03-30 09:50:00,29.4,29.49,29.4,29.47,47400.0,29.4,29.49,29.4,29.47,47400.0
2010-03-30 10:00:00,29.47,29.49,29.38,29.39,47800.0,29.47,29.49,29.38,29.39,47800.0
2010-03-30 10:10:00,29.39,29.4,29.3,29.31,44300.0,29.39,29.4,29.3,29.31,44300.0
2010-03-30 10:20:00,29.31,29.33,29.21,29.25,102000.0,29.31,29.33,29.21,29.25,102000.0
2010-03-30 10:30:00,29.26,29.27,29.16,29.16,124900.0,29.26,29.27,29.16,29.16,124900.0
2010-03-30 10:40:00,29.16,29.18,29.14,29.17,96600.0,29.16,29.18,29.14,29.17,96600.0
2010-03-30 10:50:00,29.18,29.26,29.17,29.23,46900.0,29.18,29.26,29.17,29.23,46900.0
2010-03-30 11:00:00,29.23,29.23,29.08,29.11,55800.0,29.23,29.23,29.08,29.11,55800.0
2010-03-30 11:10:00,29.11,29.15,29.09,29.12,39100.0,29.11,29.15,29.09,29.12,39100.0
2010-03-30 11:20:00,29.12,29.14,29.1,29.13,48300.0,29.12,29.14,29.1,29.13,48300.0
2010-03-30 11:30:00,29.13,29.22,29.13,29.21,64800.0,29.13,29.22,29.13,29.21,64800.0
2010-03-30 11:40:00,29.22,29.32,29.22,29.32,25900.0,29.22,29.32,29.22,29.32,25900.0
2010-03-30 11:50:00,29.32,29.36,29.32,29.36,23800.0,29.32,29.36,29.32,29.36,23800.0
2010-03-30 12:00:00,29.36,29.43,29.36,29.42,84200.0,29.36,29.43,29.36,29.42,84200.0
2010-03-30 12:10:00,29.42,29.43,29.33,29.34,30600.0,29.42,29.43,29.33,29.34,30600.0
2010-03-30 12:20:00,29.35,29.4,29.34,29.4,20500.0,29.35,29.4,29.34,29.4,20500.0
2010-03-30 12:30:00,29.4,29.4,29.36,29.36,30200.0,29.4,29.4,29.36,29.36,30200.0
2010-03-30 12:40:00,29.37,29.37,29.35,29.36,18600.0,29.37,29.37,29.35,29.36,18600.0
2010-03-30 12:50:00,29.35,29.42,29.35,29.42,24500.0,29.35,29.42,29.35,29.42,24500.0
2010-03-30 13:00:00,29.42,29.42,29.38,29.4,28800.0,29.42,29.42,29.38,29.4,28800.0
2010-03-30 13:10:00,29.41,29.41,29.36,29.38,37500.0,29.41,29.41,29.36,29.38,37500.0
2010-03-30 13:20:00,29.38,29.38,29.34,29.35,23300.0,29.38,29.38,29.34,29.35,23300.0
2010-03-30 13:30:00,29.35,29.35,29.28,29.28,27600.0,29.35,29.35,29.28,29.28,27600.0
2010-03-30 13:40:00,29.28,29.29,29.24,29.27,52400.0,29.28,29.29,29.24,29.27,52400.0
2010-03-30 13:50:00,29.28,29.31,29.27,29.28,35700.0,29.28,29.31,29.27,29.28,35700.0
2010-03-30 14:00:00,29.29,29.3,29.26,29.28,22300.0,29.29,29.3,29.26,29.28,22300.0
2010-03-30 14:10:00,29.28,29.31,29.26,29.27,21000.0,29.28,29.31,29.26,29.27,21000.0
2010-03-30 14:20:00,29.27,29.31,29.27,29.31,16000.0,29.27,29.31,29.27,29.31,16000.0
2010-03-30 14:30:00,29.32,29.38,29.31,29.37,25800.0,29.32,29.38,29.31,29.37,25800.0
2010-03-30 14:40:00,29.37,29.39,29.37,29.39,21300.0,29.37,29.39,29.37,29.39,21300.0
2010-03-30 14:50:00,29.38,29.4,29.35,29.35,96900.0,29.38,29.4,29.35,29.35,96900.0
2010-03-30 15:00:00,29.36,29.37,29.35,29.36,33600.0,29.36,29.37,29.35,29.36,33600.0
2010-03-30 15:10:00,29.36,29.41,29.36,29.4,44100.0,29.36,29.41,29.36,29.4,44100.0
2010-03-30 15:20:00,29.4,29.46,29.39,29.45,97200.0,29.4,29.46,29.39,29.45,97200.0
2010-03-30 15:30:00,29.45,29.46,29.41,29.42,166800.0,29.45,29.46,29.41,29.42,166800.0
2010-03-30 15:40:00,29.42,29.46,29.41,29.45,130100.0,29.42,29.46,29.41,29.45,130100.0
2010-03-30 15:50:00,29.45,29.45,29.4,29.4,211400.0,29.45,29.45,29.4,29.4,211400.0
2010-03-31 09:30:00,29.2,29.35,29.16,29.32,64600.0,29.2,29.35,29.16,29.32,64600.0
2010-03-31 09:40:00,29.32,29.34,29.13,29.15,47900.0,29.32,29.34,29.13,29.15,47900.0
2010-03-31 09:50:00,29.15,29.26,29.15,29.26,17300.0,29.15,29.26,29.15,29.26,17300.0
2010-03-31 10:00:00,29.25,29.37,29.24,29.37,22300.0,29.25,29.37,29.24,29.37,22300.0
2010-03-31 10:10:00,29.35,29.46,29.33,29.44,44100.0,29.35,29.46,29.33,29.44,44100.0
2010-03-31 10:20:00,29.44,29.52,29.43,29.51,37000.0,29.44,29.52,29.43,29.51,37000.0
2010-03-31 10:30:00,29.51,29.53,29.5,29.52,26600.0,29.51,29.53,29.5,29.52,26600.0
2010-03-31 10:40:00,29.53,29.53,29.45,29.48,33400.0,29.53,29.53,29.45,29.48,33400.0
2010-03-31 10:50:00,29.48,29.54,29.47,29.52,29300.0,29.48,29.54,29.47,29.52,29300.0
2010-03-31 11:00:00,29.52,29.52,29.43,29.47,27100.0,29.52,29.52,29.43,29.47,27100.0
2010-03-31 11:10:00,29.48,29.49,29.38,29.4,38600.0,29.48,29.49,29.38,29.4,38600.0
2010-03-31 11:20:00,29.4,29.48,29.39,29.46,29500.0,29.4,29.48,29.39,29.46,29500.0
2010-03-31 11:30:00,29.46,29.5,29.44,29.46,37400.0,29.46,29.5,29.44,29.46,37400.0
2010-03-31 11:40:00,29.47,29.54,29.47,29.51,30300.0,29.47,29.54,29.47,29.51,30300.0
2010-03-31 11:50:00,29.52,29.52,29.5,29.5,17300.0,29.52,29.52,29.5,29.5,17300.0
2010-03-31 12:00:00,29.5,29.51,29.5,29.51,10800.0,29.5,29.51,29.5,29.51,10800.0
2010-03-31 12:10:00,29.51,29.52,29.5,29.52,17200.0,29.51,29.52,29.5,29.52,17200.0
2010-03-31 12:20:00,29.52,29.54,29.5,29.5,23800.0,29.52,29.54,29.5,29.5,23800.0
2010-03-31 12:30:00,29.51,29.51,29.46,29.5,31800.0,29.51,29.51,29.46,29.5,31800.0
2010-03-31 12:40:00,29.5,29.5,29.45,29.48,19700.0,29.5,29.5,29.45,29.48,19700.0
2010-03-31 12:50:00,29.48,29.5,29.46,29.46,20300.0,29.48,29.5,29.46,29.46,20300.0
2010-03-31 13:00:00,29.47,29.5,29.47,29.49,15600.0,29.47,29.5,29.47,29.49,15600.0
2010-03-31 13:10:00,29.49,29.49,29.48,29.49,13900.0,29.49,29.49,29.48,29.49,13900.0
2010-03-31 13:20:00,29.49,29.5,29.44,29.5,31400.0,29.49,29.5,29.44,29.5,31400.0
2010-03-31 13:30:00,29.5,29.51,29.49,29.51,12500.0,29.5,29.51,29.49,29.51,12500.0
2010-03-31 13:40:00,29.51,29.55,29.51,29.55,22100.0,29.51,29.55,29.51,29.55,22100.0
2010-03-31 13:50:00,29.54,29.56,29.52,29.55,33700.0,29.54,29.56,29.52,29.55,33700.0
2010-03-31 14:00:00,29.56,29.59,29.55,29.59,27300.0,29.56,29.59,29.55,29.59,27300.0
2010-03-31 14:10:00,29.58,29.59,29.56,29.56,22000.0,29.58,29.59,29.56,29.56,22000.0
2010-03-31 14:20:00,29.57,29.6,29.56,29.59,31400.0,29.57,29.6,29.56,29.59,31400.0
2010-03-31 14:30:00,29.59,29.6,29.55,29.55,29500.0,29.59,29.6,29.55,29.55,29500.0
2010-03-31 14:40:00,29.55,29.55,29.43,29.43,45400.0,29.55,29.55,29.43,29.43,45400.0
2010-03-31 14:50:00,29.44,29.45,29.36,29.39,85600.0,29.44,29.45,29.36,29.39,85600.0
2010-03-31 15:00:00,29.4,29.43,29.37,29.4,61000.0,29.4,29.43,29.37,29.4,61000.0
2010-03-31 15:10:00,29.4,29.42,29.38,29.39,56200.0,29.4,29.42,29.38,29.39,56200.0
2010-03-31 15:20:00,29.4,29.44,29.34,29.44,69400.0,29.4,29.44,29.34,29.44,69400.0
2010-03-31 15:30:00,29.44,29.46,29.41,29.43,61500.0,29.44,29.46,29.41,29.43,61500.0
2010-03-31 15:40:00,29.43,29.43,29.34,29.37,99400.0,29.43,29.43,29.34,29.37,99400.0
2010-03-31 15:50:00,29.37,29.42,29.34,29.42,233800.0,29.37,29.42,29.34,29.42,233800.0
2010-04-01 09:30:00,28.77,29.38,28.7,29.38,474500.0,28.77,29.38,28.7,29.38,474500.0
2010-04-01 09:40:00,29.38,29.59,29.38,29.46,170300.0,29.38,29.59,29.38,29.46,170300.0
2010-04-01 09:50:00,29.47,29.5,29.43,29.44,71700.0,29.47,29.5,29.43,29.44,71700.0
2010-04-01 10:00:00,29.44,29.51,29.32,29.33,82800.0,29.44,29.51,29.32,29.33,82800.0
2010-04-01 10:10:00,29.33,29.35,29.24,29.27,170800.0,29.33,29.35,29.24,29.27,170800.0
2010-04-01 10:20:00,29.28,29.28,29.11,29.17,128000.0,29.28,29.28,29.11,29.17,128000.0
2010-04-01 10:30:00,29.17,29.19,29.11,29.12,91300.0,29.17,29.19,29.11,29.12,91300.0
2010-04-01 10:40:00,29.12,29.22,29.11,29.2,71600.0,29.12,29.22,29.11,29.2,71600.0
2010-04-01 10:50:00,29.2,29.21,29.13,29.14,41400.0,29.2,29.21,29.13,29.14,41400.0
2010-04-01 11:00:00,29.14,29.15,29.09,29.1,36000.0,29.14,29.15,29.09,29.1,36000.0
2010-04-01 11:10:00,29.1,29.1,29.02,29.05,65300.0,29.1,29.1,29.02,29.05,65300.0
2010-04-01 11:20:00,29.06,29.2,29.06,29.2,55100.0,29.06,29.2,29.06,29.2,55100.0
2010-04-01 11:30:00,29.2,29.25,29.17,29.25,167500.0,29.2,29.25,29.17,29.25,167500.0
2010-04-01 11:40:00,29.25,29.31,29.25,29.3,57200.0,29.25,29.31,29.25,29.3,57200.0
2010-04-01 11:50:00,29.3,29.31,29.29,29.29,15600.0,29.3,29.31,29.29,29.29,15600.0
2010-04-01 12:00:00,29.29,29.29,29.25,29.25,22600.0,29.29,29.29,29.25,29.25,22600.0
2010-04-01 12:10:00,29.25,29.26,29.18,29.18,32700.0,29.25,29.26,29.18,29.18,32700.0
2010-04-01 12:20:00,29.18,29.19,29.15,29.15,14800.0,29.18,29.19,29.15,29.15,14800.0
2010-04-01 12:30:00,29.16,29.2,29.16,29.2,32300.0,29.16,29.2,29.16,29.2,32300.0
2010-04-01 12:40:00,29.19,29.21,29.17,29.18,22000.0,29.19,29.21,29.17,29.18,22000.0
2010-04-01 12:50:00,29.19,29.23,29.18,29.22,23700.0,29.19,29.23,29.18,29.22,23700.0
2010-04-01 13:00:00,29.22,29.24,29.22,29.23,17000.0,29.22,29.24,29.22,29.23,17000.0
2010-04-01 13:10:00,29.23,29.24,29.18,29.18,26000.0,29.23,29.24,29.18,29.18,26000.0
2010-04-01 13:20:00,29.17,29.19,29.17,29.18,10300.0,29.17,29.19,29.17,29.18,10300.0
2010-04-01 13:30:00,29.18,29.18,29.15,29.15,27700.0,29.18,29.18,29.15,29.15,27700.0
2010-04-01 13:40:00,29.15,29.15,28.99,29.0,170800.0,29.15,29.15,28.99,29.0,170800.0
2010-04-01 13:50:00,29.01,29.01,28.91,28.97,312400.0,29.01,29.01,28.91,28.97,312400.0
2010-04-01 14:00:00,28.97,29.0,28.92,28.94,52600.0,28.97,29.0,28.92,28.94,52600.0
2010-04-01 14:10:00,28.94,28.97,28.92,28.97,55300.0,28.94,28.97,28.92,28.97,55300.0
2010-04-01 14:20:00,28.97,28.98,28.9,28.9,160100.0,28.97,28.98,28.9,28.9,160100.0
2010-04-01 14:30:00,28.91,28.92,28.77,28.79,94700.0,28.91,28.92,28.77,28.79,94700.0
2010-04-01 14:40:00,28.78,28.83,28.75,28.83,39500.0,28.78,28.83,28.75,28.83,39500.0
2010-04-01 14:50:00,28.83,28.94,28.82,28.94,43700.0,28.83,28.94,28.82,28.94,43700.0
2010-04-01 15:00:00,28.94,28.98,28.89,28.96,78700.0,28.94,28.98,28.89,28.96,78700.0
2010-04-01 15:10:00,28.97,28.98,28.94,28.95,42400.0,28.97,28.98,28.94,28.95,42400.0
2010-04-01 15:20:00,28.94,29.0,28.94,28.98,44400.0,28.94,29.0,28.94,28.98,44400.0
2010-04-01 15:30:00,28.98,29.08,28.97,29.06,95100.0,28.98,29.08,28.97,29.06,95100.0
2010-04-01 15:40:00,29.07,29.15,29.07,29.14,145600.0,29.07,29.15,29.07,29.14,145600.0
2010-04-01 15:50:00,29.14,29.18,29.1,29.18,257400.0,29.14,29.18,29.1,29.18,257400.0
2010-04-05 09:30:00,29.3,29.4,29.2,29.4,120000.0,29.3,29.4,29.2,29.4,120000.0
2010-04-05 09:40:00,29.42,29.49,29.4,29.49,60600.0,29.42,29.49,29.4,29.49,60600.0
2010-04-05 09:50:00,29.49,29.65,29.48,29.6,128300.0,29.49,29.65,29.48,29.6,128300.0
2010-04-05 10:00:00,29.6,29.74,29.6,29.73,172100.0,29.6,29.74,29.6,29.73,172100.0
2010-04-05 10:10:00,29.73,29.87,29.71,29.86,104200.0,29.73,29.87,29.71,29.86,104200.0
2010-04-05 10:20:00,29.86,30.13,29.85,30.09,382000.0,29.86,30.13,29.85,30.09,382000.0
2010-04-05 10:30:00,30.08,30.23,30.07,30.2,166300.0,30.08,30.23,30.07,30.2,166300.0
2010-04-05 10:40:00,30.2,30.3,30.19,30.27,91700.0,30.2,30.3,30.19,30.27,91700.0
2010-04-05 10:50:00,30.27,30.36,30.21,30.21,124700.0,30.27,30.36,30.21,30.21,124700.0
2010-04-05 11:00:00,30.22,30.26,30.17,30.19,91100.0,30.22,30.26,30.17,30.19,91100.0
2010-04-05 11:10:00,30.19,30.19,30.12,30.13,150500.0,30.19,30.19,30.12,30.13,150500.0
2010-04-05 11:20:00,30.13,30.15,30.12,30.14,80200.0,30.13,30.15,30.12,30.14,80200.0
2010-04-05 11:30:00,30.14,30.15,30.09,30.13,48600.0,30.14,30.15,30.09,30.13,48600.0
2010-04-05 11:40:00,30.13,30.14,30.07,30.07,51300.0,30.13,30.14,30.07,30.07,51300.0
2010-04-05 11:50:00,30.08,30.1,30.04,30.05,57400.0,30.08,30.1,30.04,30.05,57400.0
2010-04-05 12:00:00,30.06,30.09,30.05,30.09,22400.0,30.06,30.09,30.05,30.09,22400.0
2010-04-05 12:10:00,30.09,30.09,30.05,30.07,20300.0,30.09,30.09,30.05,30.07,20300.0
2010-04-05 12:20:00,30.07,30.1,30.06,30.06,40000.0,30.07,30.1,30.06,30.06,40000.0
2010-04-05 12:30:00,30.06,30.09,30.05,30.08,38700.0,30.06,30.09,30.05,30.08,38700.0
2010-04-05 12:40:00,30.08,30.09,30.05,30.06,37800.0,30.08,30.09,30.05,30.06,37800.0
2010-04-05 12:50:00,30.06,30.06,30.02,30.03,28800.0,30.06,30.06,30.02,30.03,28800.0
2010-04-05 13:00:00,30.03,30.04,29.99,30.0,44700.0,30.03,30.04,29.99,30.0,44700.0
2010-04-05 13:10:00,29.99,30.02,29.97,30.02,42500.0,29.99,30.02,29.97,30.02,42500.0
2010-04-05 13:20:00,30.01,30.05,30.0,30.04,23800.0,30.01,30.05,30.0,30.04,23800.0
2010-04-05 13:30:00,30.03,30.09,30.03,30.03,59700.0,30.03,30.09,30.03,30.03,59700.0
2010-04-05 13:40:00,30.03,30.08,30.03,30.04,23400.0,30.03,30.08,30.03,30.04,23400.0
2010-04-05 13:50:00,30.05,30.08,30.04,30.05,46700.0,30.05,30.08,30.04,30.05,46700.0
2010-04-05 14:00:00,30.05,30.13,30.04,30.13,41500.0,30.05,30.13,30.04,30.13,41500.0
2010-04-05 14:10:00,30.13,30.14,30.09,30.1,49100.0,30.13,30.14,30.09,30.1,49100.0
2010-04-05 14:20:00,30.1,30.14,30.08,30.12,63900.0,30.1,30.14,30.08,30.12,63900.0
2010-04-05 14:30:00,30.11,30.15,30.09,30.14,95200.0,30.11,30.15,30.09,30.14,95200.0
2010-04-05 14:40:00,30.14,30.16,30.1,30.16,67800.0,30.14,30.16,30.1,30.16,67800.0
2010-04-05 14:50:00,30.17,30.17,30.09,30.09,43200.0,30.17,30.17,30.09,30.09,43200.0
2010-04-05 15:00:00,30.08,30.12,30.08,30.08,45200.0,30.08,30.12,30.08,30.08,45200.0
2010-04-05 15:10:00,30.08,30.14,30.08,30.13,65500.0,30.08,30.14,30.08,30.13,65500.0
2010-04-05 15:20:00,30.14,30.19,30.13,30.15,65400.0,30.14,30.19,30.13,30.15,65400.0
2010-04-05 15:30:00,30.15,30.17,30.13,30.16,122100.0,30.15,30.17,30.13,30.16,122100.0
2010-04-05 15:40:00,30.16,30.2,30.15,30.19,115400.0,30.16,30.2,30.15,30.19,115400.0
2010-04-05 15:50:00,30.19,30.21,30.1,30.17,415100.0,30.19,30.21,30.1,30.17,415100.0
2010-04-06 09:30:00,30.3,30.3,29.98,29.99,65300.0,30.3,30.3,29.98,29.99,65300.0
2010-04-06 09:40:00,29.99,30.02,29.94,30.0,50400.0,29.99,30.02,29.94,30.0,50400.0
2010-04-06 09:50:00,29.99,30.14,29.94,30.12,113400.0,29.99,30.14,29.94,30.12,113400.0
2010-04-06 10:00:00,30.12,30.16,30.08,30.16,148500.0,30.12,30.16,30.08,30.16,148500.0
2010-04-06 10:10:00,30.15,30.21,30.15,30.17,97800.0,30.15,30.21,30.15,30.17,97800.0
2010-04-06 10:20:00,30.16,30.22,30.14,30.22,63100.0,30.16,30.22,30.14,30.22,63100.0
2010-04-06 10:30:00,30.21,30.3,30.2,30.2,77800.0,30.21,30.3,30.2,30.2,77800.0
2010-04-06 10:40:00,30.2,30.25,30.2,30.2,70300.0,30.2,30.25,30.2,30.2,70300.0
2010-04-06 10:50:00,30.2,30.21,30.17,30.17,118500.0,30.2,30.21,30.17,30.17,118500.0
2010-04-06 11:00:00,30.17,30.19,30.12,30.12,102500.0,30.17,30.19,30.12,30.12,102500.0
2010-04-06 11:10:00,30.12,30.13,30.08,30.11,66900.0,30.12,30.13,30.08,30.11,66900.0
2010-04-06 11:20:00,30.12,30.25,30.12,30.25,47100.0,30.12,30.25,30.12,30.25,47100.0
2010-04-06 11:30:00,30.25,30.3,30.23,30.29,55100.0,30.25,30.3,30.23,30.29,55100.0
2010-04-06 11:40:00,30.28,30.33,30.28,30.29,41300.0,30.28,30.33,30.28,30.29,41300.0
2010-04-06 11:50:00,30.29,30.36,30.29,30.36,49000.0,30.29,30.36,30.29,30.36,49000.0
2010-04-06 12:00:00,30.36,30.44,30.35,30.43,82900.0,30.36,30.44,30.35,30.43,82900.0
2010-04-06 12:10:00,30.42,30.42,30.38,30.41,77200.0,30.42,30.42,30.38,30.41,77200.0
2010-04-06 12:20:00,30.41,30.41,30.37,30.37,38700.0,30.41,30.41,30.37,30.37,38700.0
2010-04-06 12:30:00,30.37,30.4,30.37,30.37,30200.0,30.37,30.4,30.37,30.37,30200.0
2010-04-06 12:40:00,30.37,30.39,30.37,30.37,24300.0,30.37,30.39,30.37,30.37,24300.0
2010-04-06 12:50:00,30.38,30.39,30.36,30.38,19300.0,30.38,30.39,30.36,30.38,19300.0
2010-04-06 13:00:00,30.38,30.4,30.37,30.39,27000.0,30.38,30.4,30.37,30.39,27000.0
2010-04-06 13:10:00,30.38,30.39,30.36,30.36,14400.0,30.38,30.39,30.36,30.36,14400.0
2010-04-06 13:20:00,30.36,30.4,30.36,30.36,42200.0,30.36,30.4,30.36,30.36,42200.0
2010-04-06 13:30:00,30.36,30.39,30.36,30.38,30900.0,30.36,30.39,30.36,30.38,30900.0
2010-04-06 13:40:00,30.37,30.41,30.37,30.39,25900.0,30.37,30.41,30.37,30.39,25900.0
2010-04-06 13:50:00,30.4,30.45,30.39,30.45,133300.0,30.4,30.45,30.39,30.45,133300.0
2010-04-06 14:00:00,30.45,30.55,30.44,30.54,110000.0,30.45,30.55,30.44,30.54,110000.0
2010-04-06 14:10:00,30.55,30.76,30.54,30.76,276300.0,30.55,30.76,30.54,30.76,276300.0
2010-04-06 14:20:00,30.76,31.0,30.7,30.93,786200.0,30.76,31.0,30.7,30.93,786200.0
2010-04-06 14:30:00,30.93,30.99,30.88,30.93,256900.0,30.93,30.99,30.88,30.93,256900.0
2010-04-06 14:40:00,30.94,30.94,30.87,30.88,139800.0,30.94,30.94,30.87,30.88,139800.0
2010-04-06 14:50:00,30.88,30.94,30.88,30.91,96100.0,30.88,30.94,30.88,30.91,96100.0
2010-04-06 15:00:00,30.92,30.95,30.88,30.88,151000.0,30.92,30.95,30.88,30.88,151000.0
2010-04-06 15:10:00,30.89,30.92,30.88,30.9,271500.0,30.89,30.92,30.88,30.9,271500.0
2010-04-06 15:20:00,30.9,30.91,30.83,30.84,201700.0,30.9,30.91,30.83,30.84,201700.0
2010-04-06 15:30:00,30.84,30.91,30.83,30.9,180600.0,30.84,30.91,30.83,30.9,180600.0
2010-04-06 15:40:00,30.91,30.93,30.89,30.92,180500.0,30.91,30.93,30.89,30.92,180500.0
2010-04-06 15:50:00,30.92,30.95,30.88,30.88,519900.0,30.92,30.95,30.88,30.88,519900.0
2010-04-07 09:30:00,30.66,30.83,30.66,30.73,113400.0,30.66,30.83,30.66,30.73,113400.0
2010-04-07 09:40:00,30.72,30.84,30.68,30.81,84300.0,30.72,30.84,30.68,30.81,84300.0
2010-04-07 09:50:00,30.8,30.84,30.66,30.66,215800.0,30.8,30.84,30.66,30.66,215800.0
2010-04-07 10:00:00,30.66,30.7,30.59,30.59,149400.0,30.66,30.7,30.59,30.59,149400.0
2010-04-07 10:10:00,30.59,30.68,30.59,30.67,87200.0,30.59,30.68,30.59,30.67,87200.0
2010-04-07 10:20:00,30.67,30.67,30.58,30.59,51500.0,30.67,30.67,30.58,30.59,51500.0
2010-04-07 10:30:00,30.59,30.59,30.52,30.54,115900.0,30.59,30.59,30.52,30.54,115900.0
2010-04-07 10:40:00,30.54,30.55,30.43,30.48,83600.0,30.54,30.55,30.43,30.48,83600.0
2010-04-07 10:50:00,30.48,30.55,30.48,30.54,209400.0,30.48,30.55,30.48,30.54,209400.0
2010-04-07 11:00:00,30.55,30.59,30.47,30.58,66700.0,30.55,30.59,30.47,30.58,66700.0
2010-04-07 11:10:00,30.59,30.6,30.54,30.57,142900.0,30.59,30.6,30.54,30.57,142900.0
2010-04-07 11:20:00,30.57,30.59,30.53,30.59,91200.0,30.57,30.59,30.53,30.59,91200.0
2010-04-07 11:30:00,30.59,30.6,30.5,30.51,95300.0,30.59,30.6,30.5,30.51,95300.0
2010-04-07 11:40:00,30.52,30.57,30.49,30.57,42100.0,30.52,30.57,30.49,30.57,42100.0
2010-04-07 11:50:00,30.57,30.6,30.53,30.55,52900.0,30.57,30.6,30.53,30.55,52900.0
2010-04-07 12:00:00,30.55,30.6,30.55,30.57,21900.0,30.55,30.6,30.55,30.57,21900.0
2010-04-07 12:10:00,30.57,30.6,30.55,30.57,14200.0,30.57,30.6,30.55,30.57,14200.0
2010-04-07 12:20:00,30.57,30.62,30.57,30.6,32300.0,30.57,30.62,30.57,30.6,32300.0
2010-04-07 12:30:00,30.59,30.62,30.59,30.62,22700.0,30.59,30.62,30.59,30.62,22700.0
2010-04-07 12:40:00,30.62,30.65,30.6,30.6,30800.0,30.62,30.65,30.6,30.6,30800.0
2010-04-07 12:50:00,30.6,30.65,30.6,30.65,22200.0,30.6,30.65,30.6,30.65,22200.0
2010-04-07 13:00:00,30.65,30.66,30.62,30.63,180200.0,30.65,30.66,30.62,30.63,180200.0
2010-04-07 13:10:00,30.64,30.67,30.62,30.66,57800.0,30.64,30.67,30.62,30.66,57800.0
2010-04-07 13:20:00,30.65,30.69,30.65,30.68,38500.0,30.65,30.69,30.65,30.68,38500.0
2010-04-07 13:30:00,30.67,30.68,30.64,30.64,54300.0,30.67,30.68,30.64,30.64,54300.0
2010-04-07 13:40:00,30.64,30.65,30.61,30.63,33300.0,30.64,30.65,30.61,30.63,33300.0
2010-04-07 13:50:00,30.64,30.66,30.61,30.62,31000.0,30.64,30.66,30.61,30.62,31000.0
2010-04-07 14:00:00,30.64,30.65,30.6,30.63,32600.0,30.64,30.65,30.6,30.63,32600.0
2010-04-07 14:10:00,30.63,30.63,30.6,30.63,36600.0,30.63,30.63,30.6,30.63,36600.0
2010-04-07 14:20:00,30.63,30.63,30.56,30.58,50500.0,30.63,30.63,30.56,30.58,50500.0
2010-04-07 14:30:00,30.58,30.59,30.52,30.57,37400.0,30.58,30.59,30.52,30.57,37400.0
2010-04-07 14:40:00,30.57,30.64,30.54,30.58,30200.0,30.57,30.64,30.54,30.58,30200.0
2010-04-07 14:50:00,30.57,30.61,30.56,30.6,45400.0,30.57,30.61,30.56,30.6,45400.0
2010-04-07 15:00:00,30.6,30.6,30.47,30.48,116600.0,30.6,30.6,30.47,30.48,116600.0
2010-04-07 15:10:00,30.48,30.54,30.43,30.52,85100.0,30.48,30.54,30.43,30.52,85100.0
2010-04-07 15:20:00,30.53,30.59,30.51,30.57,75700.0,30.53,30.59,30.51,30.57,75700.0
2010-04-07 15:30:00,30.57,30.6,30.54,30.58,157200.0,30.57,30.6,30.54,30.58,157200.0
2010-04-07 15:40:00,30.58,30.6,30.56,30.6,119900.0,30.58,30.6,30.56,30.6,119900.0
2010-04-07 15:50:00,30.6,30.65,30.6,30.65,270700.0,30.6,30.65,30.6,30.65,270700.0
2010-04-08 09:30:00,30.44,30.58,30.44,30.44,52900.0,30.44,30.58,30.44,30.44,52900.0
2010-04-08 09:40:00,30.43,30.46,30.38,30.4,56700.0,30.43,30.46,30.38,30.4,56700.0
2010-04-08 09:50:00,30.4,30.45,30.39,30.45,46700.0,30.4,30.45,30.39,30.45,46700.0
2010-04-08 10:00:00,30.44,30.53,30.44,30.44,72000.0,30.44,30.53,30.44,30.44,72000.0
2010-04-08 10:10:00,30.44,30.48,30.43,30.45,34400.0,30.44,30.48,30.43,30.45,34400.0
2010-04-08 10:20:00,30.45,30.54,30.42,30.54,51900.0,30.45,30.54,30.42,30.54,51900.0
2010-04-08 10:30:00,30.53,30.6,30.47,30.47,45600.0,30.53,30.6,30.47,30.47,45600.0
2010-04-08 10:40:00,30.47,30.48,30.41,30.48,30700.0,30.47,30.48,30.41,30.48,30700.0
2010-04-08 10:50:00,30.48,30.49,30.44,30.47,32100.0,30.48,30.49,30.44,30.47,32100.0
2010-04-08 11:00:00,30.47,30.55,30.47,30.54,83500.0,30.47,30.55,30.47,30.54,83500.0
2010-04-08 11:10:00,30.54,30.62,30.51,30.51,113600.0,30.54,30.62,30.51,30.51,113600.0
2010-04-08 11:20:00,30.51,30.62,30.51,30.6,106300.0,30.51,30.62,30.51,30.6,106300.0
2010-04-08 11:30:00,30.6,30.74,30.6,30.7,136100.0,30.6,30.74,30.6,30.7,136100.0
2010-04-08 11:40:00,30.7,30.87,30.7,30.86,113800.0,30.7,30.87,30.7,30.86,113800.0
2010-04-08 11:50:00,30.86,30.87,30.79,30.8,58000.0,30.86,30.87,30.79,30.8,58000.0
2010-04-08 12:00:00,30.8,30.82,30.77,30.79,60300.0,30.8,30.82,30.77,30.79,60300.0
2010-04-08 12:10:00,30.78,30.92,30.78,30.88,106800.0,30.78,30.92,30.78,30.88,106800.0
2010-04-08 12:20:00,30.87,30.92,30.84,30.91,99900.0,30.87,30.92,30.84,30.91,99900.0
2010-04-08 12:30:00,30.9,30.97,30.86,30.97,80900.0,30.9,30.97,30.86,30.97,80900.0
2010-04-08 12:40:00,30.96,31.0,30.94,30.96,135000.0,30.96,31.0,30.94,30.96,135000.0
2010-04-08 12:50:00,30.95,30.98,30.93,30.97,37700.0,30.95,30.98,30.93,30.97,37700.0
2010-04-08 13:00:00,30.97,31.02,30.93,31.01,66800.0,30.97,31.02,30.93,31.01,66800.0
2010-04-08 13:10:00,31.01,31.07,31.0,31.02,217000.0,31.01,31.07,31.0,31.02,217000.0
2010-04-08 13:20:00,31.02,31.13,31.02,31.09,99300.0,31.02,31.13,31.02,31.09,99300.0
2010-04-08 13:30:00,31.09,31.19,31.09,31.15,106700.0,31.09,31.19,31.09,31.15,106700.0
2010-04-08 13:40:00,31.14,31.2,31.13,31.17,143800.0,31.14,31.2,31.13,31.17,143800.0
2010-04-08 13:50:00,31.17,31.22,31.13,31.13,98600.0,31.17,31.22,31.13,31.13,98600.0
2010-04-08 14:00:00,31.13,31.13,31.04,31.04,59100.0,31.13,31.13,31.04,31.04,59100.0
2010-04-08 14:10:00,31.05,31.1,31.01,31.1,99600.0,31.05,31.1,31.01,31.1,99600.0
2010-04-08 14:20:00,31.11,31.12,31.06,31.11,346700.0,31.11,31.12,31.06,31.11,346700.0
2010-04-08 14:30:00,31.1,31.11,31.07,31.07,239200.0,31.1,31.11,31.07,31.07,239200.0
2010-04-08 14:40:00,31.07,31.14,31.05,31.14,94600.0,31.07,31.14,31.05,31.14,94600.0
2010-04-08 14:50:00,31.13,31.13,31.08,31.12,104000.0,31.13,31.13,31.08,31.12,104000.0
2010-04-08 15:00:00,31.12,31.15,31.06,31.08,158900.0,31.12,31.15,31.06,31.08,158900.0
2010-04-08 15:10:00,31.07,31.1,31.04,31.05,262100.0,31.07,31.1,31.04,31.05,262100.0
2010-04-08 15:20:00,31.05,31.13,31.05,31.13,128500.0,31.05,31.13,31.05,31.13,128500.0
2010-04-08 15:30:00,31.13,31.18,31.12,31.14,142800.0,31.13,31.18,31.12,31.14,142800.0
2010-04-08 15:40:00,31.13,31.14,31.1,31.12,206700.0,31.13,31.14,31.1,31.12,206700.0
2010-04-08 15:50:00,31.11,31.13,31.09,31.11,224100.0,31.11,31.13,31.09,31.11,224100.0
2010-04-09 09:30:00,31.02,31.2,31.0,31.2,69300.0,31.02,31.2,31.0,31.2,69300.0
2010-04-09 09:40:00,31.19,31.2,31.08,31.09,58000.0,31.19,31.2,31.08,31.09,58000.0
2010-04-09 09:50:00,31.08,31.17,30.99,31.15,54800.0,31.08,31.17,30.99,31.15,54800.0
2010-04-09 10:00:00,31.15,31.23,31.14,31.21,75700.0,31.15,31.23,31.14,31.21,75700.0
2010-04-09 10:10:00,31.21,31.22,31.09,31.09,38700.0,31.21,31.22,31.09,31.09,38700.0
2010-04-09 10:20:00,31.09,31.1,30.99,31.06,87900.0,31.09,31.1,30.99,31.06,87900.0
2010-04-09 10:30:00,31.06,31.14,31.05,31.07,190300.0,31.06,31.14,31.05,31.07,190300.0
2010-04-09 10:40:00,31.06,31.1,30.99,31.0,163700.0,31.06,31.1,30.99,31.0,163700.0
2010-04-09 10:50:00,31.0,31.03,30.95,30.97,120000.0,31.0,31.03,30.95,30.97,120000.0
2010-04-09 11:00:00,30.98,31.01,30.97,31.01,111300.0,30.98,31.01,30.97,31.01,111300.0
2010-04-09 11:10:00,31.01,31.02,30.97,30.98,69300.0,31.01,31.02,30.97,30.98,69300.0
2010-04-09 11:20:00,30.98,31.01,30.97,31.0,55700.0,30.98,31.01,30.97,31.0,55700.0
2010-04-09 11:30:00,31.0,31.02,30.93,31.0,61400.0,31.0,31.02,30.93,31.0,61400.0
2010-04-09 11:40:00,31.0,31.04,30.98,31.03,37600.0,31.0,31.04,30.98,31.03,37600.0
2010-04-09 11:50:00,31.03,31.09,31.02,31.05,53900.0,31.03,31.09,31.02,31.05,53900.0
2010-04-09 12:00:00,31.04,31.04,30.98,30.99,36600.0,31.04,31.04,30.98,30.99,36600.0
2010-04-09 12:10:00,30.99,31.0,30.97,31.0,72800.0,30.99,31.0,30.97,31.0,72800.0
2010-04-09 12:20:00,31.0,31.0,30.97,31.0,28600.0,31.0,31.0,30.97,31.0,28600.0
2010-04-09 12:30:00,31.0,31.0,30.97,30.97,53700.0,31.0,31.0,30.97,30.97,53700.0
2010-04-09 12:40:00,30.98,31.0,30.96,30.96,21500.0,30.98,31.0,30.96,30.96,21500.0
2010-04-09 12:50:00,30.97,30.99,30.95,30.97,14000.0,30.97,30.99,30.95,30.97,14000.0
2010-04-09 13:00:00,30.98,31.01,30.96,31.01,92600.0,30.98,31.01,30.96,31.01,92600.0
2010-04-09 13:10:00,31.0,31.01,30.99,31.0,61200.0,31.0,31.01,30.99,31.0,61200.0
2010-04-09 13:20:00,31.0,31.06,31.0,31.05,17400.0,31.0,31.06,31.0,31.05,17400.0
2010-04-09 13:30:00,31.04,31.07,31.04,31.05,14100.0,31.04,31.07,31.04,31.05,14100.0
2010-04-09 13:40:00,31.05,31.05,31.01,31.01,23500.0,31.05,31.05,31.01,31.01,23500.0
2010-04-09 13:50:00,31.01,31.03,30.98,31.02,72700.0,31.01,31.03,30.98,31.02,72700.0
2010-04-09 14:00:00,31.01,31.03,30.98,31.0,154500.0,31.01,31.03,30.98,31.0,154500.0
2010-04-09 14:10:00,31.0,31.01,30.99,31.0,18500.0,31.0,31.01,30.99,31.0,18500.0
2010-04-09 14:20:00,31.01,31.03,30.99,31.0,19700.0,31.01,31.03,30.99,31.0,19700.0
2010-04-09 14:30:00,31.0,31.02,30.99,31.02,23900.0,31.0,31.02,30.99,31.02,23900.0
2010-04-09 14:40:00,31.02,31.06,31.01,31.04,23400.0,31.02,31.06,31.01,31.04,23400.0
2010-04-09 14:50:00,31.04,31.05,31.02,31.05,29500.0,31.04,31.05,31.02,31.05,29500.0
2010-04-09 15:00:00,31.05,31.08,31.03,31.04,17000.0,31.05,31.08,31.03,31.04,17000.0
2010-04-09 15:10:00,31.03,31.08,31.01,31.07,35500.0,31.03,31.08,31.01,31.07,35500.0
2010-04-09 15:20:00,31.07,31.1,31.05,31.1,42900.0,31.07,31.1,31.05,31.1,42900.0
2010-04-09 15:30:00,31.11,31.11,31.06,31.06,70300.0,31.11,31.11,31.06,31.06,70300.0
2010-04-09 15:40:00,31.07,31.08,31.04,31.08,72500.0,31.07,31.08,31.04,31.08,72500.0
2010-04-09 15:50:00,31.08,31.16,31.08,31.16,203500.0,31.08,31.16,31.08,31.16,203500.0
2010-04-12 09:30:00,31.15,31.27,31.09,31.19,41600.0,31.15,31.27,31.09,31.19,41600.0
2010-04-12 09:40:00,31.17,31.19,31.12,31.13,16900.0,31.17,31.19,31.12,31.13,16900.0
2010-04-12 09:50:00,31.13,31.13,31.03,31.05,186900.0,31.13,31.13,31.03,31.05,186900.0
2010-04-12 10:00:00,31.04,31.21,31.04,31.21,154500.0,31.04,31.21,31.04,31.21,154500.0
2010-04-12 10:10:00,31.21,31.31,31.21,31.25,118700.0,31.21,31.31,31.21,31.25,118700.0
2010-04-12 10:20:00,31.25,31.4,31.25,31.39,79900.0,31.25,31.4,31.25,31.39,79900.0
2010-04-12 10:30:00,31.39,31.42,31.3,31.31,114600.0,31.39,31.42,31.3,31.31,114600.0
2010-04-12 10:40:00,31.32,31.34,31.3,31.31,33300.0,31.32,31.34,31.3,31.31,33300.0
2010-04-12 10:50:00,31.31,31.33,31.3,31.31,29400.0,31.31,31.33,31.3,31.31,29400.0
2010-04-12 11:00:00,31.31,31.33,31.3,31.32,44100.0,31.31,31.33,31.3,31.32,44100.0
2010-04-12 11:10:00,31.32,31.34,31.27,31.28,69100.0,31.32,31.34,31.27,31.28,69100.0
2010-04-12 11:20:00,31.27,31.33,31.27,31.28,16500.0,31.27,31.33,31.27,31.28,16500.0
2010-04-12 11:30:00,31.28,31.39,31.27,31.35,40100.0,31.28,31.39,31.27,31.35,40100.0
2010-04-12 11:40:00,31.34,31.37,31.33,31.37,21100.0,31.34,31.37,31.33,31.37,21100.0
2010-04-12 11:50:00,31.37,31.4,31.34,31.38,41700.0,31.37,31.4,31.34,31.38,41700.0
2010-04-12 12:00:00,31.38,31.4,31.3,31.3,26000.0,31.38,31.4,31.3,31.3,26000.0
2010-04-12 12:10:00,31.31,31.38,31.31,31.36,37600.0,31.31,31.38,31.31,31.36,37600.0
2010-04-12 12:20:00,31.37,31.37,31.33,31.36,18600.0,31.37,31.37,31.33,31.36,18600.0
2010-04-12 12:30:00,31.36,31.36,31.35,31.35,10300.0,31.36,31.36,31.35,31.35,10300.0
2010-04-12 12:40:00,31.35,31.38,31.35,31.37,14700.0,31.35,31.38,31.35,31.37,14700.0
2010-04-12 12:50:00,31.38,31.41,31.35,31.41,23900.0,31.38,31.41,31.35,31.41,23900.0
2010-04-12 13:00:00,31.41,31.45,31.41,31.42,24600.0,31.41,31.45,31.41,31.42,24600.0
2010-04-12 13:10:00,31.42,31.45,31.41,31.44,21000.0,31.42,31.45,31.41,31.44,21000.0
2010-04-12 13:20:00,31.45,31.45,31.38,31.38,17200.0,31.45,31.45,31.38,31.38,17200.0
2010-04-12 13:30:00,31.39,31.41,31.36,31.36,19800.0,31.39,31.41,31.36,31.36,19800.0
2010-04-12 13:40:00,31.37,31.39,31.35,31.38,32300.0,31.37,31.39,31.35,31.38,32300.0
2010-04-12 13:50:00,31.38,31.41,31.35,31.36,25300.0,31.38,31.41,31.35,31.36,25300.0
2010-04-12 14:00:00,31.36,31.39,31.35,31.35,31500.0,31.36,31.39,31.35,31.35,31500.0
2010-04-12 14:10:00,31.36,31.41,31.36,31.4,42800.0,31.36,31.41,31.36,31.4,42800.0
2010-04-12 14:20:00,31.39,31.42,31.38,31.4,16400.0,31.39,31.42,31.38,31.4,16400.0
2010-04-12 14:30:00,31.4,31.45,31.39,31.43,41100.0,31.4,31.45,31.39,31.43,41100.0
2010-04-12 14:40:00,31.43,31.47,31.39,31.46,34700.0,31.43,31.47,31.39,31.46,34700.0
2010-04-12 14:50:00,31.46,31.5,31.45,31.47,39500.0,31.46,31.5,31.45,31.47,39500.0
2010-04-12 15:00:00,31.47,31.49,31.43,31.46,41400.0,31.47,31.49,31.43,31.46,41400.0
2010-04-12 15:10:00,31.46,31.47,31.38,31.42,49200.0,31.46,31.47,31.38,31.42,49200.0
2010-04-12 15:20:00,31.42,31.43,31.34,31.38,108800.0,31.42,31.43,31.34,31.38,108800.0
2010-04-12 15:30:00,31.38,31.41,31.35,31.41,84600.0,31.38,31.41,31.35,31.41,84600.0
2010-04-12 15:40:00,31.4,31.43,31.36,31.42,104300.0,31.4,31.43,31.36,31.42,104300.0
2010-04-12 15:50:00,31.43,31.46,31.38,31.43,261300.0,31.43,31.46,31.38,31.43,261300.0
2010-04-13 09:30:00,31.46,31.47,31.28,31.33,62000.0,31.46,31.47,31.28,31.33,62000.0
2010-04-13 09:40:00,31.32,31.47,31.32,31.44,245600.0,31.32,31.47,31.32,31.44,245600.0
2010-04-13 09:50:00,31.43,31.54,31.43,31.52,118900.0,31.43,31.54,31.43,31.52,118900.0
2010-04-13 10:00:00,31.53,31.6,31.52,31.58,178500.0,31.53,31.6,31.52,31.58,178500.0
2010-04-13 10:10:00,31.58,31.62,31.53,31.53,71100.0,31.58,31.62,31.53,31.53,71100.0
2010-04-13 10:20:00,31.54,31.55,31.49,31.5,313000.0,31.54,31.55,31.49,31.5,313000.0
2010-04-13 10:30:00,31.51,31.53,31.49,31.52,132700.0,31.51,31.53,31.49,31.52,132700.0
2010-04-13 10:40:00,31.52,31.61,31.52,31.59,139900.0,31.52,31.61,31.52,31.59,139900.0
2010-04-13 10:50:00,31.59,31.63,31.56,31.58,41500.0,31.59,31.63,31.56,31.58,41500.0
2010-04-13 11:00:00,31.58,31.59,31.53,31.53,52800.0,31.58,31.59,31.53,31.53,52800.0
2010-04-13 11:10:00,31.53,31.56,31.5,31.56,34900.0,31.53,31.56,31.5,31.56,34900.0
2010-04-13 11:20:00,31.55,31.61,31.54,31.54,83800.0,31.55,31.61,31.54,31.54,83800.0
2010-04-13 11:30:00,31.54,31.59,31.54,31.55,53800.0,31.54,31.59,31.54,31.55,53800.0
2010-04-13 11:40:00,31.55,31.58,31.53,31.57,37900.0,31.55,31.58,31.53,31.57,37900.0
2010-04-13 11:50:00,31.56,31.6,31.54,31.6,32000.0,31.56,31.6,31.54,31.6,32000.0
2010-04-13 12:00:00,31.6,31.6,31.54,31.54,18600.0,31.6,31.6,31.54,31.54,18600.0
2010-04-13 12:10:00,31.55,31.65,31.54,31.65,54800.0,31.55,31.65,31.54,31.65,54800.0
2010-04-13 12:20:00,31.66,31.68,31.62,31.65,37300.0,31.66,31.68,31.62,31.65,37300.0
2010-04-13 12:30:00,31.65,31.66,31.63,31.64,21700.0,31.65,31.66,31.63,31.64,21700.0
2010-04-13 12:40:00,31.64,31.64,31.62,31.62,13900.0,31.64,31.64,31.62,31.62,13900.0
2010-04-13 12:50:00,31.62,31.63,31.58,31.6,37500.0,31.62,31.63,31.58,31.6,37500.0
2010-04-13 13:00:00,31.6,31.65,31.6,31.64,40400.0,31.6,31.65,31.6,31.64,40400.0
2010-04-13 13:10:00,31.63,31.65,31.56,31.56,106300.0,31.63,31.65,31.56,31.56,106300.0
2010-04-13 13:20:00,31.56,31.57,31.54,31.55,99100.0,31.56,31.57,31.54,31.55,99100.0
2010-04-13 13:30:00,31.55,31.57,31.54,31.57,45200.0,31.55,31.57,31.54,31.57,45200.0
2010-04-13 13:40:00,31.57,31.58,31.55,31.56,69000.0,31.57,31.58,31.55,31.56,69000.0
2010-04-13 13:50:00,31.56,31.58,31.55,31.56,60100.0,31.56,31.58,31.55,31.56,60100.0
2010-04-13 14:00:00,31.55,31.57,31.54,31.55,86400.0,31.55,31.57,31.54,31.55,86400.0
2010-04-13 14:10:00,31.55,31.58,31.54,31.58,44800.0,31.55,31.58,31.54,31.58,44800.0
2010-04-13 14:20:00,31.58,31.59,31.55,31.57,27200.0,31.58,31.59,31.55,31.57,27200.0
2010-04-13 14:30:00,31.55,31.61,31.55,31.58,48700.0,31.55,31.61,31.55,31.58,48700.0
2010-04-13 14:40:00,31.58,31.61,31.57,31.6,34300.0,31.58,31.61,31.57,31.6,34300.0
2010-04-13 14:50:00,31.6,31.67,31.59,31.6,59500.0,31.6,31.67,31.59,31.6,59500.0
2010-04-13 15:00:00,31.59,31.62,31.57,31.58,36800.0,31.59,31.62,31.57,31.58,36800.0
2010-04-13 15:10:00,31.58,31.67,31.57,31.67,84700.0,31.58,31.67,31.57,31.67,84700.0
2010-04-13 15:20:00,31.66,31.72,31.63,31.65,87200.0,31.66,31.72,31.63,31.65,87200.0
2010-04-13 15:30:00,31.65,31.66,31.63,31.65,118900.0,31.65,31.66,31.63,31.65,118900.0
2010-04-13 15:40:00,31.65,31.67,31.64,31.67,146600.0,31.65,31.67,31.64,31.67,146600.0
2010-04-13 15:50:00,31.67,31.71,31.66,31.7,280100.0,31.67,31.71,31.66,31.7,280100.0
2010-04-14 09:30:00,31.61,31.68,31.52,31.65,109600.0,31.61,31.68,31.52,31.65,109600.0
2010-04-14 09:40:00,31.65,31.71,31.64,31.69,41200.0,31.65,31.71,31.64,31.69,41200.0
2010-04-14 09:50:00,31.68,31.68,31.64,31.66,27700.0,31.68,31.68,31.64,31.66,27700.0
2010-04-14 10:00:00,31.66,31.75,31.64,31.73,38500.0,31.66,31.75,31.64,31.73,38500.0
2010-04-14 10:10:00,31.72,31.72,31.6,31.66,60400.0,31.72,31.72,31.6,31.66,60400.0
2010-04-14 10:20:00,31.65,31.65,31.53,31.55,44300.0,31.65,31.65,31.53,31.55,44300.0
2010-04-14 10:30:00,31.55,31.61,31.49,31.6,46100.0,31.55,31.61,31.49,31.6,46100.0
2010-04-14 10:40:00,31.6,31.62,31.53,31.56,27400.0,31.6,31.62,31.53,31.56,27400.0
2010-04-14 10:50:00,31.57,31.58,31.53,31.57,20000.0,31.57,31.58,31.53,31.57,20000.0
2010-04-14 11:00:00,31.57,31.58,31.52,31.53,29500.0,31.57,31.58,31.52,31.53,29500.0
2010-04-14 11:10:00,31.52,31.54,31.5,31.53,21400.0,31.52,31.54,31.5,31.53,21400.0
2010-04-14 11:20:00,31.52,31.54,31.5,31.51,46900.0,31.52,31.54,31.5,31.51,46900.0
2010-04-14 11:30:00,31.51,31.53,31.48,31.49,37500.0,31.51,31.53,31.48,31.49,37500.0
2010-04-14 11:40:00,31.5,31.54,31.5,31.5,14800.0,31.5,31.54,31.5,31.5,14800.0
2010-04-14 11:50:00,31.5,31.51,31.48,31.51,17100.0,31.5,31.51,31.48,31.51,17100.0
2010-04-14 12:00:00,31.51,31.51,31.49,31.49,13800.0,31.51,31.51,31.49,31.49,13800.0
2010-04-14 12:10:00,31.5,31.54,31.48,31.49,57800.0,31.5,31.54,31.48,31.49,57800.0
2010-04-14 12:20:00,31.49,31.52,31.48,31.5,29200.0,31.49,31.52,31.48,31.5,29200.0
2010-04-14 12:30:00,31.49,31.57,31.49,31.53,35700.0,31.49,31.57,31.49,31.53,35700.0
2010-04-14 12:40:00,31.53,31.55,31.52,31.54,34300.0,31.53,31.55,31.52,31.54,34300.0
2010-04-14 12:50:00,31.53,31.56,31.52,31.53,30700.0,31.53,31.56,31.52,31.53,30700.0
2010-04-14 13:00:00,31.54,31.57,31.52,31.54,25000.0,31.54,31.57,31.52,31.54,25000.0
2010-04-14 13:10:00,31.53,31.56,31.53,31.53,25600.0,31.53,31.56,31.53,31.53,25600.0
2010-04-14 13:20:00,31.54,31.59,31.53,31.58,26000.0,31.54,31.59,31.53,31.58,26000.0
2010-04-14 13:30:00,31.59,31.6,31.57,31.6,32000.0,31.59,31.6,31.57,31.6,32000.0
2010-04-14 13:40:00,31.59,31.6,31.56,31.57,30500.0,31.59,31.6,31.56,31.57,30500.0
2010-04-14 13:50:00,31.58,31.61,31.56,31.56,18900.0,31.58,31.61,31.56,31.56,18900.0
2010-04-14 14:00:00,31.56,31.63,31.56,31.6,24900.0,31.56,31.63,31.56,31.6,24900.0
2010-04-14 14:10:00,31.6,31.63,31.57,31.58,52300.0,31.6,31.63,31.57,31.58,52300.0
2010-04-14 14:20:00,31.58,31.61,31.56,31.61,56600.0,31.58,31.61,31.56,31.61,56600.0
2010-04-14 14:30:00,31.6,31.66,31.6,31.64,29700.0,31.6,31.66,31.6,31.64,29700.0
2010-04-14 14:40:00,31.63,31.64,31.61,31.62,17500.0,31.63,31.64,31.61,31.62,17500.0
2010-04-14 14:50:00,31.62,31.63,31.6,31.61,24500.0,31.62,31.63,31.6,31.61,24500.0
2010-04-14 15:00:00,31.62,31.62,31.58,31.59,45600.0,31.62,31.62,31.58,31.59,45600.0
2010-04-14 15:10:00,31.59,31.6,31.56,31.57,52000.0,31.59,31.6,31.56,31.57,52000.0
2010-04-14 15:20:00,31.57,31.6,31.56,31.58,77100.0,31.57,31.6,31.56,31.58,77100.0
2010-04-14 15:30:00,31.58,31.71,31.57,31.71,86800.0,31.58,31.71,31.57,31.71,86800.0
2010-04-14 15:40:00,31.72,31.72,31.66,31.66,54800.0,31.72,31.72,31.66,31.66,54800.0
2010-04-14 15:50:00,31.67,31.74,31.67,31.74,221700.0,31.67,31.74,31.67,31.74,221700.0
2010-04-15 09:30:00,31.62,31.62,31.45,31.52,260500.0,31.62,31.62,31.45,31.52,260500.0
2010-04-15 09:40:00,31.52,31.67,31.49,31.64,165900.0,31.52,31.67,31.49,31.64,165900.0
2010-04-15 09:50:00,31.64,31.72,31.64,31.69,46800.0,31.64,31.72,31.64,31.69,46800.0
2010-04-15 10:00:00,31.7,31.76,31.64,31.72,37000.0,31.7,31.76,31.64,31.72,37000.0
2010-04-15 10:10:00,31.73,31.75,31.66,31.66,25500.0,31.73,31.75,31.66,31.66,25500.0
2010-04-15 10:20:00,31.66,31.7,31.62,31.62,36400.0,31.66,31.7,31.62,31.62,36400.0
2010-04-15 10:30:00,31.62,31.67,31.61,31.62,33300.0,31.62,31.67,31.61,31.62,33300.0
2010-04-15 10:40:00,31.61,31.75,31.61,31.68,32000.0,31.61,31.75,31.61,31.68,32000.0
2010-04-15 10:50:00,31.67,31.69,31.62,31.67,25700.0,31.67,31.69,31.62,31.67,25700.0
2010-04-15 11:00:00,31.67,31.7,31.67,31.69,29700.0,31.67,31.7,31.67,31.69,29700.0
2010-04-15 11:10:00,31.69,31.72,31.68,31.72,28400.0,31.69,31.72,31.68,31.72,28400.0
2010-04-15 11:20:00,31.72,31.78,31.71,31.77,65300.0,31.72,31.78,31.71,31.77,65300.0
2010-04-15 11:30:00,31.76,31.77,31.73,31.75,60700.0,31.76,31.77,31.73,31.75,60700.0
2010-04-15 11:40:00,31.75,31.75,31.7,31.73,35800.0,31.75,31.75,31.7,31.73,35800.0
2010-04-15 11:50:00,31.73,31.76,31.7,31.72,20200.0,31.73,31.76,31.7,31.72,20200.0
2010-04-15 12:00:00,31.72,31.74,31.71,31.73,16000.0,31.72,31.74,31.71,31.73,16000.0
2010-04-15 12:10:00,31.73,31.78,31.7,31.76,23200.0,31.73,31.78,31.7,31.76,23200.0
2010-04-15 12:20:00,31.76,31.77,31.7,31.72,23000.0,31.76,31.77,31.7,31.72,23000.0
2010-04-15 12:30:00,31.73,31.77,31.72,31.76,24800.0,31.73,31.77,31.72,31.76,24800.0
2010-04-15 12:40:00,31.77,31.77,31.71,31.73,21400.0,31.77,31.77,31.71,31.73,21400.0
2010-04-15 12:50:00,31.73,31.77,31.72,31.77,11500.0,31.73,31.77,31.72,31.77,11500.0
2010-04-15 13:00:00,31.77,31.78,31.75,31.77,17100.0,31.77,31.78,31.75,31.77,17100.0
2010-04-15 13:10:00,31.77,31.85,31.77,31.84,23900.0,31.77,31.85,31.77,31.84,23900.0
2010-04-15 13:20:00,31.84,31.88,31.83,31.88,28700.0,31.84,31.88,31.83,31.88,28700.0
2010-04-15 13:30:00,31.88,31.89,31.84,31.84,48900.0,31.88,31.89,31.84,31.84,48900.0
2010-04-15 13:40:00,31.84,31.85,31.81,31.82,18600.0,31.84,31.85,31.81,31.82,18600.0
2010-04-15 13:50:00,31.81,31.84,31.78,31.82,55700.0,31.81,31.84,31.78,31.82,55700.0
2010-04-15 14:00:00,31.81,31.83,31.79,31.79,31800.0,31.81,31.83,31.79,31.79,31800.0
2010-04-15 14:10:00,31.79,31.82,31.78,31.8,19800.0,31.79,31.82,31.78,31.8,19800.0
2010-04-15 14:20:00,31.8,31.83,31.78,31.8,25400.0,31.8,31.83,31.78,31.8,25400.0
2010-04-15 14:30:00,31.8,31.8,31.76,31.77,43400.0,31.8,31.8,31.76,31.77,43400.0
2010-04-15 14:40:00,31.77,31.81,31.77,31.8,25500.0,31.77,31.81,31.77,31.8,25500.0
2010-04-15 14:50:00,31.79,31.82,31.78,31.82,41200.0,31.79,31.82,31.78,31.82,41200.0
2010-04-15 15:00:00,31.82,31.83,31.78,31.8,40400.0,31.82,31.83,31.78,31.8,40400.0
2010-04-15 15:10:00,31.8,31.83,31.78,31.82,50500.0,31.8,31.83,31.78,31.82,50500.0
2010-04-15 15:20:00,31.83,31.85,31.8,31.81,56300.0,31.83,31.85,31.8,31.81,56300.0
2010-04-15 15:30:00,31.81,31.82,31.74,31.75,57000.0,31.81,31.82,31.74,31.75,57000.0
2010-04-15 15:40:00,31.75,31.85,31.75,31.84,79900.0,31.75,31.85,31.75,31.84,79900.0
2010-04-15 15:50:00,31.85,31.89,31.81,31.88,247900.0,31.85,31.89,31.81,31.88,247900.0
2010-04-16 09:30:00,31.86,32.0,31.86,31.99,353800.0,31.86,32.0,31.86,31.99,353800.0
2010-04-16 09:40:00,31.99,32.01,31.73,31.74,164300.0,31.99,32.01,31.73,31.74,164300.0
2010-04-16 09:50:00,31.73,31.78,31.67,31.7,146500.0,31.73,31.78,31.67,31.7,146500.0
2010-04-16 10:00:00,31.71,31.91,31.67,31.85,48700.0,31.71,31.91,31.67,31.85,48700.0
2010-04-16 10:10:00,31.84,32.0,31.83,31.97,47700.0,31.84,32.0,31.83,31.97,47700.0
2010-04-16 10:20:00,31.98,31.98,31.91,31.93,26700.0,31.98,31.98,31.91,31.93,26700.0
2010-04-16 10:30:00,31.93,32.0,31.77,31.77,81900.0,31.93,32.0,31.77,31.77,81900.0
2010-04-16 10:40:00,31.78,32.0,31.78,31.86,58100.0,31.78,32.0,31.78,31.86,58100.0
2010-04-16 10:50:00,31.86,31.92,31.76,31.82,55600.0,31.86,31.92,31.76,31.82,55600.0
2010-04-16 11:00:00,31.81,31.89,31.8,31.8,27600.0,31.81,31.89,31.8,31.8,27600.0
2010-04-16 11:10:00,31.79,31.82,31.73,31.73,69300.0,31.79,31.82,31.73,31.73,69300.0
2010-04-16 11:20:00,31.74,31.85,31.73,31.78,86800.0,31.74,31.85,31.73,31.78,86800.0
2010-04-16 11:30:00,31.78,31.78,31.64,31.66,119600.0,31.78,31.78,31.64,31.66,119600.0
2010-04-16 11:40:00,31.66,31.67,31.57,31.59,98600.0,31.66,31.67,31.57,31.59,98600.0
2010-04-16 11:50:00,31.58,31.58,31.46,31.52,94900.0,31.58,31.58,31.46,31.52,94900.0
2010-04-16 12:00:00,31.52,31.55,31.44,31.55,58200.0,31.52,31.55,31.44,31.55,58200.0
2010-04-16 12:10:00,31.56,31.6,31.56,31.6,67100.0,31.56,31.6,31.56,31.6,67100.0
2010-04-16 12:20:00,31.6,31.6,31.55,31.59,44600.0,31.6,31.6,31.55,31.59,44600.0
2010-04-16 12:30:00,31.59,31.6,31.46,31.5,52000.0,31.59,31.6,31.46,31.5,52000.0
2010-04-16 12:40:00,31.5,31.6,31.5,31.6,52000.0,31.5,31.6,31.5,31.6,52000.0
2010-04-16 12:50:00,31.59,31.6,31.56,31.58,42200.0,31.59,31.6,31.56,31.58,42200.0
2010-04-16 13:00:00,31.58,31.65,31.56,31.63,46000.0,31.58,31.65,31.56,31.63,46000.0
2010-04-16 13:10:00,31.65,31.65,31.54,31.54,18600.0,31.65,31.65,31.54,31.54,18600.0
2010-04-16 13:20:00,31.54,31.57,31.51,31.52,26100.0,31.54,31.57,31.51,31.52,26100.0
2010-04-16 13:30:00,31.54,31.57,31.46,31.48,90700.0,31.54,31.57,31.46,31.48,90700.0
2010-04-16 13:40:00,31.49,31.56,31.48,31.5,37500.0,31.49,31.56,31.48,31.5,37500.0
2010-04-16 13:50:00,31.5,31.54,31.45,31.54,28700.0,31.5,31.54,31.45,31.54,28700.0
2010-04-16 14:00:00,31.54,31.63,31.53,31.61,33900.0,31.54,31.63,31.53,31.61,33900.0
2010-04-16 14:10:00,31.61,31.65,31.57,31.59,38500.0,31.61,31.65,31.57,31.59,38500.0
2010-04-16 14:20:00,31.58,31.64,31.57,31.57,36000.0,31.58,31.64,31.57,31.57,36000.0
2010-04-16 14:30:00,31.57,31.63,31.55,31.55,31100.0,31.57,31.63,31.55,31.55,31100.0
2010-04-16 14:40:00,31.56,31.65,31.55,31.56,36500.0,31.56,31.65,31.55,31.56,36500.0
2010-04-16 14:50:00,31.56,31.58,31.53,31.55,36300.0,31.56,31.58,31.53,31.55,36300.0
2010-04-16 15:00:00,31.54,31.6,31.53,31.6,110600.0,31.54,31.6,31.53,31.6,110600.0
2010-04-16 15:10:00,31.59,31.59,31.5,31.52,285600.0,31.59,31.59,31.5,31.52,285600.0
2010-04-16 15:20:00,31.52,31.55,31.51,31.55,30500.0,31.52,31.55,31.51,31.55,30500.0
2010-04-16 15:30:00,31.54,31.61,31.51,31.6,84400.0,31.54,31.61,31.51,31.6,84400.0
2010-04-16 15:40:00,31.6,31.62,31.55,31.56,128900.0,31.6,31.62,31.55,31.56,128900.0
2010-04-16 15:50:00,31.55,31.58,31.53,31.57,151800.0,31.55,31.58,31.53,31.57,151800.0
2010-04-19 09:30:00,31.5,31.59,31.39,31.4,51400.0,31.5,31.59,31.39,31.4,51400.0
2010-04-19 09:40:00,31.4,31.46,31.31,31.34,105500.0,31.4,31.46,31.31,31.34,105500.0
2010-04-19 09:50:00,31.35,31.38,31.27,31.3,100500.0,31.35,31.38,31.27,31.3,100500.0
2010-04-19 10:00:00,31.31,31.4,31.3,31.38,55700.0,31.31,31.4,31.3,31.38,55700.0
2010-04-19 10:10:00,31.36,31.39,31.34,31.34,53600.0,31.36,31.39,31.34,31.34,53600.0
2010-04-19 10:20:00,31.35,31.36,31.32,31.35,33400.0,31.35,31.36,31.32,31.35,33400.0
2010-04-19 10:30:00,31.35,31.35,31.31,31.34,53200.0,31.35,31.35,31.31,31.34,53200.0
2010-04-19 10:40:00,31.34,31.37,31.28,31.33,82500.0,31.34,31.37,31.28,31.33,82500.0
2010-04-19 10:50:00,31.33,31.36,31.27,31.31,75900.0,31.33,31.36,31.27,31.31,75900.0
2010-04-19 11:00:00,31.31,31.33,31.22,31.29,69900.0,31.31,31.33,31.22,31.29,69900.0
2010-04-19 11:10:00,31.28,31.32,31.23,31.32,59400.0,31.28,31.32,31.23,31.32,59400.0
2010-04-19 11:20:00,31.31,31.32,31.23,31.26,69400.0,31.31,31.32,31.23,31.26,69400.0
2010-04-19 11:30:00,31.26,31.3,31.21,31.21,72300.0,31.26,31.3,31.21,31.21,72300.0
2010-04-19 11:40:00,31.22,31.25,31.2,31.22,28400.0,31.22,31.25,31.2,31.22,28400.0
2010-04-19 11:50:00,31.22,31.22,31.09,31.14,97400.0,31.22,31.22,31.09,31.14,97400.0
2010-04-19 12:00:00,31.14,31.17,31.07,31.08,611300.0,31.14,31.17,31.07,31.08,611300.0
2010-04-19 12:10:00,31.05,31.09,30.96,30.99,92600.0,31.05,31.09,30.96,30.99,92600.0
2010-04-19 12:20:00,31.0,31.0,30.91,30.94,155700.0,31.0,31.0,30.91,30.94,155700.0
2010-04-19 12:30:00,30.94,30.95,30.87,30.91,153500.0,30.94,30.95,30.87,30.91,153500.0
2010-04-19 12:40:00,30.92,30.92,30.88,30.9,102300.0,30.92,30.92,30.88,30.9,102300.0
2010-04-19 12:50:00,30.89,30.94,30.87,30.93,104200.0,30.89,30.94,30.87,30.93,104200.0
2010-04-19 13:00:00,30.93,30.94,30.88,30.89,48200.0,30.93,30.94,30.88,30.89,48200.0
2010-04-19 13:10:00,30.9,30.9,30.85,30.89,39000.0,30.9,30.9,30.85,30.89,39000.0
2010-04-19 13:20:00,30.89,30.93,30.88,30.9,73000.0,30.89,30.93,30.88,30.9,73000.0
2010-04-19 13:30:00,30.91,30.92,30.86,30.89,53200.0,30.91,30.92,30.86,30.89,53200.0
2010-04-19 13:40:00,30.89,30.9,30.86,30.86,30600.0,30.89,30.9,30.86,30.86,30600.0
2010-04-19 13:50:00,30.85,30.88,30.83,30.86,52300.0,30.85,30.88,30.83,30.86,52300.0
2010-04-19 14:00:00,30.86,30.9,30.83,30.86,73800.0,30.86,30.9,30.83,30.86,73800.0
2010-04-19 14:10:00,30.86,31.01,30.85,31.01,113700.0,30.86,31.01,30.85,31.01,113700.0
2010-04-19 14:20:00,31.01,31.03,30.91,30.97,166700.0,31.01,31.03,30.91,30.97,166700.0
2010-04-19 14:30:00,30.97,31.0,30.94,30.97,121700.0,30.97,31.0,30.94,30.97,121700.0
2010-04-19 14:40:00,30.96,30.98,30.9,30.96,171900.0,30.96,30.98,30.9,30.96,171900.0
2010-04-19 14:50:00,30.96,31.1,30.93,31.1,1355200.0,30.96,31.1,30.93,31.1,1355200.0
2010-04-19 15:00:00,31.11,31.18,31.09,31.14,116200.0,31.11,31.18,31.09,31.14,116200.0
2010-04-19 15:10:00,31.15,31.2,31.11,31.2,122200.0,31.15,31.2,31.11,31.2,122200.0
2010-04-19 15:20:00,31.19,31.24,31.16,31.2,127900.0,31.19,31.24,31.16,31.2,127900.0
2010-04-19 15:30:00,31.21,31.24,31.14,31.16,66900.0,31.21,31.24,31.14,31.16,66900.0
2010-04-19 15:40:00,31.16,31.23,31.15,31.23,83400.0,31.16,31.23,31.15,31.23,83400.0
2010-04-19 15:50:00,31.22,31.27,31.18,31.27,117400.0,31.22,31.27,31.18,31.27,117400.0
2010-04-20 09:30:00,31.38,31.61,31.38,31.41,58300.0,31.38,31.61,31.38,31.41,58300.0
2010-04-20 09:40:00,31.4,31.61,31.36,31.48,105300.0,31.4,31.61,31.36,31.48,105300.0
2010-04-20 09:50:00,31.48,31.67,31.48,31.64,111500.0,31.48,31.67,31.48,31.64,111500.0
2010-04-20 10:00:00,31.64,31.69,31.57,31.69,53000.0,31.64,31.69,31.57,31.69,53000.0
2010-04-20 10:10:00,31.69,31.77,31.67,31.73,50500.0,31.69,31.77,31.67,31.73,50500.0
2010-04-20 10:20:00,31.74,31.74,31.59,31.6,62600.0,31.74,31.74,31.59,31.6,62600.0
2010-04-20 10:30:00,31.6,31.66,31.57,31.66,178900.0,31.6,31.66,31.57,31.66,178900.0
2010-04-20 10:40:00,31.65,31.75,31.65,31.72,119100.0,31.65,31.75,31.65,31.72,119100.0
2010-04-20 10:50:00,31.71,31.79,31.68,31.79,51200.0,31.71,31.79,31.68,31.79,51200.0
2010-04-20 11:00:00,31.78,31.89,31.77,31.87,56400.0,31.78,31.89,31.77,31.87,56400.0
2010-04-20 11:10:00,31.88,31.88,31.74,31.74,101800.0,31.88,31.88,31.74,31.74,101800.0
2010-04-20 11:20:00,31.74,31.92,31.71,31.92,99600.0,31.74,31.92,31.71,31.92,99600.0
2010-04-20 11:30:00,31.92,31.96,31.91,31.94,75500.0,31.92,31.96,31.91,31.94,75500.0
2010-04-20 11:40:00,31.94,31.98,31.91,31.93,40600.0,31.94,31.98,31.91,31.93,40600.0
2010-04-20 11:50:00,31.93,31.97,31.91,31.96,33500.0,31.93,31.97,31.91,31.96,33500.0
2010-04-20 12:00:00,31.96,32.03,31.95,32.01,50200.0,31.96,32.03,31.95,32.01,50200.0
2010-04-20 12:10:00,32.01,32.05,31.97,32.0,25600.0,32.01,32.05,31.97,32.0,25600.0
2010-04-20 12:20:00,32.0,32.01,31.96,31.96,17200.0,32.0,32.01,31.96,31.96,17200.0
2010-04-20 12:30:00,31.96,31.99,31.96,31.97,14100.0,31.96,31.99,31.96,31.97,14100.0
2010-04-20 12:40:00,31.97,31.98,31.93,31.93,24600.0,31.97,31.98,31.93,31.93,24600.0
2010-04-20 12:50:00,31.93,31.96,31.9,31.91,58300.0,31.93,31.96,31.9,31.91,58300.0
2010-04-20 13:00:00,31.92,31.93,31.88,31.89,23200.0,31.92,31.93,31.88,31.89,23200.0
2010-04-20 13:10:00,31.88,31.93,31.87,31.93,34200.0,31.88,31.93,31.87,31.93,34200.0
2010-04-20 13:20:00,31.93,31.98,31.93,31.95,14300.0,31.93,31.98,31.93,31.95,14300.0
2010-04-20 13:30:00,31.96,31.97,31.9,31.95,46000.0,31.96,31.97,31.9,31.95,46000.0
2010-04-20 13:40:00,31.95,31.96,31.9,31.92,30600.0,31.95,31.96,31.9,31.92,30600.0
2010-04-20 13:50:00,31.92,31.98,31.9,31.92,20400.0,31.92,31.98,31.9,31.92,20400.0
2010-04-20 14:00:00,31.92,31.96,31.89,31.91,28300.0,31.92,31.96,31.89,31.91,28300.0
2010-04-20 14:10:00,31.91,31.97,31.89,31.95,26200.0,31.91,31.97,31.89,31.95,26200.0
2010-04-20 14:20:00,31.96,31.99,31.95,31.97,39400.0,31.96,31.99,31.95,31.97,39400.0
2010-04-20 14:30:00,31.97,31.98,31.91,31.93,70100.0,31.97,31.98,31.91,31.93,70100.0
2010-04-20 14:40:00,31.93,31.94,31.91,31.94,41800.0,31.93,31.94,31.91,31.94,41800.0
2010-04-20 14:50:00,31.95,31.99,31.93,31.97,39100.0,31.95,31.99,31.93,31.97,39100.0
2010-04-20 15:00:00,31.96,32.01,31.96,32.01,65400.0,31.96,32.01,31.96,32.01,65400.0
2010-04-20 15:10:00,32.01,32.02,31.98,31.98,47800.0,32.01,32.02,31.98,31.98,47800.0
2010-04-20 15:20:00,31.98,32.06,31.97,32.05,83800.0,31.98,32.06,31.97,32.05,83800.0
2010-04-20 15:30:00,32.05,32.12,32.03,32.12,184800.0,32.05,32.12,32.03,32.12,184800.0
2010-04-20 15:40:00,32.13,32.18,32.09,32.14,207900.0,32.13,32.18,32.09,32.14,207900.0
2010-04-20 15:50:00,32.15,32.19,32.12,32.18,343200.0,32.15,32.19,32.12,32.18,343200.0
2010-04-21 09:30:00,32.06,32.15,31.95,32.12,102000.0,32.06,32.15,31.95,32.12,102000.0
2010-04-21 09:40:00,32.12,32.18,31.97,31.97,50700.0,32.12,32.18,31.97,31.97,50700.0
2010-04-21 09:50:00,31.98,32.0,31.93,32.0,31200.0,31.98,32.0,31.93,32.0,31200.0
2010-04-21 10:00:00,32.0,32.0,31.95,31.96,133100.0,32.0,32.0,31.95,31.96,133100.0
2010-04-21 10:10:00,31.97,32.0,31.93,31.93,43400.0,31.97,32.0,31.93,31.93,43400.0
2010-04-21 10:20:00,31.92,31.94,31.88,31.94,49900.0,31.92,31.94,31.88,31.94,49900.0
2010-04-21 10:30:00,31.93,32.1,31.88,32.04,57000.0,31.93,32.1,31.88,32.04,57000.0
2010-04-21 10:40:00,32.05,32.13,32.05,32.06,45700.0,32.05,32.13,32.05,32.06,45700.0
2010-04-21 10:50:00,32.07,32.11,32.01,32.03,45100.0,32.07,32.11,32.01,32.03,45100.0
2010-04-21 11:00:00,32.04,32.07,32.0,32.06,56500.0,32.04,32.07,32.0,32.06,56500.0
2010-04-21 11:10:00,32.06,32.1,32.04,32.08,69100.0,32.06,32.1,32.04,32.08,69100.0
2010-04-21 11:20:00,32.09,32.1,31.95,32.02,62900.0,32.09,32.1,31.95,32.02,62900.0
2010-04-21 11:30:00,32.01,32.03,31.95,32.02,53300.0,32.01,32.03,31.95,32.02,53300.0
2010-04-21 11:40:00,32.02,32.1,32.01,32.1,28800.0,32.02,32.1,32.01,32.1,28800.0
2010-04-21 11:50:00,32.1,32.15,32.08,32.13,40400.0,32.1,32.15,32.08,32.13,40400.0
2010-04-21 12:00:00,32.13,32.16,32.1,32.12,21800.0,32.13,32.16,32.1,32.12,21800.0
2010-04-21 12:10:00,32.11,32.17,32.1,32.14,31000.0,32.11,32.17,32.1,32.14,31000.0
2010-04-21 12:20:00,32.14,32.22,32.14,32.2,68200.0,32.14,32.22,32.14,32.2,68200.0
2010-04-21 12:30:00,32.21,32.26,32.18,32.24,53900.0,32.21,32.26,32.18,32.24,53900.0
2010-04-21 12:40:00,32.25,32.29,32.24,32.28,41300.0,32.25,32.29,32.24,32.28,41300.0
2010-04-21 12:50:00,32.28,32.3,32.25,32.25,42700.0,32.28,32.3,32.25,32.25,42700.0
2010-04-21 13:00:00,32.25,32.27,32.21,32.22,34600.0,32.25,32.27,32.21,32.22,34600.0
2010-04-21 13:10:00,32.23,32.23,32.17,32.18,29000.0,32.23,32.23,32.17,32.18,29000.0
2010-04-21 13:20:00,32.19,32.23,32.17,32.21,21700.0,32.19,32.23,32.17,32.21,21700.0
2010-04-21 13:30:00,32.22,32.28,32.22,32.26,51800.0,32.22,32.28,32.22,32.26,51800.0
2010-04-21 13:40:00,32.26,32.3,32.24,32.27,26900.0,32.26,32.3,32.24,32.27,26900.0
2010-04-21 13:50:00,32.28,32.34,32.27,32.34,32800.0,32.28,32.34,32.27,32.34,32800.0
2010-04-21 14:00:00,32.34,32.34,32.23,32.24,56600.0,32.34,32.34,32.23,32.24,56600.0
2010-04-21 14:10:00,32.24,32.24,32.11,32.12,109800.0,32.24,32.24,32.11,32.12,109800.0
2010-04-21 14:20:00,32.12,32.18,32.09,32.11,42900.0,32.12,32.18,32.09,32.11,42900.0
2010-04-21 14:30:00,32.12,32.12,32.06,32.11,43200.0,32.12,32.12,32.06,32.11,43200.0
2010-04-21 14:40:00,32.12,32.18,32.12,32.16,35500.0,32.12,32.18,32.12,32.16,35500.0
2010-04-21 14:50:00,32.16,32.22,32.14,32.22,52600.0,32.16,32.22,32.14,32.22,52600.0
2010-04-21 15:00:00,32.22,32.25,32.2,32.23,54800.0,32.22,32.25,32.2,32.23,54800.0
2010-04-21 15:10:00,32.22,32.32,32.21,32.32,67600.0,32.22,32.32,32.21,32.32,67600.0
2010-04-21 15:20:00,32.31,32.32,32.26,32.31,121600.0,32.31,32.32,32.26,32.31,121600.0
2010-04-21 15:30:00,32.31,32.38,32.31,32.36,95500.0,32.31,32.38,32.31,32.36,95500.0
2010-04-21 15:40:00,32.37,32.45,32.35,32.45,155200.0,32.37,32.45,32.35,32.45,155200.0
2010-04-21 15:50:00,32.44,32.5,32.43,32.47,339100.0,32.44,32.5,32.43,32.47,339100.0
2010-04-22 09:30:00,32.33,32.41,32.08,32.39,68400.0,32.33,32.41,32.08,32.39,68400.0
2010-04-22 09:40:00,32.4,32.4,32.16,32.33,116100.0,32.4,32.4,32.16,32.33,116100.0
2010-04-22 09:50:00,32.34,32.34,32.2,32.24,68600.0,32.34,32.34,32.2,32.24,68600.0
2010-04-22 10:00:00,32.24,32.37,32.23,32.27,60800.0,32.24,32.37,32.23,32.27,60800.0
2010-04-22 10:10:00,32.27,32.41,32.25,32.41,74700.0,32.27,32.41,32.25,32.41,74700.0
2010-04-22 10:20:00,32.4,32.56,32.38,32.46,81200.0,32.4,32.56,32.38,32.46,81200.0
2010-04-22 10:30:00,32.46,32.71,32.36,32.62,123100.0,32.46,32.71,32.36,32.62,123100.0
2010-04-22 10:40:00,32.61,32.74,32.58,32.74,113500.0,32.61,32.74,32.58,32.74,113500.0
2010-04-22 10:50:00,32.73,32.81,32.63,32.71,193800.0,32.73,32.81,32.63,32.71,193800.0
2010-04-22 11:00:00,32.7,32.73,32.66,32.71,88000.0,32.7,32.73,32.66,32.71,88000.0
2010-04-22 11:10:00,32.71,32.72,32.62,32.67,56100.0,32.71,32.72,32.62,32.67,56100.0
2010-04-22 11:20:00,32.67,32.69,32.6,32.63,105900.0,32.67,32.69,32.6,32.63,105900.0
2010-04-22 11:30:00,32.63,32.64,32.52,32.55,53400.0,32.63,32.64,32.52,32.55,53400.0
2010-04-22 11:40:00,32.56,32.6,32.51,32.6,41600.0,32.56,32.6,32.51,32.6,41600.0
2010-04-22 11:50:00,32.59,32.64,32.56,32.62,47900.0,32.59,32.64,32.56,32.62,47900.0
2010-04-22 12:00:00,32.62,32.72,32.58,32.69,65800.0,32.62,32.72,32.58,32.69,65800.0
2010-04-22 12:10:00,32.69,32.72,32.64,32.69,53900.0,32.69,32.72,32.64,32.69,53900.0
2010-04-22 12:20:00,32.69,32.81,32.67,32.79,63900.0,32.69,32.81,32.67,32.79,63900.0
2010-04-22 12:30:00,32.79,32.79,32.7,32.77,27500.0,32.79,32.79,32.7,32.77,27500.0
2010-04-22 12:40:00,32.78,32.79,32.72,32.72,23500.0,32.78,32.79,32.72,32.72,23500.0
2010-04-22 12:50:00,32.72,32.75,32.69,32.75,26700.0,32.72,32.75,32.69,32.75,26700.0
2010-04-22 13:00:00,32.75,32.94,32.74,32.93,85000.0,32.75,32.94,32.74,32.93,85000.0
2010-04-22 13:10:00,32.94,33.0,32.94,32.99,66300.0,32.94,33.0,32.94,32.99,66300.0
2010-04-22 13:20:00,32.99,33.16,32.97,33.14,156900.0,32.99,33.16,32.97,33.14,156900.0
2010-04-22 13:30:00,33.14,33.14,32.98,33.02,102000.0,33.14,33.14,32.98,33.02,102000.0
2010-04-22 13:40:00,33.02,33.1,33.0,33.06,74500.0,33.02,33.1,33.0,33.06,74500.0
2010-04-22 13:50:00,33.07,33.18,33.04,33.18,71600.0,33.07,33.18,33.04,33.18,71600.0
2010-04-22 14:00:00,33.19,33.23,33.18,33.22,156700.0,33.19,33.23,33.18,33.22,156700.0
2010-04-22 14:10:00,33.22,33.35,33.22,33.34,239700.0,33.22,33.35,33.22,33.34,239700.0
2010-04-22 14:20:00,33.34,33.47,33.31,33.47,139300.0,33.34,33.47,33.31,33.47,139300.0
2010-04-22 14:30:00,33.48,33.62,33.45,33.61,297700.0,33.48,33.62,33.45,33.61,297700.0
2010-04-22 14:40:00,33.61,33.62,33.47,33.47,212600.0,33.61,33.62,33.47,33.47,212600.0
2010-04-22 14:50:00,33.47,33.51,33.42,33.51,185700.0,33.47,33.51,33.42,33.51,185700.0
2010-04-22 15:00:00,33.52,33.53,33.49,33.5,193400.0,33.52,33.53,33.49,33.5,193400.0
2010-04-22 15:10:00,33.5,33.55,33.47,33.52,102500.0,33.5,33.55,33.47,33.52,102500.0
2010-04-22 15:20:00,33.51,33.6,33.51,33.6,153400.0,33.51,33.6,33.51,33.6,153400.0
2010-04-22 15:30:00,33.6,33.64,33.55,33.6,413100.0,33.6,33.64,33.55,33.6,413100.0
2010-04-22 15:40:00,33.6,33.72,33.59,33.71,213600.0,33.6,33.72,33.59,33.71,213600.0
2010-04-22 15:50:00,33.7,33.71,33.59,33.63,484400.0,33.7,33.71,33.59,33.63,484400.0
2010-04-23 09:30:00,33.72,33.79,33.5,33.74,83200.0,33.72,33.79,33.5,33.74,83200.0
2010-04-23 09:40:00,33.75,33.75,33.43,33.53,290300.0,33.75,33.75,33.43,33.53,290300.0
2010-04-23 09:50:00,33.52,33.56,33.46,33.53,235600.0,33.52,33.56,33.46,33.53,235600.0
2010-04-23 10:00:00,33.53,33.67,33.53,33.62,147900.0,33.53,33.67,33.53,33.62,147900.0
2010-04-23 10:10:00,33.63,33.73,33.56,33.56,43600.0,33.63,33.73,33.56,33.56,43600.0
2010-04-23 10:20:00,33.56,33.66,33.55,33.56,112400.0,33.56,33.66,33.55,33.56,112400.0
2010-04-23 10:30:00,33.56,33.62,33.49,33.61,129200.0,33.56,33.62,33.49,33.61,129200.0
2010-04-23 10:40:00,33.59,33.62,33.47,33.47,54500.0,33.59,33.62,33.47,33.47,54500.0
2010-04-23 10:50:00,33.46,33.48,33.34,33.39,66400.0,33.46,33.48,33.34,33.39,66400.0
2010-04-23 11:00:00,33.4,33.45,33.35,33.44,48800.0,33.4,33.45,33.35,33.44,48800.0
2010-04-23 11:10:00,33.44,33.59,33.43,33.59,58600.0,33.44,33.59,33.43,33.59,58600.0
2010-04-23 11:20:00,33.59,33.63,33.46,33.47,46500.0,33.59,33.63,33.46,33.47,46500.0
2010-04-23 11:30:00,33.46,33.51,33.4,33.49,46100.0,33.46,33.51,33.4,33.49,46100.0
2010-04-23 11:40:00,33.49,33.55,33.47,33.47,36700.0,33.49,33.55,33.47,33.47,36700.0
2010-04-23 11:50:00,33.48,33.53,33.46,33.52,64700.0,33.48,33.53,33.46,33.52,64700.0
2010-04-23 12:00:00,33.52,33.52,33.47,33.48,82600.0,33.52,33.52,33.47,33.48,82600.0
2010-04-23 12:10:00,33.48,33.61,33.47,33.57,56300.0,33.48,33.61,33.47,33.57,56300.0
2010-04-23 12:20:00,33.58,33.62,33.54,33.61,26400.0,33.58,33.62,33.54,33.61,26400.0
2010-04-23 12:30:00,33.6,33.62,33.53,33.53,42500.0,33.6,33.62,33.53,33.53,42500.0
2010-04-23 12:40:00,33.53,33.57,33.53,33.53,48600.0,33.53,33.57,33.53,33.53,48600.0
2010-04-23 12:50:00,33.54,33.64,33.53,33.63,39100.0,33.54,33.64,33.53,33.63,39100.0
2010-04-23 13:00:00,33.63,33.64,33.57,33.61,56500.0,33.63,33.64,33.57,33.61,56500.0
2010-04-23 13:10:00,33.62,33.65,33.58,33.59,43100.0,33.62,33.65,33.58,33.59,43100.0
2010-04-23 13:20:00,33.59,33.65,33.58,33.6,60100.0,33.59,33.65,33.58,33.6,60100.0
2010-04-23 13:30:00,33.59,33.64,33.58,33.61,39900.0,33.59,33.64,33.58,33.61,39900.0
2010-04-23 13:40:00,33.6,33.65,33.58,33.64,46600.0,33.6,33.65,33.58,33.64,46600.0
2010-04-23 13:50:00,33.64,33.66,33.6,33.65,23000.0,33.64,33.66,33.6,33.65,23000.0
2010-04-23 14:00:00,33.66,33.69,33.63,33.63,61300.0,33.66,33.69,33.63,33.63,61300.0
2010-04-23 14:10:00,33.64,33.7,33.63,33.67,45900.0,33.64,33.7,33.63,33.67,45900.0
2010-04-23 14:20:00,33.68,33.73,33.66,33.73,45200.0,33.68,33.73,33.66,33.73,45200.0
2010-04-23 14:30:00,33.72,33.78,33.69,33.76,39700.0,33.72,33.78,33.69,33.76,39700.0
2010-04-23 14:40:00,33.76,33.88,33.76,33.87,78700.0,33.76,33.88,33.76,33.87,78700.0
2010-04-23 14:50:00,33.87,33.95,33.84,33.95,99300.0,33.87,33.95,33.84,33.95,99300.0
2010-04-23 15:00:00,33.95,33.97,33.82,33.83,97600.0,33.95,33.97,33.82,33.83,97600.0
2010-04-23 15:10:00,33.83,33.98,33.64,33.98,117000.0,33.83,33.98,33.64,33.98,117000.0
2010-04-23 15:20:00,33.98,34.02,33.94,34.0,215900.0,33.98,34.02,33.94,34.0,215900.0
2010-04-23 15:30:00,34.0,34.05,34.0,34.05,143600.0,34.0,34.05,34.0,34.05,143600.0
2010-04-23 15:40:00,34.05,34.14,34.01,34.13,278600.0,34.05,34.14,34.01,34.13,278600.0
2010-04-23 15:50:00,34.13,34.23,34.1,34.22,478100.0,34.13,34.23,34.1,34.22,478100.0
2010-04-26 09:30:00,34.38,34.38,34.08,34.38,61900.0,34.38,34.38,34.08,34.38,61900.0
2010-04-26 09:40:00,34.39,34.49,34.2,34.26,95800.0,34.39,34.49,34.2,34.26,95800.0
2010-04-26 09:50:00,34.27,34.3,34.22,34.27,82600.0,34.27,34.3,34.22,34.27,82600.0
2010-04-26 10:00:00,34.27,34.44,34.25,34.38,95300.0,34.27,34.44,34.25,34.38,95300.0
2010-04-26 10:10:00,34.38,34.42,34.29,34.29,98900.0,34.38,34.42,34.29,34.29,98900.0
2010-04-26 10:20:00,34.29,34.38,34.27,34.3,83300.0,34.29,34.38,34.27,34.3,83300.0
2010-04-26 10:30:00,34.3,34.37,34.2,34.22,103900.0,34.3,34.37,34.2,34.22,103900.0
2010-04-26 10:40:00,34.22,34.35,34.22,34.34,96600.0,34.22,34.35,34.22,34.34,96600.0
2010-04-26 10:50:00,34.35,34.54,34.34,34.51,115700.0,34.35,34.54,34.34,34.51,115700.0
2010-04-26 11:00:00,34.51,34.6,34.49,34.59,83800.0,34.51,34.6,34.49,34.59,83800.0
2010-04-26 11:10:00,34.59,34.63,34.58,34.6,106200.0,34.59,34.63,34.58,34.6,106200.0
2010-04-26 11:20:00,34.59,34.64,34.57,34.6,85100.0,34.59,34.64,34.57,34.6,85100.0
2010-04-26 11:30:00,34.6,34.63,34.56,34.63,103500.0,34.6,34.63,34.56,34.63,103500.0
2010-04-26 11:40:00,34.64,34.68,34.6,34.63,73200.0,34.64,34.68,34.6,34.63,73200.0
2010-04-26 11:50:00,34.62,34.75,34.6,34.74,161400.0,34.62,34.75,34.6,34.74,161400.0
2010-04-26 12:00:00,34.73,34.79,34.65,34.79,130000.0,34.73,34.79,34.65,34.79,130000.0
2010-04-26 12:10:00,34.79,35.11,34.79,35.1,346500.0,34.79,35.11,34.79,35.1,346500.0
2010-04-26 12:20:00,35.1,35.13,34.97,35.0,258900.0,35.1,35.13,34.97,35.0,258900.0
2010-04-26 12:30:00,35.01,35.18,34.9,35.15,250600.0,35.01,35.18,34.9,35.15,250600.0
2010-04-26 12:40:00,35.15,35.16,35.04,35.08,164900.0,35.15,35.16,35.04,35.08,164900.0
2010-04-26 12:50:00,35.09,35.16,35.07,35.1,155100.0,35.09,35.16,35.07,35.1,155100.0
2010-04-26 13:00:00,35.1,35.1,34.97,35.0,500900.0,35.1,35.1,34.97,35.0,500900.0
2010-04-26 13:10:00,35.0,35.0,34.87,34.88,895800.0,35.0,35.0,34.87,34.88,895800.0
2010-04-26 13:20:00,34.88,34.88,34.82,34.84,181700.0,34.88,34.88,34.82,34.84,181700.0
2010-04-26 13:30:00,34.84,34.87,34.8,34.84,184100.0,34.84,34.87,34.8,34.84,184100.0
2010-04-26 13:40:00,34.84,34.88,34.83,34.88,124400.0,34.84,34.88,34.83,34.88,124400.0
2010-04-26 13:50:00,34.88,34.9,34.85,34.89,112800.0,34.88,34.9,34.85,34.89,112800.0
2010-04-26 14:00:00,34.89,34.9,34.83,34.87,120300.0,34.89,34.9,34.83,34.87,120300.0
2010-04-26 14:10:00,34.88,34.91,34.85,34.86,348200.0,34.88,34.91,34.85,34.86,348200.0
2010-04-26 14:20:00,34.86,34.88,34.84,34.88,173100.0,34.86,34.88,34.84,34.88,173100.0
2010-04-26 14:30:00,34.88,34.9,34.81,34.81,148300.0,34.88,34.9,34.81,34.81,148300.0
2010-04-26 14:40:00,34.81,34.81,34.75,34.76,101100.0,34.81,34.81,34.75,34.76,101100.0
2010-04-26 14:50:00,34.76,34.77,34.69,34.69,153000.0,34.76,34.77,34.69,34.69,153000.0
2010-04-26 15:00:00,34.69,34.71,34.6,34.61,141700.0,34.69,34.71,34.6,34.61,141700.0
2010-04-26 15:10:00,34.61,34.61,34.5,34.56,204300.0,34.61,34.61,34.5,34.56,204300.0
2010-04-26 15:20:00,34.56,34.62,34.55,34.59,291500.0,34.56,34.62,34.55,34.59,291500.0
2010-04-26 15:30:00,34.59,34.7,34.59,34.67,173300.0,34.59,34.7,34.59,34.67,173300.0
2010-04-26 15:40:00,34.67,34.67,34.65,34.65,145500.0,34.67,34.67,34.65,34.65,145500.0
2010-04-26 15:50:00,34.65,34.73,34.65,34.72,299600.0,34.65,34.73,34.65,34.72,299600.0
2010-04-27 09:30:00,34.56,34.76,34.56,34.76,118700.0,34.56,34.76,34.56,34.76,118700.0
2010-04-27 09:40:00,34.76,34.93,34.75,34.84,102800.0,34.76,34.93,34.75,34.84,102800.0
2010-04-27 09:50:00,34.84,34.91,34.83,34.89,165200.0,34.84,34.91,34.83,34.89,165200.0
2010-04-27 10:00:00,34.92,34.97,34.81,34.84,82600.0,34.92,34.97,34.81,34.84,82600.0
2010-04-27 10:10:00,34.84,34.87,34.74,34.87,66600.0,34.84,34.87,34.74,34.87,66600.0
2010-04-27 10:20:00,34.86,34.9,34.75,34.84,64500.0,34.86,34.9,34.75,34.84,64500.0
2010-04-27 10:30:00,34.84,34.92,34.84,34.9,55500.0,34.84,34.92,34.84,34.9,55500.0
2010-04-27 10:40:00,34.91,34.95,34.76,34.76,55300.0,34.91,34.95,34.76,34.76,55300.0
2010-04-27 10:50:00,34.77,34.78,34.69,34.75,138700.0,34.77,34.78,34.69,34.75,138700.0
2010-04-27 11:00:00,34.75,34.8,34.72,34.73,82400.0,34.75,34.8,34.72,34.73,82400.0
2010-04-27 11:10:00,34.73,34.75,34.65,34.68,165500.0,34.73,34.75,34.65,34.68,165500.0
2010-04-27 11:20:00,34.67,34.7,34.59,34.6,218500.0,34.67,34.7,34.59,34.6,218500.0
2010-04-27 11:30:00,34.6,34.64,34.51,34.6,300600.0,34.6,34.64,34.51,34.6,300600.0
2010-04-27 11:40:00,34.6,34.65,34.46,34.47,239600.0,34.6,34.65,34.46,34.47,239600.0
2010-04-27 11:50:00,34.44,34.56,34.43,34.51,213100.0,34.44,34.56,34.43,34.51,213100.0
2010-04-27 12:00:00,34.5,34.63,34.5,34.58,170300.0,34.5,34.63,34.5,34.58,170300.0
2010-04-27 12:10:00,34.58,34.59,34.43,34.5,131800.0,34.58,34.59,34.43,34.5,131800.0
2010-04-27 12:20:00,34.49,34.59,34.44,34.44,128200.0,34.49,34.59,34.44,34.44,128200.0
2010-04-27 12:30:00,34.44,34.47,34.42,34.45,79400.0,34.44,34.47,34.42,34.45,79400.0
2010-04-27 12:40:00,34.46,34.47,34.29,34.29,107800.0,34.46,34.47,34.29,34.29,107800.0
2010-04-27 12:50:00,34.29,34.38,34.27,34.32,66900.0,34.29,34.38,34.27,34.32,66900.0
2010-04-27 13:00:00,34.33,34.35,34.3,34.32,48800.0,34.33,34.35,34.3,34.32,48800.0
2010-04-27 13:10:00,34.33,34.51,34.32,34.49,68000.0,34.33,34.51,34.32,34.49,68000.0
2010-04-27 13:20:00,34.5,34.56,34.45,34.55,53800.0,34.5,34.56,34.45,34.55,53800.0
2010-04-27 13:30:00,34.57,34.59,34.43,34.43,27600.0,34.57,34.59,34.43,34.43,27600.0
2010-04-27 13:40:00,34.43,34.48,34.41,34.45,37700.0,34.43,34.48,34.41,34.45,37700.0
2010-04-27 13:50:00,34.46,34.49,34.4,34.4,52600.0,34.46,34.49,34.4,34.4,52600.0
2010-04-27 14:00:00,34.4,34.41,34.25,34.3,69500.0,34.4,34.41,34.25,34.3,69500.0
2010-04-27 14:10:00,34.3,34.3,34.21,34.25,52600.0,34.3,34.3,34.21,34.25,52600.0
2010-04-27 14:20:00,34.24,34.24,34.12,34.13,168700.0,34.24,34.24,34.12,34.13,168700.0
2010-04-27 14:30:00,34.14,34.14,34.04,34.09,69300.0,34.14,34.14,34.04,34.09,69300.0
2010-04-27 14:40:00,34.09,34.14,34.05,34.11,138700.0,34.09,34.14,34.05,34.11,138700.0
2010-04-27 14:50:00,34.1,34.17,34.08,34.14,62000.0,34.1,34.17,34.08,34.14,62000.0
2010-04-27 15:00:00,34.14,34.18,34.11,34.14,126300.0,34.14,34.18,34.11,34.14,126300.0
2010-04-27 15:10:00,34.13,34.16,34.05,34.16,79400.0,34.13,34.16,34.05,34.16,79400.0
2010-04-27 15:20:00,34.15,34.19,34.08,34.1,70500.0,34.15,34.19,34.08,34.1,70500.0
2010-04-27 15:30:00,34.1,34.13,34.07,34.07,199100.0,34.1,34.13,34.07,34.07,199100.0
2010-04-27 15:40:00,34.07,34.07,33.86,33.86,323900.0,34.07,34.07,33.86,33.86,323900.0
2010-04-27 15:50:00,33.87,33.88,33.76,33.87,789300.0,33.87,33.88,33.76,33.87,789300.0
2010-04-28 09:30:00,33.91,34.0,33.83,33.98,247000.0,33.91,34.0,33.83,33.98,247000.0
2010-04-28 09:40:00,33.98,33.99,33.85,33.92,299200.0,33.98,33.99,33.85,33.92,299200.0
2010-04-28 09:50:00,33.92,34.01,33.89,33.92,307100.0,33.92,34.01,33.89,33.92,307100.0
2010-04-28 10:00:00,33.92,34.0,33.85,33.85,444000.0,33.92,34.0,33.85,33.85,444000.0
2010-04-28 10:10:00,33.85,34.04,33.84,33.97,178200.0,33.85,34.04,33.84,33.97,178200.0
2010-04-28 10:20:00,33.98,33.99,33.87,33.88,152500.0,33.98,33.99,33.87,33.88,152500.0
2010-04-28 10:30:00,33.88,33.91,33.82,33.85,137500.0,33.88,33.91,33.82,33.85,137500.0
2010-04-28 10:40:00,33.85,33.95,33.85,33.88,182500.0,33.85,33.95,33.85,33.88,182500.0
2010-04-28 10:50:00,33.88,33.95,33.87,33.94,132100.0,33.88,33.95,33.87,33.94,132100.0
2010-04-28 11:00:00,33.95,34.08,33.92,33.98,108600.0,33.95,34.08,33.92,33.98,108600.0
2010-04-28 11:10:00,33.99,34.13,33.98,34.13,116200.0,33.99,34.13,33.98,34.13,116200.0
2010-04-28 11:20:00,34.13,34.14,33.9,33.99,243700.0,34.13,34.14,33.9,33.99,243700.0
2010-04-28 11:30:00,34.0,34.05,33.92,34.0,211000.0,34.0,34.05,33.92,34.0,211000.0
2010-04-28 11:40:00,34.0,34.05,33.96,34.04,196900.0,34.0,34.05,33.96,34.04,196900.0
2010-04-28 11:50:00,34.04,34.04,33.97,33.97,46000.0,34.04,34.04,33.97,33.97,46000.0
2010-04-28 12:00:00,33.96,33.98,33.86,33.89,110000.0,33.96,33.98,33.86,33.89,110000.0
2010-04-28 12:10:00,33.9,34.0,33.9,33.94,90200.0,33.9,34.0,33.9,33.94,90200.0
2010-04-28 12:20:00,33.93,34.06,33.91,33.97,55700.0,33.93,34.06,33.91,33.97,55700.0
2010-04-28 12:30:00,33.97,33.99,33.91,33.96,62400.0,33.97,33.99,33.91,33.96,62400.0
2010-04-28 12:40:00,33.96,33.99,33.91,33.92,72500.0,33.96,33.99,33.91,33.92,72500.0
2010-04-28 12:50:00,33.93,34.0,33.92,33.96,140200.0,33.93,34.0,33.92,33.96,140200.0
2010-04-28 13:00:00,33.97,33.98,33.92,33.96,24400.0,33.97,33.98,33.92,33.96,24400.0
2010-04-28 13:10:00,33.97,34.01,33.96,33.98,23500.0,33.97,34.01,33.96,33.98,23500.0
2010-04-28 13:20:00,33.98,33.98,33.91,33.92,62000.0,33.98,33.98,33.91,33.92,62000.0
2010-04-28 13:30:00,33.92,34.03,33.92,34.03,66000.0,33.92,34.03,33.92,34.03,66000.0
2010-04-28 13:40:00,34.04,34.05,33.96,33.96,38000.0,34.04,34.05,33.96,33.96,38000.0
2010-04-28 13:50:00,33.97,34.0,33.96,33.98,36900.0,33.97,34.0,33.96,33.98,36900.0
2010-04-28 14:00:00,33.97,34.0,33.97,33.98,29000.0,33.97,34.0,33.97,33.98,29000.0
2010-04-28 14:10:00,33.97,34.0,33.92,33.95,87900.0,33.97,34.0,33.92,33.95,87900.0
2010-04-28 14:20:00,33.96,34.06,33.91,34.0,169600.0,33.96,34.06,33.91,34.0,169600.0
2010-04-28 14:30:00,34.0,34.1,33.93,34.07,99500.0,34.0,34.1,33.93,34.07,99500.0
2010-04-28 14:40:00,34.07,34.1,34.02,34.04,61400.0,34.07,34.1,34.02,34.04,61400.0
2010-04-28 14:50:00,34.04,34.21,34.03,34.11,101100.0,34.04,34.21,34.03,34.11,101100.0
2010-04-28 15:00:00,34.11,34.19,34.08,34.09,122600.0,34.11,34.19,34.08,34.09,122600.0
2010-04-28 15:10:00,34.1,34.16,34.07,34.11,86300.0,34.1,34.16,34.07,34.11,86300.0
2010-04-28 15:20:00,34.11,34.15,34.06,34.11,85000.0,34.11,34.15,34.06,34.11,85000.0
2010-04-28 15:30:00,34.12,34.17,34.11,34.12,111300.0,34.12,34.17,34.11,34.12,111300.0
2010-04-28 15:40:00,34.12,34.13,34.01,34.08,139500.0,34.12,34.13,34.01,34.08,139500.0
2010-04-28 15:50:00,34.08,34.19,34.03,34.16,218900.0,34.08,34.19,34.03,34.16,218900.0
2010-04-29 09:30:00,34.04,34.44,34.04,34.36,98600.0,34.04,34.44,34.04,34.36,98600.0
2010-04-29 09:40:00,34.36,34.43,34.32,34.33,174700.0,34.36,34.43,34.32,34.33,174700.0
2010-04-29 09:50:00,34.33,34.4,34.3,34.33,230500.0,34.33,34.4,34.3,34.33,230500.0
2010-04-29 10:00:00,34.33,34.38,34.2,34.22,99900.0,34.33,34.38,34.2,34.22,99900.0
2010-04-29 10:10:00,34.22,34.42,34.21,34.41,75300.0,34.22,34.42,34.21,34.41,75300.0
2010-04-29 10:20:00,34.4,34.47,34.37,34.37,89500.0,34.4,34.47,34.37,34.37,89500.0
2010-04-29 10:30:00,34.37,34.47,34.35,34.46,61400.0,34.37,34.47,34.35,34.46,61400.0
2010-04-29 10:40:00,34.47,34.49,34.39,34.39,427000.0,34.47,34.49,34.39,34.39,427000.0
2010-04-29 10:50:00,34.39,34.45,34.34,34.39,83000.0,34.39,34.45,34.34,34.39,83000.0
2010-04-29 11:00:00,34.4,34.4,34.23,34.28,120900.0,34.4,34.4,34.23,34.28,120900.0
2010-04-29 11:10:00,34.27,34.33,34.21,34.24,69500.0,34.27,34.33,34.21,34.24,69500.0
2010-04-29 11:20:00,34.24,34.3,34.21,34.24,67600.0,34.24,34.3,34.21,34.24,67600.0
2010-04-29 11:30:00,34.24,34.35,34.22,34.33,249500.0,34.24,34.35,34.22,34.33,249500.0
2010-04-29 11:40:00,34.33,34.38,34.3,34.35,88500.0,34.33,34.38,34.3,34.35,88500.0
2010-04-29 11:50:00,34.35,34.36,34.31,34.33,84800.0,34.35,34.36,34.31,34.33,84800.0
2010-04-29 12:00:00,34.32,34.34,34.29,34.33,111100.0,34.32,34.34,34.29,34.33,111100.0
2010-04-29 12:10:00,34.32,34.33,34.26,34.31,289800.0,34.32,34.33,34.26,34.31,289800.0
2010-04-29 12:20:00,34.31,34.33,34.27,34.29,36500.0,34.31,34.33,34.27,34.29,36500.0
2010-04-29 12:30:00,34.29,34.3,34.26,34.27,94200.0,34.29,34.3,34.26,34.27,94200.0
2010-04-29 12:40:00,34.27,34.36,34.27,34.32,99500.0,34.27,34.36,34.27,34.32,99500.0
2010-04-29 12:50:00,34.33,34.41,34.3,34.41,26500.0,34.33,34.41,34.3,34.41,26500.0
2010-04-29 13:00:00,34.41,34.45,34.4,34.42,46800.0,34.41,34.45,34.4,34.42,46800.0
2010-04-29 13:10:00,34.43,34.45,34.36,34.41,30000.0,34.43,34.45,34.36,34.41,30000.0
2010-04-29 13:20:00,34.41,34.44,34.39,34.39,85800.0,34.41,34.44,34.39,34.39,85800.0
2010-04-29 13:30:00,34.39,34.47,34.36,34.47,16900.0,34.39,34.47,34.36,34.47,16900.0
2010-04-29 13:40:00,34.47,34.49,34.46,34.49,23200.0,34.47,34.49,34.46,34.49,23200.0
2010-04-29 13:50:00,34.49,34.5,34.43,34.5,42600.0,34.49,34.5,34.43,34.5,42600.0
2010-04-29 14:00:00,34.5,34.54,34.45,34.53,62900.0,34.5,34.54,34.45,34.53,62900.0
2010-04-29 14:10:00,34.53,34.55,34.49,34.5,96300.0,34.53,34.55,34.49,34.5,96300.0
2010-04-29 14:20:00,34.5,34.5,34.45,34.49,32000.0,34.5,34.5,34.45,34.49,32000.0
2010-04-29 14:30:00,34.5,34.6,34.47,34.49,87100.0,34.5,34.6,34.47,34.49,87100.0
2010-04-29 14:40:00,34.5,34.59,34.46,34.59,37100.0,34.5,34.59,34.46,34.59,37100.0
2010-04-29 14:50:00,34.59,34.59,34.45,34.48,47600.0,34.59,34.59,34.45,34.48,47600.0
2010-04-29 15:00:00,34.49,34.53,34.44,34.52,38900.0,34.49,34.53,34.44,34.52,38900.0
2010-04-29 15:10:00,34.53,34.53,34.47,34.5,55900.0,34.53,34.53,34.47,34.5,55900.0
2010-04-29 15:20:00,34.5,34.53,34.45,34.52,78200.0,34.5,34.53,34.45,34.52,78200.0
2010-04-29 15:30:00,34.51,34.57,34.51,34.56,100000.0,34.51,34.57,34.51,34.56,100000.0
2010-04-29 15:40:00,34.57,34.63,34.56,34.61,147400.0,34.57,34.63,34.56,34.61,147400.0
2010-04-29 15:50:00,34.62,34.67,34.57,34.66,279900.0,34.62,34.67,34.57,34.66,279900.0
2010-04-30 09:30:00,34.68,34.68,34.43,34.58,65800.0,34.68,34.68,34.43,34.58,65800.0
2010-04-30 09:40:00,34.58,34.82,34.58,34.79,51900.0,34.58,34.82,34.58,34.79,51900.0
2010-04-30 09:50:00,34.78,34.79,34.66,34.73,90400.0,34.78,34.79,34.66,34.73,90400.0
2010-04-30 10:00:00,34.73,34.82,34.61,34.69,111300.0,34.73,34.82,34.61,34.69,111300.0
2010-04-30 10:10:00,34.69,34.71,34.49,34.5,99100.0,34.69,34.71,34.49,34.5,99100.0
2010-04-30 10:20:00,34.5,34.5,34.4,34.49,66900.0,34.5,34.5,34.4,34.49,66900.0
2010-04-30 10:30:00,34.48,34.53,34.46,34.53,151000.0,34.48,34.53,34.46,34.53,151000.0
2010-04-30 10:40:00,34.53,34.69,34.53,34.66,77500.0,34.53,34.69,34.53,34.66,77500.0
2010-04-30 10:50:00,34.66,34.67,34.54,34.67,30500.0,34.66,34.67,34.54,34.67,30500.0
2010-04-30 11:00:00,34.66,34.72,34.5,34.51,55500.0,34.66,34.72,34.5,34.51,55500.0
2010-04-30 11:10:00,34.51,34.55,34.43,34.46,45600.0,34.51,34.55,34.43,34.46,45600.0
2010-04-30 11:20:00,34.48,34.49,34.4,34.42,48600.0,34.48,34.49,34.4,34.42,48600.0
2010-04-30 11:30:00,34.42,34.47,34.38,34.4,128800.0,34.42,34.47,34.38,34.4,128800.0
2010-04-30 11:40:00,34.4,34.43,34.36,34.41,62000.0,34.4,34.43,34.36,34.41,62000.0
2010-04-30 11:50:00,34.42,34.47,34.38,34.45,67800.0,34.42,34.47,34.38,34.45,67800.0
2010-04-30 12:00:00,34.45,34.47,34.32,34.34,78500.0,34.45,34.47,34.32,34.34,78500.0
2010-04-30 12:10:00,34.35,34.4,34.32,34.34,124600.0,34.35,34.4,34.32,34.34,124600.0
2010-04-30 12:20:00,34.34,34.36,34.27,34.28,56000.0,34.34,34.36,34.27,34.28,56000.0
2010-04-30 12:30:00,34.28,34.36,34.23,34.25,67800.0,34.28,34.36,34.23,34.25,67800.0
2010-04-30 12:40:00,34.25,34.33,34.25,34.29,36300.0,34.25,34.33,34.25,34.29,36300.0
2010-04-30 12:50:00,34.28,34.29,34.14,34.23,73500.0,34.28,34.29,34.14,34.23,73500.0
2010-04-30 13:00:00,34.23,34.29,34.19,34.23,77200.0,34.23,34.29,34.19,34.23,77200.0
2010-04-30 13:10:00,34.23,34.35,34.17,34.34,87300.0,34.23,34.35,34.17,34.34,87300.0
2010-04-30 13:20:00,34.34,34.35,34.26,34.3,62000.0,34.34,34.35,34.26,34.3,62000.0
2010-04-30 13:30:00,34.3,34.31,34.22,34.26,35100.0,34.3,34.31,34.22,34.26,35100.0
2010-04-30 13:40:00,34.26,34.32,34.26,34.3,67400.0,34.26,34.32,34.26,34.3,67400.0
2010-04-30 13:50:00,34.29,34.29,34.17,34.17,21300.0,34.29,34.29,34.17,34.17,21300.0
2010-04-30 14:00:00,34.17,34.21,34.14,34.21,28900.0,34.17,34.21,34.14,34.21,28900.0
2010-04-30 14:10:00,34.22,34.27,34.19,34.26,76900.0,34.22,34.27,34.19,34.26,76900.0
2010-04-30 14:20:00,34.26,34.26,34.18,34.23,46500.0,34.26,34.26,34.18,34.23,46500.0
2010-04-30 14:30:00,34.22,34.23,34.17,34.17,69200.0,34.22,34.23,34.17,34.17,69200.0
2010-04-30 14:40:00,34.17,34.19,34.1,34.17,41900.0,34.17,34.19,34.1,34.17,41900.0
2010-04-30 14:50:00,34.17,34.24,34.12,34.14,64700.0,34.17,34.24,34.12,34.14,64700.0
2010-04-30 15:00:00,34.13,34.17,34.1,34.13,62800.0,34.13,34.17,34.1,34.13,62800.0
2010-04-30 15:10:00,34.14,34.22,34.11,34.2,213600.0,34.14,34.22,34.11,34.2,213600.0
2010-04-30 15:20:00,34.2,34.21,34.1,34.12,164200.0,34.2,34.21,34.1,34.12,164200.0
2010-04-30 15:30:00,34.12,34.14,33.98,34.03,214000.0,34.12,34.14,33.98,34.03,214000.0
2010-04-30 15:40:00,34.03,34.05,33.98,34.0,305000.0,34.03,34.05,33.98,34.0,305000.0
2010-04-30 15:50:00,34.01,34.05,33.88,34.01,489300.0,34.01,34.05,33.88,34.01,489300.0
2010-05-03 09:30:00,33.88,34.35,33.88,34.31,56100.0,33.88,34.35,33.88,34.31,56100.0
2010-05-03 09:40:00,34.33,34.35,34.08,34.32,60800.0,34.33,34.35,34.08,34.32,60800.0
2010-05-03 09:50:00,34.31,34.45,34.3,34.42,35200.0,34.31,34.45,34.3,34.42,35200.0
2010-05-03 10:00:00,34.42,34.42,34.3,34.33,70500.0,34.42,34.42,34.3,34.33,70500.0
2010-05-03 10:10:00,34.33,34.44,34.31,34.33,88600.0,34.33,34.44,34.31,34.33,88600.0
2010-05-03 10:20:00,34.34,34.49,34.34,34.37,47500.0,34.34,34.49,34.34,34.37,47500.0
2010-05-03 10:30:00,34.37,34.39,34.31,34.39,39400.0,34.37,34.39,34.31,34.39,39400.0
2010-05-03 10:40:00,34.4,34.47,34.37,34.47,73600.0,34.4,34.47,34.37,34.47,73600.0
2010-05-03 10:50:00,34.47,34.5,34.32,34.32,64600.0,34.47,34.5,34.32,34.32,64600.0
2010-05-03 11:00:00,34.33,34.38,34.3,34.31,72300.0,34.33,34.38,34.3,34.31,72300.0
2010-05-03 11:10:00,34.31,34.46,34.3,34.43,39000.0,34.31,34.46,34.3,34.43,39000.0
2010-05-03 11:20:00,34.44,34.46,34.38,34.42,21700.0,34.44,34.46,34.38,34.42,21700.0
2010-05-03 11:30:00,34.43,34.51,34.43,34.47,40900.0,34.43,34.51,34.43,34.47,40900.0
2010-05-03 11:40:00,34.47,34.48,34.4,34.45,105400.0,34.47,34.48,34.4,34.45,105400.0
2010-05-03 11:50:00,34.44,34.54,34.44,34.51,58800.0,34.44,34.54,34.44,34.51,58800.0
2010-05-03 12:00:00,34.52,34.62,34.51,34.57,137900.0,34.52,34.62,34.51,34.57,137900.0
2010-05-03 12:10:00,34.57,34.66,34.57,34.66,48900.0,34.57,34.66,34.57,34.66,48900.0
2010-05-03 12:20:00,34.66,34.78,34.65,34.75,42800.0,34.66,34.78,34.65,34.75,42800.0
2010-05-03 12:30:00,34.75,34.84,34.75,34.83,63900.0,34.75,34.84,34.75,34.83,63900.0
2010-05-03 12:40:00,34.83,34.88,34.8,34.86,84100.0,34.83,34.88,34.8,34.86,84100.0
2010-05-03 12:50:00,34.86,34.94,34.86,34.93,80200.0,34.86,34.94,34.86,34.93,80200.0
2010-05-03 13:00:00,34.95,34.95,34.88,34.88,46600.0,34.95,34.95,34.88,34.88,46600.0
2010-05-03 13:10:00,34.88,34.89,34.78,34.81,64300.0,34.88,34.89,34.78,34.81,64300.0
2010-05-03 13:20:00,34.81,34.82,34.79,34.8,13500.0,34.81,34.82,34.79,34.8,13500.0
2010-05-03 13:30:00,34.79,34.85,34.79,34.83,35900.0,34.79,34.85,34.79,34.83,35900.0
2010-05-03 13:40:00,34.82,34.88,34.79,34.79,26600.0,34.82,34.88,34.79,34.79,26600.0
2010-05-03 13:50:00,34.8,34.85,34.79,34.83,25000.0,34.8,34.85,34.79,34.83,25000.0
2010-05-03 14:00:00,34.83,34.83,34.76,34.78,22000.0,34.83,34.83,34.76,34.78,22000.0
2010-05-03 14:10:00,34.78,34.85,34.78,34.84,47700.0,34.78,34.85,34.78,34.84,47700.0
2010-05-03 14:20:00,34.85,34.89,34.83,34.88,65900.0,34.85,34.89,34.83,34.88,65900.0
2010-05-03 14:30:00,34.88,34.88,34.84,34.84,33200.0,34.88,34.88,34.84,34.84,33200.0
2010-05-03 14:40:00,34.83,34.87,34.82,34.87,36400.0,34.83,34.87,34.82,34.87,36400.0
2010-05-03 14:50:00,34.86,34.9,34.85,34.87,54100.0,34.86,34.9,34.85,34.87,54100.0
2010-05-03 15:00:00,34.87,34.89,34.82,34.83,68700.0,34.87,34.89,34.82,34.83,68700.0
2010-05-03 15:10:00,34.83,34.84,34.78,34.78,70100.0,34.83,34.84,34.78,34.78,70100.0
2010-05-03 15:20:00,34.78,34.83,34.74,34.74,77700.0,34.78,34.83,34.74,34.74,77700.0
2010-05-03 15:30:00,34.75,34.86,34.75,34.82,81300.0,34.75,34.86,34.75,34.82,81300.0
2010-05-03 15:40:00,34.82,34.83,34.78,34.79,137100.0,34.82,34.83,34.78,34.79,137100.0
2010-05-03 15:50:00,34.8,34.89,34.79,34.88,366800.0,34.8,34.89,34.79,34.88,366800.0
2010-05-04 09:30:00,34.27,34.28,33.51,33.64,253700.0,34.27,34.28,33.51,33.64,253700.0
2010-05-04 09:40:00,33.65,33.71,33.6,33.68,245000.0,33.65,33.71,33.6,33.68,245000.0
2010-05-04 09:50:00,33.67,33.72,33.6,33.68,131500.0,33.67,33.72,33.6,33.68,131500.0
2010-05-04 10:00:00,33.67,33.79,33.56,33.59,131600.0,33.67,33.79,33.56,33.59,131600.0
2010-05-04 10:10:00,33.57,33.65,33.37,33.39,158200.0,33.57,33.65,33.37,33.39,158200.0
2010-05-04 10:20:00,33.39,33.6,33.38,33.5,136000.0,33.39,33.6,33.38,33.5,136000.0
2010-05-04 10:30:00,33.47,33.54,33.3,33.31,216800.0,33.47,33.54,33.3,33.31,216800.0
2010-05-04 10:40:00,33.3,33.31,33.22,33.3,111700.0,33.3,33.31,33.22,33.3,111700.0
2010-05-04 10:50:00,33.3,33.37,33.27,33.28,220700.0,33.3,33.37,33.27,33.28,220700.0
2010-05-04 11:00:00,33.29,33.4,33.02,33.04,172000.0,33.29,33.4,33.02,33.04,172000.0
2010-05-04 11:10:00,33.05,33.15,33.04,33.14,44000.0,33.05,33.15,33.04,33.14,44000.0
2010-05-04 11:20:00,33.16,33.19,32.95,32.98,84500.0,33.16,33.19,32.95,32.98,84500.0
2010-05-04 11:30:00,32.98,33.16,32.95,33.16,153500.0,32.98,33.16,32.95,33.16,153500.0
2010-05-04 11:40:00,33.17,33.23,33.07,33.11,44300.0,33.17,33.23,33.07,33.11,44300.0
2010-05-04 11:50:00,33.11,33.22,33.07,33.22,48400.0,33.11,33.22,33.07,33.22,48400.0
2010-05-04 12:00:00,33.21,33.23,33.12,33.15,84600.0,33.21,33.23,33.12,33.15,84600.0
2010-05-04 12:10:00,33.15,33.19,33.1,33.12,46100.0,33.15,33.19,33.1,33.12,46100.0
2010-05-04 12:20:00,33.12,33.12,32.92,32.95,140100.0,33.12,33.12,32.92,32.95,140100.0
2010-05-04 12:30:00,32.96,33.12,32.93,33.12,102600.0,32.96,33.12,32.93,33.12,102600.0
2010-05-04 12:40:00,33.13,33.19,33.06,33.19,83200.0,33.13,33.19,33.06,33.19,83200.0
2010-05-04 12:50:00,33.19,33.25,33.05,33.1,175500.0,33.19,33.25,33.05,33.1,175500.0
2010-05-04 13:00:00,33.1,33.13,33.02,33.02,56300.0,33.1,33.13,33.02,33.02,56300.0
2010-05-04 13:10:00,33.02,33.03,32.98,33.0,91700.0,33.02,33.03,32.98,33.0,91700.0
2010-05-04 13:20:00,33.0,33.02,32.93,32.98,69400.0,33.0,33.02,32.93,32.98,69400.0
2010-05-04 13:30:00,32.98,33.07,32.98,33.02,149500.0,32.98,33.07,32.98,33.02,149500.0
2010-05-04 13:40:00,33.02,33.1,32.98,33.06,63600.0,33.02,33.1,32.98,33.06,63600.0
2010-05-04 13:50:00,33.06,33.07,33.0,33.02,44900.0,33.06,33.07,33.0,33.02,44900.0
2010-05-04 14:00:00,33.03,33.12,32.97,33.11,90400.0,33.03,33.12,32.97,33.11,90400.0
2010-05-04 14:10:00,33.11,33.18,33.06,33.06,96500.0,33.11,33.18,33.06,33.06,96500.0
2010-05-04 14:20:00,33.06,33.15,33.04,33.12,127600.0,33.06,33.15,33.04,33.12,127600.0
2010-05-04 14:30:00,33.12,33.19,33.09,33.09,97700.0,33.12,33.19,33.09,33.09,97700.0
2010-05-04 14:40:00,33.09,33.18,33.07,33.11,162100.0,33.09,33.18,33.07,33.11,162100.0
2010-05-04 14:50:00,33.1,33.27,33.1,33.26,186200.0,33.1,33.27,33.1,33.26,186200.0
2010-05-04 15:00:00,33.26,33.33,33.18,33.29,144900.0,33.26,33.33,33.18,33.29,144900.0
2010-05-04 15:10:00,33.29,33.36,33.26,33.36,139600.0,33.29,33.36,33.26,33.36,139600.0
2010-05-04 15:20:00,33.37,33.38,33.27,33.3,199200.0,33.37,33.38,33.27,33.3,199200.0
2010-05-04 15:30:00,33.3,33.31,33.22,33.24,127400.0,33.3,33.31,33.22,33.24,127400.0
2010-05-04 15:40:00,33.24,33.25,33.11,33.25,248700.0,33.24,33.25,33.11,33.25,248700.0
2010-05-04 15:50:00,33.24,33.35,33.22,33.26,991600.0,33.24,33.35,33.22,33.26,991600.0
2010-05-05 09:30:00,33.05,33.2,32.74,32.74,187100.0,33.05,33.2,32.74,32.74,187100.0
2010-05-05 09:40:00,32.74,32.83,32.54,32.55,166800.0,32.74,32.83,32.54,32.55,166800.0
2010-05-05 09:50:00,32.57,32.65,32.54,32.58,215000.0,32.57,32.65,32.54,32.58,215000.0
2010-05-05 10:00:00,32.56,32.8,32.48,32.76,163300.0,32.56,32.8,32.48,32.76,163300.0
2010-05-05 10:10:00,32.75,32.88,32.7,32.83,139700.0,32.75,32.88,32.7,32.83,139700.0
2010-05-05 10:20:00,32.83,32.84,32.63,32.64,129200.0,32.83,32.84,32.63,32.64,129200.0
2010-05-05 10:30:00,32.64,32.67,32.55,32.57,155600.0,32.64,32.67,32.55,32.57,155600.0
2010-05-05 10:40:00,32.57,32.63,32.53,32.57,337500.0,32.57,32.63,32.53,32.57,337500.0
2010-05-05 10:50:00,32.57,32.6,32.54,32.58,271200.0,32.57,32.6,32.54,32.58,271200.0
2010-05-05 11:00:00,32.57,32.59,32.54,32.55,242900.0,32.57,32.59,32.54,32.55,242900.0
2010-05-05 11:10:00,32.55,32.59,32.51,32.57,186900.0,32.55,32.59,32.51,32.57,186900.0
2010-05-05 11:20:00,32.56,32.6,32.53,32.58,191600.0,32.56,32.6,32.53,32.58,191600.0
2010-05-05 11:30:00,32.58,32.61,32.56,32.59,182000.0,32.58,32.61,32.56,32.59,182000.0
2010-05-05 11:40:00,32.6,32.65,32.58,32.63,171500.0,32.6,32.65,32.58,32.63,171500.0
2010-05-05 11:50:00,32.62,32.65,32.58,32.61,173500.0,32.62,32.65,32.58,32.61,173500.0
2010-05-05 12:00:00,32.63,32.64,32.57,32.58,130100.0,32.63,32.64,32.57,32.58,130100.0
2010-05-05 12:10:00,32.59,32.61,32.51,32.54,71000.0,32.59,32.61,32.51,32.54,71000.0
2010-05-05 12:20:00,32.55,32.55,32.44,32.44,75600.0,32.55,32.55,32.44,32.44,75600.0
2010-05-05 12:30:00,32.44,32.53,32.44,32.47,73200.0,32.44,32.53,32.44,32.47,73200.0
2010-05-05 12:40:00,32.47,32.48,32.38,32.43,106500.0,32.47,32.48,32.38,32.43,106500.0
2010-05-05 12:50:00,32.43,32.44,32.37,32.39,98800.0,32.43,32.44,32.37,32.39,98800.0
2010-05-05 13:00:00,32.4,32.44,32.31,32.43,122000.0,32.4,32.44,32.31,32.43,122000.0
2010-05-05 13:10:00,32.42,32.43,32.31,32.33,103700.0,32.42,32.43,32.31,32.33,103700.0
2010-05-05 13:20:00,32.32,32.36,32.25,32.28,177900.0,32.32,32.36,32.25,32.28,177900.0
2010-05-05 13:30:00,32.28,32.29,32.16,32.2,248800.0,32.28,32.29,32.16,32.2,248800.0
2010-05-05 13:40:00,32.2,32.2,32.1,32.2,140300.0,32.2,32.2,32.1,32.2,140300.0
2010-05-05 13:50:00,32.2,32.29,32.17,32.17,131900.0,32.2,32.29,32.17,32.17,131900.0
2010-05-05 14:00:00,32.17,32.24,32.07,32.2,111800.0,32.17,32.24,32.07,32.2,111800.0
2010-05-05 14:10:00,32.2,32.22,32.15,32.15,93500.0,32.2,32.22,32.15,32.15,93500.0
2010-05-05 14:20:00,32.15,32.16,32.01,32.03,120100.0,32.15,32.16,32.01,32.03,120100.0
2010-05-05 14:30:00,32.04,32.05,31.91,31.92,180700.0,32.04,32.05,31.91,31.92,180700.0
2010-05-05 14:40:00,31.91,31.93,31.81,31.83,183800.0,31.91,31.93,31.81,31.83,183800.0
2010-05-05 14:50:00,31.83,31.88,31.78,31.81,279400.0,31.83,31.88,31.78,31.81,279400.0
2010-05-05 15:00:00,31.81,31.84,31.72,31.79,354600.0,31.81,31.84,31.72,31.79,354600.0
2010-05-05 15:10:00,31.78,31.8,31.71,31.73,117200.0,31.78,31.8,31.71,31.73,117200.0
2010-05-05 15:20:00,31.73,31.87,31.72,31.78,381800.0,31.73,31.87,31.72,31.78,381800.0
2010-05-05 15:30:00,31.78,31.8,31.7,31.78,260000.0,31.78,31.8,31.7,31.78,260000.0
2010-05-05 15:40:00,31.79,31.8,31.72,31.79,401400.0,31.79,31.8,31.72,31.79,401400.0
2010-05-05 15:50:00,31.8,31.82,31.71,31.74,587800.0,31.8,31.82,31.71,31.74,587800.0
2010-05-06 09:30:00,31.66,31.71,31.41,31.57,152000.0,31.66,31.71,31.41,31.57,152000.0
2010-05-06 09:40:00,31.58,31.82,31.57,31.69,173400.0,31.58,31.82,31.57,31.69,173400.0
2010-05-06 09:50:00,31.7,31.81,31.68,31.78,121700.0,31.7,31.81,31.68,31.78,121700.0
2010-05-06 10:00:00,31.77,31.98,31.77,31.87,204800.0,31.77,31.98,31.77,31.87,204800.0
2010-05-06 10:10:00,31.87,31.91,31.83,31.85,122100.0,31.87,31.91,31.83,31.85,122100.0
2010-05-06 10:20:00,31.85,31.86,31.73,31.73,96600.0,31.85,31.86,31.73,31.73,96600.0
2010-05-06 10:30:00,31.72,31.81,31.71,31.8,104500.0,31.72,31.81,31.71,31.8,104500.0
2010-05-06 10:40:00,31.8,31.81,31.64,31.72,137500.0,31.8,31.81,31.64,31.72,137500.0
2010-05-06 10:50:00,31.72,31.74,31.51,31.6,170400.0,31.72,31.74,31.51,31.6,170400.0
2010-05-06 11:00:00,31.6,31.61,31.47,31.5,151900.0,31.6,31.61,31.47,31.5,151900.0
2010-05-06 11:10:00,31.5,31.51,31.35,31.43,128300.0,31.5,31.51,31.35,31.43,128300.0
2010-05-06 11:20:00,31.43,31.43,31.38,31.4,131600.0,31.43,31.43,31.38,31.4,131600.0
2010-05-06 11:30:00,31.4,31.4,31.21,31.31,141000.0,31.4,31.4,31.21,31.31,141000.0
2010-05-06 11:40:00,31.3,31.32,31.15,31.19,149000.0,31.3,31.32,31.15,31.19,149000.0
2010-05-06 11:50:00,31.19,31.22,31.15,31.21,131100.0,31.19,31.22,31.15,31.21,131100.0
2010-05-06 12:00:00,31.21,31.41,31.2,31.31,154500.0,31.21,31.41,31.2,31.31,154500.0
2010-05-06 12:10:00,31.32,31.38,31.28,31.31,164700.0,31.32,31.38,31.28,31.31,164700.0
2010-05-06 12:20:00,31.32,31.37,31.26,31.32,59700.0,31.32,31.37,31.26,31.32,59700.0
2010-05-06 12:30:00,31.31,31.39,31.24,31.25,79200.0,31.31,31.39,31.24,31.25,79200.0
2010-05-06 12:40:00,31.25,31.29,31.22,31.25,83800.0,31.25,31.29,31.22,31.25,83800.0
2010-05-06 12:50:00,31.25,31.35,31.23,31.35,77000.0,31.25,31.35,31.23,31.35,77000.0
2010-05-06 13:00:00,31.37,31.41,31.25,31.29,95800.0,31.37,31.41,31.25,31.29,95800.0
2010-05-06 13:10:00,31.29,31.31,31.09,31.17,331200.0,31.29,31.31,31.09,31.17,331200.0
2010-05-06 13:20:00,31.18,31.19,31.13,31.19,80600.0,31.18,31.19,31.13,31.19,80600.0
2010-05-06 13:30:00,31.19,31.21,31.04,31.07,140800.0,31.19,31.21,31.04,31.07,140800.0
2010-05-06 13:40:00,31.07,31.09,31.0,31.06,105300.0,31.07,31.09,31.0,31.06,105300.0
2010-05-06 13:50:00,31.05,31.06,30.93,31.0,109900.0,31.05,31.06,30.93,31.0,109900.0
2010-05-06 14:00:00,31.01,31.03,30.83,30.84,159000.0,31.01,31.03,30.83,30.84,159000.0
2010-05-06 14:10:00,30.84,30.86,30.49,30.56,238800.0,30.84,30.86,30.49,30.56,238800.0
2010-05-06 14:20:00,30.56,30.56,30.36,30.42,254800.0,30.56,30.56,30.36,30.42,254800.0
2010-05-06 14:30:00,30.42,30.44,30.0,30.0,189000.0,30.42,30.44,30.0,30.0,189000.0
2010-05-06 14:40:00,30.01,30.09,28.65,29.33,216400.0,30.01,30.09,28.65,29.33,216400.0
2010-05-06 14:50:00,29.34,30.5,28.79,30.04,172300.0,29.34,30.5,28.79,30.04,172300.0
2010-05-06 15:00:00,30.05,30.67,29.79,30.67,302200.0,30.05,30.67,29.79,30.67,302200.0
2010-05-06 15:10:00,30.69,30.73,30.05,30.1,181500.0,30.69,30.73,30.05,30.1,181500.0
2010-05-06 15:20:00,30.05,30.21,29.66,30.15,354200.0,30.05,30.21,29.66,30.15,354200.0
2010-05-06 15:30:00,30.17,30.53,30.15,30.47,254000.0,30.17,30.53,30.15,30.47,254000.0
2010-05-06 15:40:00,30.47,30.91,30.42,30.85,361900.0,30.47,30.91,30.42,30.85,361900.0
2010-05-06 15:50:00,30.85,30.85,30.57,30.59,415500.0,30.85,30.85,30.57,30.59,415500.0
2010-05-07 09:30:00,30.68,30.74,30.38,30.58,443300.0,30.68,30.74,30.38,30.58,443300.0
2010-05-07 09:40:00,30.58,30.8,30.46,30.55,286800.0,30.58,30.8,30.46,30.55,286800.0
2010-05-07 09:50:00,30.53,30.61,30.18,30.2,190300.0,30.53,30.61,30.18,30.2,190300.0
2010-05-07 10:00:00,30.2,30.25,29.87,30.12,185800.0,30.2,30.25,29.87,30.12,185800.0
2010-05-07 10:10:00,30.12,30.22,29.92,29.98,163300.0,30.12,30.22,29.92,29.98,163300.0
2010-05-07 10:20:00,29.98,29.98,29.16,29.47,244100.0,29.98,29.98,29.16,29.47,244100.0
2010-05-07 10:30:00,29.48,30.18,29.44,30.08,206800.0,29.48,30.18,29.44,30.08,206800.0
2010-05-07 10:40:00,30.09,30.3,29.89,30.19,244000.0,30.09,30.3,29.89,30.19,244000.0
2010-05-07 10:50:00,30.2,30.34,30.1,30.14,177700.0,30.2,30.34,30.1,30.14,177700.0
2010-05-07 11:00:00,30.15,30.44,30.11,30.44,102100.0,30.15,30.44,30.11,30.44,102100.0
2010-05-07 11:10:00,30.44,30.83,30.39,30.55,173400.0,30.44,30.83,30.39,30.55,173400.0
2010-05-07 11:20:00,30.52,30.61,30.28,30.3,131600.0,30.52,30.61,30.28,30.3,131600.0
2010-05-07 11:30:00,30.29,30.35,30.07,30.23,128100.0,30.29,30.35,30.07,30.23,128100.0
2010-05-07 11:40:00,30.23,30.62,30.23,30.53,89500.0,30.23,30.62,30.23,30.53,89500.0
2010-05-07 11:50:00,30.56,30.56,30.32,30.48,74200.0,30.56,30.56,30.32,30.48,74200.0
2010-05-07 12:00:00,30.48,30.5,30.34,30.46,142100.0,30.48,30.5,30.34,30.46,142100.0
2010-05-07 12:10:00,30.46,30.6,30.38,30.56,112700.0,30.46,30.6,30.38,30.56,112700.0
2010-05-07 12:20:00,30.56,30.63,30.25,30.35,143300.0,30.56,30.63,30.25,30.35,143300.0
2010-05-07 12:30:00,30.36,30.42,30.19,30.25,140500.0,30.36,30.42,30.19,30.25,140500.0
2010-05-07 12:40:00,30.24,30.44,30.24,30.37,83400.0,30.24,30.44,30.24,30.37,83400.0
2010-05-07 12:50:00,30.36,30.54,30.3,30.36,127700.0,30.36,30.54,30.3,30.36,127700.0
2010-05-07 13:00:00,30.35,30.45,30.25,30.25,169400.0,30.35,30.45,30.25,30.25,169400.0
2010-05-07 13:10:00,30.26,30.53,30.25,30.42,185900.0,30.26,30.53,30.25,30.42,185900.0
2010-05-07 13:20:00,30.42,30.44,30.3,30.31,126000.0,30.42,30.44,30.3,30.31,126000.0
2010-05-07 13:30:00,30.32,30.51,30.3,30.42,70200.0,30.32,30.51,30.3,30.42,70200.0
2010-05-07 13:40:00,30.43,30.56,30.4,30.5,87600.0,30.43,30.56,30.4,30.5,87600.0
2010-05-07 13:50:00,30.5,30.5,30.35,30.39,105200.0,30.5,30.5,30.35,30.39,105200.0
2010-05-07 14:00:00,30.38,30.45,30.27,30.3,113500.0,30.38,30.45,30.27,30.3,113500.0
2010-05-07 14:10:00,30.3,30.36,30.23,30.34,101700.0,30.3,30.36,30.23,30.34,101700.0
2010-05-07 14:20:00,30.35,30.35,30.14,30.14,91200.0,30.35,30.35,30.14,30.14,91200.0
2010-05-07 14:30:00,30.14,30.27,30.11,30.23,68400.0,30.14,30.27,30.11,30.23,68400.0
2010-05-07 14:40:00,30.22,30.39,30.18,30.19,63500.0,30.22,30.39,30.18,30.19,63500.0
2010-05-07 14:50:00,30.18,30.23,30.08,30.21,103500.0,30.18,30.23,30.08,30.21,103500.0
2010-05-07 15:00:00,30.21,30.24,29.95,29.95,147900.0,30.21,30.24,29.95,29.95,147900.0
2010-05-07 15:10:00,29.96,30.15,29.9,30.12,194600.0,29.96,30.15,29.9,30.12,194600.0
2010-05-07 15:20:00,30.13,30.22,30.0,30.05,149100.0,30.13,30.22,30.0,30.05,149100.0
2010-05-07 15:30:00,30.05,30.08,29.88,29.98,220900.0,30.05,30.08,29.88,29.98,220900.0
2010-05-07 15:40:00,29.98,30.27,29.98,30.11,228700.0,29.98,30.27,29.98,30.11,228700.0
2010-05-07 15:50:00,30.13,30.21,29.95,30.04,834500.0,30.13,30.21,29.95,30.04,834500.0
2010-05-10 09:30:00,31.35,32.47,31.27,31.83,215300.0,31.35,32.47,31.27,31.83,215300.0
2010-05-10 09:40:00,31.82,32.16,31.8,32.03,198700.0,31.82,32.16,31.8,32.03,198700.0
2010-05-10 09:50:00,32.04,32.1,32.0,32.09,202300.0,32.04,32.1,32.0,32.09,202300.0
2010-05-10 10:00:00,32.09,32.23,32.07,32.14,198500.0,32.09,32.23,32.07,32.14,198500.0
2010-05-10 10:10:00,32.14,32.25,32.1,32.2,217500.0,32.14,32.25,32.1,32.2,217500.0
2010-05-10 10:20:00,32.2,32.27,32.07,32.13,224300.0,32.2,32.27,32.07,32.13,224300.0
2010-05-10 10:30:00,32.13,32.31,32.13,32.29,166800.0,32.13,32.31,32.13,32.29,166800.0
2010-05-10 10:40:00,32.29,32.34,32.17,32.31,187100.0,32.29,32.34,32.17,32.31,187100.0
2010-05-10 10:50:00,32.31,32.34,32.23,32.33,133500.0,32.31,32.34,32.23,32.33,133500.0
2010-05-10 11:00:00,32.33,32.46,32.29,32.29,99700.0,32.33,32.46,32.29,32.29,99700.0
2010-05-10 11:10:00,32.28,32.33,32.25,32.33,135600.0,32.28,32.33,32.25,32.33,135600.0
2010-05-10 11:20:00,32.33,32.36,32.23,32.33,72300.0,32.33,32.36,32.23,32.33,72300.0
2010-05-10 11:30:00,32.32,32.4,32.24,32.4,84800.0,32.32,32.4,32.24,32.4,84800.0
2010-05-10 11:40:00,32.4,32.43,32.29,32.31,63800.0,32.4,32.43,32.29,32.31,63800.0
2010-05-10 11:50:00,32.31,32.44,32.3,32.4,60600.0,32.31,32.44,32.3,32.4,60600.0
2010-05-10 12:00:00,32.41,32.43,32.33,32.39,59700.0,32.41,32.43,32.33,32.39,59700.0
2010-05-10 12:10:00,32.39,32.39,32.3,32.3,53300.0,32.39,32.39,32.3,32.3,53300.0
2010-05-10 12:20:00,32.3,32.33,32.23,32.23,150300.0,32.3,32.33,32.23,32.23,150300.0
2010-05-10 12:30:00,32.23,32.32,32.22,32.23,77400.0,32.23,32.32,32.22,32.23,77400.0
2010-05-10 12:40:00,32.22,32.22,32.17,32.17,89900.0,32.22,32.22,32.17,32.17,89900.0
2010-05-10 12:50:00,32.17,32.21,32.09,32.1,59000.0,32.17,32.21,32.09,32.1,59000.0
2010-05-10 13:00:00,32.1,32.17,31.93,31.97,121700.0,32.1,32.17,31.93,31.97,121700.0
2010-05-10 13:10:00,31.98,32.1,31.97,32.07,183200.0,31.98,32.1,31.97,32.07,183200.0
2010-05-10 13:20:00,32.05,32.17,32.04,32.13,130900.0,32.05,32.17,32.04,32.13,130900.0
2010-05-10 13:30:00,32.14,32.23,32.08,32.11,47700.0,32.14,32.23,32.08,32.11,47700.0
2010-05-10 13:40:00,32.1,32.15,32.04,32.15,152900.0,32.1,32.15,32.04,32.15,152900.0
2010-05-10 13:50:00,32.15,32.18,32.03,32.07,85700.0,32.15,32.18,32.03,32.07,85700.0
2010-05-10 14:00:00,32.06,32.08,31.99,32.07,77400.0,32.06,32.08,31.99,32.07,77400.0
2010-05-10 14:10:00,32.07,32.07,31.95,31.95,83300.0,32.07,32.07,31.95,31.95,83300.0
2010-05-10 14:20:00,31.96,32.0,31.88,31.9,164500.0,31.96,32.0,31.88,31.9,164500.0
2010-05-10 14:30:00,31.89,31.93,31.87,31.9,104200.0,31.89,31.93,31.87,31.9,104200.0
2010-05-10 14:40:00,31.9,32.01,31.9,31.98,79800.0,31.9,32.01,31.9,31.98,79800.0
2010-05-10 14:50:00,31.98,32.13,31.98,32.12,54300.0,31.98,32.13,31.98,32.12,54300.0
2010-05-10 15:00:00,32.11,32.12,31.99,32.0,178500.0,32.11,32.12,31.99,32.0,178500.0
2010-05-10 15:10:00,32.01,32.1,31.97,32.02,70200.0,32.01,32.1,31.97,32.02,70200.0
2010-05-10 15:20:00,32.03,32.12,32.01,32.1,60100.0,32.03,32.12,32.01,32.1,60100.0
2010-05-10 15:30:00,32.11,32.14,32.04,32.14,159200.0,32.11,32.14,32.04,32.14,159200.0
2010-05-10 15:40:00,32.14,32.17,32.07,32.14,240900.0,32.14,32.17,32.07,32.14,240900.0
2010-05-10 15:50:00,32.15,32.41,32.15,32.41,663500.0,32.15,32.41,32.15,32.41,663500.0
2010-05-11 09:30:00,32.28,32.32,32.0,32.15,172500.0,32.28,32.32,32.0,32.15,172500.0
2010-05-11 09:40:00,32.13,32.15,31.84,31.84,186700.0,32.13,32.15,31.84,31.84,186700.0
2010-05-11 09:50:00,31.84,31.9,31.68,31.71,166200.0,31.84,31.9,31.68,31.71,166200.0
2010-05-11 10:00:00,31.71,31.73,31.61,31.65,220800.0,31.71,31.73,31.61,31.65,220800.0
2010-05-11 10:10:00,31.65,31.77,31.59,31.76,114300.0,31.65,31.77,31.59,31.76,114300.0
2010-05-11 10:20:00,31.77,31.88,31.72,31.76,106300.0,31.77,31.88,31.72,31.76,106300.0
2010-05-11 10:30:00,31.76,31.79,31.69,31.78,83100.0,31.76,31.79,31.69,31.78,83100.0
2010-05-11 10:40:00,31.78,31.84,31.76,31.81,75800.0,31.78,31.84,31.76,31.81,75800.0
2010-05-11 10:50:00,31.81,31.81,31.68,31.76,80500.0,31.81,31.81,31.68,31.76,80500.0
2010-05-11 11:00:00,31.75,31.88,31.73,31.88,74900.0,31.75,31.88,31.73,31.88,74900.0
2010-05-11 11:10:00,31.88,32.0,31.86,31.95,228600.0,31.88,32.0,31.86,31.95,228600.0
2010-05-11 11:20:00,31.96,32.0,31.89,31.97,70600.0,31.96,32.0,31.89,31.97,70600.0
2010-05-11 11:30:00,31.98,32.11,31.9,32.03,69900.0,31.98,32.11,31.9,32.03,69900.0
2010-05-11 11:40:00,32.03,32.13,32.01,32.05,34600.0,32.03,32.13,32.01,32.05,34600.0
2010-05-11 11:50:00,32.04,32.15,32.01,32.1,54100.0,32.04,32.15,32.01,32.1,54100.0
2010-05-11 12:00:00,32.1,32.12,32.01,32.06,192400.0,32.1,32.12,32.01,32.06,192400.0
2010-05-11 12:10:00,32.06,32.07,31.97,32.02,67900.0,32.06,32.07,31.97,32.02,67900.0
2010-05-11 12:20:00,32.03,32.03,31.93,31.98,55200.0,32.03,32.03,31.93,31.98,55200.0
2010-05-11 12:30:00,31.97,32.0,31.95,31.96,34000.0,31.97,32.0,31.95,31.96,34000.0
2010-05-11 12:40:00,31.96,32.1,31.95,32.06,70000.0,31.96,32.1,31.95,32.06,70000.0
2010-05-11 12:50:00,32.05,32.07,32.0,32.01,63700.0,32.05,32.07,32.0,32.01,63700.0
2010-05-11 13:00:00,32.02,32.04,31.98,32.02,53700.0,32.02,32.04,31.98,32.02,53700.0
2010-05-11 13:10:00,32.02,32.03,31.95,31.99,58500.0,32.02,32.03,31.95,31.99,58500.0
2010-05-11 13:20:00,31.98,32.09,31.98,32.06,52000.0,31.98,32.09,31.98,32.06,52000.0
2010-05-11 13:30:00,32.06,32.09,32.02,32.04,85700.0,32.06,32.09,32.02,32.04,85700.0
2010-05-11 13:40:00,32.04,32.17,32.02,32.08,130200.0,32.04,32.17,32.02,32.08,130200.0
2010-05-11 13:50:00,32.09,32.12,32.05,32.08,99900.0,32.09,32.12,32.05,32.08,99900.0
2010-05-11 14:00:00,32.07,32.16,32.07,32.11,61600.0,32.07,32.16,32.07,32.11,61600.0
2010-05-11 14:10:00,32.11,32.11,31.86,31.9,147700.0,32.11,32.11,31.86,31.9,147700.0
2010-05-11 14:20:00,31.91,32.02,31.9,31.94,111900.0,31.91,32.02,31.9,31.94,111900.0
2010-05-11 14:30:00,31.95,31.96,31.76,31.82,127700.0,31.95,31.96,31.76,31.82,127700.0
2010-05-11 14:40:00,31.81,31.83,31.69,31.81,199900.0,31.81,31.83,31.69,31.81,199900.0
2010-05-11 14:50:00,31.81,31.84,31.75,31.78,68700.0,31.81,31.84,31.75,31.78,68700.0
2010-05-11 15:00:00,31.78,31.79,31.63,31.7,109700.0,31.78,31.79,31.63,31.7,109700.0
2010-05-11 15:10:00,31.7,31.77,31.63,31.63,126300.0,31.7,31.77,31.63,31.63,126300.0
2010-05-11 15:20:00,31.63,31.72,31.56,31.69,134800.0,31.63,31.72,31.56,31.69,134800.0
2010-05-11 15:30:00,31.68,31.79,31.6,31.78,164600.0,31.68,31.79,31.6,31.78,164600.0
2010-05-11 15:40:00,31.78,31.78,31.66,31.66,264700.0,31.78,31.78,31.66,31.66,264700.0
2010-05-11 15:50:00,31.66,31.7,31.53,31.62,405500.0,31.66,31.7,31.53,31.62,405500.0
2010-05-12 09:30:00,31.53,31.94,31.41,31.89,144000.0,31.53,31.94,31.41,31.89,144000.0
2010-05-12 09:40:00,31.88,31.95,31.82,31.87,87900.0,31.88,31.95,31.82,31.87,87900.0
2010-05-12 09:50:00,31.89,31.97,31.78,31.94,102700.0,31.89,31.97,31.78,31.94,102700.0
2010-05-12 10:00:00,32.0,32.09,31.9,32.09,88500.0,32.0,32.09,31.9,32.09,88500.0
2010-05-12 10:10:00,32.09,32.13,32.0,32.01,76200.0,32.09,32.13,32.0,32.01,76200.0
2010-05-12 10:20:00,32.01,32.15,32.01,32.14,34400.0,32.01,32.15,32.01,32.14,34400.0
2010-05-12 10:30:00,32.14,32.14,31.89,31.93,58300.0,32.14,32.14,31.89,31.93,58300.0
2010-05-12 10:40:00,31.95,32.04,31.95,32.03,43800.0,31.95,32.04,31.95,32.03,43800.0
2010-05-12 10:50:00,32.03,32.14,32.0,32.07,31500.0,32.03,32.14,32.0,32.07,31500.0
2010-05-12 11:00:00,32.07,32.2,32.05,32.15,87700.0,32.07,32.2,32.05,32.15,87700.0
2010-05-12 11:10:00,32.14,32.15,32.02,32.05,73900.0,32.14,32.15,32.02,32.05,73900.0
2010-05-12 11:20:00,32.05,32.07,31.97,31.97,48600.0,32.05,32.07,31.97,31.97,48600.0
2010-05-12 11:30:00,31.98,32.03,31.92,31.93,78800.0,31.98,32.03,31.92,31.93,78800.0
2010-05-12 11:40:00,31.94,31.98,31.9,31.95,240600.0,31.94,31.98,31.9,31.95,240600.0
2010-05-12 11:50:00,31.96,32.02,31.87,31.99,127200.0,31.96,32.02,31.87,31.99,127200.0
2010-05-12 12:00:00,31.99,32.02,31.94,31.98,96700.0,31.99,32.02,31.94,31.98,96700.0
2010-05-12 12:10:00,31.98,32.02,31.94,32.02,105200.0,31.98,32.02,31.94,32.02,105200.0
2010-05-12 12:20:00,32.02,32.08,31.99,32.06,97400.0,32.02,32.08,31.99,32.06,97400.0
2010-05-12 12:30:00,32.07,32.12,32.0,32.05,51800.0,32.07,32.12,32.0,32.05,51800.0
2010-05-12 12:40:00,32.06,32.1,32.02,32.09,47300.0,32.06,32.1,32.02,32.09,47300.0
2010-05-12 12:50:00,32.09,32.14,32.07,32.12,114300.0,32.09,32.14,32.07,32.12,114300.0
2010-05-12 13:00:00,32.12,32.24,32.11,32.18,31500.0,32.12,32.24,32.11,32.18,31500.0
2010-05-12 13:10:00,32.18,32.26,32.18,32.24,130100.0,32.18,32.26,32.18,32.24,130100.0
2010-05-12 13:20:00,32.23,32.29,32.2,32.29,40100.0,32.23,32.29,32.2,32.29,40100.0
2010-05-12 13:30:00,32.29,32.37,32.29,32.36,88800.0,32.29,32.37,32.29,32.36,88800.0
2010-05-12 13:40:00,32.35,32.35,32.26,32.32,111200.0,32.35,32.35,32.26,32.32,111200.0
2010-05-12 13:50:00,32.32,32.34,32.27,32.3,70500.0,32.32,32.34,32.27,32.3,70500.0
2010-05-12 14:00:00,32.29,32.4,32.28,32.34,47500.0,32.29,32.4,32.28,32.34,47500.0
2010-05-12 14:10:00,32.35,32.5,32.34,32.48,47200.0,32.35,32.5,32.34,32.48,47200.0
2010-05-12 14:20:00,32.48,32.56,32.46,32.56,66200.0,32.48,32.56,32.46,32.56,66200.0
2010-05-12 14:30:00,32.56,32.64,32.56,32.56,86100.0,32.56,32.64,32.56,32.56,86100.0
2010-05-12 14:40:00,32.56,32.61,32.55,32.59,35700.0,32.56,32.61,32.55,32.59,35700.0
2010-05-12 14:50:00,32.59,32.62,32.54,32.6,47100.0,32.59,32.62,32.54,32.6,47100.0
2010-05-12 15:00:00,32.6,32.7,32.59,32.63,67800.0,32.6,32.7,32.59,32.63,67800.0
2010-05-12 15:10:00,32.63,32.72,32.58,32.68,77000.0,32.63,32.72,32.58,32.68,77000.0
2010-05-12 15:20:00,32.67,32.72,32.65,32.68,81200.0,32.67,32.72,32.65,32.68,81200.0
2010-05-12 15:30:00,32.68,32.73,32.67,32.69,128900.0,32.68,32.73,32.67,32.69,128900.0
2010-05-12 15:40:00,32.69,32.8,32.69,32.8,129300.0,32.69,32.8,32.69,32.8,129300.0
2010-05-12 15:50:00,32.79,32.82,32.75,32.77,286300.0,32.79,32.82,32.75,32.77,286300.0
2010-05-13 09:30:00,32.82,32.92,32.59,32.92,52900.0,32.82,32.92,32.59,32.92,52900.0
2010-05-13 09:40:00,32.92,33.17,32.78,33.17,199800.0,32.92,33.17,32.78,33.17,199800.0
2010-05-13 09:50:00,33.17,33.24,33.01,33.01,75900.0,33.17,33.24,33.01,33.01,75900.0
2010-05-13 10:00:00,33.01,33.11,32.88,33.04,190200.0,33.01,33.11,32.88,33.04,190200.0
2010-05-13 10:10:00,33.04,33.36,33.01,33.33,117800.0,33.04,33.36,33.01,33.33,117800.0
2010-05-13 10:20:00,33.33,33.49,33.31,33.48,126500.0,33.33,33.49,33.31,33.48,126500.0
2010-05-13 10:30:00,33.47,33.47,33.2,33.21,197400.0,33.47,33.47,33.2,33.21,197400.0
2010-05-13 10:40:00,33.2,33.27,33.15,33.2,55100.0,33.2,33.27,33.15,33.2,55100.0
2010-05-13 10:50:00,33.19,33.2,33.08,33.1,114600.0,33.19,33.2,33.08,33.1,114600.0
2010-05-13 11:00:00,33.1,33.11,32.99,33.01,56700.0,33.1,33.11,32.99,33.01,56700.0
2010-05-13 11:10:00,33.01,33.04,32.98,33.01,39000.0,33.01,33.04,32.98,33.01,39000.0
2010-05-13 11:20:00,33.01,33.1,32.96,32.96,42200.0,33.01,33.1,32.96,32.96,42200.0
2010-05-13 11:30:00,32.97,32.97,32.85,32.9,71000.0,32.97,32.97,32.85,32.9,71000.0
2010-05-13 11:40:00,32.89,32.89,32.83,32.88,41700.0,32.89,32.89,32.83,32.88,41700.0
2010-05-13 11:50:00,32.88,32.88,32.73,32.74,41000.0,32.88,32.88,32.73,32.74,41000.0
2010-05-13 12:00:00,32.74,32.86,32.71,32.83,29400.0,32.74,32.86,32.71,32.83,29400.0
2010-05-13 12:10:00,32.83,32.88,32.78,32.82,42400.0,32.83,32.88,32.78,32.82,42400.0
2010-05-13 12:20:00,32.83,32.87,32.78,32.86,35300.0,32.83,32.87,32.78,32.86,35300.0
2010-05-13 12:30:00,32.87,32.94,32.87,32.9,18300.0,32.87,32.94,32.87,32.9,18300.0
2010-05-13 12:40:00,32.9,32.96,32.9,32.91,34100.0,32.9,32.96,32.9,32.91,34100.0
2010-05-13 12:50:00,32.91,32.95,32.89,32.94,23400.0,32.91,32.95,32.89,32.94,23400.0
2010-05-13 13:00:00,32.93,32.94,32.83,32.86,25000.0,32.93,32.94,32.83,32.86,25000.0
2010-05-13 13:10:00,32.86,33.05,32.84,33.02,41600.0,32.86,33.05,32.84,33.02,41600.0
2010-05-13 13:20:00,33.02,33.03,32.96,32.97,42500.0,33.02,33.03,32.96,32.97,42500.0
2010-05-13 13:30:00,32.96,33.02,32.9,32.92,62300.0,32.96,33.02,32.9,32.92,62300.0
2010-05-13 13:40:00,32.92,32.97,32.85,32.91,45800.0,32.92,32.97,32.85,32.91,45800.0
2010-05-13 13:50:00,32.91,32.92,32.83,32.84,33600.0,32.91,32.92,32.83,32.84,33600.0
2010-05-13 14:00:00,32.84,32.87,32.82,32.86,32200.0,32.84,32.87,32.82,32.86,32200.0
2010-05-13 14:10:00,32.86,32.87,32.8,32.83,46200.0,32.86,32.87,32.8,32.83,46200.0
2010-05-13 14:20:00,32.82,32.83,32.75,32.76,49800.0,32.82,32.83,32.75,32.76,49800.0
2010-05-13 14:30:00,32.77,32.8,32.71,32.8,36400.0,32.77,32.8,32.71,32.8,36400.0
2010-05-13 14:40:00,32.79,32.79,32.66,32.67,42800.0,32.79,32.79,32.66,32.67,42800.0
2010-05-13 14:50:00,32.67,32.68,32.59,32.61,68400.0,32.67,32.68,32.59,32.61,68400.0
2010-05-13 15:00:00,32.61,32.68,32.56,32.57,58000.0,32.61,32.68,32.56,32.57,58000.0
2010-05-13 15:10:00,32.57,32.59,32.34,32.38,132500.0,32.57,32.59,32.34,32.38,132500.0
2010-05-13 15:20:00,32.36,32.5,32.35,32.44,85400.0,32.36,32.5,32.35,32.44,85400.0
2010-05-13 15:30:00,32.43,32.49,32.3,32.35,196700.0,32.43,32.49,32.3,32.35,196700.0
2010-05-13 15:40:00,32.36,32.49,32.32,32.47,133100.0,32.36,32.49,32.32,32.47,133100.0
2010-05-13 15:50:00,32.47,32.56,32.35,32.35,238600.0,32.47,32.56,32.35,32.35,238600.0
2010-05-14 09:30:00,32.12,32.21,31.61,31.61,157200.0,32.12,32.21,31.61,31.61,157200.0
2010-05-14 09:40:00,31.61,31.62,31.14,31.19,358700.0,31.61,31.62,31.14,31.19,358700.0
2010-05-14 09:50:00,31.19,31.23,30.89,30.95,368500.0,31.19,31.23,30.89,30.95,368500.0
2010-05-14 10:00:00,30.96,31.1,30.89,31.09,305600.0,30.96,31.1,30.89,31.09,305600.0
2010-05-14 10:10:00,31.09,31.17,30.99,31.0,225900.0,31.09,31.17,30.99,31.0,225900.0
2010-05-14 10:20:00,31.0,31.08,30.94,31.05,249100.0,31.0,31.08,30.94,31.05,249100.0
2010-05-14 10:30:00,31.05,31.12,30.88,30.92,169100.0,31.05,31.12,30.88,30.92,169100.0
2010-05-14 10:40:00,30.92,30.95,30.78,30.87,197800.0,30.92,30.95,30.78,30.87,197800.0
2010-05-14 10:50:00,30.87,30.99,30.83,30.97,106700.0,30.87,30.99,30.83,30.97,106700.0
2010-05-14 11:00:00,30.96,30.96,30.81,30.85,84000.0,30.96,30.96,30.81,30.85,84000.0
2010-05-14 11:10:00,30.85,30.93,30.74,30.76,73300.0,30.85,30.93,30.74,30.76,73300.0
2010-05-14 11:20:00,30.76,30.9,30.68,30.84,119000.0,30.76,30.9,30.68,30.84,119000.0
2010-05-14 11:30:00,30.83,30.93,30.82,30.85,85300.0,30.83,30.93,30.82,30.85,85300.0
2010-05-14 11:40:00,30.85,30.87,30.73,30.73,92500.0,30.85,30.87,30.73,30.73,92500.0
2010-05-14 11:50:00,30.73,30.74,30.57,30.63,91200.0,30.73,30.74,30.57,30.63,91200.0
2010-05-14 12:00:00,30.63,30.64,30.43,30.54,77800.0,30.63,30.64,30.43,30.54,77800.0
2010-05-14 12:10:00,30.53,30.72,30.53,30.71,74400.0,30.53,30.72,30.53,30.71,74400.0
2010-05-14 12:20:00,30.71,30.85,30.66,30.73,75900.0,30.71,30.85,30.66,30.73,75900.0
2010-05-14 12:30:00,30.74,30.79,30.7,30.78,72200.0,30.74,30.79,30.7,30.78,72200.0
2010-05-14 12:40:00,30.79,30.83,30.67,30.7,49700.0,30.79,30.83,30.67,30.7,49700.0
2010-05-14 12:50:00,30.69,30.84,30.69,30.81,55400.0,30.69,30.84,30.69,30.81,55400.0
2010-05-14 13:00:00,30.81,30.89,30.73,30.81,190500.0,30.81,30.89,30.73,30.81,190500.0
2010-05-14 13:10:00,30.8,30.83,30.71,30.71,45700.0,30.8,30.83,30.71,30.71,45700.0
2010-05-14 13:20:00,30.71,30.81,30.71,30.77,43700.0,30.71,30.81,30.71,30.77,43700.0
2010-05-14 13:30:00,30.77,30.77,30.6,30.63,81200.0,30.77,30.77,30.6,30.63,81200.0
2010-05-14 13:40:00,30.64,30.69,30.61,30.61,90600.0,30.64,30.69,30.61,30.61,90600.0
2010-05-14 13:50:00,30.62,30.71,30.62,30.65,104600.0,30.62,30.71,30.62,30.65,104600.0
2010-05-14 14:00:00,30.63,30.72,30.59,30.62,130800.0,30.63,30.72,30.59,30.62,130800.0
2010-05-14 14:10:00,30.63,30.66,30.56,30.59,141100.0,30.63,30.66,30.56,30.59,141100.0
2010-05-14 14:20:00,30.59,30.73,30.58,30.69,55900.0,30.59,30.73,30.58,30.69,55900.0
2010-05-14 14:30:00,30.69,30.83,30.69,30.79,78700.0,30.69,30.83,30.69,30.79,78700.0
2010-05-14 14:40:00,30.8,30.8,30.74,30.78,48700.0,30.8,30.8,30.74,30.78,48700.0
2010-05-14 14:50:00,30.79,30.84,30.68,30.73,103600.0,30.79,30.84,30.68,30.73,103600.0
2010-05-14 15:00:00,30.7,30.75,30.66,30.69,84800.0,30.7,30.75,30.66,30.69,84800.0
2010-05-14 15:10:00,30.69,30.73,30.62,30.62,111000.0,30.69,30.73,30.62,30.62,111000.0
2010-05-14 15:20:00,30.63,30.67,30.56,30.66,104600.0,30.63,30.67,30.56,30.66,104600.0
2010-05-14 15:30:00,30.66,30.72,30.6,30.63,241500.0,30.66,30.72,30.6,30.63,241500.0
2010-05-14 15:40:00,30.64,30.84,30.63,30.76,294400.0,30.64,30.84,30.63,30.76,294400.0
2010-05-14 15:50:00,30.76,30.89,30.75,30.77,667200.0,30.76,30.89,30.75,30.77,667200.0
2010-05-17 09:30:00,30.81,31.06,30.81,31.06,196800.0,30.81,31.06,30.81,31.06,196800.0
2010-05-17 09:40:00,31.06,31.13,30.82,30.88,138600.0,31.06,31.13,30.82,30.88,138600.0
2010-05-17 09:50:00,30.89,30.94,30.72,30.79,99600.0,30.89,30.94,30.72,30.79,99600.0
2010-05-17 10:00:00,30.8,30.82,30.67,30.73,110100.0,30.8,30.82,30.67,30.73,110100.0
2010-05-17 10:10:00,30.72,30.83,30.67,30.81,91900.0,30.72,30.83,30.67,30.81,91900.0
2010-05-17 10:20:00,30.81,30.82,30.65,30.73,79300.0,30.81,30.82,30.65,30.73,79300.0
2010-05-17 10:30:00,30.73,30.87,30.67,30.76,76500.0,30.73,30.87,30.67,30.76,76500.0
2010-05-17 10:40:00,30.77,30.81,30.71,30.74,68000.0,30.77,30.81,30.71,30.74,68000.0
2010-05-17 10:50:00,30.75,30.85,30.71,30.74,90600.0,30.75,30.85,30.71,30.74,90600.0
2010-05-17 11:00:00,30.73,30.76,30.64,30.71,47900.0,30.73,30.76,30.64,30.71,47900.0
2010-05-17 11:10:00,30.71,30.71,30.47,30.48,66500.0,30.71,30.71,30.47,30.48,66500.0
2010-05-17 11:20:00,30.49,30.59,30.46,30.55,64200.0,30.49,30.59,30.46,30.55,64200.0
2010-05-17 11:30:00,30.55,30.65,30.52,30.64,64100.0,30.55,30.65,30.52,30.64,64100.0
2010-05-17 11:40:00,30.64,30.71,30.57,30.62,60100.0,30.64,30.71,30.57,30.62,60100.0
2010-05-17 11:50:00,30.62,30.63,30.46,30.46,59400.0,30.62,30.63,30.46,30.46,59400.0
2010-05-17 12:00:00,30.46,30.47,30.12,30.19,157600.0,30.46,30.47,30.12,30.19,157600.0
2010-05-17 12:10:00,30.2,30.37,30.18,30.32,44100.0,30.2,30.37,30.18,30.32,44100.0
2010-05-17 12:20:00,30.33,30.42,30.31,30.36,37900.0,30.33,30.42,30.31,30.36,37900.0
2010-05-17 12:30:00,30.36,30.41,30.31,30.35,108100.0,30.36,30.41,30.31,30.35,108100.0
2010-05-17 12:40:00,30.35,30.37,30.28,30.35,56600.0,30.35,30.37,30.28,30.35,56600.0
2010-05-17 12:50:00,30.34,30.35,30.2,30.23,48300.0,30.34,30.35,30.2,30.23,48300.0
2010-05-17 13:00:00,30.23,30.26,30.18,30.22,68500.0,30.23,30.26,30.18,30.22,68500.0
2010-05-17 13:10:00,30.22,30.42,30.22,30.42,66400.0,30.22,30.42,30.22,30.42,66400.0
2010-05-17 13:20:00,30.42,30.42,30.33,30.35,60700.0,30.42,30.42,30.33,30.35,60700.0
2010-05-17 13:30:00,30.35,30.4,30.27,30.29,104100.0,30.35,30.4,30.27,30.29,104100.0
2010-05-17 13:40:00,30.29,30.32,30.22,30.29,61500.0,30.29,30.32,30.22,30.29,61500.0
2010-05-17 13:50:00,30.29,30.4,30.26,30.37,103900.0,30.29,30.4,30.26,30.37,103900.0
2010-05-17 14:00:00,30.37,30.53,30.36,30.43,73700.0,30.37,30.53,30.36,30.43,73700.0
2010-05-17 14:10:00,30.42,30.5,30.41,30.49,87400.0,30.42,30.5,30.41,30.49,87400.0
2010-05-17 14:20:00,30.5,30.53,30.41,30.45,49100.0,30.5,30.53,30.41,30.45,49100.0
2010-05-17 14:30:00,30.46,30.55,30.44,30.55,85200.0,30.46,30.55,30.44,30.55,85200.0
2010-05-17 14:40:00,30.54,30.62,30.54,30.59,74400.0,30.54,30.62,30.54,30.59,74400.0
2010-05-17 14:50:00,30.6,30.63,30.54,30.58,103900.0,30.6,30.63,30.54,30.58,103900.0
2010-05-17 15:00:00,30.59,30.76,30.58,30.6,198100.0,30.59,30.76,30.58,30.6,198100.0
2010-05-17 15:10:00,30.6,30.69,30.53,30.57,72200.0,30.6,30.69,30.53,30.57,72200.0
2010-05-17 15:20:00,30.57,30.63,30.51,30.56,120300.0,30.57,30.63,30.51,30.56,120300.0
2010-05-17 15:30:00,30.57,30.81,30.56,30.8,153400.0,30.57,30.81,30.56,30.8,153400.0
2010-05-17 15:40:00,30.8,30.85,30.7,30.7,356100.0,30.8,30.85,30.7,30.7,356100.0
2010-05-17 15:50:00,30.7,30.74,30.64,30.69,771900.0,30.7,30.74,30.64,30.69,771900.0
2010-05-18 09:30:00,30.99,31.19,30.88,30.96,95800.0,30.99,31.19,30.88,30.96,95800.0
2010-05-18 09:40:00,30.96,31.01,30.86,30.99,113600.0,30.96,31.01,30.86,30.99,113600.0
2010-05-18 09:50:00,30.97,30.98,30.71,30.73,219400.0,30.97,30.98,30.71,30.73,219400.0
2010-05-18 10:00:00,30.74,30.78,30.46,30.5,389300.0,30.74,30.78,30.46,30.5,389300.0
2010-05-18 10:10:00,30.5,30.61,30.44,30.58,158500.0,30.5,30.61,30.44,30.58,158500.0
2010-05-18 10:20:00,30.58,30.61,30.4,30.4,117300.0,30.58,30.61,30.4,30.4,117300.0
2010-05-18 10:30:00,30.41,30.6,30.38,30.59,158900.0,30.41,30.6,30.38,30.59,158900.0
2010-05-18 10:40:00,30.59,30.62,30.23,30.25,141300.0,30.59,30.62,30.23,30.25,141300.0
2010-05-18 10:50:00,30.25,30.28,30.1,30.24,167000.0,30.25,30.28,30.1,30.24,167000.0
2010-05-18 11:00:00,30.24,30.35,30.23,30.31,118900.0,30.24,30.35,30.23,30.31,118900.0
2010-05-18 11:10:00,30.32,30.51,30.29,30.48,109100.0,30.32,30.51,30.29,30.48,109100.0
2010-05-18 11:20:00,30.48,30.57,30.45,30.56,86100.0,30.48,30.57,30.45,30.56,86100.0
2010-05-18 11:30:00,30.57,30.6,30.47,30.48,120000.0,30.57,30.6,30.47,30.48,120000.0
2010-05-18 11:40:00,30.49,30.51,30.27,30.35,109300.0,30.49,30.51,30.27,30.35,109300.0
2010-05-18 11:50:00,30.34,30.42,30.31,30.35,64500.0,30.34,30.42,30.31,30.35,64500.0
2010-05-18 12:00:00,30.37,30.37,30.15,30.23,124800.0,30.37,30.37,30.15,30.23,124800.0
2010-05-18 12:10:00,30.23,30.28,30.21,30.26,132200.0,30.23,30.28,30.21,30.26,132200.0
2010-05-18 12:20:00,30.26,30.39,30.22,30.38,70700.0,30.26,30.39,30.22,30.38,70700.0
2010-05-18 12:30:00,30.38,30.47,30.33,30.41,71200.0,30.38,30.47,30.33,30.41,71200.0
2010-05-18 12:40:00,30.41,30.57,30.4,30.53,91000.0,30.41,30.57,30.4,30.53,91000.0
2010-05-18 12:50:00,30.53,30.55,30.36,30.36,70500.0,30.53,30.55,30.36,30.36,70500.0
2010-05-18 13:00:00,30.35,30.41,30.22,30.39,115700.0,30.35,30.41,30.22,30.39,115700.0
2010-05-18 13:10:00,30.38,30.4,30.19,30.22,81800.0,30.38,30.4,30.19,30.22,81800.0
2010-05-18 13:20:00,30.23,30.34,30.21,30.26,65400.0,30.23,30.34,30.21,30.26,65400.0
2010-05-18 13:30:00,30.26,30.33,30.14,30.21,70200.0,30.26,30.33,30.14,30.21,70200.0
2010-05-18 13:40:00,30.21,30.23,30.06,30.21,117600.0,30.21,30.23,30.06,30.21,117600.0
2010-05-18 13:50:00,30.21,30.25,30.08,30.09,56100.0,30.21,30.25,30.08,30.09,56100.0
2010-05-18 14:00:00,30.1,30.26,30.09,30.23,95700.0,30.1,30.26,30.09,30.23,95700.0
2010-05-18 14:10:00,30.22,30.35,30.22,30.28,43800.0,30.22,30.35,30.22,30.28,43800.0
2010-05-18 14:20:00,30.28,30.28,30.14,30.23,64400.0,30.28,30.28,30.14,30.23,64400.0
2010-05-18 14:30:00,30.22,30.23,29.95,30.02,87800.0,30.22,30.23,29.95,30.02,87800.0
2010-05-18 14:40:00,30.03,30.23,30.0,30.14,100800.0,30.03,30.23,30.0,30.14,100800.0
2010-05-18 14:50:00,30.14,30.19,30.06,30.12,102800.0,30.14,30.19,30.06,30.12,102800.0
2010-05-18 15:00:00,30.12,30.17,29.97,30.14,85800.0,30.12,30.17,29.97,30.14,85800.0
2010-05-18 15:10:00,30.14,30.35,30.12,30.26,98300.0,30.14,30.35,30.12,30.26,98300.0
2010-05-18 15:20:00,30.26,30.31,30.08,30.1,68400.0,30.26,30.31,30.08,30.1,68400.0
2010-05-18 15:30:00,30.11,30.21,30.11,30.2,123600.0,30.11,30.21,30.11,30.2,123600.0
2010-05-18 15:40:00,30.19,30.35,30.17,30.23,164700.0,30.19,30.35,30.17,30.23,164700.0
2010-05-18 15:50:00,30.22,30.24,30.11,30.12,350900.0,30.22,30.24,30.11,30.12,350900.0
2010-05-19 09:30:00,30.21,30.33,30.02,30.14,88500.0,30.21,30.33,30.02,30.14,88500.0
2010-05-19 09:40:00,30.15,30.5,30.15,30.4,109900.0,30.15,30.5,30.15,30.4,109900.0
2010-05-19 09:50:00,30.4,30.41,30.07,30.18,70100.0,30.4,30.41,30.07,30.18,70100.0
2010-05-19 10:00:00,30.17,30.18,29.88,29.99,173100.0,30.17,30.18,29.88,29.99,173100.0
2010-05-19 10:10:00,29.99,30.14,29.83,29.86,189200.0,29.99,30.14,29.83,29.86,189200.0
2010-05-19 10:20:00,29.86,30.08,29.69,30.04,290100.0,29.86,30.08,29.69,30.04,290100.0
2010-05-19 10:30:00,30.05,30.18,29.98,30.11,93600.0,30.05,30.18,29.98,30.11,93600.0
2010-05-19 10:40:00,30.11,30.12,29.93,29.97,168300.0,30.11,30.12,29.93,29.97,168300.0
2010-05-19 10:50:00,29.97,30.04,29.92,30.02,149500.0,29.97,30.04,29.92,30.02,149500.0
2010-05-19 11:00:00,30.01,30.04,29.96,29.99,184000.0,30.01,30.04,29.96,29.99,184000.0
2010-05-19 11:10:00,29.99,29.99,29.88,29.94,120500.0,29.99,29.99,29.88,29.94,120500.0
2010-05-19 11:20:00,29.94,29.95,29.65,29.77,162900.0,29.94,29.95,29.65,29.77,162900.0
2010-05-19 11:30:00,29.77,29.96,29.71,29.79,95400.0,29.77,29.96,29.71,29.79,95400.0
2010-05-19 11:40:00,29.8,29.91,29.65,29.65,157800.0,29.8,29.91,29.65,29.65,157800.0
2010-05-19 11:50:00,29.65,29.76,29.63,29.72,67900.0,29.65,29.76,29.63,29.72,67900.0
2010-05-19 12:00:00,29.72,29.86,29.67,29.77,78700.0,29.72,29.86,29.67,29.77,78700.0
2010-05-19 12:10:00,29.76,29.83,29.75,29.77,55800.0,29.76,29.83,29.75,29.77,55800.0
2010-05-19 12:20:00,29.77,30.02,29.77,29.98,288400.0,29.77,30.02,29.77,29.98,288400.0
2010-05-19 12:30:00,29.98,30.09,29.92,30.04,122700.0,29.98,30.09,29.92,30.04,122700.0
2010-05-19 12:40:00,30.03,30.07,29.92,29.93,169000.0,30.03,30.07,29.92,29.93,169000.0
2010-05-19 12:50:00,29.93,30.06,29.93,30.01,135500.0,29.93,30.06,29.93,30.01,135500.0
2010-05-19 13:00:00,30.01,30.03,29.88,30.0,94200.0,30.01,30.03,29.88,30.0,94200.0
2010-05-19 13:10:00,29.99,30.02,29.89,30.0,136500.0,29.99,30.02,29.89,30.0,136500.0
2010-05-19 13:20:00,29.99,30.15,29.97,30.02,220400.0,29.99,30.15,29.97,30.02,220400.0
2010-05-19 13:30:00,30.02,30.08,29.99,30.07,92200.0,30.02,30.08,29.99,30.07,92200.0
2010-05-19 13:40:00,30.07,30.25,30.05,30.24,136400.0,30.07,30.25,30.05,30.24,136400.0
2010-05-19 13:50:00,30.24,30.25,30.11,30.19,105000.0,30.24,30.25,30.11,30.19,105000.0
2010-05-19 14:00:00,30.18,30.31,30.14,30.25,152000.0,30.18,30.31,30.14,30.25,152000.0
2010-05-19 14:10:00,30.25,30.27,30.11,30.15,177200.0,30.25,30.27,30.11,30.15,177200.0
2010-05-19 14:20:00,30.15,30.16,30.0,30.14,170600.0,30.15,30.16,30.0,30.14,170600.0
2010-05-19 14:30:00,30.14,30.25,30.09,30.14,101200.0,30.14,30.25,30.09,30.14,101200.0
2010-05-19 14:40:00,30.15,30.38,30.11,30.34,113000.0,30.15,30.38,30.11,30.34,113000.0
2010-05-19 14:50:00,30.34,30.37,30.09,30.14,111400.0,30.34,30.37,30.09,30.14,111400.0
2010-05-19 15:00:00,30.15,30.19,29.87,29.95,314200.0,30.15,30.19,29.87,29.95,314200.0
2010-05-19 15:10:00,29.95,30.05,29.79,30.02,356200.0,29.95,30.05,29.79,30.02,356200.0
2010-05-19 15:20:00,30.01,30.09,29.89,30.09,106700.0,30.01,30.09,29.89,30.09,106700.0
2010-05-19 15:30:00,30.09,30.39,29.98,30.35,259000.0,30.09,30.39,29.98,30.35,259000.0
2010-05-19 15:40:00,30.36,30.49,30.31,30.35,584400.0,30.36,30.49,30.31,30.35,584400.0
2010-05-19 15:50:00,30.36,30.4,30.28,30.35,676500.0,30.36,30.4,30.28,30.35,676500.0
2010-05-20 09:30:00,30.76,30.83,29.4,29.79,680100.0,30.76,30.83,29.4,29.79,680100.0
2010-05-20 09:40:00,29.79,29.82,29.34,29.68,415500.0,29.79,29.82,29.34,29.68,415500.0
2010-05-20 09:50:00,29.68,29.86,29.57,29.62,208800.0,29.68,29.86,29.57,29.62,208800.0
2010-05-20 10:00:00,29.61,29.62,29.21,29.33,694100.0,29.61,29.62,29.21,29.33,694100.0
2010-05-20 10:10:00,29.33,29.4,28.65,28.91,756700.0,29.33,29.4,28.65,28.91,756700.0
2010-05-20 10:20:00,28.92,28.95,28.22,28.51,724300.0,28.92,28.95,28.22,28.51,724300.0
2010-05-20 10:30:00,28.51,28.69,28.45,28.6,388400.0,28.51,28.69,28.45,28.6,388400.0
2010-05-20 10:40:00,28.61,28.76,28.44,28.64,377000.0,28.61,28.76,28.44,28.64,377000.0
2010-05-20 10:50:00,28.64,28.79,28.63,28.71,342500.0,28.64,28.79,28.63,28.71,342500.0
2010-05-20 11:00:00,28.71,28.92,28.68,28.76,273900.0,28.71,28.92,28.68,28.76,273900.0
2010-05-20 11:10:00,28.77,28.79,28.54,28.65,226400.0,28.77,28.79,28.54,28.65,226400.0
2010-05-20 11:20:00,28.64,28.9,28.56,28.89,107800.0,28.64,28.9,28.56,28.89,107800.0
2010-05-20 11:30:00,28.88,29.0,28.87,28.97,228200.0,28.88,29.0,28.87,28.97,228200.0
2010-05-20 11:40:00,28.97,29.0,28.93,28.97,127400.0,28.97,29.0,28.93,28.97,127400.0
2010-05-20 11:50:00,28.97,29.01,28.83,28.9,262100.0,28.97,29.01,28.83,28.9,262100.0
2010-05-20 12:00:00,28.9,28.94,28.77,28.9,164900.0,28.9,28.94,28.77,28.9,164900.0
2010-05-20 12:10:00,28.9,28.91,28.55,28.61,274800.0,28.9,28.91,28.55,28.61,274800.0
2010-05-20 12:20:00,28.62,28.71,28.57,28.66,143700.0,28.62,28.71,28.57,28.66,143700.0
2010-05-20 12:30:00,28.66,28.67,28.56,28.61,96600.0,28.66,28.67,28.56,28.61,96600.0
2010-05-20 12:40:00,28.61,28.63,28.5,28.52,152100.0,28.61,28.63,28.5,28.52,152100.0
2010-05-20 12:50:00,28.52,28.53,28.33,28.34,150000.0,28.52,28.53,28.33,28.34,150000.0
2010-05-20 13:00:00,28.34,28.51,28.32,28.43,199400.0,28.34,28.51,28.32,28.43,199400.0
2010-05-20 13:10:00,28.44,28.53,28.4,28.49,382400.0,28.44,28.53,28.4,28.49,382400.0
2010-05-20 13:20:00,28.49,28.67,28.48,28.56,236000.0,28.49,28.67,28.48,28.56,236000.0
2010-05-20 13:30:00,28.56,28.81,28.56,28.6,150600.0,28.56,28.81,28.56,28.6,150600.0
2010-05-20 13:40:00,28.6,28.72,28.6,28.7,184600.0,28.6,28.72,28.6,28.7,184600.0
2010-05-20 13:50:00,28.71,28.72,28.52,28.58,163800.0,28.71,28.72,28.52,28.58,163800.0
2010-05-20 14:00:00,28.58,28.63,28.44,28.56,116000.0,28.58,28.63,28.44,28.56,116000.0
2010-05-20 14:10:00,28.57,28.66,28.57,28.65,100100.0,28.57,28.66,28.57,28.65,100100.0
2010-05-20 14:20:00,28.66,28.72,28.56,28.59,200000.0,28.66,28.72,28.56,28.59,200000.0
2010-05-20 14:30:00,28.59,28.69,28.51,28.69,368400.0,28.59,28.69,28.51,28.69,368400.0
2010-05-20 14:40:00,28.69,28.75,28.56,28.64,266900.0,28.69,28.75,28.56,28.64,266900.0
2010-05-20 14:50:00,28.64,28.77,28.55,28.56,119700.0,28.64,28.77,28.55,28.56,119700.0
2010-05-20 15:00:00,28.57,28.67,28.49,28.61,180600.0,28.57,28.67,28.49,28.61,180600.0
2010-05-20 15:10:00,28.61,28.72,28.51,28.65,256200.0,28.61,28.72,28.51,28.65,256200.0
2010-05-20 15:20:00,28.65,28.7,28.54,28.56,258200.0,28.65,28.7,28.54,28.56,258200.0
2010-05-20 15:30:00,28.57,28.67,28.55,28.6,185700.0,28.57,28.67,28.55,28.6,185700.0
2010-05-20 15:40:00,28.61,28.64,28.35,28.54,455900.0,28.61,28.64,28.35,28.54,455900.0
2010-05-20 15:50:00,28.53,28.54,28.22,28.22,923200.0,28.53,28.54,28.22,28.22,923200.0
2010-05-21 09:30:00,27.58,27.96,27.31,27.85,867900.0,27.58,27.96,27.31,27.85,867900.0
2010-05-21 09:40:00,27.86,28.02,27.7,27.91,393700.0,27.86,28.02,27.7,27.91,393700.0
2010-05-21 09:50:00,27.91,28.08,27.86,27.97,331400.0,27.91,28.08,27.86,27.97,331400.0
2010-05-21 10:00:00,27.96,28.01,27.81,27.98,432000.0,27.96,28.01,27.81,27.98,432000.0
2010-05-21 10:10:00,27.98,28.04,27.88,28.01,294700.0,27.98,28.04,27.88,28.01,294700.0
2010-05-21 10:20:00,28.02,28.08,27.93,27.95,387900.0,28.02,28.08,27.93,27.95,387900.0
2010-05-21 10:30:00,27.96,28.18,27.89,28.15,441000.0,27.96,28.18,27.89,28.15,441000.0
2010-05-21 10:40:00,28.14,28.26,27.91,27.93,241500.0,28.14,28.26,27.91,27.93,241500.0
2010-05-21 10:50:00,27.92,28.11,27.87,28.09,116700.0,27.92,28.11,27.87,28.09,116700.0
2010-05-21 11:00:00,28.09,28.34,28.07,28.21,318000.0,28.09,28.34,28.07,28.21,318000.0
2010-05-21 11:10:00,28.21,28.46,28.13,28.45,285500.0,28.21,28.46,28.13,28.45,285500.0
2010-05-21 11:20:00,28.44,28.55,28.38,28.41,122600.0,28.44,28.55,28.38,28.41,122600.0
2010-05-21 11:30:00,28.41,28.42,28.24,28.42,340200.0,28.41,28.42,28.24,28.42,340200.0
2010-05-21 11:40:00,28.42,28.66,28.39,28.62,184300.0,28.42,28.66,28.39,28.62,184300.0
2010-05-21 11:50:00,28.63,28.71,28.53,28.58,153300.0,28.63,28.71,28.53,28.58,153300.0
2010-05-21 12:00:00,28.58,28.59,28.45,28.54,91700.0,28.58,28.59,28.45,28.54,91700.0
2010-05-21 12:10:00,28.53,28.69,28.45,28.68,81700.0,28.53,28.69,28.45,28.68,81700.0
2010-05-21 12:20:00,28.68,28.77,28.63,28.68,75300.0,28.68,28.77,28.63,28.68,75300.0
2010-05-21 12:30:00,28.68,28.71,28.56,28.67,55400.0,28.68,28.71,28.56,28.67,55400.0
2010-05-21 12:40:00,28.67,28.73,28.52,28.52,53800.0,28.67,28.73,28.52,28.52,53800.0
2010-05-21 12:50:00,28.52,28.75,28.52,28.75,208800.0,28.52,28.75,28.52,28.75,208800.0
2010-05-21 13:00:00,28.76,28.88,28.68,28.86,318000.0,28.76,28.88,28.68,28.86,318000.0
2010-05-21 13:10:00,28.86,29.09,28.85,29.08,349200.0,28.86,29.09,28.85,29.08,349200.0
2010-05-21 13:20:00,29.09,29.14,29.0,29.11,239600.0,29.09,29.14,29.0,29.11,239600.0
2010-05-21 13:30:00,29.11,29.21,29.07,29.14,154200.0,29.11,29.21,29.07,29.14,154200.0
2010-05-21 13:40:00,29.14,29.24,29.14,29.22,181200.0,29.14,29.24,29.14,29.22,181200.0
2010-05-21 13:50:00,29.21,29.28,29.16,29.2,120100.0,29.21,29.28,29.16,29.2,120100.0
2010-05-21 14:00:00,29.19,29.31,29.06,29.08,145900.0,29.19,29.31,29.06,29.08,145900.0
2010-05-21 14:10:00,29.09,29.13,29.0,29.02,203000.0,29.09,29.13,29.0,29.02,203000.0
2010-05-21 14:20:00,29.02,29.11,28.99,29.11,306600.0,29.02,29.11,28.99,29.11,306600.0
2010-05-21 14:30:00,29.1,29.17,29.01,29.02,136800.0,29.1,29.17,29.01,29.02,136800.0
2010-05-21 14:40:00,29.03,29.09,28.96,29.05,268800.0,29.03,29.09,28.96,29.05,268800.0
2010-05-21 14:50:00,29.06,29.09,28.91,29.08,199900.0,29.06,29.09,28.91,29.08,199900.0
2010-05-21 15:00:00,29.08,29.12,29.0,29.1,191200.0,29.08,29.12,29.0,29.1,191200.0
2010-05-21 15:10:00,29.1,29.1,28.94,28.94,342300.0,29.1,29.1,28.94,28.94,342300.0
2010-05-21 15:20:00,28.94,29.16,28.93,29.08,275800.0,28.94,29.16,28.93,29.08,275800.0
2010-05-21 15:30:00,29.09,29.12,28.97,29.01,299600.0,29.09,29.12,28.97,29.01,299600.0
2010-05-21 15:40:00,29.01,29.3,29.0,29.22,433600.0,29.01,29.3,29.0,29.22,433600.0
2010-05-21 15:50:00,29.21,29.45,29.19,29.35,555100.0,29.21,29.45,29.19,29.35,555100.0
2010-05-24 09:30:00,28.97,29.53,28.84,29.41,160400.0,28.97,29.53,28.84,29.41,160400.0
2010-05-24 09:40:00,29.42,29.44,29.06,29.17,229200.0,29.42,29.44,29.06,29.17,229200.0
2010-05-24 09:50:00,29.19,29.21,29.05,29.08,128200.0,29.19,29.21,29.05,29.08,128200.0
2010-05-24 10:00:00,29.09,29.25,28.98,29.21,143700.0,29.09,29.25,28.98,29.21,143700.0
2010-05-24 10:10:00,29.21,29.33,29.16,29.3,82700.0,29.21,29.33,29.16,29.3,82700.0
2010-05-24 10:20:00,29.31,29.33,29.21,29.28,91000.0,29.31,29.33,29.21,29.28,91000.0
2010-05-24 10:30:00,29.3,29.48,29.28,29.45,144300.0,29.3,29.48,29.28,29.45,144300.0
2010-05-24 10:40:00,29.45,29.52,29.4,29.42,180500.0,29.45,29.52,29.4,29.42,180500.0
2010-05-24 10:50:00,29.43,29.48,29.38,29.4,142000.0,29.43,29.48,29.38,29.4,142000.0
2010-05-24 11:00:00,29.39,29.4,29.36,29.38,116500.0,29.39,29.4,29.36,29.38,116500.0
2010-05-24 11:10:00,29.37,29.41,29.33,29.38,158200.0,29.37,29.41,29.33,29.38,158200.0
2010-05-24 11:20:00,29.38,29.39,29.33,29.38,87200.0,29.38,29.39,29.33,29.38,87200.0
2010-05-24 11:30:00,29.38,29.53,29.35,29.51,85400.0,29.38,29.53,29.35,29.51,85400.0
2010-05-24 11:40:00,29.51,29.57,29.49,29.56,164300.0,29.51,29.57,29.49,29.56,164300.0
2010-05-24 11:50:00,29.55,29.55,29.45,29.5,53100.0,29.55,29.55,29.45,29.5,53100.0
2010-05-24 12:00:00,29.5,29.62,29.47,29.56,46000.0,29.5,29.62,29.47,29.56,46000.0
2010-05-24 12:10:00,29.57,29.6,29.5,29.51,44700.0,29.57,29.6,29.5,29.51,44700.0
2010-05-24 12:20:00,29.51,29.54,29.47,29.53,51400.0,29.51,29.54,29.47,29.53,51400.0
2010-05-24 12:30:00,29.53,29.61,29.52,29.58,112900.0,29.53,29.61,29.52,29.58,112900.0
2010-05-24 12:40:00,29.58,29.65,29.58,29.65,80600.0,29.58,29.65,29.58,29.65,80600.0
2010-05-24 12:50:00,29.65,29.75,29.64,29.71,67900.0,29.65,29.75,29.64,29.71,67900.0
2010-05-24 13:00:00,29.71,29.74,29.64,29.65,98800.0,29.71,29.74,29.64,29.65,98800.0
2010-05-24 13:10:00,29.65,29.73,29.64,29.7,126300.0,29.65,29.73,29.64,29.7,126300.0
2010-05-24 13:20:00,29.71,29.82,29.7,29.75,90300.0,29.71,29.82,29.7,29.75,90300.0
2010-05-24 13:30:00,29.74,29.78,29.67,29.67,80100.0,29.74,29.78,29.67,29.67,80100.0
2010-05-24 13:40:00,29.66,29.68,29.61,29.63,113400.0,29.66,29.68,29.61,29.63,113400.0
2010-05-24 13:50:00,29.63,29.67,29.59,29.65,65200.0,29.63,29.67,29.59,29.65,65200.0
2010-05-24 14:00:00,29.66,29.66,29.57,29.61,80300.0,29.66,29.66,29.57,29.61,80300.0
2010-05-24 14:10:00,29.63,29.71,29.63,29.68,53400.0,29.63,29.71,29.63,29.68,53400.0
2010-05-24 14:20:00,29.68,29.72,29.64,29.68,111900.0,29.68,29.72,29.64,29.68,111900.0
2010-05-24 14:30:00,29.69,29.73,29.63,29.69,145600.0,29.69,29.73,29.63,29.69,145600.0
2010-05-24 14:40:00,29.7,29.75,29.67,29.68,146000.0,29.7,29.75,29.67,29.68,146000.0
2010-05-24 14:50:00,29.68,29.75,29.68,29.74,76800.0,29.68,29.75,29.68,29.74,76800.0
2010-05-24 15:00:00,29.74,29.75,29.57,29.57,119100.0,29.74,29.75,29.57,29.57,119100.0
2010-05-24 15:10:00,29.57,29.66,29.53,29.64,147800.0,29.57,29.66,29.53,29.64,147800.0
2010-05-24 15:20:00,29.64,29.69,29.64,29.65,127500.0,29.64,29.69,29.64,29.65,127500.0
2010-05-24 15:30:00,29.66,29.75,29.65,29.72,245600.0,29.66,29.75,29.65,29.72,245600.0
2010-05-24 15:40:00,29.72,29.76,29.64,29.65,279200.0,29.72,29.76,29.64,29.65,279200.0
2010-05-24 15:50:00,29.64,29.64,29.41,29.44,696400.0,29.64,29.64,29.41,29.44,696400.0
2010-05-25 09:30:00,28.74,28.75,27.77,27.92,278700.0,28.74,28.75,27.77,27.92,278700.0
2010-05-25 09:40:00,27.94,28.04,27.81,27.98,234000.0,27.94,28.04,27.81,27.98,234000.0
2010-05-25 09:50:00,27.98,28.17,27.91,28.04,235000.0,27.98,28.17,27.91,28.04,235000.0
2010-05-25 10:00:00,28.04,28.28,28.01,28.18,215100.0,28.04,28.28,28.01,28.18,215100.0
2010-05-25 10:10:00,28.2,28.46,28.16,28.31,140900.0,28.2,28.46,28.16,28.31,140900.0
2010-05-25 10:20:00,28.34,28.44,28.17,28.36,122900.0,28.34,28.44,28.17,28.36,122900.0
2010-05-25 10:30:00,28.35,28.43,28.25,28.31,90400.0,28.35,28.43,28.25,28.31,90400.0
2010-05-25 10:40:00,28.3,28.31,28.11,28.16,119600.0,28.3,28.31,28.11,28.16,119600.0
2010-05-25 10:50:00,28.17,28.32,28.1,28.31,55700.0,28.17,28.32,28.1,28.31,55700.0
2010-05-25 11:00:00,28.31,28.5,28.26,28.42,82200.0,28.31,28.5,28.26,28.42,82200.0
2010-05-25 11:10:00,28.42,28.44,28.37,28.41,102400.0,28.42,28.44,28.37,28.41,102400.0
2010-05-25 11:20:00,28.39,28.49,28.3,28.42,63300.0,28.39,28.49,28.3,28.42,63300.0
2010-05-25 11:30:00,28.42,28.44,28.22,28.25,131500.0,28.42,28.44,28.22,28.25,131500.0
2010-05-25 11:40:00,28.27,28.36,28.24,28.3,104100.0,28.27,28.36,28.24,28.3,104100.0
2010-05-25 11:50:00,28.31,28.54,28.28,28.51,71200.0,28.31,28.54,28.28,28.51,71200.0
2010-05-25 12:00:00,28.52,28.63,28.46,28.55,101200.0,28.52,28.63,28.46,28.55,101200.0
2010-05-25 12:10:00,28.53,28.66,28.5,28.54,115200.0,28.53,28.66,28.5,28.54,115200.0
2010-05-25 12:20:00,28.53,28.56,28.4,28.4,79800.0,28.53,28.56,28.4,28.4,79800.0
2010-05-25 12:30:00,28.39,28.43,28.32,28.4,50000.0,28.39,28.43,28.32,28.4,50000.0
2010-05-25 12:40:00,28.4,28.41,28.27,28.36,45900.0,28.4,28.41,28.27,28.36,45900.0
2010-05-25 12:50:00,28.36,28.4,28.31,28.34,60800.0,28.36,28.4,28.31,28.34,60800.0
2010-05-25 13:00:00,28.33,28.36,28.22,28.23,88600.0,28.33,28.36,28.22,28.23,88600.0
2010-05-25 13:10:00,28.21,28.23,28.15,28.23,55200.0,28.21,28.23,28.15,28.23,55200.0
2010-05-25 13:20:00,28.22,28.32,28.2,28.3,126100.0,28.22,28.32,28.2,28.3,126100.0
2010-05-25 13:30:00,28.31,28.33,28.22,28.28,65000.0,28.31,28.33,28.22,28.28,65000.0
2010-05-25 13:40:00,28.27,28.34,28.23,28.34,32100.0,28.27,28.34,28.23,28.34,32100.0
2010-05-25 13:50:00,28.33,28.41,28.28,28.31,71900.0,28.33,28.41,28.28,28.31,71900.0
2010-05-25 14:00:00,28.32,28.48,28.27,28.37,65600.0,28.32,28.48,28.27,28.37,65600.0
2010-05-25 14:10:00,28.36,28.55,28.36,28.54,31600.0,28.36,28.55,28.36,28.54,31600.0
2010-05-25 14:20:00,28.55,28.62,28.47,28.55,51000.0,28.55,28.62,28.47,28.55,51000.0
2010-05-25 14:30:00,28.53,28.6,28.47,28.51,67100.0,28.53,28.6,28.47,28.51,67100.0
2010-05-25 14:40:00,28.51,28.74,28.49,28.72,74000.0,28.51,28.74,28.49,28.72,74000.0
2010-05-25 14:50:00,28.73,28.74,28.64,28.64,98300.0,28.73,28.74,28.64,28.64,98300.0
2010-05-25 15:00:00,28.64,28.83,28.64,28.77,160100.0,28.64,28.83,28.64,28.77,160100.0
2010-05-25 15:10:00,28.77,28.79,28.65,28.71,67800.0,28.77,28.79,28.65,28.71,67800.0
2010-05-25 15:20:00,28.71,28.94,28.71,28.89,109200.0,28.71,28.94,28.71,28.89,109200.0
2010-05-25 15:30:00,28.9,29.0,28.84,28.86,133200.0,28.9,29.0,28.84,28.86,133200.0
2010-05-25 15:40:00,28.85,28.94,28.81,28.93,225200.0,28.85,28.94,28.81,28.93,225200.0
2010-05-25 15:50:00,28.94,28.97,28.77,28.97,449600.0,28.94,28.97,28.77,28.97,449600.0
2010-05-26 09:30:00,29.31,29.31,28.89,29.15,128500.0,29.31,29.31,28.89,29.15,128500.0
2010-05-26 09:40:00,29.16,29.2,29.06,29.11,137000.0,29.16,29.2,29.06,29.11,137000.0
2010-05-26 09:50:00,29.1,29.19,29.06,29.17,282400.0,29.1,29.19,29.06,29.17,282400.0
2010-05-26 10:00:00,29.18,29.35,29.18,29.26,122600.0,29.18,29.35,29.18,29.26,122600.0
2010-05-26 10:10:00,29.26,29.44,29.23,29.41,80300.0,29.26,29.44,29.23,29.41,80300.0
2010-05-26 10:20:00,29.41,29.42,29.3,29.37,77500.0,29.41,29.42,29.3,29.37,77500.0
2010-05-26 10:30:00,29.36,29.57,29.33,29.54,75700.0,29.36,29.57,29.33,29.54,75700.0
2010-05-26 10:40:00,29.54,29.56,29.46,29.48,77200.0,29.54,29.56,29.46,29.48,77200.0
2010-05-26 10:50:00,29.48,29.55,29.29,29.32,83200.0,29.48,29.55,29.29,29.32,83200.0
2010-05-26 11:00:00,29.31,29.36,29.22,29.36,37500.0,29.31,29.36,29.22,29.36,37500.0
2010-05-26 11:10:00,29.35,29.43,29.33,29.41,55500.0,29.35,29.43,29.33,29.41,55500.0
2010-05-26 11:20:00,29.42,29.42,29.19,29.19,49900.0,29.42,29.42,29.19,29.19,49900.0
2010-05-26 11:30:00,29.19,29.3,29.16,29.22,44800.0,29.19,29.3,29.16,29.22,44800.0
2010-05-26 11:40:00,29.22,29.29,29.13,29.2,68700.0,29.22,29.29,29.13,29.2,68700.0
2010-05-26 11:50:00,29.2,29.3,29.12,29.28,55300.0,29.2,29.3,29.12,29.28,55300.0
2010-05-26 12:00:00,29.29,29.38,29.25,29.38,33100.0,29.29,29.38,29.25,29.38,33100.0
2010-05-26 12:10:00,29.39,29.41,29.34,29.37,24400.0,29.39,29.41,29.34,29.37,24400.0
2010-05-26 12:20:00,29.37,29.42,29.23,29.25,52500.0,29.37,29.42,29.23,29.25,52500.0
2010-05-26 12:30:00,29.26,29.34,29.23,29.32,27100.0,29.26,29.34,29.23,29.32,27100.0
2010-05-26 12:40:00,29.32,29.32,29.15,29.19,61700.0,29.32,29.32,29.15,29.19,61700.0
2010-05-26 12:50:00,29.18,29.29,29.15,29.28,53800.0,29.18,29.29,29.15,29.28,53800.0
2010-05-26 13:00:00,29.28,29.29,29.23,29.27,69900.0,29.28,29.29,29.23,29.27,69900.0
2010-05-26 13:10:00,29.28,29.28,29.2,29.2,54200.0,29.28,29.28,29.2,29.2,54200.0
2010-05-26 13:20:00,29.2,29.29,29.2,29.25,41800.0,29.2,29.29,29.2,29.25,41800.0
2010-05-26 13:30:00,29.25,29.34,29.22,29.33,55400.0,29.25,29.34,29.22,29.33,55400.0
2010-05-26 13:40:00,29.34,29.38,29.28,29.32,30100.0,29.34,29.38,29.28,29.32,30100.0
2010-05-26 13:50:00,29.32,29.33,29.25,29.26,53700.0,29.32,29.33,29.25,29.26,53700.0
2010-05-26 14:00:00,29.25,29.3,29.23,29.26,62400.0,29.25,29.3,29.23,29.26,62400.0
2010-05-26 14:10:00,29.25,29.25,29.13,29.2,54100.0,29.25,29.25,29.13,29.2,54100.0
2010-05-26 14:20:00,29.2,29.22,29.11,29.18,72900.0,29.2,29.22,29.11,29.18,72900.0
2010-05-26 14:30:00,29.18,29.21,28.98,29.09,109000.0,29.18,29.21,28.98,29.09,109000.0
2010-05-26 14:40:00,29.08,29.11,28.94,28.98,101600.0,29.08,29.11,28.94,28.98,101600.0
2010-05-26 14:50:00,28.98,28.99,28.86,28.98,80300.0,28.98,28.99,28.86,28.98,80300.0
2010-05-26 15:00:00,28.97,29.06,28.9,28.9,148600.0,28.97,29.06,28.9,28.9,148600.0
2010-05-26 15:10:00,28.9,29.03,28.84,28.88,99300.0,28.9,29.03,28.84,28.88,99300.0
2010-05-26 15:20:00,28.87,28.91,28.49,28.63,192300.0,28.87,28.91,28.49,28.63,192300.0
2010-05-26 15:30:00,28.63,28.73,28.5,28.72,236100.0,28.63,28.73,28.5,28.72,236100.0
2010-05-26 15:40:00,28.73,28.89,28.67,28.73,199300.0,28.73,28.89,28.67,28.73,199300.0
2010-05-26 15:50:00,28.73,28.82,28.65,28.66,333300.0,28.73,28.82,28.65,28.66,333300.0
2010-05-27 09:30:00,29.22,29.43,29.21,29.23,57400.0,29.22,29.43,29.21,29.23,57400.0
2010-05-27 09:40:00,29.24,29.4,29.24,29.28,84600.0,29.24,29.4,29.24,29.28,84600.0
2010-05-27 09:50:00,29.28,29.28,29.1,29.22,91700.0,29.28,29.28,29.1,29.22,91700.0
2010-05-27 10:00:00,29.23,29.27,29.06,29.21,72500.0,29.23,29.27,29.06,29.21,72500.0
2010-05-27 10:10:00,29.22,29.34,29.19,29.24,101800.0,29.22,29.34,29.19,29.24,101800.0
2010-05-27 10:20:00,29.23,29.36,29.18,29.33,49200.0,29.23,29.36,29.18,29.33,49200.0
2010-05-27 10:30:00,29.33,29.4,29.27,29.28,79100.0,29.33,29.4,29.27,29.28,79100.0
2010-05-27 10:40:00,29.29,29.31,29.18,29.24,66700.0,29.29,29.31,29.18,29.24,66700.0
2010-05-27 10:50:00,29.24,29.33,29.24,29.25,96500.0,29.24,29.33,29.24,29.25,96500.0
2010-05-27 11:00:00,29.25,29.33,29.22,29.27,61800.0,29.25,29.33,29.22,29.27,61800.0
2010-05-27 11:10:00,29.28,29.32,29.2,29.31,51100.0,29.28,29.32,29.2,29.31,51100.0
2010-05-27 11:20:00,29.33,29.42,29.31,29.39,61000.0,29.33,29.42,29.31,29.39,61000.0
2010-05-27 11:30:00,29.39,29.41,29.28,29.28,44400.0,29.39,29.41,29.28,29.28,44400.0
2010-05-27 11:40:00,29.29,29.36,29.28,29.35,39600.0,29.29,29.36,29.28,29.35,39600.0
2010-05-27 11:50:00,29.34,29.42,29.32,29.36,65500.0,29.34,29.42,29.32,29.36,65500.0
2010-05-27 12:00:00,29.37,29.39,29.31,29.35,46400.0,29.37,29.39,29.31,29.35,46400.0
2010-05-27 12:10:00,29.35,29.4,29.32,29.38,58300.0,29.35,29.4,29.32,29.38,58300.0
2010-05-27 12:20:00,29.39,29.44,29.35,29.4,72700.0,29.39,29.44,29.35,29.4,72700.0
2010-05-27 12:30:00,29.4,29.43,29.39,29.39,59800.0,29.4,29.43,29.39,29.39,59800.0
2010-05-27 12:40:00,29.39,29.45,29.37,29.41,52200.0,29.39,29.45,29.37,29.41,52200.0
2010-05-27 12:50:00,29.42,29.48,29.35,29.47,81200.0,29.42,29.48,29.35,29.47,81200.0
2010-05-27 13:00:00,29.46,29.47,29.32,29.34,109800.0,29.46,29.47,29.32,29.34,109800.0
2010-05-27 13:10:00,29.34,29.45,29.33,29.43,72800.0,29.34,29.45,29.33,29.43,72800.0
2010-05-27 13:20:00,29.44,29.48,29.4,29.42,57300.0,29.44,29.48,29.4,29.42,57300.0
2010-05-27 13:30:00,29.42,29.51,29.42,29.47,58100.0,29.42,29.51,29.42,29.47,58100.0
2010-05-27 13:40:00,29.47,29.5,29.38,29.42,32500.0,29.47,29.5,29.38,29.42,32500.0
2010-05-27 13:50:00,29.42,29.43,29.37,29.4,50500.0,29.42,29.43,29.37,29.4,50500.0
2010-05-27 14:00:00,29.4,29.48,29.37,29.46,48600.0,29.4,29.48,29.37,29.46,48600.0
2010-05-27 14:10:00,29.46,29.51,29.44,29.49,65200.0,29.46,29.51,29.44,29.49,65200.0
2010-05-27 14:20:00,29.49,29.52,29.47,29.49,60200.0,29.49,29.52,29.47,29.49,60200.0
2010-05-27 14:30:00,29.5,29.52,29.44,29.49,70900.0,29.5,29.52,29.44,29.49,70900.0
2010-05-27 14:40:00,29.5,29.5,29.44,29.48,53500.0,29.5,29.5,29.44,29.48,53500.0
2010-05-27 14:50:00,29.48,29.5,29.42,29.47,68200.0,29.48,29.5,29.42,29.47,68200.0
2010-05-27 15:00:00,29.47,29.51,29.46,29.48,65500.0,29.47,29.51,29.46,29.48,65500.0
2010-05-27 15:10:00,29.49,29.56,29.47,29.49,118100.0,29.49,29.56,29.47,29.49,118100.0
2010-05-27 15:20:00,29.49,29.5,29.4,29.45,88000.0,29.49,29.5,29.4,29.45,88000.0
2010-05-27 15:30:00,29.45,29.47,29.4,29.43,187500.0,29.45,29.47,29.4,29.43,187500.0
2010-05-27 15:40:00,29.43,29.51,29.41,29.5,230500.0,29.43,29.51,29.41,29.5,230500.0
2010-05-27 15:50:00,29.5,29.61,29.49,29.59,408000.0,29.5,29.61,29.49,29.59,408000.0
2010-05-28 09:30:00,29.68,29.68,29.27,29.44,142000.0,29.68,29.68,29.27,29.44,142000.0
2010-05-28 09:40:00,29.41,29.46,29.31,29.44,113000.0,29.41,29.46,29.31,29.44,113000.0
2010-05-28 09:50:00,29.44,29.53,29.35,29.44,78000.0,29.44,29.53,29.35,29.44,78000.0
2010-05-28 10:00:00,29.45,29.53,29.44,29.48,201000.0,29.45,29.53,29.44,29.48,201000.0
2010-05-28 10:10:00,29.47,29.58,29.46,29.53,91300.0,29.47,29.58,29.46,29.53,91300.0
2010-05-28 10:20:00,29.54,29.59,29.5,29.55,69900.0,29.54,29.59,29.5,29.55,69900.0
2010-05-28 10:30:00,29.54,29.7,29.54,29.54,86300.0,29.54,29.7,29.54,29.54,86300.0
2010-05-28 10:40:00,29.55,29.58,29.4,29.46,91600.0,29.55,29.58,29.4,29.46,91600.0
2010-05-28 10:50:00,29.45,29.52,29.45,29.5,169100.0,29.45,29.52,29.45,29.5,169100.0
2010-05-28 11:00:00,29.51,29.53,29.48,29.51,88000.0,29.51,29.53,29.48,29.51,88000.0
2010-05-28 11:10:00,29.52,29.55,29.42,29.42,114200.0,29.52,29.55,29.42,29.42,114200.0
2010-05-28 11:20:00,29.43,29.43,29.32,29.39,87000.0,29.43,29.43,29.32,29.39,87000.0
2010-05-28 11:30:00,29.39,29.4,29.31,29.32,54400.0,29.39,29.4,29.31,29.32,54400.0
2010-05-28 11:40:00,29.32,29.44,29.31,29.39,59100.0,29.32,29.44,29.31,29.39,59100.0
2010-05-28 11:50:00,29.39,29.41,29.32,29.36,60600.0,29.39,29.41,29.32,29.36,60600.0
2010-05-28 12:00:00,29.36,29.43,29.32,29.43,46000.0,29.36,29.43,29.32,29.43,46000.0
2010-05-28 12:10:00,29.43,29.47,29.41,29.44,44400.0,29.43,29.47,29.41,29.44,44400.0
2010-05-28 12:20:00,29.44,29.46,29.44,29.46,26200.0,29.44,29.46,29.44,29.46,26200.0
2010-05-28 12:30:00,29.46,29.46,29.12,29.16,75200.0,29.46,29.46,29.12,29.16,75200.0
2010-05-28 12:40:00,29.15,29.29,29.04,29.12,187900.0,29.15,29.29,29.04,29.12,187900.0
2010-05-28 12:50:00,29.12,29.18,29.07,29.11,130500.0,29.12,29.18,29.07,29.11,130500.0
2010-05-28 13:00:00,29.11,29.14,29.02,29.08,91000.0,29.11,29.14,29.02,29.08,91000.0
2010-05-28 13:10:00,29.07,29.11,29.02,29.08,90900.0,29.07,29.11,29.02,29.08,90900.0
2010-05-28 13:20:00,29.07,29.09,29.02,29.06,72800.0,29.07,29.09,29.02,29.06,72800.0
2010-05-28 13:30:00,29.06,29.07,28.92,28.96,159500.0,29.06,29.07,28.92,28.96,159500.0
2010-05-28 13:40:00,28.97,29.04,28.89,28.97,82100.0,28.97,29.04,28.89,28.97,82100.0
2010-05-28 13:50:00,28.99,29.09,28.93,28.97,37500.0,28.99,29.09,28.93,28.97,37500.0
2010-05-28 14:00:00,28.97,28.97,28.84,28.92,59300.0,28.97,28.97,28.84,28.92,59300.0
2010-05-28 14:10:00,28.93,29.02,28.88,29.01,43900.0,28.93,29.02,28.88,29.01,43900.0
2010-05-28 14:20:00,29.02,29.08,28.98,29.07,42500.0,29.02,29.08,28.98,29.07,42500.0
2010-05-28 14:30:00,29.08,29.13,29.03,29.12,86500.0,29.08,29.13,29.03,29.12,86500.0
2010-05-28 14:40:00,29.12,29.25,29.11,29.21,112900.0,29.12,29.25,29.11,29.21,112900.0
2010-05-28 14:50:00,29.23,29.31,29.21,29.25,56900.0,29.23,29.31,29.21,29.25,56900.0
2010-05-28 15:00:00,29.25,29.32,29.24,29.24,107100.0,29.25,29.32,29.24,29.24,107100.0
2010-05-28 15:10:00,29.25,29.36,29.25,29.36,70000.0,29.25,29.36,29.25,29.36,70000.0
2010-05-28 15:20:00,29.36,29.47,29.35,29.44,88400.0,29.36,29.47,29.35,29.44,88400.0
2010-05-28 15:30:00,29.43,29.5,29.43,29.43,145800.0,29.43,29.5,29.43,29.43,145800.0
2010-05-28 15:40:00,29.42,29.47,29.24,29.39,198900.0,29.42,29.47,29.24,29.39,198900.0
2010-05-28 15:50:00,29.39,29.44,29.2,29.25,410800.0,29.39,29.44,29.2,29.25,410800.0
2010-06-01 09:30:00,28.69,29.01,28.69,28.88,57900.0,28.69,29.01,28.69,28.88,57900.0
2010-06-01 09:40:00,28.89,29.04,28.87,29.01,104500.0,28.89,29.04,28.87,29.01,104500.0
2010-06-01 09:50:00,29.03,29.07,28.95,29.0,134800.0,29.03,29.07,28.95,29.0,134800.0
2010-06-01 10:00:00,29.0,29.22,29.0,29.12,190100.0,29.0,29.22,29.0,29.12,190100.0
2010-06-01 10:10:00,29.11,29.25,29.09,29.25,180000.0,29.11,29.25,29.09,29.25,180000.0
2010-06-01 10:20:00,29.26,29.54,29.22,29.44,324800.0,29.26,29.54,29.22,29.44,324800.0
2010-06-01 10:30:00,29.45,29.58,29.37,29.37,112700.0,29.45,29.58,29.37,29.37,112700.0
2010-06-01 10:40:00,29.37,29.4,29.28,29.34,88500.0,29.37,29.4,29.28,29.34,88500.0
2010-06-01 10:50:00,29.34,29.35,29.26,29.26,47500.0,29.34,29.35,29.26,29.26,47500.0
2010-06-01 11:00:00,29.27,29.3,29.22,29.24,36800.0,29.27,29.3,29.22,29.24,36800.0
2010-06-01 11:10:00,29.24,29.25,29.14,29.21,139600.0,29.24,29.25,29.14,29.21,139600.0
2010-06-01 11:20:00,29.2,29.28,29.18,29.24,65400.0,29.2,29.28,29.18,29.24,65400.0
2010-06-01 11:30:00,29.25,29.26,29.17,29.23,74700.0,29.25,29.26,29.17,29.23,74700.0
2010-06-01 11:40:00,29.22,29.24,29.11,29.17,86700.0,29.22,29.24,29.11,29.17,86700.0
2010-06-01 11:50:00,29.18,29.19,29.1,29.13,75500.0,29.18,29.19,29.1,29.13,75500.0
2010-06-01 12:00:00,29.13,29.21,29.1,29.15,96300.0,29.13,29.21,29.1,29.15,96300.0
2010-06-01 12:10:00,29.15,29.25,29.13,29.2,66600.0,29.15,29.25,29.13,29.2,66600.0
2010-06-01 12:20:00,29.2,29.26,29.17,29.25,72200.0,29.2,29.26,29.17,29.25,72200.0
2010-06-01 12:30:00,29.25,29.31,29.24,29.26,76200.0,29.25,29.31,29.24,29.26,76200.0
2010-06-01 12:40:00,29.26,29.29,29.22,29.29,72900.0,29.26,29.29,29.22,29.29,72900.0
2010-06-01 12:50:00,29.29,29.31,29.16,29.16,56400.0,29.29,29.31,29.16,29.16,56400.0
2010-06-01 13:00:00,29.17,29.26,29.16,29.24,36100.0,29.17,29.26,29.16,29.24,36100.0
2010-06-01 13:10:00,29.25,29.36,29.25,29.34,63600.0,29.25,29.36,29.25,29.34,63600.0
2010-06-01 13:20:00,29.33,29.39,29.31,29.35,90100.0,29.33,29.39,29.31,29.35,90100.0
2010-06-01 13:30:00,29.35,29.38,29.3,29.33,125700.0,29.35,29.38,29.3,29.33,125700.0
2010-06-01 13:40:00,29.32,29.35,29.28,29.33,50000.0,29.32,29.35,29.28,29.33,50000.0
2010-06-01 13:50:00,29.33,29.33,29.14,29.14,54200.0,29.33,29.33,29.14,29.14,54200.0
2010-06-01 14:00:00,29.13,29.17,29.0,29.04,88200.0,29.13,29.17,29.0,29.04,88200.0
2010-06-01 14:10:00,29.05,29.14,29.03,29.09,63600.0,29.05,29.14,29.03,29.09,63600.0
2010-06-01 14:20:00,29.09,29.18,29.05,29.14,48700.0,29.09,29.18,29.05,29.14,48700.0
2010-06-01 14:30:00,29.14,29.2,29.14,29.15,64900.0,29.14,29.2,29.14,29.15,64900.0
2010-06-01 14:40:00,29.15,29.21,29.12,29.19,56500.0,29.15,29.21,29.12,29.19,56500.0
2010-06-01 14:50:00,29.18,29.18,29.02,29.12,76500.0,29.18,29.18,29.02,29.12,76500.0
2010-06-01 15:00:00,29.13,29.16,29.0,29.0,92300.0,29.13,29.16,29.0,29.0,92300.0
2010-06-01 15:10:00,28.99,29.08,28.93,28.93,59600.0,28.99,29.08,28.93,28.93,59600.0
2010-06-01 15:20:00,28.93,28.97,28.81,28.9,109400.0,28.93,28.97,28.81,28.9,109400.0
2010-06-01 15:30:00,28.89,29.03,28.86,28.96,109100.0,28.89,29.03,28.86,28.96,109100.0
2010-06-01 15:40:00,28.96,28.99,28.74,28.75,154300.0,28.96,28.99,28.74,28.75,154300.0
2010-06-01 15:50:00,28.75,28.75,28.5,28.53,543200.0,28.75,28.75,28.5,28.53,543200.0
2010-06-02 09:30:00,28.83,28.98,28.52,28.56,129200.0,28.83,28.98,28.52,28.56,129200.0
2010-06-02 09:40:00,28.55,28.62,28.42,28.5,66000.0,28.55,28.62,28.42,28.5,66000.0
2010-06-02 09:50:00,28.5,28.58,28.41,28.55,56700.0,28.5,28.58,28.41,28.55,56700.0
2010-06-02 10:00:00,28.55,28.7,28.5,28.67,97700.0,28.55,28.7,28.5,28.67,97700.0
2010-06-02 10:10:00,28.68,28.72,28.56,28.65,76700.0,28.68,28.72,28.56,28.65,76700.0
2010-06-02 10:20:00,28.64,28.7,28.58,28.62,97800.0,28.64,28.7,28.58,28.62,97800.0
2010-06-02 10:30:00,28.62,28.77,28.62,28.7,60500.0,28.62,28.77,28.62,28.7,60500.0
2010-06-02 10:40:00,28.71,28.74,28.59,28.7,96200.0,28.71,28.74,28.59,28.7,96200.0
2010-06-02 10:50:00,28.71,28.84,28.68,28.79,67100.0,28.71,28.84,28.68,28.79,67100.0
2010-06-02 11:00:00,28.79,28.82,28.75,28.77,88100.0,28.79,28.82,28.75,28.77,88100.0
2010-06-02 11:10:00,28.77,28.84,28.75,28.77,38400.0,28.77,28.84,28.75,28.77,38400.0
2010-06-02 11:20:00,28.77,28.86,28.75,28.8,53900.0,28.77,28.86,28.75,28.8,53900.0
2010-06-02 11:30:00,28.8,28.8,28.74,28.75,54600.0,28.8,28.8,28.74,28.75,54600.0
2010-06-02 11:40:00,28.75,28.89,28.75,28.83,38800.0,28.75,28.89,28.75,28.83,38800.0
2010-06-02 11:50:00,28.83,28.9,28.83,28.87,35800.0,28.83,28.9,28.83,28.87,35800.0
2010-06-02 12:00:00,28.86,28.98,28.86,28.91,31700.0,28.86,28.98,28.86,28.91,31700.0
2010-06-02 12:10:00,28.91,28.92,28.86,28.87,22400.0,28.91,28.92,28.86,28.87,22400.0
2010-06-02 12:20:00,28.86,28.89,28.83,28.86,27400.0,28.86,28.89,28.83,28.86,27400.0
2010-06-02 12:30:00,28.86,28.91,28.85,28.86,24900.0,28.86,28.91,28.85,28.86,24900.0
2010-06-02 12:40:00,28.88,28.94,28.88,28.94,20900.0,28.88,28.94,28.88,28.94,20900.0
2010-06-02 12:50:00,28.94,29.0,28.92,28.97,28600.0,28.94,29.0,28.92,28.97,28600.0
2010-06-02 13:00:00,28.98,29.04,28.94,28.95,60100.0,28.98,29.04,28.94,28.95,60100.0
2010-06-02 13:10:00,28.94,28.96,28.88,28.91,37100.0,28.94,28.96,28.88,28.91,37100.0
2010-06-02 13:20:00,28.91,28.95,28.87,28.9,42300.0,28.91,28.95,28.87,28.9,42300.0
2010-06-02 13:30:00,28.9,28.95,28.88,28.91,63300.0,28.9,28.95,28.88,28.91,63300.0
2010-06-02 13:40:00,28.91,28.92,28.85,28.85,38600.0,28.91,28.92,28.85,28.85,38600.0
2010-06-02 13:50:00,28.85,28.89,28.84,28.88,22600.0,28.85,28.89,28.84,28.88,22600.0
2010-06-02 14:00:00,28.89,28.89,28.82,28.87,25000.0,28.89,28.89,28.82,28.87,25000.0
2010-06-02 14:10:00,28.87,28.87,28.78,28.78,40500.0,28.87,28.87,28.78,28.78,40500.0
2010-06-02 14:20:00,28.77,28.83,28.76,28.81,50900.0,28.77,28.83,28.76,28.81,50900.0
2010-06-02 14:30:00,28.8,28.84,28.77,28.84,82400.0,28.8,28.84,28.77,28.84,82400.0
2010-06-02 14:40:00,28.84,28.93,28.83,28.91,67800.0,28.84,28.93,28.83,28.91,67800.0
2010-06-02 14:50:00,28.9,29.02,28.89,29.01,59600.0,28.9,29.02,28.89,29.01,59600.0
2010-06-02 15:00:00,29.01,29.06,28.96,29.04,116400.0,29.01,29.06,28.96,29.04,116400.0
2010-06-02 15:10:00,29.04,29.12,29.03,29.07,76300.0,29.04,29.12,29.03,29.07,76300.0
2010-06-02 15:20:00,29.07,29.18,29.07,29.15,113800.0,29.07,29.18,29.07,29.15,113800.0
2010-06-02 15:30:00,29.16,29.28,29.08,29.12,269000.0,29.16,29.28,29.08,29.12,269000.0
2010-06-02 15:40:00,29.13,29.16,29.07,29.12,106900.0,29.13,29.16,29.07,29.12,106900.0
2010-06-02 15:50:00,29.12,29.23,29.11,29.23,299300.0,29.12,29.23,29.11,29.23,299300.0
2010-06-03 09:30:00,29.17,29.46,29.08,29.34,74300.0,29.17,29.46,29.08,29.34,74300.0
2010-06-03 09:40:00,29.35,29.49,29.26,29.49,49400.0,29.35,29.49,29.26,29.49,49400.0
2010-06-03 09:50:00,29.5,29.58,29.49,29.52,84200.0,29.5,29.58,29.49,29.52,84200.0
2010-06-03 10:00:00,29.54,29.54,29.36,29.47,120100.0,29.54,29.54,29.36,29.47,120100.0
2010-06-03 10:10:00,29.47,29.49,29.39,29.42,97400.0,29.47,29.49,29.39,29.42,97400.0
2010-06-03 10:20:00,29.43,29.46,29.33,29.33,81600.0,29.43,29.46,29.33,29.33,81600.0
2010-06-03 10:30:00,29.33,29.42,29.33,29.4,179100.0,29.33,29.42,29.33,29.4,179100.0
2010-06-03 10:40:00,29.41,29.54,29.4,29.53,58800.0,29.41,29.54,29.4,29.53,58800.0
2010-06-03 10:50:00,29.54,29.66,29.52,29.6,60900.0,29.54,29.66,29.52,29.6,60900.0
2010-06-03 11:00:00,29.62,29.72,29.58,29.72,112200.0,29.62,29.72,29.58,29.72,112200.0
2010-06-03 11:10:00,29.72,29.74,29.67,29.7,107100.0,29.72,29.74,29.67,29.7,107100.0
2010-06-03 11:20:00,29.71,29.74,29.63,29.65,62000.0,29.71,29.74,29.63,29.65,62000.0
2010-06-03 11:30:00,29.66,29.74,29.62,29.73,62100.0,29.66,29.74,29.62,29.73,62100.0
2010-06-03 11:40:00,29.74,29.86,29.72,29.82,139100.0,29.74,29.86,29.72,29.82,139100.0
2010-06-03 11:50:00,29.82,29.83,29.79,29.8,132200.0,29.82,29.83,29.79,29.8,132200.0
2010-06-03 12:00:00,29.8,29.82,29.68,29.73,81700.0,29.8,29.82,29.68,29.73,81700.0
2010-06-03 12:10:00,29.72,29.76,29.66,29.69,66300.0,29.72,29.76,29.66,29.69,66300.0
2010-06-03 12:20:00,29.7,29.7,29.52,29.62,78800.0,29.7,29.7,29.52,29.62,78800.0
2010-06-03 12:30:00,29.62,29.72,29.56,29.7,80400.0,29.62,29.72,29.56,29.7,80400.0
2010-06-03 12:40:00,29.7,29.76,29.69,29.72,43500.0,29.7,29.76,29.69,29.72,43500.0
2010-06-03 12:50:00,29.73,29.76,29.67,29.75,52200.0,29.73,29.76,29.67,29.75,52200.0
2010-06-03 13:00:00,29.76,29.85,29.75,29.82,114500.0,29.76,29.85,29.75,29.82,114500.0
2010-06-03 13:10:00,29.82,29.82,29.75,29.76,41800.0,29.82,29.82,29.75,29.76,41800.0
2010-06-03 13:20:00,29.76,29.76,29.67,29.7,16600.0,29.76,29.76,29.67,29.7,16600.0
2010-06-03 13:30:00,29.73,29.77,29.68,29.77,31900.0,29.73,29.77,29.68,29.77,31900.0
2010-06-03 13:40:00,29.78,29.86,29.78,29.84,51100.0,29.78,29.86,29.78,29.84,51100.0
2010-06-03 13:50:00,29.83,29.87,29.8,29.83,84800.0,29.83,29.87,29.8,29.83,84800.0
2010-06-03 14:00:00,29.83,29.85,29.76,29.83,55000.0,29.83,29.85,29.76,29.83,55000.0
2010-06-03 14:10:00,29.83,29.93,29.7,29.86,90400.0,29.83,29.93,29.7,29.86,90400.0
2010-06-03 14:20:00,29.87,29.92,29.83,29.83,68400.0,29.87,29.92,29.83,29.83,68400.0
2010-06-03 14:30:00,29.83,29.97,29.82,29.93,53800.0,29.83,29.97,29.82,29.93,53800.0
2010-06-03 14:40:00,29.93,29.97,29.87,29.87,52400.0,29.93,29.97,29.87,29.87,52400.0
2010-06-03 14:50:00,29.88,29.92,29.86,29.91,53700.0,29.88,29.92,29.86,29.91,53700.0
2010-06-03 15:00:00,29.91,29.94,29.85,29.88,64400.0,29.91,29.94,29.85,29.88,64400.0
2010-06-03 15:10:00,29.88,29.89,29.8,29.82,97800.0,29.88,29.89,29.8,29.82,97800.0
2010-06-03 15:20:00,29.83,30.02,29.82,30.02,74300.0,29.83,30.02,29.82,30.02,74300.0
2010-06-03 15:30:00,30.01,30.02,29.94,29.99,139000.0,30.01,30.02,29.94,29.99,139000.0
2010-06-03 15:40:00,29.99,30.01,29.92,29.93,194200.0,29.99,30.01,29.92,29.93,194200.0
2010-06-03 15:50:00,29.93,29.98,29.89,29.98,489300.0,29.93,29.98,29.89,29.98,489300.0
2010-06-04 09:30:00,29.36,29.5,29.17,29.19,83000.0,29.36,29.5,29.17,29.19,83000.0
2010-06-04 09:40:00,29.19,29.29,29.16,29.19,208800.0,29.19,29.29,29.16,29.19,208800.0
2010-06-04 09:50:00,29.18,29.32,29.18,29.25,89700.0,29.18,29.32,29.18,29.25,89700.0
2010-06-04 10:00:00,29.24,29.38,29.17,29.38,224000.0,29.24,29.38,29.17,29.38,224000.0
2010-06-04 10:10:00,29.38,29.43,29.3,29.36,157200.0,29.38,29.43,29.3,29.36,157200.0
2010-06-04 10:20:00,29.36,29.36,29.25,29.28,102100.0,29.36,29.36,29.25,29.28,102100.0
2010-06-04 10:30:00,29.27,29.29,29.2,29.28,75700.0,29.27,29.29,29.2,29.28,75700.0
2010-06-04 10:40:00,29.28,29.3,29.17,29.19,78600.0,29.28,29.3,29.17,29.19,78600.0
2010-06-04 10:50:00,29.18,29.18,29.01,29.03,78800.0,29.18,29.18,29.01,29.03,78800.0
2010-06-04 11:00:00,29.03,29.15,29.0,29.13,30000.0,29.03,29.15,29.0,29.13,30000.0
2010-06-04 11:10:00,29.12,29.14,29.01,29.01,70000.0,29.12,29.14,29.01,29.01,70000.0
2010-06-04 11:20:00,29.0,29.02,28.98,28.99,48800.0,29.0,29.02,28.98,28.99,48800.0
2010-06-04 11:30:00,28.99,29.08,28.97,29.08,236600.0,28.99,29.08,28.97,29.08,236600.0
2010-06-04 11:40:00,29.07,29.12,29.03,29.09,54500.0,29.07,29.12,29.03,29.09,54500.0
2010-06-04 11:50:00,29.09,29.1,29.0,29.01,42400.0,29.09,29.1,29.0,29.01,42400.0
2010-06-04 12:00:00,29.0,29.0,28.78,28.82,75200.0,29.0,29.0,28.78,28.82,75200.0
2010-06-04 12:10:00,28.82,28.88,28.8,28.81,68800.0,28.82,28.88,28.8,28.81,68800.0
2010-06-04 12:20:00,28.8,28.86,28.8,28.82,53000.0,28.8,28.86,28.8,28.82,53000.0
2010-06-04 12:30:00,28.82,28.82,28.72,28.74,47900.0,28.82,28.82,28.72,28.74,47900.0
2010-06-04 12:40:00,28.75,28.75,28.64,28.68,71000.0,28.75,28.75,28.64,28.68,71000.0
2010-06-04 12:50:00,28.69,28.76,28.69,28.73,54900.0,28.69,28.76,28.69,28.73,54900.0
2010-06-04 13:00:00,28.74,28.75,28.68,28.74,45100.0,28.74,28.75,28.68,28.74,45100.0
2010-06-04 13:10:00,28.75,28.75,28.59,28.6,48600.0,28.75,28.75,28.59,28.6,48600.0
2010-06-04 13:20:00,28.59,28.68,28.56,28.65,61300.0,28.59,28.68,28.56,28.65,61300.0
2010-06-04 13:30:00,28.64,28.64,28.48,28.48,83000.0,28.64,28.64,28.48,28.48,83000.0
2010-06-04 13:40:00,28.47,28.51,28.43,28.45,72800.0,28.47,28.51,28.43,28.45,72800.0
2010-06-04 13:50:00,28.45,28.47,28.37,28.39,66100.0,28.45,28.47,28.37,28.39,66100.0
2010-06-04 14:00:00,28.39,28.46,28.32,28.32,88100.0,28.39,28.46,28.32,28.32,88100.0
2010-06-04 14:10:00,28.32,28.42,28.31,28.34,47100.0,28.32,28.42,28.31,28.34,47100.0
2010-06-04 14:20:00,28.34,28.44,28.3,28.34,69600.0,28.34,28.44,28.3,28.34,69600.0
2010-06-04 14:30:00,28.34,28.38,28.24,28.25,105900.0,28.34,28.38,28.24,28.25,105900.0
2010-06-04 14:40:00,28.25,28.26,28.11,28.11,218900.0,28.25,28.26,28.11,28.11,218900.0
2010-06-04 14:50:00,28.11,28.14,28.0,28.02,251700.0,28.11,28.14,28.0,28.02,251700.0
2010-06-04 15:00:00,28.02,28.19,28.02,28.16,354800.0,28.02,28.19,28.02,28.16,354800.0
2010-06-04 15:10:00,28.16,28.17,28.03,28.1,236300.0,28.16,28.17,28.03,28.1,236300.0
2010-06-04 15:20:00,28.1,28.12,28.02,28.03,210800.0,28.1,28.12,28.02,28.03,210800.0
2010-06-04 15:30:00,28.03,28.09,27.97,27.99,330800.0,28.03,28.09,27.97,27.99,330800.0
2010-06-04 15:40:00,27.99,28.02,27.82,27.99,452800.0,27.99,28.02,27.82,27.99,452800.0
2010-06-04 15:50:00,27.99,27.99,27.79,27.92,698700.0,27.99,27.99,27.79,27.92,698700.0
2010-06-07 09:30:00,27.5,27.73,27.33,27.44,217800.0,27.5,27.73,27.33,27.44,217800.0
2010-06-07 09:40:00,27.43,27.48,27.26,27.45,225800.0,27.43,27.48,27.26,27.45,225800.0
2010-06-07 09:50:00,27.46,27.55,27.42,27.45,235300.0,27.46,27.55,27.42,27.45,235300.0
2010-06-07 10:00:00,27.45,27.51,27.39,27.49,178700.0,27.45,27.51,27.39,27.49,178700.0
2010-06-07 10:10:00,27.49,27.59,27.46,27.55,211500.0,27.49,27.59,27.46,27.55,211500.0
2010-06-07 10:20:00,27.55,27.6,27.47,27.48,154700.0,27.55,27.6,27.47,27.48,154700.0
2010-06-07 10:30:00,27.48,27.49,27.35,27.35,154600.0,27.48,27.49,27.35,27.35,154600.0
2010-06-07 10:40:00,27.35,27.45,27.26,27.26,157300.0,27.35,27.45,27.26,27.26,157300.0
2010-06-07 10:50:00,27.27,27.29,27.04,27.05,125600.0,27.27,27.29,27.04,27.05,125600.0
2010-06-07 11:00:00,27.07,27.17,27.06,27.16,96000.0,27.07,27.17,27.06,27.16,96000.0
2010-06-07 11:10:00,27.16,27.2,27.05,27.09,156800.0,27.16,27.2,27.05,27.09,156800.0
2010-06-07 11:20:00,27.1,27.16,27.05,27.14,101600.0,27.1,27.16,27.05,27.14,101600.0
2010-06-07 11:30:00,27.14,27.26,27.11,27.22,66800.0,27.14,27.26,27.11,27.22,66800.0
2010-06-07 11:40:00,27.22,27.31,27.2,27.21,117300.0,27.22,27.31,27.2,27.21,117300.0
2010-06-07 11:50:00,27.21,27.28,27.2,27.24,73800.0,27.21,27.28,27.2,27.24,73800.0
2010-06-07 12:00:00,27.24,27.33,27.21,27.26,80500.0,27.24,27.33,27.21,27.26,80500.0
2010-06-07 12:10:00,27.27,27.29,27.2,27.21,80200.0,27.27,27.29,27.2,27.21,80200.0
2010-06-07 12:20:00,27.21,27.27,27.19,27.2,56000.0,27.21,27.27,27.19,27.2,56000.0
2010-06-07 12:30:00,27.2,27.25,27.2,27.22,49800.0,27.2,27.25,27.2,27.22,49800.0
2010-06-07 12:40:00,27.23,27.28,27.14,27.16,159800.0,27.23,27.28,27.14,27.16,159800.0
2010-06-07 12:50:00,27.16,27.21,27.07,27.1,219000.0,27.16,27.21,27.07,27.1,219000.0
2010-06-07 13:00:00,27.1,27.14,27.05,27.13,52900.0,27.1,27.14,27.05,27.13,52900.0
2010-06-07 13:10:00,27.13,27.18,27.11,27.16,59600.0,27.13,27.18,27.11,27.16,59600.0
2010-06-07 13:20:00,27.17,27.19,27.14,27.15,84300.0,27.17,27.19,27.14,27.15,84300.0
2010-06-07 13:30:00,27.15,27.17,27.1,27.1,179200.0,27.15,27.17,27.1,27.1,179200.0
2010-06-07 13:40:00,27.1,27.12,27.0,27.01,73600.0,27.1,27.12,27.0,27.01,73600.0
2010-06-07 13:50:00,27.02,27.06,27.01,27.03,78800.0,27.02,27.06,27.01,27.03,78800.0
2010-06-07 14:00:00,27.04,27.08,27.0,27.0,131800.0,27.04,27.08,27.0,27.0,131800.0
2010-06-07 14:10:00,27.0,27.05,26.95,26.97,159700.0,27.0,27.05,26.95,26.97,159700.0
2010-06-07 14:20:00,26.97,27.01,26.91,26.96,153300.0,26.97,27.01,26.91,26.96,153300.0
2010-06-07 14:30:00,26.96,26.99,26.84,26.84,299700.0,26.96,26.99,26.84,26.84,299700.0
2010-06-07 14:40:00,26.83,26.87,26.76,26.81,127800.0,26.83,26.87,26.76,26.81,127800.0
2010-06-07 14:50:00,26.81,26.82,26.73,26.74,178000.0,26.81,26.82,26.73,26.74,178000.0
2010-06-07 15:00:00,26.74,26.89,26.73,26.88,266600.0,26.74,26.89,26.73,26.88,266600.0
2010-06-07 15:10:00,26.87,26.89,26.74,26.75,139300.0,26.87,26.89,26.74,26.75,139300.0
2010-06-07 15:20:00,26.75,26.75,26.58,26.58,264500.0,26.75,26.75,26.58,26.58,264500.0
2010-06-07 15:30:00,26.59,26.7,26.55,26.66,194900.0,26.59,26.7,26.55,26.66,194900.0
2010-06-07 15:40:00,26.67,26.67,26.56,26.63,287000.0,26.67,26.67,26.56,26.63,287000.0
2010-06-07 15:50:00,26.64,26.71,26.62,26.69,518700.0,26.64,26.71,26.62,26.69,518700.0
2010-06-08 09:30:00,26.69,26.89,26.54,26.73,59000.0,26.69,26.89,26.54,26.73,59000.0
2010-06-08 09:40:00,26.72,26.75,26.5,26.55,113700.0,26.72,26.75,26.5,26.55,113700.0
2010-06-08 09:50:00,26.54,26.54,26.21,26.25,159500.0,26.54,26.54,26.21,26.25,159500.0
2010-06-08 10:00:00,26.25,26.4,26.23,26.38,159400.0,26.25,26.4,26.23,26.38,159400.0
2010-06-08 10:10:00,26.39,26.39,26.19,26.2,107400.0,26.39,26.39,26.19,26.2,107400.0
2010-06-08 10:20:00,26.21,26.24,26.06,26.16,184900.0,26.21,26.24,26.06,26.16,184900.0
2010-06-08 10:30:00,26.16,26.2,26.08,26.09,152000.0,26.16,26.2,26.08,26.09,152000.0
2010-06-08 10:40:00,26.08,26.08,25.87,25.99,231100.0,26.08,26.08,25.87,25.99,231100.0
2010-06-08 10:50:00,25.98,26.08,25.91,26.08,94100.0,25.98,26.08,25.91,26.08,94100.0
2010-06-08 11:00:00,26.07,26.11,25.93,26.0,193000.0,26.07,26.11,25.93,26.0,193000.0
2010-06-08 11:10:00,26.0,26.04,25.87,25.99,339200.0,26.0,26.04,25.87,25.99,339200.0
2010-06-08 11:20:00,25.99,26.29,25.99,26.24,152200.0,25.99,26.29,25.99,26.24,152200.0
2010-06-08 11:30:00,26.23,26.3,26.2,26.27,156900.0,26.23,26.3,26.2,26.27,156900.0
2010-06-08 11:40:00,26.26,26.34,26.16,26.33,86800.0,26.26,26.34,26.16,26.33,86800.0
2010-06-08 11:50:00,26.34,26.4,26.27,26.27,153500.0,26.34,26.4,26.27,26.27,153500.0
2010-06-08 12:00:00,26.29,26.34,26.24,26.26,123700.0,26.29,26.34,26.24,26.26,123700.0
2010-06-08 12:10:00,26.27,26.29,26.18,26.2,91800.0,26.27,26.29,26.18,26.2,91800.0
2010-06-08 12:20:00,26.21,26.22,26.12,26.13,255500.0,26.21,26.22,26.12,26.13,255500.0
2010-06-08 12:30:00,26.12,26.16,26.11,26.15,102400.0,26.12,26.16,26.11,26.15,102400.0
2010-06-08 12:40:00,26.15,26.21,26.14,26.19,244100.0,26.15,26.21,26.14,26.19,244100.0
2010-06-08 12:50:00,26.19,26.27,26.18,26.22,157300.0,26.19,26.27,26.18,26.22,157300.0
2010-06-08 13:00:00,26.22,26.27,26.14,26.18,159600.0,26.22,26.27,26.14,26.18,159600.0
2010-06-08 13:10:00,26.18,26.19,26.08,26.08,127500.0,26.18,26.19,26.08,26.08,127500.0
2010-06-08 13:20:00,26.09,26.1,25.99,26.01,141700.0,26.09,26.1,25.99,26.01,141700.0
2010-06-08 13:30:00,26.0,26.04,25.9,25.93,185100.0,26.0,26.04,25.9,25.93,185100.0
2010-06-08 13:40:00,25.93,25.98,25.87,25.87,132700.0,25.93,25.98,25.87,25.87,132700.0
2010-06-08 13:50:00,25.88,25.89,25.79,25.87,192100.0,25.88,25.89,25.79,25.87,192100.0
2010-06-08 14:00:00,25.86,25.92,25.84,25.91,224600.0,25.86,25.92,25.84,25.91,224600.0
2010-06-08 14:10:00,25.9,26.09,25.89,26.09,118100.0,25.9,26.09,25.89,26.09,118100.0
2010-06-08 14:20:00,26.1,26.21,26.04,26.13,204600.0,26.1,26.21,26.04,26.13,204600.0
2010-06-08 14:30:00,26.13,26.19,26.11,26.14,250700.0,26.13,26.19,26.11,26.14,250700.0
2010-06-08 14:40:00,26.14,26.19,26.1,26.13,172900.0,26.14,26.19,26.1,26.13,172900.0
2010-06-08 14:50:00,26.14,26.14,26.01,26.03,130300.0,26.14,26.14,26.01,26.03,130300.0
2010-06-08 15:00:00,26.04,26.13,26.01,26.12,143000.0,26.04,26.13,26.01,26.12,143000.0
2010-06-08 15:10:00,26.11,26.13,25.95,25.99,169300.0,26.11,26.13,25.95,25.99,169300.0
2010-06-08 15:20:00,26.0,26.21,25.99,26.2,120500.0,26.0,26.21,25.99,26.2,120500.0
2010-06-08 15:30:00,26.2,26.27,26.13,26.26,258400.0,26.2,26.27,26.13,26.26,258400.0
2010-06-08 15:40:00,26.27,26.3,26.21,26.25,363100.0,26.27,26.3,26.21,26.25,363100.0
2010-06-08 15:50:00,26.25,26.35,26.24,26.33,423300.0,26.25,26.35,26.24,26.33,423300.0
2010-06-09 09:30:00,26.42,26.53,26.32,26.49,88300.0,26.42,26.53,26.32,26.49,88300.0
2010-06-09 09:40:00,26.48,26.5,26.36,26.46,217100.0,26.48,26.5,26.36,26.46,217100.0
2010-06-09 09:50:00,26.47,26.62,26.45,26.58,151900.0,26.47,26.62,26.45,26.58,151900.0
2010-06-09 10:00:00,26.58,26.62,26.49,26.53,99900.0,26.58,26.62,26.49,26.53,99900.0
2010-06-09 10:10:00,26.53,26.64,26.52,26.62,116300.0,26.53,26.64,26.52,26.62,116300.0
2010-06-09 10:20:00,26.63,26.68,26.58,26.61,150300.0,26.63,26.68,26.58,26.61,150300.0
2010-06-09 10:30:00,26.61,26.64,26.52,26.54,89100.0,26.61,26.64,26.52,26.54,89100.0
2010-06-09 10:40:00,26.53,26.79,26.49,26.77,57700.0,26.53,26.79,26.49,26.77,57700.0
2010-06-09 10:50:00,26.77,26.94,26.77,26.94,188300.0,26.77,26.94,26.77,26.94,188300.0
2010-06-09 11:00:00,26.93,27.18,26.91,27.17,349900.0,26.93,27.18,26.91,27.17,349900.0
2010-06-09 11:10:00,27.17,27.23,27.12,27.18,159200.0,27.17,27.23,27.12,27.18,159200.0
2010-06-09 11:20:00,27.18,27.43,27.18,27.36,119100.0,27.18,27.43,27.18,27.36,119100.0
2010-06-09 11:30:00,27.36,27.44,27.33,27.37,152600.0,27.36,27.44,27.33,27.37,152600.0
2010-06-09 11:40:00,27.36,27.42,27.3,27.31,111600.0,27.36,27.42,27.3,27.31,111600.0
2010-06-09 11:50:00,27.31,27.41,27.29,27.38,166800.0,27.31,27.41,27.29,27.38,166800.0
2010-06-09 12:00:00,27.39,27.39,27.28,27.28,70300.0,27.39,27.39,27.28,27.28,70300.0
2010-06-09 12:10:00,27.28,27.28,27.2,27.23,64200.0,27.28,27.28,27.2,27.23,64200.0
2010-06-09 12:20:00,27.23,27.26,27.2,27.2,63900.0,27.23,27.26,27.2,27.2,63900.0
2010-06-09 12:30:00,27.2,27.2,27.09,27.12,89300.0,27.2,27.2,27.09,27.12,89300.0
2010-06-09 12:40:00,27.11,27.15,27.08,27.14,51700.0,27.11,27.15,27.08,27.14,51700.0
2010-06-09 12:50:00,27.14,27.19,27.11,27.12,63300.0,27.14,27.19,27.11,27.12,63300.0
2010-06-09 13:00:00,27.13,27.15,27.11,27.11,52500.0,27.13,27.15,27.11,27.11,52500.0
2010-06-09 13:10:00,27.1,27.2,27.09,27.2,42500.0,27.1,27.2,27.09,27.2,42500.0
2010-06-09 13:20:00,27.19,27.24,27.17,27.18,122700.0,27.19,27.24,27.17,27.18,122700.0
2010-06-09 13:30:00,27.18,27.18,27.11,27.12,77900.0,27.18,27.18,27.11,27.12,77900.0
2010-06-09 13:40:00,27.12,27.24,27.1,27.19,128700.0,27.12,27.24,27.1,27.19,128700.0
2010-06-09 13:50:00,27.19,27.22,27.09,27.11,115900.0,27.19,27.22,27.09,27.11,115900.0
2010-06-09 14:00:00,27.12,27.14,26.95,26.97,125100.0,27.12,27.14,26.95,26.97,125100.0
2010-06-09 14:10:00,26.97,27.05,26.93,27.0,150800.0,26.97,27.05,26.93,27.0,150800.0
2010-06-09 14:20:00,27.0,27.06,26.95,27.05,106500.0,27.0,27.06,26.95,27.05,106500.0
2010-06-09 14:30:00,27.05,27.1,27.02,27.06,54500.0,27.05,27.1,27.02,27.06,54500.0
2010-06-09 14:40:00,27.05,27.06,26.94,26.98,69900.0,27.05,27.06,26.94,26.98,69900.0
2010-06-09 14:50:00,26.98,26.99,26.77,26.79,77700.0,26.98,26.99,26.77,26.79,77700.0
2010-06-09 15:00:00,26.78,26.89,26.75,26.85,123400.0,26.78,26.89,26.75,26.85,123400.0
2010-06-09 15:10:00,26.84,26.85,26.54,26.57,218800.0,26.84,26.85,26.54,26.57,218800.0
2010-06-09 15:20:00,26.57,26.71,26.48,26.7,274300.0,26.57,26.71,26.48,26.7,274300.0
2010-06-09 15:30:00,26.7,26.74,26.5,26.53,311600.0,26.7,26.74,26.5,26.53,311600.0
2010-06-09 15:40:00,26.54,26.57,26.4,26.43,296200.0,26.54,26.57,26.4,26.43,296200.0
2010-06-09 15:50:00,26.42,26.46,26.33,26.45,472200.0,26.42,26.46,26.33,26.45,472200.0
2010-06-10 09:30:00,27.11,27.11,26.62,26.71,78500.0,27.11,27.11,26.62,26.71,78500.0
2010-06-10 09:40:00,26.71,26.78,26.64,26.76,70500.0,26.71,26.78,26.64,26.76,70500.0
2010-06-10 09:50:00,26.76,27.04,26.76,27.04,115600.0,26.76,27.04,26.76,27.04,115600.0
2010-06-10 10:00:00,27.04,27.14,26.94,26.95,95200.0,27.04,27.14,26.94,26.95,95200.0
2010-06-10 10:10:00,26.94,27.04,26.89,27.02,88500.0,26.94,27.04,26.89,27.02,88500.0
2010-06-10 10:20:00,27.03,27.03,26.84,26.93,102300.0,27.03,27.03,26.84,26.93,102300.0
2010-06-10 10:30:00,26.94,27.08,26.94,26.99,103600.0,26.94,27.08,26.94,26.99,103600.0
2010-06-10 10:40:00,26.99,27.04,26.9,26.95,127300.0,26.99,27.04,26.9,26.95,127300.0
2010-06-10 10:50:00,26.95,26.97,26.89,26.95,72100.0,26.95,26.97,26.89,26.95,72100.0
2010-06-10 11:00:00,26.95,27.06,26.95,26.96,50200.0,26.95,27.06,26.95,26.96,50200.0
2010-06-10 11:10:00,26.96,27.04,26.96,27.01,39300.0,26.96,27.04,26.96,27.01,39300.0
2010-06-10 11:20:00,27.02,27.02,26.93,26.93,44100.0,27.02,27.02,26.93,26.93,44100.0
2010-06-10 11:30:00,26.95,26.96,26.85,26.91,45500.0,26.95,26.96,26.85,26.91,45500.0
2010-06-10 11:40:00,26.91,26.91,26.78,26.83,46200.0,26.91,26.91,26.78,26.83,46200.0
2010-06-10 11:50:00,26.82,26.89,26.82,26.87,65400.0,26.82,26.89,26.82,26.87,65400.0
2010-06-10 12:00:00,26.89,26.9,26.72,26.75,55200.0,26.89,26.9,26.72,26.75,55200.0
2010-06-10 12:10:00,26.76,26.86,26.74,26.8,47600.0,26.76,26.86,26.74,26.8,47600.0
2010-06-10 12:20:00,26.8,26.91,26.8,26.89,44400.0,26.8,26.91,26.8,26.89,44400.0
2010-06-10 12:30:00,26.9,26.97,26.86,26.91,73500.0,26.9,26.97,26.86,26.91,73500.0
2010-06-10 12:40:00,26.92,26.92,26.8,26.84,44800.0,26.92,26.92,26.8,26.84,44800.0
2010-06-10 12:50:00,26.84,26.91,26.84,26.9,51000.0,26.84,26.91,26.84,26.9,51000.0
2010-06-10 13:00:00,26.9,26.91,26.81,26.86,61600.0,26.9,26.91,26.81,26.86,61600.0
2010-06-10 13:10:00,26.85,26.92,26.83,26.89,73700.0,26.85,26.92,26.83,26.89,73700.0
2010-06-10 13:20:00,26.88,27.01,26.88,26.99,64700.0,26.88,27.01,26.88,26.99,64700.0
2010-06-10 13:30:00,27.0,27.11,27.0,27.07,149900.0,27.0,27.11,27.0,27.07,149900.0
2010-06-10 13:40:00,27.07,27.17,27.03,27.17,50900.0,27.07,27.17,27.03,27.17,50900.0
2010-06-10 13:50:00,27.17,27.2,27.15,27.18,96200.0,27.17,27.2,27.15,27.18,96200.0
2010-06-10 14:00:00,27.18,27.19,27.03,27.05,83200.0,27.18,27.19,27.03,27.05,83200.0
2010-06-10 14:10:00,27.06,27.14,27.05,27.13,71200.0,27.06,27.14,27.05,27.13,71200.0
2010-06-10 14:20:00,27.13,27.24,27.13,27.21,66400.0,27.13,27.24,27.13,27.21,66400.0
2010-06-10 14:30:00,27.22,27.35,27.22,27.31,92700.0,27.22,27.35,27.22,27.31,92700.0
2010-06-10 14:40:00,27.31,27.45,27.3,27.43,105300.0,27.31,27.45,27.3,27.43,105300.0
2010-06-10 14:50:00,27.43,27.43,27.33,27.33,81800.0,27.43,27.43,27.33,27.33,81800.0
2010-06-10 15:00:00,27.34,27.39,27.3,27.38,105400.0,27.34,27.39,27.3,27.38,105400.0
2010-06-10 15:10:00,27.37,27.42,27.29,27.41,87700.0,27.37,27.42,27.29,27.41,87700.0
2010-06-10 15:20:00,27.41,27.45,27.38,27.38,87900.0,27.41,27.45,27.38,27.38,87900.0
2010-06-10 15:30:00,27.39,27.43,27.31,27.31,134000.0,27.39,27.43,27.31,27.31,134000.0
2010-06-10 15:40:00,27.31,27.41,27.31,27.38,148000.0,27.31,27.41,27.31,27.38,148000.0
2010-06-10 15:50:00,27.37,27.45,27.35,27.4,409400.0,27.37,27.45,27.35,27.4,409400.0
2010-06-11 09:30:00,27.01,27.18,27.01,27.05,48400.0,27.01,27.18,27.01,27.05,48400.0
2010-06-11 09:40:00,27.06,27.09,26.9,26.93,105600.0,27.06,27.09,26.9,26.93,105600.0
2010-06-11 09:50:00,26.95,27.12,26.95,27.1,78400.0,26.95,27.12,26.95,27.1,78400.0
2010-06-11 10:00:00,27.1,27.24,27.01,27.19,89600.0,27.1,27.24,27.01,27.19,89600.0
2010-06-11 10:10:00,27.19,27.31,27.19,27.31,45900.0,27.19,27.31,27.19,27.31,45900.0
2010-06-11 10:20:00,27.3,27.37,27.2,27.23,52000.0,27.3,27.37,27.2,27.23,52000.0
2010-06-11 10:30:00,27.24,27.29,27.21,27.23,28600.0,27.24,27.29,27.21,27.23,28600.0
2010-06-11 10:40:00,27.24,27.34,27.23,27.34,21500.0,27.24,27.34,27.23,27.34,21500.0
2010-06-11 10:50:00,27.34,27.35,27.15,27.18,38200.0,27.34,27.35,27.15,27.18,38200.0
2010-06-11 11:00:00,27.18,27.18,27.0,27.02,28800.0,27.18,27.18,27.0,27.02,28800.0
2010-06-11 11:10:00,27.01,27.07,26.95,27.01,39900.0,27.01,27.07,26.95,27.01,39900.0
2010-06-11 11:20:00,27.01,27.09,26.99,27.07,22100.0,27.01,27.09,26.99,27.07,22100.0
2010-06-11 11:30:00,27.06,27.2,27.06,27.15,18200.0,27.06,27.2,27.06,27.15,18200.0
2010-06-11 11:40:00,27.15,27.21,27.11,27.21,19300.0,27.15,27.21,27.11,27.21,19300.0
2010-06-11 11:50:00,27.22,27.32,27.22,27.28,47600.0,27.22,27.32,27.22,27.28,47600.0
2010-06-11 12:00:00,27.27,27.32,27.24,27.32,103900.0,27.27,27.32,27.24,27.32,103900.0
2010-06-11 12:10:00,27.33,27.35,27.29,27.31,34100.0,27.33,27.35,27.29,27.31,34100.0
2010-06-11 12:20:00,27.31,27.32,27.22,27.29,42800.0,27.31,27.32,27.22,27.29,42800.0
2010-06-11 12:30:00,27.3,27.34,27.25,27.3,24600.0,27.3,27.34,27.25,27.3,24600.0
2010-06-11 12:40:00,27.3,27.41,27.29,27.39,27100.0,27.3,27.41,27.29,27.39,27100.0
2010-06-11 12:50:00,27.38,27.39,27.33,27.36,20200.0,27.38,27.39,27.33,27.36,20200.0
2010-06-11 13:00:00,27.36,27.49,27.36,27.46,29400.0,27.36,27.49,27.36,27.46,29400.0
2010-06-11 13:10:00,27.46,27.51,27.44,27.46,21700.0,27.46,27.51,27.44,27.46,21700.0
2010-06-11 13:20:00,27.45,27.45,27.4,27.42,19600.0,27.45,27.45,27.4,27.42,19600.0
2010-06-11 13:30:00,27.42,27.45,27.37,27.39,30000.0,27.42,27.45,27.37,27.39,30000.0
2010-06-11 13:40:00,27.4,27.4,27.29,27.3,31200.0,27.4,27.4,27.29,27.3,31200.0
2010-06-11 13:50:00,27.29,27.38,27.27,27.34,25600.0,27.29,27.38,27.27,27.34,25600.0
2010-06-11 14:00:00,27.33,27.41,27.3,27.37,35200.0,27.33,27.41,27.3,27.37,35200.0
2010-06-11 14:10:00,27.37,27.38,27.25,27.26,30300.0,27.37,27.38,27.25,27.26,30300.0
2010-06-11 14:20:00,27.26,27.29,27.22,27.29,26100.0,27.26,27.29,27.22,27.29,26100.0
2010-06-11 14:30:00,27.3,27.33,27.29,27.3,19400.0,27.3,27.33,27.29,27.3,19400.0
2010-06-11 14:40:00,27.3,27.42,27.29,27.38,43200.0,27.3,27.42,27.29,27.38,43200.0
2010-06-11 14:50:00,27.38,27.41,27.33,27.36,35600.0,27.38,27.41,27.33,27.36,35600.0
2010-06-11 15:00:00,27.36,27.4,27.34,27.37,40400.0,27.36,27.4,27.34,27.37,40400.0
2010-06-11 15:10:00,27.37,27.43,27.36,27.42,88300.0,27.37,27.43,27.36,27.42,88300.0
2010-06-11 15:20:00,27.41,27.52,27.39,27.5,117500.0,27.41,27.52,27.39,27.5,117500.0
2010-06-11 15:30:00,27.48,27.56,27.47,27.56,74300.0,27.48,27.56,27.47,27.56,74300.0
2010-06-11 15:40:00,27.56,27.66,27.56,27.64,154200.0,27.56,27.66,27.56,27.64,154200.0
2010-06-11 15:50:00,27.64,27.64,27.56,27.58,158400.0,27.64,27.64,27.56,27.58,158400.0
2010-06-14 09:30:00,27.86,27.95,27.56,27.6,144900.0,27.86,27.95,27.56,27.6,144900.0
2010-06-14 09:40:00,27.59,27.73,27.55,27.73,116100.0,27.59,27.73,27.55,27.73,116100.0
2010-06-14 09:50:00,27.75,27.78,27.6,27.61,79900.0,27.75,27.78,27.6,27.61,79900.0
2010-06-14 10:00:00,27.6,27.71,27.6,27.62,56300.0,27.6,27.71,27.6,27.62,56300.0
2010-06-14 10:10:00,27.62,27.68,27.59,27.68,87000.0,27.62,27.68,27.59,27.68,87000.0
2010-06-14 10:20:00,27.68,27.74,27.65,27.73,66600.0,27.68,27.74,27.65,27.73,66600.0
2010-06-14 10:30:00,27.74,27.76,27.68,27.7,55200.0,27.74,27.76,27.68,27.7,55200.0
2010-06-14 10:40:00,27.7,27.72,27.64,27.65,77000.0,27.7,27.72,27.64,27.65,77000.0
2010-06-14 10:50:00,27.65,27.67,27.61,27.66,68900.0,27.65,27.67,27.61,27.66,68900.0
2010-06-14 11:00:00,27.67,27.72,27.6,27.72,40400.0,27.67,27.72,27.6,27.72,40400.0
2010-06-14 11:10:00,27.72,27.75,27.69,27.73,55000.0,27.72,27.75,27.69,27.73,55000.0
2010-06-14 11:20:00,27.73,27.81,27.73,27.77,94000.0,27.73,27.81,27.73,27.77,94000.0
2010-06-14 11:30:00,27.77,27.8,27.77,27.77,85000.0,27.77,27.8,27.77,27.77,85000.0
2010-06-14 11:40:00,27.77,27.88,27.77,27.84,64800.0,27.77,27.88,27.77,27.84,64800.0
2010-06-14 11:50:00,27.85,27.87,27.84,27.84,31500.0,27.85,27.87,27.84,27.84,31500.0
2010-06-14 12:00:00,27.84,27.88,27.84,27.84,118000.0,27.84,27.88,27.84,27.84,118000.0
2010-06-14 12:10:00,27.84,27.89,27.83,27.84,98700.0,27.84,27.89,27.83,27.84,98700.0
2010-06-14 12:20:00,27.85,27.86,27.83,27.85,43700.0,27.85,27.86,27.83,27.85,43700.0
2010-06-14 12:30:00,27.86,27.89,27.84,27.84,37200.0,27.86,27.89,27.84,27.84,37200.0
2010-06-14 12:40:00,27.82,27.88,27.82,27.82,29100.0,27.82,27.88,27.82,27.82,29100.0
2010-06-14 12:50:00,27.82,27.83,27.76,27.77,38600.0,27.82,27.83,27.76,27.77,38600.0
2010-06-14 13:00:00,27.76,27.82,27.72,27.73,124800.0,27.76,27.82,27.72,27.73,124800.0
2010-06-14 13:10:00,27.74,27.76,27.71,27.72,93700.0,27.74,27.76,27.71,27.72,93700.0
2010-06-14 13:20:00,27.73,27.76,27.7,27.72,52500.0,27.73,27.76,27.7,27.72,52500.0
2010-06-14 13:30:00,27.72,27.83,27.72,27.82,30800.0,27.72,27.83,27.72,27.82,30800.0
2010-06-14 13:40:00,27.81,27.85,27.75,27.75,36000.0,27.81,27.85,27.75,27.75,36000.0
2010-06-14 13:50:00,27.75,27.76,27.61,27.61,50100.0,27.75,27.76,27.61,27.61,50100.0
2010-06-14 14:00:00,27.6,27.66,27.56,27.61,53200.0,27.6,27.66,27.56,27.61,53200.0
2010-06-14 14:10:00,27.62,27.66,27.51,27.55,50200.0,27.62,27.66,27.51,27.55,50200.0
2010-06-14 14:20:00,27.54,27.63,27.52,27.63,41500.0,27.54,27.63,27.52,27.63,41500.0
2010-06-14 14:30:00,27.63,27.63,27.53,27.55,63600.0,27.63,27.63,27.53,27.55,63600.0
2010-06-14 14:40:00,27.54,27.67,27.53,27.65,50200.0,27.54,27.67,27.53,27.65,50200.0
2010-06-14 14:50:00,27.64,27.71,27.63,27.69,51700.0,27.64,27.71,27.63,27.69,51700.0
2010-06-14 15:00:00,27.69,27.71,27.61,27.68,83500.0,27.69,27.71,27.61,27.68,83500.0
2010-06-14 15:10:00,27.68,27.74,27.64,27.69,59600.0,27.68,27.74,27.64,27.69,59600.0
2010-06-14 15:20:00,27.69,27.69,27.57,27.6,96800.0,27.69,27.69,27.57,27.6,96800.0
2010-06-14 15:30:00,27.6,27.6,27.44,27.46,139500.0,27.6,27.6,27.44,27.46,139500.0
2010-06-14 15:40:00,27.46,27.57,27.43,27.53,112600.0,27.46,27.57,27.43,27.53,112600.0
2010-06-14 15:50:00,27.54,27.54,27.45,27.48,186200.0,27.54,27.54,27.45,27.48,186200.0
2010-06-15 09:30:00,27.58,27.71,27.45,27.59,107100.0,27.58,27.71,27.45,27.59,107100.0
2010-06-15 09:40:00,27.59,27.64,27.58,27.59,93400.0,27.59,27.64,27.58,27.59,93400.0
2010-06-15 09:50:00,27.6,27.88,27.6,27.79,68100.0,27.6,27.88,27.6,27.79,68100.0
2010-06-15 10:00:00,27.79,27.81,27.67,27.71,78700.0,27.79,27.81,27.67,27.71,78700.0
2010-06-15 10:10:00,27.7,27.72,27.61,27.66,34000.0,27.7,27.72,27.61,27.66,34000.0
2010-06-15 10:20:00,27.68,27.73,27.65,27.68,44000.0,27.68,27.73,27.65,27.68,44000.0
2010-06-15 10:30:00,27.69,27.71,27.63,27.68,36900.0,27.69,27.71,27.63,27.68,36900.0
2010-06-15 10:40:00,27.68,27.73,27.65,27.71,49400.0,27.68,27.73,27.65,27.71,49400.0
2010-06-15 10:50:00,27.72,27.73,27.67,27.7,109700.0,27.72,27.73,27.67,27.7,109700.0
2010-06-15 11:00:00,27.71,27.73,27.68,27.72,65900.0,27.71,27.73,27.68,27.72,65900.0
2010-06-15 11:10:00,27.72,27.75,27.68,27.71,96700.0,27.72,27.75,27.68,27.71,96700.0
2010-06-15 11:20:00,27.71,27.84,27.69,27.78,138200.0,27.71,27.84,27.69,27.78,138200.0
2010-06-15 11:30:00,27.78,27.81,27.76,27.79,86700.0,27.78,27.81,27.76,27.79,86700.0
2010-06-15 11:40:00,27.8,27.82,27.76,27.78,48400.0,27.8,27.82,27.76,27.78,48400.0
2010-06-15 11:50:00,27.78,27.99,27.78,27.96,187900.0,27.78,27.99,27.78,27.96,187900.0
2010-06-15 12:00:00,27.95,28.05,27.95,28.05,149700.0,27.95,28.05,27.95,28.05,149700.0
2010-06-15 12:10:00,28.04,28.17,28.04,28.17,299800.0,28.04,28.17,28.04,28.17,299800.0
2010-06-15 12:20:00,28.17,28.21,28.15,28.17,100700.0,28.17,28.21,28.15,28.17,100700.0
2010-06-15 12:30:00,28.17,28.2,28.15,28.16,78000.0,28.17,28.2,28.15,28.16,78000.0
2010-06-15 12:40:00,28.16,28.17,28.13,28.15,79700.0,28.16,28.17,28.13,28.15,79700.0
2010-06-15 12:50:00,28.16,28.22,28.16,28.21,61900.0,28.16,28.22,28.16,28.21,61900.0
2010-06-15 13:00:00,28.21,28.22,28.13,28.18,81200.0,28.21,28.22,28.13,28.18,81200.0
2010-06-15 13:10:00,28.17,28.33,28.15,28.32,132700.0,28.17,28.33,28.15,28.32,132700.0
2010-06-15 13:20:00,28.32,28.33,28.28,28.3,102400.0,28.32,28.33,28.28,28.3,102400.0
2010-06-15 13:30:00,28.3,28.32,28.24,28.24,146000.0,28.3,28.32,28.24,28.24,146000.0
2010-06-15 13:40:00,28.24,28.25,28.17,28.19,85300.0,28.24,28.25,28.17,28.19,85300.0
2010-06-15 13:50:00,28.2,28.24,28.19,28.23,126200.0,28.2,28.24,28.19,28.23,126200.0
2010-06-15 14:00:00,28.23,28.26,28.23,28.25,165000.0,28.23,28.26,28.23,28.25,165000.0
2010-06-15 14:10:00,28.25,28.31,28.24,28.3,188200.0,28.25,28.31,28.24,28.3,188200.0
2010-06-15 14:20:00,28.29,28.33,28.27,28.33,134100.0,28.29,28.33,28.27,28.33,134100.0
2010-06-15 14:30:00,28.32,28.41,28.32,28.38,122100.0,28.32,28.41,28.32,28.38,122100.0
2010-06-15 14:40:00,28.39,28.39,28.34,28.37,149900.0,28.39,28.39,28.34,28.37,149900.0
2010-06-15 14:50:00,28.37,28.42,28.36,28.39,83200.0,28.37,28.42,28.36,28.39,83200.0
2010-06-15 15:00:00,28.39,28.48,28.38,28.48,250000.0,28.39,28.48,28.38,28.48,250000.0
2010-06-15 15:10:00,28.47,28.51,28.46,28.51,202500.0,28.47,28.51,28.46,28.51,202500.0
2010-06-15 15:20:00,28.51,28.59,28.51,28.55,181000.0,28.51,28.59,28.51,28.55,181000.0
2010-06-15 15:30:00,28.55,28.58,28.49,28.55,191600.0,28.55,28.58,28.49,28.55,191600.0
2010-06-15 15:40:00,28.54,28.61,28.54,28.61,346700.0,28.54,28.61,28.54,28.61,346700.0
2010-06-15 15:50:00,28.62,28.68,28.54,28.55,772400.0,28.62,28.68,28.54,28.55,772400.0
2010-06-16 09:30:00,28.28,28.44,28.18,28.39,65000.0,28.28,28.44,28.18,28.39,65000.0
2010-06-16 09:40:00,28.38,28.45,28.36,28.43,100600.0,28.38,28.45,28.36,28.43,100600.0
2010-06-16 09:50:00,28.42,28.48,28.36,28.47,98800.0,28.42,28.48,28.36,28.47,98800.0
2010-06-16 10:00:00,28.48,28.48,28.32,28.32,75000.0,28.48,28.48,28.32,28.32,75000.0
2010-06-16 10:10:00,28.32,28.43,28.32,28.36,57500.0,28.32,28.43,28.32,28.36,57500.0
2010-06-16 10:20:00,28.36,28.36,28.27,28.27,38900.0,28.36,28.36,28.27,28.27,38900.0
2010-06-16 10:30:00,28.26,28.29,28.24,28.26,46900.0,28.26,28.29,28.24,28.26,46900.0
2010-06-16 10:40:00,28.26,28.38,28.26,28.34,46400.0,28.26,28.38,28.26,28.34,46400.0
2010-06-16 10:50:00,28.34,28.43,28.34,28.39,64100.0,28.34,28.43,28.34,28.39,64100.0
2010-06-16 11:00:00,28.39,28.44,28.3,28.39,109100.0,28.39,28.44,28.3,28.39,109100.0
2010-06-16 11:10:00,28.38,28.43,28.38,28.39,66900.0,28.38,28.43,28.38,28.39,66900.0
2010-06-16 11:20:00,28.39,28.43,28.37,28.39,82100.0,28.39,28.43,28.37,28.39,82100.0
2010-06-16 11:30:00,28.4,28.41,28.36,28.4,41600.0,28.4,28.41,28.36,28.4,41600.0
2010-06-16 11:40:00,28.4,28.43,28.32,28.36,55100.0,28.4,28.43,28.32,28.36,55100.0
2010-06-16 11:50:00,28.36,28.39,28.34,28.36,44400.0,28.36,28.39,28.34,28.36,44400.0
2010-06-16 12:00:00,28.37,28.46,28.36,28.44,93500.0,28.37,28.46,28.36,28.44,93500.0
2010-06-16 12:10:00,28.44,28.49,28.43,28.47,45200.0,28.44,28.49,28.43,28.47,45200.0
2010-06-16 12:20:00,28.46,28.49,28.45,28.47,32400.0,28.46,28.49,28.45,28.47,32400.0
2010-06-16 12:30:00,28.46,28.48,28.44,28.45,39000.0,28.46,28.48,28.44,28.45,39000.0
2010-06-16 12:40:00,28.44,28.44,28.4,28.42,87800.0,28.44,28.44,28.4,28.42,87800.0
2010-06-16 12:50:00,28.42,28.43,28.4,28.42,55900.0,28.42,28.43,28.4,28.42,55900.0
2010-06-16 13:00:00,28.42,28.42,28.38,28.41,100000.0,28.42,28.42,28.38,28.41,100000.0
2010-06-16 13:10:00,28.4,28.41,28.37,28.38,48000.0,28.4,28.41,28.37,28.38,48000.0
2010-06-16 13:20:00,28.39,28.48,28.38,28.48,64100.0,28.39,28.48,28.38,28.48,64100.0
2010-06-16 13:30:00,28.47,28.48,28.43,28.48,27000.0,28.47,28.48,28.43,28.48,27000.0
2010-06-16 13:40:00,28.47,28.52,28.44,28.51,27400.0,28.47,28.52,28.44,28.51,27400.0
2010-06-16 13:50:00,28.51,28.63,28.51,28.63,74800.0,28.51,28.63,28.51,28.63,74800.0
2010-06-16 14:00:00,28.63,28.68,28.62,28.65,80800.0,28.63,28.68,28.62,28.65,80800.0
2010-06-16 14:10:00,28.64,28.68,28.59,28.67,92800.0,28.64,28.68,28.59,28.67,92800.0
2010-06-16 14:20:00,28.68,28.68,28.6,28.63,54000.0,28.68,28.68,28.6,28.63,54000.0
2010-06-16 14:30:00,28.63,28.69,28.62,28.62,67900.0,28.63,28.69,28.62,28.62,67900.0
2010-06-16 14:40:00,28.61,28.65,28.57,28.64,66500.0,28.61,28.65,28.57,28.64,66500.0
2010-06-16 14:50:00,28.64,28.64,28.58,28.59,83400.0,28.64,28.64,28.58,28.59,83400.0
2010-06-16 15:00:00,28.58,28.58,28.49,28.5,92500.0,28.58,28.58,28.49,28.5,92500.0
2010-06-16 15:10:00,28.5,28.55,28.41,28.41,45800.0,28.5,28.55,28.41,28.41,45800.0
2010-06-16 15:20:00,28.42,28.46,28.37,28.41,92400.0,28.42,28.46,28.37,28.41,92400.0
2010-06-16 15:30:00,28.41,28.49,28.38,28.47,124800.0,28.41,28.49,28.38,28.47,124800.0
2010-06-16 15:40:00,28.48,28.52,28.42,28.52,157300.0,28.48,28.52,28.42,28.52,157300.0
2010-06-16 15:50:00,28.52,28.55,28.48,28.5,534000.0,28.52,28.55,28.48,28.5,534000.0
2010-06-17 09:30:00,28.58,28.68,28.56,28.63,55600.0,28.58,28.68,28.56,28.63,55600.0
2010-06-17 09:40:00,28.61,28.61,28.45,28.5,26300.0,28.61,28.61,28.45,28.5,26300.0
2010-06-17 09:50:00,28.49,28.63,28.48,28.63,31500.0,28.49,28.63,28.48,28.63,31500.0
2010-06-17 10:00:00,28.62,28.63,28.45,28.51,97800.0,28.62,28.63,28.45,28.51,97800.0
2010-06-17 10:10:00,28.51,28.51,28.32,28.37,76300.0,28.51,28.51,28.32,28.37,76300.0
2010-06-17 10:20:00,28.37,28.39,28.27,28.33,40000.0,28.37,28.39,28.27,28.33,40000.0
2010-06-17 10:30:00,28.33,28.34,28.26,28.31,66500.0,28.33,28.34,28.26,28.31,66500.0
2010-06-17 10:40:00,28.31,28.4,28.3,28.4,111100.0,28.31,28.4,28.3,28.4,111100.0
2010-06-17 10:50:00,28.4,28.42,28.33,28.34,46400.0,28.4,28.42,28.33,28.34,46400.0
2010-06-17 11:00:00,28.33,28.37,28.26,28.36,66200.0,28.33,28.37,28.26,28.36,66200.0
2010-06-17 11:10:00,28.37,28.41,28.33,28.35,96300.0,28.37,28.41,28.33,28.35,96300.0
2010-06-17 11:20:00,28.35,28.39,28.34,28.34,50500.0,28.35,28.39,28.34,28.34,50500.0
2010-06-17 11:30:00,28.35,28.4,28.34,28.38,63800.0,28.35,28.4,28.34,28.38,63800.0
2010-06-17 11:40:00,28.39,28.4,28.35,28.37,106700.0,28.39,28.4,28.35,28.37,106700.0
2010-06-17 11:50:00,28.37,28.46,28.37,28.43,49500.0,28.37,28.46,28.37,28.43,49500.0
2010-06-17 12:00:00,28.42,28.44,28.37,28.41,38700.0,28.42,28.44,28.37,28.41,38700.0
2010-06-17 12:10:00,28.41,28.44,28.36,28.37,29600.0,28.41,28.44,28.36,28.37,29600.0
2010-06-17 12:20:00,28.37,28.44,28.35,28.35,32700.0,28.37,28.44,28.35,28.35,32700.0
2010-06-17 12:30:00,28.36,28.4,28.35,28.37,13400.0,28.36,28.4,28.35,28.37,13400.0
2010-06-17 12:40:00,28.38,28.41,28.35,28.4,65000.0,28.38,28.41,28.35,28.4,65000.0
2010-06-17 12:50:00,28.4,28.47,28.39,28.41,87400.0,28.4,28.47,28.39,28.41,87400.0
2010-06-17 13:00:00,28.39,28.45,28.37,28.43,98400.0,28.39,28.45,28.37,28.43,98400.0
2010-06-17 13:10:00,28.44,28.45,28.39,28.43,67600.0,28.44,28.45,28.39,28.43,67600.0
2010-06-17 13:20:00,28.42,28.46,28.41,28.45,46500.0,28.42,28.46,28.41,28.45,46500.0
2010-06-17 13:30:00,28.45,28.48,28.42,28.47,65700.0,28.45,28.48,28.42,28.47,65700.0
2010-06-17 13:40:00,28.47,28.55,28.44,28.54,32800.0,28.47,28.55,28.44,28.54,32800.0
2010-06-17 13:50:00,28.54,28.63,28.52,28.62,50900.0,28.54,28.63,28.52,28.62,50900.0
2010-06-17 14:00:00,28.62,28.69,28.6,28.6,108000.0,28.62,28.69,28.6,28.6,108000.0
2010-06-17 14:10:00,28.59,28.62,28.53,28.55,51200.0,28.59,28.62,28.53,28.55,51200.0
2010-06-17 14:20:00,28.55,28.57,28.5,28.5,67200.0,28.55,28.57,28.5,28.5,67200.0
2010-06-17 14:30:00,28.5,28.52,28.48,28.5,58800.0,28.5,28.52,28.48,28.5,58800.0
2010-06-17 14:40:00,28.49,28.49,28.4,28.43,34500.0,28.49,28.49,28.4,28.43,34500.0
2010-06-17 14:50:00,28.43,28.46,28.42,28.43,77900.0,28.43,28.46,28.42,28.43,77900.0
2010-06-17 15:00:00,28.42,28.42,28.33,28.37,91300.0,28.42,28.42,28.33,28.37,91300.0
2010-06-17 15:10:00,28.38,28.43,28.33,28.37,169200.0,28.38,28.43,28.33,28.37,169200.0
2010-06-17 15:20:00,28.38,28.41,28.32,28.34,116800.0,28.38,28.41,28.32,28.34,116800.0
2010-06-17 15:30:00,28.34,28.47,28.34,28.45,174600.0,28.34,28.47,28.34,28.45,174600.0
2010-06-17 15:40:00,28.45,28.52,28.41,28.52,205500.0,28.45,28.52,28.41,28.52,205500.0
2010-06-17 15:50:00,28.53,28.56,28.5,28.5,348800.0,28.53,28.56,28.5,28.5,348800.0
2010-06-18 09:30:00,28.57,28.77,28.44,28.77,628200.0,28.57,28.77,28.44,28.77,628200.0
2010-06-18 09:40:00,28.78,28.85,28.71,28.81,91600.0,28.78,28.85,28.71,28.81,91600.0
2010-06-18 09:50:00,28.82,28.82,28.72,28.73,69300.0,28.82,28.82,28.72,28.73,69300.0
2010-06-18 10:00:00,28.74,28.82,28.74,28.79,58200.0,28.74,28.82,28.74,28.79,58200.0
2010-06-18 10:10:00,28.79,28.88,28.77,28.88,67700.0,28.79,28.88,28.77,28.88,67700.0
2010-06-18 10:20:00,28.87,28.98,28.83,28.93,82000.0,28.87,28.98,28.83,28.93,82000.0
2010-06-18 10:30:00,28.92,29.01,28.92,28.98,70100.0,28.92,29.01,28.92,28.98,70100.0
2010-06-18 10:40:00,28.97,28.99,28.88,28.99,77600.0,28.97,28.99,28.88,28.99,77600.0
2010-06-18 10:50:00,29.0,29.09,28.97,29.07,139000.0,29.0,29.09,28.97,29.07,139000.0
2010-06-18 11:00:00,29.07,29.14,29.06,29.13,101400.0,29.07,29.14,29.06,29.13,101400.0
2010-06-18 11:10:00,29.13,29.14,29.01,29.04,45000.0,29.13,29.14,29.01,29.04,45000.0
2010-06-18 11:20:00,29.03,29.05,28.97,29.0,54600.0,29.03,29.05,28.97,29.0,54600.0
2010-06-18 11:30:00,29.0,29.01,28.94,28.99,145300.0,29.0,29.01,28.94,28.99,145300.0
2010-06-18 11:40:00,28.98,29.02,28.96,29.0,102800.0,28.98,29.02,28.96,29.0,102800.0
2010-06-18 11:50:00,29.01,29.05,29.0,29.03,27600.0,29.01,29.05,29.0,29.03,27600.0
2010-06-18 12:00:00,29.03,29.11,29.03,29.05,150700.0,29.03,29.11,29.03,29.05,150700.0
2010-06-18 12:10:00,29.05,29.08,29.04,29.08,27900.0,29.05,29.08,29.04,29.08,27900.0
2010-06-18 12:20:00,29.08,29.09,29.05,29.09,189200.0,29.08,29.09,29.05,29.09,189200.0
2010-06-18 12:30:00,29.09,29.12,29.08,29.11,150000.0,29.09,29.12,29.08,29.11,150000.0
2010-06-18 12:40:00,29.11,29.14,29.08,29.12,69000.0,29.11,29.14,29.08,29.12,69000.0
2010-06-18 12:50:00,29.12,29.19,29.11,29.14,52100.0,29.12,29.19,29.11,29.14,52100.0
2010-06-18 13:00:00,29.13,29.22,29.11,29.19,55100.0,29.13,29.22,29.11,29.19,55100.0
2010-06-18 13:10:00,29.19,29.24,29.18,29.2,61800.0,29.19,29.24,29.18,29.2,61800.0
2010-06-18 13:20:00,29.2,29.21,29.16,29.19,33900.0,29.2,29.21,29.16,29.19,33900.0
2010-06-18 13:30:00,29.18,29.22,29.17,29.22,27600.0,29.18,29.22,29.17,29.22,27600.0
2010-06-18 13:40:00,29.22,29.26,29.2,29.23,86000.0,29.22,29.26,29.2,29.23,86000.0
2010-06-18 13:50:00,29.23,29.27,29.21,29.25,79600.0,29.23,29.27,29.21,29.25,79600.0
2010-06-18 14:00:00,29.25,29.29,29.24,29.25,73500.0,29.25,29.29,29.24,29.25,73500.0
2010-06-18 14:10:00,29.26,29.34,29.26,29.32,67500.0,29.26,29.34,29.26,29.32,67500.0
2010-06-18 14:20:00,29.3,29.33,29.25,29.33,48100.0,29.3,29.33,29.25,29.33,48100.0
2010-06-18 14:30:00,29.32,29.35,29.28,29.35,69000.0,29.32,29.35,29.28,29.35,69000.0
2010-06-18 14:40:00,29.35,29.36,29.3,29.3,39300.0,29.35,29.36,29.3,29.3,39300.0
2010-06-18 14:50:00,29.3,29.31,29.26,29.26,35800.0,29.3,29.31,29.26,29.26,35800.0
2010-06-18 15:00:00,29.26,29.27,29.17,29.17,92100.0,29.26,29.27,29.17,29.17,92100.0
2010-06-18 15:10:00,29.17,29.21,29.16,29.18,98200.0,29.17,29.21,29.16,29.18,98200.0
2010-06-18 15:20:00,29.18,29.24,29.17,29.23,132100.0,29.18,29.24,29.17,29.23,132100.0
2010-06-18 15:30:00,29.22,29.26,29.2,29.26,148300.0,29.22,29.26,29.2,29.26,148300.0
2010-06-18 15:40:00,29.25,29.29,29.24,29.26,197100.0,29.25,29.29,29.24,29.26,197100.0
2010-06-18 15:50:00,29.25,29.29,29.21,29.22,381900.0,29.25,29.29,29.21,29.22,381900.0
2010-06-21 09:30:00,29.58,29.88,29.55,29.83,110600.0,29.58,29.88,29.55,29.83,110600.0
2010-06-21 09:40:00,29.83,29.84,29.7,29.8,201400.0,29.83,29.84,29.7,29.8,201400.0
2010-06-21 09:50:00,29.79,29.87,29.75,29.77,112100.0,29.79,29.87,29.75,29.77,112100.0
2010-06-21 10:00:00,29.78,29.82,29.76,29.79,77200.0,29.78,29.82,29.76,29.79,77200.0
2010-06-21 10:10:00,29.79,29.85,29.71,29.71,91300.0,29.79,29.85,29.71,29.71,91300.0
2010-06-21 10:20:00,29.71,29.8,29.68,29.68,83900.0,29.71,29.8,29.68,29.68,83900.0
2010-06-21 10:30:00,29.67,29.77,29.66,29.74,116900.0,29.67,29.77,29.66,29.74,116900.0
2010-06-21 10:40:00,29.74,29.74,29.68,29.68,64500.0,29.74,29.74,29.68,29.68,64500.0
2010-06-21 10:50:00,29.68,29.68,29.59,29.59,108700.0,29.68,29.68,29.59,29.59,108700.0
2010-06-21 11:00:00,29.59,29.64,29.58,29.62,63000.0,29.59,29.64,29.58,29.62,63000.0
2010-06-21 11:10:00,29.62,29.65,29.6,29.63,59800.0,29.62,29.65,29.6,29.63,59800.0
2010-06-21 11:20:00,29.63,29.67,29.6,29.63,116500.0,29.63,29.67,29.6,29.63,116500.0
2010-06-21 11:30:00,29.63,29.65,29.61,29.61,65000.0,29.63,29.65,29.61,29.61,65000.0
2010-06-21 11:40:00,29.61,29.64,29.5,29.5,61400.0,29.61,29.64,29.5,29.5,61400.0
2010-06-21 11:50:00,29.5,29.5,29.4,29.44,115000.0,29.5,29.5,29.4,29.44,115000.0
2010-06-21 12:00:00,29.45,29.45,29.34,29.36,50000.0,29.45,29.45,29.34,29.36,50000.0
2010-06-21 12:10:00,29.35,29.38,29.34,29.36,36700.0,29.35,29.38,29.34,29.36,36700.0
2010-06-21 12:20:00,29.36,29.37,29.3,29.3,35700.0,29.36,29.37,29.3,29.3,35700.0
2010-06-21 12:30:00,29.3,29.37,29.28,29.34,38400.0,29.3,29.37,29.28,29.34,38400.0
2010-06-21 12:40:00,29.35,29.37,29.31,29.36,19200.0,29.35,29.37,29.31,29.36,19200.0
2010-06-21 12:50:00,29.36,29.38,29.32,29.33,42600.0,29.36,29.38,29.32,29.33,42600.0
2010-06-21 13:00:00,29.33,29.34,29.3,29.33,71200.0,29.33,29.34,29.3,29.33,71200.0
2010-06-21 13:10:00,29.33,29.38,29.32,29.34,36600.0,29.33,29.38,29.32,29.34,36600.0
2010-06-21 13:20:00,29.34,29.35,29.3,29.34,37700.0,29.34,29.35,29.3,29.34,37700.0
2010-06-21 13:30:00,29.34,29.35,29.2,29.22,63800.0,29.34,29.35,29.2,29.22,63800.0
2010-06-21 13:40:00,29.22,29.25,29.18,29.24,37400.0,29.22,29.25,29.18,29.24,37400.0
2010-06-21 13:50:00,29.24,29.33,29.24,29.27,46300.0,29.24,29.33,29.24,29.27,46300.0
2010-06-21 14:00:00,29.27,29.3,29.23,29.3,46100.0,29.27,29.3,29.23,29.3,46100.0
2010-06-21 14:10:00,29.29,29.42,29.28,29.36,37800.0,29.29,29.42,29.28,29.36,37800.0
2010-06-21 14:20:00,29.36,29.4,29.29,29.29,34600.0,29.36,29.4,29.29,29.29,34600.0
2010-06-21 14:30:00,29.3,29.33,29.28,29.31,36000.0,29.3,29.33,29.28,29.31,36000.0
2010-06-21 14:40:00,29.33,29.33,29.21,29.22,39800.0,29.33,29.33,29.21,29.22,39800.0
2010-06-21 14:50:00,29.21,29.23,29.15,29.17,54200.0,29.21,29.23,29.15,29.17,54200.0
2010-06-21 15:00:00,29.16,29.19,29.02,29.04,83000.0,29.16,29.19,29.02,29.04,83000.0
2010-06-21 15:10:00,29.05,29.05,28.89,28.89,114000.0,29.05,29.05,28.89,28.89,114000.0
2010-06-21 15:20:00,28.89,28.94,28.86,28.91,106700.0,28.89,28.94,28.86,28.91,106700.0
2010-06-21 15:30:00,28.91,28.98,28.86,28.94,90800.0,28.91,28.98,28.86,28.94,90800.0
2010-06-21 15:40:00,28.94,28.94,28.77,28.81,173200.0,28.94,28.94,28.77,28.81,173200.0
2010-06-21 15:50:00,28.81,29.0,28.81,29.0,312500.0,28.81,29.0,28.81,29.0,312500.0
2010-06-22 09:30:00,29.08,29.3,29.01,29.26,61600.0,29.08,29.3,29.01,29.26,61600.0
2010-06-22 09:40:00,29.26,29.46,29.23,29.43,52100.0,29.26,29.46,29.23,29.43,52100.0
2010-06-22 09:50:00,29.42,29.43,29.16,29.16,102900.0,29.42,29.43,29.16,29.16,102900.0
2010-06-22 10:00:00,29.16,29.21,29.13,29.2,88200.0,29.16,29.21,29.13,29.2,88200.0
2010-06-22 10:10:00,29.2,29.24,29.06,29.08,113200.0,29.2,29.24,29.06,29.08,113200.0
2010-06-22 10:20:00,29.08,29.16,29.07,29.11,103800.0,29.08,29.16,29.07,29.11,103800.0
2010-06-22 10:30:00,29.11,29.11,28.97,29.06,58600.0,29.11,29.11,28.97,29.06,58600.0
2010-06-22 10:40:00,29.06,29.17,29.05,29.14,51900.0,29.06,29.17,29.05,29.14,51900.0
2010-06-22 10:50:00,29.14,29.27,29.14,29.2,42600.0,29.14,29.27,29.14,29.2,42600.0
2010-06-22 11:00:00,29.2,29.21,29.05,29.09,34200.0,29.2,29.21,29.05,29.09,34200.0
2010-06-22 11:10:00,29.1,29.18,29.09,29.16,26800.0,29.1,29.18,29.09,29.16,26800.0
2010-06-22 11:20:00,29.15,29.2,29.12,29.17,28600.0,29.15,29.2,29.12,29.17,28600.0
2010-06-22 11:30:00,29.18,29.34,29.17,29.31,48500.0,29.18,29.34,29.17,29.31,48500.0
2010-06-22 11:40:00,29.31,29.32,29.25,29.3,33400.0,29.31,29.32,29.25,29.3,33400.0
2010-06-22 11:50:00,29.3,29.35,29.24,29.26,47200.0,29.3,29.35,29.24,29.26,47200.0
2010-06-22 12:00:00,29.26,29.29,29.18,29.2,31500.0,29.26,29.29,29.18,29.2,31500.0
2010-06-22 12:10:00,29.21,29.25,29.15,29.21,23700.0,29.21,29.25,29.15,29.21,23700.0
2010-06-22 12:20:00,29.21,29.25,29.15,29.15,20700.0,29.21,29.25,29.15,29.15,20700.0
2010-06-22 12:30:00,29.16,29.17,29.07,29.08,34000.0,29.16,29.17,29.07,29.08,34000.0
2010-06-22 12:40:00,29.09,29.1,29.06,29.09,24700.0,29.09,29.1,29.06,29.09,24700.0
2010-06-22 12:50:00,29.09,29.1,29.07,29.09,19800.0,29.09,29.1,29.07,29.09,19800.0
2010-06-22 13:00:00,29.09,29.15,29.06,29.12,25200.0,29.09,29.15,29.06,29.12,25200.0
2010-06-22 13:10:00,29.12,29.13,29.06,29.09,20900.0,29.12,29.13,29.06,29.09,20900.0
2010-06-22 13:20:00,29.09,29.09,28.99,29.01,24700.0,29.09,29.09,28.99,29.01,24700.0
2010-06-22 13:30:00,29.02,29.02,28.94,28.95,28300.0,29.02,29.02,28.94,28.95,28300.0
2010-06-22 13:40:00,28.96,29.09,28.95,29.04,36000.0,28.96,29.09,28.95,29.04,36000.0
2010-06-22 13:50:00,29.05,29.06,28.96,29.0,38400.0,29.05,29.06,28.96,29.0,38400.0
2010-06-22 14:00:00,29.0,29.01,28.89,28.9,36000.0,29.0,29.01,28.89,28.9,36000.0
2010-06-22 14:10:00,28.88,29.0,28.86,28.95,36900.0,28.88,29.0,28.86,28.95,36900.0
2010-06-22 14:20:00,28.95,28.95,28.82,28.85,45700.0,28.95,28.95,28.82,28.85,45700.0
2010-06-22 14:30:00,28.85,28.9,28.82,28.85,33200.0,28.85,28.9,28.82,28.85,33200.0
2010-06-22 14:40:00,28.84,28.84,28.68,28.7,77000.0,28.84,28.84,28.68,28.7,77000.0
2010-06-22 14:50:00,28.69,28.73,28.61,28.65,114400.0,28.69,28.73,28.61,28.65,114400.0
2010-06-22 15:00:00,28.65,28.68,28.6,28.61,59200.0,28.65,28.68,28.6,28.61,59200.0
2010-06-22 15:10:00,28.6,28.7,28.56,28.69,64400.0,28.6,28.7,28.56,28.69,64400.0
2010-06-22 15:20:00,28.7,28.7,28.57,28.59,84200.0,28.7,28.7,28.57,28.59,84200.0
2010-06-22 15:30:00,28.59,28.59,28.44,28.56,151300.0,28.59,28.59,28.44,28.56,151300.0
2010-06-22 15:40:00,28.55,28.57,28.47,28.48,169900.0,28.55,28.57,28.47,28.48,169900.0
2010-06-22 15:50:00,28.48,28.5,28.39,28.47,323900.0,28.48,28.5,28.39,28.47,323900.0
2010-06-23 09:30:00,28.3,28.32,27.95,27.98,356300.0,28.3,28.32,27.95,27.98,356300.0
2010-06-23 09:40:00,27.98,28.07,27.82,27.94,431700.0,27.98,28.07,27.82,27.94,431700.0
2010-06-23 09:50:00,27.96,28.11,27.86,27.92,228100.0,27.96,28.11,27.86,27.92,228100.0
2010-06-23 10:00:00,27.91,27.92,27.56,27.6,280600.0,27.91,27.92,27.56,27.6,280600.0
2010-06-23 10:10:00,27.59,27.73,27.56,27.7,306800.0,27.59,27.73,27.56,27.7,306800.0
2010-06-23 10:20:00,27.7,27.7,27.54,27.56,117200.0,27.7,27.7,27.54,27.56,117200.0
2010-06-23 10:30:00,27.56,27.62,27.55,27.58,196700.0,27.56,27.62,27.55,27.58,196700.0
2010-06-23 10:40:00,27.57,27.77,27.51,27.77,381200.0,27.57,27.77,27.51,27.77,381200.0
2010-06-23 10:50:00,27.78,27.96,27.73,27.74,191400.0,27.78,27.96,27.73,27.74,191400.0
2010-06-23 11:00:00,27.75,27.75,27.67,27.69,408800.0,27.75,27.75,27.67,27.69,408800.0
2010-06-23 11:10:00,27.69,27.71,27.61,27.62,84200.0,27.69,27.71,27.61,27.62,84200.0
2010-06-23 11:20:00,27.62,27.71,27.62,27.66,68800.0,27.62,27.71,27.62,27.66,68800.0
2010-06-23 11:30:00,27.67,27.71,27.65,27.66,45600.0,27.67,27.71,27.65,27.66,45600.0
2010-06-23 11:40:00,27.65,27.71,27.63,27.63,116100.0,27.65,27.71,27.63,27.63,116100.0
2010-06-23 11:50:00,27.63,27.7,27.57,27.66,42700.0,27.63,27.7,27.57,27.66,42700.0
2010-06-23 12:00:00,27.66,27.7,27.64,27.69,40300.0,27.66,27.7,27.64,27.69,40300.0
2010-06-23 12:10:00,27.69,27.71,27.62,27.65,84000.0,27.69,27.71,27.62,27.65,84000.0
2010-06-23 12:20:00,27.65,27.65,27.58,27.59,107200.0,27.65,27.65,27.58,27.59,107200.0
2010-06-23 12:30:00,27.6,27.64,27.56,27.61,57300.0,27.6,27.64,27.56,27.61,57300.0
2010-06-23 12:40:00,27.61,27.7,27.61,27.66,102500.0,27.61,27.7,27.61,27.66,102500.0
2010-06-23 12:50:00,27.67,27.81,27.67,27.8,247800.0,27.67,27.81,27.67,27.8,247800.0
2010-06-23 13:00:00,27.81,27.92,27.81,27.85,114400.0,27.81,27.92,27.81,27.85,114400.0
2010-06-23 13:10:00,27.86,27.86,27.76,27.8,218400.0,27.86,27.86,27.76,27.8,218400.0
2010-06-23 13:20:00,27.8,27.8,27.73,27.78,115800.0,27.8,27.8,27.73,27.78,115800.0
2010-06-23 13:30:00,27.78,27.85,27.77,27.81,68900.0,27.78,27.85,27.77,27.81,68900.0
2010-06-23 13:40:00,27.81,27.81,27.64,27.68,175100.0,27.81,27.81,27.64,27.68,175100.0
2010-06-23 13:50:00,27.68,27.78,27.67,27.78,70700.0,27.68,27.78,27.67,27.78,70700.0
2010-06-23 14:00:00,27.78,27.87,27.78,27.82,50200.0,27.78,27.87,27.78,27.82,50200.0
2010-06-23 14:10:00,27.83,27.84,27.67,27.75,83800.0,27.83,27.84,27.67,27.75,83800.0
2010-06-23 14:20:00,27.75,27.79,27.64,27.79,81700.0,27.75,27.79,27.64,27.79,81700.0
2010-06-23 14:30:00,27.8,28.14,27.8,28.02,324200.0,27.8,28.14,27.8,28.02,324200.0
2010-06-23 14:40:00,28.03,28.05,27.8,27.82,117700.0,28.03,28.05,27.8,27.82,117700.0
2010-06-23 14:50:00,27.82,27.89,27.76,27.82,93700.0,27.82,27.89,27.76,27.82,93700.0
2010-06-23 15:00:00,27.83,27.88,27.66,27.69,164400.0,27.83,27.88,27.66,27.69,164400.0
2010-06-23 15:10:00,27.7,27.79,27.68,27.71,162200.0,27.7,27.79,27.68,27.71,162200.0
2010-06-23 15:20:00,27.72,27.85,27.7,27.83,151400.0,27.72,27.85,27.7,27.83,151400.0
2010-06-23 15:30:00,27.83,27.85,27.72,27.84,208000.0,27.83,27.85,27.72,27.84,208000.0
2010-06-23 15:40:00,27.84,27.95,27.78,27.9,249900.0,27.84,27.95,27.78,27.9,249900.0
2010-06-23 15:50:00,27.9,27.9,27.79,27.82,393900.0,27.9,27.9,27.79,27.82,393900.0
2010-06-24 09:30:00,27.59,27.6,27.25,27.5,181600.0,27.59,27.6,27.25,27.5,181600.0
2010-06-24 09:40:00,27.49,27.5,27.19,27.37,191900.0,27.49,27.5,27.19,27.37,191900.0
2010-06-24 09:50:00,27.37,27.42,27.26,27.27,186800.0,27.37,27.42,27.26,27.27,186800.0
2010-06-24 10:00:00,27.27,27.38,27.16,27.31,144300.0,27.27,27.38,27.16,27.31,144300.0
2010-06-24 10:10:00,27.32,27.35,27.18,27.27,243000.0,27.32,27.35,27.18,27.27,243000.0
2010-06-24 10:20:00,27.27,27.38,27.22,27.35,283600.0,27.27,27.38,27.22,27.35,283600.0
2010-06-24 10:30:00,27.36,27.36,27.13,27.2,116400.0,27.36,27.36,27.13,27.2,116400.0
2010-06-24 10:40:00,27.2,27.2,27.02,27.05,132100.0,27.2,27.2,27.02,27.05,132100.0
2010-06-24 10:50:00,27.05,27.06,26.75,27.01,295000.0,27.05,27.06,26.75,27.01,295000.0
2010-06-24 11:00:00,27.01,27.01,26.69,26.74,276100.0,27.01,27.01,26.69,26.74,276100.0
2010-06-24 11:10:00,26.74,26.77,26.67,26.67,195200.0,26.74,26.77,26.67,26.67,195200.0
2010-06-24 11:20:00,26.67,26.75,26.63,26.64,210400.0,26.67,26.75,26.63,26.64,210400.0
2010-06-24 11:30:00,26.65,26.65,26.55,26.58,272300.0,26.65,26.65,26.55,26.58,272300.0
2010-06-24 11:40:00,26.57,26.63,26.55,26.62,262200.0,26.57,26.63,26.55,26.62,262200.0
2010-06-24 11:50:00,26.62,26.7,26.59,26.66,242400.0,26.62,26.7,26.59,26.66,242400.0
2010-06-24 12:00:00,26.67,26.73,26.63,26.64,200100.0,26.67,26.73,26.63,26.64,200100.0
2010-06-24 12:10:00,26.65,26.65,26.61,26.62,121100.0,26.65,26.65,26.61,26.62,121100.0
2010-06-24 12:20:00,26.61,26.66,26.6,26.64,131700.0,26.61,26.66,26.6,26.64,131700.0
2010-06-24 12:30:00,26.64,26.65,26.5,26.53,138500.0,26.64,26.65,26.5,26.53,138500.0
2010-06-24 12:40:00,26.53,26.57,26.5,26.55,93100.0,26.53,26.57,26.5,26.55,93100.0
2010-06-24 12:50:00,26.56,26.63,26.56,26.6,59100.0,26.56,26.63,26.56,26.6,59100.0
2010-06-24 13:00:00,26.6,26.62,26.5,26.56,312300.0,26.6,26.62,26.5,26.56,312300.0
2010-06-24 13:10:00,26.56,26.66,26.56,26.59,109500.0,26.56,26.66,26.56,26.59,109500.0
2010-06-24 13:20:00,26.59,26.59,26.52,26.55,71400.0,26.59,26.59,26.52,26.55,71400.0
2010-06-24 13:30:00,26.54,26.67,26.53,26.62,97600.0,26.54,26.67,26.53,26.62,97600.0
2010-06-24 13:40:00,26.61,26.66,26.57,26.65,68900.0,26.61,26.66,26.57,26.65,68900.0
2010-06-24 13:50:00,26.65,26.71,26.64,26.7,149000.0,26.65,26.71,26.64,26.7,149000.0
2010-06-24 14:00:00,26.69,26.7,26.6,26.62,125400.0,26.69,26.7,26.6,26.62,125400.0
2010-06-24 14:10:00,26.63,26.64,26.59,26.6,82700.0,26.63,26.64,26.59,26.6,82700.0
2010-06-24 14:20:00,26.61,26.65,26.57,26.59,73800.0,26.61,26.65,26.57,26.59,73800.0
2010-06-24 14:30:00,26.6,26.6,26.5,26.53,125900.0,26.6,26.6,26.5,26.53,125900.0
2010-06-24 14:40:00,26.53,26.54,26.41,26.45,124900.0,26.53,26.54,26.41,26.45,124900.0
2010-06-24 14:50:00,26.44,26.46,26.33,26.4,161300.0,26.44,26.46,26.33,26.4,161300.0
2010-06-24 15:00:00,26.4,26.43,26.29,26.3,152000.0,26.4,26.43,26.29,26.3,152000.0
2010-06-24 15:10:00,26.3,26.32,26.13,26.16,347200.0,26.3,26.32,26.13,26.16,347200.0
2010-06-24 15:20:00,26.16,26.27,26.13,26.23,300100.0,26.16,26.27,26.13,26.23,300100.0
2010-06-24 15:30:00,26.24,26.3,26.21,26.28,385700.0,26.24,26.3,26.21,26.28,385700.0
2010-06-24 15:40:00,26.28,26.32,26.24,26.27,522600.0,26.28,26.32,26.24,26.27,522600.0
2010-06-24 15:50:00,26.27,26.29,26.19,26.25,723100.0,26.27,26.29,26.19,26.25,723100.0
2010-06-25 09:30:00,26.43,26.49,26.18,26.29,220300.0,26.43,26.49,26.18,26.29,220300.0
2010-06-25 09:40:00,26.28,26.34,26.26,26.3,257200.0,26.28,26.34,26.26,26.3,257200.0
2010-06-25 09:50:00,26.3,26.52,26.27,26.49,295300.0,26.3,26.52,26.27,26.49,295300.0
2010-06-25 10:00:00,26.49,26.7,26.49,26.65,199100.0,26.49,26.7,26.49,26.65,199100.0
2010-06-25 10:10:00,26.65,26.69,26.49,26.5,260900.0,26.65,26.69,26.49,26.5,260900.0
2010-06-25 10:20:00,26.49,26.54,26.41,26.52,174400.0,26.49,26.54,26.41,26.52,174400.0
2010-06-25 10:30:00,26.52,26.52,26.38,26.42,187800.0,26.52,26.52,26.38,26.42,187800.0
2010-06-25 10:40:00,26.42,26.58,26.4,26.56,250100.0,26.42,26.58,26.4,26.56,250100.0
2010-06-25 10:50:00,26.55,26.56,26.31,26.38,144400.0,26.55,26.56,26.31,26.38,144400.0
2010-06-25 11:00:00,26.38,26.48,26.36,26.48,146400.0,26.38,26.48,26.36,26.48,146400.0
2010-06-25 11:10:00,26.49,26.51,26.43,26.46,109400.0,26.49,26.51,26.43,26.46,109400.0
2010-06-25 11:20:00,26.46,26.53,26.39,26.5,75800.0,26.46,26.53,26.39,26.5,75800.0
2010-06-25 11:30:00,26.5,26.55,26.43,26.43,65100.0,26.5,26.55,26.43,26.43,65100.0
2010-06-25 11:40:00,26.44,26.56,26.38,26.55,103700.0,26.44,26.56,26.38,26.55,103700.0
2010-06-25 11:50:00,26.55,26.6,26.54,26.55,78800.0,26.55,26.6,26.54,26.55,78800.0
2010-06-25 12:00:00,26.55,26.57,26.49,26.56,83000.0,26.55,26.57,26.49,26.56,83000.0
2010-06-25 12:10:00,26.55,26.6,26.53,26.59,61100.0,26.55,26.6,26.53,26.59,61100.0
2010-06-25 12:20:00,26.59,26.66,26.58,26.61,119200.0,26.59,26.66,26.58,26.61,119200.0
2010-06-25 12:30:00,26.61,26.67,26.61,26.61,67900.0,26.61,26.67,26.61,26.61,67900.0
2010-06-25 12:40:00,26.6,26.62,26.56,26.58,77900.0,26.6,26.62,26.56,26.58,77900.0
2010-06-25 12:50:00,26.57,26.58,26.46,26.46,120900.0,26.57,26.58,26.46,26.46,120900.0
2010-06-25 13:00:00,26.46,26.65,26.45,26.65,64500.0,26.46,26.65,26.45,26.65,64500.0
2010-06-25 13:10:00,26.65,26.7,26.56,26.68,114400.0,26.65,26.7,26.56,26.68,114400.0
2010-06-25 13:20:00,26.68,26.79,26.68,26.78,41200.0,26.68,26.79,26.68,26.78,41200.0
2010-06-25 13:30:00,26.78,26.89,26.77,26.85,83800.0,26.78,26.89,26.77,26.85,83800.0
2010-06-25 13:40:00,26.85,26.86,26.79,26.83,49300.0,26.85,26.86,26.79,26.83,49300.0
2010-06-25 13:50:00,26.83,26.84,26.75,26.84,61000.0,26.83,26.84,26.75,26.84,61000.0
2010-06-25 14:00:00,26.83,26.83,26.71,26.75,91000.0,26.83,26.83,26.71,26.75,91000.0
2010-06-25 14:10:00,26.75,26.86,26.75,26.86,37500.0,26.75,26.86,26.75,26.86,37500.0
2010-06-25 14:20:00,26.85,26.86,26.75,26.77,54700.0,26.85,26.86,26.75,26.77,54700.0
2010-06-25 14:30:00,26.77,26.79,26.69,26.78,56400.0,26.77,26.79,26.69,26.78,56400.0
2010-06-25 14:40:00,26.77,26.89,26.77,26.89,169100.0,26.77,26.89,26.77,26.89,169100.0
2010-06-25 14:50:00,26.88,26.91,26.86,26.9,129300.0,26.88,26.91,26.86,26.9,129300.0
2010-06-25 15:00:00,26.89,26.89,26.77,26.79,162600.0,26.89,26.89,26.77,26.79,162600.0
2010-06-25 15:10:00,26.8,26.82,26.64,26.66,155100.0,26.8,26.82,26.64,26.66,155100.0
2010-06-25 15:20:00,26.66,26.72,26.63,26.64,140700.0,26.66,26.72,26.63,26.64,140700.0
2010-06-25 15:30:00,26.65,26.77,26.63,26.72,163100.0,26.65,26.77,26.63,26.72,163100.0
2010-06-25 15:40:00,26.73,26.73,26.52,26.59,354200.0,26.73,26.73,26.52,26.59,354200.0
2010-06-25 15:50:00,26.6,26.63,26.5,26.6,434700.0,26.6,26.63,26.5,26.6,434700.0
2010-06-28 09:30:00,26.58,26.62,26.33,26.34,102800.0,26.58,26.62,26.33,26.34,102800.0
2010-06-28 09:40:00,26.35,26.42,26.25,26.28,83000.0,26.35,26.42,26.25,26.28,83000.0
2010-06-28 09:50:00,26.27,26.27,26.17,26.21,40500.0,26.27,26.27,26.17,26.21,40500.0
2010-06-28 10:00:00,26.22,26.25,26.03,26.07,95100.0,26.22,26.25,26.03,26.07,95100.0
2010-06-28 10:10:00,26.08,26.09,26.01,26.03,101100.0,26.08,26.09,26.01,26.03,101100.0
2010-06-28 10:20:00,26.02,26.07,26.02,26.06,189300.0,26.02,26.07,26.02,26.06,189300.0
2010-06-28 10:30:00,26.06,26.12,26.04,26.09,108200.0,26.06,26.12,26.04,26.09,108200.0
2010-06-28 10:40:00,26.08,26.26,26.08,26.23,81200.0,26.08,26.26,26.08,26.23,81200.0
2010-06-28 10:50:00,26.23,26.3,26.22,26.25,100400.0,26.23,26.3,26.22,26.25,100400.0
2010-06-28 11:00:00,26.26,26.4,26.25,26.35,168500.0,26.26,26.4,26.25,26.35,168500.0
2010-06-28 11:10:00,26.35,26.37,26.32,26.32,79900.0,26.35,26.37,26.32,26.32,79900.0
2010-06-28 11:20:00,26.32,26.37,26.3,26.37,109400.0,26.32,26.37,26.3,26.37,109400.0
2010-06-28 11:30:00,26.37,26.42,26.33,26.4,158300.0,26.37,26.42,26.33,26.4,158300.0
2010-06-28 11:40:00,26.4,26.44,26.36,26.43,89800.0,26.4,26.44,26.36,26.43,89800.0
2010-06-28 11:50:00,26.43,26.43,26.29,26.3,98200.0,26.43,26.43,26.29,26.3,98200.0
2010-06-28 12:00:00,26.31,26.35,26.28,26.3,148800.0,26.31,26.35,26.28,26.3,148800.0
2010-06-28 12:10:00,26.3,26.31,26.22,26.24,63400.0,26.3,26.31,26.22,26.24,63400.0
2010-06-28 12:20:00,26.24,26.28,26.18,26.28,38800.0,26.24,26.28,26.18,26.28,38800.0
2010-06-28 12:30:00,26.28,26.3,26.17,26.18,43300.0,26.28,26.3,26.17,26.18,43300.0
2010-06-28 12:40:00,26.18,26.25,26.14,26.25,43900.0,26.18,26.25,26.14,26.25,43900.0
2010-06-28 12:50:00,26.25,26.26,26.18,26.26,34900.0,26.25,26.26,26.18,26.26,34900.0
2010-06-28 13:00:00,26.25,26.25,26.13,26.16,41300.0,26.25,26.25,26.13,26.16,41300.0
2010-06-28 13:10:00,26.15,26.15,26.1,26.12,24400.0,26.15,26.15,26.1,26.12,24400.0
2010-06-28 13:20:00,26.12,26.2,26.12,26.17,19800.0,26.12,26.2,26.12,26.17,19800.0
2010-06-28 13:30:00,26.17,26.17,26.1,26.16,31100.0,26.17,26.17,26.1,26.16,31100.0
2010-06-28 13:40:00,26.16,26.18,26.13,26.17,79400.0,26.16,26.18,26.13,26.17,79400.0
2010-06-28 13:50:00,26.17,26.2,26.17,26.19,46900.0,26.17,26.2,26.17,26.19,46900.0
2010-06-28 14:00:00,26.18,26.19,26.15,26.19,35300.0,26.18,26.19,26.15,26.19,35300.0
2010-06-28 14:10:00,26.19,26.23,26.16,26.16,55100.0,26.19,26.23,26.16,26.16,55100.0
2010-06-28 14:20:00,26.17,26.19,26.12,26.13,47100.0,26.17,26.19,26.12,26.13,47100.0
2010-06-28 14:30:00,26.13,26.23,26.09,26.19,155200.0,26.13,26.23,26.09,26.19,155200.0
2010-06-28 14:40:00,26.2,26.24,26.18,26.22,40900.0,26.2,26.24,26.18,26.22,40900.0
2010-06-28 14:50:00,26.22,26.25,26.18,26.23,52300.0,26.22,26.25,26.18,26.23,52300.0
2010-06-28 15:00:00,26.23,26.27,26.2,26.25,136000.0,26.23,26.27,26.2,26.25,136000.0
2010-06-28 15:10:00,26.26,26.27,26.15,26.21,119500.0,26.26,26.27,26.15,26.21,119500.0
2010-06-28 15:20:00,26.2,26.21,26.08,26.11,106400.0,26.2,26.21,26.08,26.11,106400.0
2010-06-28 15:30:00,26.1,26.14,26.03,26.1,247000.0,26.1,26.14,26.03,26.1,247000.0
2010-06-28 15:40:00,26.09,26.14,26.07,26.08,403200.0,26.09,26.14,26.07,26.08,403200.0
2010-06-28 15:50:00,26.08,26.11,25.97,25.98,636000.0,26.08,26.11,25.97,25.98,636000.0
2010-06-29 09:30:00,25.66,25.71,25.28,25.31,275800.0,25.66,25.71,25.28,25.31,275800.0
2010-06-29 09:40:00,25.3,25.3,24.95,24.96,369300.0,25.3,25.3,24.95,24.96,369300.0
2010-06-29 09:50:00,24.96,24.96,24.73,24.91,450300.0,24.96,24.96,24.73,24.91,450300.0
2010-06-29 10:00:00,24.91,24.96,24.73,24.88,372800.0,24.91,24.96,24.73,24.88,372800.0
2010-06-29 10:10:00,24.88,25.0,24.84,24.89,329200.0,24.88,25.0,24.84,24.89,329200.0
2010-06-29 10:20:00,24.89,25.0,24.71,24.72,167100.0,24.89,25.0,24.71,24.72,167100.0
2010-06-29 10:30:00,24.73,24.95,24.72,24.95,149900.0,24.73,24.95,24.72,24.95,149900.0
2010-06-29 10:40:00,24.94,24.97,24.84,24.87,136000.0,24.94,24.97,24.84,24.87,136000.0
2010-06-29 10:50:00,24.86,24.9,24.8,24.86,92500.0,24.86,24.9,24.8,24.86,92500.0
2010-06-29 11:00:00,24.87,24.94,24.82,24.93,62600.0,24.87,24.94,24.82,24.93,62600.0
2010-06-29 11:10:00,24.93,25.0,24.91,24.91,123100.0,24.93,25.0,24.91,24.91,123100.0
2010-06-29 11:20:00,24.92,24.97,24.82,24.86,83600.0,24.92,24.97,24.82,24.86,83600.0
2010-06-29 11:30:00,24.85,24.86,24.79,24.8,46800.0,24.85,24.86,24.79,24.8,46800.0
2010-06-29 11:40:00,24.8,24.84,24.74,24.83,58700.0,24.8,24.84,24.74,24.83,58700.0
2010-06-29 11:50:00,24.82,24.86,24.76,24.78,51500.0,24.82,24.86,24.76,24.78,51500.0
2010-06-29 12:00:00,24.79,24.81,24.68,24.77,75500.0,24.79,24.81,24.68,24.77,75500.0
2010-06-29 12:10:00,24.77,24.86,24.71,24.8,52000.0,24.77,24.86,24.71,24.8,52000.0
2010-06-29 12:20:00,24.8,24.9,24.8,24.83,42200.0,24.8,24.9,24.8,24.83,42200.0
2010-06-29 12:30:00,24.83,24.84,24.74,24.75,47600.0,24.83,24.84,24.74,24.75,47600.0
2010-06-29 12:40:00,24.76,24.84,24.74,24.82,41000.0,24.76,24.84,24.74,24.82,41000.0
2010-06-29 12:50:00,24.82,24.83,24.73,24.75,40300.0,24.82,24.83,24.73,24.75,40300.0
2010-06-29 13:00:00,24.75,24.77,24.7,24.76,48300.0,24.75,24.77,24.7,24.76,48300.0
2010-06-29 13:10:00,24.77,24.77,24.69,24.72,41600.0,24.77,24.77,24.69,24.72,41600.0
2010-06-29 13:20:00,24.73,24.75,24.69,24.72,70800.0,24.73,24.75,24.69,24.72,70800.0
2010-06-29 13:30:00,24.71,24.72,24.65,24.7,133400.0,24.71,24.72,24.65,24.7,133400.0
2010-06-29 13:40:00,24.7,24.75,24.7,24.73,48200.0,24.7,24.75,24.7,24.73,48200.0
2010-06-29 13:50:00,24.73,24.8,24.68,24.76,86600.0,24.73,24.8,24.68,24.76,86600.0
2010-06-29 14:00:00,24.76,24.81,24.71,24.77,50600.0,24.76,24.81,24.71,24.77,50600.0
2010-06-29 14:10:00,24.77,24.83,24.75,24.77,83800.0,24.77,24.83,24.75,24.77,83800.0
2010-06-29 14:20:00,24.78,24.86,24.74,24.8,46800.0,24.78,24.86,24.74,24.8,46800.0
2010-06-29 14:30:00,24.79,24.79,24.7,24.74,69100.0,24.79,24.79,24.7,24.74,69100.0
2010-06-29 14:40:00,24.74,24.74,24.68,24.69,52100.0,24.74,24.74,24.68,24.69,52100.0
2010-06-29 14:50:00,24.69,24.77,24.65,24.65,137200.0,24.69,24.77,24.65,24.65,137200.0
2010-06-29 15:00:00,24.65,24.74,24.62,24.68,143300.0,24.65,24.74,24.62,24.68,143300.0
2010-06-29 15:10:00,24.68,24.7,24.6,24.61,177600.0,24.68,24.7,24.6,24.61,177600.0
2010-06-29 15:20:00,24.6,24.6,24.44,24.48,273300.0,24.6,24.6,24.44,24.48,273300.0
2010-06-29 15:30:00,24.48,24.56,24.41,24.54,255000.0,24.48,24.56,24.41,24.54,255000.0
2010-06-29 15:40:00,24.54,24.54,24.3,24.33,361500.0,24.54,24.54,24.3,24.33,361500.0
2010-06-29 15:50:00,24.36,24.59,24.31,24.57,638100.0,24.36,24.59,24.31,24.57,638100.0
2010-06-30 09:30:00,24.49,24.73,24.46,24.57,103500.0,24.49,24.73,24.46,24.57,103500.0
2010-06-30 09:40:00,24.58,24.76,24.57,24.7,103900.0,24.58,24.76,24.57,24.7,103900.0
2010-06-30 09:50:00,24.7,24.76,24.58,24.58,74900.0,24.7,24.76,24.58,24.58,74900.0
2010-06-30 10:00:00,24.59,24.61,24.52,24.54,131400.0,24.59,24.61,24.52,24.54,131400.0
2010-06-30 10:10:00,24.54,24.63,24.5,24.58,93400.0,24.54,24.63,24.5,24.58,93400.0
2010-06-30 10:20:00,24.58,24.58,24.48,24.49,74100.0,24.58,24.58,24.48,24.49,74100.0
2010-06-30 10:30:00,24.48,24.6,24.46,24.58,82500.0,24.48,24.6,24.46,24.58,82500.0
2010-06-30 10:40:00,24.59,24.6,24.47,24.52,79000.0,24.59,24.6,24.47,24.52,79000.0
2010-06-30 10:50:00,24.5,24.58,24.46,24.51,117500.0,24.5,24.58,24.46,24.51,117500.0
2010-06-30 11:00:00,24.51,24.62,24.48,24.6,145600.0,24.51,24.62,24.48,24.6,145600.0
2010-06-30 11:10:00,24.61,24.73,24.6,24.67,96600.0,24.61,24.73,24.6,24.67,96600.0
2010-06-30 11:20:00,24.68,24.7,24.62,24.62,109700.0,24.68,24.7,24.62,24.62,109700.0
2010-06-30 11:30:00,24.62,24.69,24.59,24.65,75900.0,24.62,24.69,24.59,24.65,75900.0
2010-06-30 11:40:00,24.66,24.72,24.65,24.68,130400.0,24.66,24.72,24.65,24.68,130400.0
2010-06-30 11:50:00,24.68,24.72,24.66,24.68,64800.0,24.68,24.72,24.66,24.68,64800.0
2010-06-30 12:00:00,24.69,24.73,24.66,24.71,65300.0,24.69,24.73,24.66,24.71,65300.0
2010-06-30 12:10:00,24.71,24.74,24.7,24.74,38500.0,24.71,24.74,24.7,24.74,38500.0
2010-06-30 12:20:00,24.75,24.77,24.72,24.74,41400.0,24.75,24.77,24.72,24.74,41400.0
2010-06-30 12:30:00,24.74,24.77,24.72,24.73,45100.0,24.74,24.77,24.72,24.73,45100.0
2010-06-30 12:40:00,24.73,24.75,24.61,24.62,88400.0,24.73,24.75,24.61,24.62,88400.0
2010-06-30 12:50:00,24.61,24.7,24.61,24.68,31900.0,24.61,24.7,24.61,24.68,31900.0
2010-06-30 13:00:00,24.68,24.71,24.6,24.62,46700.0,24.68,24.71,24.6,24.62,46700.0
2010-06-30 13:10:00,24.62,24.68,24.62,24.66,28800.0,24.62,24.68,24.62,24.66,28800.0
2010-06-30 13:20:00,24.66,24.74,24.64,24.72,25300.0,24.66,24.74,24.64,24.72,25300.0
2010-06-30 13:30:00,24.72,24.75,24.63,24.66,73100.0,24.72,24.75,24.63,24.66,73100.0
2010-06-30 13:40:00,24.67,24.73,24.65,24.69,62400.0,24.67,24.73,24.65,24.69,62400.0
2010-06-30 13:50:00,24.68,24.75,24.67,24.73,73100.0,24.68,24.75,24.67,24.73,73100.0
2010-06-30 14:00:00,24.73,24.77,24.66,24.7,143900.0,24.73,24.77,24.66,24.7,143900.0
2010-06-30 14:10:00,24.7,24.73,24.65,24.67,125500.0,24.7,24.73,24.65,24.67,125500.0
2010-06-30 14:20:00,24.67,24.69,24.56,24.59,154300.0,24.67,24.69,24.56,24.59,154300.0
2010-06-30 14:30:00,24.59,24.63,24.58,24.61,55600.0,24.59,24.63,24.58,24.61,55600.0
2010-06-30 14:40:00,24.61,24.69,24.58,24.67,215800.0,24.61,24.69,24.58,24.67,215800.0
2010-06-30 14:50:00,24.66,24.73,24.65,24.69,133500.0,24.66,24.73,24.65,24.69,133500.0
2010-06-30 15:00:00,24.69,24.73,24.67,24.7,103300.0,24.69,24.73,24.67,24.7,103300.0
2010-06-30 15:10:00,24.7,24.72,24.62,24.67,123900.0,24.7,24.72,24.62,24.67,123900.0
2010-06-30 15:20:00,24.66,24.68,24.56,24.56,221300.0,24.66,24.68,24.56,24.56,221300.0
2010-06-30 15:30:00,24.56,24.61,24.51,24.52,408100.0,24.56,24.61,24.51,24.52,408100.0
2010-06-30 15:40:00,24.52,24.53,24.32,24.45,499000.0,24.52,24.53,24.32,24.45,499000.0
2010-06-30 15:50:00,24.44,24.48,24.36,24.37,469800.0,24.44,24.48,24.36,24.37,469800.0
2010-07-01 09:30:00,24.32,24.56,24.31,24.5,115100.0,24.32,24.56,24.31,24.5,115100.0
2010-07-01 09:40:00,24.5,24.51,24.25,24.31,96900.0,24.5,24.51,24.25,24.31,96900.0
2010-07-01 09:50:00,24.32,24.36,24.29,24.31,135800.0,24.32,24.36,24.29,24.31,135800.0
2010-07-01 10:00:00,24.31,24.31,24.08,24.16,160200.0,24.31,24.31,24.08,24.16,160200.0
2010-07-01 10:10:00,24.16,24.17,23.93,24.01,143700.0,24.16,24.17,23.93,24.01,143700.0
2010-07-01 10:20:00,24.02,24.08,23.97,23.97,108100.0,24.02,24.08,23.97,23.97,108100.0
2010-07-01 10:30:00,23.98,23.99,23.77,23.77,94100.0,23.98,23.99,23.77,23.77,94100.0
2010-07-01 10:40:00,23.79,23.85,23.64,23.83,113100.0,23.79,23.85,23.64,23.83,113100.0
2010-07-01 10:50:00,23.83,23.84,23.67,23.74,79000.0,23.83,23.84,23.67,23.74,79000.0
2010-07-01 11:00:00,23.74,23.8,23.64,23.75,157700.0,23.74,23.8,23.64,23.75,157700.0
2010-07-01 11:10:00,23.76,23.87,23.75,23.86,85500.0,23.76,23.87,23.75,23.86,85500.0
2010-07-01 11:20:00,23.86,24.07,23.82,24.05,128700.0,23.86,24.07,23.82,24.05,128700.0
2010-07-01 11:30:00,24.06,24.06,23.96,24.01,179900.0,24.06,24.06,23.96,24.01,179900.0
2010-07-01 11:40:00,24.02,24.03,23.89,23.91,251900.0,24.02,24.03,23.89,23.91,251900.0
2010-07-01 11:50:00,23.91,24.01,23.91,24.0,155200.0,23.91,24.01,23.91,24.0,155200.0
2010-07-01 12:00:00,24.0,24.0,23.91,23.93,198600.0,24.0,24.0,23.91,23.93,198600.0
2010-07-01 12:10:00,23.93,24.0,23.92,23.98,113300.0,23.93,24.0,23.92,23.98,113300.0
2010-07-01 12:20:00,23.99,23.99,23.93,23.96,105400.0,23.99,23.99,23.93,23.96,105400.0
2010-07-01 12:30:00,23.96,24.13,23.95,24.13,114100.0,23.96,24.13,23.95,24.13,114100.0
2010-07-01 12:40:00,24.13,24.29,24.13,24.22,246200.0,24.13,24.29,24.13,24.22,246200.0
2010-07-01 12:50:00,24.23,24.28,24.14,24.16,106300.0,24.23,24.28,24.14,24.16,106300.0
2010-07-01 13:00:00,24.16,24.22,24.16,24.22,100000.0,24.16,24.22,24.16,24.22,100000.0
2010-07-01 13:10:00,24.22,24.3,24.2,24.28,160300.0,24.22,24.3,24.2,24.28,160300.0
2010-07-01 13:20:00,24.3,24.37,24.27,24.29,125700.0,24.3,24.37,24.27,24.29,125700.0
2010-07-01 13:30:00,24.29,24.4,24.29,24.4,93100.0,24.29,24.4,24.29,24.4,93100.0
2010-07-01 13:40:00,24.4,24.4,24.26,24.29,131300.0,24.4,24.4,24.26,24.29,131300.0
2010-07-01 13:50:00,24.29,24.36,24.28,24.34,71600.0,24.29,24.36,24.28,24.34,71600.0
2010-07-01 14:00:00,24.33,24.37,24.28,24.29,60100.0,24.33,24.37,24.28,24.29,60100.0
2010-07-01 14:10:00,24.28,24.42,24.28,24.35,79800.0,24.28,24.42,24.28,24.35,79800.0
2010-07-01 14:20:00,24.35,24.43,24.33,24.39,254500.0,24.35,24.43,24.33,24.39,254500.0
2010-07-01 14:30:00,24.39,24.46,24.35,24.44,331700.0,24.39,24.46,24.35,24.44,331700.0
2010-07-01 14:40:00,24.43,24.45,24.31,24.39,457400.0,24.43,24.45,24.31,24.39,457400.0
2010-07-01 14:50:00,24.39,24.48,24.38,24.47,186400.0,24.39,24.48,24.38,24.47,186400.0
2010-07-01 15:00:00,24.46,24.63,24.46,24.61,244700.0,24.46,24.63,24.46,24.61,244700.0
2010-07-01 15:10:00,24.6,24.61,24.48,24.49,180000.0,24.6,24.61,24.48,24.49,180000.0
2010-07-01 15:20:00,24.49,24.59,24.42,24.56,143300.0,24.49,24.59,24.42,24.56,143300.0
2010-07-01 15:30:00,24.57,24.65,24.52,24.58,173500.0,24.57,24.65,24.52,24.58,173500.0
2010-07-01 15:40:00,24.58,24.61,24.5,24.53,454700.0,24.58,24.61,24.5,24.53,454700.0
2010-07-01 15:50:00,24.54,24.64,24.47,24.57,435900.0,24.54,24.64,24.47,24.57,435900.0
2010-07-02 09:30:00,24.63,24.66,24.37,24.44,157900.0,24.63,24.66,24.37,24.44,157900.0
2010-07-02 09:40:00,24.46,24.48,24.27,24.27,160500.0,24.46,24.48,24.27,24.27,160500.0
2010-07-02 09:50:00,24.26,24.36,24.19,24.35,104000.0,24.26,24.36,24.19,24.35,104000.0
2010-07-02 10:00:00,24.34,24.36,24.26,24.32,363300.0,24.34,24.36,24.26,24.32,363300.0
2010-07-02 10:10:00,24.33,24.48,24.33,24.46,224400.0,24.33,24.48,24.33,24.46,224400.0
2010-07-02 10:20:00,24.45,24.51,24.42,24.45,202600.0,24.45,24.51,24.42,24.45,202600.0
2010-07-02 10:30:00,24.45,24.46,24.4,24.46,69700.0,24.45,24.46,24.4,24.46,69700.0
2010-07-02 10:40:00,24.47,24.52,24.44,24.45,150000.0,24.47,24.52,24.44,24.45,150000.0
2010-07-02 10:50:00,24.45,24.45,24.3,24.31,68200.0,24.45,24.45,24.3,24.31,68200.0
2010-07-02 11:00:00,24.32,24.33,24.25,24.3,83400.0,24.32,24.33,24.25,24.3,83400.0
2010-07-02 11:10:00,24.31,24.33,24.26,24.26,51600.0,24.31,24.33,24.26,24.26,51600.0
2010-07-02 11:20:00,24.25,24.31,24.23,24.27,79400.0,24.25,24.31,24.23,24.27,79400.0
2010-07-02 11:30:00,24.27,24.32,24.17,24.17,104300.0,24.27,24.32,24.17,24.17,104300.0
2010-07-02 11:40:00,24.19,24.21,24.14,24.19,52400.0,24.19,24.21,24.14,24.19,52400.0
2010-07-02 11:50:00,24.19,24.24,24.17,24.24,48800.0,24.19,24.24,24.17,24.24,48800.0
2010-07-02 12:00:00,24.23,24.32,24.23,24.32,44900.0,24.23,24.32,24.23,24.32,44900.0
2010-07-02 12:10:00,24.32,24.36,24.25,24.26,52900.0,24.32,24.36,24.25,24.26,52900.0
2010-07-02 12:20:00,24.25,24.31,24.24,24.3,61300.0,24.25,24.31,24.24,24.3,61300.0
2010-07-02 12:30:00,24.3,24.31,24.25,24.26,58400.0,24.3,24.31,24.25,24.26,58400.0
2010-07-02 12:40:00,24.27,24.29,24.25,24.28,41500.0,24.27,24.29,24.25,24.28,41500.0
2010-07-02 12:50:00,24.28,24.29,24.25,24.27,50000.0,24.28,24.29,24.25,24.27,50000.0
2010-07-02 13:00:00,24.27,24.27,24.13,24.25,84200.0,24.27,24.27,24.13,24.25,84200.0
2010-07-02 13:10:00,24.26,24.31,24.23,24.3,42900.0,24.26,24.31,24.23,24.3,42900.0
2010-07-02 13:20:00,24.3,24.31,24.23,24.25,61500.0,24.3,24.31,24.23,24.25,61500.0
2010-07-02 13:30:00,24.25,24.34,24.24,24.3,56300.0,24.25,24.34,24.24,24.3,56300.0
2010-07-02 13:40:00,24.29,24.38,24.25,24.37,73300.0,24.29,24.38,24.25,24.37,73300.0
2010-07-02 13:50:00,24.36,24.39,24.29,24.38,72900.0,24.36,24.39,24.29,24.38,72900.0
2010-07-02 14:00:00,24.37,24.4,24.33,24.36,88100.0,24.37,24.4,24.33,24.36,88100.0
2010-07-02 14:10:00,24.35,24.35,24.28,24.34,52000.0,24.35,24.35,24.28,24.34,52000.0
2010-07-02 14:20:00,24.34,24.35,24.28,24.3,41500.0,24.34,24.35,24.28,24.3,41500.0
2010-07-02 14:30:00,24.3,24.31,24.24,24.29,46100.0,24.3,24.31,24.24,24.29,46100.0
2010-07-02 14:40:00,24.29,24.3,24.24,24.25,37500.0,24.29,24.3,24.24,24.25,37500.0
2010-07-02 14:50:00,24.24,24.32,24.21,24.31,37300.0,24.24,24.32,24.21,24.31,37300.0
2010-07-02 15:00:00,24.31,24.37,24.28,24.36,70000.0,24.31,24.37,24.28,24.36,70000.0
2010-07-02 15:10:00,24.37,24.38,24.34,24.36,97800.0,24.37,24.38,24.34,24.36,97800.0
2010-07-02 15:20:00,24.36,24.43,24.34,24.37,135200.0,24.36,24.43,24.34,24.37,135200.0
2010-07-02 15:30:00,24.37,24.5,24.36,24.49,147600.0,24.37,24.5,24.36,24.49,147600.0
2010-07-02 15:40:00,24.5,24.51,24.43,24.45,327900.0,24.5,24.51,24.43,24.45,327900.0
2010-07-02 15:50:00,24.45,24.46,24.29,24.29,259200.0,24.45,24.46,24.29,24.29,259200.0
2010-07-06 09:30:00,24.69,24.7,24.4,24.64,119000.0,24.69,24.7,24.4,24.64,119000.0
2010-07-06 09:40:00,24.63,24.75,24.57,24.72,76600.0,24.63,24.75,24.57,24.72,76600.0
2010-07-06 09:50:00,24.72,24.82,24.72,24.74,56600.0,24.72,24.82,24.72,24.74,56600.0
2010-07-06 10:00:00,24.75,24.96,24.68,24.92,85000.0,24.75,24.96,24.68,24.92,85000.0
2010-07-06 10:10:00,24.92,24.93,24.83,24.83,70900.0,24.92,24.93,24.83,24.83,70900.0
2010-07-06 10:20:00,24.83,24.85,24.8,24.82,54200.0,24.83,24.85,24.8,24.82,54200.0
2010-07-06 10:30:00,24.82,24.82,24.76,24.77,108800.0,24.82,24.82,24.76,24.77,108800.0
2010-07-06 10:40:00,24.77,24.81,24.67,24.69,76600.0,24.77,24.81,24.67,24.69,76600.0
2010-07-06 10:50:00,24.68,24.71,24.65,24.65,66000.0,24.68,24.71,24.65,24.65,66000.0
2010-07-06 11:00:00,24.64,24.67,24.57,24.58,69400.0,24.64,24.67,24.57,24.58,69400.0
2010-07-06 11:10:00,24.58,24.62,24.53,24.53,62000.0,24.58,24.62,24.53,24.53,62000.0
2010-07-06 11:20:00,24.54,24.55,24.46,24.49,77300.0,24.54,24.55,24.46,24.49,77300.0
2010-07-06 11:30:00,24.49,24.64,24.47,24.6,59900.0,24.49,24.64,24.47,24.6,59900.0
2010-07-06 11:40:00,24.59,24.6,24.52,24.54,73000.0,24.59,24.6,24.52,24.54,73000.0
2010-07-06 11:50:00,24.55,24.55,24.49,24.51,55700.0,24.55,24.55,24.49,24.51,55700.0
2010-07-06 12:00:00,24.53,24.55,24.5,24.54,56100.0,24.53,24.55,24.5,24.54,56100.0
2010-07-06 12:10:00,24.54,24.54,24.44,24.45,58800.0,24.54,24.54,24.44,24.45,58800.0
2010-07-06 12:20:00,24.45,24.47,24.33,24.35,51700.0,24.45,24.47,24.33,24.35,51700.0
2010-07-06 12:30:00,24.35,24.37,24.29,24.35,31800.0,24.35,24.37,24.29,24.35,31800.0
2010-07-06 12:40:00,24.36,24.36,24.2,24.2,68900.0,24.36,24.36,24.2,24.2,68900.0
2010-07-06 12:50:00,24.19,24.22,24.15,24.17,74200.0,24.19,24.22,24.15,24.17,74200.0
2010-07-06 13:00:00,24.17,24.22,24.15,24.17,68800.0,24.17,24.22,24.15,24.17,68800.0
2010-07-06 13:10:00,24.16,24.2,24.1,24.13,36500.0,24.16,24.2,24.1,24.13,36500.0
2010-07-06 13:20:00,24.14,24.21,24.1,24.21,34000.0,24.14,24.21,24.1,24.21,34000.0
2010-07-06 13:30:00,24.2,24.23,24.11,24.11,70800.0,24.2,24.23,24.11,24.11,70800.0
2010-07-06 13:40:00,24.11,24.14,24.0,24.05,42400.0,24.11,24.14,24.0,24.05,42400.0
2010-07-06 13:50:00,24.04,24.07,23.98,24.01,57100.0,24.04,24.07,23.98,24.01,57100.0
2010-07-06 14:00:00,24.01,24.06,23.92,23.94,98000.0,24.01,24.06,23.92,23.94,98000.0
2010-07-06 14:10:00,23.94,23.99,23.89,23.96,61000.0,23.94,23.99,23.89,23.96,61000.0
2010-07-06 14:20:00,23.96,24.12,23.93,24.08,123100.0,23.96,24.12,23.93,24.08,123100.0
2010-07-06 14:30:00,24.07,24.1,24.05,24.07,98200.0,24.07,24.1,24.05,24.07,98200.0
2010-07-06 14:40:00,24.07,24.08,24.01,24.02,58600.0,24.07,24.08,24.01,24.02,58600.0
2010-07-06 14:50:00,24.02,24.06,23.97,23.98,133400.0,24.02,24.06,23.97,23.98,133400.0
2010-07-06 15:00:00,23.98,24.03,23.92,24.0,181200.0,23.98,24.03,23.92,24.0,181200.0
2010-07-06 15:10:00,24.0,24.04,23.94,23.96,215800.0,24.0,24.04,23.94,23.96,215800.0
2010-07-06 15:20:00,23.96,23.98,23.85,23.97,218900.0,23.96,23.98,23.85,23.97,218900.0
2010-07-06 15:30:00,23.96,24.0,23.92,23.92,176500.0,23.96,24.0,23.92,23.92,176500.0
2010-07-06 15:40:00,23.92,24.11,23.92,23.99,222600.0,23.92,24.11,23.92,23.99,222600.0
2010-07-06 15:50:00,24.0,24.05,23.94,24.04,315600.0,24.0,24.05,23.94,24.04,315600.0
2010-07-07 09:30:00,24.9,25.13,23.9,23.97,624600.0,24.9,25.13,23.9,23.97,624600.0
2010-07-07 09:40:00,23.97,24.06,23.81,24.02,324000.0,23.97,24.06,23.81,24.02,324000.0
2010-07-07 09:50:00,24.03,24.35,24.02,24.25,152200.0,24.03,24.35,24.02,24.25,152200.0
2010-07-07 10:00:00,24.25,24.33,24.22,24.23,193000.0,24.25,24.33,24.22,24.23,193000.0
2010-07-07 10:10:00,24.23,24.38,24.2,24.25,123900.0,24.23,24.38,24.2,24.25,123900.0
2010-07-07 10:20:00,24.25,24.26,24.15,24.15,143000.0,24.25,24.26,24.15,24.15,143000.0
2010-07-07 10:30:00,24.15,24.3,24.14,24.26,109300.0,24.15,24.3,24.14,24.26,109300.0
2010-07-07 10:40:00,24.25,24.32,24.21,24.32,184900.0,24.25,24.32,24.21,24.32,184900.0
2010-07-07 10:50:00,24.33,24.45,24.33,24.4,82800.0,24.33,24.45,24.33,24.4,82800.0
2010-07-07 11:00:00,24.4,24.47,24.4,24.41,79000.0,24.4,24.47,24.4,24.41,79000.0
2010-07-07 11:10:00,24.4,24.44,24.25,24.29,118500.0,24.4,24.44,24.25,24.29,118500.0
2010-07-07 11:20:00,24.28,24.32,24.2,24.24,84400.0,24.28,24.32,24.2,24.24,84400.0
2010-07-07 11:30:00,24.25,24.33,24.22,24.27,50100.0,24.25,24.33,24.22,24.27,50100.0
2010-07-07 11:40:00,24.27,24.28,24.17,24.17,39700.0,24.27,24.28,24.17,24.17,39700.0
2010-07-07 11:50:00,24.18,24.22,24.13,24.19,50800.0,24.18,24.22,24.13,24.19,50800.0
2010-07-07 12:00:00,24.19,24.25,24.17,24.23,50000.0,24.19,24.25,24.17,24.23,50000.0
2010-07-07 12:10:00,24.23,24.33,24.23,24.27,38300.0,24.23,24.33,24.23,24.27,38300.0
2010-07-07 12:20:00,24.26,24.32,24.24,24.32,43900.0,24.26,24.32,24.24,24.32,43900.0
2010-07-07 12:30:00,24.33,24.37,24.27,24.3,67000.0,24.33,24.37,24.27,24.3,67000.0
2010-07-07 12:40:00,24.29,24.3,24.25,24.25,45300.0,24.29,24.3,24.25,24.25,45300.0
2010-07-07 12:50:00,24.25,24.29,24.21,24.25,23900.0,24.25,24.29,24.21,24.25,23900.0
2010-07-07 13:00:00,24.24,24.29,24.24,24.28,17800.0,24.24,24.29,24.24,24.28,17800.0
2010-07-07 13:10:00,24.27,24.43,24.27,24.37,73100.0,24.27,24.43,24.27,24.37,73100.0
2010-07-07 13:20:00,24.38,24.43,24.35,24.41,62400.0,24.38,24.43,24.35,24.41,62400.0
2010-07-07 13:30:00,24.4,24.41,24.33,24.34,81600.0,24.4,24.41,24.33,24.34,81600.0
2010-07-07 13:40:00,24.33,24.41,24.31,24.4,65500.0,24.33,24.41,24.31,24.4,65500.0
2010-07-07 13:50:00,24.4,24.46,24.37,24.44,56000.0,24.4,24.46,24.37,24.44,56000.0
2010-07-07 14:00:00,24.45,24.49,24.43,24.45,325400.0,24.45,24.49,24.43,24.45,325400.0
2010-07-07 14:10:00,24.45,24.48,24.43,24.46,59600.0,24.45,24.48,24.43,24.46,59600.0
2010-07-07 14:20:00,24.46,24.46,24.42,24.43,31000.0,24.46,24.46,24.42,24.43,31000.0
2010-07-07 14:30:00,24.43,24.45,24.4,24.41,61400.0,24.43,24.45,24.4,24.41,61400.0
2010-07-07 14:40:00,24.4,24.49,24.4,24.45,61900.0,24.4,24.49,24.4,24.45,61900.0
2010-07-07 14:50:00,24.45,24.53,24.44,24.53,52900.0,24.45,24.53,24.44,24.53,52900.0
2010-07-07 15:00:00,24.53,24.53,24.44,24.47,56500.0,24.53,24.53,24.44,24.47,56500.0
2010-07-07 15:10:00,24.47,24.58,24.46,24.53,106600.0,24.47,24.58,24.46,24.53,106600.0
2010-07-07 15:20:00,24.52,24.58,24.48,24.51,182200.0,24.52,24.58,24.48,24.51,182200.0
2010-07-07 15:30:00,24.52,24.64,24.52,24.61,147800.0,24.52,24.64,24.52,24.61,147800.0
2010-07-07 15:40:00,24.62,24.68,24.57,24.67,219500.0,24.62,24.68,24.57,24.67,219500.0
2010-07-07 15:50:00,24.67,24.75,24.67,24.73,378000.0,24.67,24.75,24.67,24.73,378000.0
2010-07-08 09:30:00,24.95,25.02,24.8,24.89,105900.0,24.95,25.02,24.8,24.89,105900.0
2010-07-08 09:40:00,24.9,24.91,24.58,24.58,171000.0,24.9,24.91,24.58,24.58,171000.0
2010-07-08 09:50:00,24.59,24.6,24.45,24.58,142600.0,24.59,24.6,24.45,24.58,142600.0
2010-07-08 10:00:00,24.57,24.66,24.57,24.64,96600.0,24.57,24.66,24.57,24.64,96600.0
2010-07-08 10:10:00,24.65,24.72,24.62,24.71,96000.0,24.65,24.72,24.62,24.71,96000.0
2010-07-08 10:20:00,24.71,24.81,24.71,24.79,61900.0,24.71,24.81,24.71,24.79,61900.0
2010-07-08 10:30:00,24.8,24.8,24.7,24.74,68000.0,24.8,24.8,24.7,24.74,68000.0
2010-07-08 10:40:00,24.75,24.8,24.69,24.79,55200.0,24.75,24.8,24.69,24.79,55200.0
2010-07-08 10:50:00,24.78,24.8,24.69,24.74,56700.0,24.78,24.8,24.69,24.74,56700.0
2010-07-08 11:00:00,24.75,24.75,24.57,24.64,52500.0,24.75,24.75,24.57,24.64,52500.0
2010-07-08 11:10:00,24.64,24.65,24.57,24.6,64000.0,24.64,24.65,24.57,24.6,64000.0
2010-07-08 11:20:00,24.59,24.61,24.54,24.56,69600.0,24.59,24.61,24.54,24.56,69600.0
2010-07-08 11:30:00,24.56,24.59,24.53,24.53,76300.0,24.56,24.59,24.53,24.53,76300.0
2010-07-08 11:40:00,24.53,24.55,24.41,24.42,40600.0,24.53,24.55,24.41,24.42,40600.0
2010-07-08 11:50:00,24.42,24.47,24.34,24.44,76800.0,24.42,24.47,24.34,24.44,76800.0
2010-07-08 12:00:00,24.44,24.48,24.43,24.44,83300.0,24.44,24.48,24.43,24.44,83300.0
2010-07-08 12:10:00,24.44,24.47,24.39,24.43,68700.0,24.44,24.47,24.39,24.43,68700.0
2010-07-08 12:20:00,24.42,24.43,24.38,24.38,78800.0,24.42,24.43,24.38,24.38,78800.0
2010-07-08 12:30:00,24.38,24.4,24.34,24.37,42500.0,24.38,24.4,24.34,24.37,42500.0
2010-07-08 12:40:00,24.36,24.38,24.33,24.36,57400.0,24.36,24.38,24.33,24.36,57400.0
2010-07-08 12:50:00,24.37,24.39,24.29,24.31,45200.0,24.37,24.39,24.29,24.31,45200.0
2010-07-08 13:00:00,24.32,24.43,24.32,24.43,36400.0,24.32,24.43,24.32,24.43,36400.0
2010-07-08 13:10:00,24.43,24.44,24.38,24.42,59600.0,24.43,24.44,24.38,24.42,59600.0
2010-07-08 13:20:00,24.43,24.47,24.38,24.39,50800.0,24.43,24.47,24.38,24.39,50800.0
2010-07-08 13:30:00,24.39,24.47,24.38,24.42,33300.0,24.39,24.47,24.38,24.42,33300.0
2010-07-08 13:40:00,24.42,24.43,24.4,24.42,80300.0,24.42,24.43,24.4,24.42,80300.0
2010-07-08 13:50:00,24.42,24.42,24.32,24.32,69000.0,24.42,24.42,24.32,24.32,69000.0
2010-07-08 14:00:00,24.33,24.41,24.3,24.35,81400.0,24.33,24.41,24.3,24.35,81400.0
2010-07-08 14:10:00,24.35,24.35,24.21,24.28,94900.0,24.35,24.35,24.21,24.28,94900.0
2010-07-08 14:20:00,24.29,24.35,24.25,24.31,63100.0,24.29,24.35,24.25,24.31,63100.0
2010-07-08 14:30:00,24.32,24.35,24.3,24.32,35800.0,24.32,24.35,24.3,24.32,35800.0
2010-07-08 14:40:00,24.32,24.36,24.29,24.36,92800.0,24.32,24.36,24.29,24.36,92800.0
2010-07-08 14:50:00,24.36,24.36,24.26,24.29,221700.0,24.36,24.36,24.26,24.29,221700.0
2010-07-08 15:00:00,24.29,24.31,24.22,24.26,147400.0,24.29,24.31,24.22,24.26,147400.0
2010-07-08 15:10:00,24.27,24.35,24.23,24.34,82000.0,24.27,24.35,24.23,24.34,82000.0
2010-07-08 15:20:00,24.35,24.47,24.34,24.47,185200.0,24.35,24.47,24.34,24.47,185200.0
2010-07-08 15:30:00,24.47,24.56,24.45,24.56,172600.0,24.47,24.56,24.45,24.56,172600.0
2010-07-08 15:40:00,24.55,24.61,24.51,24.57,267400.0,24.55,24.61,24.51,24.57,267400.0
2010-07-08 15:50:00,24.58,24.64,24.55,24.6,415500.0,24.58,24.64,24.55,24.6,415500.0
2010-07-09 09:30:00,24.58,24.68,24.4,24.64,57800.0,24.58,24.68,24.4,24.64,57800.0
2010-07-09 09:40:00,24.65,24.81,24.65,24.77,101900.0,24.65,24.81,24.65,24.77,101900.0
2010-07-09 09:50:00,24.77,24.88,24.74,24.88,143200.0,24.77,24.88,24.74,24.88,143200.0
2010-07-09 10:00:00,24.87,24.91,24.71,24.74,210500.0,24.87,24.91,24.71,24.74,210500.0
2010-07-09 10:10:00,24.74,24.86,24.74,24.84,123600.0,24.74,24.86,24.74,24.84,123600.0
2010-07-09 10:20:00,24.84,24.92,24.8,24.89,121400.0,24.84,24.92,24.8,24.89,121400.0
2010-07-09 10:30:00,24.89,24.98,24.85,24.98,114100.0,24.89,24.98,24.85,24.98,114100.0
2010-07-09 10:40:00,24.99,25.02,24.91,24.94,119900.0,24.99,25.02,24.91,24.94,119900.0
2010-07-09 10:50:00,24.94,24.97,24.89,24.91,90700.0,24.94,24.97,24.89,24.91,90700.0
2010-07-09 11:00:00,24.9,24.96,24.87,24.91,43700.0,24.9,24.96,24.87,24.91,43700.0
2010-07-09 11:10:00,24.91,24.93,24.85,24.86,68600.0,24.91,24.93,24.85,24.86,68600.0
2010-07-09 11:20:00,24.87,24.89,24.8,24.87,24600.0,24.87,24.89,24.8,24.87,24600.0
2010-07-09 11:30:00,24.87,24.9,24.86,24.9,29500.0,24.87,24.9,24.86,24.9,29500.0
2010-07-09 11:40:00,24.9,24.9,24.85,24.85,35800.0,24.9,24.9,24.85,24.85,35800.0
2010-07-09 11:50:00,24.84,24.85,24.8,24.81,30200.0,24.84,24.85,24.8,24.81,30200.0
2010-07-09 12:00:00,24.81,24.83,24.76,24.8,45600.0,24.81,24.83,24.76,24.8,45600.0
2010-07-09 12:10:00,24.79,24.83,24.74,24.79,34100.0,24.79,24.83,24.74,24.79,34100.0
2010-07-09 12:20:00,24.8,24.9,24.79,24.88,114300.0,24.8,24.9,24.79,24.88,114300.0
2010-07-09 12:30:00,24.88,24.88,24.76,24.78,38700.0,24.88,24.88,24.76,24.78,38700.0
2010-07-09 12:40:00,24.78,24.83,24.76,24.82,40100.0,24.78,24.83,24.76,24.82,40100.0
2010-07-09 12:50:00,24.82,24.83,24.78,24.78,27700.0,24.82,24.83,24.78,24.78,27700.0
2010-07-09 13:00:00,24.78,24.84,24.76,24.82,41500.0,24.78,24.84,24.76,24.82,41500.0
2010-07-09 13:10:00,24.82,24.82,24.74,24.75,76900.0,24.82,24.82,24.74,24.75,76900.0
2010-07-09 13:20:00,24.75,24.78,24.74,24.77,35200.0,24.75,24.78,24.74,24.77,35200.0
2010-07-09 13:30:00,24.77,24.8,24.75,24.76,88800.0,24.77,24.8,24.75,24.76,88800.0
2010-07-09 13:40:00,24.76,24.78,24.7,24.75,40200.0,24.76,24.78,24.7,24.75,40200.0
2010-07-09 13:50:00,24.75,24.79,24.74,24.79,78700.0,24.75,24.79,24.74,24.79,78700.0
2010-07-09 14:00:00,24.79,24.79,24.76,24.76,74000.0,24.79,24.79,24.76,24.76,74000.0
2010-07-09 14:10:00,24.76,24.79,24.75,24.79,96800.0,24.76,24.79,24.75,24.79,96800.0
2010-07-09 14:20:00,24.78,24.8,24.76,24.79,47500.0,24.78,24.8,24.76,24.79,47500.0
2010-07-09 14:30:00,24.78,24.8,24.75,24.77,78900.0,24.78,24.8,24.75,24.77,78900.0
2010-07-09 14:40:00,24.78,24.8,24.77,24.79,92400.0,24.78,24.8,24.77,24.79,92400.0
2010-07-09 14:50:00,24.79,24.87,24.79,24.85,129300.0,24.79,24.87,24.79,24.85,129300.0
2010-07-09 15:00:00,24.86,24.9,24.86,24.88,68000.0,24.86,24.9,24.86,24.88,68000.0
2010-07-09 15:10:00,24.87,24.9,24.86,24.89,97600.0,24.87,24.9,24.86,24.89,97600.0
2010-07-09 15:20:00,24.88,24.9,24.82,24.85,89800.0,24.88,24.9,24.82,24.85,89800.0
2010-07-09 15:30:00,24.85,24.91,24.83,24.91,93900.0,24.85,24.91,24.83,24.91,93900.0
2010-07-09 15:40:00,24.91,24.95,24.91,24.93,141700.0,24.91,24.95,24.91,24.93,141700.0
2010-07-09 15:50:00,24.93,24.96,24.9,24.94,357500.0,24.93,24.96,24.9,24.94,357500.0
2010-07-12 09:30:00,24.78,24.97,24.67,24.94,68500.0,24.78,24.97,24.67,24.94,68500.0
2010-07-12 09:40:00,24.94,25.12,24.94,25.11,62400.0,24.94,25.12,24.94,25.11,62400.0
2010-07-12 09:50:00,25.12,25.13,25.0,25.12,63500.0,25.12,25.13,25.0,25.12,63500.0
2010-07-12 10:00:00,25.12,25.15,25.08,25.08,58100.0,25.12,25.15,25.08,25.08,58100.0
2010-07-12 10:10:00,25.08,25.09,25.05,25.09,70300.0,25.08,25.09,25.05,25.09,70300.0
2010-07-12 10:20:00,25.09,25.1,24.95,24.97,142200.0,25.09,25.1,24.95,24.97,142200.0
2010-07-12 10:30:00,24.96,25.03,24.95,25.03,72600.0,24.96,25.03,24.95,25.03,72600.0
2010-07-12 10:40:00,25.02,25.03,24.92,24.94,104300.0,25.02,25.03,24.92,24.94,104300.0
2010-07-12 10:50:00,24.93,24.94,24.89,24.93,93900.0,24.93,24.94,24.89,24.93,93900.0
2010-07-12 11:00:00,24.93,24.93,24.82,24.82,90500.0,24.93,24.93,24.82,24.82,90500.0
2010-07-12 11:10:00,24.82,24.89,24.8,24.87,36700.0,24.82,24.89,24.8,24.87,36700.0
2010-07-12 11:20:00,24.86,24.86,24.78,24.8,31200.0,24.86,24.86,24.78,24.8,31200.0
2010-07-12 11:30:00,24.8,24.85,24.79,24.83,53800.0,24.8,24.85,24.79,24.83,53800.0
2010-07-12 11:40:00,24.83,24.85,24.82,24.83,16400.0,24.83,24.85,24.82,24.83,16400.0
2010-07-12 11:50:00,24.82,24.89,24.82,24.86,58000.0,24.82,24.89,24.82,24.86,58000.0
2010-07-12 12:00:00,24.85,24.95,24.84,24.95,42400.0,24.85,24.95,24.84,24.95,42400.0
2010-07-12 12:10:00,24.94,24.97,24.91,24.93,39900.0,24.94,24.97,24.91,24.93,39900.0
2010-07-12 12:20:00,24.94,24.95,24.91,24.93,22200.0,24.94,24.95,24.91,24.93,22200.0
2010-07-12 12:30:00,24.92,24.99,24.89,24.99,39200.0,24.92,24.99,24.89,24.99,39200.0
2010-07-12 12:40:00,25.0,25.02,24.93,24.93,24200.0,25.0,25.02,24.93,24.93,24200.0
2010-07-12 12:50:00,24.91,24.95,24.85,24.85,24800.0,24.91,24.95,24.85,24.85,24800.0
2010-07-12 13:00:00,24.84,24.93,24.83,24.93,22500.0,24.84,24.93,24.83,24.93,22500.0
2010-07-12 13:10:00,24.92,24.99,24.91,24.96,35200.0,24.92,24.99,24.91,24.96,35200.0
2010-07-12 13:20:00,24.95,24.99,24.93,24.97,14100.0,24.95,24.99,24.93,24.97,14100.0
2010-07-12 13:30:00,24.98,25.03,24.97,25.03,34100.0,24.98,25.03,24.97,25.03,34100.0
2010-07-12 13:40:00,25.03,25.04,24.97,25.0,30300.0,25.03,25.04,24.97,25.0,30300.0
2010-07-12 13:50:00,24.99,25.07,24.99,25.05,22300.0,24.99,25.07,24.99,25.05,22300.0
2010-07-12 14:00:00,25.05,25.07,25.0,25.02,33700.0,25.05,25.07,25.0,25.02,33700.0
2010-07-12 14:10:00,25.02,25.03,24.93,24.93,29300.0,25.02,25.03,24.93,24.93,29300.0
2010-07-12 14:20:00,24.94,24.95,24.9,24.93,32900.0,24.94,24.95,24.9,24.93,32900.0
2010-07-12 14:30:00,24.93,24.96,24.9,24.95,38600.0,24.93,24.96,24.9,24.95,38600.0
2010-07-12 14:40:00,24.95,25.02,24.93,25.01,34800.0,24.95,25.02,24.93,25.01,34800.0
2010-07-12 14:50:00,25.02,25.02,24.95,24.98,52500.0,25.02,25.02,24.95,24.98,52500.0
2010-07-12 15:00:00,24.99,24.99,24.92,24.94,50500.0,24.99,24.99,24.92,24.94,50500.0
2010-07-12 15:10:00,24.94,25.02,24.93,25.0,75900.0,24.94,25.02,24.93,25.0,75900.0
2010-07-12 15:20:00,25.0,25.04,24.99,25.03,49700.0,25.0,25.04,24.99,25.03,49700.0
2010-07-12 15:30:00,25.03,25.07,25.01,25.06,102500.0,25.03,25.07,25.01,25.06,102500.0
2010-07-12 15:40:00,25.06,25.11,25.05,25.06,106300.0,25.06,25.11,25.05,25.06,106300.0
2010-07-12 15:50:00,25.06,25.09,25.01,25.07,250600.0,25.06,25.09,25.01,25.07,250600.0
2010-07-13 09:30:00,25.3,25.55,25.3,25.55,115900.0,25.3,25.55,25.3,25.55,115900.0
2010-07-13 09:40:00,25.56,25.61,25.36,25.39,96700.0,25.56,25.61,25.36,25.39,96700.0
2010-07-13 09:50:00,25.39,25.51,25.39,25.46,84900.0,25.39,25.51,25.39,25.46,84900.0
2010-07-13 10:00:00,25.46,25.68,25.46,25.63,169500.0,25.46,25.68,25.46,25.63,169500.0
2010-07-13 10:10:00,25.64,25.73,25.58,25.69,170500.0,25.64,25.73,25.58,25.69,170500.0
2010-07-13 10:20:00,25.7,25.74,25.69,25.73,69500.0,25.7,25.74,25.69,25.73,69500.0
2010-07-13 10:30:00,25.74,25.74,25.68,25.71,143500.0,25.74,25.74,25.68,25.71,143500.0
2010-07-13 10:40:00,25.7,25.72,25.68,25.72,74700.0,25.7,25.72,25.68,25.72,74700.0
2010-07-13 10:50:00,25.71,25.79,25.69,25.72,89800.0,25.71,25.79,25.69,25.72,89800.0
2010-07-13 11:00:00,25.72,25.78,25.72,25.77,59500.0,25.72,25.78,25.72,25.77,59500.0
2010-07-13 11:10:00,25.77,25.84,25.75,25.78,71600.0,25.77,25.84,25.75,25.78,71600.0
2010-07-13 11:20:00,25.78,25.84,25.75,25.82,56100.0,25.78,25.84,25.75,25.82,56100.0
2010-07-13 11:30:00,25.83,26.06,25.83,26.03,314700.0,25.83,26.06,25.83,26.03,314700.0
2010-07-13 11:40:00,26.03,26.08,26.01,26.02,188100.0,26.03,26.08,26.01,26.02,188100.0
2010-07-13 11:50:00,26.01,26.02,25.95,25.96,72800.0,26.01,26.02,25.95,25.96,72800.0
2010-07-13 12:00:00,25.95,25.98,25.91,25.98,64000.0,25.95,25.98,25.91,25.98,64000.0
2010-07-13 12:10:00,25.98,26.0,25.96,25.96,36200.0,25.98,26.0,25.96,25.96,36200.0
2010-07-13 12:20:00,25.97,26.0,25.96,25.99,67100.0,25.97,26.0,25.96,25.99,67100.0
2010-07-13 12:30:00,25.99,26.0,25.97,25.98,43800.0,25.99,26.0,25.97,25.98,43800.0
2010-07-13 12:40:00,25.98,25.98,25.94,25.96,37300.0,25.98,25.98,25.94,25.96,37300.0
2010-07-13 12:50:00,25.97,26.0,25.95,25.96,115700.0,25.97,26.0,25.95,25.96,115700.0
2010-07-13 13:00:00,25.95,26.0,25.95,25.97,55300.0,25.95,26.0,25.95,25.97,55300.0
2010-07-13 13:10:00,25.97,25.98,25.86,25.87,97000.0,25.97,25.98,25.86,25.87,97000.0
2010-07-13 13:20:00,25.87,25.95,25.85,25.94,135800.0,25.87,25.95,25.85,25.94,135800.0
2010-07-13 13:30:00,25.94,26.03,25.94,26.03,144400.0,25.94,26.03,25.94,26.03,144400.0
2010-07-13 13:40:00,26.03,26.04,25.97,25.97,32800.0,26.03,26.04,25.97,25.97,32800.0
2010-07-13 13:50:00,25.96,25.96,25.89,25.91,41400.0,25.96,25.96,25.89,25.91,41400.0
2010-07-13 14:00:00,25.91,26.0,25.91,25.98,58600.0,25.91,26.0,25.91,25.98,58600.0
2010-07-13 14:10:00,25.98,26.03,25.96,26.03,32100.0,25.98,26.03,25.96,26.03,32100.0
2010-07-13 14:20:00,26.03,26.03,25.96,26.0,59600.0,26.03,26.03,25.96,26.0,59600.0
2010-07-13 14:30:00,26.0,26.14,26.0,26.12,146500.0,26.0,26.14,26.0,26.12,146500.0
2010-07-13 14:40:00,26.11,26.17,26.1,26.16,69300.0,26.11,26.17,26.1,26.16,69300.0
2010-07-13 14:50:00,26.17,26.18,26.13,26.18,86900.0,26.17,26.18,26.13,26.18,86900.0
2010-07-13 15:00:00,26.18,26.3,26.18,26.26,359500.0,26.18,26.3,26.18,26.26,359500.0
2010-07-13 15:10:00,26.26,26.27,26.23,26.24,110000.0,26.26,26.27,26.23,26.24,110000.0
2010-07-13 15:20:00,26.24,26.25,26.2,26.22,115000.0,26.24,26.25,26.2,26.22,115000.0
2010-07-13 15:30:00,26.23,26.27,26.21,26.27,137800.0,26.23,26.27,26.21,26.27,137800.0
2010-07-13 15:40:00,26.27,26.36,26.27,26.33,265900.0,26.27,26.36,26.27,26.33,265900.0
2010-07-13 15:50:00,26.32,26.33,26.19,26.19,487800.0,26.32,26.33,26.19,26.19,487800.0
2010-07-14 09:30:00,26.27,26.27,26.08,26.1,134300.0,26.27,26.27,26.08,26.1,134300.0
2010-07-14 09:40:00,26.1,26.15,26.03,26.1,83900.0,26.1,26.15,26.03,26.1,83900.0
2010-07-14 09:50:00,26.11,26.14,25.98,26.0,58100.0,26.11,26.14,25.98,26.0,58100.0
2010-07-14 10:00:00,26.0,26.0,25.93,25.96,110100.0,26.0,26.0,25.93,25.96,110100.0
2010-07-14 10:10:00,25.96,26.04,25.94,26.03,76800.0,25.96,26.04,25.94,26.03,76800.0
2010-07-14 10:20:00,26.04,26.19,26.03,26.11,87900.0,26.04,26.19,26.03,26.11,87900.0
2010-07-14 10:30:00,26.11,26.2,26.1,26.13,66600.0,26.11,26.2,26.1,26.13,66600.0
2010-07-14 10:40:00,26.13,26.25,26.11,26.21,75800.0,26.13,26.25,26.11,26.21,75800.0
2010-07-14 10:50:00,26.21,26.22,26.12,26.21,93700.0,26.21,26.22,26.12,26.21,93700.0
2010-07-14 11:00:00,26.22,26.22,26.15,26.18,62000.0,26.22,26.22,26.15,26.18,62000.0
2010-07-14 11:10:00,26.19,26.25,26.14,26.25,24100.0,26.19,26.25,26.14,26.25,24100.0
2010-07-14 11:20:00,26.24,26.32,26.21,26.29,65700.0,26.24,26.32,26.21,26.29,65700.0
2010-07-14 11:30:00,26.29,26.37,26.27,26.37,85100.0,26.29,26.37,26.27,26.37,85100.0
2010-07-14 11:40:00,26.37,26.46,26.34,26.45,136600.0,26.37,26.46,26.34,26.45,136600.0
2010-07-14 11:50:00,26.46,26.48,26.42,26.42,61400.0,26.46,26.48,26.42,26.42,61400.0
2010-07-14 12:00:00,26.42,26.42,26.34,26.4,50300.0,26.42,26.42,26.34,26.4,50300.0
2010-07-14 12:10:00,26.4,26.42,26.37,26.4,55700.0,26.4,26.42,26.37,26.4,55700.0
2010-07-14 12:20:00,26.4,26.42,26.38,26.41,26800.0,26.4,26.42,26.38,26.41,26800.0
2010-07-14 12:30:00,26.4,26.43,26.39,26.4,25200.0,26.4,26.43,26.39,26.4,25200.0
2010-07-14 12:40:00,26.4,26.42,26.39,26.4,36800.0,26.4,26.42,26.39,26.4,36800.0
2010-07-14 12:50:00,26.39,26.4,26.35,26.39,36900.0,26.39,26.4,26.35,26.39,36900.0
2010-07-14 13:00:00,26.38,26.4,26.36,26.38,59500.0,26.38,26.4,26.36,26.38,59500.0
2010-07-14 13:10:00,26.38,26.4,26.35,26.37,81000.0,26.38,26.4,26.35,26.37,81000.0
2010-07-14 13:20:00,26.38,26.39,26.33,26.33,43800.0,26.38,26.39,26.33,26.33,43800.0
2010-07-14 13:30:00,26.34,26.36,26.28,26.28,56500.0,26.34,26.36,26.28,26.28,56500.0
2010-07-14 13:40:00,26.27,26.29,26.19,26.19,72800.0,26.27,26.29,26.19,26.19,72800.0
2010-07-14 13:50:00,26.18,26.25,26.16,26.25,75400.0,26.18,26.25,26.16,26.25,75400.0
2010-07-14 14:00:00,26.25,26.27,26.16,26.23,240100.0,26.25,26.27,26.16,26.23,240100.0
2010-07-14 14:10:00,26.24,26.27,26.17,26.21,185300.0,26.24,26.27,26.17,26.21,185300.0
2010-07-14 14:20:00,26.21,26.23,26.13,26.16,124100.0,26.21,26.23,26.13,26.16,124100.0
2010-07-14 14:30:00,26.17,26.27,26.15,26.21,152500.0,26.17,26.27,26.15,26.21,152500.0
2010-07-14 14:40:00,26.21,26.27,26.21,26.24,83300.0,26.21,26.27,26.21,26.24,83300.0
2010-07-14 14:50:00,26.24,26.3,26.22,26.28,82500.0,26.24,26.3,26.22,26.28,82500.0
2010-07-14 15:00:00,26.29,26.32,26.26,26.31,163400.0,26.29,26.32,26.26,26.31,163400.0
2010-07-14 15:10:00,26.31,26.4,26.29,26.37,224200.0,26.31,26.4,26.29,26.37,224200.0
2010-07-14 15:20:00,26.37,26.48,26.37,26.44,175200.0,26.37,26.48,26.37,26.44,175200.0
2010-07-14 15:30:00,26.44,26.48,26.41,26.43,295800.0,26.44,26.48,26.41,26.43,295800.0
2010-07-14 15:40:00,26.42,26.47,26.36,26.47,323500.0,26.42,26.47,26.36,26.47,323500.0
2010-07-14 15:50:00,26.47,26.51,26.44,26.49,290000.0,26.47,26.51,26.44,26.49,290000.0
2010-07-15 09:30:00,26.4,26.6,26.26,26.5,110600.0,26.4,26.6,26.26,26.5,110600.0
2010-07-15 09:40:00,26.49,26.49,26.36,26.46,66700.0,26.49,26.49,26.36,26.46,66700.0
2010-07-15 09:50:00,26.46,26.55,26.44,26.55,81600.0,26.46,26.55,26.44,26.55,81600.0
2010-07-15 10:00:00,26.55,26.55,26.22,26.29,117300.0,26.55,26.55,26.22,26.29,117300.0
2010-07-15 10:10:00,26.29,26.29,26.09,26.13,177800.0,26.29,26.29,26.09,26.13,177800.0
2010-07-15 10:20:00,26.13,26.21,26.07,26.21,94600.0,26.13,26.21,26.07,26.21,94600.0
2010-07-15 10:30:00,26.21,26.23,26.13,26.15,42800.0,26.21,26.23,26.13,26.15,42800.0
2010-07-15 10:40:00,26.15,26.15,26.07,26.1,91100.0,26.15,26.15,26.07,26.1,91100.0
2010-07-15 10:50:00,26.1,26.11,26.03,26.04,47400.0,26.1,26.11,26.03,26.04,47400.0
2010-07-15 11:00:00,26.05,26.12,26.05,26.1,116200.0,26.05,26.12,26.05,26.1,116200.0
2010-07-15 11:10:00,26.1,26.19,26.1,26.19,46100.0,26.1,26.19,26.1,26.19,46100.0
2010-07-15 11:20:00,26.18,26.28,26.18,26.28,49500.0,26.18,26.28,26.18,26.28,49500.0
2010-07-15 11:30:00,26.27,26.32,26.18,26.31,33600.0,26.27,26.32,26.18,26.31,33600.0
2010-07-15 11:40:00,26.31,26.32,26.25,26.25,31500.0,26.31,26.32,26.25,26.25,31500.0
2010-07-15 11:50:00,26.25,26.26,26.18,26.2,56300.0,26.25,26.26,26.18,26.2,56300.0
2010-07-15 12:00:00,26.18,26.2,26.1,26.1,50100.0,26.18,26.2,26.1,26.1,50100.0
2010-07-15 12:10:00,26.11,26.22,26.11,26.16,20200.0,26.11,26.22,26.11,26.16,20200.0
2010-07-15 12:20:00,26.15,26.17,26.09,26.1,78600.0,26.15,26.17,26.09,26.1,78600.0
2010-07-15 12:30:00,26.1,26.13,26.09,26.11,34000.0,26.1,26.13,26.09,26.11,34000.0
2010-07-15 12:40:00,26.12,26.16,26.09,26.15,39000.0,26.12,26.16,26.09,26.15,39000.0
2010-07-15 12:50:00,26.15,26.21,26.12,26.17,23600.0,26.15,26.21,26.12,26.17,23600.0
2010-07-15 13:00:00,26.18,26.25,26.17,26.23,36100.0,26.18,26.25,26.17,26.23,36100.0
2010-07-15 13:10:00,26.23,26.27,26.2,26.26,21800.0,26.23,26.27,26.2,26.26,21800.0
2010-07-15 13:20:00,26.26,26.33,26.26,26.27,32600.0,26.26,26.33,26.26,26.27,32600.0
2010-07-15 13:30:00,26.28,26.34,26.26,26.29,25900.0,26.28,26.34,26.26,26.29,25900.0
2010-07-15 13:40:00,26.3,26.33,26.26,26.32,25300.0,26.3,26.33,26.26,26.32,25300.0
2010-07-15 13:50:00,26.31,26.31,26.25,26.27,19300.0,26.31,26.31,26.25,26.27,19300.0
2010-07-15 14:00:00,26.27,26.33,26.23,26.23,44100.0,26.27,26.33,26.23,26.23,44100.0
2010-07-15 14:10:00,26.22,26.29,26.2,26.29,36900.0,26.22,26.29,26.2,26.29,36900.0
2010-07-15 14:20:00,26.29,26.33,26.26,26.32,43700.0,26.29,26.33,26.26,26.32,43700.0
2010-07-15 14:30:00,26.32,26.35,26.27,26.3,53700.0,26.32,26.35,26.27,26.3,53700.0
2010-07-15 14:40:00,26.31,26.34,26.27,26.33,40500.0,26.31,26.34,26.27,26.33,40500.0
2010-07-15 14:50:00,26.32,26.33,26.25,26.26,38800.0,26.32,26.33,26.25,26.26,38800.0
2010-07-15 15:00:00,26.26,26.3,26.19,26.19,77500.0,26.26,26.3,26.19,26.19,77500.0
2010-07-15 15:10:00,26.19,26.22,26.16,26.2,117600.0,26.19,26.22,26.16,26.2,117600.0
2010-07-15 15:20:00,26.2,26.27,26.16,26.26,158200.0,26.2,26.27,26.16,26.26,158200.0
2010-07-15 15:30:00,26.27,26.36,26.25,26.33,216100.0,26.27,26.36,26.25,26.33,216100.0
2010-07-15 15:40:00,26.34,26.49,26.29,26.43,322800.0,26.34,26.49,26.29,26.43,322800.0
2010-07-15 15:50:00,26.43,26.55,26.42,26.47,439900.0,26.43,26.55,26.42,26.47,439900.0
2010-07-16 09:30:00,26.51,26.51,26.19,26.34,309800.0,26.51,26.51,26.19,26.34,309800.0
2010-07-16 09:40:00,26.35,26.4,26.16,26.24,72900.0,26.35,26.4,26.16,26.24,72900.0
2010-07-16 09:50:00,26.25,26.3,26.08,26.12,117100.0,26.25,26.3,26.08,26.12,117100.0
2010-07-16 10:00:00,26.11,26.14,25.83,25.87,111100.0,26.11,26.14,25.83,25.87,111100.0
2010-07-16 10:10:00,25.87,25.95,25.85,25.94,80200.0,25.87,25.95,25.85,25.94,80200.0
2010-07-16 10:20:00,25.94,25.95,25.85,25.93,66000.0,25.94,25.95,25.85,25.93,66000.0
2010-07-16 10:30:00,25.93,25.94,25.86,25.92,96600.0,25.93,25.94,25.86,25.92,96600.0
2010-07-16 10:40:00,25.91,26.0,25.89,25.95,98300.0,25.91,26.0,25.89,25.95,98300.0
2010-07-16 10:50:00,25.94,26.05,25.93,26.02,124600.0,25.94,26.05,25.93,26.02,124600.0
2010-07-16 11:00:00,26.02,26.04,25.92,25.93,91300.0,26.02,26.04,25.92,25.93,91300.0
2010-07-16 11:10:00,25.93,25.96,25.88,25.89,31400.0,25.93,25.96,25.88,25.89,31400.0
2010-07-16 11:20:00,25.88,25.89,25.78,25.88,54000.0,25.88,25.89,25.78,25.88,54000.0
2010-07-16 11:30:00,25.87,25.87,25.78,25.83,67800.0,25.87,25.87,25.78,25.83,67800.0
2010-07-16 11:40:00,25.82,25.86,25.77,25.79,57300.0,25.82,25.86,25.77,25.79,57300.0
2010-07-16 11:50:00,25.78,25.82,25.72,25.74,89800.0,25.78,25.82,25.72,25.74,89800.0
2010-07-16 12:00:00,25.73,25.78,25.71,25.76,61700.0,25.73,25.78,25.71,25.76,61700.0
2010-07-16 12:10:00,25.76,25.79,25.64,25.69,44900.0,25.76,25.79,25.64,25.69,44900.0
2010-07-16 12:20:00,25.69,25.73,25.66,25.71,59700.0,25.69,25.73,25.66,25.71,59700.0
2010-07-16 12:30:00,25.71,25.71,25.64,25.67,35300.0,25.71,25.71,25.64,25.67,35300.0
2010-07-16 12:40:00,25.68,25.72,25.68,25.71,38900.0,25.68,25.72,25.68,25.71,38900.0
2010-07-16 12:50:00,25.71,25.71,25.59,25.6,62900.0,25.71,25.71,25.59,25.6,62900.0
2010-07-16 13:00:00,25.61,25.65,25.58,25.63,85000.0,25.61,25.65,25.58,25.63,85000.0
2010-07-16 13:10:00,25.62,25.68,25.59,25.64,45800.0,25.62,25.68,25.59,25.64,45800.0
2010-07-16 13:20:00,25.63,25.64,25.55,25.56,83000.0,25.63,25.64,25.55,25.56,83000.0
2010-07-16 13:30:00,25.56,25.71,25.54,25.62,141700.0,25.56,25.71,25.54,25.62,141700.0
2010-07-16 13:40:00,25.63,25.63,25.56,25.6,117700.0,25.63,25.63,25.56,25.6,117700.0
2010-07-16 13:50:00,25.59,25.59,25.51,25.55,55200.0,25.59,25.59,25.51,25.55,55200.0
2010-07-16 14:00:00,25.55,25.57,25.52,25.56,74300.0,25.55,25.57,25.52,25.56,74300.0
2010-07-16 14:10:00,25.56,25.58,25.49,25.51,84500.0,25.56,25.58,25.49,25.51,84500.0
2010-07-16 14:20:00,25.51,25.58,25.5,25.53,73000.0,25.51,25.58,25.5,25.53,73000.0
2010-07-16 14:30:00,25.55,25.56,25.5,25.52,77800.0,25.55,25.56,25.5,25.52,77800.0
2010-07-16 14:40:00,25.51,25.52,25.44,25.46,79500.0,25.51,25.52,25.44,25.46,79500.0
2010-07-16 14:50:00,25.46,25.47,25.42,25.44,70800.0,25.46,25.47,25.42,25.44,70800.0
2010-07-16 15:00:00,25.44,25.5,25.43,25.45,118600.0,25.44,25.5,25.43,25.45,118600.0
2010-07-16 15:10:00,25.45,25.45,25.4,25.4,145100.0,25.45,25.45,25.4,25.4,145100.0
2010-07-16 15:20:00,25.4,25.41,25.27,25.33,155000.0,25.4,25.41,25.27,25.33,155000.0
2010-07-16 15:30:00,25.33,25.41,25.32,25.35,176300.0,25.33,25.41,25.32,25.35,176300.0
2010-07-16 15:40:00,25.36,25.38,25.25,25.25,267500.0,25.36,25.38,25.25,25.25,267500.0
2010-07-16 15:50:00,25.26,25.37,25.24,25.35,603500.0,25.26,25.37,25.24,25.35,603500.0
2010-07-19 09:30:00,25.4,25.67,25.22,25.52,67200.0,25.4,25.67,25.22,25.52,67200.0
2010-07-19 09:40:00,25.53,25.69,25.53,25.65,53900.0,25.53,25.69,25.53,25.65,53900.0
2010-07-19 09:50:00,25.65,25.68,25.5,25.52,74800.0,25.65,25.68,25.5,25.52,74800.0
2010-07-19 10:00:00,25.52,25.53,25.4,25.42,65000.0,25.52,25.53,25.4,25.42,65000.0
2010-07-19 10:10:00,25.41,25.46,25.37,25.43,43600.0,25.41,25.46,25.37,25.43,43600.0
2010-07-19 10:20:00,25.43,25.46,25.25,25.25,62000.0,25.43,25.46,25.25,25.25,62000.0
2010-07-19 10:30:00,25.25,25.33,25.22,25.23,64100.0,25.25,25.33,25.22,25.23,64100.0
2010-07-19 10:40:00,25.22,25.27,25.14,25.17,59400.0,25.22,25.27,25.14,25.17,59400.0
2010-07-19 10:50:00,25.15,25.2,25.09,25.2,67900.0,25.15,25.2,25.09,25.2,67900.0
2010-07-19 11:00:00,25.2,25.27,25.18,25.22,75000.0,25.2,25.27,25.18,25.22,75000.0
2010-07-19 11:10:00,25.22,25.3,25.2,25.3,24000.0,25.22,25.3,25.2,25.3,24000.0
2010-07-19 11:20:00,25.29,25.36,25.28,25.33,21300.0,25.29,25.36,25.28,25.33,21300.0
2010-07-19 11:30:00,25.32,25.33,25.23,25.23,65300.0,25.32,25.33,25.23,25.23,65300.0
2010-07-19 11:40:00,25.23,25.28,25.23,25.28,31200.0,25.23,25.28,25.23,25.28,31200.0
2010-07-19 11:50:00,25.28,25.34,25.28,25.32,22300.0,25.28,25.34,25.28,25.32,22300.0
2010-07-19 12:00:00,25.32,25.33,25.23,25.24,25600.0,25.32,25.33,25.23,25.24,25600.0
2010-07-19 12:10:00,25.24,25.27,25.19,25.27,24900.0,25.24,25.27,25.19,25.27,24900.0
2010-07-19 12:20:00,25.27,25.31,25.26,25.31,48900.0,25.27,25.31,25.26,25.31,48900.0
2010-07-19 12:30:00,25.31,25.34,25.27,25.32,13800.0,25.31,25.34,25.27,25.32,13800.0
2010-07-19 12:40:00,25.33,25.39,25.31,25.38,26000.0,25.33,25.39,25.31,25.38,26000.0
2010-07-19 12:50:00,25.39,25.42,25.32,25.35,24500.0,25.39,25.42,25.32,25.35,24500.0
2010-07-19 13:00:00,25.34,25.36,25.31,25.33,20000.0,25.34,25.36,25.31,25.33,20000.0
2010-07-19 13:10:00,25.33,25.33,25.27,25.28,14600.0,25.33,25.33,25.27,25.28,14600.0
2010-07-19 13:20:00,25.29,25.32,25.28,25.3,40900.0,25.29,25.32,25.28,25.3,40900.0
2010-07-19 13:30:00,25.3,25.35,25.28,25.3,35700.0,25.3,25.35,25.28,25.3,35700.0
2010-07-19 13:40:00,25.3,25.33,25.27,25.3,27100.0,25.3,25.33,25.27,25.3,27100.0
2010-07-19 13:50:00,25.32,25.36,25.29,25.32,35600.0,25.32,25.36,25.29,25.32,35600.0
2010-07-19 14:00:00,25.33,25.38,25.33,25.37,42400.0,25.33,25.38,25.33,25.37,42400.0
2010-07-19 14:10:00,25.38,25.49,25.38,25.48,37400.0,25.38,25.49,25.38,25.48,37400.0
2010-07-19 14:20:00,25.48,25.49,25.43,25.45,24000.0,25.48,25.49,25.43,25.45,24000.0
2010-07-19 14:30:00,25.45,25.48,25.44,25.46,22000.0,25.45,25.48,25.44,25.46,22000.0
2010-07-19 14:40:00,25.47,25.57,25.47,25.55,30700.0,25.47,25.57,25.47,25.55,30700.0
2010-07-19 14:50:00,25.55,25.59,25.53,25.53,39800.0,25.55,25.59,25.53,25.53,39800.0
2010-07-19 15:00:00,25.53,25.62,25.52,25.62,46900.0,25.53,25.62,25.52,25.62,46900.0
2010-07-19 15:10:00,25.61,25.66,25.61,25.62,53900.0,25.61,25.66,25.61,25.62,53900.0
2010-07-19 15:20:00,25.61,25.61,25.48,25.48,46900.0,25.61,25.61,25.48,25.48,46900.0
2010-07-19 15:30:00,25.48,25.53,25.41,25.44,99700.0,25.48,25.53,25.41,25.44,99700.0
2010-07-19 15:40:00,25.44,25.53,25.43,25.52,119900.0,25.44,25.53,25.43,25.52,119900.0
2010-07-19 15:50:00,25.52,25.54,25.48,25.53,179000.0,25.52,25.54,25.48,25.53,179000.0
2010-07-20 09:30:00,25.06,25.24,24.94,25.0,72400.0,25.06,25.24,24.94,25.0,72400.0
2010-07-20 09:40:00,25.0,25.0,24.88,24.89,71200.0,25.0,25.0,24.88,24.89,71200.0
2010-07-20 09:50:00,24.89,24.95,24.88,24.92,85400.0,24.89,24.95,24.88,24.92,85400.0
2010-07-20 10:00:00,24.92,24.95,24.81,24.84,56400.0,24.92,24.95,24.81,24.84,56400.0
2010-07-20 10:10:00,24.85,24.92,24.77,24.81,93400.0,24.85,24.92,24.77,24.81,93400.0
2010-07-20 10:20:00,24.8,24.92,24.79,24.88,106500.0,24.8,24.92,24.79,24.88,106500.0
2010-07-20 10:30:00,24.88,24.93,24.83,24.91,54600.0,24.88,24.93,24.83,24.91,54600.0
2010-07-20 10:40:00,24.9,25.0,24.9,24.99,81500.0,24.9,25.0,24.9,24.99,81500.0
2010-07-20 10:50:00,25.0,25.03,24.92,24.92,62400.0,25.0,25.03,24.92,24.92,62400.0
2010-07-20 11:00:00,24.92,25.04,24.91,25.03,64400.0,24.92,25.04,24.91,25.03,64400.0
2010-07-20 11:10:00,25.03,25.18,25.03,25.17,27100.0,25.03,25.18,25.03,25.17,27100.0
2010-07-20 11:20:00,25.17,25.19,25.13,25.18,26400.0,25.17,25.19,25.13,25.18,26400.0
2010-07-20 11:30:00,25.17,25.19,25.1,25.12,30000.0,25.17,25.19,25.1,25.12,30000.0
2010-07-20 11:40:00,25.12,25.17,25.11,25.16,35000.0,25.12,25.17,25.11,25.16,35000.0
2010-07-20 11:50:00,25.17,25.17,25.1,25.12,37600.0,25.17,25.17,25.1,25.12,37600.0
2010-07-20 12:00:00,25.11,25.21,25.11,25.17,23500.0,25.11,25.21,25.11,25.17,23500.0
2010-07-20 12:10:00,25.18,25.18,25.07,25.07,17500.0,25.18,25.18,25.07,25.07,17500.0
2010-07-20 12:20:00,25.07,25.1,25.06,25.09,11400.0,25.07,25.1,25.06,25.09,11400.0
2010-07-20 12:30:00,25.09,25.12,25.04,25.04,43500.0,25.09,25.12,25.04,25.04,43500.0
2010-07-20 12:40:00,25.05,25.14,25.04,25.12,20100.0,25.05,25.14,25.04,25.12,20100.0
2010-07-20 12:50:00,25.12,25.15,25.1,25.14,11400.0,25.12,25.15,25.1,25.14,11400.0
2010-07-20 13:00:00,25.14,25.19,25.14,25.15,18200.0,25.14,25.19,25.14,25.15,18200.0
2010-07-20 13:10:00,25.15,25.16,25.1,25.16,13200.0,25.15,25.16,25.1,25.16,13200.0
2010-07-20 13:20:00,25.16,25.22,25.15,25.2,20200.0,25.16,25.22,25.15,25.2,20200.0
2010-07-20 13:30:00,25.21,25.41,25.19,25.41,65700.0,25.21,25.41,25.19,25.41,65700.0
2010-07-20 13:40:00,25.4,25.51,25.39,25.45,133700.0,25.4,25.51,25.39,25.45,133700.0
2010-07-20 13:50:00,25.45,25.65,25.44,25.65,79500.0,25.45,25.65,25.44,25.65,79500.0
2010-07-20 14:00:00,25.64,25.73,25.62,25.72,305200.0,25.64,25.73,25.62,25.72,305200.0
2010-07-20 14:10:00,25.73,25.81,25.72,25.78,287700.0,25.73,25.81,25.72,25.78,287700.0
2010-07-20 14:20:00,25.78,25.9,25.72,25.88,271000.0,25.78,25.9,25.72,25.88,271000.0
2010-07-20 14:30:00,25.88,25.92,25.85,25.91,116000.0,25.88,25.92,25.85,25.91,116000.0
2010-07-20 14:40:00,25.9,26.0,25.89,25.99,285000.0,25.9,26.0,25.89,25.99,285000.0
2010-07-20 14:50:00,25.99,26.05,25.96,25.97,135500.0,25.99,26.05,25.96,25.97,135500.0
2010-07-20 15:00:00,25.98,26.08,25.95,26.06,119000.0,25.98,26.08,25.95,26.06,119000.0
2010-07-20 15:10:00,26.05,26.17,26.04,26.15,176300.0,26.05,26.17,26.04,26.15,176300.0
2010-07-20 15:20:00,26.14,26.35,26.14,26.32,447200.0,26.14,26.35,26.14,26.32,447200.0
2010-07-20 15:30:00,26.32,26.54,26.32,26.52,653500.0,26.32,26.54,26.32,26.52,653500.0
2010-07-20 15:40:00,26.52,26.63,26.49,26.63,676600.0,26.52,26.63,26.49,26.63,676600.0
2010-07-20 15:50:00,26.62,26.67,26.54,26.62,654600.0,26.62,26.67,26.54,26.62,654600.0
2010-07-21 09:30:00,26.63,27.11,26.63,26.93,371900.0,26.63,27.11,26.63,26.93,371900.0
2010-07-21 09:40:00,26.9,27.0,26.73,26.79,276000.0,26.9,27.0,26.73,26.79,276000.0
2010-07-21 09:50:00,26.78,26.81,26.61,26.65,170400.0,26.78,26.81,26.61,26.65,170400.0
2010-07-21 10:00:00,26.65,26.66,26.41,26.49,106000.0,26.65,26.66,26.41,26.49,106000.0
2010-07-21 10:10:00,26.49,26.75,26.49,26.68,94300.0,26.49,26.75,26.49,26.68,94300.0
2010-07-21 10:20:00,26.69,26.73,26.62,26.71,59800.0,26.69,26.73,26.62,26.71,59800.0
2010-07-21 10:30:00,26.71,26.73,26.64,26.65,61600.0,26.71,26.73,26.64,26.65,61600.0
2010-07-21 10:40:00,26.64,26.68,26.59,26.68,56700.0,26.64,26.68,26.59,26.68,56700.0
2010-07-21 10:50:00,26.69,26.75,26.65,26.67,41400.0,26.69,26.75,26.65,26.67,41400.0
2010-07-21 11:00:00,26.68,26.68,26.53,26.54,85600.0,26.68,26.68,26.53,26.54,85600.0
2010-07-21 11:10:00,26.54,26.55,26.43,26.5,74200.0,26.54,26.55,26.43,26.5,74200.0
2010-07-21 11:20:00,26.5,26.55,26.5,26.54,289600.0,26.5,26.55,26.5,26.54,289600.0
2010-07-21 11:30:00,26.54,26.6,26.5,26.6,62100.0,26.54,26.6,26.5,26.6,62100.0
2010-07-21 11:40:00,26.6,26.63,26.59,26.59,38400.0,26.6,26.63,26.59,26.59,38400.0
2010-07-21 11:50:00,26.6,26.69,26.6,26.68,30900.0,26.6,26.69,26.6,26.68,30900.0
2010-07-21 12:00:00,26.68,26.72,26.67,26.7,69000.0,26.68,26.72,26.67,26.7,69000.0
2010-07-21 12:10:00,26.7,26.8,26.7,26.77,65400.0,26.7,26.8,26.7,26.77,65400.0
2010-07-21 12:20:00,26.77,26.87,26.76,26.87,60900.0,26.77,26.87,26.76,26.87,60900.0
2010-07-21 12:30:00,26.88,26.97,26.88,26.97,87700.0,26.88,26.97,26.88,26.97,87700.0
2010-07-21 12:40:00,26.95,26.96,26.83,26.88,65600.0,26.95,26.96,26.83,26.88,65600.0
2010-07-21 12:50:00,26.88,26.88,26.79,26.81,36100.0,26.88,26.88,26.79,26.81,36100.0
2010-07-21 13:00:00,26.81,27.01,26.8,27.0,132100.0,26.81,27.01,26.8,27.0,132100.0
2010-07-21 13:10:00,27.0,27.05,27.0,27.0,75700.0,27.0,27.05,27.0,27.0,75700.0
2010-07-21 13:20:00,27.0,27.07,27.0,27.07,103300.0,27.0,27.07,27.0,27.07,103300.0
2010-07-21 13:30:00,27.07,27.12,27.04,27.05,89400.0,27.07,27.12,27.04,27.05,89400.0
2010-07-21 13:40:00,27.05,27.1,27.02,27.09,78500.0,27.05,27.1,27.02,27.09,78500.0
2010-07-21 13:50:00,27.1,27.23,27.09,27.15,139800.0,27.1,27.23,27.09,27.15,139800.0
2010-07-21 14:00:00,27.15,27.17,27.0,27.02,267800.0,27.15,27.17,27.0,27.02,267800.0
2010-07-21 14:10:00,27.02,27.02,26.8,26.81,324100.0,27.02,27.02,26.8,26.81,324100.0
2010-07-21 14:20:00,26.81,26.84,26.75,26.79,160200.0,26.81,26.84,26.75,26.79,160200.0
2010-07-21 14:30:00,26.78,26.79,26.63,26.73,380600.0,26.78,26.79,26.63,26.73,380600.0
2010-07-21 14:40:00,26.73,26.81,26.72,26.77,167800.0,26.73,26.81,26.72,26.77,167800.0
2010-07-21 14:50:00,26.77,26.81,26.66,26.69,222400.0,26.77,26.81,26.66,26.69,222400.0
2010-07-21 15:00:00,26.68,26.72,26.64,26.71,177200.0,26.68,26.72,26.64,26.71,177200.0
2010-07-21 15:10:00,26.71,26.79,26.61,26.62,148800.0,26.71,26.79,26.61,26.62,148800.0
2010-07-21 15:20:00,26.61,26.68,26.58,26.6,209600.0,26.61,26.68,26.58,26.6,209600.0
2010-07-21 15:30:00,26.59,26.68,26.57,26.64,201600.0,26.59,26.68,26.57,26.64,201600.0
2010-07-21 15:40:00,26.63,26.72,26.6,26.65,319400.0,26.63,26.72,26.6,26.65,319400.0
2010-07-21 15:50:00,26.65,26.7,26.53,26.57,497600.0,26.65,26.7,26.53,26.57,497600.0
2010-07-22 09:30:00,26.88,27.48,26.8,27.47,148800.0,26.88,27.48,26.8,27.47,148800.0
2010-07-22 09:40:00,27.48,27.94,27.47,27.93,327600.0,27.48,27.94,27.47,27.93,327600.0
2010-07-22 09:50:00,27.93,28.0,27.8,27.98,474700.0,27.93,28.0,27.8,27.98,474700.0
2010-07-22 10:00:00,27.99,28.31,27.99,28.25,415900.0,27.99,28.31,27.99,28.25,415900.0
2010-07-22 10:10:00,28.25,28.34,28.22,28.29,316400.0,28.25,28.34,28.22,28.29,316400.0
2010-07-22 10:20:00,28.28,28.37,28.24,28.32,352800.0,28.28,28.37,28.24,28.32,352800.0
2010-07-22 10:30:00,28.32,28.33,28.27,28.3,282800.0,28.32,28.33,28.27,28.3,282800.0
2010-07-22 10:40:00,28.3,28.36,28.29,28.31,295800.0,28.3,28.36,28.29,28.31,295800.0
2010-07-22 10:50:00,28.31,28.36,28.2,28.21,195000.0,28.31,28.36,28.2,28.21,195000.0
2010-07-22 11:00:00,28.22,28.22,28.07,28.07,121700.0,28.22,28.22,28.07,28.07,121700.0
2010-07-22 11:10:00,28.08,28.14,28.06,28.08,92600.0,28.08,28.14,28.06,28.08,92600.0
2010-07-22 11:20:00,28.09,28.11,28.03,28.03,80700.0,28.09,28.11,28.03,28.03,80700.0
2010-07-22 11:30:00,28.03,28.07,27.93,27.93,133200.0,28.03,28.07,27.93,27.93,133200.0
2010-07-22 11:40:00,27.93,27.93,27.9,27.9,79200.0,27.93,27.93,27.9,27.9,79200.0
2010-07-22 11:50:00,27.9,27.9,27.62,27.66,441600.0,27.9,27.9,27.62,27.66,441600.0
2010-07-22 12:00:00,27.66,27.76,27.63,27.66,77900.0,27.66,27.76,27.63,27.66,77900.0
2010-07-22 12:10:00,27.67,27.74,27.63,27.71,65700.0,27.67,27.74,27.63,27.71,65700.0
2010-07-22 12:20:00,27.7,27.78,27.67,27.78,70800.0,27.7,27.78,27.67,27.78,70800.0
2010-07-22 12:30:00,27.77,27.8,27.74,27.79,52800.0,27.77,27.8,27.74,27.79,52800.0
2010-07-22 12:40:00,27.79,27.82,27.76,27.79,40700.0,27.79,27.82,27.76,27.79,40700.0
2010-07-22 12:50:00,27.79,27.83,27.76,27.81,40000.0,27.79,27.83,27.76,27.81,40000.0
2010-07-22 13:00:00,27.81,27.82,27.78,27.8,25000.0,27.81,27.82,27.78,27.8,25000.0
2010-07-22 13:10:00,27.8,27.85,27.79,27.82,36000.0,27.8,27.85,27.79,27.82,36000.0
2010-07-22 13:20:00,27.82,27.83,27.75,27.75,19400.0,27.82,27.83,27.75,27.75,19400.0
2010-07-22 13:30:00,27.76,27.79,27.73,27.78,50900.0,27.76,27.79,27.73,27.78,50900.0
2010-07-22 13:40:00,27.78,27.81,27.78,27.81,40300.0,27.78,27.81,27.78,27.81,40300.0
2010-07-22 13:50:00,27.81,27.82,27.77,27.81,47300.0,27.81,27.82,27.77,27.81,47300.0
2010-07-22 14:00:00,27.81,27.87,27.8,27.85,29500.0,27.81,27.87,27.8,27.85,29500.0
2010-07-22 14:10:00,27.85,27.88,27.81,27.82,36700.0,27.85,27.88,27.81,27.82,36700.0
2010-07-22 14:20:00,27.82,27.88,27.8,27.88,25900.0,27.82,27.88,27.8,27.88,25900.0
2010-07-22 14:30:00,27.88,27.9,27.84,27.87,103200.0,27.88,27.9,27.84,27.87,103200.0
2010-07-22 14:40:00,27.86,27.91,27.79,27.89,132300.0,27.86,27.91,27.79,27.89,132300.0
2010-07-22 14:50:00,27.9,28.03,27.89,28.03,178900.0,27.9,28.03,27.89,28.03,178900.0
2010-07-22 15:00:00,28.03,28.03,27.97,28.0,151500.0,28.03,28.03,27.97,28.0,151500.0
2010-07-22 15:10:00,28.0,28.22,27.99,28.21,278800.0,28.0,28.22,27.99,28.21,278800.0
2010-07-22 15:20:00,28.21,28.32,28.2,28.31,298400.0,28.21,28.32,28.2,28.31,298400.0
2010-07-22 15:30:00,28.31,28.34,28.02,28.05,471700.0,28.31,28.34,28.02,28.05,471700.0
2010-07-22 15:40:00,28.05,28.05,27.97,28.05,568000.0,28.05,28.05,27.97,28.05,568000.0
2010-07-22 15:50:00,28.04,28.09,28.0,28.03,357900.0,28.04,28.09,28.0,28.03,357900.0
2010-07-23 09:30:00,27.98,28.09,27.84,28.05,60200.0,27.98,28.09,27.84,28.05,60200.0
2010-07-23 09:40:00,28.06,28.1,27.96,27.98,59900.0,28.06,28.1,27.96,27.98,59900.0
2010-07-23 09:50:00,27.96,27.98,27.84,27.84,47700.0,27.96,27.98,27.84,27.84,47700.0
2010-07-23 10:00:00,27.85,28.01,27.82,28.01,96900.0,27.85,28.01,27.82,28.01,96900.0
2010-07-23 10:10:00,28.01,28.04,27.93,28.01,79100.0,28.01,28.04,27.93,28.01,79100.0
2010-07-23 10:20:00,28.02,28.1,27.96,28.06,44700.0,28.02,28.1,27.96,28.06,44700.0
2010-07-23 10:30:00,28.07,28.17,28.06,28.08,54300.0,28.07,28.17,28.06,28.08,54300.0
2010-07-23 10:40:00,28.09,28.18,28.09,28.15,34300.0,28.09,28.18,28.09,28.15,34300.0
2010-07-23 10:50:00,28.15,28.16,28.06,28.06,38600.0,28.15,28.16,28.06,28.06,38600.0
2010-07-23 11:00:00,28.07,28.15,28.05,28.11,26200.0,28.07,28.15,28.05,28.11,26200.0
2010-07-23 11:10:00,28.11,28.13,28.03,28.05,34100.0,28.11,28.13,28.03,28.05,34100.0
2010-07-23 11:20:00,28.05,28.11,28.0,28.11,48100.0,28.05,28.11,28.0,28.11,48100.0
2010-07-23 11:30:00,28.1,28.25,28.1,28.25,53800.0,28.1,28.25,28.1,28.25,53800.0
2010-07-23 11:40:00,28.25,28.35,28.18,28.35,88700.0,28.25,28.35,28.18,28.35,88700.0
2010-07-23 11:50:00,28.35,28.39,28.25,28.3,42700.0,28.35,28.39,28.25,28.3,42700.0
2010-07-23 12:00:00,28.31,28.41,28.21,28.24,133400.0,28.31,28.41,28.21,28.24,133400.0
2010-07-23 12:10:00,28.24,28.3,28.15,28.27,62400.0,28.24,28.3,28.15,28.27,62400.0
2010-07-23 12:20:00,28.29,28.36,28.24,28.32,65400.0,28.29,28.36,28.24,28.32,65400.0
2010-07-23 12:30:00,28.31,28.33,28.19,28.25,44400.0,28.31,28.33,28.19,28.25,44400.0
2010-07-23 12:40:00,28.24,28.25,28.09,28.17,215500.0,28.24,28.25,28.09,28.17,215500.0
2010-07-23 12:50:00,28.17,28.29,28.17,28.28,26100.0,28.17,28.29,28.17,28.28,26100.0
2010-07-23 13:00:00,28.29,28.29,28.15,28.2,21700.0,28.29,28.29,28.15,28.2,21700.0
2010-07-23 13:10:00,28.2,28.39,28.18,28.36,39200.0,28.2,28.39,28.18,28.36,39200.0
2010-07-23 13:20:00,28.36,28.59,28.34,28.58,177300.0,28.36,28.59,28.34,28.58,177300.0
2010-07-23 13:30:00,28.58,28.66,28.54,28.62,92700.0,28.58,28.66,28.54,28.62,92700.0
2010-07-23 13:40:00,28.62,28.65,28.54,28.57,56900.0,28.62,28.65,28.54,28.57,56900.0
2010-07-23 13:50:00,28.58,28.69,28.57,28.62,66400.0,28.58,28.69,28.57,28.62,66400.0
2010-07-23 14:00:00,28.62,28.69,28.59,28.64,74600.0,28.62,28.69,28.59,28.64,74600.0
2010-07-23 14:10:00,28.63,28.66,28.57,28.6,29000.0,28.63,28.66,28.57,28.6,29000.0
2010-07-23 14:20:00,28.6,28.6,28.5,28.55,53200.0,28.6,28.6,28.5,28.55,53200.0
2010-07-23 14:30:00,28.54,28.55,28.5,28.52,143800.0,28.54,28.55,28.5,28.52,143800.0
2010-07-23 14:40:00,28.53,28.58,28.5,28.58,60400.0,28.53,28.58,28.5,28.58,60400.0
2010-07-23 14:50:00,28.58,28.64,28.53,28.55,76000.0,28.58,28.64,28.53,28.55,76000.0
2010-07-23 15:00:00,28.55,28.57,28.49,28.57,125100.0,28.55,28.57,28.49,28.57,125100.0
2010-07-23 15:10:00,28.57,28.57,28.48,28.56,87700.0,28.57,28.57,28.48,28.56,87700.0
2010-07-23 15:20:00,28.56,28.58,28.5,28.55,74900.0,28.56,28.58,28.5,28.55,74900.0
2010-07-23 15:30:00,28.55,28.67,28.52,28.58,248400.0,28.55,28.67,28.52,28.58,248400.0
2010-07-23 15:40:00,28.58,28.78,28.55,28.78,458500.0,28.58,28.78,28.55,28.78,458500.0
2010-07-23 15:50:00,28.77,28.89,28.74,28.87,544000.0,28.77,28.89,28.74,28.87,544000.0
2010-07-26 09:30:00,28.72,28.93,28.72,28.84,66200.0,28.72,28.93,28.72,28.84,66200.0
2010-07-26 09:40:00,28.84,28.85,28.76,28.81,59500.0,28.84,28.85,28.76,28.81,59500.0
2010-07-26 09:50:00,28.8,28.88,28.74,28.88,63800.0,28.8,28.88,28.74,28.88,63800.0
2010-07-26 10:00:00,28.89,29.26,28.89,29.24,228700.0,28.89,29.26,28.89,29.24,228700.0
2010-07-26 10:10:00,29.25,29.41,29.23,29.23,144400.0,29.25,29.41,29.23,29.23,144400.0
2010-07-26 10:20:00,29.23,29.26,29.12,29.25,54900.0,29.23,29.26,29.12,29.25,54900.0
2010-07-26 10:30:00,29.25,29.44,29.22,29.44,147300.0,29.25,29.44,29.22,29.44,147300.0
2010-07-26 10:40:00,29.44,29.6,29.39,29.59,196700.0,29.44,29.6,29.39,29.59,196700.0
2010-07-26 10:50:00,29.59,29.63,29.52,29.63,121300.0,29.59,29.63,29.52,29.63,121300.0
2010-07-26 11:00:00,29.64,29.74,29.62,29.66,149500.0,29.64,29.74,29.62,29.66,149500.0
2010-07-26 11:10:00,29.67,29.83,29.6,29.82,182400.0,29.67,29.83,29.6,29.82,182400.0
2010-07-26 11:20:00,29.82,29.84,29.63,29.64,140000.0,29.82,29.84,29.63,29.64,140000.0
2010-07-26 11:30:00,29.63,29.64,29.52,29.56,156000.0,29.63,29.64,29.52,29.56,156000.0
2010-07-26 11:40:00,29.55,29.55,29.47,29.51,103700.0,29.55,29.55,29.47,29.51,103700.0
2010-07-26 11:50:00,29.5,29.51,29.41,29.41,69300.0,29.5,29.51,29.41,29.41,69300.0
2010-07-26 12:00:00,29.42,29.47,29.4,29.46,50800.0,29.42,29.47,29.4,29.46,50800.0
2010-07-26 12:10:00,29.47,29.47,29.38,29.41,40100.0,29.47,29.47,29.38,29.41,40100.0
2010-07-26 12:20:00,29.41,29.45,29.41,29.45,28500.0,29.41,29.45,29.41,29.45,28500.0
2010-07-26 12:30:00,29.44,29.47,29.34,29.39,42300.0,29.44,29.47,29.34,29.39,42300.0
2010-07-26 12:40:00,29.4,29.4,29.31,29.36,46600.0,29.4,29.4,29.31,29.36,46600.0
2010-07-26 12:50:00,29.36,29.4,29.33,29.38,45600.0,29.36,29.4,29.33,29.38,45600.0
2010-07-26 13:00:00,29.38,29.4,29.29,29.32,35600.0,29.38,29.4,29.29,29.32,35600.0
2010-07-26 13:10:00,29.32,29.42,29.31,29.4,50100.0,29.32,29.42,29.31,29.4,50100.0
2010-07-26 13:20:00,29.4,29.43,29.4,29.43,41700.0,29.4,29.43,29.4,29.43,41700.0
2010-07-26 13:30:00,29.43,29.48,29.39,29.4,75500.0,29.43,29.48,29.39,29.4,75500.0
2010-07-26 13:40:00,29.41,29.49,29.4,29.46,25400.0,29.41,29.49,29.4,29.46,25400.0
2010-07-26 13:50:00,29.47,29.47,29.41,29.42,24800.0,29.47,29.47,29.41,29.42,24800.0
2010-07-26 14:00:00,29.42,29.44,29.4,29.4,19100.0,29.42,29.44,29.4,29.4,19100.0
2010-07-26 14:10:00,29.4,29.45,29.39,29.45,30900.0,29.4,29.45,29.39,29.45,30900.0
2010-07-26 14:20:00,29.45,29.45,29.39,29.41,78300.0,29.45,29.45,29.39,29.41,78300.0
2010-07-26 14:30:00,29.4,29.43,29.38,29.41,121100.0,29.4,29.43,29.38,29.41,121100.0
2010-07-26 14:40:00,29.41,29.46,29.4,29.43,59300.0,29.41,29.46,29.4,29.43,59300.0
2010-07-26 14:50:00,29.44,29.48,29.4,29.44,87500.0,29.44,29.48,29.4,29.44,87500.0
2010-07-26 15:00:00,29.45,29.53,29.42,29.52,70400.0,29.45,29.53,29.42,29.52,70400.0
2010-07-26 15:10:00,29.51,29.57,29.51,29.57,106100.0,29.51,29.57,29.51,29.57,106100.0
2010-07-26 15:20:00,29.56,29.68,29.55,29.66,107000.0,29.56,29.68,29.55,29.66,107000.0
2010-07-26 15:30:00,29.66,29.67,29.62,29.62,183500.0,29.66,29.67,29.62,29.62,183500.0
2010-07-26 15:40:00,29.63,29.69,29.61,29.69,179400.0,29.63,29.69,29.61,29.69,179400.0
2010-07-26 15:50:00,29.69,29.75,29.68,29.74,302600.0,29.69,29.75,29.68,29.74,302600.0
2010-07-27 09:30:00,29.72,29.75,29.58,29.68,143400.0,29.72,29.75,29.58,29.68,143400.0
2010-07-27 09:40:00,29.67,29.67,29.44,29.48,132400.0,29.67,29.67,29.44,29.48,132400.0
2010-07-27 09:50:00,29.48,29.56,29.44,29.45,121600.0,29.48,29.56,29.44,29.45,121600.0
2010-07-27 10:00:00,29.44,29.61,29.19,29.19,203900.0,29.44,29.61,29.19,29.19,203900.0
2010-07-27 10:10:00,29.2,29.26,29.14,29.24,101100.0,29.2,29.26,29.14,29.24,101100.0
2010-07-27 10:20:00,29.25,29.26,29.2,29.26,99800.0,29.25,29.26,29.2,29.26,99800.0
2010-07-27 10:30:00,29.27,29.34,29.22,29.22,74500.0,29.27,29.34,29.22,29.22,74500.0
2010-07-27 10:40:00,29.22,29.39,29.22,29.35,71800.0,29.22,29.39,29.22,29.35,71800.0
2010-07-27 10:50:00,29.35,29.38,29.28,29.33,97300.0,29.35,29.38,29.28,29.33,97300.0
2010-07-27 11:00:00,29.32,29.36,29.27,29.36,134900.0,29.32,29.36,29.27,29.36,134900.0
2010-07-27 11:10:00,29.37,29.37,29.24,29.24,112200.0,29.37,29.37,29.24,29.24,112200.0
2010-07-27 11:20:00,29.23,29.34,29.23,29.33,93300.0,29.23,29.34,29.23,29.33,93300.0
2010-07-27 11:30:00,29.32,29.41,29.32,29.4,30800.0,29.32,29.41,29.32,29.4,30800.0
2010-07-27 11:40:00,29.4,29.41,29.35,29.35,31600.0,29.4,29.41,29.35,29.35,31600.0
2010-07-27 11:50:00,29.36,29.4,29.33,29.37,23200.0,29.36,29.4,29.33,29.37,23200.0
2010-07-27 12:00:00,29.38,29.41,29.33,29.34,34000.0,29.38,29.41,29.33,29.34,34000.0
2010-07-27 12:10:00,29.35,29.46,29.35,29.43,23800.0,29.35,29.46,29.35,29.43,23800.0
2010-07-27 12:20:00,29.43,29.43,29.39,29.4,16000.0,29.43,29.43,29.39,29.4,16000.0
2010-07-27 12:30:00,29.39,29.39,29.34,29.36,21000.0,29.39,29.39,29.34,29.36,21000.0
2010-07-27 12:40:00,29.36,29.41,29.31,29.31,29800.0,29.36,29.41,29.31,29.31,29800.0
2010-07-27 12:50:00,29.3,29.32,29.23,29.25,41400.0,29.3,29.32,29.23,29.25,41400.0
2010-07-27 13:00:00,29.25,29.27,29.2,29.23,38600.0,29.25,29.27,29.2,29.23,38600.0
2010-07-27 13:10:00,29.23,29.25,29.2,29.21,48900.0,29.23,29.25,29.2,29.21,48900.0
2010-07-27 13:20:00,29.21,29.23,29.08,29.08,50100.0,29.21,29.23,29.08,29.08,50100.0
2010-07-27 13:30:00,29.09,29.12,29.08,29.12,27700.0,29.09,29.12,29.08,29.12,27700.0
2010-07-27 13:40:00,29.12,29.22,29.08,29.21,38100.0,29.12,29.22,29.08,29.21,38100.0
2010-07-27 13:50:00,29.21,29.24,29.13,29.19,92200.0,29.21,29.24,29.13,29.19,92200.0
2010-07-27 14:00:00,29.18,29.22,29.13,29.21,34800.0,29.18,29.22,29.13,29.21,34800.0
2010-07-27 14:10:00,29.21,29.32,29.16,29.32,55500.0,29.21,29.32,29.16,29.32,55500.0
2010-07-27 14:20:00,29.31,29.36,29.28,29.33,75700.0,29.31,29.36,29.28,29.33,75700.0
2010-07-27 14:30:00,29.33,29.35,29.27,29.27,34700.0,29.33,29.35,29.27,29.27,34700.0
2010-07-27 14:40:00,29.28,29.3,29.22,29.28,87500.0,29.28,29.3,29.22,29.28,87500.0
2010-07-27 14:50:00,29.28,29.28,29.2,29.25,62700.0,29.28,29.28,29.2,29.25,62700.0
2010-07-27 15:00:00,29.26,29.3,29.24,29.29,53500.0,29.26,29.3,29.24,29.29,53500.0
2010-07-27 15:10:00,29.29,29.31,29.21,29.29,63200.0,29.29,29.31,29.21,29.29,63200.0
2010-07-27 15:20:00,29.29,29.31,29.25,29.27,209400.0,29.29,29.31,29.25,29.27,209400.0
2010-07-27 15:30:00,29.28,29.28,29.16,29.18,150000.0,29.28,29.28,29.16,29.18,150000.0
2010-07-27 15:40:00,29.18,29.2,29.11,29.12,206100.0,29.18,29.2,29.11,29.12,206100.0
2010-07-27 15:50:00,29.12,29.19,29.11,29.14,298900.0,29.12,29.19,29.11,29.14,298900.0
2010-07-28 09:30:00,29.11,29.29,29.05,29.19,294300.0,29.11,29.29,29.05,29.19,294300.0
2010-07-28 09:40:00,29.17,29.23,29.13,29.19,89200.0,29.17,29.23,29.13,29.19,89200.0
2010-07-28 09:50:00,29.2,29.29,29.18,29.24,56400.0,29.2,29.29,29.18,29.24,56400.0
2010-07-28 10:00:00,29.24,29.28,29.06,29.06,140600.0,29.24,29.28,29.06,29.06,140600.0
2010-07-28 10:10:00,29.06,29.06,28.97,29.05,66000.0,29.06,29.06,28.97,29.05,66000.0
2010-07-28 10:20:00,29.05,29.06,28.98,29.05,32600.0,29.05,29.06,28.98,29.05,32600.0
2010-07-28 10:30:00,29.05,29.05,28.95,28.98,46500.0,29.05,29.05,28.95,28.98,46500.0
2010-07-28 10:40:00,28.97,29.06,28.97,29.01,32400.0,28.97,29.06,28.97,29.01,32400.0
2010-07-28 10:50:00,29.01,29.01,28.96,28.99,27900.0,29.01,29.01,28.96,28.99,27900.0
2010-07-28 11:00:00,28.99,29.03,28.91,28.91,37600.0,28.99,29.03,28.91,28.91,37600.0
2010-07-28 11:10:00,28.92,28.97,28.89,28.91,35500.0,28.92,28.97,28.89,28.91,35500.0
2010-07-28 11:20:00,28.91,29.05,28.89,29.02,30400.0,28.91,29.05,28.89,29.02,30400.0
2010-07-28 11:30:00,29.01,29.1,28.98,29.08,39200.0,29.01,29.1,28.98,29.08,39200.0
2010-07-28 11:40:00,29.07,29.07,29.0,29.0,26400.0,29.07,29.07,29.0,29.0,26400.0
2010-07-28 11:50:00,28.99,29.07,28.98,29.03,26400.0,28.99,29.07,28.98,29.03,26400.0
2010-07-28 12:00:00,29.04,29.09,28.99,29.0,89600.0,29.04,29.09,28.99,29.0,89600.0
2010-07-28 12:10:00,28.99,29.01,28.98,28.99,55000.0,28.99,29.01,28.98,28.99,55000.0
2010-07-28 12:20:00,28.99,29.0,28.94,28.94,20600.0,28.99,29.0,28.94,28.94,20600.0
2010-07-28 12:30:00,28.95,28.97,28.92,28.96,20100.0,28.95,28.97,28.92,28.96,20100.0
2010-07-28 12:40:00,28.96,28.98,28.91,28.91,18100.0,28.96,28.98,28.91,28.91,18100.0
2010-07-28 12:50:00,28.91,28.97,28.88,28.89,94400.0,28.91,28.97,28.88,28.89,94400.0
2010-07-28 13:00:00,28.89,28.92,28.82,28.85,98200.0,28.89,28.92,28.82,28.85,98200.0
2010-07-28 13:10:00,28.86,28.87,28.81,28.83,80600.0,28.86,28.87,28.81,28.83,80600.0
2010-07-28 13:20:00,28.82,28.82,28.66,28.68,154500.0,28.82,28.82,28.66,28.68,154500.0
2010-07-28 13:30:00,28.68,28.7,28.63,28.68,140200.0,28.68,28.7,28.63,28.68,140200.0
2010-07-28 13:40:00,28.69,28.73,28.68,28.72,51500.0,28.69,28.73,28.68,28.72,51500.0
2010-07-28 13:50:00,28.73,28.76,28.71,28.73,31400.0,28.73,28.76,28.71,28.73,31400.0
2010-07-28 14:00:00,28.72,28.77,28.65,28.75,106300.0,28.72,28.77,28.65,28.75,106300.0
2010-07-28 14:10:00,28.74,28.76,28.61,28.61,82300.0,28.74,28.76,28.61,28.61,82300.0
2010-07-28 14:20:00,28.61,28.65,28.58,28.63,71600.0,28.61,28.65,28.58,28.63,71600.0
2010-07-28 14:30:00,28.63,28.66,28.62,28.65,62300.0,28.63,28.66,28.62,28.65,62300.0
2010-07-28 14:40:00,28.64,28.65,28.54,28.55,69400.0,28.64,28.65,28.54,28.55,69400.0
2010-07-28 14:50:00,28.55,28.62,28.55,28.58,66700.0,28.55,28.62,28.55,28.58,66700.0
2010-07-28 15:00:00,28.58,28.6,28.45,28.46,141800.0,28.58,28.6,28.45,28.46,141800.0
2010-07-28 15:10:00,28.46,28.48,28.41,28.46,209800.0,28.46,28.48,28.41,28.46,209800.0
2010-07-28 15:20:00,28.47,28.54,28.45,28.52,278500.0,28.47,28.54,28.45,28.52,278500.0
2010-07-28 15:30:00,28.51,28.67,28.51,28.66,419900.0,28.51,28.67,28.51,28.66,419900.0
2010-07-28 15:40:00,28.67,28.71,28.66,28.67,197700.0,28.67,28.71,28.66,28.67,197700.0
2010-07-28 15:50:00,28.67,28.74,28.63,28.71,352400.0,28.67,28.74,28.63,28.71,352400.0
2010-07-29 09:30:00,28.84,29.37,28.68,29.31,301100.0,28.84,29.37,28.68,29.31,301100.0
2010-07-29 09:40:00,29.31,29.32,28.96,28.99,73400.0,29.31,29.32,28.96,28.99,73400.0
2010-07-29 09:50:00,28.99,29.02,28.92,28.97,27400.0,28.99,29.02,28.92,28.97,27400.0
2010-07-29 10:00:00,28.98,28.98,28.8,28.88,29000.0,28.98,28.98,28.8,28.88,29000.0
2010-07-29 10:10:00,28.89,29.01,28.89,28.97,47200.0,28.89,29.01,28.89,28.97,47200.0
2010-07-29 10:20:00,28.97,28.97,28.82,28.92,62000.0,28.97,28.97,28.82,28.92,62000.0
2010-07-29 10:30:00,28.91,28.98,28.87,28.93,52700.0,28.91,28.98,28.87,28.93,52700.0
2010-07-29 10:40:00,28.93,28.98,28.84,28.97,64300.0,28.93,28.98,28.84,28.97,64300.0
2010-07-29 10:50:00,28.98,29.05,28.95,29.0,78600.0,28.98,29.05,28.95,29.0,78600.0
2010-07-29 11:00:00,28.99,29.0,28.87,28.92,69100.0,28.99,29.0,28.87,28.92,69100.0
2010-07-29 11:10:00,28.92,28.97,28.72,28.75,112300.0,28.92,28.97,28.72,28.75,112300.0
2010-07-29 11:20:00,28.74,28.76,28.59,28.61,61600.0,28.74,28.76,28.59,28.61,61600.0
2010-07-29 11:30:00,28.6,28.6,28.45,28.59,56300.0,28.6,28.6,28.45,28.59,56300.0
2010-07-29 11:40:00,28.59,28.61,28.53,28.56,37500.0,28.59,28.61,28.53,28.56,37500.0
2010-07-29 11:50:00,28.56,28.62,28.49,28.59,61200.0,28.56,28.62,28.49,28.59,61200.0
2010-07-29 12:00:00,28.59,28.59,28.4,28.52,68600.0,28.59,28.59,28.4,28.52,68600.0
2010-07-29 12:10:00,28.51,28.53,28.49,28.5,109500.0,28.51,28.53,28.49,28.5,109500.0
2010-07-29 12:20:00,28.5,28.57,28.49,28.5,68800.0,28.5,28.57,28.49,28.5,68800.0
2010-07-29 12:30:00,28.5,28.56,28.48,28.48,125400.0,28.5,28.56,28.48,28.48,125400.0
2010-07-29 12:40:00,28.48,28.52,28.46,28.52,69200.0,28.48,28.52,28.46,28.52,69200.0
2010-07-29 12:50:00,28.52,28.66,28.52,28.65,119500.0,28.52,28.66,28.52,28.65,119500.0
2010-07-29 13:00:00,28.65,28.72,28.62,28.71,42100.0,28.65,28.72,28.62,28.71,42100.0
2010-07-29 13:10:00,28.72,28.82,28.67,28.8,108700.0,28.72,28.82,28.67,28.8,108700.0
2010-07-29 13:20:00,28.8,28.88,28.79,28.88,48700.0,28.8,28.88,28.79,28.88,48700.0
2010-07-29 13:30:00,28.87,29.04,28.87,29.01,111700.0,28.87,29.04,28.87,29.01,111700.0
2010-07-29 13:40:00,29.0,29.06,28.98,29.03,58000.0,29.0,29.06,28.98,29.03,58000.0
2010-07-29 13:50:00,29.04,29.08,29.01,29.04,64800.0,29.04,29.08,29.01,29.04,64800.0
2010-07-29 14:00:00,29.04,29.08,29.03,29.04,105800.0,29.04,29.08,29.03,29.04,105800.0
2010-07-29 14:10:00,29.04,29.17,29.04,29.16,140900.0,29.04,29.17,29.04,29.16,140900.0
2010-07-29 14:20:00,29.17,29.27,29.17,29.26,109800.0,29.17,29.27,29.17,29.26,109800.0
2010-07-29 14:30:00,29.26,29.36,29.24,29.34,96400.0,29.26,29.36,29.24,29.34,96400.0
2010-07-29 14:40:00,29.35,29.42,29.32,29.41,75200.0,29.35,29.42,29.32,29.41,75200.0
2010-07-29 14:50:00,29.42,29.45,29.3,29.34,97200.0,29.42,29.45,29.3,29.34,97200.0
2010-07-29 15:00:00,29.34,29.37,29.3,29.3,153000.0,29.34,29.37,29.3,29.3,153000.0
2010-07-29 15:10:00,29.3,29.5,29.29,29.5,198200.0,29.3,29.5,29.29,29.5,198200.0
2010-07-29 15:20:00,29.5,29.54,29.4,29.4,190300.0,29.5,29.54,29.4,29.4,190300.0
2010-07-29 15:30:00,29.4,29.41,29.29,29.3,193700.0,29.4,29.41,29.29,29.3,193700.0
2010-07-29 15:40:00,29.3,29.31,29.21,29.28,226000.0,29.3,29.31,29.21,29.28,226000.0
2010-07-29 15:50:00,29.28,29.28,29.2,29.23,388100.0,29.28,29.28,29.2,29.23,388100.0
2010-07-30 09:30:00,29.2,29.2,28.66,28.67,148500.0,29.2,29.2,28.66,28.67,148500.0
2010-07-30 09:40:00,28.67,28.95,28.66,28.78,85800.0,28.67,28.95,28.66,28.78,85800.0
2010-07-30 09:50:00,28.79,28.84,28.68,28.74,100500.0,28.79,28.84,28.68,28.74,100500.0
2010-07-30 10:00:00,28.74,28.98,28.73,28.9,114900.0,28.74,28.98,28.73,28.9,114900.0
2010-07-30 10:10:00,28.9,28.91,28.69,28.7,179400.0,28.9,28.91,28.69,28.7,179400.0
2010-07-30 10:20:00,28.69,28.75,28.64,28.7,58800.0,28.69,28.75,28.64,28.7,58800.0
2010-07-30 10:30:00,28.71,28.86,28.7,28.82,62800.0,28.71,28.86,28.7,28.82,62800.0
2010-07-30 10:40:00,28.83,29.07,28.83,29.06,73400.0,28.83,29.07,28.83,29.06,73400.0
2010-07-30 10:50:00,29.07,29.11,29.0,29.03,37300.0,29.07,29.11,29.0,29.03,37300.0
2010-07-30 11:00:00,29.02,29.18,28.99,29.18,41500.0,29.02,29.18,28.99,29.18,41500.0
2010-07-30 11:10:00,29.19,29.22,29.18,29.21,72600.0,29.19,29.22,29.18,29.21,72600.0
2010-07-30 11:20:00,29.21,29.23,29.18,29.21,68900.0,29.21,29.23,29.18,29.21,68900.0
2010-07-30 11:30:00,29.22,29.26,29.17,29.25,92100.0,29.22,29.26,29.17,29.25,92100.0
2010-07-30 11:40:00,29.24,29.3,29.21,29.28,43700.0,29.24,29.3,29.21,29.28,43700.0
2010-07-30 11:50:00,29.28,29.36,29.26,29.34,36800.0,29.28,29.36,29.26,29.34,36800.0
2010-07-30 12:00:00,29.35,29.36,29.3,29.35,52400.0,29.35,29.36,29.3,29.35,52400.0
2010-07-30 12:10:00,29.35,29.35,29.25,29.26,37700.0,29.35,29.35,29.25,29.26,37700.0
2010-07-30 12:20:00,29.26,29.29,29.23,29.27,17200.0,29.26,29.29,29.23,29.27,17200.0
2010-07-30 12:30:00,29.26,29.26,29.2,29.22,25900.0,29.26,29.26,29.2,29.22,25900.0
2010-07-30 12:40:00,29.23,29.3,29.22,29.29,27300.0,29.23,29.3,29.22,29.29,27300.0
2010-07-30 12:50:00,29.29,29.34,29.27,29.32,27000.0,29.29,29.34,29.27,29.32,27000.0
2010-07-30 13:00:00,29.32,29.35,29.28,29.29,28100.0,29.32,29.35,29.28,29.29,28100.0
2010-07-30 13:10:00,29.28,29.28,29.19,29.22,52000.0,29.28,29.28,29.19,29.22,52000.0
2010-07-30 13:20:00,29.22,29.22,29.15,29.15,55100.0,29.22,29.22,29.15,29.15,55100.0
2010-07-30 13:30:00,29.15,29.15,29.06,29.1,39500.0,29.15,29.15,29.06,29.1,39500.0
2010-07-30 13:40:00,29.1,29.15,29.1,29.11,37500.0,29.1,29.15,29.1,29.11,37500.0
2010-07-30 13:50:00,29.11,29.12,29.02,29.03,43100.0,29.11,29.12,29.02,29.03,43100.0
2010-07-30 14:00:00,29.03,29.11,29.03,29.11,62100.0,29.03,29.11,29.03,29.11,62100.0
2010-07-30 14:10:00,29.11,29.29,29.11,29.28,85600.0,29.11,29.29,29.11,29.28,85600.0
2010-07-30 14:20:00,29.28,29.34,29.26,29.33,42800.0,29.28,29.34,29.26,29.33,42800.0
2010-07-30 14:30:00,29.33,29.33,29.27,29.28,29500.0,29.33,29.33,29.27,29.28,29500.0
2010-07-30 14:40:00,29.28,29.41,29.26,29.35,95500.0,29.28,29.41,29.26,29.35,95500.0
2010-07-30 14:50:00,29.33,29.39,29.3,29.34,119900.0,29.33,29.39,29.3,29.34,119900.0
2010-07-30 15:00:00,29.34,29.42,29.32,29.41,91900.0,29.34,29.42,29.32,29.41,91900.0
2010-07-30 15:10:00,29.41,29.58,29.41,29.56,162000.0,29.41,29.58,29.41,29.56,162000.0
2010-07-30 15:20:00,29.57,29.69,29.57,29.62,163200.0,29.57,29.69,29.57,29.62,163200.0
2010-07-30 15:30:00,29.63,29.66,29.58,29.62,218100.0,29.63,29.66,29.58,29.62,218100.0
2010-07-30 15:40:00,29.63,29.73,29.61,29.64,146100.0,29.63,29.73,29.61,29.64,146100.0
2010-07-30 15:50:00,29.64,29.64,29.54,29.55,493500.0,29.64,29.64,29.54,29.55,493500.0
2010-08-02 09:30:00,30.0,30.11,29.64,30.07,161900.0,30.0,30.11,29.64,30.07,161900.0
2010-08-02 09:40:00,30.07,30.29,29.95,30.27,107200.0,30.07,30.29,29.95,30.27,107200.0
2010-08-02 09:50:00,30.27,30.32,30.22,30.26,99100.0,30.27,30.32,30.22,30.26,99100.0
2010-08-02 10:00:00,30.27,30.59,30.27,30.53,371600.0,30.27,30.59,30.27,30.53,371600.0
2010-08-02 10:10:00,30.53,30.72,30.5,30.65,125500.0,30.53,30.72,30.5,30.65,125500.0
2010-08-02 10:20:00,30.65,30.83,30.64,30.75,92300.0,30.65,30.83,30.64,30.75,92300.0
2010-08-02 10:30:00,30.75,30.77,30.67,30.73,80600.0,30.75,30.77,30.67,30.73,80600.0
2010-08-02 10:40:00,30.72,30.86,30.68,30.84,60800.0,30.72,30.86,30.68,30.84,60800.0
2010-08-02 10:50:00,30.85,30.92,30.83,30.88,59500.0,30.85,30.92,30.83,30.88,59500.0
2010-08-02 11:00:00,30.88,30.94,30.84,30.94,50100.0,30.88,30.94,30.84,30.94,50100.0
2010-08-02 11:10:00,30.93,31.0,30.92,30.98,84500.0,30.93,31.0,30.92,30.98,84500.0
2010-08-02 11:20:00,30.99,30.99,30.95,30.97,64200.0,30.99,30.99,30.95,30.97,64200.0
2010-08-02 11:30:00,30.98,31.06,30.94,30.95,93800.0,30.98,31.06,30.94,30.95,93800.0
2010-08-02 11:40:00,30.94,31.0,30.91,30.95,51200.0,30.94,31.0,30.91,30.95,51200.0
2010-08-02 11:50:00,30.95,31.0,30.92,31.0,54800.0,30.95,31.0,30.92,31.0,54800.0
2010-08-02 12:00:00,31.0,31.0,30.87,30.88,29800.0,31.0,31.0,30.87,30.88,29800.0
2010-08-02 12:10:00,30.87,30.89,30.8,30.83,34700.0,30.87,30.89,30.8,30.83,34700.0
2010-08-02 12:20:00,30.83,30.83,30.7,30.71,35200.0,30.83,30.83,30.7,30.71,35200.0
2010-08-02 12:30:00,30.72,30.73,30.64,30.68,46100.0,30.72,30.73,30.64,30.68,46100.0
2010-08-02 12:40:00,30.68,30.72,30.64,30.65,29900.0,30.68,30.72,30.64,30.65,29900.0
2010-08-02 12:50:00,30.64,30.78,30.63,30.7,37400.0,30.64,30.78,30.63,30.7,37400.0
2010-08-02 13:00:00,30.7,30.76,30.7,30.71,28400.0,30.7,30.76,30.7,30.71,28400.0
2010-08-02 13:10:00,30.71,30.75,30.68,30.68,29900.0,30.71,30.75,30.68,30.68,29900.0
2010-08-02 13:20:00,30.69,30.7,30.63,30.64,46800.0,30.69,30.7,30.63,30.64,46800.0
2010-08-02 13:30:00,30.63,30.69,30.58,30.69,79500.0,30.63,30.69,30.58,30.69,79500.0
2010-08-02 13:40:00,30.68,30.72,30.65,30.65,45800.0,30.68,30.72,30.65,30.65,45800.0
2010-08-02 13:50:00,30.64,30.69,30.63,30.65,40000.0,30.64,30.69,30.63,30.65,40000.0
2010-08-02 14:00:00,30.66,30.68,30.63,30.63,48700.0,30.66,30.68,30.63,30.63,48700.0
2010-08-02 14:10:00,30.64,30.71,30.64,30.67,40100.0,30.64,30.71,30.64,30.67,40100.0
2010-08-02 14:20:00,30.67,30.69,30.64,30.66,21800.0,30.67,30.69,30.64,30.66,21800.0
2010-08-02 14:30:00,30.66,30.82,30.66,30.78,51000.0,30.66,30.82,30.66,30.78,51000.0
2010-08-02 14:40:00,30.77,30.83,30.75,30.76,46600.0,30.77,30.83,30.75,30.76,46600.0
2010-08-02 14:50:00,30.76,30.83,30.74,30.82,44200.0,30.76,30.83,30.74,30.82,44200.0
2010-08-02 15:00:00,30.82,30.83,30.76,30.82,44400.0,30.82,30.83,30.76,30.82,44400.0
2010-08-02 15:10:00,30.81,30.85,30.79,30.85,54000.0,30.81,30.85,30.79,30.85,54000.0
2010-08-02 15:20:00,30.85,30.86,30.82,30.82,72800.0,30.85,30.86,30.82,30.82,72800.0
2010-08-02 15:30:00,30.83,30.85,30.77,30.77,89400.0,30.83,30.85,30.77,30.77,89400.0
2010-08-02 15:40:00,30.78,30.82,30.75,30.79,115300.0,30.78,30.82,30.75,30.79,115300.0
2010-08-02 15:50:00,30.78,30.78,30.72,30.74,296300.0,30.78,30.78,30.72,30.74,296300.0
2010-08-03 09:30:00,30.82,30.85,30.54,30.75,55600.0,30.82,30.85,30.54,30.75,55600.0
2010-08-03 09:40:00,30.76,30.79,30.35,30.36,172500.0,30.76,30.79,30.35,30.36,172500.0
2010-08-03 09:50:00,30.36,30.37,30.12,30.18,147200.0,30.36,30.37,30.12,30.18,147200.0
2010-08-03 10:00:00,30.18,30.22,30.03,30.19,151100.0,30.18,30.22,30.03,30.19,151100.0
2010-08-03 10:10:00,30.19,30.38,30.16,30.37,64900.0,30.19,30.38,30.16,30.37,64900.0
2010-08-03 10:20:00,30.38,30.42,30.36,30.38,40700.0,30.38,30.42,30.36,30.38,40700.0
2010-08-03 10:30:00,30.39,30.49,30.36,30.47,80300.0,30.39,30.49,30.36,30.47,80300.0
2010-08-03 10:40:00,30.46,30.68,30.46,30.64,102400.0,30.46,30.68,30.46,30.64,102400.0
2010-08-03 10:50:00,30.64,30.69,30.63,30.68,88600.0,30.64,30.69,30.63,30.68,88600.0
2010-08-03 11:00:00,30.69,30.72,30.66,30.67,72400.0,30.69,30.72,30.66,30.67,72400.0
2010-08-03 11:10:00,30.67,30.74,30.66,30.72,101600.0,30.67,30.74,30.66,30.72,101600.0
2010-08-03 11:20:00,30.72,30.78,30.63,30.64,72500.0,30.72,30.78,30.63,30.64,72500.0
2010-08-03 11:30:00,30.65,30.7,30.61,30.69,70800.0,30.65,30.7,30.61,30.69,70800.0
2010-08-03 11:40:00,30.69,30.75,30.64,30.66,220500.0,30.69,30.75,30.64,30.66,220500.0
2010-08-03 11:50:00,30.64,30.69,30.57,30.58,55600.0,30.64,30.69,30.57,30.58,55600.0
2010-08-03 12:00:00,30.59,30.6,30.49,30.51,78100.0,30.59,30.6,30.49,30.51,78100.0
2010-08-03 12:10:00,30.51,30.51,30.38,30.41,74800.0,30.51,30.51,30.38,30.41,74800.0
2010-08-03 12:20:00,30.41,30.42,30.29,30.35,69000.0,30.41,30.42,30.29,30.35,69000.0
2010-08-03 12:30:00,30.36,30.47,30.35,30.47,55200.0,30.36,30.47,30.35,30.47,55200.0
2010-08-03 12:40:00,30.47,30.49,30.43,30.48,28200.0,30.47,30.49,30.43,30.48,28200.0
2010-08-03 12:50:00,30.48,30.54,30.45,30.45,50700.0,30.48,30.54,30.45,30.45,50700.0
2010-08-03 13:00:00,30.45,30.47,30.33,30.34,38400.0,30.45,30.47,30.33,30.34,38400.0
2010-08-03 13:10:00,30.35,30.45,30.34,30.45,21700.0,30.35,30.45,30.34,30.45,21700.0
2010-08-03 13:20:00,30.46,30.56,30.46,30.55,31400.0,30.46,30.56,30.46,30.55,31400.0
2010-08-03 13:30:00,30.56,30.62,30.56,30.58,38400.0,30.56,30.62,30.56,30.58,38400.0
2010-08-03 13:40:00,30.58,30.6,30.53,30.57,26100.0,30.58,30.6,30.53,30.57,26100.0
2010-08-03 13:50:00,30.57,30.57,30.47,30.47,66600.0,30.57,30.57,30.47,30.47,66600.0
2010-08-03 14:00:00,30.48,30.55,30.48,30.55,29400.0,30.48,30.55,30.48,30.55,29400.0
2010-08-03 14:10:00,30.54,30.55,30.53,30.53,37500.0,30.54,30.55,30.53,30.53,37500.0
2010-08-03 14:20:00,30.54,30.54,30.5,30.54,21500.0,30.54,30.54,30.5,30.54,21500.0
2010-08-03 14:30:00,30.55,30.55,30.46,30.47,43100.0,30.55,30.55,30.46,30.47,43100.0
2010-08-03 14:40:00,30.47,30.5,30.46,30.47,49000.0,30.47,30.5,30.46,30.47,49000.0
2010-08-03 14:50:00,30.48,30.51,30.45,30.49,51000.0,30.48,30.51,30.45,30.49,51000.0
2010-08-03 15:00:00,30.49,30.5,30.45,30.45,60700.0,30.49,30.5,30.45,30.45,60700.0
2010-08-03 15:10:00,30.45,30.49,30.44,30.44,46100.0,30.45,30.49,30.44,30.44,46100.0
2010-08-03 15:20:00,30.44,30.44,30.36,30.37,65100.0,30.44,30.44,30.36,30.37,65100.0
2010-08-03 15:30:00,30.38,30.41,30.38,30.39,114900.0,30.38,30.41,30.38,30.39,114900.0
2010-08-03 15:40:00,30.39,30.43,30.35,30.4,153200.0,30.39,30.43,30.35,30.4,153200.0
2010-08-03 15:50:00,30.4,30.49,30.39,30.49,333100.0,30.4,30.49,30.39,30.49,333100.0
2010-08-04 09:30:00,30.51,30.81,30.51,30.6,115100.0,30.51,30.81,30.51,30.6,115100.0
2010-08-04 09:40:00,30.61,30.81,30.57,30.74,67400.0,30.61,30.81,30.57,30.74,67400.0
2010-08-04 09:50:00,30.73,30.75,30.67,30.71,30100.0,30.73,30.75,30.67,30.71,30100.0
2010-08-04 10:00:00,30.72,30.9,30.72,30.76,78600.0,30.72,30.9,30.72,30.76,78600.0
2010-08-04 10:10:00,30.75,30.75,30.49,30.51,65100.0,30.75,30.75,30.49,30.51,65100.0
2010-08-04 10:20:00,30.5,30.56,30.46,30.51,57100.0,30.5,30.56,30.46,30.51,57100.0
2010-08-04 10:30:00,30.53,30.65,30.53,30.64,56500.0,30.53,30.65,30.53,30.64,56500.0
2010-08-04 10:40:00,30.63,30.87,30.63,30.86,76000.0,30.63,30.87,30.63,30.86,76000.0
2010-08-04 10:50:00,30.86,30.96,30.84,30.88,141400.0,30.86,30.96,30.84,30.88,141400.0
2010-08-04 11:00:00,30.88,30.97,30.82,30.97,38200.0,30.88,30.97,30.82,30.97,38200.0
2010-08-04 11:10:00,30.96,30.99,30.93,30.93,27500.0,30.96,30.99,30.93,30.93,27500.0
2010-08-04 11:20:00,30.94,31.07,30.94,31.07,131500.0,30.94,31.07,30.94,31.07,131500.0
2010-08-04 11:30:00,31.07,31.12,31.05,31.05,93000.0,31.07,31.12,31.05,31.05,93000.0
2010-08-04 11:40:00,31.06,31.09,30.99,31.08,54700.0,31.06,31.09,30.99,31.08,54700.0
2010-08-04 11:50:00,31.09,31.1,30.89,30.89,86000.0,31.09,31.1,30.89,30.89,86000.0
2010-08-04 12:00:00,30.9,30.93,30.85,30.86,30300.0,30.9,30.93,30.85,30.86,30300.0
2010-08-04 12:10:00,30.85,30.88,30.81,30.82,73000.0,30.85,30.88,30.81,30.82,73000.0
2010-08-04 12:20:00,30.82,30.97,30.82,30.89,213200.0,30.82,30.97,30.82,30.89,213200.0
2010-08-04 12:30:00,30.9,30.97,30.87,30.89,48500.0,30.9,30.97,30.87,30.89,48500.0
2010-08-04 12:40:00,30.89,30.9,30.83,30.85,23200.0,30.89,30.9,30.83,30.85,23200.0
2010-08-04 12:50:00,30.85,30.89,30.83,30.86,25500.0,30.85,30.89,30.83,30.86,25500.0
2010-08-04 13:00:00,30.86,30.88,30.78,30.78,46500.0,30.86,30.88,30.78,30.78,46500.0
2010-08-04 13:10:00,30.79,30.79,30.64,30.68,164500.0,30.79,30.79,30.64,30.68,164500.0
2010-08-04 13:20:00,30.68,30.73,30.63,30.65,44400.0,30.68,30.73,30.63,30.65,44400.0
2010-08-04 13:30:00,30.64,30.68,30.61,30.68,55000.0,30.64,30.68,30.61,30.68,55000.0
2010-08-04 13:40:00,30.67,30.67,30.62,30.66,35800.0,30.67,30.67,30.62,30.66,35800.0
2010-08-04 13:50:00,30.66,30.68,30.56,30.57,71100.0,30.66,30.68,30.56,30.57,71100.0
2010-08-04 14:00:00,30.57,30.73,30.56,30.7,71300.0,30.57,30.73,30.56,30.7,71300.0
2010-08-04 14:10:00,30.7,30.7,30.64,30.67,68400.0,30.7,30.7,30.64,30.67,68400.0
2010-08-04 14:20:00,30.68,30.74,30.64,30.73,42100.0,30.68,30.74,30.64,30.73,42100.0
2010-08-04 14:30:00,30.73,30.76,30.71,30.72,28800.0,30.73,30.76,30.71,30.72,28800.0
2010-08-04 14:40:00,30.72,30.75,30.69,30.75,82300.0,30.72,30.75,30.69,30.75,82300.0
2010-08-04 14:50:00,30.76,30.78,30.72,30.75,37800.0,30.76,30.78,30.72,30.75,37800.0
2010-08-04 15:00:00,30.75,30.77,30.69,30.74,44300.0,30.75,30.77,30.69,30.74,44300.0
2010-08-04 15:10:00,30.73,30.76,30.7,30.75,103900.0,30.73,30.76,30.7,30.75,103900.0
2010-08-04 15:20:00,30.75,30.79,30.74,30.78,99000.0,30.75,30.79,30.74,30.78,99000.0
2010-08-04 15:30:00,30.79,30.83,30.75,30.82,111900.0,30.79,30.83,30.75,30.82,111900.0
2010-08-04 15:40:00,30.82,30.88,30.82,30.87,73200.0,30.82,30.88,30.82,30.87,73200.0
2010-08-04 15:50:00,30.86,30.9,30.84,30.86,254200.0,30.86,30.9,30.84,30.86,254200.0
2010-08-05 09:30:00,30.49,30.74,30.44,30.59,100900.0,30.49,30.74,30.44,30.59,100900.0
2010-08-05 09:40:00,30.6,30.62,30.38,30.41,125200.0,30.6,30.62,30.38,30.41,125200.0
2010-08-05 09:50:00,30.41,30.48,30.38,30.4,86700.0,30.41,30.48,30.38,30.4,86700.0
2010-08-05 10:00:00,30.4,30.48,30.34,30.39,90100.0,30.4,30.48,30.34,30.39,90100.0
2010-08-05 10:10:00,30.39,30.45,30.38,30.41,28800.0,30.39,30.45,30.38,30.41,28800.0
2010-08-05 10:20:00,30.4,30.61,30.37,30.61,100100.0,30.4,30.61,30.37,30.61,100100.0
2010-08-05 10:30:00,30.61,30.64,30.52,30.55,92400.0,30.61,30.64,30.52,30.55,92400.0
2010-08-05 10:40:00,30.56,30.57,30.5,30.51,93600.0,30.56,30.57,30.5,30.51,93600.0
2010-08-05 10:50:00,30.51,30.52,30.3,30.31,54000.0,30.51,30.52,30.3,30.31,54000.0
2010-08-05 11:00:00,30.31,30.38,30.23,30.28,53300.0,30.31,30.38,30.23,30.28,53300.0
2010-08-05 11:10:00,30.29,30.45,30.28,30.45,60400.0,30.29,30.45,30.28,30.45,60400.0
2010-08-05 11:20:00,30.44,30.49,30.38,30.4,38100.0,30.44,30.49,30.38,30.4,38100.0
2010-08-05 11:30:00,30.4,30.41,30.31,30.32,53600.0,30.4,30.41,30.31,30.32,53600.0
2010-08-05 11:40:00,30.33,30.49,30.33,30.45,63400.0,30.33,30.49,30.33,30.45,63400.0
2010-08-05 11:50:00,30.45,30.49,30.43,30.45,47500.0,30.45,30.49,30.43,30.45,47500.0
2010-08-05 12:00:00,30.45,30.5,30.42,30.42,71300.0,30.45,30.5,30.42,30.42,71300.0
2010-08-05 12:10:00,30.41,30.5,30.41,30.45,53100.0,30.41,30.5,30.41,30.45,53100.0
2010-08-05 12:20:00,30.45,30.48,30.44,30.48,17300.0,30.45,30.48,30.44,30.48,17300.0
2010-08-05 12:30:00,30.48,30.57,30.46,30.54,49800.0,30.48,30.57,30.46,30.54,49800.0
2010-08-05 12:40:00,30.53,30.56,30.51,30.52,30900.0,30.53,30.56,30.51,30.52,30900.0
2010-08-05 12:50:00,30.52,30.52,30.42,30.45,43800.0,30.52,30.52,30.42,30.45,43800.0
2010-08-05 13:00:00,30.45,30.46,30.42,30.42,10500.0,30.45,30.46,30.42,30.42,10500.0
2010-08-05 13:10:00,30.41,30.42,30.35,30.37,46900.0,30.41,30.42,30.35,30.37,46900.0
2010-08-05 13:20:00,30.37,30.42,30.36,30.4,20700.0,30.37,30.42,30.36,30.4,20700.0
2010-08-05 13:30:00,30.41,30.49,30.41,30.44,21800.0,30.41,30.49,30.41,30.44,21800.0
2010-08-05 13:40:00,30.43,30.47,30.43,30.45,24600.0,30.43,30.47,30.43,30.45,24600.0
2010-08-05 13:50:00,30.46,30.56,30.46,30.54,23200.0,30.46,30.56,30.46,30.54,23200.0
2010-08-05 14:00:00,30.55,30.58,30.54,30.57,33600.0,30.55,30.58,30.54,30.57,33600.0
2010-08-05 14:10:00,30.57,30.64,30.56,30.6,25400.0,30.57,30.64,30.56,30.6,25400.0
2010-08-05 14:20:00,30.59,30.61,30.56,30.59,27700.0,30.59,30.61,30.56,30.59,27700.0
2010-08-05 14:30:00,30.59,30.61,30.56,30.59,24400.0,30.59,30.61,30.56,30.59,24400.0
2010-08-05 14:40:00,30.58,30.61,30.55,30.59,74100.0,30.58,30.61,30.55,30.59,74100.0
2010-08-05 14:50:00,30.59,30.59,30.49,30.49,87500.0,30.59,30.59,30.49,30.49,87500.0
2010-08-05 15:00:00,30.49,30.49,30.45,30.45,148500.0,30.49,30.49,30.45,30.45,148500.0
2010-08-05 15:10:00,30.46,30.47,30.42,30.42,57700.0,30.46,30.47,30.42,30.42,57700.0
2010-08-05 15:20:00,30.43,30.44,30.35,30.35,124100.0,30.43,30.44,30.35,30.35,124100.0
2010-08-05 15:30:00,30.35,30.36,30.25,30.28,234800.0,30.35,30.36,30.25,30.28,234800.0
2010-08-05 15:40:00,30.28,30.28,30.22,30.23,148300.0,30.28,30.28,30.22,30.23,148300.0
2010-08-05 15:50:00,30.23,30.3,30.2,30.29,260100.0,30.23,30.3,30.2,30.29,260100.0
2010-08-06 09:30:00,28.97,29.21,28.58,29.17,575300.0,28.97,29.21,28.58,29.17,575300.0
2010-08-06 09:40:00,29.16,29.46,29.11,29.14,479200.0,29.16,29.46,29.11,29.14,479200.0
2010-08-06 09:50:00,29.14,29.2,29.06,29.14,297000.0,29.14,29.2,29.06,29.14,297000.0
2010-08-06 10:00:00,29.15,29.2,28.9,29.01,340200.0,29.15,29.2,28.9,29.01,340200.0
2010-08-06 10:10:00,29.0,29.01,28.92,28.98,116800.0,29.0,29.01,28.92,28.98,116800.0
2010-08-06 10:20:00,28.98,29.0,28.86,28.89,94300.0,28.98,29.0,28.86,28.89,94300.0
2010-08-06 10:30:00,28.88,28.92,28.68,28.69,197900.0,28.88,28.92,28.68,28.69,197900.0
2010-08-06 10:40:00,28.69,28.69,28.39,28.46,221700.0,28.69,28.69,28.39,28.46,221700.0
2010-08-06 10:50:00,28.46,28.55,28.35,28.41,169500.0,28.46,28.55,28.35,28.41,169500.0
2010-08-06 11:00:00,28.4,28.5,28.36,28.44,130300.0,28.4,28.5,28.36,28.44,130300.0
2010-08-06 11:10:00,28.43,28.45,28.36,28.36,185800.0,28.43,28.45,28.36,28.36,185800.0
2010-08-06 11:20:00,28.36,28.44,28.28,28.28,224500.0,28.36,28.44,28.28,28.28,224500.0
2010-08-06 11:30:00,28.29,28.36,28.18,28.35,190000.0,28.29,28.36,28.18,28.35,190000.0
2010-08-06 11:40:00,28.36,28.37,28.23,28.26,160000.0,28.36,28.37,28.23,28.26,160000.0
2010-08-06 11:50:00,28.27,28.36,28.25,28.25,125100.0,28.27,28.36,28.25,28.25,125100.0
2010-08-06 12:00:00,28.26,28.29,28.21,28.29,96500.0,28.26,28.29,28.21,28.29,96500.0
2010-08-06 12:10:00,28.28,28.29,28.2,28.21,82500.0,28.28,28.29,28.2,28.21,82500.0
2010-08-06 12:20:00,28.21,28.22,28.01,28.06,255700.0,28.21,28.22,28.01,28.06,255700.0
2010-08-06 12:30:00,28.06,28.2,28.04,28.19,91800.0,28.06,28.2,28.04,28.19,91800.0
2010-08-06 12:40:00,28.19,28.25,28.11,28.24,195700.0,28.19,28.25,28.11,28.24,195700.0
2010-08-06 12:50:00,28.24,28.27,28.18,28.19,74000.0,28.24,28.27,28.18,28.19,74000.0
2010-08-06 13:00:00,28.2,28.28,28.18,28.18,135500.0,28.2,28.28,28.18,28.18,135500.0
2010-08-06 13:10:00,28.18,28.19,28.11,28.11,58900.0,28.18,28.19,28.11,28.11,58900.0
2010-08-06 13:20:00,28.11,28.16,28.11,28.16,71500.0,28.11,28.16,28.11,28.16,71500.0
2010-08-06 13:30:00,28.16,28.25,28.15,28.19,85200.0,28.16,28.25,28.15,28.19,85200.0
2010-08-06 13:40:00,28.19,28.26,28.17,28.2,165200.0,28.19,28.26,28.17,28.2,165200.0
2010-08-06 13:50:00,28.2,28.29,28.17,28.28,42600.0,28.2,28.29,28.17,28.28,42600.0
2010-08-06 14:00:00,28.29,28.3,28.21,28.3,91800.0,28.29,28.3,28.21,28.3,91800.0
2010-08-06 14:10:00,28.29,28.33,28.22,28.24,92500.0,28.29,28.33,28.22,28.24,92500.0
2010-08-06 14:20:00,28.24,28.33,28.24,28.32,48100.0,28.24,28.33,28.24,28.32,48100.0
2010-08-06 14:30:00,28.33,28.39,28.32,28.38,128000.0,28.33,28.39,28.32,28.38,128000.0
2010-08-06 14:40:00,28.38,28.5,28.36,28.46,334500.0,28.38,28.5,28.36,28.46,334500.0
2010-08-06 14:50:00,28.47,28.54,28.4,28.48,284400.0,28.47,28.54,28.4,28.48,284400.0
2010-08-06 15:00:00,28.48,28.59,28.45,28.59,252800.0,28.48,28.59,28.45,28.59,252800.0
2010-08-06 15:10:00,28.58,28.63,28.56,28.63,327800.0,28.58,28.63,28.56,28.63,327800.0
2010-08-06 15:20:00,28.63,28.73,28.61,28.68,140200.0,28.63,28.73,28.61,28.68,140200.0
2010-08-06 15:30:00,28.68,28.7,28.61,28.68,242700.0,28.68,28.7,28.61,28.68,242700.0
2010-08-06 15:40:00,28.69,28.77,28.66,28.77,249100.0,28.69,28.77,28.66,28.77,249100.0
2010-08-06 15:50:00,28.78,28.81,28.7,28.76,472900.0,28.78,28.81,28.7,28.76,472900.0
2010-08-09 09:30:00,28.95,29.07,28.87,29.05,146900.0,28.95,29.07,28.87,29.05,146900.0
2010-08-09 09:40:00,29.04,29.05,28.92,28.93,158500.0,29.04,29.05,28.92,28.93,158500.0
2010-08-09 09:50:00,28.93,29.01,28.9,28.99,94700.0,28.93,29.01,28.9,28.99,94700.0
2010-08-09 10:00:00,28.99,29.06,28.94,29.05,166200.0,28.99,29.06,28.94,29.05,166200.0
2010-08-09 10:10:00,29.05,29.08,29.0,29.05,115400.0,29.05,29.08,29.0,29.05,115400.0
2010-08-09 10:20:00,29.04,29.05,28.97,29.0,70200.0,29.04,29.05,28.97,29.0,70200.0
2010-08-09 10:30:00,29.01,29.09,29.0,29.01,93200.0,29.01,29.09,29.0,29.01,93200.0
2010-08-09 10:40:00,29.0,29.02,28.94,29.0,60600.0,29.0,29.02,28.94,29.0,60600.0
2010-08-09 10:50:00,28.99,29.04,28.95,29.04,42800.0,28.99,29.04,28.95,29.04,42800.0
2010-08-09 11:00:00,29.04,29.07,29.02,29.05,49800.0,29.04,29.07,29.02,29.05,49800.0
2010-08-09 11:10:00,29.06,29.09,29.01,29.09,51700.0,29.06,29.09,29.01,29.09,51700.0
2010-08-09 11:20:00,29.09,29.11,28.95,28.96,68700.0,29.09,29.11,28.95,28.96,68700.0
2010-08-09 11:30:00,28.96,29.06,28.95,29.0,102500.0,28.96,29.06,28.95,29.0,102500.0
2010-08-09 11:40:00,29.01,29.03,28.99,28.99,53400.0,29.01,29.03,28.99,28.99,53400.0
2010-08-09 11:50:00,28.99,29.0,28.97,28.99,28600.0,28.99,29.0,28.97,28.99,28600.0
2010-08-09 12:00:00,28.99,29.02,28.98,29.01,39800.0,28.99,29.02,28.98,29.01,39800.0
2010-08-09 12:10:00,29.01,29.03,28.98,28.98,32300.0,29.01,29.03,28.98,28.98,32300.0
2010-08-09 12:20:00,28.99,29.03,28.98,29.02,29300.0,28.99,29.03,28.98,29.02,29300.0
2010-08-09 12:30:00,29.02,29.03,29.02,29.03,24400.0,29.02,29.03,29.02,29.03,24400.0
2010-08-09 12:40:00,29.02,29.05,29.0,29.0,43800.0,29.02,29.05,29.0,29.0,43800.0
2010-08-09 12:50:00,29.0,29.01,28.98,29.0,24600.0,29.0,29.01,28.98,29.0,24600.0
2010-08-09 13:00:00,28.99,29.06,28.99,29.04,28900.0,28.99,29.06,28.99,29.04,28900.0
2010-08-09 13:10:00,29.04,29.06,29.03,29.04,31400.0,29.04,29.06,29.03,29.04,31400.0
2010-08-09 13:20:00,29.04,29.06,28.99,28.99,25500.0,29.04,29.06,28.99,28.99,25500.0
2010-08-09 13:30:00,28.98,29.01,28.98,29.0,20100.0,28.98,29.01,28.98,29.0,20100.0
2010-08-09 13:40:00,29.01,29.03,28.99,29.0,38500.0,29.01,29.03,28.99,29.0,38500.0
2010-08-09 13:50:00,29.0,29.02,28.99,28.99,16900.0,29.0,29.02,28.99,28.99,16900.0
2010-08-09 14:00:00,29.0,29.04,28.99,29.04,41400.0,29.0,29.04,28.99,29.04,41400.0
2010-08-09 14:10:00,29.03,29.11,29.03,29.11,35300.0,29.03,29.11,29.03,29.11,35300.0
2010-08-09 14:20:00,29.11,29.12,29.04,29.04,65200.0,29.11,29.12,29.04,29.04,65200.0
2010-08-09 14:30:00,29.04,29.13,29.04,29.12,69600.0,29.04,29.13,29.04,29.12,69600.0
2010-08-09 14:40:00,29.12,29.18,29.12,29.18,63100.0,29.12,29.18,29.12,29.18,63100.0
2010-08-09 14:50:00,29.17,29.21,29.16,29.21,29200.0,29.17,29.21,29.16,29.21,29200.0
2010-08-09 15:00:00,29.21,29.21,29.15,29.15,47400.0,29.21,29.21,29.15,29.15,47400.0
2010-08-09 15:10:00,29.16,29.16,28.99,28.99,120500.0,29.16,29.16,28.99,28.99,120500.0
2010-08-09 15:20:00,28.99,29.07,28.99,29.07,85100.0,28.99,29.07,28.99,29.07,85100.0
2010-08-09 15:30:00,29.06,29.1,29.03,29.04,133600.0,29.06,29.1,29.03,29.04,133600.0
2010-08-09 15:40:00,29.05,29.1,29.03,29.07,132700.0,29.05,29.1,29.03,29.07,132700.0
2010-08-09 15:50:00,29.06,29.07,28.99,29.03,215600.0,29.06,29.07,28.99,29.03,215600.0
2010-08-10 09:30:00,28.73,28.83,28.51,28.54,50100.0,28.73,28.83,28.51,28.54,50100.0
2010-08-10 09:40:00,28.54,28.55,28.21,28.3,153000.0,28.54,28.55,28.21,28.3,153000.0
2010-08-10 09:50:00,28.29,28.31,28.17,28.24,136200.0,28.29,28.31,28.17,28.24,136200.0
2010-08-10 10:00:00,28.23,28.34,28.17,28.33,117700.0,28.23,28.34,28.17,28.33,117700.0
2010-08-10 10:10:00,28.33,28.43,28.32,28.4,86100.0,28.33,28.43,28.32,28.4,86100.0
2010-08-10 10:20:00,28.4,28.48,28.39,28.47,64400.0,28.4,28.48,28.39,28.47,64400.0
2010-08-10 10:30:00,28.46,28.46,28.29,28.33,71600.0,28.46,28.46,28.29,28.33,71600.0
2010-08-10 10:40:00,28.33,28.34,28.23,28.26,48200.0,28.33,28.34,28.23,28.26,48200.0
2010-08-10 10:50:00,28.26,28.36,28.23,28.36,35100.0,28.26,28.36,28.23,28.36,35100.0
2010-08-10 11:00:00,28.36,28.44,28.35,28.44,25900.0,28.36,28.44,28.35,28.44,25900.0
2010-08-10 11:10:00,28.46,28.52,28.45,28.52,25300.0,28.46,28.52,28.45,28.52,25300.0
2010-08-10 11:20:00,28.51,28.54,28.48,28.54,17500.0,28.51,28.54,28.48,28.54,17500.0
2010-08-10 11:30:00,28.54,28.59,28.52,28.59,43500.0,28.54,28.59,28.52,28.59,43500.0
2010-08-10 11:40:00,28.6,28.6,28.52,28.54,62000.0,28.6,28.6,28.52,28.54,62000.0
2010-08-10 11:50:00,28.53,28.57,28.52,28.54,33600.0,28.53,28.57,28.52,28.54,33600.0
2010-08-10 12:00:00,28.54,28.54,28.45,28.49,42200.0,28.54,28.54,28.45,28.49,42200.0
2010-08-10 12:10:00,28.5,28.56,28.49,28.54,19000.0,28.5,28.56,28.49,28.54,19000.0
2010-08-10 12:20:00,28.55,28.6,28.55,28.59,24400.0,28.55,28.6,28.55,28.59,24400.0
2010-08-10 12:30:00,28.59,28.59,28.55,28.59,22100.0,28.59,28.59,28.55,28.59,22100.0
2010-08-10 12:40:00,28.58,28.61,28.57,28.58,26700.0,28.58,28.61,28.57,28.58,26700.0
2010-08-10 12:50:00,28.58,28.59,28.53,28.58,22600.0,28.58,28.59,28.53,28.58,22600.0
2010-08-10 13:00:00,28.58,28.58,28.52,28.53,19400.0,28.58,28.58,28.52,28.53,19400.0
2010-08-10 13:10:00,28.52,28.53,28.5,28.51,63000.0,28.52,28.53,28.5,28.51,63000.0
2010-08-10 13:20:00,28.5,28.5,28.37,28.39,55600.0,28.5,28.5,28.37,28.39,55600.0
2010-08-10 13:30:00,28.38,28.45,28.35,28.4,50500.0,28.38,28.45,28.35,28.4,50500.0
2010-08-10 13:40:00,28.41,28.44,28.34,28.38,83400.0,28.41,28.44,28.34,28.38,83400.0
2010-08-10 13:50:00,28.37,28.39,28.31,28.38,40600.0,28.37,28.39,28.31,28.38,40600.0
2010-08-10 14:00:00,28.38,28.49,28.38,28.4,56500.0,28.38,28.49,28.38,28.4,56500.0
2010-08-10 14:10:00,28.4,28.69,28.36,28.47,177100.0,28.4,28.69,28.36,28.47,177100.0
2010-08-10 14:20:00,28.48,28.6,28.41,28.51,146800.0,28.48,28.6,28.41,28.51,146800.0
2010-08-10 14:30:00,28.53,28.74,28.53,28.7,137200.0,28.53,28.74,28.53,28.7,137200.0
2010-08-10 14:40:00,28.71,28.83,28.7,28.8,117000.0,28.71,28.83,28.7,28.8,117000.0
2010-08-10 14:50:00,28.8,28.8,28.69,28.7,94500.0,28.8,28.8,28.69,28.7,94500.0
2010-08-10 15:00:00,28.7,28.79,28.68,28.79,97300.0,28.7,28.79,28.68,28.79,97300.0
2010-08-10 15:10:00,28.79,28.79,28.54,28.57,120800.0,28.79,28.79,28.54,28.57,120800.0
2010-08-10 15:20:00,28.57,28.63,28.52,28.62,89400.0,28.57,28.63,28.52,28.62,89400.0
2010-08-10 15:30:00,28.63,28.7,28.56,28.65,159800.0,28.63,28.7,28.56,28.65,159800.0
2010-08-10 15:40:00,28.65,28.72,28.64,28.65,140100.0,28.65,28.72,28.64,28.65,140100.0
2010-08-10 15:50:00,28.66,28.67,28.55,28.6,206200.0,28.66,28.67,28.55,28.6,206200.0
2010-08-11 09:30:00,28.1,28.1,27.53,27.54,231500.0,28.1,28.1,27.53,27.54,231500.0
2010-08-11 09:40:00,27.54,27.78,27.46,27.75,152300.0,27.54,27.78,27.46,27.75,152300.0
2010-08-11 09:50:00,27.75,27.77,27.63,27.73,108800.0,27.75,27.77,27.63,27.73,108800.0
2010-08-11 10:00:00,27.73,27.79,27.71,27.78,87700.0,27.73,27.79,27.71,27.78,87700.0
2010-08-11 10:10:00,27.77,27.77,27.57,27.65,96400.0,27.77,27.77,27.57,27.65,96400.0
2010-08-11 10:20:00,27.65,27.87,27.65,27.85,67000.0,27.65,27.87,27.65,27.85,67000.0
2010-08-11 10:30:00,27.85,27.85,27.68,27.76,91900.0,27.85,27.85,27.68,27.76,91900.0
2010-08-11 10:40:00,27.76,27.76,27.67,27.7,65400.0,27.76,27.76,27.67,27.7,65400.0
2010-08-11 10:50:00,27.7,27.74,27.58,27.59,61800.0,27.7,27.74,27.58,27.59,61800.0
2010-08-11 11:00:00,27.58,27.6,27.53,27.56,55600.0,27.58,27.6,27.53,27.56,55600.0
2010-08-11 11:10:00,27.56,27.57,27.47,27.49,48900.0,27.56,27.57,27.47,27.49,48900.0
2010-08-11 11:20:00,27.49,27.61,27.46,27.57,59200.0,27.49,27.61,27.46,27.57,59200.0
2010-08-11 11:30:00,27.57,27.7,27.57,27.7,63300.0,27.57,27.7,27.57,27.7,63300.0
2010-08-11 11:40:00,27.7,27.73,27.67,27.71,38700.0,27.7,27.73,27.67,27.71,38700.0
2010-08-11 11:50:00,27.71,27.74,27.67,27.72,42000.0,27.71,27.74,27.67,27.72,42000.0
2010-08-11 12:00:00,27.71,27.78,27.67,27.78,51200.0,27.71,27.78,27.67,27.78,51200.0
2010-08-11 12:10:00,27.77,27.82,27.74,27.75,61100.0,27.77,27.82,27.74,27.75,61100.0
2010-08-11 12:20:00,27.75,27.81,27.74,27.78,50500.0,27.75,27.81,27.74,27.78,50500.0
2010-08-11 12:30:00,27.78,27.8,27.68,27.72,188000.0,27.78,27.8,27.68,27.72,188000.0
2010-08-11 12:40:00,27.71,27.72,27.68,27.7,81500.0,27.71,27.72,27.68,27.7,81500.0
2010-08-11 12:50:00,27.69,27.73,27.67,27.7,44100.0,27.69,27.73,27.67,27.7,44100.0
2010-08-11 13:00:00,27.71,27.81,27.7,27.79,35400.0,27.71,27.81,27.7,27.79,35400.0
2010-08-11 13:10:00,27.8,27.8,27.73,27.77,49600.0,27.8,27.8,27.73,27.77,49600.0
2010-08-11 13:20:00,27.77,27.77,27.7,27.74,26100.0,27.77,27.77,27.7,27.74,26100.0
2010-08-11 13:30:00,27.76,27.77,27.72,27.73,54100.0,27.76,27.77,27.72,27.73,54100.0
2010-08-11 13:40:00,27.73,27.78,27.72,27.76,34700.0,27.73,27.78,27.72,27.76,34700.0
2010-08-11 13:50:00,27.77,27.78,27.72,27.75,22900.0,27.77,27.78,27.72,27.75,22900.0
2010-08-11 14:00:00,27.76,27.8,27.75,27.78,29600.0,27.76,27.8,27.75,27.78,29600.0
2010-08-11 14:10:00,27.79,27.82,27.74,27.78,40900.0,27.79,27.82,27.74,27.78,40900.0
2010-08-11 14:20:00,27.78,27.89,27.77,27.89,80600.0,27.78,27.89,27.77,27.89,80600.0
2010-08-11 14:30:00,27.89,27.93,27.88,27.9,212200.0,27.89,27.93,27.88,27.9,212200.0
2010-08-11 14:40:00,27.9,27.92,27.84,27.89,173200.0,27.9,27.92,27.84,27.89,173200.0
2010-08-11 14:50:00,27.89,27.89,27.83,27.87,129300.0,27.89,27.89,27.83,27.87,129300.0
2010-08-11 15:00:00,27.88,27.92,27.82,27.9,187700.0,27.88,27.92,27.82,27.9,187700.0
2010-08-11 15:10:00,27.91,27.91,27.88,27.9,89800.0,27.91,27.91,27.88,27.9,89800.0
2010-08-11 15:20:00,27.91,27.93,27.89,27.92,89000.0,27.91,27.93,27.89,27.92,89000.0
2010-08-11 15:30:00,27.92,28.0,27.91,27.99,122300.0,27.92,28.0,27.91,27.99,122300.0
2010-08-11 15:40:00,27.99,28.01,27.88,27.92,284400.0,27.99,28.01,27.88,27.92,284400.0
2010-08-11 15:50:00,27.91,27.95,27.82,27.92,233000.0,27.91,27.95,27.82,27.92,233000.0
2010-08-12 09:30:00,27.26,27.3,27.04,27.21,134800.0,27.26,27.3,27.04,27.21,134800.0
2010-08-12 09:40:00,27.22,27.35,27.17,27.35,94500.0,27.22,27.35,27.17,27.35,94500.0
2010-08-12 09:50:00,27.35,27.39,27.24,27.3,57700.0,27.35,27.39,27.24,27.3,57700.0
2010-08-12 10:00:00,27.29,27.37,27.24,27.32,90100.0,27.29,27.37,27.24,27.32,90100.0
2010-08-12 10:10:00,27.31,27.46,27.16,27.17,134200.0,27.31,27.46,27.16,27.17,134200.0
2010-08-12 10:20:00,27.17,27.31,27.15,27.16,59500.0,27.17,27.31,27.15,27.16,59500.0
2010-08-12 10:30:00,27.16,27.36,27.14,27.35,146600.0,27.16,27.36,27.14,27.35,146600.0
2010-08-12 10:40:00,27.36,27.44,27.32,27.4,60400.0,27.36,27.44,27.32,27.4,60400.0
2010-08-12 10:50:00,27.4,27.56,27.38,27.54,91500.0,27.4,27.56,27.38,27.54,91500.0
2010-08-12 11:00:00,27.53,27.55,27.46,27.52,50600.0,27.53,27.55,27.46,27.52,50600.0
2010-08-12 11:10:00,27.52,27.62,27.5,27.62,56100.0,27.52,27.62,27.5,27.62,56100.0
2010-08-12 11:20:00,27.61,27.7,27.6,27.7,65100.0,27.61,27.7,27.6,27.7,65100.0
2010-08-12 11:30:00,27.69,27.75,27.61,27.63,47000.0,27.69,27.75,27.61,27.63,47000.0
2010-08-12 11:40:00,27.62,27.67,27.55,27.63,50200.0,27.62,27.67,27.55,27.63,50200.0
2010-08-12 11:50:00,27.63,27.66,27.57,27.58,23400.0,27.63,27.66,27.57,27.58,23400.0
2010-08-12 12:00:00,27.57,27.57,27.46,27.47,26700.0,27.57,27.57,27.46,27.47,26700.0
2010-08-12 12:10:00,27.47,27.49,27.42,27.48,45500.0,27.47,27.49,27.42,27.48,45500.0
2010-08-12 12:20:00,27.47,27.51,27.45,27.46,40500.0,27.47,27.51,27.45,27.46,40500.0
2010-08-12 12:30:00,27.46,27.5,27.4,27.43,59900.0,27.46,27.5,27.4,27.43,59900.0
2010-08-12 12:40:00,27.44,27.45,27.38,27.42,51700.0,27.44,27.45,27.38,27.42,51700.0
2010-08-12 12:50:00,27.41,27.43,27.33,27.34,97000.0,27.41,27.43,27.33,27.34,97000.0
2010-08-12 13:00:00,27.34,27.4,27.32,27.33,39100.0,27.34,27.4,27.32,27.33,39100.0
2010-08-12 13:10:00,27.33,27.4,27.32,27.4,28200.0,27.33,27.4,27.32,27.4,28200.0
2010-08-12 13:20:00,27.4,27.4,27.27,27.31,48400.0,27.4,27.4,27.27,27.31,48400.0
2010-08-12 13:30:00,27.31,27.32,27.25,27.28,61800.0,27.31,27.32,27.25,27.28,61800.0
2010-08-12 13:40:00,27.27,27.3,27.12,27.13,108900.0,27.27,27.3,27.12,27.13,108900.0
2010-08-12 13:50:00,27.14,27.19,27.09,27.12,84300.0,27.14,27.19,27.09,27.12,84300.0
2010-08-12 14:00:00,27.12,27.17,27.08,27.15,92300.0,27.12,27.17,27.08,27.15,92300.0
2010-08-12 14:10:00,27.15,27.22,27.14,27.2,70000.0,27.15,27.22,27.14,27.2,70000.0
2010-08-12 14:20:00,27.2,27.22,27.13,27.16,153100.0,27.2,27.22,27.13,27.16,153100.0
2010-08-12 14:30:00,27.17,27.2,27.04,27.12,139800.0,27.17,27.2,27.04,27.12,139800.0
2010-08-12 14:40:00,27.12,27.23,27.11,27.23,79100.0,27.12,27.23,27.11,27.23,79100.0
2010-08-12 14:50:00,27.23,27.33,27.2,27.27,129500.0,27.23,27.33,27.2,27.27,129500.0
2010-08-12 15:00:00,27.28,27.43,27.27,27.43,74200.0,27.28,27.43,27.27,27.43,74200.0
2010-08-12 15:10:00,27.43,27.47,27.36,27.36,85500.0,27.43,27.47,27.36,27.36,85500.0
2010-08-12 15:20:00,27.36,27.48,27.36,27.45,153300.0,27.36,27.48,27.36,27.45,153300.0
2010-08-12 15:30:00,27.46,27.52,27.43,27.51,146800.0,27.46,27.52,27.43,27.51,146800.0
2010-08-12 15:40:00,27.51,27.51,27.35,27.44,182300.0,27.51,27.51,27.35,27.44,182300.0
2010-08-12 15:50:00,27.45,27.53,27.44,27.44,267400.0,27.45,27.53,27.44,27.44,267400.0
2010-08-13 09:30:00,28.57,29.25,28.26,29.21,948600.0,28.57,29.25,28.26,29.21,948600.0
2010-08-13 09:40:00,29.22,29.48,29.11,29.47,906800.0,29.22,29.48,29.11,29.47,906800.0
2010-08-13 09:50:00,29.46,29.68,29.21,29.6,662200.0,29.46,29.68,29.21,29.6,662200.0
2010-08-13 10:00:00,29.6,29.66,29.29,29.34,538400.0,29.6,29.66,29.29,29.34,538400.0
2010-08-13 10:10:00,29.33,29.45,29.14,29.15,576500.0,29.33,29.45,29.14,29.15,576500.0
2010-08-13 10:20:00,29.15,29.53,29.09,29.53,305000.0,29.15,29.53,29.09,29.53,305000.0
2010-08-13 10:30:00,29.53,29.57,29.44,29.5,422000.0,29.53,29.57,29.44,29.5,422000.0
2010-08-13 10:40:00,29.5,29.5,29.31,29.32,149700.0,29.5,29.5,29.31,29.32,149700.0
2010-08-13 10:50:00,29.32,29.38,29.09,29.11,440900.0,29.32,29.38,29.09,29.11,440900.0
2010-08-13 11:00:00,29.1,29.14,28.88,28.93,516500.0,29.1,29.14,28.88,28.93,516500.0
2010-08-13 11:10:00,28.93,29.01,28.82,28.95,250900.0,28.93,29.01,28.82,28.95,250900.0
2010-08-13 11:20:00,28.95,28.95,28.63,28.66,417300.0,28.95,28.95,28.63,28.66,417300.0
2010-08-13 11:30:00,28.67,28.83,28.64,28.81,303400.0,28.67,28.83,28.64,28.81,303400.0
2010-08-13 11:40:00,28.8,28.89,28.68,28.89,217600.0,28.8,28.89,28.68,28.89,217600.0
2010-08-13 11:50:00,28.89,29.0,28.88,29.0,145700.0,28.89,29.0,28.88,29.0,145700.0
2010-08-13 12:00:00,28.99,29.09,28.98,29.05,136100.0,28.99,29.09,28.98,29.05,136100.0
2010-08-13 12:10:00,29.05,29.11,28.98,29.11,95900.0,29.05,29.11,28.98,29.11,95900.0
2010-08-13 12:20:00,29.12,29.17,29.08,29.09,127300.0,29.12,29.17,29.08,29.09,127300.0
2010-08-13 12:30:00,29.09,29.1,28.98,29.0,91900.0,29.09,29.1,28.98,29.0,91900.0
2010-08-13 12:40:00,28.99,29.0,28.84,28.92,136300.0,28.99,29.0,28.84,28.92,136300.0
2010-08-13 12:50:00,28.92,28.92,28.78,28.81,71400.0,28.92,28.92,28.78,28.81,71400.0
2010-08-13 13:00:00,28.82,28.99,28.82,28.98,139800.0,28.82,28.99,28.82,28.98,139800.0
2010-08-13 13:10:00,28.99,29.03,28.94,29.0,68000.0,28.99,29.03,28.94,29.0,68000.0
2010-08-13 13:20:00,29.0,29.0,28.85,28.89,91700.0,29.0,29.0,28.85,28.89,91700.0
2010-08-13 13:30:00,28.89,28.96,28.88,28.92,50400.0,28.89,28.96,28.88,28.92,50400.0
2010-08-13 13:40:00,28.92,28.95,28.81,28.82,43900.0,28.92,28.95,28.81,28.82,43900.0
2010-08-13 13:50:00,28.81,28.84,28.72,28.73,101200.0,28.81,28.84,28.72,28.73,101200.0
2010-08-13 14:00:00,28.73,28.73,28.54,28.57,223000.0,28.73,28.73,28.54,28.57,223000.0
2010-08-13 14:10:00,28.56,28.76,28.56,28.75,119900.0,28.56,28.76,28.56,28.75,119900.0
2010-08-13 14:20:00,28.75,28.75,28.68,28.74,107500.0,28.75,28.75,28.68,28.74,107500.0
2010-08-13 14:30:00,28.73,28.78,28.68,28.68,100600.0,28.73,28.78,28.68,28.68,100600.0
2010-08-13 14:40:00,28.68,28.73,28.56,28.6,170400.0,28.68,28.73,28.56,28.6,170400.0
2010-08-13 14:50:00,28.6,28.7,28.36,28.43,292400.0,28.6,28.7,28.36,28.43,292400.0
2010-08-13 15:00:00,28.44,28.5,28.41,28.45,132800.0,28.44,28.5,28.41,28.45,132800.0
2010-08-13 15:10:00,28.45,28.46,28.35,28.35,155700.0,28.45,28.46,28.35,28.35,155700.0
2010-08-13 15:20:00,28.36,28.42,28.31,28.32,283100.0,28.36,28.42,28.31,28.32,283100.0
2010-08-13 15:30:00,28.31,28.32,28.15,28.19,475200.0,28.31,28.32,28.15,28.19,475200.0
2010-08-13 15:40:00,28.2,28.23,28.06,28.14,321700.0,28.2,28.23,28.06,28.14,321700.0
2010-08-13 15:50:00,28.13,28.16,28.09,28.14,480200.0,28.13,28.16,28.09,28.14,480200.0
2010-08-16 09:30:00,27.96,28.22,27.63,28.2,202100.0,27.96,28.22,27.63,28.2,202100.0
2010-08-16 09:40:00,28.2,28.55,28.19,28.48,138500.0,28.2,28.55,28.19,28.48,138500.0
2010-08-16 09:50:00,28.48,28.48,28.24,28.29,151500.0,28.48,28.48,28.24,28.29,151500.0
2010-08-16 10:00:00,28.29,28.36,28.24,28.33,522900.0,28.29,28.36,28.24,28.33,522900.0
2010-08-16 10:10:00,28.32,28.36,28.11,28.24,221600.0,28.32,28.36,28.11,28.24,221600.0
2010-08-16 10:20:00,28.24,28.25,28.16,28.16,104700.0,28.24,28.25,28.16,28.16,104700.0
2010-08-16 10:30:00,28.16,28.27,28.16,28.21,152000.0,28.16,28.27,28.16,28.21,152000.0
2010-08-16 10:40:00,28.21,28.21,28.11,28.13,109700.0,28.21,28.21,28.11,28.13,109700.0
2010-08-16 10:50:00,28.12,28.13,27.99,28.0,241800.0,28.12,28.13,27.99,28.0,241800.0
2010-08-16 11:00:00,28.0,28.01,27.94,27.94,154400.0,28.0,28.01,27.94,27.94,154400.0
2010-08-16 11:10:00,27.94,28.03,27.94,27.99,87000.0,27.94,28.03,27.94,27.99,87000.0
2010-08-16 11:20:00,28.0,28.03,27.95,27.98,96500.0,28.0,28.03,27.95,27.98,96500.0
2010-08-16 11:30:00,27.98,28.13,27.98,28.09,57300.0,27.98,28.13,27.98,28.09,57300.0
2010-08-16 11:40:00,28.08,28.11,28.03,28.05,27000.0,28.08,28.11,28.03,28.05,27000.0
2010-08-16 11:50:00,28.05,28.09,28.03,28.04,32800.0,28.05,28.09,28.03,28.04,32800.0
2010-08-16 12:00:00,28.03,28.04,27.99,28.04,52000.0,28.03,28.04,27.99,28.04,52000.0
2010-08-16 12:10:00,28.04,28.06,28.02,28.04,21400.0,28.04,28.06,28.02,28.04,21400.0
2010-08-16 12:20:00,28.05,28.06,27.99,28.05,105700.0,28.05,28.06,27.99,28.05,105700.0
2010-08-16 12:30:00,28.05,28.05,28.0,28.02,157900.0,28.05,28.05,28.0,28.02,157900.0
2010-08-16 12:40:00,28.01,28.01,27.95,27.98,76100.0,28.01,28.01,27.95,27.98,76100.0
2010-08-16 12:50:00,27.98,27.99,27.85,27.89,218300.0,27.98,27.99,27.85,27.89,218300.0
2010-08-16 13:00:00,27.89,27.95,27.88,27.95,70300.0,27.89,27.95,27.88,27.95,70300.0
2010-08-16 13:10:00,27.95,27.97,27.93,27.93,46300.0,27.95,27.97,27.93,27.93,46300.0
2010-08-16 13:20:00,27.93,27.94,27.88,27.91,19900.0,27.93,27.94,27.88,27.91,19900.0
2010-08-16 13:30:00,27.92,27.94,27.89,27.91,29600.0,27.92,27.94,27.89,27.91,29600.0
2010-08-16 13:40:00,27.92,27.95,27.92,27.92,23900.0,27.92,27.95,27.92,27.92,23900.0
2010-08-16 13:50:00,27.92,27.92,27.85,27.86,117700.0,27.92,27.92,27.85,27.86,117700.0
2010-08-16 14:00:00,27.86,27.87,27.79,27.79,196700.0,27.86,27.87,27.79,27.79,196700.0
2010-08-16 14:10:00,27.79,27.8,27.73,27.78,98200.0,27.79,27.8,27.73,27.78,98200.0
2010-08-16 14:20:00,27.79,27.82,27.77,27.77,67000.0,27.79,27.82,27.77,27.77,67000.0
2010-08-16 14:30:00,27.78,27.79,27.7,27.7,110800.0,27.78,27.79,27.7,27.7,110800.0
2010-08-16 14:40:00,27.7,27.72,27.67,27.68,81800.0,27.7,27.72,27.67,27.68,81800.0
2010-08-16 14:50:00,27.68,27.68,27.58,27.61,97900.0,27.68,27.68,27.58,27.61,97900.0
2010-08-16 15:00:00,27.61,27.64,27.55,27.59,96200.0,27.61,27.64,27.55,27.59,96200.0
2010-08-16 15:10:00,27.58,27.58,27.53,27.56,112900.0,27.58,27.58,27.53,27.56,112900.0
2010-08-16 15:20:00,27.56,27.58,27.51,27.57,133400.0,27.56,27.58,27.51,27.57,133400.0
2010-08-16 15:30:00,27.57,27.64,27.54,27.64,117600.0,27.57,27.64,27.54,27.64,117600.0
2010-08-16 15:40:00,27.64,27.69,27.63,27.66,297500.0,27.64,27.69,27.63,27.66,297500.0
2010-08-16 15:50:00,27.65,27.67,27.62,27.66,348800.0,27.65,27.67,27.62,27.66,348800.0
2010-08-17 09:30:00,27.96,28.06,27.72,27.8,98500.0,27.96,28.06,27.72,27.8,98500.0
2010-08-17 09:40:00,27.81,27.81,27.67,27.76,92400.0,27.81,27.81,27.67,27.76,92400.0
2010-08-17 09:50:00,27.77,27.91,27.77,27.87,73500.0,27.77,27.91,27.77,27.87,73500.0
2010-08-17 10:00:00,27.86,27.89,27.78,27.78,150600.0,27.86,27.89,27.78,27.78,150600.0
2010-08-17 10:10:00,27.78,27.8,27.7,27.75,111200.0,27.78,27.8,27.7,27.75,111200.0
2010-08-17 10:20:00,27.75,27.8,27.69,27.69,97700.0,27.75,27.8,27.69,27.69,97700.0
2010-08-17 10:30:00,27.7,27.78,27.68,27.78,75400.0,27.7,27.78,27.68,27.78,75400.0
2010-08-17 10:40:00,27.79,27.82,27.71,27.81,139200.0,27.79,27.82,27.71,27.81,139200.0
2010-08-17 10:50:00,27.81,27.85,27.8,27.8,80700.0,27.81,27.85,27.8,27.8,80700.0
2010-08-17 11:00:00,27.8,27.98,27.8,27.98,96900.0,27.8,27.98,27.8,27.98,96900.0
2010-08-17 11:10:00,27.98,28.12,27.96,28.07,89400.0,27.98,28.12,27.96,28.07,89400.0
2010-08-17 11:20:00,28.07,28.11,28.04,28.06,82600.0,28.07,28.11,28.04,28.06,82600.0
2010-08-17 11:30:00,28.05,28.17,28.04,28.16,79000.0,28.05,28.17,28.04,28.16,79000.0
2010-08-17 11:40:00,28.16,28.2,28.12,28.18,50800.0,28.16,28.2,28.12,28.18,50800.0
2010-08-17 11:50:00,28.19,28.2,28.15,28.15,58100.0,28.19,28.2,28.15,28.15,58100.0
2010-08-17 12:00:00,28.14,28.16,28.11,28.11,28600.0,28.14,28.16,28.11,28.11,28600.0
2010-08-17 12:10:00,28.11,28.13,28.09,28.1,41600.0,28.11,28.13,28.09,28.1,41600.0
2010-08-17 12:20:00,28.1,28.12,28.07,28.08,56400.0,28.1,28.12,28.07,28.08,56400.0
2010-08-17 12:30:00,28.08,28.13,28.07,28.12,40700.0,28.08,28.13,28.07,28.12,40700.0
2010-08-17 12:40:00,28.12,28.15,28.1,28.13,73100.0,28.12,28.15,28.1,28.13,73100.0
2010-08-17 12:50:00,28.14,28.16,28.11,28.15,32000.0,28.14,28.16,28.11,28.15,32000.0
2010-08-17 13:00:00,28.15,28.19,28.15,28.18,53000.0,28.15,28.19,28.15,28.18,53000.0
2010-08-17 13:10:00,28.17,28.36,28.17,28.35,71700.0,28.17,28.36,28.17,28.35,71700.0
2010-08-17 13:20:00,28.36,28.37,28.28,28.35,44300.0,28.36,28.37,28.28,28.35,44300.0
2010-08-17 13:30:00,28.35,28.39,28.33,28.34,43000.0,28.35,28.39,28.33,28.34,43000.0
2010-08-17 13:40:00,28.35,28.35,28.3,28.34,21500.0,28.35,28.35,28.3,28.34,21500.0
2010-08-17 13:50:00,28.35,28.35,28.27,28.31,90800.0,28.35,28.35,28.27,28.31,90800.0
2010-08-17 14:00:00,28.31,28.35,28.3,28.3,90200.0,28.31,28.35,28.3,28.3,90200.0
2010-08-17 14:10:00,28.3,28.31,28.25,28.25,43400.0,28.3,28.31,28.25,28.25,43400.0
2010-08-17 14:20:00,28.25,28.31,28.24,28.26,73000.0,28.25,28.31,28.24,28.26,73000.0
2010-08-17 14:30:00,28.27,28.29,28.24,28.27,101400.0,28.27,28.29,28.24,28.27,101400.0
2010-08-17 14:40:00,28.28,28.32,28.25,28.27,80100.0,28.28,28.32,28.25,28.27,80100.0
2010-08-17 14:50:00,28.27,28.28,28.19,28.21,136400.0,28.27,28.28,28.19,28.21,136400.0
2010-08-17 15:00:00,28.2,28.21,28.15,28.15,83100.0,28.2,28.21,28.15,28.15,83100.0
2010-08-17 15:10:00,28.15,28.18,28.11,28.12,68500.0,28.15,28.18,28.11,28.12,68500.0
2010-08-17 15:20:00,28.12,28.22,28.12,28.21,112700.0,28.12,28.22,28.12,28.21,112700.0
2010-08-17 15:30:00,28.21,28.22,28.06,28.08,132700.0,28.21,28.22,28.06,28.08,132700.0
2010-08-17 15:40:00,28.08,28.14,28.03,28.04,206000.0,28.08,28.14,28.03,28.04,206000.0
2010-08-17 15:50:00,28.03,28.07,27.9,27.91,517100.0,28.03,28.07,27.9,27.91,517100.0
2010-08-18 09:30:00,27.88,27.88,27.54,27.62,93800.0,27.88,27.88,27.54,27.62,93800.0
2010-08-18 09:40:00,27.62,27.85,27.52,27.85,105900.0,27.62,27.85,27.52,27.85,105900.0
2010-08-18 09:50:00,27.83,28.01,27.78,28.01,56700.0,27.83,28.01,27.78,28.01,56700.0
2010-08-18 10:00:00,28.01,28.22,27.99,28.15,111200.0,28.01,28.22,27.99,28.15,111200.0
2010-08-18 10:10:00,28.14,28.24,28.13,28.18,105000.0,28.14,28.24,28.13,28.18,105000.0
2010-08-18 10:20:00,28.18,28.21,27.95,27.96,91300.0,28.18,28.21,27.95,27.96,91300.0
2010-08-18 10:30:00,27.98,28.18,27.98,28.14,100600.0,27.98,28.18,27.98,28.14,100600.0
2010-08-18 10:40:00,28.14,28.19,28.07,28.11,77000.0,28.14,28.19,28.07,28.11,77000.0
2010-08-18 10:50:00,28.08,28.08,28.0,28.03,27500.0,28.08,28.08,28.0,28.03,27500.0
2010-08-18 11:00:00,28.03,28.15,28.0,28.08,47200.0,28.03,28.15,28.0,28.08,47200.0
2010-08-18 11:10:00,28.08,28.16,28.05,28.12,61700.0,28.08,28.16,28.05,28.12,61700.0
2010-08-18 11:20:00,28.12,28.18,28.07,28.09,43800.0,28.12,28.18,28.07,28.09,43800.0
2010-08-18 11:30:00,28.08,28.14,28.08,28.14,118000.0,28.08,28.14,28.08,28.14,118000.0
2010-08-18 11:40:00,28.14,28.24,28.13,28.2,93700.0,28.14,28.24,28.13,28.2,93700.0
2010-08-18 11:50:00,28.2,28.29,28.18,28.29,89700.0,28.2,28.29,28.18,28.29,89700.0
2010-08-18 12:00:00,28.28,28.28,28.2,28.2,50600.0,28.28,28.28,28.2,28.2,50600.0
2010-08-18 12:10:00,28.2,28.23,28.16,28.2,95000.0,28.2,28.23,28.16,28.2,95000.0
2010-08-18 12:20:00,28.19,28.2,28.13,28.18,28400.0,28.19,28.2,28.13,28.18,28400.0
2010-08-18 12:30:00,28.17,28.19,28.08,28.1,57300.0,28.17,28.19,28.08,28.1,57300.0
2010-08-18 12:40:00,28.1,28.17,28.1,28.17,32200.0,28.1,28.17,28.1,28.17,32200.0
2010-08-18 12:50:00,28.17,28.22,28.17,28.2,75000.0,28.17,28.22,28.17,28.2,75000.0
2010-08-18 13:00:00,28.21,28.25,28.17,28.25,120100.0,28.21,28.25,28.17,28.25,120100.0
2010-08-18 13:10:00,28.25,28.26,28.21,28.23,58300.0,28.25,28.26,28.21,28.23,58300.0
2010-08-18 13:20:00,28.24,28.25,28.19,28.2,81400.0,28.24,28.25,28.19,28.2,81400.0
2010-08-18 13:30:00,28.2,28.23,28.15,28.16,57800.0,28.2,28.23,28.15,28.16,57800.0
2010-08-18 13:40:00,28.15,28.21,28.15,28.2,32700.0,28.15,28.21,28.15,28.2,32700.0
2010-08-18 13:50:00,28.21,28.23,28.19,28.22,66700.0,28.21,28.23,28.19,28.22,66700.0
2010-08-18 14:00:00,28.22,28.28,28.22,28.24,52500.0,28.22,28.28,28.22,28.24,52500.0
2010-08-18 14:10:00,28.24,28.35,28.24,28.3,120500.0,28.24,28.35,28.24,28.3,120500.0
2010-08-18 14:20:00,28.29,28.42,28.29,28.39,128600.0,28.29,28.42,28.29,28.39,128600.0
2010-08-18 14:30:00,28.39,28.39,28.32,28.34,76900.0,28.39,28.39,28.32,28.34,76900.0
2010-08-18 14:40:00,28.33,28.36,28.29,28.35,77800.0,28.33,28.36,28.29,28.35,77800.0
2010-08-18 14:50:00,28.34,28.38,28.3,28.34,101200.0,28.34,28.38,28.3,28.34,101200.0
2010-08-18 15:00:00,28.34,28.36,28.3,28.3,84500.0,28.34,28.36,28.3,28.3,84500.0
2010-08-18 15:10:00,28.31,28.32,28.23,28.26,103200.0,28.31,28.32,28.23,28.26,103200.0
2010-08-18 15:20:00,28.26,28.3,28.23,28.26,94600.0,28.26,28.3,28.23,28.26,94600.0
2010-08-18 15:30:00,28.26,28.32,28.22,28.26,103100.0,28.26,28.32,28.22,28.26,103100.0
2010-08-18 15:40:00,28.26,28.31,28.2,28.29,124900.0,28.26,28.31,28.2,28.29,124900.0
2010-08-18 15:50:00,28.29,28.29,28.22,28.24,223700.0,28.29,28.29,28.22,28.24,223700.0
2010-08-19 09:30:00,28.03,28.29,27.99,28.14,48900.0,28.03,28.29,27.99,28.14,48900.0
2010-08-19 09:40:00,28.14,28.29,28.1,28.25,172600.0,28.14,28.29,28.1,28.25,172600.0
2010-08-19 09:50:00,28.25,28.25,28.06,28.2,189600.0,28.25,28.25,28.06,28.2,189600.0
2010-08-19 10:00:00,28.2,28.2,27.91,27.96,188800.0,28.2,28.2,27.91,27.96,188800.0
2010-08-19 10:10:00,27.95,28.03,27.88,28.0,44700.0,27.95,28.03,27.88,28.0,44700.0
2010-08-19 10:20:00,28.0,28.0,27.83,27.86,44800.0,28.0,28.0,27.83,27.86,44800.0
2010-08-19 10:30:00,27.86,27.95,27.8,27.88,80900.0,27.86,27.95,27.8,27.88,80900.0
2010-08-19 10:40:00,27.88,27.94,27.81,27.94,87300.0,27.88,27.94,27.81,27.94,87300.0
2010-08-19 10:50:00,27.93,27.99,27.88,27.94,56500.0,27.93,27.99,27.88,27.94,56500.0
2010-08-19 11:00:00,27.94,27.96,27.88,27.91,79700.0,27.94,27.96,27.88,27.91,79700.0
2010-08-19 11:10:00,27.9,27.96,27.88,27.94,57900.0,27.9,27.96,27.88,27.94,57900.0
2010-08-19 11:20:00,27.93,27.98,27.92,27.95,28200.0,27.93,27.98,27.92,27.95,28200.0
2010-08-19 11:30:00,27.95,27.96,27.8,27.85,57600.0,27.95,27.96,27.8,27.85,57600.0
2010-08-19 11:40:00,27.83,27.83,27.69,27.72,45800.0,27.83,27.83,27.69,27.72,45800.0
2010-08-19 11:50:00,27.71,27.73,27.65,27.72,51900.0,27.71,27.73,27.65,27.72,51900.0
2010-08-19 12:00:00,27.73,27.76,27.64,27.76,32800.0,27.73,27.76,27.64,27.76,32800.0
2010-08-19 12:10:00,27.76,27.76,27.64,27.69,72100.0,27.76,27.76,27.64,27.69,72100.0
2010-08-19 12:20:00,27.69,27.81,27.68,27.8,113200.0,27.69,27.81,27.68,27.8,113200.0
2010-08-19 12:30:00,27.81,27.83,27.78,27.81,78600.0,27.81,27.83,27.78,27.81,78600.0
2010-08-19 12:40:00,27.81,27.82,27.71,27.75,34700.0,27.81,27.82,27.71,27.75,34700.0
2010-08-19 12:50:00,27.74,27.75,27.66,27.72,29900.0,27.74,27.75,27.66,27.72,29900.0
2010-08-19 13:00:00,27.73,27.8,27.73,27.73,41900.0,27.73,27.8,27.73,27.73,41900.0
2010-08-19 13:10:00,27.73,27.81,27.7,27.81,35800.0,27.73,27.81,27.7,27.81,35800.0
2010-08-19 13:20:00,27.82,27.83,27.73,27.73,34700.0,27.82,27.83,27.73,27.73,34700.0
2010-08-19 13:30:00,27.74,27.75,27.65,27.7,83900.0,27.74,27.75,27.65,27.7,83900.0
2010-08-19 13:40:00,27.7,27.7,27.6,27.62,69900.0,27.7,27.7,27.6,27.62,69900.0
2010-08-19 13:50:00,27.62,27.65,27.59,27.6,46900.0,27.62,27.65,27.59,27.6,46900.0
2010-08-19 14:00:00,27.61,27.62,27.57,27.62,62000.0,27.61,27.62,27.57,27.62,62000.0
2010-08-19 14:10:00,27.62,27.67,27.6,27.63,49900.0,27.62,27.67,27.6,27.63,49900.0
2010-08-19 14:20:00,27.63,27.72,27.63,27.7,68900.0,27.63,27.72,27.63,27.7,68900.0
2010-08-19 14:30:00,27.71,27.79,27.7,27.71,153000.0,27.71,27.79,27.7,27.71,153000.0
2010-08-19 14:40:00,27.71,27.71,27.65,27.69,72200.0,27.71,27.71,27.65,27.69,72200.0
2010-08-19 14:50:00,27.69,27.74,27.62,27.63,98100.0,27.69,27.74,27.62,27.63,98100.0
2010-08-19 15:00:00,27.63,27.67,27.61,27.66,93800.0,27.63,27.67,27.61,27.66,93800.0
2010-08-19 15:10:00,27.66,27.8,27.65,27.76,114200.0,27.66,27.8,27.65,27.76,114200.0
2010-08-19 15:20:00,27.76,27.81,27.74,27.74,116400.0,27.76,27.81,27.74,27.74,116400.0
2010-08-19 15:30:00,27.74,27.78,27.68,27.69,108500.0,27.74,27.78,27.68,27.69,108500.0
2010-08-19 15:40:00,27.7,27.7,27.61,27.63,183000.0,27.7,27.7,27.61,27.63,183000.0
2010-08-19 15:50:00,27.63,27.67,27.61,27.62,285700.0,27.63,27.67,27.61,27.62,285700.0
2010-08-20 09:30:00,27.63,27.92,27.58,27.9,302900.0,27.63,27.92,27.58,27.9,302900.0
2010-08-20 09:40:00,27.91,27.97,27.77,27.81,84700.0,27.91,27.97,27.77,27.81,84700.0
2010-08-20 09:50:00,27.81,28.03,27.79,28.02,71600.0,27.81,28.03,27.79,28.02,71600.0
2010-08-20 10:00:00,28.02,28.2,27.99,28.02,160000.0,28.02,28.2,27.99,28.02,160000.0
2010-08-20 10:10:00,28.02,28.13,27.89,28.1,140300.0,28.02,28.13,27.89,28.1,140300.0
2010-08-20 10:20:00,28.11,28.15,28.01,28.1,59200.0,28.11,28.15,28.01,28.1,59200.0
2010-08-20 10:30:00,28.11,28.17,28.1,28.11,51700.0,28.11,28.17,28.1,28.11,51700.0
2010-08-20 10:40:00,28.11,28.17,28.01,28.03,89300.0,28.11,28.17,28.01,28.03,89300.0
2010-08-20 10:50:00,28.03,28.07,27.97,28.06,77300.0,28.03,28.07,27.97,28.06,77300.0
2010-08-20 11:00:00,28.06,28.08,27.97,28.06,52800.0,28.06,28.08,27.97,28.06,52800.0
2010-08-20 11:10:00,28.06,28.06,27.89,27.9,107200.0,28.06,28.06,27.89,27.9,107200.0
2010-08-20 11:20:00,27.9,27.93,27.81,27.89,54300.0,27.9,27.93,27.81,27.89,54300.0
2010-08-20 11:30:00,27.9,27.91,27.82,27.83,55500.0,27.9,27.91,27.82,27.83,55500.0
2010-08-20 11:40:00,27.82,27.93,27.82,27.87,92200.0,27.82,27.93,27.82,27.87,92200.0
2010-08-20 11:50:00,27.87,27.87,27.75,27.77,64100.0,27.87,27.87,27.75,27.77,64100.0
2010-08-20 12:00:00,27.78,27.88,27.78,27.88,22200.0,27.78,27.88,27.78,27.88,22200.0
2010-08-20 12:10:00,27.87,27.9,27.81,27.89,63100.0,27.87,27.9,27.81,27.89,63100.0
2010-08-20 12:20:00,27.89,28.01,27.89,27.99,51300.0,27.89,28.01,27.89,27.99,51300.0
2010-08-20 12:30:00,28.0,28.01,27.97,28.0,26200.0,28.0,28.01,27.97,28.0,26200.0
2010-08-20 12:40:00,27.99,28.03,27.98,27.99,30800.0,27.99,28.03,27.98,27.99,30800.0
2010-08-20 12:50:00,28.0,28.07,28.0,28.03,35700.0,28.0,28.07,28.0,28.03,35700.0
2010-08-20 13:00:00,28.03,28.16,28.03,28.16,51100.0,28.03,28.16,28.03,28.16,51100.0
2010-08-20 13:10:00,28.16,28.16,28.11,28.11,36900.0,28.16,28.16,28.11,28.11,36900.0
2010-08-20 13:20:00,28.11,28.11,28.09,28.11,28800.0,28.11,28.11,28.09,28.11,28800.0
2010-08-20 13:30:00,28.11,28.11,28.06,28.08,21800.0,28.11,28.11,28.06,28.08,21800.0
2010-08-20 13:40:00,28.07,28.11,28.06,28.11,28700.0,28.07,28.11,28.06,28.11,28700.0
2010-08-20 13:50:00,28.11,28.13,28.08,28.09,42100.0,28.11,28.13,28.08,28.09,42100.0
2010-08-20 14:00:00,28.1,28.13,28.08,28.09,36900.0,28.1,28.13,28.08,28.09,36900.0
2010-08-20 14:10:00,28.09,28.19,28.09,28.15,43700.0,28.09,28.19,28.09,28.15,43700.0
2010-08-20 14:20:00,28.16,28.19,28.15,28.16,42300.0,28.16,28.19,28.15,28.16,42300.0
2010-08-20 14:30:00,28.16,28.25,28.16,28.18,124100.0,28.16,28.25,28.16,28.18,124100.0
2010-08-20 14:40:00,28.18,28.26,28.15,28.21,71800.0,28.18,28.26,28.15,28.21,71800.0
2010-08-20 14:50:00,28.21,28.25,28.19,28.2,80000.0,28.21,28.25,28.19,28.2,80000.0
2010-08-20 15:00:00,28.2,28.21,28.12,28.13,111300.0,28.2,28.21,28.12,28.13,111300.0
2010-08-20 15:10:00,28.13,28.22,28.1,28.18,105600.0,28.13,28.22,28.1,28.18,105600.0
2010-08-20 15:20:00,28.18,28.18,28.1,28.16,82700.0,28.18,28.18,28.1,28.16,82700.0
2010-08-20 15:30:00,28.16,28.22,28.15,28.17,96600.0,28.16,28.22,28.15,28.17,96600.0
2010-08-20 15:40:00,28.18,28.18,28.12,28.13,135500.0,28.18,28.18,28.12,28.13,135500.0
2010-08-20 15:50:00,28.13,28.17,28.1,28.11,206600.0,28.13,28.17,28.1,28.11,206600.0
2010-08-23 09:30:00,28.48,28.48,28.05,28.18,81400.0,28.48,28.48,28.05,28.18,81400.0
2010-08-23 09:40:00,28.19,28.35,28.08,28.33,103600.0,28.19,28.35,28.08,28.33,103600.0
2010-08-23 09:50:00,28.33,28.35,28.14,28.15,116500.0,28.33,28.35,28.14,28.15,116500.0
2010-08-23 10:00:00,28.14,28.15,27.85,27.89,84900.0,28.14,28.15,27.85,27.89,84900.0
2010-08-23 10:10:00,27.89,27.89,27.68,27.72,122100.0,27.89,27.89,27.68,27.72,122100.0
2010-08-23 10:20:00,27.72,27.72,27.63,27.64,67700.0,27.72,27.72,27.63,27.64,67700.0
2010-08-23 10:30:00,27.63,27.77,27.63,27.74,75200.0,27.63,27.77,27.63,27.74,75200.0
2010-08-23 10:40:00,27.73,27.77,27.58,27.58,80400.0,27.73,27.77,27.58,27.58,80400.0
2010-08-23 10:50:00,27.59,27.61,27.45,27.45,89100.0,27.59,27.61,27.45,27.45,89100.0
2010-08-23 11:00:00,27.45,27.46,27.35,27.4,71100.0,27.45,27.46,27.35,27.4,71100.0
2010-08-23 11:10:00,27.39,27.52,27.37,27.5,63300.0,27.39,27.52,27.37,27.5,63300.0
2010-08-23 11:20:00,27.5,27.51,27.41,27.48,105300.0,27.5,27.51,27.41,27.48,105300.0
2010-08-23 11:30:00,27.47,27.56,27.45,27.52,62100.0,27.47,27.56,27.45,27.52,62100.0
2010-08-23 11:40:00,27.51,27.51,27.46,27.47,40000.0,27.51,27.51,27.46,27.47,40000.0
2010-08-23 11:50:00,27.48,27.48,27.4,27.43,30500.0,27.48,27.48,27.4,27.43,30500.0
2010-08-23 12:00:00,27.43,27.51,27.43,27.51,19600.0,27.43,27.51,27.43,27.51,19600.0
2010-08-23 12:10:00,27.51,27.54,27.45,27.46,50600.0,27.51,27.54,27.45,27.46,50600.0
2010-08-23 12:20:00,27.46,27.52,27.46,27.5,19200.0,27.46,27.52,27.46,27.5,19200.0
2010-08-23 12:30:00,27.5,27.54,27.46,27.49,21300.0,27.5,27.54,27.46,27.49,21300.0
2010-08-23 12:40:00,27.48,27.49,27.37,27.39,49500.0,27.48,27.49,27.37,27.39,49500.0
2010-08-23 12:50:00,27.39,27.4,27.33,27.36,28400.0,27.39,27.4,27.33,27.36,28400.0
2010-08-23 13:00:00,27.37,27.4,27.34,27.36,47400.0,27.37,27.4,27.34,27.36,47400.0
2010-08-23 13:10:00,27.35,27.44,27.32,27.44,30000.0,27.35,27.44,27.32,27.44,30000.0
2010-08-23 13:20:00,27.44,27.46,27.41,27.44,19300.0,27.44,27.46,27.41,27.44,19300.0
2010-08-23 13:30:00,27.45,27.47,27.39,27.4,29500.0,27.45,27.47,27.39,27.4,29500.0
2010-08-23 13:40:00,27.4,27.46,27.37,27.44,32400.0,27.4,27.46,27.37,27.44,32400.0
2010-08-23 13:50:00,27.44,27.47,27.39,27.42,29300.0,27.44,27.47,27.39,27.42,29300.0
2010-08-23 14:00:00,27.42,27.54,27.42,27.52,37800.0,27.42,27.54,27.42,27.52,37800.0
2010-08-23 14:10:00,27.52,27.56,27.49,27.51,95900.0,27.52,27.56,27.49,27.51,95900.0
2010-08-23 14:20:00,27.5,27.5,27.45,27.45,26800.0,27.5,27.5,27.45,27.45,26800.0
2010-08-23 14:30:00,27.45,27.55,27.45,27.52,32400.0,27.45,27.55,27.45,27.52,32400.0
2010-08-23 14:40:00,27.52,27.52,27.43,27.44,26700.0,27.52,27.52,27.43,27.44,26700.0
2010-08-23 14:50:00,27.44,27.46,27.4,27.43,34700.0,27.44,27.46,27.4,27.43,34700.0
2010-08-23 15:00:00,27.43,27.55,27.43,27.5,78000.0,27.43,27.55,27.43,27.5,78000.0
2010-08-23 15:10:00,27.51,27.57,27.49,27.53,50700.0,27.51,27.57,27.49,27.53,50700.0
2010-08-23 15:20:00,27.53,27.55,27.45,27.47,84900.0,27.53,27.55,27.45,27.47,84900.0
2010-08-23 15:30:00,27.47,27.48,27.38,27.39,106800.0,27.47,27.48,27.38,27.39,106800.0
2010-08-23 15:40:00,27.39,27.41,27.33,27.37,124100.0,27.39,27.41,27.33,27.37,124100.0
2010-08-23 15:50:00,27.38,27.4,27.32,27.36,173400.0,27.38,27.4,27.32,27.36,173400.0
2010-08-24 09:30:00,27.26,27.26,26.88,27.09,249700.0,27.26,27.26,26.88,27.09,249700.0
2010-08-24 09:40:00,27.09,27.17,26.96,26.98,155500.0,27.09,27.17,26.96,26.98,155500.0
2010-08-24 09:50:00,26.98,26.99,26.85,26.93,78100.0,26.98,26.99,26.85,26.93,78100.0
2010-08-24 10:00:00,26.92,26.92,26.63,26.79,107900.0,26.92,26.92,26.63,26.79,107900.0
2010-08-24 10:10:00,26.8,26.94,26.75,26.92,75600.0,26.8,26.94,26.75,26.92,75600.0
2010-08-24 10:20:00,26.93,26.98,26.89,26.93,75500.0,26.93,26.98,26.89,26.93,75500.0
2010-08-24 10:30:00,26.92,26.93,26.79,26.82,75200.0,26.92,26.93,26.79,26.82,75200.0
2010-08-24 10:40:00,26.83,26.92,26.81,26.9,107300.0,26.83,26.92,26.81,26.9,107300.0
2010-08-24 10:50:00,26.91,26.93,26.82,26.91,48800.0,26.91,26.93,26.82,26.91,48800.0
2010-08-24 11:00:00,26.9,27.04,26.9,26.96,62400.0,26.9,27.04,26.9,26.96,62400.0
2010-08-24 11:10:00,26.95,27.02,26.92,27.02,56600.0,26.95,27.02,26.92,27.02,56600.0
2010-08-24 11:20:00,27.02,27.19,27.0,27.19,65200.0,27.02,27.19,27.0,27.19,65200.0
2010-08-24 11:30:00,27.18,27.35,27.18,27.32,105900.0,27.18,27.35,27.18,27.32,105900.0
2010-08-24 11:40:00,27.31,27.46,27.3,27.39,156000.0,27.31,27.46,27.3,27.39,156000.0
2010-08-24 11:50:00,27.4,27.43,27.35,27.39,66300.0,27.4,27.43,27.35,27.39,66300.0
2010-08-24 12:00:00,27.38,27.46,27.35,27.42,67200.0,27.38,27.46,27.35,27.42,67200.0
2010-08-24 12:10:00,27.42,27.47,27.3,27.32,66000.0,27.42,27.47,27.3,27.32,66000.0
2010-08-24 12:20:00,27.32,27.37,27.29,27.37,80600.0,27.32,27.37,27.29,27.37,80600.0
2010-08-24 12:30:00,27.37,27.42,27.37,27.4,87900.0,27.37,27.42,27.37,27.4,87900.0
2010-08-24 12:40:00,27.39,27.43,27.38,27.38,55400.0,27.39,27.43,27.38,27.38,55400.0
2010-08-24 12:50:00,27.39,27.39,27.35,27.35,34300.0,27.39,27.39,27.35,27.35,34300.0
2010-08-24 13:00:00,27.35,27.35,27.25,27.28,50800.0,27.35,27.35,27.25,27.28,50800.0
2010-08-24 13:10:00,27.28,27.38,27.28,27.35,32900.0,27.28,27.38,27.28,27.35,32900.0
2010-08-24 13:20:00,27.35,27.45,27.32,27.45,48000.0,27.35,27.45,27.32,27.45,48000.0
2010-08-24 13:30:00,27.45,27.45,27.35,27.36,24200.0,27.45,27.45,27.35,27.36,24200.0
2010-08-24 13:40:00,27.36,27.39,27.24,27.26,54800.0,27.36,27.39,27.24,27.26,54800.0
2010-08-24 13:50:00,27.27,27.27,27.19,27.23,33100.0,27.27,27.27,27.19,27.23,33100.0
2010-08-24 14:00:00,27.24,27.29,27.22,27.25,42400.0,27.24,27.29,27.22,27.25,42400.0
2010-08-24 14:10:00,27.25,27.32,27.22,27.29,49800.0,27.25,27.32,27.22,27.29,49800.0
2010-08-24 14:20:00,27.3,27.31,27.21,27.22,45100.0,27.3,27.31,27.21,27.22,45100.0
2010-08-24 14:30:00,27.22,27.29,27.2,27.27,100400.0,27.22,27.29,27.2,27.27,100400.0
2010-08-24 14:40:00,27.27,27.28,27.19,27.25,77500.0,27.27,27.28,27.19,27.25,77500.0
2010-08-24 14:50:00,27.25,27.28,27.19,27.27,51900.0,27.25,27.28,27.19,27.27,51900.0
2010-08-24 15:00:00,27.28,27.38,27.23,27.36,161000.0,27.28,27.38,27.23,27.36,161000.0
2010-08-24 15:10:00,27.37,27.41,27.33,27.41,111100.0,27.37,27.41,27.33,27.41,111100.0
2010-08-24 15:20:00,27.4,27.53,27.37,27.48,177100.0,27.4,27.53,27.37,27.48,177100.0
2010-08-24 15:30:00,27.48,27.51,27.4,27.43,228000.0,27.48,27.51,27.4,27.43,228000.0
2010-08-24 15:40:00,27.42,27.45,27.36,27.42,434900.0,27.42,27.45,27.36,27.42,434900.0
2010-08-24 15:50:00,27.42,27.48,27.39,27.41,543000.0,27.42,27.48,27.39,27.41,543000.0
2010-08-25 09:30:00,27.21,27.49,27.13,27.32,90100.0,27.21,27.49,27.13,27.32,90100.0
2010-08-25 09:40:00,27.3,27.39,27.28,27.29,141300.0,27.3,27.39,27.28,27.29,141300.0
2010-08-25 09:50:00,27.3,27.3,27.15,27.28,83600.0,27.3,27.3,27.15,27.28,83600.0
2010-08-25 10:00:00,27.28,27.44,27.13,27.42,219700.0,27.28,27.44,27.13,27.42,219700.0
2010-08-25 10:10:00,27.42,27.48,27.36,27.38,83000.0,27.42,27.48,27.36,27.38,83000.0
2010-08-25 10:20:00,27.38,27.52,27.33,27.48,139400.0,27.38,27.52,27.33,27.48,139400.0
2010-08-25 10:30:00,27.48,27.51,27.34,27.38,131100.0,27.48,27.51,27.34,27.38,131100.0
2010-08-25 10:40:00,27.38,27.48,27.37,27.41,84700.0,27.38,27.48,27.37,27.41,84700.0
2010-08-25 10:50:00,27.4,27.42,27.31,27.4,96300.0,27.4,27.42,27.31,27.4,96300.0
2010-08-25 11:00:00,27.4,27.45,27.3,27.33,159000.0,27.4,27.45,27.3,27.33,159000.0
2010-08-25 11:10:00,27.33,27.47,27.25,27.46,80700.0,27.33,27.47,27.25,27.46,80700.0
2010-08-25 11:20:00,27.46,27.52,27.44,27.5,51000.0,27.46,27.52,27.44,27.5,51000.0
2010-08-25 11:30:00,27.5,27.51,27.44,27.44,35100.0,27.5,27.51,27.44,27.44,35100.0
2010-08-25 11:40:00,27.43,27.44,27.31,27.33,46300.0,27.43,27.44,27.31,27.33,46300.0
2010-08-25 11:50:00,27.34,27.38,27.33,27.35,35600.0,27.34,27.38,27.33,27.35,35600.0
2010-08-25 12:00:00,27.35,27.4,27.32,27.32,30500.0,27.35,27.4,27.32,27.32,30500.0
2010-08-25 12:10:00,27.33,27.4,27.31,27.37,58800.0,27.33,27.4,27.31,27.37,58800.0
2010-08-25 12:20:00,27.36,27.39,27.33,27.35,19900.0,27.36,27.39,27.33,27.35,19900.0
2010-08-25 12:30:00,27.36,27.4,27.25,27.26,34700.0,27.36,27.4,27.25,27.26,34700.0
2010-08-25 12:40:00,27.26,27.26,27.21,27.26,22700.0,27.26,27.26,27.21,27.26,22700.0
2010-08-25 12:50:00,27.26,27.27,27.21,27.24,40700.0,27.26,27.27,27.21,27.24,40700.0
2010-08-25 13:00:00,27.24,27.26,27.21,27.24,28800.0,27.24,27.26,27.21,27.24,28800.0
2010-08-25 13:10:00,27.25,27.29,27.21,27.25,37300.0,27.25,27.29,27.21,27.25,37300.0
2010-08-25 13:20:00,27.24,27.25,27.18,27.19,30400.0,27.24,27.25,27.18,27.19,30400.0
2010-08-25 13:30:00,27.19,27.28,27.18,27.25,22600.0,27.19,27.28,27.18,27.25,22600.0
2010-08-25 13:40:00,27.25,27.33,27.24,27.33,22400.0,27.25,27.33,27.24,27.33,22400.0
2010-08-25 13:50:00,27.33,27.34,27.26,27.27,21200.0,27.33,27.34,27.26,27.27,21200.0
2010-08-25 14:00:00,27.26,27.36,27.26,27.35,27800.0,27.26,27.36,27.26,27.35,27800.0
2010-08-25 14:10:00,27.34,27.41,27.32,27.35,35400.0,27.34,27.41,27.32,27.35,35400.0
2010-08-25 14:20:00,27.35,27.35,27.3,27.32,26500.0,27.35,27.35,27.3,27.32,26500.0
2010-08-25 14:30:00,27.33,27.5,27.29,27.44,64500.0,27.33,27.5,27.29,27.44,64500.0
2010-08-25 14:40:00,27.45,27.52,27.43,27.48,31700.0,27.45,27.52,27.43,27.48,31700.0
2010-08-25 14:50:00,27.48,27.51,27.44,27.51,45300.0,27.48,27.51,27.44,27.51,45300.0
2010-08-25 15:00:00,27.51,27.54,27.44,27.46,48500.0,27.51,27.54,27.44,27.46,48500.0
2010-08-25 15:10:00,27.47,27.53,27.42,27.44,34800.0,27.47,27.53,27.42,27.44,34800.0
2010-08-25 15:20:00,27.44,27.46,27.37,27.41,63100.0,27.44,27.46,27.37,27.41,63100.0
2010-08-25 15:30:00,27.4,27.6,27.4,27.55,99900.0,27.4,27.6,27.4,27.55,99900.0
2010-08-25 15:40:00,27.54,27.64,27.51,27.6,118800.0,27.54,27.64,27.51,27.6,118800.0
2010-08-25 15:50:00,27.61,27.61,27.5,27.5,203400.0,27.61,27.61,27.5,27.5,203400.0
2010-08-26 09:30:00,27.81,27.89,27.54,27.63,99800.0,27.81,27.89,27.54,27.63,99800.0
2010-08-26 09:40:00,27.63,27.92,27.56,27.8,119000.0,27.63,27.92,27.56,27.8,119000.0
2010-08-26 09:50:00,27.8,27.88,27.7,27.84,57600.0,27.8,27.88,27.7,27.84,57600.0
2010-08-26 10:00:00,27.83,27.98,27.82,27.97,60600.0,27.83,27.98,27.82,27.97,60600.0
2010-08-26 10:10:00,27.96,28.0,27.89,27.9,55800.0,27.96,28.0,27.89,27.9,55800.0
2010-08-26 10:20:00,27.9,27.91,27.75,27.79,100800.0,27.9,27.91,27.75,27.79,100800.0
2010-08-26 10:30:00,27.8,27.96,27.8,27.94,40400.0,27.8,27.96,27.8,27.94,40400.0
2010-08-26 10:40:00,27.93,28.01,27.91,27.95,40000.0,27.93,28.01,27.91,27.95,40000.0
2010-08-26 10:50:00,27.95,27.96,27.79,27.9,48700.0,27.95,27.96,27.79,27.9,48700.0
2010-08-26 11:00:00,27.89,27.92,27.61,27.69,105700.0,27.89,27.92,27.61,27.69,105700.0
2010-08-26 11:10:00,27.69,27.79,27.65,27.78,56900.0,27.69,27.79,27.65,27.78,56900.0
2010-08-26 11:20:00,27.78,27.8,27.72,27.78,35000.0,27.78,27.8,27.72,27.78,35000.0
2010-08-26 11:30:00,27.78,27.84,27.74,27.77,43200.0,27.78,27.84,27.74,27.77,43200.0
2010-08-26 11:40:00,27.77,27.82,27.72,27.79,71600.0,27.77,27.82,27.72,27.79,71600.0
2010-08-26 11:50:00,27.8,27.83,27.67,27.83,54300.0,27.8,27.83,27.67,27.83,54300.0
2010-08-26 12:00:00,27.82,27.82,27.71,27.73,25300.0,27.82,27.82,27.71,27.73,25300.0
2010-08-26 12:10:00,27.73,27.73,27.65,27.68,23700.0,27.73,27.73,27.65,27.68,23700.0
2010-08-26 12:20:00,27.68,27.75,27.68,27.72,18400.0,27.68,27.75,27.68,27.72,18400.0
2010-08-26 12:30:00,27.72,27.83,27.72,27.77,26100.0,27.72,27.83,27.72,27.77,26100.0
2010-08-26 12:40:00,27.76,27.76,27.68,27.74,40600.0,27.76,27.76,27.68,27.74,40600.0
2010-08-26 12:50:00,27.75,27.75,27.64,27.74,55900.0,27.75,27.75,27.64,27.74,55900.0
2010-08-26 13:00:00,27.75,27.75,27.68,27.71,20300.0,27.75,27.75,27.68,27.71,20300.0
2010-08-26 13:10:00,27.71,27.72,27.65,27.71,20500.0,27.71,27.72,27.65,27.71,20500.0
2010-08-26 13:20:00,27.71,27.77,27.71,27.76,27200.0,27.71,27.77,27.71,27.76,27200.0
2010-08-26 13:30:00,27.76,27.82,27.75,27.76,34000.0,27.76,27.82,27.75,27.76,34000.0
2010-08-26 13:40:00,27.77,27.83,27.75,27.75,56700.0,27.77,27.83,27.75,27.75,56700.0
2010-08-26 13:50:00,27.76,27.77,27.67,27.69,32200.0,27.76,27.77,27.67,27.69,32200.0
2010-08-26 14:00:00,27.69,27.75,27.65,27.65,37900.0,27.69,27.75,27.65,27.65,37900.0
2010-08-26 14:10:00,27.64,27.65,27.58,27.63,49000.0,27.64,27.65,27.58,27.63,49000.0
2010-08-26 14:20:00,27.64,27.64,27.58,27.6,31000.0,27.64,27.64,27.58,27.6,31000.0
2010-08-26 14:30:00,27.61,27.61,27.55,27.6,43300.0,27.61,27.61,27.55,27.6,43300.0
2010-08-26 14:40:00,27.61,27.63,27.52,27.56,39000.0,27.61,27.63,27.52,27.56,39000.0
2010-08-26 14:50:00,27.56,27.56,27.41,27.46,45200.0,27.56,27.56,27.41,27.46,45200.0
2010-08-26 15:00:00,27.47,27.51,27.4,27.49,88400.0,27.47,27.51,27.4,27.49,88400.0
2010-08-26 15:10:00,27.49,27.52,27.44,27.52,57800.0,27.49,27.52,27.44,27.52,57800.0
2010-08-26 15:20:00,27.52,27.58,27.49,27.54,76700.0,27.52,27.58,27.49,27.54,76700.0
2010-08-26 15:30:00,27.53,27.6,27.49,27.57,78100.0,27.53,27.6,27.49,27.57,78100.0
2010-08-26 15:40:00,27.57,27.64,27.55,27.6,113600.0,27.57,27.64,27.55,27.6,113600.0
2010-08-26 15:50:00,27.59,27.59,27.38,27.4,271900.0,27.59,27.59,27.38,27.4,271900.0
2010-08-27 09:30:00,27.97,28.01,27.6,27.72,74500.0,27.97,28.01,27.6,27.72,74500.0
2010-08-27 09:40:00,27.7,27.81,27.64,27.65,62700.0,27.7,27.81,27.64,27.65,62700.0
2010-08-27 09:50:00,27.65,27.83,27.41,27.42,82200.0,27.65,27.83,27.41,27.42,82200.0
2010-08-27 10:00:00,27.42,27.54,26.98,27.18,365700.0,27.42,27.54,26.98,27.18,365700.0
2010-08-27 10:10:00,27.17,27.6,27.15,27.59,202300.0,27.17,27.6,27.15,27.59,202300.0
2010-08-27 10:20:00,27.59,27.85,27.49,27.74,125100.0,27.59,27.85,27.49,27.74,125100.0
2010-08-27 10:30:00,27.73,27.9,27.7,27.82,81200.0,27.73,27.9,27.7,27.82,81200.0
2010-08-27 10:40:00,27.82,27.93,27.78,27.81,125200.0,27.82,27.93,27.78,27.81,125200.0
2010-08-27 10:50:00,27.81,27.88,27.73,27.77,145300.0,27.81,27.88,27.73,27.77,145300.0
2010-08-27 11:00:00,27.76,28.01,27.73,27.97,74800.0,27.76,28.01,27.73,27.97,74800.0
2010-08-27 11:10:00,27.97,28.1,27.92,28.04,118900.0,27.97,28.1,27.92,28.04,118900.0
2010-08-27 11:20:00,28.04,28.15,28.01,28.1,69400.0,28.04,28.15,28.01,28.1,69400.0
2010-08-27 11:30:00,28.12,28.14,27.99,28.04,119700.0,28.12,28.14,27.99,28.04,119700.0
2010-08-27 11:40:00,28.03,28.09,28.01,28.09,57400.0,28.03,28.09,28.01,28.09,57400.0
2010-08-27 11:50:00,28.09,28.09,28.0,28.03,66600.0,28.09,28.09,28.0,28.03,66600.0
2010-08-27 12:00:00,28.03,28.04,27.85,27.92,261400.0,28.03,28.04,27.85,27.92,261400.0
2010-08-27 12:10:00,27.92,28.02,27.88,28.0,86200.0,27.92,28.02,27.88,28.0,86200.0
2010-08-27 12:20:00,28.0,28.05,27.96,28.02,40200.0,28.0,28.05,27.96,28.02,40200.0
2010-08-27 12:30:00,28.03,28.1,28.01,28.05,27600.0,28.03,28.1,28.01,28.05,27600.0
2010-08-27 12:40:00,28.06,28.06,28.0,28.01,42800.0,28.06,28.06,28.0,28.01,42800.0
2010-08-27 12:50:00,28.01,28.03,27.92,27.93,52700.0,28.01,28.03,27.92,27.93,52700.0
2010-08-27 13:00:00,27.93,28.01,27.92,28.01,42900.0,27.93,28.01,27.92,28.01,42900.0
2010-08-27 13:10:00,28.0,28.02,27.95,27.98,62300.0,28.0,28.02,27.95,27.98,62300.0
2010-08-27 13:20:00,27.97,28.13,27.97,28.12,50600.0,27.97,28.13,27.97,28.12,50600.0
2010-08-27 13:30:00,28.12,28.2,28.09,28.1,50600.0,28.12,28.2,28.09,28.1,50600.0
2010-08-27 13:40:00,28.1,28.13,28.06,28.08,33200.0,28.1,28.13,28.06,28.08,33200.0
2010-08-27 13:50:00,28.08,28.27,28.07,28.27,44900.0,28.08,28.27,28.07,28.27,44900.0
2010-08-27 14:00:00,28.26,28.32,28.19,28.31,136000.0,28.26,28.32,28.19,28.31,136000.0
2010-08-27 14:10:00,28.31,28.38,28.28,28.36,121900.0,28.31,28.38,28.28,28.36,121900.0
2010-08-27 14:20:00,28.35,28.42,28.31,28.39,96300.0,28.35,28.42,28.31,28.39,96300.0
2010-08-27 14:30:00,28.39,28.5,28.38,28.49,92800.0,28.39,28.5,28.38,28.49,92800.0
2010-08-27 14:40:00,28.49,28.54,28.47,28.49,110900.0,28.49,28.54,28.47,28.49,110900.0
2010-08-27 14:50:00,28.48,28.5,28.41,28.46,168400.0,28.48,28.5,28.41,28.46,168400.0
2010-08-27 15:00:00,28.46,28.47,28.39,28.43,52500.0,28.46,28.47,28.39,28.43,52500.0
2010-08-27 15:10:00,28.42,28.45,28.39,28.39,67900.0,28.42,28.45,28.39,28.39,67900.0
2010-08-27 15:20:00,28.39,28.54,28.39,28.5,97700.0,28.39,28.54,28.39,28.5,97700.0
2010-08-27 15:30:00,28.51,28.52,28.42,28.44,114000.0,28.51,28.52,28.42,28.44,114000.0
2010-08-27 15:40:00,28.44,28.49,28.42,28.44,128200.0,28.44,28.49,28.42,28.44,128200.0
2010-08-27 15:50:00,28.43,28.49,28.38,28.38,330400.0,28.43,28.49,28.38,28.38,330400.0
2010-08-30 09:30:00,28.33,28.33,28.0,28.15,67100.0,28.33,28.33,28.0,28.15,67100.0
2010-08-30 09:40:00,28.17,28.32,28.17,28.26,51400.0,28.17,28.32,28.17,28.26,51400.0
2010-08-30 09:50:00,28.25,28.44,28.23,28.43,71100.0,28.25,28.44,28.23,28.43,71100.0
2010-08-30 10:00:00,28.43,28.44,28.27,28.27,48800.0,28.43,28.44,28.27,28.27,48800.0
2010-08-30 10:10:00,28.27,28.31,28.15,28.19,51600.0,28.27,28.31,28.15,28.19,51600.0
2010-08-30 10:20:00,28.18,28.19,28.08,28.19,82400.0,28.18,28.19,28.08,28.19,82400.0
2010-08-30 10:30:00,28.18,28.19,28.08,28.17,36600.0,28.18,28.19,28.08,28.17,36600.0
2010-08-30 10:40:00,28.16,28.21,28.1,28.21,40900.0,28.16,28.21,28.1,28.21,40900.0
2010-08-30 10:50:00,28.22,28.28,28.22,28.25,28200.0,28.22,28.28,28.22,28.25,28200.0
2010-08-30 11:00:00,28.25,28.27,28.15,28.23,33400.0,28.25,28.27,28.15,28.23,33400.0
2010-08-30 11:10:00,28.22,28.22,28.15,28.21,29200.0,28.22,28.22,28.15,28.21,29200.0
2010-08-30 11:20:00,28.2,28.2,28.02,28.02,89600.0,28.2,28.2,28.02,28.02,89600.0
2010-08-30 11:30:00,28.02,28.08,27.99,27.99,40100.0,28.02,28.08,27.99,27.99,40100.0
2010-08-30 11:40:00,28.0,28.04,27.9,27.96,44800.0,28.0,28.04,27.9,27.96,44800.0
2010-08-30 11:50:00,27.97,27.99,27.9,27.91,29000.0,27.97,27.99,27.9,27.91,29000.0
2010-08-30 12:00:00,27.91,27.92,27.86,27.89,26700.0,27.91,27.92,27.86,27.89,26700.0
2010-08-30 12:10:00,27.9,27.9,27.85,27.87,24000.0,27.9,27.9,27.85,27.87,24000.0
2010-08-30 12:20:00,27.87,27.9,27.81,27.82,22600.0,27.87,27.9,27.81,27.82,22600.0
2010-08-30 12:30:00,27.83,27.87,27.8,27.87,32500.0,27.83,27.87,27.8,27.87,32500.0
2010-08-30 12:40:00,27.87,27.97,27.87,27.94,38000.0,27.87,27.97,27.87,27.94,38000.0
2010-08-30 12:50:00,27.94,27.99,27.92,27.92,19700.0,27.94,27.99,27.92,27.92,19700.0
2010-08-30 13:00:00,27.92,27.92,27.85,27.86,40700.0,27.92,27.92,27.85,27.86,40700.0
2010-08-30 13:10:00,27.87,27.93,27.85,27.88,23600.0,27.87,27.93,27.85,27.88,23600.0
2010-08-30 13:20:00,27.88,27.88,27.75,27.77,23800.0,27.88,27.88,27.75,27.77,23800.0
2010-08-30 13:30:00,27.77,27.8,27.76,27.77,25900.0,27.77,27.8,27.76,27.77,25900.0
2010-08-30 13:40:00,27.76,27.84,27.75,27.84,50500.0,27.76,27.84,27.75,27.84,50500.0
2010-08-30 13:50:00,27.84,27.84,27.75,27.76,30400.0,27.84,27.84,27.75,27.76,30400.0
2010-08-30 14:00:00,27.77,27.83,27.71,27.74,45100.0,27.77,27.83,27.71,27.74,45100.0
2010-08-30 14:10:00,27.74,27.74,27.68,27.71,25300.0,27.74,27.74,27.68,27.71,25300.0
2010-08-30 14:20:00,27.72,27.78,27.67,27.77,31800.0,27.72,27.78,27.67,27.77,31800.0
2010-08-30 14:30:00,27.77,27.83,27.74,27.76,29900.0,27.77,27.83,27.74,27.76,29900.0
2010-08-30 14:40:00,27.76,27.81,27.72,27.73,37900.0,27.76,27.81,27.72,27.73,37900.0
2010-08-30 14:50:00,27.74,27.79,27.72,27.76,34400.0,27.74,27.79,27.72,27.76,34400.0
2010-08-30 15:00:00,27.76,27.79,27.66,27.67,71500.0,27.76,27.79,27.66,27.67,71500.0
2010-08-30 15:10:00,27.66,27.72,27.6,27.61,50300.0,27.66,27.72,27.6,27.61,50300.0
2010-08-30 15:20:00,27.62,27.66,27.58,27.62,62800.0,27.62,27.66,27.58,27.62,62800.0
2010-08-30 15:30:00,27.61,27.65,27.55,27.65,72600.0,27.61,27.65,27.55,27.65,72600.0
2010-08-30 15:40:00,27.65,27.65,27.55,27.57,137700.0,27.65,27.65,27.55,27.57,137700.0
2010-08-30 15:50:00,27.58,27.62,27.52,27.52,305700.0,27.58,27.62,27.52,27.52,305700.0
2010-08-31 09:30:00,27.5,27.57,27.19,27.24,103600.0,27.5,27.57,27.19,27.24,103600.0
2010-08-31 09:40:00,27.24,27.41,27.07,27.38,117700.0,27.24,27.41,27.07,27.38,117700.0
2010-08-31 09:50:00,27.39,27.4,27.11,27.16,144500.0,27.39,27.4,27.11,27.16,144500.0
2010-08-31 10:00:00,27.16,27.41,27.16,27.4,111600.0,27.16,27.41,27.16,27.4,111600.0
2010-08-31 10:10:00,27.4,27.51,27.38,27.38,53900.0,27.4,27.51,27.38,27.38,53900.0
2010-08-31 10:20:00,27.39,27.42,27.3,27.41,62400.0,27.39,27.42,27.3,27.41,62400.0
2010-08-31 10:30:00,27.42,27.47,27.25,27.31,86200.0,27.42,27.47,27.25,27.31,86200.0
2010-08-31 10:40:00,27.31,27.34,27.22,27.29,47300.0,27.31,27.34,27.22,27.29,47300.0
2010-08-31 10:50:00,27.3,27.43,27.3,27.41,41300.0,27.3,27.43,27.3,27.41,41300.0
2010-08-31 11:00:00,27.41,27.46,27.4,27.4,91200.0,27.41,27.46,27.4,27.4,91200.0
2010-08-31 11:10:00,27.39,27.49,27.34,27.47,102100.0,27.39,27.49,27.34,27.47,102100.0
2010-08-31 11:20:00,27.47,27.61,27.45,27.52,56700.0,27.47,27.61,27.45,27.52,56700.0
2010-08-31 11:30:00,27.52,27.74,27.5,27.7,112700.0,27.52,27.74,27.5,27.7,112700.0
2010-08-31 11:40:00,27.7,27.73,27.66,27.69,34500.0,27.7,27.73,27.66,27.69,34500.0
2010-08-31 11:50:00,27.68,27.82,27.68,27.76,53600.0,27.68,27.82,27.68,27.76,53600.0
2010-08-31 12:00:00,27.76,27.79,27.74,27.74,22000.0,27.76,27.79,27.74,27.74,22000.0
2010-08-31 12:10:00,27.74,27.81,27.73,27.8,67000.0,27.74,27.81,27.73,27.8,67000.0
2010-08-31 12:20:00,27.8,27.81,27.76,27.8,37100.0,27.8,27.81,27.76,27.8,37100.0
2010-08-31 12:30:00,27.8,27.87,27.8,27.83,68800.0,27.8,27.87,27.8,27.83,68800.0
2010-08-31 12:40:00,27.81,27.83,27.75,27.81,53400.0,27.81,27.83,27.75,27.81,53400.0
2010-08-31 12:50:00,27.81,27.84,27.71,27.71,38300.0,27.81,27.84,27.71,27.71,38300.0
2010-08-31 13:00:00,27.7,27.82,27.69,27.78,66900.0,27.7,27.82,27.69,27.78,66900.0
2010-08-31 13:10:00,27.78,27.85,27.78,27.84,37300.0,27.78,27.85,27.78,27.84,37300.0
2010-08-31 13:20:00,27.85,27.93,27.84,27.91,41700.0,27.85,27.93,27.84,27.91,41700.0
2010-08-31 13:30:00,27.9,27.95,27.85,27.93,55600.0,27.9,27.95,27.85,27.93,55600.0
2010-08-31 13:40:00,27.93,27.95,27.88,27.9,55400.0,27.93,27.95,27.88,27.9,55400.0
2010-08-31 13:50:00,27.89,27.93,27.89,27.92,46500.0,27.89,27.93,27.89,27.92,46500.0
2010-08-31 14:00:00,27.91,27.99,27.83,27.94,78700.0,27.91,27.99,27.83,27.94,78700.0
2010-08-31 14:10:00,27.95,27.98,27.81,27.81,80600.0,27.95,27.98,27.81,27.81,80600.0
2010-08-31 14:20:00,27.79,27.84,27.75,27.78,68200.0,27.79,27.84,27.75,27.78,68200.0
2010-08-31 14:30:00,27.78,27.79,27.67,27.68,120100.0,27.78,27.79,27.67,27.68,120100.0
2010-08-31 14:40:00,27.68,27.71,27.62,27.62,97400.0,27.68,27.71,27.62,27.62,97400.0
2010-08-31 14:50:00,27.62,27.7,27.62,27.66,96800.0,27.62,27.7,27.62,27.66,96800.0
2010-08-31 15:00:00,27.66,27.76,27.66,27.7,91500.0,27.66,27.76,27.66,27.7,91500.0
2010-08-31 15:10:00,27.69,27.7,27.64,27.69,125700.0,27.69,27.7,27.64,27.69,125700.0
2010-08-31 15:20:00,27.69,27.72,27.62,27.64,125700.0,27.69,27.72,27.62,27.64,125700.0
2010-08-31 15:30:00,27.63,27.71,27.62,27.65,184900.0,27.63,27.71,27.62,27.65,184900.0
2010-08-31 15:40:00,27.65,27.83,27.65,27.77,180500.0,27.65,27.83,27.65,27.77,180500.0
2010-08-31 15:50:00,27.78,27.81,27.7,27.75,163200.0,27.78,27.81,27.7,27.75,163200.0
2010-09-01 09:30:00,28.26,28.81,28.17,28.74,170100.0,28.26,28.81,28.17,28.74,170100.0
2010-09-01 09:40:00,28.74,28.8,28.28,28.32,118300.0,28.74,28.8,28.28,28.32,118300.0
2010-09-01 09:50:00,28.32,28.4,28.18,28.38,166600.0,28.32,28.4,28.18,28.38,166600.0
2010-09-01 10:00:00,28.38,28.9,28.35,28.81,156500.0,28.38,28.9,28.35,28.81,156500.0
2010-09-01 10:10:00,28.82,28.9,28.76,28.82,134400.0,28.82,28.9,28.76,28.82,134400.0
2010-09-01 10:20:00,28.83,28.85,28.73,28.82,72300.0,28.83,28.85,28.73,28.82,72300.0
2010-09-01 10:30:00,28.82,28.92,28.81,28.89,72800.0,28.82,28.92,28.81,28.89,72800.0
2010-09-01 10:40:00,28.89,28.93,28.86,28.88,49900.0,28.89,28.93,28.86,28.88,49900.0
2010-09-01 10:50:00,28.89,29.09,28.89,29.03,118800.0,28.89,29.09,28.89,29.03,118800.0
2010-09-01 11:00:00,29.03,29.09,28.97,28.97,82000.0,29.03,29.09,28.97,28.97,82000.0
2010-09-01 11:10:00,28.97,28.99,28.91,28.95,55900.0,28.97,28.99,28.91,28.95,55900.0
2010-09-01 11:20:00,28.96,29.01,28.93,28.94,67600.0,28.96,29.01,28.93,28.94,67600.0
2010-09-01 11:30:00,28.94,29.03,28.93,29.01,113500.0,28.94,29.03,28.93,29.01,113500.0
2010-09-01 11:40:00,29.01,29.09,28.99,29.0,50500.0,29.01,29.09,28.99,29.0,50500.0
2010-09-01 11:50:00,29.01,29.08,29.0,29.02,38800.0,29.01,29.08,29.0,29.02,38800.0
2010-09-01 12:00:00,29.03,29.04,28.95,28.96,28000.0,29.03,29.04,28.95,28.96,28000.0
2010-09-01 12:10:00,28.96,29.0,28.95,28.97,29300.0,28.96,29.0,28.95,28.97,29300.0
2010-09-01 12:20:00,28.96,28.96,28.83,28.88,47500.0,28.96,28.96,28.83,28.88,47500.0
2010-09-01 12:30:00,28.88,28.89,28.82,28.84,28800.0,28.88,28.89,28.82,28.84,28800.0
2010-09-01 12:40:00,28.84,28.84,28.78,28.79,19800.0,28.84,28.84,28.78,28.79,19800.0
2010-09-01 12:50:00,28.79,28.86,28.78,28.85,19700.0,28.79,28.86,28.78,28.85,19700.0
2010-09-01 13:00:00,28.85,28.9,28.83,28.9,24500.0,28.85,28.9,28.83,28.9,24500.0
2010-09-01 13:10:00,28.9,28.95,28.9,28.9,17000.0,28.9,28.95,28.9,28.9,17000.0
2010-09-01 13:20:00,28.91,28.95,28.91,28.91,51800.0,28.91,28.95,28.91,28.91,51800.0
2010-09-01 13:30:00,28.91,28.94,28.91,28.91,17500.0,28.91,28.94,28.91,28.91,17500.0
2010-09-01 13:40:00,28.91,28.94,28.88,28.94,33800.0,28.91,28.94,28.88,28.94,33800.0
2010-09-01 13:50:00,28.93,28.93,28.81,28.84,42600.0,28.93,28.93,28.81,28.84,42600.0
2010-09-01 14:00:00,28.85,28.87,28.81,28.82,49500.0,28.85,28.87,28.81,28.82,49500.0
2010-09-01 14:10:00,28.82,28.82,28.75,28.76,44600.0,28.82,28.82,28.75,28.76,44600.0
2010-09-01 14:20:00,28.76,28.8,28.71,28.75,32500.0,28.76,28.8,28.71,28.75,32500.0
2010-09-01 14:30:00,28.76,28.78,28.7,28.73,38300.0,28.76,28.78,28.7,28.73,38300.0
2010-09-01 14:40:00,28.73,28.77,28.71,28.73,50400.0,28.73,28.77,28.71,28.73,50400.0
2010-09-01 14:50:00,28.74,28.78,28.73,28.78,35800.0,28.74,28.78,28.73,28.78,35800.0
2010-09-01 15:00:00,28.78,28.84,28.73,28.83,58600.0,28.78,28.84,28.73,28.83,58600.0
2010-09-01 15:10:00,28.83,28.88,28.83,28.83,43500.0,28.83,28.88,28.83,28.83,43500.0
2010-09-01 15:20:00,28.84,28.87,28.74,28.78,62400.0,28.84,28.87,28.74,28.78,62400.0
2010-09-01 15:30:00,28.78,28.86,28.76,28.82,88200.0,28.78,28.86,28.76,28.82,88200.0
2010-09-01 15:40:00,28.82,28.89,28.81,28.83,115600.0,28.82,28.89,28.81,28.83,115600.0
2010-09-01 15:50:00,28.84,28.85,28.82,28.83,192900.0,28.84,28.85,28.82,28.83,192900.0
2010-09-02 09:30:00,28.95,28.95,28.62,28.83,84400.0,28.95,28.95,28.62,28.83,84400.0
2010-09-02 09:40:00,28.82,28.82,28.65,28.78,64000.0,28.82,28.82,28.65,28.78,64000.0
2010-09-02 09:50:00,28.8,28.9,28.8,28.89,21700.0,28.8,28.9,28.8,28.89,21700.0
2010-09-02 10:00:00,28.89,28.97,28.81,28.81,31700.0,28.89,28.97,28.81,28.81,31700.0
2010-09-02 10:10:00,28.8,28.82,28.72,28.72,39200.0,28.8,28.82,28.72,28.72,39200.0
2010-09-02 10:20:00,28.72,28.93,28.71,28.92,32000.0,28.72,28.93,28.71,28.92,32000.0
2010-09-02 10:30:00,28.93,28.97,28.89,28.97,30500.0,28.93,28.97,28.89,28.97,30500.0
2010-09-02 10:40:00,28.96,29.1,28.96,29.09,69600.0,28.96,29.1,28.96,29.09,69600.0
2010-09-02 10:50:00,29.08,29.15,29.08,29.11,32600.0,29.08,29.15,29.08,29.11,32600.0
2010-09-02 11:00:00,29.1,29.17,29.07,29.07,29200.0,29.1,29.17,29.07,29.07,29200.0
2010-09-02 11:10:00,29.07,29.09,29.01,29.08,36600.0,29.07,29.09,29.01,29.08,36600.0
2010-09-02 11:20:00,29.08,29.09,29.03,29.06,36500.0,29.08,29.09,29.03,29.06,36500.0
2010-09-02 11:30:00,29.07,29.14,29.06,29.11,32300.0,29.07,29.14,29.06,29.11,32300.0
2010-09-02 11:40:00,29.11,29.16,29.1,29.11,22300.0,29.11,29.16,29.1,29.11,22300.0
2010-09-02 11:50:00,29.1,29.17,29.1,29.16,29200.0,29.1,29.17,29.1,29.16,29200.0
2010-09-02 12:00:00,29.15,29.23,29.14,29.21,54300.0,29.15,29.23,29.14,29.21,54300.0
2010-09-02 12:10:00,29.21,29.24,29.18,29.18,24500.0,29.21,29.24,29.18,29.18,24500.0
2010-09-02 12:20:00,29.19,29.26,29.19,29.23,17200.0,29.19,29.26,29.19,29.23,17200.0
2010-09-02 12:30:00,29.23,29.26,29.21,29.26,18700.0,29.23,29.26,29.21,29.26,18700.0
2010-09-02 12:40:00,29.26,29.28,29.17,29.23,28600.0,29.26,29.28,29.17,29.23,28600.0
2010-09-02 12:50:00,29.22,29.22,29.12,29.14,27700.0,29.22,29.22,29.12,29.14,27700.0
2010-09-02 13:00:00,29.14,29.16,29.12,29.12,13100.0,29.14,29.16,29.12,29.12,13100.0
2010-09-02 13:10:00,29.13,29.15,29.08,29.12,23600.0,29.13,29.15,29.08,29.12,23600.0
2010-09-02 13:20:00,29.12,29.13,29.08,29.09,19200.0,29.12,29.13,29.08,29.09,19200.0
2010-09-02 13:30:00,29.1,29.18,29.1,29.14,14400.0,29.1,29.18,29.1,29.14,14400.0
2010-09-02 13:40:00,29.14,29.17,29.12,29.12,12100.0,29.14,29.17,29.12,29.12,12100.0
2010-09-02 13:50:00,29.13,29.15,29.1,29.13,19600.0,29.13,29.15,29.1,29.13,19600.0
2010-09-02 14:00:00,29.12,29.16,29.1,29.16,18000.0,29.12,29.16,29.1,29.16,18000.0
2010-09-02 14:10:00,29.16,29.23,29.15,29.21,25500.0,29.16,29.23,29.15,29.21,25500.0
2010-09-02 14:20:00,29.22,29.25,29.12,29.12,29700.0,29.22,29.25,29.12,29.12,29700.0
2010-09-02 14:30:00,29.12,29.17,29.12,29.17,32600.0,29.12,29.17,29.12,29.17,32600.0
2010-09-02 14:40:00,29.17,29.18,29.12,29.17,28200.0,29.17,29.18,29.12,29.17,28200.0
2010-09-02 14:50:00,29.17,29.2,29.17,29.2,14000.0,29.17,29.2,29.17,29.2,14000.0
2010-09-02 15:00:00,29.19,29.19,29.13,29.18,34900.0,29.19,29.19,29.13,29.18,34900.0
2010-09-02 15:10:00,29.18,29.22,29.14,29.18,53900.0,29.18,29.22,29.14,29.18,53900.0
2010-09-02 15:20:00,29.18,29.26,29.17,29.19,57500.0,29.18,29.26,29.17,29.19,57500.0
2010-09-02 15:30:00,29.19,29.27,29.17,29.25,111300.0,29.19,29.27,29.17,29.25,111300.0
2010-09-02 15:40:00,29.25,29.33,29.24,29.3,89100.0,29.25,29.33,29.24,29.3,89100.0
2010-09-02 15:50:00,29.3,29.33,29.26,29.33,206000.0,29.3,29.33,29.26,29.33,206000.0
2010-09-03 09:30:00,29.81,29.99,29.67,29.99,61900.0,29.81,29.99,29.67,29.99,61900.0
2010-09-03 09:40:00,29.99,30.08,29.95,30.05,119000.0,29.99,30.08,29.95,30.05,119000.0
2010-09-03 09:50:00,30.05,30.1,30.03,30.05,19900.0,30.05,30.1,30.03,30.05,19900.0
2010-09-03 10:00:00,30.04,30.06,29.91,29.95,69500.0,30.04,30.06,29.91,29.95,69500.0
2010-09-03 10:10:00,29.95,30.0,29.83,29.83,86600.0,29.95,30.0,29.83,29.83,86600.0
2010-09-03 10:20:00,29.84,29.89,29.72,29.75,54600.0,29.84,29.89,29.72,29.75,54600.0
2010-09-03 10:30:00,29.75,29.76,29.65,29.75,59200.0,29.75,29.76,29.65,29.75,59200.0
2010-09-03 10:40:00,29.74,29.82,29.69,29.69,32800.0,29.74,29.82,29.69,29.69,32800.0
2010-09-03 10:50:00,29.68,29.68,29.52,29.62,127300.0,29.68,29.68,29.52,29.62,127300.0
2010-09-03 11:00:00,29.61,29.62,29.52,29.61,35700.0,29.61,29.62,29.52,29.61,35700.0
2010-09-03 11:10:00,29.61,29.68,29.56,29.66,25600.0,29.61,29.68,29.56,29.66,25600.0
2010-09-03 11:20:00,29.66,29.69,29.61,29.68,25200.0,29.66,29.69,29.61,29.68,25200.0
2010-09-03 11:30:00,29.67,29.7,29.62,29.67,16000.0,29.67,29.7,29.62,29.67,16000.0
2010-09-03 11:40:00,29.68,29.77,29.67,29.74,21900.0,29.68,29.77,29.67,29.74,21900.0
2010-09-03 11:50:00,29.73,29.81,29.7,29.75,32300.0,29.73,29.81,29.7,29.75,32300.0
2010-09-03 12:00:00,29.75,29.81,29.72,29.81,32700.0,29.75,29.81,29.72,29.81,32700.0
2010-09-03 12:10:00,29.81,29.84,29.76,29.81,49600.0,29.81,29.84,29.76,29.81,49600.0
2010-09-03 12:20:00,29.81,29.84,29.76,29.83,60100.0,29.81,29.84,29.76,29.83,60100.0
2010-09-03 12:30:00,29.82,29.9,29.81,29.87,30400.0,29.82,29.9,29.81,29.87,30400.0
2010-09-03 12:40:00,29.85,29.88,29.8,29.85,44200.0,29.85,29.88,29.8,29.85,44200.0
2010-09-03 12:50:00,29.85,29.96,29.85,29.93,29600.0,29.85,29.96,29.85,29.93,29600.0
2010-09-03 13:00:00,29.92,29.99,29.91,29.95,57500.0,29.92,29.99,29.91,29.95,57500.0
2010-09-03 13:10:00,29.95,29.97,29.93,29.94,17900.0,29.95,29.97,29.93,29.94,17900.0
2010-09-03 13:20:00,29.94,29.95,29.9,29.92,40400.0,29.94,29.95,29.9,29.92,40400.0
2010-09-03 13:30:00,29.93,30.0,29.89,30.0,25100.0,29.93,30.0,29.89,30.0,25100.0
2010-09-03 13:40:00,30.0,30.02,29.98,30.0,48100.0,30.0,30.02,29.98,30.0,48100.0
2010-09-03 13:50:00,30.01,30.09,30.01,30.07,51300.0,30.01,30.09,30.01,30.07,51300.0
2010-09-03 14:00:00,30.07,30.07,30.02,30.04,22000.0,30.07,30.07,30.02,30.04,22000.0
2010-09-03 14:10:00,30.03,30.09,30.0,30.07,52200.0,30.03,30.09,30.0,30.07,52200.0
2010-09-03 14:20:00,30.07,30.12,30.06,30.11,66300.0,30.07,30.12,30.06,30.11,66300.0
2010-09-03 14:30:00,30.11,30.16,30.09,30.09,53500.0,30.11,30.16,30.09,30.09,53500.0
2010-09-03 14:40:00,30.09,30.1,30.0,30.01,32300.0,30.09,30.1,30.0,30.01,32300.0
2010-09-03 14:50:00,30.01,30.04,29.97,29.97,61900.0,30.01,30.04,29.97,29.97,61900.0
2010-09-03 15:00:00,29.98,30.0,29.94,29.98,48500.0,29.98,30.0,29.94,29.98,48500.0
2010-09-03 15:10:00,29.98,29.99,29.96,29.97,40500.0,29.98,29.99,29.96,29.97,40500.0
2010-09-03 15:20:00,29.97,30.02,29.96,29.98,81000.0,29.97,30.02,29.96,29.98,81000.0
2010-09-03 15:30:00,29.99,30.0,29.88,29.91,91000.0,29.99,30.0,29.88,29.91,91000.0
2010-09-03 15:40:00,29.91,30.03,29.91,30.01,149300.0,29.91,30.03,29.91,30.01,149300.0
2010-09-03 15:50:00,30.01,30.03,29.96,30.02,226300.0,30.01,30.03,29.96,30.02,226300.0
2010-09-07 09:30:00,30.02,30.02,29.69,29.88,69000.0,30.02,30.02,29.69,29.88,69000.0
2010-09-07 09:40:00,29.88,29.99,29.86,29.87,36500.0,29.88,29.99,29.86,29.87,36500.0
2010-09-07 09:50:00,29.86,29.88,29.71,29.72,41700.0,29.86,29.88,29.71,29.72,41700.0
2010-09-07 10:00:00,29.71,29.75,29.62,29.75,55200.0,29.71,29.75,29.62,29.75,55200.0
2010-09-07 10:10:00,29.74,29.78,29.66,29.69,27200.0,29.74,29.78,29.66,29.69,27200.0
2010-09-07 10:20:00,29.68,29.69,29.62,29.67,30400.0,29.68,29.69,29.62,29.67,30400.0
2010-09-07 10:30:00,29.67,29.67,29.6,29.62,24500.0,29.67,29.67,29.6,29.62,24500.0
2010-09-07 10:40:00,29.63,29.69,29.59,29.61,22000.0,29.63,29.69,29.59,29.61,22000.0
2010-09-07 10:50:00,29.6,29.63,29.52,29.61,30500.0,29.6,29.63,29.52,29.61,30500.0
2010-09-07 11:00:00,29.6,29.64,29.51,29.55,35100.0,29.6,29.64,29.51,29.55,35100.0
2010-09-07 11:10:00,29.57,29.64,29.55,29.64,42000.0,29.57,29.64,29.55,29.64,42000.0
2010-09-07 11:20:00,29.64,29.73,29.64,29.7,69700.0,29.64,29.73,29.64,29.7,69700.0
2010-09-07 11:30:00,29.7,29.75,29.64,29.66,45800.0,29.7,29.75,29.64,29.66,45800.0
2010-09-07 11:40:00,29.66,29.69,29.61,29.66,47500.0,29.66,29.69,29.61,29.66,47500.0
2010-09-07 11:50:00,29.67,29.68,29.6,29.66,51400.0,29.67,29.68,29.6,29.66,51400.0
2010-09-07 12:00:00,29.65,29.73,29.61,29.71,35600.0,29.65,29.73,29.61,29.71,35600.0
2010-09-07 12:10:00,29.71,29.71,29.62,29.65,49300.0,29.71,29.71,29.62,29.65,49300.0
2010-09-07 12:20:00,29.66,29.69,29.61,29.64,58600.0,29.66,29.69,29.61,29.64,58600.0
2010-09-07 12:30:00,29.64,29.64,29.57,29.61,26200.0,29.64,29.64,29.57,29.61,26200.0
2010-09-07 12:40:00,29.61,29.69,29.6,29.64,52500.0,29.61,29.69,29.6,29.64,52500.0
2010-09-07 12:50:00,29.63,29.65,29.61,29.65,8200.0,29.63,29.65,29.61,29.65,8200.0
2010-09-07 13:00:00,29.64,29.66,29.61,29.63,67300.0,29.64,29.66,29.61,29.63,67300.0
2010-09-07 13:10:00,29.64,29.67,29.62,29.65,10400.0,29.64,29.67,29.62,29.65,10400.0
2010-09-07 13:20:00,29.65,29.67,29.59,29.63,54300.0,29.65,29.67,29.59,29.63,54300.0
2010-09-07 13:30:00,29.62,29.68,29.62,29.62,35000.0,29.62,29.68,29.62,29.62,35000.0
2010-09-07 13:40:00,29.63,29.65,29.61,29.63,10500.0,29.63,29.65,29.61,29.63,10500.0
2010-09-07 13:50:00,29.63,29.68,29.62,29.68,17100.0,29.63,29.68,29.62,29.68,17100.0
2010-09-07 14:00:00,29.68,29.68,29.64,29.64,13500.0,29.68,29.68,29.64,29.64,13500.0
2010-09-07 14:10:00,29.65,29.72,29.64,29.67,25000.0,29.65,29.72,29.64,29.67,25000.0
2010-09-07 14:20:00,29.66,29.68,29.64,29.64,14500.0,29.66,29.68,29.64,29.64,14500.0
2010-09-07 14:30:00,29.64,29.66,29.61,29.61,30900.0,29.64,29.66,29.61,29.61,30900.0
2010-09-07 14:40:00,29.6,29.63,29.59,29.6,20700.0,29.6,29.63,29.59,29.6,20700.0
2010-09-07 14:50:00,29.6,29.62,29.5,29.52,29600.0,29.6,29.62,29.5,29.52,29600.0
2010-09-07 15:00:00,29.54,29.55,29.47,29.48,67700.0,29.54,29.55,29.47,29.48,67700.0
2010-09-07 15:10:00,29.48,29.5,29.43,29.47,118500.0,29.48,29.5,29.43,29.47,118500.0
2010-09-07 15:20:00,29.46,29.47,29.37,29.45,72600.0,29.46,29.47,29.37,29.45,72600.0
2010-09-07 15:30:00,29.46,29.53,29.43,29.51,66300.0,29.46,29.53,29.43,29.51,66300.0
2010-09-07 15:40:00,29.51,29.54,29.51,29.51,57300.0,29.51,29.54,29.51,29.51,57300.0
2010-09-07 15:50:00,29.51,29.52,29.41,29.47,96600.0,29.51,29.52,29.41,29.47,96600.0
2010-09-08 09:30:00,29.68,29.95,29.68,29.9,126900.0,29.68,29.95,29.68,29.9,126900.0
2010-09-08 09:40:00,29.9,30.0,29.64,29.64,169700.0,29.9,30.0,29.64,29.64,169700.0
2010-09-08 09:50:00,29.65,29.73,29.56,29.72,51000.0,29.65,29.73,29.56,29.72,51000.0
2010-09-08 10:00:00,29.72,29.8,29.7,29.76,53600.0,29.72,29.8,29.7,29.76,53600.0
2010-09-08 10:10:00,29.76,29.96,29.76,29.87,85500.0,29.76,29.96,29.76,29.87,85500.0
2010-09-08 10:20:00,29.87,29.93,29.79,29.86,67200.0,29.87,29.93,29.79,29.86,67200.0
2010-09-08 10:30:00,29.87,29.96,29.84,29.96,43300.0,29.87,29.96,29.84,29.96,43300.0
2010-09-08 10:40:00,29.95,30.0,29.89,29.89,31100.0,29.95,30.0,29.89,29.89,31100.0
2010-09-08 10:50:00,29.89,29.91,29.87,29.87,21700.0,29.89,29.91,29.87,29.87,21700.0
2010-09-08 11:00:00,29.87,30.03,29.87,30.02,55500.0,29.87,30.03,29.87,30.02,55500.0
2010-09-08 11:10:00,30.04,30.07,30.02,30.06,74700.0,30.04,30.07,30.02,30.06,74700.0
2010-09-08 11:20:00,30.06,30.09,30.0,30.06,33000.0,30.06,30.09,30.0,30.06,33000.0
2010-09-08 11:30:00,30.06,30.15,30.06,30.08,92200.0,30.06,30.15,30.06,30.08,92200.0
2010-09-08 11:40:00,30.07,30.07,30.02,30.06,52500.0,30.07,30.07,30.02,30.06,52500.0
2010-09-08 11:50:00,30.06,30.06,29.97,30.0,49700.0,30.06,30.06,29.97,30.0,49700.0
2010-09-08 12:00:00,29.99,30.01,29.97,30.01,43900.0,29.99,30.01,29.97,30.01,43900.0
2010-09-08 12:10:00,30.01,30.04,29.99,30.04,33000.0,30.01,30.04,29.99,30.04,33000.0
2010-09-08 12:20:00,30.03,30.2,30.03,30.2,26200.0,30.03,30.2,30.03,30.2,26200.0
2010-09-08 12:30:00,30.2,30.2,30.13,30.15,17500.0,30.2,30.2,30.13,30.15,17500.0
2010-09-08 12:40:00,30.14,30.23,30.14,30.18,39200.0,30.14,30.23,30.14,30.18,39200.0
2010-09-08 12:50:00,30.18,30.21,30.15,30.15,11200.0,30.18,30.21,30.15,30.15,11200.0
2010-09-08 13:00:00,30.15,30.18,30.14,30.15,14800.0,30.15,30.18,30.14,30.15,14800.0
2010-09-08 13:10:00,30.15,30.16,30.12,30.13,11500.0,30.15,30.16,30.12,30.13,11500.0
2010-09-08 13:20:00,30.14,30.17,30.12,30.16,20600.0,30.14,30.17,30.12,30.16,20600.0
2010-09-08 13:30:00,30.16,30.21,30.1,30.1,22900.0,30.16,30.21,30.1,30.1,22900.0
2010-09-08 13:40:00,30.1,30.1,29.97,30.04,65400.0,30.1,30.1,29.97,30.04,65400.0
2010-09-08 13:50:00,30.03,30.07,29.99,30.02,18400.0,30.03,30.07,29.99,30.02,18400.0
2010-09-08 14:00:00,30.0,30.02,29.93,29.97,65000.0,30.0,30.02,29.93,29.97,65000.0
2010-09-08 14:10:00,29.97,30.04,29.95,30.01,28800.0,29.97,30.04,29.95,30.01,28800.0
2010-09-08 14:20:00,30.01,30.08,30.01,30.02,21000.0,30.01,30.08,30.01,30.02,21000.0
2010-09-08 14:30:00,30.03,30.07,29.99,30.0,35600.0,30.03,30.07,29.99,30.0,35600.0
2010-09-08 14:40:00,30.0,30.01,29.98,30.0,120500.0,30.0,30.01,29.98,30.0,120500.0
2010-09-08 14:50:00,29.99,30.0,29.96,29.97,49800.0,29.99,30.0,29.96,29.97,49800.0
2010-09-08 15:00:00,29.97,30.1,29.97,30.09,58200.0,29.97,30.1,29.97,30.09,58200.0
2010-09-08 15:10:00,30.09,30.13,30.07,30.1,52100.0,30.09,30.13,30.07,30.1,52100.0
2010-09-08 15:20:00,30.09,30.14,30.01,30.01,75200.0,30.09,30.14,30.01,30.01,75200.0
2010-09-08 15:30:00,30.01,30.13,29.99,30.1,136300.0,30.01,30.13,29.99,30.1,136300.0
2010-09-08 15:40:00,30.1,30.14,30.06,30.09,217500.0,30.1,30.14,30.06,30.09,217500.0
2010-09-08 15:50:00,30.08,30.13,30.05,30.09,257200.0,30.08,30.13,30.05,30.09,257200.0
2010-09-09 09:30:00,30.5,30.67,30.31,30.33,93500.0,30.5,30.67,30.31,30.33,93500.0
2010-09-09 09:40:00,30.33,30.35,30.22,30.28,78800.0,30.33,30.35,30.22,30.28,78800.0
2010-09-09 09:50:00,30.27,30.36,30.25,30.34,58700.0,30.27,30.36,30.25,30.34,58700.0
2010-09-09 10:00:00,30.35,30.47,30.3,30.38,82200.0,30.35,30.47,30.3,30.38,82200.0
2010-09-09 10:10:00,30.37,30.43,30.3,30.31,87700.0,30.37,30.43,30.3,30.31,87700.0
2010-09-09 10:20:00,30.31,30.32,30.24,30.31,60200.0,30.31,30.32,30.24,30.31,60200.0
2010-09-09 10:30:00,30.31,30.31,30.14,30.27,55100.0,30.31,30.31,30.14,30.27,55100.0
2010-09-09 10:40:00,30.27,30.33,30.27,30.31,22600.0,30.27,30.33,30.27,30.31,22600.0
2010-09-09 10:50:00,30.31,30.31,30.19,30.19,25200.0,30.31,30.31,30.19,30.19,25200.0
2010-09-09 11:00:00,30.19,30.33,30.18,30.29,27200.0,30.19,30.33,30.18,30.29,27200.0
2010-09-09 11:10:00,30.3,30.45,30.3,30.43,43800.0,30.3,30.45,30.3,30.43,43800.0
2010-09-09 11:20:00,30.43,30.51,30.42,30.5,32800.0,30.43,30.51,30.42,30.5,32800.0
2010-09-09 11:30:00,30.5,30.55,30.47,30.52,46500.0,30.5,30.55,30.47,30.52,46500.0
2010-09-09 11:40:00,30.52,30.57,30.52,30.56,37200.0,30.52,30.57,30.52,30.56,37200.0
2010-09-09 11:50:00,30.56,30.57,30.47,30.48,48500.0,30.56,30.57,30.47,30.48,48500.0
2010-09-09 12:00:00,30.47,30.51,30.45,30.46,32200.0,30.47,30.51,30.45,30.46,32200.0
2010-09-09 12:10:00,30.47,30.51,30.43,30.49,30900.0,30.47,30.51,30.43,30.49,30900.0
2010-09-09 12:20:00,30.49,30.55,30.48,30.55,16800.0,30.49,30.55,30.48,30.55,16800.0
2010-09-09 12:30:00,30.55,30.57,30.52,30.55,24600.0,30.55,30.57,30.52,30.55,24600.0
2010-09-09 12:40:00,30.55,30.58,30.48,30.5,32100.0,30.55,30.58,30.48,30.5,32100.0
2010-09-09 12:50:00,30.49,30.5,30.37,30.37,27100.0,30.49,30.5,30.37,30.37,27100.0
2010-09-09 13:00:00,30.36,30.42,30.35,30.35,32400.0,30.36,30.42,30.35,30.35,32400.0
2010-09-09 13:10:00,30.35,30.35,30.29,30.35,18500.0,30.35,30.35,30.29,30.35,18500.0
2010-09-09 13:20:00,30.35,30.39,30.28,30.28,23700.0,30.35,30.39,30.28,30.28,23700.0
2010-09-09 13:30:00,30.28,30.31,30.23,30.3,29700.0,30.28,30.31,30.23,30.3,29700.0
2010-09-09 13:40:00,30.3,30.32,30.24,30.32,38800.0,30.3,30.32,30.24,30.32,38800.0
2010-09-09 13:50:00,30.33,30.33,30.17,30.2,32900.0,30.33,30.33,30.17,30.2,32900.0
2010-09-09 14:00:00,30.2,30.28,30.2,30.24,27800.0,30.2,30.28,30.2,30.24,27800.0
2010-09-09 14:10:00,30.25,30.26,30.19,30.22,23900.0,30.25,30.26,30.19,30.22,23900.0
2010-09-09 14:20:00,30.23,30.27,30.2,30.23,18100.0,30.23,30.27,30.2,30.23,18100.0
2010-09-09 14:30:00,30.23,30.32,30.2,30.28,28300.0,30.23,30.32,30.2,30.28,28300.0
2010-09-09 14:40:00,30.28,30.33,30.25,30.33,16200.0,30.28,30.33,30.25,30.33,16200.0
2010-09-09 14:50:00,30.33,30.37,30.29,30.36,33100.0,30.33,30.37,30.29,30.36,33100.0
2010-09-09 15:00:00,30.36,30.41,30.35,30.35,27500.0,30.36,30.41,30.35,30.35,27500.0
2010-09-09 15:10:00,30.35,30.41,30.34,30.38,42600.0,30.35,30.41,30.34,30.38,42600.0
2010-09-09 15:20:00,30.38,30.42,30.37,30.4,41600.0,30.38,30.42,30.37,30.4,41600.0
2010-09-09 15:30:00,30.4,30.47,30.38,30.44,155200.0,30.4,30.47,30.38,30.44,155200.0
2010-09-09 15:40:00,30.44,30.44,30.37,30.38,99600.0,30.44,30.44,30.37,30.38,99600.0
2010-09-09 15:50:00,30.38,30.39,30.3,30.36,131900.0,30.38,30.39,30.3,30.36,131900.0
2010-09-10 09:30:00,30.35,30.4,30.11,30.25,87700.0,30.35,30.4,30.11,30.25,87700.0
2010-09-10 09:40:00,30.26,30.43,30.14,30.43,40700.0,30.26,30.43,30.14,30.43,40700.0
2010-09-10 09:50:00,30.43,30.64,30.42,30.53,64700.0,30.43,30.64,30.42,30.53,64700.0
2010-09-10 10:00:00,30.53,30.57,30.43,30.53,51800.0,30.53,30.57,30.43,30.53,51800.0
2010-09-10 10:10:00,30.54,30.66,30.52,30.65,51600.0,30.54,30.66,30.52,30.65,51600.0
2010-09-10 10:20:00,30.65,30.74,30.63,30.72,43200.0,30.65,30.74,30.63,30.72,43200.0
2010-09-10 10:30:00,30.72,30.81,30.72,30.77,65500.0,30.72,30.81,30.72,30.77,65500.0
2010-09-10 10:40:00,30.76,30.77,30.67,30.7,48300.0,30.76,30.77,30.67,30.7,48300.0
2010-09-10 10:50:00,30.71,30.78,30.68,30.78,44400.0,30.71,30.78,30.68,30.78,44400.0
2010-09-10 11:00:00,30.77,30.9,30.77,30.87,171300.0,30.77,30.9,30.77,30.87,171300.0
2010-09-10 11:10:00,30.87,30.91,30.82,30.83,47200.0,30.87,30.91,30.82,30.83,47200.0
2010-09-10 11:20:00,30.82,30.86,30.79,30.86,28400.0,30.82,30.86,30.79,30.86,28400.0
2010-09-10 11:30:00,30.87,30.87,30.75,30.75,36300.0,30.87,30.87,30.75,30.75,36300.0
2010-09-10 11:40:00,30.75,30.83,30.73,30.74,69700.0,30.75,30.83,30.73,30.74,69700.0
2010-09-10 11:50:00,30.74,30.75,30.66,30.69,41200.0,30.74,30.75,30.66,30.69,41200.0
2010-09-10 12:00:00,30.69,30.7,30.6,30.63,59700.0,30.69,30.7,30.6,30.63,59700.0
2010-09-10 12:10:00,30.63,30.73,30.63,30.72,36000.0,30.63,30.73,30.63,30.72,36000.0
2010-09-10 12:20:00,30.72,30.77,30.71,30.72,25500.0,30.72,30.77,30.71,30.72,25500.0
2010-09-10 12:30:00,30.72,30.76,30.67,30.76,31100.0,30.72,30.76,30.67,30.76,31100.0
2010-09-10 12:40:00,30.75,30.78,30.74,30.76,56100.0,30.75,30.78,30.74,30.76,56100.0
2010-09-10 12:50:00,30.76,30.83,30.76,30.76,31200.0,30.76,30.83,30.76,30.76,31200.0
2010-09-10 13:00:00,30.75,30.8,30.72,30.8,37900.0,30.75,30.8,30.72,30.8,37900.0
2010-09-10 13:10:00,30.8,30.84,30.76,30.82,67300.0,30.8,30.84,30.76,30.82,67300.0
2010-09-10 13:20:00,30.82,30.83,30.79,30.83,19000.0,30.82,30.83,30.79,30.83,19000.0
2010-09-10 13:30:00,30.83,30.87,30.82,30.84,24300.0,30.83,30.87,30.82,30.84,24300.0
2010-09-10 13:40:00,30.84,30.84,30.79,30.84,20800.0,30.84,30.84,30.79,30.84,20800.0
2010-09-10 13:50:00,30.85,30.89,30.82,30.83,34200.0,30.85,30.89,30.82,30.83,34200.0
2010-09-10 14:00:00,30.84,30.92,30.84,30.9,71800.0,30.84,30.92,30.84,30.9,71800.0
2010-09-10 14:10:00,30.9,30.93,30.89,30.9,39500.0,30.9,30.93,30.89,30.9,39500.0
2010-09-10 14:20:00,30.89,31.0,30.89,31.0,92800.0,30.89,31.0,30.89,31.0,92800.0
2010-09-10 14:30:00,31.0,31.0,30.95,30.99,118500.0,31.0,31.0,30.95,30.99,118500.0
2010-09-10 14:40:00,30.99,31.05,30.95,30.95,66900.0,30.99,31.05,30.95,30.95,66900.0
2010-09-10 14:50:00,30.95,30.99,30.94,30.99,32800.0,30.95,30.99,30.94,30.99,32800.0
2010-09-10 15:00:00,30.99,31.0,30.91,30.92,46600.0,30.99,31.0,30.91,30.92,46600.0
2010-09-10 15:10:00,30.92,31.02,30.92,31.01,52800.0,30.92,31.02,30.92,31.01,52800.0
2010-09-10 15:20:00,31.0,31.07,30.97,31.06,67000.0,31.0,31.07,30.97,31.06,67000.0
2010-09-10 15:30:00,31.06,31.06,30.95,30.96,91900.0,31.06,31.06,30.95,30.96,91900.0
2010-09-10 15:40:00,30.95,31.01,30.95,31.0,102300.0,30.95,31.01,30.95,31.0,102300.0
2010-09-10 15:50:00,30.99,31.0,30.91,30.96,244600.0,30.99,31.0,30.91,30.96,244600.0
2010-09-13 09:30:00,31.1,31.54,31.08,31.51,71300.0,31.1,31.54,31.08,31.51,71300.0
2010-09-13 09:40:00,31.52,31.62,31.46,31.56,114300.0,31.52,31.62,31.46,31.56,114300.0
2010-09-13 09:50:00,31.55,31.61,31.48,31.52,39400.0,31.55,31.61,31.48,31.52,39400.0
2010-09-13 10:00:00,31.51,31.69,31.49,31.62,80300.0,31.51,31.69,31.49,31.62,80300.0
2010-09-13 10:10:00,31.62,31.67,31.59,31.63,68000.0,31.62,31.67,31.59,31.63,68000.0
2010-09-13 10:20:00,31.63,31.72,31.59,31.72,90200.0,31.63,31.72,31.59,31.72,90200.0
2010-09-13 10:30:00,31.71,31.82,31.71,31.82,67300.0,31.71,31.82,31.71,31.82,67300.0
2010-09-13 10:40:00,31.82,32.0,31.81,31.98,176100.0,31.82,32.0,31.81,31.98,176100.0
2010-09-13 10:50:00,31.99,32.0,31.9,31.93,100200.0,31.99,32.0,31.9,31.93,100200.0
2010-09-13 11:00:00,31.92,31.94,31.86,31.86,78300.0,31.92,31.94,31.86,31.86,78300.0
2010-09-13 11:10:00,31.85,31.9,31.81,31.85,79300.0,31.85,31.9,31.81,31.85,79300.0
2010-09-13 11:20:00,31.86,31.92,31.84,31.87,64500.0,31.86,31.92,31.84,31.87,64500.0
2010-09-13 11:30:00,31.86,31.87,31.74,31.77,70100.0,31.86,31.87,31.74,31.77,70100.0
2010-09-13 11:40:00,31.77,31.78,31.69,31.75,74000.0,31.77,31.78,31.69,31.75,74000.0
2010-09-13 11:50:00,31.75,31.8,31.71,31.78,66100.0,31.75,31.8,31.71,31.78,66100.0
2010-09-13 12:00:00,31.78,31.78,31.66,31.66,71600.0,31.78,31.78,31.66,31.66,71600.0
2010-09-13 12:10:00,31.67,31.72,31.62,31.72,68300.0,31.67,31.72,31.62,31.72,68300.0
2010-09-13 12:20:00,31.72,31.78,31.68,31.78,119500.0,31.72,31.78,31.68,31.78,119500.0
2010-09-13 12:30:00,31.78,31.81,31.73,31.76,33300.0,31.78,31.81,31.73,31.76,33300.0
2010-09-13 12:40:00,31.76,31.8,31.74,31.75,32800.0,31.76,31.8,31.74,31.75,32800.0
2010-09-13 12:50:00,31.75,31.78,31.69,31.75,39600.0,31.75,31.78,31.69,31.75,39600.0
2010-09-13 13:00:00,31.75,31.8,31.74,31.74,24000.0,31.75,31.8,31.74,31.74,24000.0
2010-09-13 13:10:00,31.74,31.78,31.69,31.71,51400.0,31.74,31.78,31.69,31.71,51400.0
2010-09-13 13:20:00,31.72,31.85,31.72,31.78,36200.0,31.72,31.85,31.72,31.78,36200.0
2010-09-13 13:30:00,31.77,31.84,31.74,31.82,33100.0,31.77,31.84,31.74,31.82,33100.0
2010-09-13 13:40:00,31.82,31.85,31.8,31.84,28500.0,31.82,31.85,31.8,31.84,28500.0
2010-09-13 13:50:00,31.84,31.87,31.82,31.83,29400.0,31.84,31.87,31.82,31.83,29400.0
2010-09-13 14:00:00,31.83,31.84,31.75,31.78,44400.0,31.83,31.84,31.75,31.78,44400.0
2010-09-13 14:10:00,31.78,31.9,31.78,31.9,50500.0,31.78,31.9,31.78,31.9,50500.0
2010-09-13 14:20:00,31.89,31.95,31.83,31.93,61000.0,31.89,31.95,31.83,31.93,61000.0
2010-09-13 14:30:00,31.93,31.97,31.91,31.92,40600.0,31.93,31.97,31.91,31.92,40600.0
2010-09-13 14:40:00,31.92,31.99,31.92,31.95,66800.0,31.92,31.99,31.92,31.95,66800.0
2010-09-13 14:50:00,31.96,31.98,31.89,31.93,75700.0,31.96,31.98,31.89,31.93,75700.0
2010-09-13 15:00:00,31.93,31.93,31.82,31.86,106400.0,31.93,31.93,31.82,31.86,106400.0
2010-09-13 15:10:00,31.85,31.92,31.84,31.9,47100.0,31.85,31.92,31.84,31.9,47100.0
2010-09-13 15:20:00,31.89,31.97,31.89,31.97,77800.0,31.89,31.97,31.89,31.97,77800.0
2010-09-13 15:30:00,31.97,32.0,31.92,32.0,106700.0,31.97,32.0,31.92,32.0,106700.0
2010-09-13 15:40:00,32.0,32.06,31.98,32.03,146200.0,32.0,32.06,31.98,32.03,146200.0
2010-09-13 15:50:00,32.03,32.08,31.96,31.96,478600.0,32.03,32.08,31.96,31.96,478600.0
2010-09-14 09:30:00,31.88,31.96,31.81,31.87,81200.0,31.88,31.96,31.81,31.87,81200.0
2010-09-14 09:40:00,31.87,31.91,31.79,31.84,40900.0,31.87,31.91,31.79,31.84,40900.0
2010-09-14 09:50:00,31.84,32.0,31.83,31.96,47200.0,31.84,32.0,31.83,31.96,47200.0
2010-09-14 10:00:00,31.97,32.08,31.91,32.04,117600.0,31.97,32.08,31.91,32.04,117600.0
2010-09-14 10:10:00,32.05,32.11,32.0,32.11,78000.0,32.05,32.11,32.0,32.11,78000.0
2010-09-14 10:20:00,32.12,32.21,32.08,32.18,99100.0,32.12,32.21,32.08,32.18,99100.0
2010-09-14 10:30:00,32.18,32.2,32.06,32.07,68900.0,32.18,32.2,32.06,32.07,68900.0
2010-09-14 10:40:00,32.06,32.27,32.03,32.22,70000.0,32.06,32.27,32.03,32.22,70000.0
2010-09-14 10:50:00,32.22,32.28,32.18,32.26,54000.0,32.22,32.28,32.18,32.26,54000.0
2010-09-14 11:00:00,32.25,32.38,32.25,32.36,52600.0,32.25,32.38,32.25,32.36,52600.0
2010-09-14 11:10:00,32.36,32.36,32.27,32.3,48200.0,32.36,32.36,32.27,32.3,48200.0
2010-09-14 11:20:00,32.29,32.31,32.23,32.31,44600.0,32.29,32.31,32.23,32.31,44600.0
2010-09-14 11:30:00,32.31,32.4,32.3,32.37,72900.0,32.31,32.4,32.3,32.37,72900.0
2010-09-14 11:40:00,32.37,32.54,32.36,32.5,148500.0,32.37,32.54,32.36,32.5,148500.0
2010-09-14 11:50:00,32.5,32.59,32.47,32.56,80300.0,32.5,32.59,32.47,32.56,80300.0
2010-09-14 12:00:00,32.56,32.64,32.53,32.57,69300.0,32.56,32.64,32.53,32.57,69300.0
2010-09-14 12:10:00,32.58,32.58,32.49,32.51,26000.0,32.58,32.58,32.49,32.51,26000.0
2010-09-14 12:20:00,32.5,32.55,32.47,32.47,36600.0,32.5,32.55,32.47,32.47,36600.0
2010-09-14 12:30:00,32.47,32.47,32.3,32.32,38000.0,32.47,32.47,32.3,32.32,38000.0
2010-09-14 12:40:00,32.33,32.39,32.25,32.26,33000.0,32.33,32.39,32.25,32.26,33000.0
2010-09-14 12:50:00,32.27,32.32,32.23,32.3,31000.0,32.27,32.32,32.23,32.3,31000.0
2010-09-14 13:00:00,32.31,32.33,32.25,32.25,16800.0,32.31,32.33,32.25,32.25,16800.0
2010-09-14 13:10:00,32.25,32.27,32.19,32.21,24200.0,32.25,32.27,32.19,32.21,24200.0
2010-09-14 13:20:00,32.21,32.21,32.14,32.17,22700.0,32.21,32.21,32.14,32.17,22700.0
2010-09-14 13:30:00,32.17,32.23,32.16,32.18,28700.0,32.17,32.23,32.16,32.18,28700.0
2010-09-14 13:40:00,32.18,32.21,32.09,32.09,32800.0,32.18,32.21,32.09,32.09,32800.0
2010-09-14 13:50:00,32.1,32.19,32.09,32.18,23000.0,32.1,32.19,32.09,32.18,23000.0
2010-09-14 14:00:00,32.18,32.18,32.15,32.18,23000.0,32.18,32.18,32.15,32.18,23000.0
2010-09-14 14:10:00,32.18,32.2,32.11,32.19,33700.0,32.18,32.2,32.11,32.19,33700.0
2010-09-14 14:20:00,32.19,32.23,32.16,32.16,28800.0,32.19,32.23,32.16,32.16,28800.0
2010-09-14 14:30:00,32.17,32.28,32.15,32.28,39200.0,32.17,32.28,32.15,32.28,39200.0
2010-09-14 14:40:00,32.28,32.32,32.26,32.26,23900.0,32.28,32.32,32.26,32.26,23900.0
2010-09-14 14:50:00,32.26,32.33,32.26,32.31,49300.0,32.26,32.33,32.26,32.31,49300.0
2010-09-14 15:00:00,32.31,32.39,32.31,32.39,81300.0,32.31,32.39,32.31,32.39,81300.0
2010-09-14 15:10:00,32.39,32.4,32.36,32.38,65500.0,32.39,32.4,32.36,32.38,65500.0
2010-09-14 15:20:00,32.38,32.42,32.37,32.38,58800.0,32.38,32.42,32.37,32.38,58800.0
2010-09-14 15:30:00,32.38,32.48,32.38,32.43,103300.0,32.38,32.48,32.38,32.43,103300.0
2010-09-14 15:40:00,32.44,32.44,32.32,32.38,191800.0,32.44,32.44,32.32,32.38,191800.0
2010-09-14 15:50:00,32.39,32.42,32.26,32.31,243000.0,32.39,32.42,32.26,32.31,243000.0
2010-09-15 09:30:00,32.13,32.24,32.01,32.13,65600.0,32.13,32.24,32.01,32.13,65600.0
2010-09-15 09:40:00,32.14,32.22,32.04,32.22,68000.0,32.14,32.22,32.04,32.22,68000.0
2010-09-15 09:50:00,32.22,32.23,32.1,32.15,96400.0,32.22,32.23,32.1,32.15,96400.0
2010-09-15 10:00:00,32.15,32.23,32.11,32.17,54300.0,32.15,32.23,32.11,32.17,54300.0
2010-09-15 10:10:00,32.17,32.38,32.14,32.38,89400.0,32.17,32.38,32.14,32.38,89400.0
2010-09-15 10:20:00,32.38,32.4,32.3,32.35,63700.0,32.38,32.4,32.3,32.35,63700.0
2010-09-15 10:30:00,32.36,32.42,32.31,32.33,57300.0,32.36,32.42,32.31,32.33,57300.0
2010-09-15 10:40:00,32.33,32.45,32.31,32.38,51100.0,32.33,32.45,32.31,32.38,51100.0
2010-09-15 10:50:00,32.36,32.5,32.34,32.49,68200.0,32.36,32.5,32.34,32.49,68200.0
2010-09-15 11:00:00,32.49,32.5,32.38,32.4,83800.0,32.49,32.5,32.38,32.4,83800.0
2010-09-15 11:10:00,32.4,32.44,32.37,32.43,45600.0,32.4,32.44,32.37,32.43,45600.0
2010-09-15 11:20:00,32.43,32.52,32.41,32.48,55900.0,32.43,32.52,32.41,32.48,55900.0
2010-09-15 11:30:00,32.47,32.6,32.46,32.55,66800.0,32.47,32.6,32.46,32.55,66800.0
2010-09-15 11:40:00,32.56,32.58,32.51,32.51,25600.0,32.56,32.58,32.51,32.51,25600.0
2010-09-15 11:50:00,32.51,32.61,32.5,32.54,29500.0,32.51,32.61,32.5,32.54,29500.0
2010-09-15 12:00:00,32.55,32.61,32.55,32.56,29300.0,32.55,32.61,32.55,32.56,29300.0
2010-09-15 12:10:00,32.57,32.6,32.5,32.53,31400.0,32.57,32.6,32.5,32.53,31400.0
2010-09-15 12:20:00,32.53,32.54,32.48,32.48,25100.0,32.53,32.54,32.48,32.48,25100.0
2010-09-15 12:30:00,32.48,32.51,32.47,32.48,22100.0,32.48,32.51,32.47,32.48,22100.0
2010-09-15 12:40:00,32.48,32.53,32.44,32.51,80300.0,32.48,32.53,32.44,32.51,80300.0
2010-09-15 12:50:00,32.51,32.52,32.48,32.49,24500.0,32.51,32.52,32.48,32.49,24500.0
2010-09-15 13:00:00,32.48,32.52,32.46,32.51,19800.0,32.48,32.52,32.46,32.51,19800.0
2010-09-15 13:10:00,32.51,32.51,32.45,32.51,28500.0,32.51,32.51,32.45,32.51,28500.0
2010-09-15 13:20:00,32.51,32.51,32.37,32.37,26600.0,32.51,32.51,32.37,32.37,26600.0
2010-09-15 13:30:00,32.37,32.4,32.33,32.33,40800.0,32.37,32.4,32.33,32.33,40800.0
2010-09-15 13:40:00,32.33,32.4,32.32,32.32,24000.0,32.33,32.4,32.32,32.32,24000.0
2010-09-15 13:50:00,32.31,32.42,32.3,32.4,27700.0,32.31,32.42,32.3,32.4,27700.0
2010-09-15 14:00:00,32.4,32.46,32.4,32.41,29100.0,32.4,32.46,32.4,32.41,29100.0
2010-09-15 14:10:00,32.41,32.44,32.35,32.35,30600.0,32.41,32.44,32.35,32.35,30600.0
2010-09-15 14:20:00,32.36,32.38,32.32,32.35,36600.0,32.36,32.38,32.32,32.35,36600.0
2010-09-15 14:30:00,32.35,32.38,32.27,32.33,42700.0,32.35,32.38,32.27,32.33,42700.0
2010-09-15 14:40:00,32.34,32.36,32.3,32.33,36300.0,32.34,32.36,32.3,32.33,36300.0
2010-09-15 14:50:00,32.33,32.46,32.3,32.43,60200.0,32.33,32.46,32.3,32.43,60200.0
2010-09-15 15:00:00,32.43,32.46,32.41,32.45,49100.0,32.43,32.46,32.41,32.45,49100.0
2010-09-15 15:10:00,32.46,32.48,32.4,32.45,57700.0,32.46,32.48,32.4,32.45,57700.0
2010-09-15 15:20:00,32.45,32.53,32.41,32.52,96300.0,32.45,32.53,32.41,32.52,96300.0
2010-09-15 15:30:00,32.51,32.57,32.51,32.55,71600.0,32.51,32.57,32.51,32.55,71600.0
2010-09-15 15:40:00,32.55,32.56,32.49,32.54,93000.0,32.55,32.56,32.49,32.54,93000.0
2010-09-15 15:50:00,32.53,32.56,32.46,32.49,123500.0,32.53,32.56,32.46,32.49,123500.0
2010-09-16 09:30:00,32.44,32.7,32.3,32.56,60500.0,32.44,32.7,32.3,32.56,60500.0
2010-09-16 09:40:00,32.59,32.59,32.32,32.58,92500.0,32.59,32.59,32.32,32.58,92500.0
2010-09-16 09:50:00,32.57,32.72,32.55,32.64,47600.0,32.57,32.72,32.55,32.64,47600.0
2010-09-16 10:00:00,32.6,32.72,32.49,32.67,89700.0,32.6,32.72,32.49,32.67,89700.0
2010-09-16 10:10:00,32.68,32.73,32.66,32.7,93500.0,32.68,32.73,32.66,32.7,93500.0
2010-09-16 10:20:00,32.7,32.82,32.68,32.73,102000.0,32.7,32.82,32.68,32.73,102000.0
2010-09-16 10:30:00,32.72,32.72,32.6,32.64,79100.0,32.72,32.72,32.6,32.64,79100.0
2010-09-16 10:40:00,32.65,32.81,32.63,32.76,57100.0,32.65,32.81,32.63,32.76,57100.0
2010-09-16 10:50:00,32.77,32.79,32.68,32.75,38900.0,32.77,32.79,32.68,32.75,38900.0
2010-09-16 11:00:00,32.74,32.74,32.66,32.67,32200.0,32.74,32.74,32.66,32.67,32200.0
2010-09-16 11:10:00,32.66,32.74,32.63,32.71,58800.0,32.66,32.74,32.63,32.71,58800.0
2010-09-16 11:20:00,32.7,32.71,32.53,32.58,68400.0,32.7,32.71,32.53,32.58,68400.0
2010-09-16 11:30:00,32.59,32.65,32.57,32.57,60900.0,32.59,32.65,32.57,32.57,60900.0
2010-09-16 11:40:00,32.58,32.59,32.49,32.51,30600.0,32.58,32.59,32.49,32.51,30600.0
2010-09-16 11:50:00,32.51,32.56,32.48,32.56,28500.0,32.51,32.56,32.48,32.56,28500.0
2010-09-16 12:00:00,32.56,32.62,32.56,32.56,34900.0,32.56,32.62,32.56,32.56,34900.0
2010-09-16 12:10:00,32.56,32.58,32.5,32.58,31900.0,32.56,32.58,32.5,32.58,31900.0
2010-09-16 12:20:00,32.57,32.67,32.54,32.65,43400.0,32.57,32.67,32.54,32.65,43400.0
2010-09-16 12:30:00,32.64,32.66,32.63,32.65,11500.0,32.64,32.66,32.63,32.65,11500.0
2010-09-16 12:40:00,32.64,32.68,32.63,32.64,12000.0,32.64,32.68,32.63,32.64,12000.0
2010-09-16 12:50:00,32.64,32.69,32.62,32.67,36600.0,32.64,32.69,32.62,32.67,36600.0
2010-09-16 13:00:00,32.67,32.67,32.58,32.58,14300.0,32.67,32.67,32.58,32.58,14300.0
2010-09-16 13:10:00,32.58,32.58,32.46,32.48,49300.0,32.58,32.58,32.46,32.48,49300.0
2010-09-16 13:20:00,32.47,32.54,32.45,32.54,10100.0,32.47,32.54,32.45,32.54,10100.0
2010-09-16 13:30:00,32.53,32.53,32.48,32.5,12300.0,32.53,32.53,32.48,32.5,12300.0
2010-09-16 13:40:00,32.5,32.54,32.48,32.5,14400.0,32.5,32.54,32.48,32.5,14400.0
2010-09-16 13:50:00,32.5,32.58,32.49,32.56,57600.0,32.5,32.58,32.49,32.56,57600.0
2010-09-16 14:00:00,32.55,32.62,32.53,32.58,23500.0,32.55,32.62,32.53,32.58,23500.0
2010-09-16 14:10:00,32.58,32.65,32.57,32.61,28400.0,32.58,32.65,32.57,32.61,28400.0
2010-09-16 14:20:00,32.62,32.72,32.61,32.69,49400.0,32.62,32.72,32.61,32.69,49400.0
2010-09-16 14:30:00,32.69,32.8,32.66,32.73,99700.0,32.69,32.8,32.66,32.73,99700.0
2010-09-16 14:40:00,32.73,32.76,32.66,32.7,75400.0,32.73,32.76,32.66,32.7,75400.0
2010-09-16 14:50:00,32.7,32.7,32.62,32.64,24900.0,32.7,32.7,32.62,32.64,24900.0
2010-09-16 15:00:00,32.64,32.69,32.62,32.66,36900.0,32.64,32.69,32.62,32.66,36900.0
2010-09-16 15:10:00,32.66,32.72,32.6,32.7,61300.0,32.66,32.72,32.6,32.7,61300.0
2010-09-16 15:20:00,32.7,32.74,32.69,32.72,104400.0,32.7,32.74,32.69,32.72,104400.0
2010-09-16 15:30:00,32.72,32.79,32.71,32.76,53500.0,32.72,32.79,32.71,32.76,53500.0
2010-09-16 15:40:00,32.75,32.78,32.72,32.75,221400.0,32.75,32.78,32.72,32.75,221400.0
2010-09-16 15:50:00,32.75,32.77,32.71,32.73,102400.0,32.75,32.77,32.71,32.73,102400.0
2010-09-17 09:30:00,32.98,33.18,32.9,33.12,589400.0,32.98,33.18,32.9,33.12,589400.0
2010-09-17 09:40:00,33.13,33.17,32.98,33.0,211600.0,33.13,33.17,32.98,33.0,211600.0
2010-09-17 09:50:00,33.0,33.01,32.71,32.73,241600.0,33.0,33.01,32.71,32.73,241600.0
2010-09-17 10:00:00,32.72,32.77,32.65,32.7,200200.0,32.72,32.77,32.65,32.7,200200.0
2010-09-17 10:10:00,32.69,32.69,32.53,32.6,107400.0,32.69,32.69,32.53,32.6,107400.0
2010-09-17 10:20:00,32.6,32.62,32.47,32.47,93000.0,32.6,32.62,32.47,32.47,93000.0
2010-09-17 10:30:00,32.47,32.65,32.43,32.65,89800.0,32.47,32.65,32.43,32.65,89800.0
2010-09-17 10:40:00,32.63,32.71,32.61,32.68,112900.0,32.63,32.71,32.61,32.68,112900.0
2010-09-17 10:50:00,32.67,32.7,32.65,32.69,44700.0,32.67,32.7,32.65,32.69,44700.0
2010-09-17 11:00:00,32.69,32.76,32.68,32.72,118400.0,32.69,32.76,32.68,32.72,118400.0
2010-09-17 11:10:00,32.71,32.77,32.69,32.74,110100.0,32.71,32.77,32.69,32.74,110100.0
2010-09-17 11:20:00,32.75,32.77,32.64,32.68,43700.0,32.75,32.77,32.64,32.68,43700.0
2010-09-17 11:30:00,32.68,32.76,32.58,32.68,124600.0,32.68,32.76,32.58,32.68,124600.0
2010-09-17 11:40:00,32.68,32.69,32.55,32.55,96200.0,32.68,32.69,32.55,32.55,96200.0
2010-09-17 11:50:00,32.54,32.63,32.54,32.57,32000.0,32.54,32.63,32.54,32.57,32000.0
2010-09-17 12:00:00,32.56,32.64,32.56,32.63,19900.0,32.56,32.64,32.56,32.63,19900.0
2010-09-17 12:10:00,32.64,32.71,32.61,32.7,28800.0,32.64,32.71,32.61,32.7,28800.0
2010-09-17 12:20:00,32.7,32.7,32.66,32.69,27600.0,32.7,32.7,32.66,32.69,27600.0
2010-09-17 12:30:00,32.69,32.7,32.6,32.64,57100.0,32.69,32.7,32.6,32.64,57100.0
2010-09-17 12:40:00,32.63,32.65,32.57,32.63,47300.0,32.63,32.65,32.57,32.63,47300.0
2010-09-17 12:50:00,32.64,32.68,32.52,32.53,149700.0,32.64,32.68,32.52,32.53,149700.0
2010-09-17 13:00:00,32.54,32.57,32.51,32.53,61800.0,32.54,32.57,32.51,32.53,61800.0
2010-09-17 13:10:00,32.54,32.63,32.52,32.6,46600.0,32.54,32.63,32.52,32.6,46600.0
2010-09-17 13:20:00,32.61,32.69,32.61,32.65,43500.0,32.61,32.69,32.61,32.65,43500.0
2010-09-17 13:30:00,32.65,32.71,32.61,32.61,32900.0,32.65,32.71,32.61,32.61,32900.0
2010-09-17 13:40:00,32.62,32.68,32.59,32.66,52400.0,32.62,32.68,32.59,32.66,52400.0
2010-09-17 13:50:00,32.65,32.74,32.65,32.73,97000.0,32.65,32.74,32.65,32.73,97000.0
2010-09-17 14:00:00,32.73,32.8,32.7,32.77,131500.0,32.73,32.8,32.7,32.77,131500.0
2010-09-17 14:10:00,32.77,32.84,32.72,32.74,147700.0,32.77,32.84,32.72,32.74,147700.0
2010-09-17 14:20:00,32.75,32.79,32.7,32.71,91200.0,32.75,32.79,32.7,32.71,91200.0
2010-09-17 14:30:00,32.71,32.73,32.68,32.69,61000.0,32.71,32.73,32.68,32.69,61000.0
2010-09-17 14:40:00,32.69,32.71,32.65,32.71,119000.0,32.69,32.71,32.65,32.71,119000.0
2010-09-17 14:50:00,32.7,32.73,32.65,32.66,122100.0,32.7,32.73,32.65,32.66,122100.0
2010-09-17 15:00:00,32.66,32.67,32.56,32.61,135100.0,32.66,32.67,32.56,32.61,135100.0
2010-09-17 15:10:00,32.61,32.61,32.49,32.5,166200.0,32.61,32.61,32.49,32.5,166200.0
2010-09-17 15:20:00,32.5,32.53,32.39,32.39,101600.0,32.5,32.53,32.39,32.39,101600.0
2010-09-17 15:30:00,32.39,32.5,32.39,32.44,121700.0,32.39,32.5,32.39,32.44,121700.0
2010-09-17 15:40:00,32.43,32.53,32.43,32.52,125600.0,32.43,32.53,32.43,32.52,125600.0
2010-09-17 15:50:00,32.53,32.61,32.53,32.6,482500.0,32.53,32.61,32.53,32.6,482500.0
2010-09-20 09:30:00,32.67,32.83,32.66,32.82,64400.0,32.67,32.83,32.66,32.82,64400.0
2010-09-20 09:40:00,32.82,32.88,32.73,32.85,106000.0,32.82,32.88,32.73,32.85,106000.0
2010-09-20 09:50:00,32.85,33.0,32.85,32.97,63800.0,32.85,33.0,32.85,32.97,63800.0
2010-09-20 10:00:00,32.98,33.25,32.89,33.12,223000.0,32.98,33.25,32.89,33.12,223000.0
2010-09-20 10:10:00,33.12,33.36,33.1,33.31,270800.0,33.12,33.36,33.1,33.31,270800.0
2010-09-20 10:20:00,33.31,33.41,33.21,33.22,245800.0,33.31,33.41,33.21,33.22,245800.0
2010-09-20 10:30:00,33.21,33.26,33.14,33.26,140900.0,33.21,33.26,33.14,33.26,140900.0
2010-09-20 10:40:00,33.26,33.31,33.15,33.16,98300.0,33.26,33.31,33.15,33.16,98300.0
2010-09-20 10:50:00,33.17,33.23,33.1,33.18,119000.0,33.17,33.23,33.1,33.18,119000.0
2010-09-20 11:00:00,33.19,33.2,33.0,33.06,153000.0,33.19,33.2,33.0,33.06,153000.0
2010-09-20 11:10:00,33.06,33.09,32.97,33.03,80200.0,33.06,33.09,32.97,33.03,80200.0
2010-09-20 11:20:00,33.02,33.12,32.99,33.09,60900.0,33.02,33.12,32.99,33.09,60900.0
2010-09-20 11:30:00,33.1,33.16,32.95,32.96,110100.0,33.1,33.16,32.95,32.96,110100.0
2010-09-20 11:40:00,32.97,32.98,32.88,32.88,46700.0,32.97,32.98,32.88,32.88,46700.0
2010-09-20 11:50:00,32.88,32.96,32.88,32.94,28000.0,32.88,32.96,32.88,32.94,28000.0
2010-09-20 12:00:00,32.95,32.96,32.83,32.83,36900.0,32.95,32.96,32.83,32.83,36900.0
2010-09-20 12:10:00,32.84,32.91,32.82,32.91,89300.0,32.84,32.91,32.82,32.91,89300.0
2010-09-20 12:20:00,32.92,32.95,32.88,32.88,29100.0,32.92,32.95,32.88,32.88,29100.0
2010-09-20 12:30:00,32.89,32.94,32.86,32.94,28600.0,32.89,32.94,32.86,32.94,28600.0
2010-09-20 12:40:00,32.95,33.03,32.92,33.0,32300.0,32.95,33.03,32.92,33.0,32300.0
2010-09-20 12:50:00,33.0,33.08,32.96,33.05,42900.0,33.0,33.08,32.96,33.05,42900.0
2010-09-20 13:00:00,33.04,33.08,33.01,33.03,19600.0,33.04,33.08,33.01,33.03,19600.0
2010-09-20 13:10:00,33.02,33.05,32.93,33.05,24100.0,33.02,33.05,32.93,33.05,24100.0
2010-09-20 13:20:00,33.05,33.11,33.02,33.06,30100.0,33.05,33.11,33.02,33.06,30100.0
2010-09-20 13:30:00,33.06,33.13,33.02,33.12,26100.0,33.06,33.13,33.02,33.12,26100.0
2010-09-20 13:40:00,33.12,33.15,33.09,33.11,34600.0,33.12,33.15,33.09,33.11,34600.0
2010-09-20 13:50:00,33.12,33.15,33.1,33.13,32800.0,33.12,33.15,33.1,33.13,32800.0
2010-09-20 14:00:00,33.13,33.14,33.09,33.12,21500.0,33.13,33.14,33.09,33.12,21500.0
2010-09-20 14:10:00,33.13,33.21,33.11,33.2,38200.0,33.13,33.21,33.11,33.2,38200.0
2010-09-20 14:20:00,33.2,33.28,33.19,33.26,53100.0,33.2,33.28,33.19,33.26,53100.0
2010-09-20 14:30:00,33.25,33.33,33.24,33.25,109800.0,33.25,33.33,33.24,33.25,109800.0
2010-09-20 14:40:00,33.25,33.26,33.14,33.17,67100.0,33.25,33.26,33.14,33.17,67100.0
2010-09-20 14:50:00,33.17,33.29,33.16,33.26,55500.0,33.17,33.29,33.16,33.26,55500.0
2010-09-20 15:00:00,33.26,33.33,33.24,33.26,44900.0,33.26,33.33,33.24,33.26,44900.0
2010-09-20 15:10:00,33.27,33.44,33.25,33.41,92300.0,33.27,33.44,33.25,33.41,92300.0
2010-09-20 15:20:00,33.41,33.44,33.36,33.39,68100.0,33.41,33.44,33.36,33.39,68100.0
2010-09-20 15:30:00,33.39,33.45,33.35,33.43,73400.0,33.39,33.45,33.35,33.43,73400.0
2010-09-20 15:40:00,33.43,33.48,33.41,33.43,108300.0,33.43,33.48,33.41,33.43,108300.0
2010-09-20 15:50:00,33.44,33.48,33.4,33.44,295100.0,33.44,33.48,33.4,33.44,295100.0
2010-09-21 09:30:00,33.37,33.47,33.27,33.46,132600.0,33.37,33.47,33.27,33.46,132600.0
2010-09-21 09:40:00,33.47,33.53,33.28,33.5,102500.0,33.47,33.53,33.28,33.5,102500.0
2010-09-21 09:50:00,33.49,33.6,33.44,33.53,102800.0,33.49,33.6,33.44,33.53,102800.0
2010-09-21 10:00:00,33.52,33.56,33.45,33.45,39000.0,33.52,33.56,33.45,33.45,39000.0
2010-09-21 10:10:00,33.46,33.56,33.45,33.51,48400.0,33.46,33.56,33.45,33.51,48400.0
2010-09-21 10:20:00,33.51,33.52,33.36,33.37,128700.0,33.51,33.52,33.36,33.37,128700.0
2010-09-21 10:30:00,33.4,33.48,33.37,33.38,58100.0,33.4,33.48,33.37,33.38,58100.0
2010-09-21 10:40:00,33.38,33.41,33.26,33.28,60400.0,33.38,33.41,33.26,33.28,60400.0
2010-09-21 10:50:00,33.29,33.3,33.14,33.19,90700.0,33.29,33.3,33.14,33.19,90700.0
2010-09-21 11:00:00,33.17,33.19,33.12,33.16,65100.0,33.17,33.19,33.12,33.16,65100.0
2010-09-21 11:10:00,33.16,33.22,33.15,33.15,51600.0,33.16,33.22,33.15,33.15,51600.0
2010-09-21 11:20:00,33.15,33.22,33.06,33.07,35200.0,33.15,33.22,33.06,33.07,35200.0
2010-09-21 11:30:00,33.06,33.16,33.06,33.16,34500.0,33.06,33.16,33.06,33.16,34500.0
2010-09-21 11:40:00,33.17,33.2,33.1,33.13,73400.0,33.17,33.2,33.1,33.13,73400.0
2010-09-21 11:50:00,33.13,33.19,33.12,33.14,25400.0,33.13,33.19,33.12,33.14,25400.0
2010-09-21 12:00:00,33.14,33.19,33.08,33.17,35700.0,33.14,33.19,33.08,33.17,35700.0
2010-09-21 12:10:00,33.17,33.18,33.13,33.17,24400.0,33.17,33.18,33.13,33.17,24400.0
2010-09-21 12:20:00,33.17,33.2,33.14,33.14,21100.0,33.17,33.2,33.14,33.14,21100.0
2010-09-21 12:30:00,33.14,33.21,33.12,33.19,33100.0,33.14,33.21,33.12,33.19,33100.0
2010-09-21 12:40:00,33.2,33.23,33.17,33.17,20700.0,33.2,33.23,33.17,33.17,20700.0
2010-09-21 12:50:00,33.17,33.22,33.14,33.22,18800.0,33.17,33.22,33.14,33.22,18800.0
2010-09-21 13:00:00,33.22,33.26,33.17,33.22,83100.0,33.22,33.26,33.17,33.22,83100.0
2010-09-21 13:10:00,33.23,33.3,33.23,33.29,36300.0,33.23,33.3,33.23,33.29,36300.0
2010-09-21 13:20:00,33.29,33.31,33.24,33.27,57200.0,33.29,33.31,33.24,33.27,57200.0
2010-09-21 13:30:00,33.26,33.26,33.19,33.21,25800.0,33.26,33.26,33.19,33.21,25800.0
2010-09-21 13:40:00,33.21,33.3,33.17,33.28,29200.0,33.21,33.3,33.17,33.28,29200.0
2010-09-21 13:50:00,33.28,33.3,33.24,33.25,30100.0,33.28,33.3,33.24,33.25,30100.0
2010-09-21 14:00:00,33.25,33.25,33.19,33.19,37200.0,33.25,33.25,33.19,33.19,37200.0
2010-09-21 14:10:00,33.19,33.29,33.02,33.24,170200.0,33.19,33.29,33.02,33.24,170200.0
2010-09-21 14:20:00,33.24,33.3,33.11,33.23,214300.0,33.24,33.3,33.11,33.23,214300.0
2010-09-21 14:30:00,33.23,33.43,33.18,33.41,138100.0,33.23,33.43,33.18,33.41,138100.0
2010-09-21 14:40:00,33.43,33.45,33.29,33.4,115500.0,33.43,33.45,33.29,33.4,115500.0
2010-09-21 14:50:00,33.39,33.39,33.21,33.31,105900.0,33.39,33.39,33.21,33.31,105900.0
2010-09-21 15:00:00,33.31,33.34,33.21,33.33,79800.0,33.31,33.34,33.21,33.33,79800.0
2010-09-21 15:10:00,33.33,33.33,33.2,33.28,121800.0,33.33,33.33,33.2,33.28,121800.0
2010-09-21 15:20:00,33.29,33.29,33.12,33.18,131800.0,33.29,33.29,33.12,33.18,131800.0
2010-09-21 15:30:00,33.18,33.18,32.96,33.07,296100.0,33.18,33.18,32.96,33.07,296100.0
2010-09-21 15:40:00,33.06,33.11,32.99,33.04,187900.0,33.06,33.11,32.99,33.04,187900.0
2010-09-21 15:50:00,33.04,33.13,33.01,33.06,255600.0,33.04,33.13,33.01,33.06,255600.0
2010-09-22 09:30:00,32.92,32.92,32.33,32.4,277800.0,32.92,32.92,32.33,32.4,277800.0
2010-09-22 09:40:00,32.4,32.75,32.4,32.71,189500.0,32.4,32.75,32.4,32.71,189500.0
2010-09-22 09:50:00,32.71,32.74,32.44,32.47,170800.0,32.71,32.74,32.44,32.47,170800.0
2010-09-22 10:00:00,32.49,32.5,32.21,32.28,124100.0,32.49,32.5,32.21,32.28,124100.0
2010-09-22 10:10:00,32.29,32.41,32.23,32.4,97100.0,32.29,32.41,32.23,32.4,97100.0
2010-09-22 10:20:00,32.4,32.41,32.13,32.16,106500.0,32.4,32.41,32.13,32.16,106500.0
2010-09-22 10:30:00,32.15,32.18,32.03,32.06,165500.0,32.15,32.18,32.03,32.06,165500.0
2010-09-22 10:40:00,32.06,32.12,32.0,32.09,131100.0,32.06,32.12,32.0,32.09,131100.0
2010-09-22 10:50:00,32.09,32.24,32.08,32.18,90600.0,32.09,32.24,32.08,32.18,90600.0
2010-09-22 11:00:00,32.2,32.24,32.07,32.08,78300.0,32.2,32.24,32.07,32.08,78300.0
2010-09-22 11:10:00,32.08,32.13,32.0,32.03,87300.0,32.08,32.13,32.0,32.03,87300.0
2010-09-22 11:20:00,32.03,32.03,31.82,31.87,167300.0,32.03,32.03,31.82,31.87,167300.0
2010-09-22 11:30:00,31.87,31.99,31.82,31.99,59700.0,31.87,31.99,31.82,31.99,59700.0
2010-09-22 11:40:00,31.98,32.0,31.92,31.92,102100.0,31.98,32.0,31.92,31.92,102100.0
2010-09-22 11:50:00,31.92,32.04,31.9,32.01,47600.0,31.92,32.04,31.9,32.01,47600.0
2010-09-22 12:00:00,32.01,32.02,31.96,32.02,70600.0,32.01,32.02,31.96,32.02,70600.0
2010-09-22 12:10:00,32.01,32.02,31.93,31.97,78500.0,32.01,32.02,31.93,31.97,78500.0
2010-09-22 12:20:00,31.98,31.99,31.86,31.94,53800.0,31.98,31.99,31.86,31.94,53800.0
2010-09-22 12:30:00,31.94,31.94,31.76,31.77,111600.0,31.94,31.94,31.76,31.77,111600.0
2010-09-22 12:40:00,31.77,31.84,31.74,31.76,53700.0,31.77,31.84,31.74,31.76,53700.0
2010-09-22 12:50:00,31.76,31.78,31.72,31.75,39600.0,31.76,31.78,31.72,31.75,39600.0
2010-09-22 13:00:00,31.75,31.83,31.65,31.68,149900.0,31.75,31.83,31.65,31.68,149900.0
2010-09-22 13:10:00,31.69,31.69,31.57,31.64,131000.0,31.69,31.69,31.57,31.64,131000.0
2010-09-22 13:20:00,31.63,31.7,31.57,31.7,51100.0,31.63,31.7,31.57,31.7,51100.0
2010-09-22 13:30:00,31.7,31.74,31.63,31.68,105200.0,31.7,31.74,31.63,31.68,105200.0
2010-09-22 13:40:00,31.68,31.69,31.63,31.69,55200.0,31.68,31.69,31.63,31.69,55200.0
2010-09-22 13:50:00,31.69,31.71,31.65,31.66,49500.0,31.69,31.71,31.65,31.66,49500.0
2010-09-22 14:00:00,31.66,31.69,31.62,31.66,72600.0,31.66,31.69,31.62,31.66,72600.0
2010-09-22 14:10:00,31.65,31.71,31.61,31.65,92700.0,31.65,31.71,31.61,31.65,92700.0
2010-09-22 14:20:00,31.65,31.74,31.64,31.74,79400.0,31.65,31.74,31.64,31.74,79400.0
2010-09-22 14:30:00,31.74,31.78,31.73,31.75,175200.0,31.74,31.78,31.73,31.75,175200.0
2010-09-22 14:40:00,31.75,31.82,31.7,31.7,114700.0,31.75,31.82,31.7,31.7,114700.0
2010-09-22 14:50:00,31.7,31.72,31.69,31.7,93500.0,31.7,31.72,31.69,31.7,93500.0
2010-09-22 15:00:00,31.7,31.7,31.63,31.65,120800.0,31.7,31.7,31.63,31.65,120800.0
2010-09-22 15:10:00,31.65,31.73,31.62,31.63,105000.0,31.65,31.73,31.62,31.63,105000.0
2010-09-22 15:20:00,31.63,31.69,31.59,31.65,145200.0,31.63,31.69,31.59,31.65,145200.0
2010-09-22 15:30:00,31.64,31.71,31.63,31.7,171100.0,31.64,31.71,31.63,31.7,171100.0
2010-09-22 15:40:00,31.69,31.72,31.6,31.62,248300.0,31.69,31.72,31.6,31.62,248300.0
2010-09-22 15:50:00,31.62,31.66,31.58,31.66,577300.0,31.62,31.66,31.58,31.66,577300.0
2010-09-23 09:30:00,31.26,31.53,31.14,31.53,208700.0,31.26,31.53,31.14,31.53,208700.0
2010-09-23 09:40:00,31.53,31.72,31.53,31.72,250700.0,31.53,31.72,31.53,31.72,250700.0
2010-09-23 09:50:00,31.72,31.72,31.39,31.47,77000.0,31.72,31.72,31.39,31.47,77000.0
2010-09-23 10:00:00,31.49,31.68,31.48,31.62,114200.0,31.49,31.68,31.48,31.62,114200.0
2010-09-23 10:10:00,31.64,31.66,31.44,31.5,94300.0,31.64,31.66,31.44,31.5,94300.0
2010-09-23 10:20:00,31.5,31.54,31.41,31.47,117300.0,31.5,31.54,31.41,31.47,117300.0
2010-09-23 10:30:00,31.47,31.51,31.43,31.49,243100.0,31.47,31.51,31.43,31.49,243100.0
2010-09-23 10:40:00,31.49,31.56,31.48,31.55,154700.0,31.49,31.56,31.48,31.55,154700.0
2010-09-23 10:50:00,31.54,31.66,31.54,31.61,163100.0,31.54,31.66,31.54,31.61,163100.0
2010-09-23 11:00:00,31.61,31.7,31.57,31.64,105700.0,31.61,31.7,31.57,31.64,105700.0
2010-09-23 11:10:00,31.64,31.65,31.6,31.64,84100.0,31.64,31.65,31.6,31.64,84100.0
2010-09-23 11:20:00,31.64,31.69,31.58,31.69,69600.0,31.64,31.69,31.58,31.69,69600.0
2010-09-23 11:30:00,31.69,31.79,31.67,31.68,91600.0,31.69,31.79,31.67,31.68,91600.0
2010-09-23 11:40:00,31.68,31.74,31.66,31.68,141200.0,31.68,31.74,31.66,31.68,141200.0
2010-09-23 11:50:00,31.67,31.79,31.67,31.74,57400.0,31.67,31.79,31.67,31.74,57400.0
2010-09-23 12:00:00,31.73,31.73,31.62,31.64,64000.0,31.73,31.73,31.62,31.64,64000.0
2010-09-23 12:10:00,31.64,31.68,31.6,31.63,44500.0,31.64,31.68,31.6,31.63,44500.0
2010-09-23 12:20:00,31.63,31.7,31.63,31.69,48400.0,31.63,31.7,31.63,31.69,48400.0
2010-09-23 12:30:00,31.69,31.72,31.65,31.65,60300.0,31.69,31.72,31.65,31.65,60300.0
2010-09-23 12:40:00,31.66,31.67,31.62,31.65,41500.0,31.66,31.67,31.62,31.65,41500.0
2010-09-23 12:50:00,31.65,31.68,31.61,31.64,51100.0,31.65,31.68,31.61,31.64,51100.0
2010-09-23 13:00:00,31.64,31.67,31.64,31.66,59000.0,31.64,31.67,31.64,31.66,59000.0
2010-09-23 13:10:00,31.66,31.68,31.58,31.59,39500.0,31.66,31.68,31.58,31.59,39500.0
2010-09-23 13:20:00,31.59,31.66,31.59,31.6,44500.0,31.59,31.66,31.59,31.6,44500.0
2010-09-23 13:30:00,31.6,31.61,31.5,31.55,119800.0,31.6,31.61,31.5,31.55,119800.0
2010-09-23 13:40:00,31.56,31.56,31.43,31.44,61200.0,31.56,31.56,31.43,31.44,61200.0
2010-09-23 13:50:00,31.44,31.54,31.44,31.5,45300.0,31.44,31.54,31.44,31.5,45300.0
2010-09-23 14:00:00,31.51,31.57,31.46,31.5,71900.0,31.51,31.57,31.46,31.5,71900.0
2010-09-23 14:10:00,31.5,31.51,31.46,31.5,35700.0,31.5,31.51,31.46,31.5,35700.0
2010-09-23 14:20:00,31.5,31.52,31.47,31.5,74400.0,31.5,31.52,31.47,31.5,74400.0
2010-09-23 14:30:00,31.5,31.53,31.45,31.45,101700.0,31.5,31.53,31.45,31.45,101700.0
2010-09-23 14:40:00,31.46,31.48,31.4,31.41,93400.0,31.46,31.48,31.4,31.41,93400.0
2010-09-23 14:50:00,31.41,31.41,31.31,31.33,81800.0,31.41,31.41,31.31,31.33,81800.0
2010-09-23 15:00:00,31.33,31.38,31.3,31.32,84700.0,31.33,31.38,31.3,31.32,84700.0
2010-09-23 15:10:00,31.31,31.35,31.25,31.35,107500.0,31.31,31.35,31.25,31.35,107500.0
2010-09-23 15:20:00,31.36,31.36,31.18,31.19,141500.0,31.36,31.36,31.18,31.19,141500.0
2010-09-23 15:30:00,31.19,31.23,31.13,31.18,178600.0,31.19,31.23,31.13,31.18,178600.0
2010-09-23 15:40:00,31.18,31.23,31.13,31.19,200100.0,31.18,31.23,31.13,31.19,200100.0
2010-09-23 15:50:00,31.18,31.22,31.17,31.2,279900.0,31.18,31.22,31.17,31.2,279900.0
2010-09-24 09:30:00,31.73,31.91,31.66,31.75,259400.0,31.73,31.91,31.66,31.75,259400.0
2010-09-24 09:40:00,31.76,31.87,31.68,31.8,175500.0,31.76,31.87,31.68,31.8,175500.0
2010-09-24 09:50:00,31.79,31.88,31.75,31.86,80100.0,31.79,31.88,31.75,31.86,80100.0
2010-09-24 10:00:00,31.85,32.01,31.82,31.95,332400.0,31.85,32.01,31.82,31.95,332400.0
2010-09-24 10:10:00,31.95,32.0,31.91,32.0,108300.0,31.95,32.0,31.91,32.0,108300.0
2010-09-24 10:20:00,32.0,32.02,31.81,31.92,176200.0,32.0,32.02,31.81,31.92,176200.0
2010-09-24 10:30:00,31.92,32.0,31.9,31.96,154000.0,31.92,32.0,31.9,31.96,154000.0
2010-09-24 10:40:00,31.97,32.04,31.95,31.95,120200.0,31.97,32.04,31.95,31.95,120200.0
2010-09-24 10:50:00,31.94,32.01,31.92,31.95,153000.0,31.94,32.01,31.92,31.95,153000.0
2010-09-24 11:00:00,31.94,32.07,31.91,32.07,63900.0,31.94,32.07,31.91,32.07,63900.0
2010-09-24 11:10:00,32.07,32.07,31.98,31.99,81100.0,32.07,32.07,31.98,31.99,81100.0
2010-09-24 11:20:00,32.0,32.01,31.91,31.96,38200.0,32.0,32.01,31.91,31.96,38200.0
2010-09-24 11:30:00,31.97,32.02,31.95,31.95,35400.0,31.97,32.02,31.95,31.95,35400.0
2010-09-24 11:40:00,31.95,31.96,31.87,31.9,41500.0,31.95,31.96,31.87,31.9,41500.0
2010-09-24 11:50:00,31.9,31.99,31.9,31.98,32700.0,31.9,31.99,31.9,31.98,32700.0
2010-09-24 12:00:00,31.98,31.99,31.94,31.95,51000.0,31.98,31.99,31.94,31.95,51000.0
2010-09-24 12:10:00,31.95,32.01,31.95,31.99,48100.0,31.95,32.01,31.95,31.99,48100.0
2010-09-24 12:20:00,31.98,32.02,31.96,32.01,26100.0,31.98,32.02,31.96,32.01,26100.0
2010-09-24 12:30:00,32.01,32.02,31.94,31.95,74100.0,32.01,32.02,31.94,31.95,74100.0
2010-09-24 12:40:00,31.95,32.03,31.95,32.02,48700.0,31.95,32.03,31.95,32.02,48700.0
2010-09-24 12:50:00,32.02,32.05,31.96,31.98,64800.0,32.02,32.05,31.96,31.98,64800.0
2010-09-24 13:00:00,31.99,31.99,31.95,31.96,44400.0,31.99,31.99,31.95,31.96,44400.0
2010-09-24 13:10:00,31.96,31.96,31.94,31.95,43500.0,31.96,31.96,31.94,31.95,43500.0
2010-09-24 13:20:00,31.95,31.98,31.95,31.97,42400.0,31.95,31.98,31.95,31.97,42400.0
2010-09-24 13:30:00,31.97,32.0,31.95,31.95,59200.0,31.97,32.0,31.95,31.95,59200.0
2010-09-24 13:40:00,31.95,31.96,31.91,31.96,97100.0,31.95,31.96,31.91,31.96,97100.0
2010-09-24 13:50:00,31.96,31.96,31.9,31.94,39700.0,31.96,31.96,31.9,31.94,39700.0
2010-09-24 14:00:00,31.95,31.97,31.93,31.93,42900.0,31.95,31.97,31.93,31.93,42900.0
2010-09-24 14:10:00,31.92,31.97,31.88,31.95,71900.0,31.92,31.97,31.88,31.95,71900.0
2010-09-24 14:20:00,31.95,32.02,31.93,32.0,62700.0,31.95,32.02,31.93,32.0,62700.0
2010-09-24 14:30:00,31.99,32.03,31.97,32.01,65100.0,31.99,32.03,31.97,32.01,65100.0
2010-09-24 14:40:00,32.02,32.05,32.0,32.02,42000.0,32.02,32.05,32.0,32.02,42000.0
2010-09-24 14:50:00,32.03,32.06,32.01,32.04,61900.0,32.03,32.06,32.01,32.04,61900.0
2010-09-24 15:00:00,32.04,32.04,32.01,32.04,64200.0,32.04,32.04,32.01,32.04,64200.0
2010-09-24 15:10:00,32.04,32.1,32.03,32.08,46400.0,32.04,32.1,32.03,32.08,46400.0
2010-09-24 15:20:00,32.08,32.12,32.05,32.08,78300.0,32.08,32.12,32.05,32.08,78300.0
2010-09-24 15:30:00,32.07,32.08,32.0,32.01,163800.0,32.07,32.08,32.0,32.01,163800.0
2010-09-24 15:40:00,32.01,32.04,31.98,32.01,254200.0,32.01,32.04,31.98,32.01,254200.0
2010-09-24 15:50:00,32.02,32.03,31.96,31.97,265000.0,32.02,32.03,31.96,31.97,265000.0
2010-09-27 09:30:00,31.83,31.95,31.76,31.85,49900.0,31.83,31.95,31.76,31.85,49900.0
2010-09-27 09:40:00,31.83,32.02,31.79,31.79,159000.0,31.83,32.02,31.79,31.79,159000.0
2010-09-27 09:50:00,31.79,31.93,31.78,31.92,148400.0,31.79,31.93,31.78,31.92,148400.0
2010-09-27 10:00:00,31.92,32.03,31.91,31.99,97100.0,31.92,32.03,31.91,31.99,97100.0
2010-09-27 10:10:00,31.98,32.0,31.94,31.99,76700.0,31.98,32.0,31.94,31.99,76700.0
2010-09-27 10:20:00,31.99,32.0,31.92,31.99,88500.0,31.99,32.0,31.92,31.99,88500.0
2010-09-27 10:30:00,31.98,32.01,31.91,31.96,86300.0,31.98,32.01,31.91,31.96,86300.0
2010-09-27 10:40:00,31.96,32.01,31.9,31.9,62900.0,31.96,32.01,31.9,31.9,62900.0
2010-09-27 10:50:00,31.89,31.95,31.84,31.91,54000.0,31.89,31.95,31.84,31.91,54000.0
2010-09-27 11:00:00,31.91,31.91,31.78,31.78,48900.0,31.91,31.91,31.78,31.78,48900.0
2010-09-27 11:10:00,31.79,31.86,31.75,31.76,58100.0,31.79,31.86,31.75,31.76,58100.0
2010-09-27 11:20:00,31.76,31.82,31.71,31.78,70100.0,31.76,31.82,31.71,31.78,70100.0
2010-09-27 11:30:00,31.79,31.89,31.77,31.82,78700.0,31.79,31.89,31.77,31.82,78700.0
2010-09-27 11:40:00,31.82,31.86,31.76,31.83,63200.0,31.82,31.86,31.76,31.83,63200.0
2010-09-27 11:50:00,31.83,31.87,31.8,31.85,34400.0,31.83,31.87,31.8,31.85,34400.0
2010-09-27 12:00:00,31.85,31.94,31.85,31.9,35100.0,31.85,31.94,31.85,31.9,35100.0
2010-09-27 12:10:00,31.9,31.96,31.88,31.93,39300.0,31.9,31.96,31.88,31.93,39300.0
2010-09-27 12:20:00,31.92,31.94,31.82,31.82,100700.0,31.92,31.94,31.82,31.82,100700.0
2010-09-27 12:30:00,31.83,31.91,31.79,31.89,72000.0,31.83,31.91,31.79,31.89,72000.0
2010-09-27 12:40:00,31.89,31.95,31.88,31.95,37600.0,31.89,31.95,31.88,31.95,37600.0
2010-09-27 12:50:00,31.95,31.96,31.9,31.9,30300.0,31.95,31.96,31.9,31.9,30300.0
2010-09-27 13:00:00,31.91,32.03,31.88,31.98,48500.0,31.91,32.03,31.88,31.98,48500.0
2010-09-27 13:10:00,31.98,32.01,31.94,32.01,36600.0,31.98,32.01,31.94,32.01,36600.0
2010-09-27 13:20:00,32.01,32.01,31.92,31.92,57000.0,32.01,32.01,31.92,31.92,57000.0
2010-09-27 13:30:00,31.92,31.93,31.88,31.9,43700.0,31.92,31.93,31.88,31.9,43700.0
2010-09-27 13:40:00,31.89,31.97,31.87,31.94,79400.0,31.89,31.97,31.87,31.94,79400.0
2010-09-27 13:50:00,31.94,32.0,31.92,31.98,237900.0,31.94,32.0,31.92,31.98,237900.0
2010-09-27 14:00:00,31.98,32.0,31.95,31.96,40400.0,31.98,32.0,31.95,31.96,40400.0
2010-09-27 14:10:00,31.95,32.02,31.91,31.98,58100.0,31.95,32.02,31.91,31.98,58100.0
2010-09-27 14:20:00,31.98,31.98,31.95,31.98,56500.0,31.98,31.98,31.95,31.98,56500.0
2010-09-27 14:30:00,31.97,31.99,31.94,31.95,51600.0,31.97,31.99,31.94,31.95,51600.0
2010-09-27 14:40:00,31.96,32.01,31.96,31.99,82000.0,31.96,32.01,31.96,31.99,82000.0
2010-09-27 14:50:00,31.99,32.0,31.93,31.93,77400.0,31.99,32.0,31.93,31.93,77400.0
2010-09-27 15:00:00,31.93,31.95,31.89,31.94,38900.0,31.93,31.95,31.89,31.94,38900.0
2010-09-27 15:10:00,31.95,31.97,31.93,31.97,36200.0,31.95,31.97,31.93,31.97,36200.0
2010-09-27 15:20:00,31.97,31.98,31.95,31.95,40800.0,31.97,31.98,31.95,31.95,40800.0
2010-09-27 15:30:00,31.96,31.96,31.86,31.87,88600.0,31.96,31.96,31.86,31.87,88600.0
2010-09-27 15:40:00,31.86,31.9,31.84,31.87,134000.0,31.86,31.9,31.84,31.87,134000.0
2010-09-27 15:50:00,31.86,31.86,31.74,31.79,170400.0,31.86,31.86,31.74,31.79,170400.0
2010-09-28 09:30:00,32.06,33.13,31.99,32.39,348300.0,32.06,33.13,31.99,32.39,348300.0
2010-09-28 09:40:00,32.39,32.51,31.99,32.13,314500.0,32.39,32.51,31.99,32.13,314500.0
2010-09-28 09:50:00,32.12,32.27,32.06,32.23,126300.0,32.12,32.27,32.06,32.23,126300.0
2010-09-28 10:00:00,32.23,32.23,31.66,31.7,316100.0,32.23,32.23,31.66,31.7,316100.0
2010-09-28 10:10:00,31.69,32.04,31.69,32.0,112800.0,31.69,32.04,31.69,32.0,112800.0
2010-09-28 10:20:00,32.0,32.22,31.98,32.12,97100.0,32.0,32.22,31.98,32.12,97100.0
2010-09-28 10:30:00,32.12,32.22,32.07,32.08,113200.0,32.12,32.22,32.07,32.08,113200.0
2010-09-28 10:40:00,32.08,32.12,31.97,31.97,89600.0,32.08,32.12,31.97,31.97,89600.0
2010-09-28 10:50:00,31.98,32.03,31.95,32.01,95000.0,31.98,32.03,31.95,32.01,95000.0
2010-09-28 11:00:00,32.01,32.06,31.87,31.87,137800.0,32.01,32.06,31.87,31.87,137800.0
2010-09-28 11:10:00,31.87,32.01,31.86,32.01,110200.0,31.87,32.01,31.86,32.01,110200.0
2010-09-28 11:20:00,32.01,32.17,32.0,32.12,82300.0,32.01,32.17,32.0,32.12,82300.0
2010-09-28 11:30:00,32.11,32.28,32.11,32.23,52500.0,32.11,32.28,32.11,32.23,52500.0
2010-09-28 11:40:00,32.23,32.3,32.19,32.23,75300.0,32.23,32.3,32.19,32.23,75300.0
2010-09-28 11:50:00,32.22,32.22,32.12,32.15,35300.0,32.22,32.22,32.12,32.15,35300.0
2010-09-28 12:00:00,32.14,32.16,32.04,32.09,45200.0,32.14,32.16,32.04,32.09,45200.0
2010-09-28 12:10:00,32.08,32.16,32.07,32.12,26700.0,32.08,32.16,32.07,32.12,26700.0
2010-09-28 12:20:00,32.13,32.19,32.04,32.09,140800.0,32.13,32.19,32.04,32.09,140800.0
2010-09-28 12:30:00,32.11,32.16,32.07,32.11,56600.0,32.11,32.16,32.07,32.11,56600.0
2010-09-28 12:40:00,32.12,32.12,32.07,32.08,60000.0,32.12,32.12,32.07,32.08,60000.0
2010-09-28 12:50:00,32.08,32.09,32.04,32.04,45700.0,32.08,32.09,32.04,32.04,45700.0
2010-09-28 13:00:00,32.04,32.08,31.94,31.99,43900.0,32.04,32.08,31.94,31.99,43900.0
2010-09-28 13:10:00,31.99,32.06,31.98,32.03,47300.0,31.99,32.06,31.98,32.03,47300.0
2010-09-28 13:20:00,32.04,32.21,32.04,32.21,140200.0,32.04,32.21,32.04,32.21,140200.0
2010-09-28 13:30:00,32.21,32.33,32.21,32.26,75800.0,32.21,32.33,32.21,32.26,75800.0
2010-09-28 13:40:00,32.26,32.27,32.19,32.26,41400.0,32.26,32.27,32.19,32.26,41400.0
2010-09-28 13:50:00,32.27,32.4,32.25,32.36,130300.0,32.27,32.4,32.25,32.36,130300.0
2010-09-28 14:00:00,32.35,32.35,32.26,32.28,53400.0,32.35,32.35,32.26,32.28,53400.0
2010-09-28 14:10:00,32.29,32.36,32.28,32.34,45400.0,32.29,32.36,32.28,32.34,45400.0
2010-09-28 14:20:00,32.34,32.36,32.25,32.25,69800.0,32.34,32.36,32.25,32.25,69800.0
2010-09-28 14:30:00,32.25,32.31,32.21,32.25,63400.0,32.25,32.31,32.21,32.25,63400.0
2010-09-28 14:40:00,32.25,32.27,32.09,32.13,56100.0,32.25,32.27,32.09,32.13,56100.0
2010-09-28 14:50:00,32.14,32.19,32.1,32.17,47100.0,32.14,32.19,32.1,32.17,47100.0
2010-09-28 15:00:00,32.17,32.19,32.09,32.18,58700.0,32.17,32.19,32.09,32.18,58700.0
2010-09-28 15:10:00,32.18,32.27,32.15,32.26,98600.0,32.18,32.27,32.15,32.26,98600.0
2010-09-28 15:20:00,32.26,32.29,32.18,32.21,51000.0,32.26,32.29,32.18,32.21,51000.0
2010-09-28 15:30:00,32.21,32.39,32.21,32.39,129500.0,32.21,32.39,32.21,32.39,129500.0
2010-09-28 15:40:00,32.38,32.46,32.37,32.41,137200.0,32.38,32.46,32.37,32.41,137200.0
2010-09-28 15:50:00,32.4,32.47,32.34,32.34,185800.0,32.4,32.47,32.34,32.34,185800.0
2010-09-29 09:30:00,32.33,32.43,32.12,32.38,64500.0,32.33,32.43,32.12,32.38,64500.0
2010-09-29 09:40:00,32.38,32.7,32.38,32.59,133800.0,32.38,32.7,32.38,32.59,133800.0
2010-09-29 09:50:00,32.58,32.58,32.32,32.35,64300.0,32.58,32.58,32.32,32.35,64300.0
2010-09-29 10:00:00,32.35,32.54,32.32,32.53,60400.0,32.35,32.54,32.32,32.53,60400.0
2010-09-29 10:10:00,32.52,32.52,32.3,32.3,48600.0,32.52,32.52,32.3,32.3,48600.0
2010-09-29 10:20:00,32.3,32.3,32.13,32.19,57400.0,32.3,32.3,32.13,32.19,57400.0
2010-09-29 10:30:00,32.19,32.28,32.13,32.17,45200.0,32.19,32.28,32.13,32.17,45200.0
2010-09-29 10:40:00,32.17,32.2,31.98,32.0,379600.0,32.17,32.2,31.98,32.0,379600.0
2010-09-29 10:50:00,32.0,32.0,31.9,31.96,72600.0,32.0,32.0,31.9,31.96,72600.0
2010-09-29 11:00:00,31.96,32.11,31.95,32.08,72600.0,31.96,32.11,31.95,32.08,72600.0
2010-09-29 11:10:00,32.08,32.14,32.02,32.05,169600.0,32.08,32.14,32.02,32.05,169600.0
2010-09-29 11:20:00,32.04,32.13,32.03,32.09,53600.0,32.04,32.13,32.03,32.09,53600.0
2010-09-29 11:30:00,32.1,32.16,32.1,32.14,77800.0,32.1,32.16,32.1,32.14,77800.0
2010-09-29 11:40:00,32.14,32.15,32.05,32.05,69000.0,32.14,32.15,32.05,32.05,69000.0
2010-09-29 11:50:00,32.06,32.07,31.99,32.03,61600.0,32.06,32.07,31.99,32.03,61600.0
2010-09-29 12:00:00,32.04,32.04,31.95,32.04,35900.0,32.04,32.04,31.95,32.04,35900.0
2010-09-29 12:10:00,32.04,32.08,32.01,32.02,52900.0,32.04,32.08,32.01,32.02,52900.0
2010-09-29 12:20:00,32.02,32.07,32.02,32.03,47300.0,32.02,32.07,32.02,32.03,47300.0
2010-09-29 12:30:00,32.03,32.05,31.97,32.05,36600.0,32.03,32.05,31.97,32.05,36600.0
2010-09-29 12:40:00,32.04,32.05,32.01,32.02,61100.0,32.04,32.05,32.01,32.02,61100.0
2010-09-29 12:50:00,32.01,32.06,32.0,32.0,21600.0,32.01,32.06,32.0,32.0,21600.0
2010-09-29 13:00:00,31.99,32.04,31.94,31.95,46100.0,31.99,32.04,31.94,31.95,46100.0
2010-09-29 13:10:00,31.94,31.98,31.94,31.96,17200.0,31.94,31.98,31.94,31.96,17200.0
2010-09-29 13:20:00,31.97,31.99,31.94,31.95,21200.0,31.97,31.99,31.94,31.95,21200.0
2010-09-29 13:30:00,31.94,32.0,31.87,31.88,39900.0,31.94,32.0,31.87,31.88,39900.0
2010-09-29 13:40:00,31.89,31.96,31.88,31.95,39700.0,31.89,31.96,31.88,31.95,39700.0
2010-09-29 13:50:00,31.95,32.04,31.93,31.99,54000.0,31.95,32.04,31.93,31.99,54000.0
2010-09-29 14:00:00,31.99,32.06,31.97,31.98,38900.0,31.99,32.06,31.97,31.98,38900.0
2010-09-29 14:10:00,31.98,32.03,31.95,31.95,45800.0,31.98,32.03,31.95,31.95,45800.0
2010-09-29 14:20:00,31.96,31.99,31.89,31.91,54900.0,31.96,31.99,31.89,31.91,54900.0
2010-09-29 14:30:00,31.91,32.06,31.91,32.06,40500.0,31.91,32.06,31.91,32.06,40500.0
2010-09-29 14:40:00,32.06,32.1,32.03,32.06,53500.0,32.06,32.1,32.03,32.06,53500.0
2010-09-29 14:50:00,32.06,32.13,32.04,32.13,41400.0,32.06,32.13,32.04,32.13,41400.0
2010-09-29 15:00:00,32.13,32.14,31.98,32.01,91700.0,32.13,32.14,31.98,32.01,91700.0
2010-09-29 15:10:00,32.02,32.02,31.89,31.96,69400.0,32.02,32.02,31.89,31.96,69400.0
2010-09-29 15:20:00,31.97,32.05,31.95,32.04,75400.0,31.97,32.05,31.95,32.04,75400.0
2010-09-29 15:30:00,32.03,32.05,31.95,32.04,75000.0,32.03,32.05,31.95,32.04,75000.0
2010-09-29 15:40:00,32.04,32.06,31.95,32.01,300700.0,32.04,32.06,31.95,32.01,300700.0
2010-09-29 15:50:00,32.01,32.03,31.93,31.96,509000.0,32.01,32.03,31.93,31.96,509000.0
2010-09-30 09:30:00,32.47,32.59,32.3,32.37,185500.0,32.47,32.59,32.3,32.37,185500.0
2010-09-30 09:40:00,32.37,32.54,32.3,32.48,225500.0,32.37,32.54,32.3,32.48,225500.0
2010-09-30 09:50:00,32.48,32.53,32.41,32.46,143900.0,32.48,32.53,32.41,32.46,143900.0
2010-09-30 10:00:00,32.47,32.5,32.4,32.49,86500.0,32.47,32.5,32.4,32.49,86500.0
2010-09-30 10:10:00,32.49,32.51,32.33,32.43,120100.0,32.49,32.51,32.33,32.43,120100.0
2010-09-30 10:20:00,32.43,32.47,32.39,32.44,70800.0,32.43,32.47,32.39,32.44,70800.0
2010-09-30 10:30:00,32.44,32.5,32.43,32.45,111800.0,32.44,32.5,32.43,32.45,111800.0
2010-09-30 10:40:00,32.45,32.51,32.35,32.41,94800.0,32.45,32.51,32.35,32.41,94800.0
2010-09-30 10:50:00,32.42,32.5,32.23,32.23,147100.0,32.42,32.5,32.23,32.23,147100.0
2010-09-30 11:00:00,32.22,32.29,32.07,32.07,93900.0,32.22,32.29,32.07,32.07,93900.0
2010-09-30 11:10:00,32.07,32.08,32.0,32.08,99700.0,32.07,32.08,32.0,32.08,99700.0
2010-09-30 11:20:00,32.08,32.08,31.8,31.9,141900.0,32.08,32.08,31.8,31.9,141900.0
2010-09-30 11:30:00,31.88,31.89,31.75,31.85,143600.0,31.88,31.89,31.75,31.85,143600.0
2010-09-30 11:40:00,31.84,31.91,31.82,31.9,68100.0,31.84,31.91,31.82,31.9,68100.0
2010-09-30 11:50:00,31.87,31.87,31.76,31.8,28100.0,31.87,31.87,31.76,31.8,28100.0
2010-09-30 12:00:00,31.8,31.8,31.66,31.72,44500.0,31.8,31.8,31.66,31.72,44500.0
2010-09-30 12:10:00,31.72,31.77,31.69,31.73,40400.0,31.72,31.77,31.69,31.73,40400.0
2010-09-30 12:20:00,31.73,31.79,31.69,31.7,35000.0,31.73,31.79,31.69,31.7,35000.0
2010-09-30 12:30:00,31.69,31.83,31.68,31.82,55700.0,31.69,31.83,31.68,31.82,55700.0
2010-09-30 12:40:00,31.82,31.91,31.82,31.85,36900.0,31.82,31.91,31.82,31.85,36900.0
2010-09-30 12:50:00,31.86,31.96,31.86,31.93,29500.0,31.86,31.96,31.86,31.93,29500.0
2010-09-30 13:00:00,31.92,31.99,31.9,31.98,23000.0,31.92,31.99,31.9,31.98,23000.0
2010-09-30 13:10:00,31.98,32.06,31.98,32.04,38100.0,31.98,32.06,31.98,32.04,38100.0
2010-09-30 13:20:00,32.04,32.06,32.0,32.05,199400.0,32.04,32.06,32.0,32.05,199400.0
2010-09-30 13:30:00,32.06,32.06,32.0,32.01,31300.0,32.06,32.06,32.0,32.01,31300.0
2010-09-30 13:40:00,32.0,32.02,31.96,32.0,33000.0,32.0,32.02,31.96,32.0,33000.0
2010-09-30 13:50:00,32.0,32.01,31.95,31.99,48500.0,32.0,32.01,31.95,31.99,48500.0
2010-09-30 14:00:00,31.99,32.01,31.96,32.0,57600.0,31.99,32.01,31.96,32.0,57600.0
2010-09-30 14:10:00,32.0,32.01,31.9,31.91,81000.0,32.0,32.01,31.9,31.91,81000.0
2010-09-30 14:20:00,31.91,32.0,31.9,31.97,67400.0,31.91,32.0,31.9,31.97,67400.0
2010-09-30 14:30:00,31.96,32.05,31.96,32.01,124400.0,31.96,32.05,31.96,32.01,124400.0
2010-09-30 14:40:00,32.01,32.15,31.99,32.15,73900.0,32.01,32.15,31.99,32.15,73900.0
2010-09-30 14:50:00,32.15,32.23,32.15,32.16,61800.0,32.15,32.23,32.15,32.16,61800.0
2010-09-30 15:00:00,32.16,32.19,32.1,32.17,41200.0,32.16,32.19,32.1,32.17,41200.0
2010-09-30 15:10:00,32.17,32.17,32.05,32.11,68400.0,32.17,32.17,32.05,32.11,68400.0
2010-09-30 15:20:00,32.1,32.18,32.1,32.17,42000.0,32.1,32.18,32.1,32.17,42000.0
2010-09-30 15:30:00,32.16,32.19,32.04,32.04,81800.0,32.16,32.19,32.04,32.04,81800.0
2010-09-30 15:40:00,32.03,32.12,31.99,32.09,75000.0,32.03,32.12,31.99,32.09,75000.0
2010-09-30 15:50:00,32.08,32.13,31.96,31.97,259200.0,32.08,32.13,31.96,31.97,259200.0
2010-10-01 09:30:00,31.23,32.0,31.23,32.0,380100.0,31.23,32.0,31.23,32.0,380100.0
2010-10-01 09:40:00,32.0,32.1,31.83,32.01,258600.0,32.0,32.1,31.83,32.01,258600.0
2010-10-01 09:50:00,32.01,32.16,31.97,32.14,93700.0,32.01,32.16,31.97,32.14,93700.0
2010-10-01 10:00:00,32.12,32.17,31.82,31.98,130100.0,32.12,32.17,31.82,31.98,130100.0
2010-10-01 10:10:00,31.98,32.13,31.98,32.08,80800.0,31.98,32.13,31.98,32.08,80800.0
2010-10-01 10:20:00,32.08,32.11,31.8,31.86,127800.0,32.08,32.11,31.8,31.86,127800.0
2010-10-01 10:30:00,31.85,31.86,31.68,31.74,110900.0,31.85,31.86,31.68,31.74,110900.0
2010-10-01 10:40:00,31.74,31.83,31.7,31.78,57800.0,31.74,31.83,31.7,31.78,57800.0
2010-10-01 10:50:00,31.78,31.78,31.59,31.6,123600.0,31.78,31.78,31.59,31.6,123600.0
2010-10-01 11:00:00,31.61,31.62,31.49,31.58,101200.0,31.61,31.62,31.49,31.58,101200.0
2010-10-01 11:10:00,31.57,31.64,31.47,31.59,69200.0,31.57,31.64,31.47,31.59,69200.0
2010-10-01 11:20:00,31.6,31.62,31.45,31.48,98000.0,31.6,31.62,31.45,31.48,98000.0
2010-10-01 11:30:00,31.48,31.54,31.42,31.52,80500.0,31.48,31.54,31.42,31.52,80500.0
2010-10-01 11:40:00,31.51,31.69,31.51,31.69,54500.0,31.51,31.69,31.51,31.69,54500.0
2010-10-01 11:50:00,31.69,31.73,31.64,31.69,57400.0,31.69,31.73,31.64,31.69,57400.0
2010-10-01 12:00:00,31.7,31.81,31.69,31.79,49900.0,31.7,31.81,31.69,31.79,49900.0
2010-10-01 12:10:00,31.78,31.84,31.75,31.84,60300.0,31.78,31.84,31.75,31.84,60300.0
2010-10-01 12:20:00,31.84,31.88,31.78,31.8,38200.0,31.84,31.88,31.78,31.8,38200.0
2010-10-01 12:30:00,31.8,31.8,31.7,31.73,32100.0,31.8,31.8,31.7,31.73,32100.0
2010-10-01 12:40:00,31.73,31.76,31.69,31.73,25300.0,31.73,31.76,31.69,31.73,25300.0
2010-10-01 12:50:00,31.73,31.79,31.73,31.78,20000.0,31.73,31.79,31.73,31.78,20000.0
2010-10-01 13:00:00,31.78,31.84,31.77,31.83,31000.0,31.78,31.84,31.77,31.83,31000.0
2010-10-01 13:10:00,31.84,31.89,31.83,31.86,28200.0,31.84,31.89,31.83,31.86,28200.0
2010-10-01 13:20:00,31.86,31.96,31.81,31.95,90600.0,31.86,31.96,31.81,31.95,90600.0
2010-10-01 13:30:00,31.95,31.96,31.81,31.81,22500.0,31.95,31.96,31.81,31.81,22500.0
2010-10-01 13:40:00,31.8,31.81,31.74,31.78,22200.0,31.8,31.81,31.74,31.78,22200.0
2010-10-01 13:50:00,31.78,31.8,31.76,31.79,22100.0,31.78,31.8,31.76,31.79,22100.0
2010-10-01 14:00:00,31.79,31.85,31.78,31.79,25600.0,31.79,31.85,31.78,31.79,25600.0
2010-10-01 14:10:00,31.79,31.88,31.79,31.85,26000.0,31.79,31.88,31.79,31.85,26000.0
2010-10-01 14:20:00,31.87,31.91,31.83,31.86,45500.0,31.87,31.91,31.83,31.86,45500.0
2010-10-01 14:30:00,31.87,31.93,31.83,31.9,38000.0,31.87,31.93,31.83,31.9,38000.0
2010-10-01 14:40:00,31.89,31.93,31.85,31.91,29900.0,31.89,31.93,31.85,31.91,29900.0
2010-10-01 14:50:00,31.91,31.96,31.9,31.94,33400.0,31.91,31.96,31.9,31.94,33400.0
2010-10-01 15:00:00,31.94,32.0,31.92,31.99,55900.0,31.94,32.0,31.92,31.99,55900.0
2010-10-01 15:10:00,31.99,32.0,31.77,31.87,207300.0,31.99,32.0,31.77,31.87,207300.0
2010-10-01 15:20:00,31.87,31.94,31.84,31.86,71700.0,31.87,31.94,31.84,31.86,71700.0
2010-10-01 15:30:00,31.85,31.92,31.82,31.91,93400.0,31.85,31.92,31.82,31.91,93400.0
2010-10-01 15:40:00,31.92,31.92,31.88,31.89,107500.0,31.92,31.92,31.88,31.89,107500.0
2010-10-01 15:50:00,31.88,31.91,31.83,31.87,153100.0,31.88,31.91,31.83,31.87,153100.0
2010-10-04 09:30:00,31.54,31.77,31.46,31.75,94100.0,31.54,31.77,31.46,31.75,94100.0
2010-10-04 09:40:00,31.72,31.9,31.58,31.87,69100.0,31.72,31.9,31.58,31.87,69100.0
2010-10-04 09:50:00,31.86,31.88,31.61,31.65,92700.0,31.86,31.88,31.61,31.65,92700.0
2010-10-04 10:00:00,31.68,31.83,31.52,31.82,81800.0,31.68,31.83,31.52,31.82,81800.0
2010-10-04 10:10:00,31.81,31.91,31.78,31.89,31400.0,31.81,31.91,31.78,31.89,31400.0
2010-10-04 10:20:00,31.89,31.96,31.86,31.91,41800.0,31.89,31.96,31.86,31.91,41800.0
2010-10-04 10:30:00,31.91,31.91,31.73,31.74,29200.0,31.91,31.91,31.73,31.74,29200.0
2010-10-04 10:40:00,31.74,31.74,31.63,31.66,56700.0,31.74,31.74,31.63,31.66,56700.0
2010-10-04 10:50:00,31.67,31.67,31.6,31.63,38400.0,31.67,31.67,31.6,31.63,38400.0
2010-10-04 11:00:00,31.63,31.63,31.43,31.47,45200.0,31.63,31.63,31.43,31.47,45200.0
2010-10-04 11:10:00,31.47,31.48,31.24,31.29,94000.0,31.47,31.48,31.24,31.29,94000.0
2010-10-04 11:20:00,31.28,31.29,31.1,31.15,90500.0,31.28,31.29,31.1,31.15,90500.0
2010-10-04 11:30:00,31.15,31.24,31.1,31.22,34800.0,31.15,31.24,31.1,31.22,34800.0
2010-10-04 11:40:00,31.22,31.24,31.19,31.22,20700.0,31.22,31.24,31.19,31.22,20700.0
2010-10-04 11:50:00,31.22,31.22,31.05,31.07,61400.0,31.22,31.22,31.05,31.07,61400.0
2010-10-04 12:00:00,31.07,31.1,31.0,31.05,89600.0,31.07,31.1,31.0,31.05,89600.0
2010-10-04 12:10:00,31.05,31.16,31.05,31.16,39500.0,31.05,31.16,31.05,31.16,39500.0
2010-10-04 12:20:00,31.16,31.25,31.16,31.19,33900.0,31.16,31.25,31.16,31.19,33900.0
2010-10-04 12:30:00,31.2,31.26,31.18,31.24,28000.0,31.2,31.26,31.18,31.24,28000.0
2010-10-04 12:40:00,31.24,31.26,31.18,31.23,33000.0,31.24,31.26,31.18,31.23,33000.0
2010-10-04 12:50:00,31.24,31.26,31.22,31.24,15300.0,31.24,31.26,31.22,31.24,15300.0
2010-10-04 13:00:00,31.25,31.29,31.21,31.25,25400.0,31.25,31.29,31.21,31.25,25400.0
2010-10-04 13:10:00,31.26,31.29,31.24,31.27,17100.0,31.26,31.29,31.24,31.27,17100.0
2010-10-04 13:20:00,31.26,31.31,31.25,31.29,20600.0,31.26,31.31,31.25,31.29,20600.0
2010-10-04 13:30:00,31.3,31.32,31.21,31.22,20900.0,31.3,31.32,31.21,31.22,20900.0
2010-10-04 13:40:00,31.21,31.28,31.21,31.27,19500.0,31.21,31.28,31.21,31.27,19500.0
2010-10-04 13:50:00,31.27,31.32,31.24,31.31,17000.0,31.27,31.32,31.24,31.31,17000.0
2010-10-04 14:00:00,31.3,31.32,31.27,31.29,25800.0,31.3,31.32,31.27,31.29,25800.0
2010-10-04 14:10:00,31.29,31.32,31.21,31.22,29100.0,31.29,31.32,31.21,31.22,29100.0
2010-10-04 14:20:00,31.21,31.24,31.17,31.23,33600.0,31.21,31.24,31.17,31.23,33600.0
2010-10-04 14:30:00,31.23,31.33,31.22,31.33,37700.0,31.23,31.33,31.22,31.33,37700.0
2010-10-04 14:40:00,31.32,31.34,31.31,31.32,30700.0,31.32,31.34,31.31,31.32,30700.0
2010-10-04 14:50:00,31.33,31.34,31.31,31.32,37100.0,31.33,31.34,31.31,31.32,37100.0
2010-10-04 15:00:00,31.31,31.4,31.31,31.33,49600.0,31.31,31.4,31.31,31.33,49600.0
2010-10-04 15:10:00,31.33,31.35,31.27,31.32,43200.0,31.33,31.35,31.27,31.32,43200.0
2010-10-04 15:20:00,31.31,31.38,31.3,31.36,79700.0,31.31,31.38,31.3,31.36,79700.0
2010-10-04 15:30:00,31.36,31.4,31.32,31.32,103600.0,31.36,31.4,31.32,31.32,103600.0
2010-10-04 15:40:00,31.31,31.37,31.31,31.35,65800.0,31.31,31.37,31.31,31.35,65800.0
2010-10-04 15:50:00,31.35,31.39,31.35,31.37,165500.0,31.35,31.39,31.35,31.37,165500.0
2010-10-05 09:30:00,31.92,32.38,31.64,32.36,228600.0,31.92,32.38,31.64,32.36,228600.0
2010-10-05 09:40:00,32.36,32.49,32.24,32.27,200000.0,32.36,32.49,32.24,32.27,200000.0
2010-10-05 09:50:00,32.26,32.4,32.15,32.38,119400.0,32.26,32.4,32.15,32.38,119400.0
2010-10-05 10:00:00,32.36,32.61,32.16,32.51,309000.0,32.36,32.61,32.16,32.51,309000.0
2010-10-05 10:10:00,32.5,32.68,32.5,32.63,153000.0,32.5,32.68,32.5,32.63,153000.0
2010-10-05 10:20:00,32.62,32.79,32.61,32.73,184400.0,32.62,32.79,32.61,32.73,184400.0
2010-10-05 10:30:00,32.74,32.93,32.69,32.89,176600.0,32.74,32.93,32.69,32.89,176600.0
2010-10-05 10:40:00,32.89,32.94,32.79,32.83,96900.0,32.89,32.94,32.79,32.83,96900.0
2010-10-05 10:50:00,32.83,32.89,32.78,32.78,42800.0,32.83,32.89,32.78,32.78,42800.0
2010-10-05 11:00:00,32.78,32.8,32.71,32.77,51800.0,32.78,32.8,32.71,32.77,51800.0
2010-10-05 11:10:00,32.77,32.77,32.7,32.72,44200.0,32.77,32.77,32.7,32.72,44200.0
2010-10-05 11:20:00,32.72,32.73,32.67,32.69,36300.0,32.72,32.73,32.67,32.69,36300.0
2010-10-05 11:30:00,32.68,32.78,32.66,32.78,40500.0,32.68,32.78,32.66,32.78,40500.0
2010-10-05 11:40:00,32.78,32.83,32.75,32.78,50500.0,32.78,32.83,32.75,32.78,50500.0
2010-10-05 11:50:00,32.78,32.82,32.77,32.78,28600.0,32.78,32.82,32.77,32.78,28600.0
2010-10-05 12:00:00,32.77,32.8,32.68,32.68,44500.0,32.77,32.8,32.68,32.68,44500.0
2010-10-05 12:10:00,32.68,32.74,32.68,32.74,15500.0,32.68,32.74,32.68,32.74,15500.0
2010-10-05 12:20:00,32.75,32.75,32.68,32.69,36200.0,32.75,32.75,32.68,32.69,36200.0
2010-10-05 12:30:00,32.7,32.76,32.68,32.75,72000.0,32.7,32.76,32.68,32.75,72000.0
2010-10-05 12:40:00,32.75,32.76,32.71,32.75,23500.0,32.75,32.76,32.71,32.75,23500.0
2010-10-05 12:50:00,32.75,32.86,32.75,32.83,73700.0,32.75,32.86,32.75,32.83,73700.0
2010-10-05 13:00:00,32.83,32.86,32.8,32.82,79800.0,32.83,32.86,32.8,32.82,79800.0
2010-10-05 13:10:00,32.82,32.83,32.74,32.75,79600.0,32.82,32.83,32.74,32.75,79600.0
2010-10-05 13:20:00,32.75,32.78,32.71,32.74,29400.0,32.75,32.78,32.71,32.74,29400.0
2010-10-05 13:30:00,32.73,32.74,32.69,32.69,23200.0,32.73,32.74,32.69,32.69,23200.0
2010-10-05 13:40:00,32.68,32.72,32.65,32.65,37100.0,32.68,32.72,32.65,32.65,37100.0
2010-10-05 13:50:00,32.66,32.72,32.64,32.71,42100.0,32.66,32.72,32.64,32.71,42100.0
2010-10-05 14:00:00,32.71,32.76,32.71,32.74,30300.0,32.71,32.76,32.71,32.74,30300.0
2010-10-05 14:10:00,32.75,32.79,32.74,32.76,62800.0,32.75,32.79,32.74,32.76,62800.0
2010-10-05 14:20:00,32.76,32.77,32.71,32.75,55700.0,32.76,32.77,32.71,32.75,55700.0
2010-10-05 14:30:00,32.76,32.81,32.71,32.73,47100.0,32.76,32.81,32.71,32.73,47100.0
2010-10-05 14:40:00,32.73,32.84,32.72,32.83,50400.0,32.73,32.84,32.72,32.83,50400.0
2010-10-05 14:50:00,32.83,32.9,32.82,32.87,54600.0,32.83,32.9,32.82,32.87,54600.0
2010-10-05 15:00:00,32.87,32.89,32.79,32.84,73800.0,32.87,32.89,32.79,32.84,73800.0
2010-10-05 15:10:00,32.84,32.94,32.82,32.93,92300.0,32.84,32.94,32.82,32.93,92300.0
2010-10-05 15:20:00,32.93,32.94,32.84,32.86,98000.0,32.93,32.94,32.84,32.86,98000.0
2010-10-05 15:30:00,32.85,32.85,32.77,32.78,117100.0,32.85,32.85,32.77,32.78,117100.0
2010-10-05 15:40:00,32.77,32.79,32.72,32.76,147800.0,32.77,32.79,32.72,32.76,147800.0
2010-10-05 15:50:00,32.75,32.8,32.71,32.73,181100.0,32.75,32.8,32.71,32.73,181100.0
2010-10-06 09:30:00,32.43,32.8,32.31,32.44,296800.0,32.43,32.8,32.31,32.44,296800.0
2010-10-06 09:40:00,32.46,32.51,32.38,32.42,101700.0,32.46,32.51,32.38,32.42,101700.0
2010-10-06 09:50:00,32.41,32.48,32.38,32.4,87900.0,32.41,32.48,32.38,32.4,87900.0
2010-10-06 10:00:00,32.41,32.5,32.39,32.39,61500.0,32.41,32.5,32.39,32.39,61500.0
2010-10-06 10:10:00,32.38,32.43,32.25,32.26,101500.0,32.38,32.43,32.25,32.26,101500.0
2010-10-06 10:20:00,32.27,32.28,32.07,32.1,109600.0,32.27,32.28,32.07,32.1,109600.0
2010-10-06 10:30:00,32.1,32.1,31.95,31.98,83300.0,32.1,32.1,31.95,31.98,83300.0
2010-10-06 10:40:00,31.99,32.05,31.99,32.02,61600.0,31.99,32.05,31.99,32.02,61600.0
2010-10-06 10:50:00,32.01,32.04,31.98,32.01,111100.0,32.01,32.04,31.98,32.01,111100.0
2010-10-06 11:00:00,32.02,32.03,31.88,31.94,69900.0,32.02,32.03,31.88,31.94,69900.0
2010-10-06 11:10:00,31.92,31.93,31.83,31.83,90500.0,31.92,31.93,31.83,31.83,90500.0
2010-10-06 11:20:00,31.83,31.88,31.78,31.79,132900.0,31.83,31.88,31.78,31.79,132900.0
2010-10-06 11:30:00,31.8,31.99,31.8,31.97,50500.0,31.8,31.99,31.8,31.97,50500.0
2010-10-06 11:40:00,31.97,31.98,31.84,31.87,38600.0,31.97,31.98,31.84,31.87,38600.0
2010-10-06 11:50:00,31.88,31.9,31.82,31.82,40800.0,31.88,31.9,31.82,31.82,40800.0
2010-10-06 12:00:00,31.82,31.9,31.81,31.89,69000.0,31.82,31.9,31.81,31.89,69000.0
2010-10-06 12:10:00,31.88,31.89,31.75,31.76,30800.0,31.88,31.89,31.75,31.76,30800.0
2010-10-06 12:20:00,31.76,31.78,31.58,31.61,98400.0,31.76,31.78,31.58,31.61,98400.0
2010-10-06 12:30:00,31.62,31.62,31.56,31.56,40900.0,31.62,31.62,31.56,31.56,40900.0
2010-10-06 12:40:00,31.57,31.66,31.57,31.65,52200.0,31.57,31.66,31.57,31.65,52200.0
2010-10-06 12:50:00,31.65,31.66,31.51,31.54,96900.0,31.65,31.66,31.51,31.54,96900.0
2010-10-06 13:00:00,31.54,31.54,31.36,31.37,58400.0,31.54,31.54,31.36,31.37,58400.0
2010-10-06 13:10:00,31.36,31.43,31.28,31.29,71400.0,31.36,31.43,31.28,31.29,71400.0
2010-10-06 13:20:00,31.29,31.31,31.24,31.3,47500.0,31.29,31.31,31.24,31.3,47500.0
2010-10-06 13:30:00,31.3,31.46,31.3,31.45,93500.0,31.3,31.46,31.3,31.45,93500.0
2010-10-06 13:40:00,31.44,31.45,31.32,31.33,38000.0,31.44,31.45,31.32,31.33,38000.0
2010-10-06 13:50:00,31.33,31.38,31.25,31.37,72200.0,31.33,31.38,31.25,31.37,72200.0
2010-10-06 14:00:00,31.38,31.4,31.32,31.34,69600.0,31.38,31.4,31.32,31.34,69600.0
2010-10-06 14:10:00,31.33,31.36,31.25,31.3,51200.0,31.33,31.36,31.25,31.3,51200.0
2010-10-06 14:20:00,31.29,31.34,31.27,31.31,72100.0,31.29,31.34,31.27,31.31,72100.0
2010-10-06 14:30:00,31.32,31.47,31.31,31.39,116900.0,31.32,31.47,31.31,31.39,116900.0
2010-10-06 14:40:00,31.4,31.4,31.29,31.39,56700.0,31.4,31.4,31.29,31.39,56700.0
2010-10-06 14:50:00,31.39,31.41,31.33,31.33,140800.0,31.39,31.41,31.33,31.33,140800.0
2010-10-06 15:00:00,31.33,31.36,31.27,31.31,178100.0,31.33,31.36,31.27,31.31,178100.0
2010-10-06 15:10:00,31.3,31.31,31.2,31.2,85700.0,31.3,31.31,31.2,31.2,85700.0
2010-10-06 15:20:00,31.21,31.28,31.19,31.25,105800.0,31.21,31.28,31.19,31.25,105800.0
2010-10-06 15:30:00,31.24,31.27,31.19,31.25,143400.0,31.24,31.27,31.19,31.25,143400.0
2010-10-06 15:40:00,31.25,31.39,31.25,31.37,163300.0,31.25,31.39,31.25,31.37,163300.0
2010-10-06 15:50:00,31.38,31.45,31.38,31.45,428400.0,31.38,31.45,31.38,31.45,428400.0
2010-10-07 09:30:00,31.65,31.91,31.65,31.75,111300.0,31.65,31.91,31.65,31.75,111300.0
2010-10-07 09:40:00,31.74,31.77,31.4,31.49,76100.0,31.74,31.77,31.4,31.49,76100.0
2010-10-07 09:50:00,31.49,31.6,31.4,31.44,87500.0,31.49,31.6,31.4,31.44,87500.0
2010-10-07 10:00:00,31.42,31.6,31.37,31.57,76600.0,31.42,31.6,31.37,31.57,76600.0
2010-10-07 10:10:00,31.56,31.82,31.56,31.82,66000.0,31.56,31.82,31.56,31.82,66000.0
2010-10-07 10:20:00,31.82,32.1,31.82,32.1,133400.0,31.82,32.1,31.82,32.1,133400.0
2010-10-07 10:30:00,32.09,32.14,31.92,31.92,113600.0,32.09,32.14,31.92,31.92,113600.0
2010-10-07 10:40:00,31.92,31.93,31.86,31.89,76400.0,31.92,31.93,31.86,31.89,76400.0
2010-10-07 10:50:00,31.89,31.91,31.8,31.81,60000.0,31.89,31.91,31.8,31.81,60000.0
2010-10-07 11:00:00,31.81,31.81,31.7,31.73,57700.0,31.81,31.81,31.7,31.73,57700.0
2010-10-07 11:10:00,31.73,31.74,31.62,31.63,50300.0,31.73,31.74,31.62,31.63,50300.0
2010-10-07 11:20:00,31.63,31.69,31.61,31.67,44200.0,31.63,31.69,31.61,31.67,44200.0
2010-10-07 11:30:00,31.67,31.76,31.67,31.71,44100.0,31.67,31.76,31.67,31.71,44100.0
2010-10-07 11:40:00,31.71,31.74,31.59,31.6,40200.0,31.71,31.74,31.59,31.6,40200.0
2010-10-07 11:50:00,31.6,31.65,31.57,31.63,23500.0,31.6,31.65,31.57,31.63,23500.0
2010-10-07 12:00:00,31.64,31.64,31.57,31.57,24300.0,31.64,31.64,31.57,31.57,24300.0
2010-10-07 12:10:00,31.58,31.6,31.47,31.48,35800.0,31.58,31.6,31.47,31.48,35800.0
2010-10-07 12:20:00,31.48,31.49,31.35,31.37,76200.0,31.48,31.49,31.35,31.37,76200.0
2010-10-07 12:30:00,31.37,31.38,31.25,31.33,60400.0,31.37,31.38,31.25,31.33,60400.0
2010-10-07 12:40:00,31.33,31.34,31.27,31.28,31800.0,31.33,31.34,31.27,31.28,31800.0
2010-10-07 12:50:00,31.28,31.3,31.26,31.29,17000.0,31.28,31.3,31.26,31.29,17000.0
2010-10-07 13:00:00,31.28,31.43,31.28,31.43,47400.0,31.28,31.43,31.28,31.43,47400.0
2010-10-07 13:10:00,31.42,31.46,31.35,31.38,79100.0,31.42,31.46,31.35,31.38,79100.0
2010-10-07 13:20:00,31.38,31.41,31.37,31.39,36600.0,31.38,31.41,31.37,31.39,36600.0
2010-10-07 13:30:00,31.39,31.44,31.35,31.37,64000.0,31.39,31.44,31.35,31.37,64000.0
2010-10-07 13:40:00,31.37,31.46,31.37,31.44,25800.0,31.37,31.46,31.37,31.44,25800.0
2010-10-07 13:50:00,31.45,31.58,31.44,31.54,42900.0,31.45,31.58,31.44,31.54,42900.0
2010-10-07 14:00:00,31.54,31.57,31.38,31.38,83600.0,31.54,31.57,31.38,31.38,83600.0
2010-10-07 14:10:00,31.38,31.57,31.38,31.52,76000.0,31.38,31.57,31.38,31.52,76000.0
2010-10-07 14:20:00,31.53,31.56,31.48,31.48,35600.0,31.53,31.56,31.48,31.48,35600.0
2010-10-07 14:30:00,31.49,31.55,31.49,31.55,27200.0,31.49,31.55,31.49,31.55,27200.0
2010-10-07 14:40:00,31.55,31.6,31.55,31.56,44700.0,31.55,31.6,31.55,31.56,44700.0
2010-10-07 14:50:00,31.57,31.65,31.54,31.65,47500.0,31.57,31.65,31.54,31.65,47500.0
2010-10-07 15:00:00,31.65,31.71,31.63,31.69,79000.0,31.65,31.71,31.63,31.69,79000.0
2010-10-07 15:10:00,31.7,31.8,31.68,31.77,70400.0,31.7,31.8,31.68,31.77,70400.0
2010-10-07 15:20:00,31.78,31.86,31.78,31.83,103300.0,31.78,31.86,31.78,31.83,103300.0
2010-10-07 15:30:00,31.83,31.88,31.75,31.86,127300.0,31.83,31.88,31.75,31.86,127300.0
2010-10-07 15:40:00,31.86,31.92,31.85,31.92,206300.0,31.86,31.92,31.85,31.92,206300.0
2010-10-07 15:50:00,31.91,32.01,31.91,31.94,374300.0,31.91,32.01,31.91,31.94,374300.0
2010-10-08 09:30:00,31.88,32.05,31.58,31.64,142600.0,31.88,32.05,31.58,31.64,142600.0
2010-10-08 09:40:00,31.64,31.72,31.52,31.58,116300.0,31.64,31.72,31.52,31.58,116300.0
2010-10-08 09:50:00,31.58,31.65,31.56,31.56,80100.0,31.58,31.65,31.56,31.56,80100.0
2010-10-08 10:00:00,31.58,31.63,31.5,31.52,44000.0,31.58,31.63,31.5,31.52,44000.0
2010-10-08 10:10:00,31.51,31.53,31.43,31.45,33800.0,31.51,31.53,31.43,31.45,33800.0
2010-10-08 10:20:00,31.44,31.44,31.27,31.27,79900.0,31.44,31.44,31.27,31.27,79900.0
2010-10-08 10:30:00,31.27,31.29,31.23,31.26,56700.0,31.27,31.29,31.23,31.26,56700.0
2010-10-08 10:40:00,31.27,31.35,31.26,31.27,40300.0,31.27,31.35,31.26,31.27,40300.0
2010-10-08 10:50:00,31.26,31.44,31.25,31.41,31700.0,31.26,31.44,31.25,31.41,31700.0
2010-10-08 11:00:00,31.4,31.46,31.38,31.4,61000.0,31.4,31.46,31.38,31.4,61000.0
2010-10-08 11:10:00,31.4,31.54,31.4,31.49,63500.0,31.4,31.54,31.4,31.49,63500.0
2010-10-08 11:20:00,31.5,31.53,31.44,31.46,98800.0,31.5,31.53,31.44,31.46,98800.0
2010-10-08 11:30:00,31.48,31.55,31.48,31.54,224300.0,31.48,31.55,31.48,31.54,224300.0
2010-10-08 11:40:00,31.54,31.67,31.53,31.66,32500.0,31.54,31.67,31.53,31.66,32500.0
2010-10-08 11:50:00,31.66,31.7,31.62,31.69,26300.0,31.66,31.7,31.62,31.69,26300.0
2010-10-08 12:00:00,31.69,31.71,31.54,31.54,45300.0,31.69,31.71,31.54,31.54,45300.0
2010-10-08 12:10:00,31.54,31.54,31.47,31.5,52300.0,31.54,31.54,31.47,31.5,52300.0
2010-10-08 12:20:00,31.51,31.52,31.45,31.45,50300.0,31.51,31.52,31.45,31.45,50300.0
2010-10-08 12:30:00,31.46,31.51,31.45,31.5,39000.0,31.46,31.51,31.45,31.5,39000.0
2010-10-08 12:40:00,31.51,31.66,31.5,31.59,56500.0,31.51,31.66,31.5,31.59,56500.0
2010-10-08 12:50:00,31.59,31.59,31.54,31.56,34300.0,31.59,31.59,31.54,31.56,34300.0
2010-10-08 13:00:00,31.56,31.57,31.54,31.55,21800.0,31.56,31.57,31.54,31.55,21800.0
2010-10-08 13:10:00,31.55,31.57,31.54,31.55,39500.0,31.55,31.57,31.54,31.55,39500.0
2010-10-08 13:20:00,31.54,31.55,31.45,31.49,70000.0,31.54,31.55,31.45,31.49,70000.0
2010-10-08 13:30:00,31.5,31.5,31.41,31.44,68900.0,31.5,31.5,31.41,31.44,68900.0
2010-10-08 13:40:00,31.44,31.45,31.34,31.37,48400.0,31.44,31.45,31.34,31.37,48400.0
2010-10-08 13:50:00,31.38,31.41,31.35,31.38,36600.0,31.38,31.41,31.35,31.38,36600.0
2010-10-08 14:00:00,31.39,31.39,31.29,31.3,123600.0,31.39,31.39,31.29,31.3,123600.0
2010-10-08 14:10:00,31.3,31.35,31.29,31.35,28000.0,31.3,31.35,31.29,31.35,28000.0
2010-10-08 14:20:00,31.34,31.39,31.32,31.37,74800.0,31.34,31.39,31.32,31.37,74800.0
2010-10-08 14:30:00,31.38,31.42,31.38,31.42,137400.0,31.38,31.42,31.38,31.42,137400.0
2010-10-08 14:40:00,31.43,31.53,31.42,31.46,93800.0,31.43,31.53,31.42,31.46,93800.0
2010-10-08 14:50:00,31.46,31.46,31.43,31.46,41300.0,31.46,31.46,31.43,31.46,41300.0
2010-10-08 15:00:00,31.45,31.53,31.43,31.53,53600.0,31.45,31.53,31.43,31.53,53600.0
2010-10-08 15:10:00,31.53,31.53,31.46,31.49,53200.0,31.53,31.53,31.46,31.49,53200.0
2010-10-08 15:20:00,31.49,31.5,31.46,31.48,53100.0,31.49,31.5,31.46,31.48,53100.0
2010-10-08 15:30:00,31.49,31.52,31.47,31.51,100600.0,31.49,31.52,31.47,31.51,100600.0
2010-10-08 15:40:00,31.5,31.51,31.44,31.48,126800.0,31.5,31.51,31.44,31.48,126800.0
2010-10-08 15:50:00,31.48,31.52,31.42,31.42,246700.0,31.48,31.52,31.42,31.42,246700.0
2010-10-11 09:30:00,31.3,31.38,31.15,31.19,91000.0,31.3,31.38,31.15,31.19,91000.0
2010-10-11 09:40:00,31.19,31.24,31.09,31.13,108100.0,31.19,31.24,31.09,31.13,108100.0
2010-10-11 09:50:00,31.14,31.38,31.14,31.33,87800.0,31.14,31.38,31.14,31.33,87800.0
2010-10-11 10:00:00,31.32,31.45,31.31,31.45,121600.0,31.32,31.45,31.31,31.45,121600.0
2010-10-11 10:10:00,31.44,31.59,31.44,31.5,118800.0,31.44,31.59,31.44,31.5,118800.0
2010-10-11 10:20:00,31.5,31.62,31.5,31.58,72700.0,31.5,31.62,31.5,31.58,72700.0
2010-10-11 10:30:00,31.58,31.61,31.45,31.48,66800.0,31.58,31.61,31.45,31.48,66800.0
2010-10-11 10:40:00,31.48,31.49,31.35,31.4,102100.0,31.48,31.49,31.35,31.4,102100.0
2010-10-11 10:50:00,31.39,31.5,31.37,31.46,38100.0,31.39,31.5,31.37,31.46,38100.0
2010-10-11 11:00:00,31.49,31.52,31.44,31.5,57800.0,31.49,31.52,31.44,31.5,57800.0
2010-10-11 11:10:00,31.5,31.55,31.5,31.51,51100.0,31.5,31.55,31.5,31.51,51100.0
2010-10-11 11:20:00,31.51,31.6,31.5,31.6,85100.0,31.51,31.6,31.5,31.6,85100.0
2010-10-11 11:30:00,31.6,31.65,31.58,31.63,85100.0,31.6,31.65,31.58,31.63,85100.0
2010-10-11 11:40:00,31.63,31.63,31.55,31.59,39800.0,31.63,31.63,31.55,31.59,39800.0
2010-10-11 11:50:00,31.59,31.64,31.57,31.59,38500.0,31.59,31.64,31.57,31.59,38500.0
2010-10-11 12:00:00,31.59,31.61,31.5,31.52,74300.0,31.59,31.61,31.5,31.52,74300.0
2010-10-11 12:10:00,31.51,31.55,31.49,31.55,53400.0,31.51,31.55,31.49,31.55,53400.0
2010-10-11 12:20:00,31.56,31.59,31.54,31.57,43100.0,31.56,31.59,31.54,31.57,43100.0
2010-10-11 12:30:00,31.56,31.72,31.55,31.69,87400.0,31.56,31.72,31.55,31.69,87400.0
2010-10-11 12:40:00,31.69,31.72,31.67,31.7,66500.0,31.69,31.72,31.67,31.7,66500.0
2010-10-11 12:50:00,31.7,31.74,31.7,31.74,52500.0,31.7,31.74,31.7,31.74,52500.0
2010-10-11 13:00:00,31.73,31.75,31.72,31.75,117200.0,31.73,31.75,31.72,31.75,117200.0
2010-10-11 13:10:00,31.75,31.77,31.7,31.76,38700.0,31.75,31.77,31.7,31.76,38700.0
2010-10-11 13:20:00,31.77,31.81,31.76,31.81,53800.0,31.77,31.81,31.76,31.81,53800.0
2010-10-11 13:30:00,31.81,31.87,31.81,31.85,78300.0,31.81,31.87,31.81,31.85,78300.0
2010-10-11 13:40:00,31.85,31.88,31.85,31.87,63400.0,31.85,31.88,31.85,31.87,63400.0
2010-10-11 13:50:00,31.88,31.92,31.85,31.91,132600.0,31.88,31.92,31.85,31.91,132600.0
2010-10-11 14:00:00,31.91,31.93,31.86,31.92,93900.0,31.91,31.93,31.86,31.92,93900.0
2010-10-11 14:10:00,31.92,31.92,31.86,31.86,89300.0,31.92,31.92,31.86,31.86,89300.0
2010-10-11 14:20:00,31.87,31.92,31.86,31.89,64300.0,31.87,31.92,31.86,31.89,64300.0
2010-10-11 14:30:00,31.89,31.95,31.88,31.95,48600.0,31.89,31.95,31.88,31.95,48600.0
2010-10-11 14:40:00,31.95,31.99,31.94,31.98,43500.0,31.95,31.99,31.94,31.98,43500.0
2010-10-11 14:50:00,31.97,32.0,31.94,31.95,69100.0,31.97,32.0,31.94,31.95,69100.0
2010-10-11 15:00:00,31.95,31.97,31.93,31.94,46000.0,31.95,31.97,31.93,31.94,46000.0
2010-10-11 15:10:00,31.93,31.95,31.86,31.9,137700.0,31.93,31.95,31.86,31.9,137700.0
2010-10-11 15:20:00,31.89,31.91,31.88,31.89,96500.0,31.89,31.91,31.88,31.89,96500.0
2010-10-11 15:30:00,31.88,31.9,31.78,31.78,176800.0,31.88,31.9,31.78,31.78,176800.0
2010-10-11 15:40:00,31.78,31.86,31.77,31.85,150900.0,31.78,31.86,31.77,31.85,150900.0
2010-10-11 15:50:00,31.85,31.87,31.81,31.87,187600.0,31.85,31.87,31.81,31.87,187600.0
2010-10-12 09:30:00,32.06,32.19,31.96,32.16,205200.0,32.06,32.19,31.96,32.16,205200.0
2010-10-12 09:40:00,32.16,32.35,31.98,31.99,356900.0,32.16,32.35,31.98,31.99,356900.0
2010-10-12 09:50:00,32.0,32.03,31.82,31.95,229100.0,32.0,32.03,31.82,31.95,229100.0
2010-10-12 10:00:00,31.95,32.09,31.91,32.0,176400.0,31.95,32.09,31.91,32.0,176400.0
2010-10-12 10:10:00,32.01,32.22,32.01,32.19,253300.0,32.01,32.22,32.01,32.19,253300.0
2010-10-12 10:20:00,32.18,32.19,32.08,32.12,133200.0,32.18,32.19,32.08,32.12,133200.0
2010-10-12 10:30:00,32.12,32.14,32.0,32.07,118500.0,32.12,32.14,32.0,32.07,118500.0
2010-10-12 10:40:00,32.08,32.23,32.04,32.23,127500.0,32.08,32.23,32.04,32.23,127500.0
2010-10-12 10:50:00,32.23,32.26,32.11,32.16,116800.0,32.23,32.26,32.11,32.16,116800.0
2010-10-12 11:00:00,32.15,32.24,32.13,32.2,128100.0,32.15,32.24,32.13,32.2,128100.0
2010-10-12 11:10:00,32.2,32.28,32.17,32.27,96500.0,32.2,32.28,32.17,32.27,96500.0
2010-10-12 11:20:00,32.28,32.33,32.27,32.31,88500.0,32.28,32.33,32.27,32.31,88500.0
2010-10-12 11:30:00,32.31,32.35,32.26,32.26,143200.0,32.31,32.35,32.26,32.26,143200.0
2010-10-12 11:40:00,32.26,32.26,32.2,32.23,63200.0,32.26,32.26,32.2,32.23,63200.0
2010-10-12 11:50:00,32.23,32.29,32.22,32.25,85800.0,32.23,32.29,32.22,32.25,85800.0
2010-10-12 12:00:00,32.26,32.27,32.21,32.26,80500.0,32.26,32.27,32.21,32.26,80500.0
2010-10-12 12:10:00,32.26,32.35,32.25,32.32,57600.0,32.26,32.35,32.25,32.32,57600.0
2010-10-12 12:20:00,32.32,32.38,32.28,32.29,97200.0,32.32,32.38,32.28,32.29,97200.0
2010-10-12 12:30:00,32.29,32.47,32.27,32.47,104100.0,32.29,32.47,32.27,32.47,104100.0
2010-10-12 12:40:00,32.46,32.47,32.44,32.46,46100.0,32.46,32.47,32.44,32.46,46100.0
2010-10-12 12:50:00,32.46,32.49,32.44,32.45,35600.0,32.46,32.49,32.44,32.45,35600.0
2010-10-12 13:00:00,32.45,32.48,32.43,32.47,47200.0,32.45,32.48,32.43,32.47,47200.0
2010-10-12 13:10:00,32.47,32.5,32.47,32.47,39400.0,32.47,32.5,32.47,32.47,39400.0
2010-10-12 13:20:00,32.47,32.47,32.44,32.45,50600.0,32.47,32.47,32.44,32.45,50600.0
2010-10-12 13:30:00,32.45,32.47,32.44,32.45,47500.0,32.45,32.47,32.44,32.45,47500.0
2010-10-12 13:40:00,32.45,32.47,32.45,32.47,18700.0,32.45,32.47,32.45,32.47,18700.0
2010-10-12 13:50:00,32.46,32.47,32.45,32.46,85200.0,32.46,32.47,32.45,32.46,85200.0
2010-10-12 14:00:00,32.46,32.57,32.43,32.53,167200.0,32.46,32.57,32.43,32.53,167200.0
2010-10-12 14:10:00,32.53,32.67,32.53,32.65,121200.0,32.53,32.67,32.53,32.65,121200.0
2010-10-12 14:20:00,32.65,32.65,32.51,32.58,126600.0,32.65,32.65,32.51,32.58,126600.0
2010-10-12 14:30:00,32.57,32.58,32.45,32.46,104700.0,32.57,32.58,32.45,32.46,104700.0
2010-10-12 14:40:00,32.47,32.6,32.47,32.56,65200.0,32.47,32.6,32.47,32.56,65200.0
2010-10-12 14:50:00,32.55,32.63,32.55,32.62,86600.0,32.55,32.63,32.55,32.62,86600.0
2010-10-12 15:00:00,32.63,32.71,32.55,32.71,142900.0,32.63,32.71,32.55,32.71,142900.0
2010-10-12 15:10:00,32.7,32.74,32.68,32.7,123700.0,32.7,32.74,32.68,32.7,123700.0
2010-10-12 15:20:00,32.69,32.75,32.69,32.75,199800.0,32.69,32.75,32.69,32.75,199800.0
2010-10-12 15:30:00,32.75,32.75,32.72,32.75,160300.0,32.75,32.75,32.72,32.75,160300.0
2010-10-12 15:40:00,32.75,32.78,32.71,32.74,226000.0,32.75,32.78,32.71,32.74,226000.0
2010-10-12 15:50:00,32.73,32.74,32.66,32.68,286600.0,32.73,32.74,32.66,32.68,286600.0
2010-10-13 09:30:00,32.91,33.03,32.85,33.02,165800.0,32.91,33.03,32.85,33.02,165800.0
2010-10-13 09:40:00,33.0,33.12,32.97,33.0,262500.0,33.0,33.12,32.97,33.0,262500.0
2010-10-13 09:50:00,33.0,33.07,32.89,33.03,198200.0,33.0,33.07,32.89,33.03,198200.0
2010-10-13 10:00:00,33.04,33.16,33.0,33.07,236700.0,33.04,33.16,33.0,33.07,236700.0
2010-10-13 10:10:00,33.07,33.21,33.05,33.12,156100.0,33.07,33.21,33.05,33.12,156100.0
2010-10-13 10:20:00,33.12,33.12,33.02,33.1,65000.0,33.12,33.12,33.02,33.1,65000.0
2010-10-13 10:30:00,33.1,33.4,33.07,33.4,186500.0,33.1,33.4,33.07,33.4,186500.0
2010-10-13 10:40:00,33.39,33.42,33.26,33.28,131700.0,33.39,33.42,33.26,33.28,131700.0
2010-10-13 10:50:00,33.28,33.36,33.22,33.36,82200.0,33.28,33.36,33.22,33.36,82200.0
2010-10-13 11:00:00,33.35,33.46,33.3,33.38,116900.0,33.35,33.46,33.3,33.38,116900.0
2010-10-13 11:10:00,33.38,33.44,33.33,33.36,34300.0,33.38,33.44,33.33,33.36,34300.0
2010-10-13 11:20:00,33.37,33.39,33.29,33.29,58500.0,33.37,33.39,33.29,33.29,58500.0
2010-10-13 11:30:00,33.29,33.35,33.25,33.26,69000.0,33.29,33.35,33.25,33.26,69000.0
2010-10-13 11:40:00,33.26,33.27,33.16,33.27,129500.0,33.26,33.27,33.16,33.27,129500.0
2010-10-13 11:50:00,33.27,33.3,33.25,33.28,53400.0,33.27,33.3,33.25,33.28,53400.0
2010-10-13 12:00:00,33.28,33.31,33.27,33.29,68600.0,33.28,33.31,33.27,33.29,68600.0
2010-10-13 12:10:00,33.28,33.3,33.24,33.27,78700.0,33.28,33.3,33.24,33.27,78700.0
2010-10-13 12:20:00,33.28,33.44,33.27,33.42,85400.0,33.28,33.44,33.27,33.42,85400.0
2010-10-13 12:30:00,33.42,33.5,33.42,33.49,62000.0,33.42,33.5,33.42,33.49,62000.0
2010-10-13 12:40:00,33.5,33.5,33.38,33.38,104800.0,33.5,33.5,33.38,33.38,104800.0
2010-10-13 12:50:00,33.39,33.4,33.37,33.4,21100.0,33.39,33.4,33.37,33.4,21100.0
2010-10-13 13:00:00,33.4,33.41,33.36,33.36,31300.0,33.4,33.41,33.36,33.36,31300.0
2010-10-13 13:10:00,33.37,33.44,33.36,33.42,41400.0,33.37,33.44,33.36,33.42,41400.0
2010-10-13 13:20:00,33.42,33.5,33.42,33.45,32800.0,33.42,33.5,33.42,33.45,32800.0
2010-10-13 13:30:00,33.46,33.56,33.43,33.56,64000.0,33.46,33.56,33.43,33.56,64000.0
2010-10-13 13:40:00,33.56,33.6,33.54,33.56,75400.0,33.56,33.6,33.54,33.56,75400.0
2010-10-13 13:50:00,33.58,33.6,33.55,33.55,20900.0,33.58,33.6,33.55,33.55,20900.0
2010-10-13 14:00:00,33.55,33.59,33.5,33.55,168800.0,33.55,33.59,33.5,33.55,168800.0
2010-10-13 14:10:00,33.54,33.57,33.52,33.57,204900.0,33.54,33.57,33.52,33.57,204900.0
2010-10-13 14:20:00,33.57,33.6,33.53,33.55,82600.0,33.57,33.6,33.53,33.55,82600.0
2010-10-13 14:30:00,33.56,33.59,33.52,33.53,84200.0,33.56,33.59,33.52,33.53,84200.0
2010-10-13 14:40:00,33.53,33.56,33.47,33.51,68200.0,33.53,33.56,33.47,33.51,68200.0
2010-10-13 14:50:00,33.51,33.53,33.47,33.49,127800.0,33.51,33.53,33.47,33.49,127800.0
2010-10-13 15:00:00,33.49,33.52,33.41,33.49,145700.0,33.49,33.52,33.41,33.49,145700.0
2010-10-13 15:10:00,33.49,33.57,33.46,33.55,190400.0,33.49,33.57,33.46,33.55,190400.0
2010-10-13 15:20:00,33.55,33.58,33.47,33.48,218200.0,33.55,33.58,33.47,33.48,218200.0
2010-10-13 15:30:00,33.48,33.59,33.48,33.56,163700.0,33.48,33.59,33.48,33.56,163700.0
2010-10-13 15:40:00,33.55,33.63,33.54,33.54,264900.0,33.55,33.63,33.54,33.54,264900.0
2010-10-13 15:50:00,33.54,33.54,33.45,33.46,331600.0,33.54,33.54,33.45,33.46,331600.0
2010-10-14 09:30:00,33.4,33.5,33.23,33.44,96100.0,33.4,33.5,33.23,33.44,96100.0
2010-10-14 09:40:00,33.44,33.55,33.39,33.44,85200.0,33.44,33.55,33.39,33.44,85200.0
2010-10-14 09:50:00,33.45,33.45,33.23,33.3,123600.0,33.45,33.45,33.23,33.3,123600.0
2010-10-14 10:00:00,33.3,33.64,33.3,33.5,102500.0,33.3,33.64,33.3,33.5,102500.0
2010-10-14 10:10:00,33.51,33.62,33.44,33.56,108100.0,33.51,33.62,33.44,33.56,108100.0
2010-10-14 10:20:00,33.57,33.69,33.56,33.59,125300.0,33.57,33.69,33.56,33.59,125300.0
2010-10-14 10:30:00,33.58,33.73,33.48,33.73,182100.0,33.58,33.73,33.48,33.73,182100.0
2010-10-14 10:40:00,33.72,33.77,33.62,33.72,105400.0,33.72,33.77,33.62,33.72,105400.0
2010-10-14 10:50:00,33.72,33.73,33.68,33.71,135000.0,33.72,33.73,33.68,33.71,135000.0
2010-10-14 11:00:00,33.71,33.73,33.66,33.71,129800.0,33.71,33.73,33.66,33.71,129800.0
2010-10-14 11:10:00,33.71,33.74,33.68,33.69,127700.0,33.71,33.74,33.68,33.69,127700.0
2010-10-14 11:20:00,33.69,33.73,33.59,33.63,197900.0,33.69,33.73,33.59,33.63,197900.0
2010-10-14 11:30:00,33.64,33.66,33.57,33.57,118000.0,33.64,33.66,33.57,33.57,118000.0
2010-10-14 11:40:00,33.57,33.61,33.5,33.52,112600.0,33.57,33.61,33.5,33.52,112600.0
2010-10-14 11:50:00,33.52,33.65,33.51,33.61,54600.0,33.52,33.65,33.51,33.61,54600.0
2010-10-14 12:00:00,33.62,33.64,33.58,33.59,35100.0,33.62,33.64,33.58,33.59,35100.0
2010-10-14 12:10:00,33.59,33.65,33.55,33.56,45400.0,33.59,33.65,33.55,33.56,45400.0
2010-10-14 12:20:00,33.56,33.56,33.49,33.51,75900.0,33.56,33.56,33.49,33.51,75900.0
2010-10-14 12:30:00,33.51,33.55,33.42,33.51,105600.0,33.51,33.55,33.42,33.51,105600.0
2010-10-14 12:40:00,33.51,33.52,33.46,33.48,54200.0,33.51,33.52,33.46,33.48,54200.0
2010-10-14 12:50:00,33.48,33.55,33.47,33.55,27400.0,33.48,33.55,33.47,33.55,27400.0
2010-10-14 13:00:00,33.55,33.59,33.4,33.42,89700.0,33.55,33.59,33.4,33.42,89700.0
2010-10-14 13:10:00,33.43,33.45,33.38,33.39,82000.0,33.43,33.45,33.38,33.39,82000.0
2010-10-14 13:20:00,33.39,33.47,33.31,33.47,94800.0,33.39,33.47,33.31,33.47,94800.0
2010-10-14 13:30:00,33.46,33.55,33.45,33.52,47700.0,33.46,33.55,33.45,33.52,47700.0
2010-10-14 13:40:00,33.52,33.52,33.4,33.43,39300.0,33.52,33.52,33.4,33.43,39300.0
2010-10-14 13:50:00,33.43,33.47,33.39,33.42,29300.0,33.43,33.47,33.39,33.42,29300.0
2010-10-14 14:00:00,33.42,33.42,33.33,33.36,49500.0,33.42,33.42,33.33,33.36,49500.0
2010-10-14 14:10:00,33.36,33.4,33.28,33.31,33800.0,33.36,33.4,33.28,33.31,33800.0
2010-10-14 14:20:00,33.31,33.35,33.3,33.31,125700.0,33.31,33.35,33.3,33.31,125700.0
2010-10-14 14:30:00,33.31,33.4,33.3,33.35,107000.0,33.31,33.4,33.3,33.35,107000.0
2010-10-14 14:40:00,33.35,33.4,33.33,33.36,78100.0,33.35,33.4,33.33,33.36,78100.0
2010-10-14 14:50:00,33.36,33.39,33.34,33.37,142400.0,33.36,33.39,33.34,33.37,142400.0
2010-10-14 15:00:00,33.37,33.37,33.29,33.32,128600.0,33.37,33.37,33.29,33.32,128600.0
2010-10-14 15:10:00,33.31,33.34,33.28,33.31,92400.0,33.31,33.34,33.28,33.31,92400.0
2010-10-14 15:20:00,33.32,33.35,33.31,33.33,102300.0,33.32,33.35,33.31,33.33,102300.0
2010-10-14 15:30:00,33.33,33.43,33.31,33.37,152300.0,33.33,33.43,33.31,33.37,152300.0
2010-10-14 15:40:00,33.38,33.39,33.31,33.32,148000.0,33.38,33.39,33.31,33.32,148000.0
2010-10-14 15:50:00,33.32,33.38,33.28,33.35,282800.0,33.32,33.38,33.28,33.35,282800.0
2010-10-15 09:30:00,33.66,33.77,33.53,33.66,284100.0,33.66,33.77,33.53,33.66,284100.0
2010-10-15 09:40:00,33.66,33.66,33.16,33.2,130500.0,33.66,33.66,33.16,33.2,130500.0
2010-10-15 09:50:00,33.21,33.4,33.14,33.26,86700.0,33.21,33.4,33.14,33.26,86700.0
2010-10-15 10:00:00,33.26,33.48,33.23,33.46,207000.0,33.26,33.48,33.23,33.46,207000.0
2010-10-15 10:10:00,33.46,33.49,33.33,33.37,144400.0,33.46,33.49,33.33,33.37,144400.0
2010-10-15 10:20:00,33.38,33.41,33.27,33.32,137400.0,33.38,33.41,33.27,33.32,137400.0
2010-10-15 10:30:00,33.31,33.43,33.26,33.41,118900.0,33.31,33.43,33.26,33.41,118900.0
2010-10-15 10:40:00,33.42,33.42,33.28,33.28,66800.0,33.42,33.42,33.28,33.28,66800.0
2010-10-15 10:50:00,33.27,33.45,33.26,33.38,69100.0,33.27,33.45,33.26,33.38,69100.0
2010-10-15 11:00:00,33.39,33.54,33.35,33.53,76400.0,33.39,33.54,33.35,33.53,76400.0
2010-10-15 11:10:00,33.53,33.64,33.52,33.56,77500.0,33.53,33.64,33.52,33.56,77500.0
2010-10-15 11:20:00,33.57,33.66,33.52,33.63,65100.0,33.57,33.66,33.52,33.63,65100.0
2010-10-15 11:30:00,33.63,33.73,33.63,33.68,65900.0,33.63,33.73,33.63,33.68,65900.0
2010-10-15 11:40:00,33.68,33.73,33.6,33.6,49400.0,33.68,33.73,33.6,33.6,49400.0
2010-10-15 11:50:00,33.6,33.62,33.49,33.57,154700.0,33.6,33.62,33.49,33.57,154700.0
2010-10-15 12:00:00,33.57,33.65,33.51,33.58,87700.0,33.57,33.65,33.51,33.58,87700.0
2010-10-15 12:10:00,33.57,33.61,33.52,33.52,78600.0,33.57,33.61,33.52,33.52,78600.0
2010-10-15 12:20:00,33.52,33.52,33.43,33.46,83800.0,33.52,33.52,33.43,33.46,83800.0
2010-10-15 12:30:00,33.46,33.52,33.45,33.5,85500.0,33.46,33.52,33.45,33.5,85500.0
2010-10-15 12:40:00,33.51,33.52,33.47,33.49,28400.0,33.51,33.52,33.47,33.49,28400.0
2010-10-15 12:50:00,33.5,33.51,33.35,33.37,63900.0,33.5,33.51,33.35,33.37,63900.0
2010-10-15 13:00:00,33.37,33.44,33.36,33.43,113800.0,33.37,33.44,33.36,33.43,113800.0
2010-10-15 13:10:00,33.43,33.43,33.37,33.38,30000.0,33.43,33.43,33.37,33.38,30000.0
2010-10-15 13:20:00,33.38,33.42,33.36,33.4,55000.0,33.38,33.42,33.36,33.4,55000.0
2010-10-15 13:30:00,33.41,33.44,33.35,33.35,54800.0,33.41,33.44,33.35,33.35,54800.0
2010-10-15 13:40:00,33.35,33.36,33.25,33.3,88900.0,33.35,33.36,33.25,33.3,88900.0
2010-10-15 13:50:00,33.3,33.33,33.24,33.28,102900.0,33.3,33.33,33.24,33.28,102900.0
2010-10-15 14:00:00,33.28,33.29,33.21,33.28,141400.0,33.28,33.29,33.21,33.28,141400.0
2010-10-15 14:10:00,33.28,33.32,33.25,33.31,154800.0,33.28,33.32,33.25,33.31,154800.0
2010-10-15 14:20:00,33.31,33.37,33.29,33.36,139200.0,33.31,33.37,33.29,33.36,139200.0
2010-10-15 14:30:00,33.37,33.4,33.36,33.38,68800.0,33.37,33.4,33.36,33.38,68800.0
2010-10-15 14:40:00,33.36,33.36,33.28,33.3,69200.0,33.36,33.36,33.28,33.3,69200.0
2010-10-15 14:50:00,33.3,33.31,33.23,33.3,67800.0,33.3,33.31,33.23,33.3,67800.0
2010-10-15 15:00:00,33.3,33.31,33.17,33.18,160500.0,33.3,33.31,33.17,33.18,160500.0
2010-10-15 15:10:00,33.19,33.22,33.14,33.17,123100.0,33.19,33.22,33.14,33.17,123100.0
2010-10-15 15:20:00,33.17,33.22,33.15,33.18,67400.0,33.17,33.22,33.15,33.18,67400.0
2010-10-15 15:30:00,33.17,33.3,33.16,33.3,106500.0,33.17,33.3,33.16,33.3,106500.0
2010-10-15 15:40:00,33.3,33.32,33.24,33.31,82000.0,33.3,33.32,33.24,33.31,82000.0
2010-10-15 15:50:00,33.32,33.35,33.28,33.33,206100.0,33.32,33.35,33.28,33.33,206100.0
2010-10-18 09:30:00,33.29,33.32,32.96,32.96,104000.0,33.29,33.32,32.96,32.96,104000.0
2010-10-18 09:40:00,32.96,33.06,32.93,32.93,94500.0,32.96,33.06,32.93,32.93,94500.0
2010-10-18 09:50:00,32.92,32.95,32.84,32.94,83500.0,32.92,32.95,32.84,32.94,83500.0
2010-10-18 10:00:00,32.93,33.03,32.88,32.96,36700.0,32.93,33.03,32.88,32.96,36700.0
2010-10-18 10:10:00,32.95,33.06,32.91,32.94,65600.0,32.95,33.06,32.91,32.94,65600.0
2010-10-18 10:20:00,32.95,33.03,32.86,32.93,41200.0,32.95,33.03,32.86,32.93,41200.0
2010-10-18 10:30:00,32.93,33.0,32.91,33.0,36500.0,32.93,33.0,32.91,33.0,36500.0
2010-10-18 10:40:00,32.99,33.01,32.93,32.96,81700.0,32.99,33.01,32.93,32.96,81700.0
2010-10-18 10:50:00,32.96,33.01,32.95,32.98,42700.0,32.96,33.01,32.95,32.98,42700.0
2010-10-18 11:00:00,32.98,33.0,32.8,32.83,57200.0,32.98,33.0,32.8,32.83,57200.0
2010-10-18 11:10:00,32.83,32.83,32.76,32.77,39000.0,32.83,32.83,32.76,32.77,39000.0
2010-10-18 11:20:00,32.77,32.84,32.77,32.84,31100.0,32.77,32.84,32.77,32.84,31100.0
2010-10-18 11:30:00,32.84,32.88,32.77,32.81,52700.0,32.84,32.88,32.77,32.81,52700.0
2010-10-18 11:40:00,32.81,32.85,32.75,32.85,28400.0,32.81,32.85,32.75,32.85,28400.0
2010-10-18 11:50:00,32.86,32.92,32.8,32.92,55400.0,32.86,32.92,32.8,32.92,55400.0
2010-10-18 12:00:00,32.93,32.97,32.87,32.93,82700.0,32.93,32.97,32.87,32.93,82700.0
2010-10-18 12:10:00,32.92,33.04,32.91,33.01,98100.0,32.92,33.04,32.91,33.01,98100.0
2010-10-18 12:20:00,33.0,33.0,32.91,32.97,62500.0,33.0,33.0,32.91,32.97,62500.0
2010-10-18 12:30:00,32.97,33.03,32.93,33.01,77800.0,32.97,33.03,32.93,33.01,77800.0
2010-10-18 12:40:00,33.01,33.05,32.99,33.0,35800.0,33.01,33.05,32.99,33.0,35800.0
2010-10-18 12:50:00,33.01,33.07,32.99,32.99,44500.0,33.01,33.07,32.99,32.99,44500.0
2010-10-18 13:00:00,33.0,33.03,32.98,32.99,39900.0,33.0,33.03,32.98,32.99,39900.0
2010-10-18 13:10:00,32.99,33.06,32.98,32.99,35700.0,32.99,33.06,32.98,32.99,35700.0
2010-10-18 13:20:00,32.99,33.01,32.96,32.97,28400.0,32.99,33.01,32.96,32.97,28400.0
2010-10-18 13:30:00,32.97,32.99,32.94,32.97,36300.0,32.97,32.99,32.94,32.97,36300.0
2010-10-18 13:40:00,32.96,33.02,32.95,33.01,19100.0,32.96,33.02,32.95,33.01,19100.0
2010-10-18 13:50:00,33.01,33.02,32.96,33.02,35700.0,33.01,33.02,32.96,33.02,35700.0
2010-10-18 14:00:00,33.03,33.07,32.98,33.06,58400.0,33.03,33.07,32.98,33.06,58400.0
2010-10-18 14:10:00,33.06,33.1,33.06,33.08,62600.0,33.06,33.1,33.06,33.08,62600.0
2010-10-18 14:20:00,33.08,33.14,33.08,33.1,44900.0,33.08,33.14,33.08,33.1,44900.0
2010-10-18 14:30:00,33.1,33.11,33.03,33.05,106200.0,33.1,33.11,33.03,33.05,106200.0
2010-10-18 14:40:00,33.06,33.13,33.05,33.06,126500.0,33.06,33.13,33.05,33.06,126500.0
2010-10-18 14:50:00,33.07,33.07,33.01,33.03,43400.0,33.07,33.07,33.01,33.03,43400.0
2010-10-18 15:00:00,33.03,33.15,33.02,33.13,107900.0,33.03,33.15,33.02,33.13,107900.0
2010-10-18 15:10:00,33.12,33.14,33.06,33.06,116100.0,33.12,33.14,33.06,33.06,116100.0
2010-10-18 15:20:00,33.06,33.09,33.05,33.08,104800.0,33.06,33.09,33.05,33.08,104800.0
2010-10-18 15:30:00,33.07,33.18,33.05,33.17,97600.0,33.07,33.18,33.05,33.17,97600.0
2010-10-18 15:40:00,33.18,33.23,33.15,33.18,191700.0,33.18,33.23,33.15,33.18,191700.0
2010-10-18 15:50:00,33.18,33.22,33.15,33.15,250400.0,33.18,33.22,33.15,33.15,250400.0
2010-10-19 09:30:00,32.75,32.87,32.69,32.77,109500.0,32.75,32.87,32.69,32.77,109500.0
2010-10-19 09:40:00,32.76,32.8,32.4,32.4,101200.0,32.76,32.8,32.4,32.4,101200.0
2010-10-19 09:50:00,32.4,32.4,32.17,32.25,166500.0,32.4,32.4,32.17,32.25,166500.0
2010-10-19 10:00:00,32.24,32.62,32.21,32.62,124000.0,32.24,32.62,32.21,32.62,124000.0
2010-10-19 10:10:00,32.62,32.76,32.53,32.71,70300.0,32.62,32.76,32.53,32.71,70300.0
2010-10-19 10:20:00,32.7,32.77,32.66,32.7,32600.0,32.7,32.77,32.66,32.7,32600.0
2010-10-19 10:30:00,32.72,32.87,32.72,32.75,56000.0,32.72,32.87,32.72,32.75,56000.0
2010-10-19 10:40:00,32.76,32.87,32.74,32.85,65800.0,32.76,32.87,32.74,32.85,65800.0
2010-10-19 10:50:00,32.85,32.97,32.85,32.89,49500.0,32.85,32.97,32.85,32.89,49500.0
2010-10-19 11:00:00,32.88,32.9,32.8,32.81,49400.0,32.88,32.9,32.8,32.81,49400.0
2010-10-19 11:10:00,32.8,32.95,32.78,32.9,47500.0,32.8,32.95,32.78,32.9,47500.0
2010-10-19 11:20:00,32.89,32.93,32.81,32.88,34500.0,32.89,32.93,32.81,32.88,34500.0
2010-10-19 11:30:00,32.88,33.06,32.88,33.05,87600.0,32.88,33.06,32.88,33.05,87600.0
2010-10-19 11:40:00,33.04,33.13,33.0,33.11,50500.0,33.04,33.13,33.0,33.11,50500.0
2010-10-19 11:50:00,33.1,33.17,33.08,33.13,47100.0,33.1,33.17,33.08,33.13,47100.0
2010-10-19 12:00:00,33.13,33.15,33.05,33.06,55000.0,33.13,33.15,33.05,33.06,55000.0
2010-10-19 12:10:00,33.05,33.09,33.03,33.05,32300.0,33.05,33.09,33.03,33.05,32300.0
2010-10-19 12:20:00,33.05,33.06,33.01,33.02,37900.0,33.05,33.06,33.01,33.02,37900.0
2010-10-19 12:30:00,33.02,33.05,32.96,33.03,119400.0,33.02,33.05,32.96,33.03,119400.0
2010-10-19 12:40:00,33.03,33.12,33.0,33.05,72700.0,33.03,33.12,33.0,33.05,72700.0
2010-10-19 12:50:00,33.04,33.12,33.0,33.11,45700.0,33.04,33.12,33.0,33.11,45700.0
2010-10-19 13:00:00,33.11,33.11,33.04,33.05,29300.0,33.11,33.11,33.04,33.05,29300.0
2010-10-19 13:10:00,33.05,33.06,32.98,33.05,47500.0,33.05,33.06,32.98,33.05,47500.0
2010-10-19 13:20:00,33.05,33.09,33.0,33.03,65200.0,33.05,33.09,33.0,33.03,65200.0
2010-10-19 13:30:00,33.03,33.05,32.99,33.05,62800.0,33.03,33.05,32.99,33.05,62800.0
2010-10-19 13:40:00,33.04,33.05,32.95,33.01,25900.0,33.04,33.05,32.95,33.01,25900.0
2010-10-19 13:50:00,33.0,33.0,32.82,32.83,97000.0,33.0,33.0,32.82,32.83,97000.0
2010-10-19 14:00:00,32.83,32.83,32.57,32.66,170000.0,32.83,32.83,32.57,32.66,170000.0
2010-10-19 14:10:00,32.66,32.79,32.63,32.69,86100.0,32.66,32.79,32.63,32.69,86100.0
2010-10-19 14:20:00,32.7,32.77,32.65,32.73,162200.0,32.7,32.77,32.65,32.73,162200.0
2010-10-19 14:30:00,32.72,32.81,32.7,32.72,99100.0,32.72,32.81,32.7,32.72,99100.0
2010-10-19 14:40:00,32.73,32.78,32.7,32.78,50100.0,32.73,32.78,32.7,32.78,50100.0
2010-10-19 14:50:00,32.78,32.81,32.69,32.71,55100.0,32.78,32.81,32.69,32.71,55100.0
2010-10-19 15:00:00,32.72,32.74,32.58,32.6,95600.0,32.72,32.74,32.58,32.6,95600.0
2010-10-19 15:10:00,32.6,32.67,32.54,32.63,68200.0,32.6,32.67,32.54,32.63,68200.0
2010-10-19 15:20:00,32.63,32.65,32.52,32.53,55800.0,32.63,32.65,32.52,32.53,55800.0
2010-10-19 15:30:00,32.53,32.62,32.46,32.61,96600.0,32.53,32.62,32.46,32.61,96600.0
2010-10-19 15:40:00,32.6,32.74,32.59,32.71,139900.0,32.6,32.74,32.59,32.71,139900.0
2010-10-19 15:50:00,32.7,32.82,32.66,32.78,195400.0,32.7,32.82,32.66,32.78,195400.0
2010-10-20 09:30:00,32.83,33.36,32.83,33.25,175100.0,32.83,33.36,32.83,33.25,175100.0
2010-10-20 09:40:00,33.26,33.38,33.08,33.09,141300.0,33.26,33.38,33.08,33.09,141300.0
2010-10-20 09:50:00,33.11,33.27,33.11,33.24,91100.0,33.11,33.27,33.11,33.24,91100.0
2010-10-20 10:00:00,33.25,33.31,33.2,33.2,95400.0,33.25,33.31,33.2,33.2,95400.0
2010-10-20 10:10:00,33.2,33.22,33.08,33.14,139700.0,33.2,33.22,33.08,33.14,139700.0
2010-10-20 10:20:00,33.14,33.17,33.08,33.13,39900.0,33.14,33.17,33.08,33.13,39900.0
2010-10-20 10:30:00,33.14,33.26,33.13,33.13,61800.0,33.14,33.26,33.13,33.13,61800.0
2010-10-20 10:40:00,33.13,33.47,33.13,33.47,120300.0,33.13,33.47,33.13,33.47,120300.0
2010-10-20 10:50:00,33.48,33.6,33.48,33.6,105000.0,33.48,33.6,33.48,33.6,105000.0
2010-10-20 11:00:00,33.59,33.64,33.53,33.64,65500.0,33.59,33.64,33.53,33.64,65500.0
2010-10-20 11:10:00,33.64,33.75,33.53,33.71,159600.0,33.64,33.75,33.53,33.71,159600.0
2010-10-20 11:20:00,33.71,33.82,33.67,33.71,120400.0,33.71,33.82,33.67,33.71,120400.0
2010-10-20 11:30:00,33.71,33.89,33.7,33.81,112500.0,33.71,33.89,33.7,33.81,112500.0
2010-10-20 11:40:00,33.8,33.89,33.79,33.87,120500.0,33.8,33.89,33.79,33.87,120500.0
2010-10-20 11:50:00,33.86,33.95,33.86,33.88,115600.0,33.86,33.95,33.86,33.88,115600.0
2010-10-20 12:00:00,33.87,33.95,33.86,33.89,77900.0,33.87,33.95,33.86,33.89,77900.0
2010-10-20 12:10:00,33.88,33.93,33.83,33.83,103500.0,33.88,33.93,33.83,33.83,103500.0
2010-10-20 12:20:00,33.83,33.94,33.83,33.93,54300.0,33.83,33.94,33.83,33.93,54300.0
2010-10-20 12:30:00,33.93,33.93,33.85,33.87,40700.0,33.93,33.93,33.85,33.87,40700.0
2010-10-20 12:40:00,33.86,33.88,33.83,33.87,49200.0,33.86,33.88,33.83,33.87,49200.0
2010-10-20 12:50:00,33.86,33.92,33.85,33.89,51500.0,33.86,33.92,33.85,33.89,51500.0
2010-10-20 13:00:00,33.89,33.9,33.87,33.89,65800.0,33.89,33.9,33.87,33.89,65800.0
2010-10-20 13:10:00,33.89,33.95,33.81,33.9,42100.0,33.89,33.95,33.81,33.9,42100.0
2010-10-20 13:20:00,33.9,33.97,33.89,33.9,47300.0,33.9,33.97,33.89,33.9,47300.0
2010-10-20 13:30:00,33.91,33.92,33.83,33.84,44300.0,33.91,33.92,33.83,33.84,44300.0
2010-10-20 13:40:00,33.84,33.87,33.84,33.85,44500.0,33.84,33.87,33.84,33.85,44500.0
2010-10-20 13:50:00,33.86,33.89,33.85,33.87,35200.0,33.86,33.89,33.85,33.87,35200.0
2010-10-20 14:00:00,33.87,33.96,33.78,33.8,135700.0,33.87,33.96,33.78,33.8,135700.0
2010-10-20 14:10:00,33.81,33.99,33.81,33.99,154000.0,33.81,33.99,33.81,33.99,154000.0
2010-10-20 14:20:00,33.99,34.1,33.97,34.03,169900.0,33.99,34.1,33.97,34.03,169900.0
2010-10-20 14:30:00,34.03,34.14,34.03,34.09,106200.0,34.03,34.14,34.03,34.09,106200.0
2010-10-20 14:40:00,34.09,34.09,33.98,33.98,64000.0,34.09,34.09,33.98,33.98,64000.0
2010-10-20 14:50:00,33.98,34.05,33.96,34.03,100100.0,33.98,34.05,33.96,34.03,100100.0
2010-10-20 15:00:00,34.03,34.1,33.97,34.06,150600.0,34.03,34.1,33.97,34.06,150600.0
2010-10-20 15:10:00,34.07,34.09,34.01,34.07,77100.0,34.07,34.09,34.01,34.07,77100.0
2010-10-20 15:20:00,34.08,34.16,34.08,34.15,110900.0,34.08,34.16,34.08,34.15,110900.0
2010-10-20 15:30:00,34.15,34.16,33.98,34.04,193700.0,34.15,34.16,33.98,34.04,193700.0
2010-10-20 15:40:00,34.04,34.08,33.98,34.04,187800.0,34.04,34.08,33.98,34.04,187800.0
2010-10-20 15:50:00,34.04,34.07,33.93,34.02,276600.0,34.04,34.07,33.93,34.02,276600.0
2010-10-21 09:30:00,34.2,34.59,34.1,34.58,188100.0,34.2,34.59,34.1,34.58,188100.0
2010-10-21 09:40:00,34.58,34.87,34.53,34.62,233400.0,34.58,34.87,34.53,34.62,233400.0
2010-10-21 09:50:00,34.61,34.65,34.53,34.59,130600.0,34.61,34.65,34.53,34.59,130600.0
2010-10-21 10:00:00,34.59,34.59,34.34,34.56,207200.0,34.59,34.59,34.34,34.56,207200.0
2010-10-21 10:10:00,34.57,34.57,34.39,34.47,90600.0,34.57,34.57,34.39,34.47,90600.0
2010-10-21 10:20:00,34.46,34.49,34.35,34.37,82100.0,34.46,34.49,34.35,34.37,82100.0
2010-10-21 10:30:00,34.37,34.57,34.36,34.55,68700.0,34.37,34.57,34.36,34.55,68700.0
2010-10-21 10:40:00,34.55,34.62,34.53,34.55,73000.0,34.55,34.62,34.53,34.55,73000.0
2010-10-21 10:50:00,34.55,34.58,34.5,34.57,92600.0,34.55,34.58,34.5,34.57,92600.0
2010-10-21 11:00:00,34.57,34.6,34.53,34.53,30600.0,34.57,34.6,34.53,34.53,30600.0
2010-10-21 11:10:00,34.53,34.53,34.28,34.33,87400.0,34.53,34.53,34.28,34.33,87400.0
2010-10-21 11:20:00,34.34,34.44,34.27,34.39,62600.0,34.34,34.44,34.27,34.39,62600.0
2010-10-21 11:30:00,34.39,34.43,34.24,34.27,67200.0,34.39,34.43,34.24,34.27,67200.0
2010-10-21 11:40:00,34.27,34.32,34.13,34.28,74800.0,34.27,34.32,34.13,34.28,74800.0
2010-10-21 11:50:00,34.29,34.31,34.19,34.29,47200.0,34.29,34.31,34.19,34.29,47200.0
2010-10-21 12:00:00,34.28,34.3,34.15,34.17,51200.0,34.28,34.3,34.15,34.17,51200.0
2010-10-21 12:10:00,34.17,34.23,34.14,34.22,57800.0,34.17,34.23,34.14,34.22,57800.0
2010-10-21 12:20:00,34.22,34.28,34.2,34.28,30200.0,34.22,34.28,34.2,34.28,30200.0
2010-10-21 12:30:00,34.28,34.29,34.13,34.15,63200.0,34.28,34.29,34.13,34.15,63200.0
2010-10-21 12:40:00,34.15,34.18,34.09,34.16,40600.0,34.15,34.18,34.09,34.16,40600.0
2010-10-21 12:50:00,34.16,34.21,34.14,34.19,33200.0,34.16,34.21,34.14,34.19,33200.0
2010-10-21 13:00:00,34.19,34.28,34.19,34.26,32500.0,34.19,34.28,34.19,34.26,32500.0
2010-10-21 13:10:00,34.26,34.29,34.2,34.22,39400.0,34.26,34.29,34.2,34.22,39400.0
2010-10-21 13:20:00,34.22,34.28,34.22,34.28,45200.0,34.22,34.28,34.22,34.28,45200.0
2010-10-21 13:30:00,34.27,34.27,34.13,34.14,79600.0,34.27,34.27,34.13,34.14,79600.0
2010-10-21 13:40:00,34.13,34.15,33.94,33.95,113800.0,34.13,34.15,33.94,33.95,113800.0
2010-10-21 13:50:00,33.95,33.96,33.68,33.72,91500.0,33.95,33.96,33.68,33.72,91500.0
2010-10-21 14:00:00,33.73,33.86,33.66,33.85,191700.0,33.73,33.86,33.66,33.85,191700.0
2010-10-21 14:10:00,33.86,33.91,33.82,33.91,65700.0,33.86,33.91,33.82,33.91,65700.0
2010-10-21 14:20:00,33.91,33.92,33.82,33.87,43500.0,33.91,33.92,33.82,33.87,43500.0
2010-10-21 14:30:00,33.88,33.93,33.84,33.87,60500.0,33.88,33.93,33.84,33.87,60500.0
2010-10-21 14:40:00,33.87,33.91,33.86,33.86,68800.0,33.87,33.91,33.86,33.86,68800.0
2010-10-21 14:50:00,33.86,34.01,33.83,33.95,63800.0,33.86,34.01,33.83,33.95,63800.0
2010-10-21 15:00:00,33.96,33.99,33.92,33.92,66600.0,33.96,33.99,33.92,33.92,66600.0
2010-10-21 15:10:00,33.92,34.09,33.91,34.06,84700.0,33.92,34.09,33.91,34.06,84700.0
2010-10-21 15:20:00,34.07,34.18,34.05,34.18,64700.0,34.07,34.18,34.05,34.18,64700.0
2010-10-21 15:30:00,34.17,34.22,34.14,34.19,93800.0,34.17,34.22,34.14,34.19,93800.0
2010-10-21 15:40:00,34.18,34.2,34.07,34.13,150700.0,34.18,34.2,34.07,34.13,150700.0
2010-10-21 15:50:00,34.14,34.22,34.1,34.22,137700.0,34.14,34.22,34.1,34.22,137700.0
2010-10-22 09:30:00,34.24,34.3,33.94,34.27,118600.0,34.24,34.3,33.94,34.27,118600.0
2010-10-22 09:40:00,34.28,34.46,34.25,34.41,86600.0,34.28,34.46,34.25,34.41,86600.0
2010-10-22 09:50:00,34.41,34.48,34.28,34.3,45900.0,34.41,34.48,34.28,34.3,45900.0
2010-10-22 10:00:00,34.28,34.42,34.25,34.39,70600.0,34.28,34.42,34.25,34.39,70600.0
2010-10-22 10:10:00,34.39,34.4,34.3,34.37,35900.0,34.39,34.4,34.3,34.37,35900.0
2010-10-22 10:20:00,34.37,34.47,34.32,34.46,40300.0,34.37,34.47,34.32,34.46,40300.0
2010-10-22 10:30:00,34.47,34.5,34.35,34.35,21600.0,34.47,34.5,34.35,34.35,21600.0
2010-10-22 10:40:00,34.34,34.36,34.29,34.34,39000.0,34.34,34.36,34.29,34.34,39000.0
2010-10-22 10:50:00,34.34,34.38,34.3,34.3,49600.0,34.34,34.38,34.3,34.3,49600.0
2010-10-22 11:00:00,34.3,34.4,34.26,34.38,108500.0,34.3,34.4,34.26,34.38,108500.0
2010-10-22 11:10:00,34.38,34.56,34.38,34.55,89600.0,34.38,34.56,34.38,34.55,89600.0
2010-10-22 11:20:00,34.55,34.56,34.48,34.55,27600.0,34.55,34.56,34.48,34.55,27600.0
2010-10-22 11:30:00,34.55,34.58,34.5,34.54,24800.0,34.55,34.58,34.5,34.54,24800.0
2010-10-22 11:40:00,34.54,34.57,34.43,34.43,27800.0,34.54,34.57,34.43,34.43,27800.0
2010-10-22 11:50:00,34.43,34.49,34.43,34.47,41600.0,34.43,34.49,34.43,34.47,41600.0
2010-10-22 12:00:00,34.47,34.66,34.47,34.66,37400.0,34.47,34.66,34.47,34.66,37400.0
2010-10-22 12:10:00,34.66,34.66,34.57,34.62,18500.0,34.66,34.66,34.57,34.62,18500.0
2010-10-22 12:20:00,34.61,34.74,34.61,34.72,15400.0,34.61,34.74,34.61,34.72,15400.0
2010-10-22 12:30:00,34.73,34.77,34.68,34.74,55600.0,34.73,34.77,34.68,34.74,55600.0
2010-10-22 12:40:00,34.74,34.83,34.72,34.8,27200.0,34.74,34.83,34.72,34.8,27200.0
2010-10-22 12:50:00,34.8,34.81,34.72,34.8,26900.0,34.8,34.81,34.72,34.8,26900.0
2010-10-22 13:00:00,34.8,34.82,34.71,34.73,36700.0,34.8,34.82,34.71,34.73,36700.0
2010-10-22 13:10:00,34.72,34.77,34.71,34.74,21300.0,34.72,34.77,34.71,34.74,21300.0
2010-10-22 13:20:00,34.74,34.74,34.62,34.62,119700.0,34.74,34.74,34.62,34.62,119700.0
2010-10-22 13:30:00,34.63,34.65,34.59,34.59,17600.0,34.63,34.65,34.59,34.59,17600.0
2010-10-22 13:40:00,34.6,34.63,34.57,34.61,25700.0,34.6,34.63,34.57,34.61,25700.0
2010-10-22 13:50:00,34.61,34.61,34.56,34.56,15500.0,34.61,34.61,34.56,34.56,15500.0
2010-10-22 14:00:00,34.56,34.62,34.55,34.62,13800.0,34.56,34.62,34.55,34.62,13800.0
2010-10-22 14:10:00,34.61,34.67,34.61,34.67,11900.0,34.61,34.67,34.61,34.67,11900.0
2010-10-22 14:20:00,34.66,34.76,34.66,34.75,23400.0,34.66,34.76,34.66,34.75,23400.0
2010-10-22 14:30:00,34.75,34.76,34.65,34.65,39400.0,34.75,34.76,34.65,34.65,39400.0
2010-10-22 14:40:00,34.66,34.69,34.63,34.69,51800.0,34.66,34.69,34.63,34.69,51800.0
2010-10-22 14:50:00,34.69,34.73,34.66,34.7,43700.0,34.69,34.73,34.66,34.7,43700.0
2010-10-22 15:00:00,34.7,34.8,34.68,34.76,55300.0,34.7,34.8,34.68,34.76,55300.0
2010-10-22 15:10:00,34.75,34.78,34.72,34.78,65900.0,34.75,34.78,34.72,34.78,65900.0
2010-10-22 15:20:00,34.78,34.85,34.78,34.81,106200.0,34.78,34.85,34.78,34.81,106200.0
2010-10-22 15:30:00,34.82,34.82,34.72,34.72,52100.0,34.82,34.82,34.72,34.72,52100.0
2010-10-22 15:40:00,34.72,34.78,34.71,34.74,91400.0,34.72,34.78,34.71,34.74,91400.0
2010-10-22 15:50:00,34.75,34.84,34.75,34.84,158700.0,34.75,34.84,34.75,34.84,158700.0
2010-10-25 09:30:00,35.0,35.18,34.85,35.15,173900.0,35.0,35.18,34.85,35.15,173900.0
2010-10-25 09:40:00,35.16,35.24,35.1,35.18,62200.0,35.16,35.24,35.1,35.18,62200.0
2010-10-25 09:50:00,35.16,35.42,35.16,35.42,64100.0,35.16,35.42,35.16,35.42,64100.0
2010-10-25 10:00:00,35.41,35.5,35.31,35.41,81500.0,35.41,35.5,35.31,35.41,81500.0
2010-10-25 10:10:00,35.42,35.48,35.35,35.35,80400.0,35.42,35.48,35.35,35.35,80400.0
2010-10-25 10:20:00,35.35,35.41,35.34,35.37,39700.0,35.35,35.41,35.34,35.37,39700.0
2010-10-25 10:30:00,35.37,35.4,35.28,35.35,48000.0,35.37,35.4,35.28,35.35,48000.0
2010-10-25 10:40:00,35.34,35.36,35.17,35.32,64800.0,35.34,35.36,35.17,35.32,64800.0
2010-10-25 10:50:00,35.31,35.32,35.19,35.2,41600.0,35.31,35.32,35.19,35.2,41600.0
2010-10-25 11:00:00,35.2,35.2,35.08,35.11,70800.0,35.2,35.2,35.08,35.11,70800.0
2010-10-25 11:10:00,35.12,35.15,35.06,35.13,62000.0,35.12,35.15,35.06,35.13,62000.0
2010-10-25 11:20:00,35.13,35.21,35.12,35.21,23000.0,35.13,35.21,35.12,35.21,23000.0
2010-10-25 11:30:00,35.21,35.26,35.17,35.22,22700.0,35.21,35.26,35.17,35.22,22700.0
2010-10-25 11:40:00,35.22,35.28,35.22,35.26,29000.0,35.22,35.28,35.22,35.26,29000.0
2010-10-25 11:50:00,35.26,35.31,35.22,35.29,61700.0,35.26,35.31,35.22,35.29,61700.0
2010-10-25 12:00:00,35.29,35.31,35.24,35.3,28900.0,35.29,35.31,35.24,35.3,28900.0
2010-10-25 12:10:00,35.31,35.33,35.23,35.24,19000.0,35.31,35.33,35.23,35.24,19000.0
2010-10-25 12:20:00,35.25,35.3,35.18,35.27,46700.0,35.25,35.3,35.18,35.27,46700.0
2010-10-25 12:30:00,35.27,35.29,35.24,35.29,46700.0,35.27,35.29,35.24,35.29,46700.0
2010-10-25 12:40:00,35.29,35.36,35.28,35.36,37100.0,35.29,35.36,35.28,35.36,37100.0
2010-10-25 12:50:00,35.34,35.38,35.31,35.31,20500.0,35.34,35.38,35.31,35.31,20500.0
2010-10-25 13:00:00,35.3,35.41,35.27,35.39,49600.0,35.3,35.41,35.27,35.39,49600.0
2010-10-25 13:10:00,35.39,35.42,35.35,35.42,32600.0,35.39,35.42,35.35,35.42,32600.0
2010-10-25 13:20:00,35.42,35.49,35.41,35.45,28800.0,35.42,35.49,35.41,35.45,28800.0
2010-10-25 13:30:00,35.46,35.51,35.43,35.45,48100.0,35.46,35.51,35.43,35.45,48100.0
2010-10-25 13:40:00,35.46,35.48,35.42,35.43,21100.0,35.46,35.48,35.42,35.43,21100.0
2010-10-25 13:50:00,35.42,35.42,35.36,35.38,20200.0,35.42,35.42,35.36,35.38,20200.0
2010-10-25 14:00:00,35.38,35.42,35.36,35.42,19900.0,35.38,35.42,35.36,35.42,19900.0
2010-10-25 14:10:00,35.42,35.43,35.34,35.35,27100.0,35.42,35.43,35.34,35.35,27100.0
2010-10-25 14:20:00,35.34,35.39,35.34,35.35,24200.0,35.34,35.39,35.34,35.35,24200.0
2010-10-25 14:30:00,35.35,35.4,35.28,35.34,64100.0,35.35,35.4,35.28,35.34,64100.0
2010-10-25 14:40:00,35.33,35.33,35.25,35.27,59100.0,35.33,35.33,35.25,35.27,59100.0
2010-10-25 14:50:00,35.28,35.37,35.28,35.34,63900.0,35.28,35.37,35.28,35.34,63900.0
2010-10-25 15:00:00,35.35,35.44,35.35,35.43,44200.0,35.35,35.44,35.35,35.43,44200.0
2010-10-25 15:10:00,35.43,35.45,35.4,35.41,41700.0,35.43,35.45,35.4,35.41,41700.0
2010-10-25 15:20:00,35.41,35.56,35.41,35.56,89200.0,35.41,35.56,35.41,35.56,89200.0
2010-10-25 15:30:00,35.56,35.58,35.49,35.5,193600.0,35.56,35.58,35.49,35.5,193600.0
2010-10-25 15:40:00,35.5,35.54,35.35,35.38,131700.0,35.5,35.54,35.35,35.38,131700.0
2010-10-25 15:50:00,35.38,35.43,35.35,35.43,186400.0,35.38,35.43,35.35,35.43,186400.0
2010-10-26 09:30:00,35.1,35.22,34.96,35.0,57700.0,35.1,35.22,34.96,35.0,57700.0
2010-10-26 09:40:00,35.01,35.28,34.98,35.28,41800.0,35.01,35.28,34.98,35.28,41800.0
2010-10-26 09:50:00,35.27,35.33,35.23,35.29,39800.0,35.27,35.33,35.23,35.29,39800.0
2010-10-26 10:00:00,35.3,35.49,35.28,35.47,79500.0,35.3,35.49,35.28,35.47,79500.0
2010-10-26 10:10:00,35.48,35.5,35.4,35.47,60900.0,35.48,35.5,35.4,35.47,60900.0
2010-10-26 10:20:00,35.48,35.67,35.48,35.58,64000.0,35.48,35.67,35.48,35.58,64000.0
2010-10-26 10:30:00,35.58,35.62,35.43,35.44,32300.0,35.58,35.62,35.43,35.44,32300.0
2010-10-26 10:40:00,35.45,35.48,35.4,35.4,35500.0,35.45,35.48,35.4,35.4,35500.0
2010-10-26 10:50:00,35.4,35.52,35.39,35.51,54400.0,35.4,35.52,35.39,35.51,54400.0
2010-10-26 11:00:00,35.5,35.64,35.43,35.45,58100.0,35.5,35.64,35.43,35.45,58100.0
2010-10-26 11:10:00,35.44,35.53,35.39,35.48,37400.0,35.44,35.53,35.39,35.48,37400.0
2010-10-26 11:20:00,35.48,35.6,35.48,35.57,43800.0,35.48,35.6,35.48,35.57,43800.0
2010-10-26 11:30:00,35.56,35.56,35.43,35.46,52500.0,35.56,35.56,35.43,35.46,52500.0
2010-10-26 11:40:00,35.45,35.53,35.41,35.51,27100.0,35.45,35.53,35.41,35.51,27100.0
2010-10-26 11:50:00,35.51,35.6,35.5,35.6,21000.0,35.51,35.6,35.5,35.6,21000.0
2010-10-26 12:00:00,35.61,35.63,35.5,35.53,28900.0,35.61,35.63,35.5,35.53,28900.0
2010-10-26 12:10:00,35.54,35.68,35.54,35.61,34800.0,35.54,35.68,35.54,35.61,34800.0
2010-10-26 12:20:00,35.61,35.66,35.58,35.61,36900.0,35.61,35.66,35.58,35.61,36900.0
2010-10-26 12:30:00,35.62,35.64,35.55,35.57,20000.0,35.62,35.64,35.55,35.57,20000.0
2010-10-26 12:40:00,35.56,35.58,35.47,35.53,53900.0,35.56,35.58,35.47,35.53,53900.0
2010-10-26 12:50:00,35.53,35.56,35.47,35.48,20800.0,35.53,35.56,35.47,35.48,20800.0
2010-10-26 13:00:00,35.49,35.58,35.49,35.58,26600.0,35.49,35.58,35.49,35.58,26600.0
2010-10-26 13:10:00,35.59,35.68,35.56,35.6,32900.0,35.59,35.68,35.56,35.6,32900.0
2010-10-26 13:20:00,35.59,35.65,35.55,35.55,19600.0,35.59,35.65,35.55,35.55,19600.0
2010-10-26 13:30:00,35.56,35.61,35.55,35.61,17600.0,35.56,35.61,35.55,35.61,17600.0
2010-10-26 13:40:00,35.61,35.66,35.57,35.58,18000.0,35.61,35.66,35.57,35.58,18000.0
2010-10-26 13:50:00,35.59,35.6,35.47,35.5,30500.0,35.59,35.6,35.47,35.5,30500.0
2010-10-26 14:00:00,35.49,35.5,35.4,35.41,42500.0,35.49,35.5,35.4,35.41,42500.0
2010-10-26 14:10:00,35.4,35.49,35.37,35.47,29900.0,35.4,35.49,35.37,35.47,29900.0
2010-10-26 14:20:00,35.48,35.53,35.46,35.52,25700.0,35.48,35.53,35.46,35.52,25700.0
2010-10-26 14:30:00,35.52,35.57,35.46,35.56,42400.0,35.52,35.57,35.46,35.56,42400.0
2010-10-26 14:40:00,35.57,35.61,35.51,35.61,48700.0,35.57,35.61,35.51,35.61,48700.0
2010-10-26 14:50:00,35.61,35.66,35.59,35.6,45400.0,35.61,35.66,35.59,35.6,45400.0
2010-10-26 15:00:00,35.59,35.63,35.58,35.62,43900.0,35.59,35.63,35.58,35.62,43900.0
2010-10-26 15:10:00,35.62,35.67,35.59,35.67,47400.0,35.62,35.67,35.59,35.67,47400.0
2010-10-26 15:20:00,35.68,35.69,35.58,35.59,53700.0,35.68,35.69,35.58,35.59,53700.0
2010-10-26 15:30:00,35.6,35.64,35.57,35.61,61800.0,35.6,35.64,35.57,35.61,61800.0
2010-10-26 15:40:00,35.6,35.63,35.52,35.57,89700.0,35.6,35.63,35.52,35.57,89700.0
2010-10-26 15:50:00,35.56,35.64,35.54,35.63,192800.0,35.56,35.64,35.54,35.63,192800.0
2010-10-27 09:30:00,35.35,35.64,35.32,35.64,75500.0,35.35,35.64,35.32,35.64,75500.0
2010-10-27 09:40:00,35.65,35.72,35.55,35.72,44500.0,35.65,35.72,35.55,35.72,44500.0
2010-10-27 09:50:00,35.71,35.8,35.68,35.78,96100.0,35.71,35.8,35.68,35.78,96100.0
2010-10-27 10:00:00,35.8,35.85,35.68,35.71,95200.0,35.8,35.85,35.68,35.71,95200.0
2010-10-27 10:10:00,35.72,35.79,35.65,35.67,53200.0,35.72,35.79,35.65,35.67,53200.0
2010-10-27 10:20:00,35.68,35.69,35.57,35.59,82600.0,35.68,35.69,35.57,35.59,82600.0
2010-10-27 10:30:00,35.6,35.61,35.5,35.53,89900.0,35.6,35.61,35.5,35.53,89900.0
2010-10-27 10:40:00,35.53,35.56,35.46,35.47,51900.0,35.53,35.56,35.46,35.47,51900.0
2010-10-27 10:50:00,35.48,35.49,35.24,35.28,219900.0,35.48,35.49,35.24,35.28,219900.0
2010-10-27 11:00:00,35.28,35.3,35.07,35.15,113900.0,35.28,35.3,35.07,35.15,113900.0
2010-10-27 11:10:00,35.15,35.18,35.01,35.16,76700.0,35.15,35.18,35.01,35.16,76700.0
2010-10-27 11:20:00,35.16,35.16,34.98,35.01,220100.0,35.16,35.16,34.98,35.01,220100.0
2010-10-27 11:30:00,35.01,35.01,34.88,34.97,207900.0,35.01,35.01,34.88,34.97,207900.0
2010-10-27 11:40:00,34.97,35.05,34.97,35.04,178900.0,34.97,35.05,34.97,35.04,178900.0
2010-10-27 11:50:00,35.04,35.14,35.03,35.09,82000.0,35.04,35.14,35.03,35.09,82000.0
2010-10-27 12:00:00,35.09,35.14,35.08,35.14,47000.0,35.09,35.14,35.08,35.14,47000.0
2010-10-27 12:10:00,35.13,35.22,35.13,35.15,56900.0,35.13,35.22,35.13,35.15,56900.0
2010-10-27 12:20:00,35.15,35.22,35.14,35.21,20500.0,35.15,35.22,35.14,35.21,20500.0
2010-10-27 12:30:00,35.22,35.26,35.19,35.24,33400.0,35.22,35.26,35.19,35.24,33400.0
2010-10-27 12:40:00,35.23,35.26,35.15,35.24,42900.0,35.23,35.26,35.15,35.24,42900.0
2010-10-27 12:50:00,35.25,35.26,35.21,35.22,22000.0,35.25,35.26,35.21,35.22,22000.0
2010-10-27 13:00:00,35.23,35.33,35.22,35.28,44100.0,35.23,35.33,35.22,35.28,44100.0
2010-10-27 13:10:00,35.28,35.28,35.08,35.15,146400.0,35.28,35.28,35.08,35.15,146400.0
2010-10-27 13:20:00,35.15,35.25,35.13,35.25,20300.0,35.15,35.25,35.13,35.25,20300.0
2010-10-27 13:30:00,35.26,35.27,35.19,35.27,28400.0,35.26,35.27,35.19,35.27,28400.0
2010-10-27 13:40:00,35.28,35.39,35.28,35.39,27100.0,35.28,35.39,35.28,35.39,27100.0
2010-10-27 13:50:00,35.38,35.45,35.34,35.43,58800.0,35.38,35.45,35.34,35.43,58800.0
2010-10-27 14:00:00,35.44,35.49,35.43,35.49,32200.0,35.44,35.49,35.43,35.49,32200.0
2010-10-27 14:10:00,35.49,35.5,35.38,35.39,87100.0,35.49,35.5,35.38,35.39,87100.0
2010-10-27 14:20:00,35.38,35.39,35.33,35.35,32400.0,35.38,35.39,35.33,35.35,32400.0
2010-10-27 14:30:00,35.36,35.39,35.25,35.37,120500.0,35.36,35.39,35.25,35.37,120500.0
2010-10-27 14:40:00,35.39,35.5,35.38,35.44,71000.0,35.39,35.5,35.38,35.44,71000.0
2010-10-27 14:50:00,35.44,35.49,35.38,35.38,59000.0,35.44,35.49,35.38,35.38,59000.0
2010-10-27 15:00:00,35.38,35.46,35.37,35.46,140600.0,35.38,35.46,35.37,35.46,140600.0
2010-10-27 15:10:00,35.46,35.46,35.4,35.4,68500.0,35.46,35.46,35.4,35.4,68500.0
2010-10-27 15:20:00,35.41,35.58,35.39,35.52,104600.0,35.41,35.58,35.39,35.52,104600.0
2010-10-27 15:30:00,35.52,35.64,35.48,35.63,190900.0,35.52,35.64,35.48,35.63,190900.0
2010-10-27 15:40:00,35.63,35.66,35.56,35.57,139100.0,35.63,35.66,35.56,35.57,139100.0
2010-10-27 15:50:00,35.58,35.66,35.56,35.64,555200.0,35.58,35.66,35.56,35.64,555200.0
2010-10-28 09:30:00,35.74,35.87,35.58,35.87,45300.0,35.74,35.87,35.58,35.87,45300.0
2010-10-28 09:40:00,35.83,35.85,35.67,35.7,52300.0,35.83,35.85,35.67,35.7,52300.0
2010-10-28 09:50:00,35.69,35.72,35.59,35.69,59400.0,35.69,35.72,35.59,35.69,59400.0
2010-10-28 10:00:00,35.71,35.79,35.69,35.73,42200.0,35.71,35.79,35.69,35.73,42200.0
2010-10-28 10:10:00,35.71,35.72,35.48,35.58,42100.0,35.71,35.72,35.48,35.58,42100.0
2010-10-28 10:20:00,35.56,35.56,35.32,35.38,31400.0,35.56,35.56,35.32,35.38,31400.0
2010-10-28 10:30:00,35.37,35.47,35.32,35.41,47500.0,35.37,35.47,35.32,35.41,47500.0
2010-10-28 10:40:00,35.42,35.52,35.4,35.51,38600.0,35.42,35.52,35.4,35.51,38600.0
2010-10-28 10:50:00,35.51,35.58,35.48,35.56,28200.0,35.51,35.58,35.48,35.56,28200.0
2010-10-28 11:00:00,35.55,35.65,35.51,35.65,44800.0,35.55,35.65,35.51,35.65,44800.0
2010-10-28 11:10:00,35.65,35.74,35.65,35.69,42300.0,35.65,35.74,35.65,35.69,42300.0
2010-10-28 11:20:00,35.69,35.7,35.64,35.67,30100.0,35.69,35.7,35.64,35.67,30100.0
2010-10-28 11:30:00,35.66,35.67,35.61,35.63,22700.0,35.66,35.67,35.61,35.63,22700.0
2010-10-28 11:40:00,35.63,35.64,35.58,35.58,17500.0,35.63,35.64,35.58,35.58,17500.0
2010-10-28 11:50:00,35.57,35.59,35.46,35.46,18700.0,35.57,35.59,35.46,35.46,18700.0
2010-10-28 12:00:00,35.45,35.45,35.33,35.4,28300.0,35.45,35.45,35.33,35.4,28300.0
2010-10-28 12:10:00,35.39,35.44,35.35,35.39,21300.0,35.39,35.44,35.35,35.39,21300.0
2010-10-28 12:20:00,35.39,35.4,35.29,35.31,23400.0,35.39,35.4,35.29,35.31,23400.0
2010-10-28 12:30:00,35.31,35.33,35.26,35.32,16400.0,35.31,35.33,35.26,35.32,16400.0
2010-10-28 12:40:00,35.32,35.37,35.32,35.35,19200.0,35.32,35.37,35.32,35.35,19200.0
2010-10-28 12:50:00,35.36,35.4,35.31,35.35,17000.0,35.36,35.4,35.31,35.35,17000.0
2010-10-28 13:00:00,35.33,35.43,35.27,35.42,31100.0,35.33,35.43,35.27,35.42,31100.0
2010-10-28 13:10:00,35.43,35.59,35.43,35.47,26800.0,35.43,35.59,35.43,35.47,26800.0
2010-10-28 13:20:00,35.48,35.49,35.38,35.41,41200.0,35.48,35.49,35.38,35.41,41200.0
2010-10-28 13:30:00,35.41,35.47,35.39,35.44,27800.0,35.41,35.47,35.39,35.44,27800.0
2010-10-28 13:40:00,35.43,35.45,35.33,35.39,24000.0,35.43,35.45,35.33,35.39,24000.0
2010-10-28 13:50:00,35.39,35.46,35.38,35.43,10200.0,35.39,35.46,35.38,35.43,10200.0
2010-10-28 14:00:00,35.41,35.47,35.37,35.46,22000.0,35.41,35.47,35.37,35.46,22000.0
2010-10-28 14:10:00,35.45,35.49,35.38,35.41,26500.0,35.45,35.49,35.38,35.41,26500.0
2010-10-28 14:20:00,35.4,35.46,35.36,35.41,26100.0,35.4,35.46,35.36,35.41,26100.0
2010-10-28 14:30:00,35.41,35.49,35.39,35.43,40000.0,35.41,35.49,35.39,35.43,40000.0
2010-10-28 14:40:00,35.42,35.5,35.36,35.46,38000.0,35.42,35.5,35.36,35.46,38000.0
2010-10-28 14:50:00,35.46,35.47,35.42,35.42,28300.0,35.46,35.47,35.42,35.42,28300.0
2010-10-28 15:00:00,35.42,35.49,35.38,35.45,34800.0,35.42,35.49,35.38,35.45,34800.0
2010-10-28 15:10:00,35.45,35.46,35.34,35.39,48100.0,35.45,35.46,35.34,35.39,48100.0
2010-10-28 15:20:00,35.38,35.38,35.32,35.38,43900.0,35.38,35.38,35.32,35.38,43900.0
2010-10-28 15:30:00,35.39,35.49,35.34,35.45,54600.0,35.39,35.49,35.34,35.45,54600.0
2010-10-28 15:40:00,35.45,35.5,35.42,35.49,89500.0,35.45,35.5,35.42,35.49,89500.0
2010-10-28 15:50:00,35.48,35.49,35.37,35.4,112300.0,35.48,35.49,35.37,35.4,112300.0
2010-10-29 09:30:00,35.31,35.75,35.31,35.6,42400.0,35.31,35.75,35.31,35.6,42400.0
2010-10-29 09:40:00,35.59,35.84,35.59,35.82,39300.0,35.59,35.84,35.59,35.82,39300.0
2010-10-29 09:50:00,35.83,35.89,35.77,35.8,60900.0,35.83,35.89,35.77,35.8,60900.0
2010-10-29 10:00:00,35.8,36.09,35.79,36.05,132400.0,35.8,36.09,35.79,36.05,132400.0
2010-10-29 10:10:00,36.04,36.12,35.99,36.1,47000.0,36.04,36.12,35.99,36.1,47000.0
2010-10-29 10:20:00,36.1,36.17,36.05,36.06,31200.0,36.1,36.17,36.05,36.06,31200.0
2010-10-29 10:30:00,36.07,36.08,36.0,36.0,33500.0,36.07,36.08,36.0,36.0,33500.0
2010-10-29 10:40:00,36.01,36.01,35.87,35.95,63300.0,36.01,36.01,35.87,35.95,63300.0
2010-10-29 10:50:00,35.95,36.04,35.95,36.03,56500.0,35.95,36.04,35.95,36.03,56500.0
2010-10-29 11:00:00,36.03,36.06,35.95,36.05,32900.0,36.03,36.06,35.95,36.05,32900.0
2010-10-29 11:10:00,36.05,36.06,35.93,35.94,23600.0,36.05,36.06,35.93,35.94,23600.0
2010-10-29 11:20:00,35.94,35.95,35.87,35.9,26300.0,35.94,35.95,35.87,35.9,26300.0
2010-10-29 11:30:00,35.9,35.9,35.75,35.83,41900.0,35.9,35.9,35.75,35.83,41900.0
2010-10-29 11:40:00,35.82,35.87,35.71,35.75,35400.0,35.82,35.87,35.71,35.75,35400.0
2010-10-29 11:50:00,35.75,35.87,35.69,35.87,20500.0,35.75,35.87,35.69,35.87,20500.0
2010-10-29 12:00:00,35.87,35.99,35.86,35.97,49400.0,35.87,35.99,35.86,35.97,49400.0
2010-10-29 12:10:00,35.97,36.11,35.97,36.09,43600.0,35.97,36.11,35.97,36.09,43600.0
2010-10-29 12:20:00,36.09,36.12,36.06,36.11,19300.0,36.09,36.12,36.06,36.11,19300.0
2010-10-29 12:30:00,36.1,36.15,36.09,36.09,18800.0,36.1,36.15,36.09,36.09,18800.0
2010-10-29 12:40:00,36.09,36.12,36.08,36.09,15900.0,36.09,36.12,36.08,36.09,15900.0
2010-10-29 12:50:00,36.09,36.12,36.08,36.11,44900.0,36.09,36.12,36.08,36.11,44900.0
2010-10-29 13:00:00,36.11,36.12,36.08,36.09,22100.0,36.11,36.12,36.08,36.09,22100.0
2010-10-29 13:10:00,36.09,36.11,36.06,36.11,34500.0,36.09,36.11,36.06,36.11,34500.0
2010-10-29 13:20:00,36.11,36.15,36.1,36.14,15800.0,36.11,36.15,36.1,36.14,15800.0
2010-10-29 13:30:00,36.14,36.15,36.07,36.08,11800.0,36.14,36.15,36.07,36.08,11800.0
2010-10-29 13:40:00,36.07,36.14,36.06,36.12,25900.0,36.07,36.14,36.06,36.12,25900.0
2010-10-29 13:50:00,36.12,36.24,36.12,36.22,27200.0,36.12,36.24,36.12,36.22,27200.0
2010-10-29 14:00:00,36.21,36.21,36.14,36.16,39000.0,36.21,36.21,36.14,36.16,39000.0
2010-10-29 14:10:00,36.16,36.19,36.15,36.19,19300.0,36.16,36.19,36.15,36.19,19300.0
2010-10-29 14:20:00,36.19,36.25,36.17,36.19,36600.0,36.19,36.25,36.17,36.19,36600.0
2010-10-29 14:30:00,36.2,36.21,36.17,36.2,33300.0,36.2,36.21,36.17,36.2,33300.0
2010-10-29 14:40:00,36.2,36.26,36.2,36.22,37300.0,36.2,36.26,36.2,36.22,37300.0
2010-10-29 14:50:00,36.22,36.24,36.2,36.2,31300.0,36.22,36.24,36.2,36.2,31300.0
2010-10-29 15:00:00,36.19,36.2,36.12,36.15,63300.0,36.19,36.2,36.12,36.15,63300.0
2010-10-29 15:10:00,36.13,36.19,36.13,36.16,39900.0,36.13,36.19,36.13,36.16,39900.0
2010-10-29 15:20:00,36.17,36.26,36.13,36.23,67300.0,36.17,36.26,36.13,36.23,67300.0
2010-10-29 15:30:00,36.24,36.28,36.22,36.26,73100.0,36.24,36.28,36.22,36.26,73100.0
2010-10-29 15:40:00,36.26,36.29,36.19,36.19,80200.0,36.26,36.29,36.19,36.19,80200.0
2010-10-29 15:50:00,36.19,36.21,36.14,36.18,162900.0,36.19,36.21,36.14,36.18,162900.0
2010-11-01 09:30:00,36.22,36.23,35.88,35.99,113000.0,36.22,36.23,35.88,35.99,113000.0
2010-11-01 09:40:00,36.0,36.01,35.96,36.0,60000.0,36.0,36.01,35.96,36.0,60000.0
2010-11-01 09:50:00,35.99,36.0,35.75,35.8,45300.0,35.99,36.0,35.75,35.8,45300.0
2010-11-01 10:00:00,35.79,36.01,35.79,35.86,90900.0,35.79,36.01,35.79,35.86,90900.0
2010-11-01 10:10:00,35.85,35.97,35.81,35.89,66800.0,35.85,35.97,35.81,35.89,66800.0
2010-11-01 10:20:00,35.89,35.92,35.74,35.76,99000.0,35.89,35.92,35.74,35.76,99000.0
2010-11-01 10:30:00,35.76,35.78,35.53,35.55,111900.0,35.76,35.78,35.53,35.55,111900.0
2010-11-01 10:40:00,35.55,35.58,35.51,35.58,82600.0,35.55,35.58,35.51,35.58,82600.0
2010-11-01 10:50:00,35.58,35.58,35.44,35.48,102700.0,35.58,35.58,35.44,35.48,102700.0
2010-11-01 11:00:00,35.49,35.49,35.33,35.39,130800.0,35.49,35.49,35.33,35.39,130800.0
2010-11-01 11:10:00,35.39,35.42,35.26,35.39,81200.0,35.39,35.42,35.26,35.39,81200.0
2010-11-01 11:20:00,35.39,35.41,35.2,35.28,81700.0,35.39,35.41,35.2,35.28,81700.0
2010-11-01 11:30:00,35.28,35.28,34.9,35.08,281500.0,35.28,35.28,34.9,35.08,281500.0
2010-11-01 11:40:00,35.09,35.15,35.05,35.12,76100.0,35.09,35.15,35.05,35.12,76100.0
2010-11-01 11:50:00,35.11,35.26,35.11,35.19,104600.0,35.11,35.26,35.11,35.19,104600.0
2010-11-01 12:00:00,35.2,35.21,35.08,35.11,68500.0,35.2,35.21,35.08,35.11,68500.0
2010-11-01 12:10:00,35.1,35.16,35.06,35.11,74300.0,35.1,35.16,35.06,35.11,74300.0
2010-11-01 12:20:00,35.1,35.2,35.1,35.16,40600.0,35.1,35.2,35.1,35.16,40600.0
2010-11-01 12:30:00,35.15,35.2,35.14,35.14,43900.0,35.15,35.2,35.14,35.14,43900.0
2010-11-01 12:40:00,35.14,35.2,35.06,35.06,29100.0,35.14,35.2,35.06,35.06,29100.0
2010-11-01 12:50:00,35.06,35.07,35.02,35.05,38400.0,35.06,35.07,35.02,35.05,38400.0
2010-11-01 13:00:00,35.06,35.11,34.94,35.0,69400.0,35.06,35.11,34.94,35.0,69400.0
2010-11-01 13:10:00,35.0,35.09,34.99,35.08,26600.0,35.0,35.09,34.99,35.08,26600.0
2010-11-01 13:20:00,35.07,35.13,34.97,35.04,79900.0,35.07,35.13,34.97,35.04,79900.0
2010-11-01 13:30:00,35.04,35.09,35.02,35.09,61800.0,35.04,35.09,35.02,35.09,61800.0
2010-11-01 13:40:00,35.08,35.16,35.07,35.16,46800.0,35.08,35.16,35.07,35.16,46800.0
2010-11-01 13:50:00,35.16,35.19,35.13,35.14,29700.0,35.16,35.19,35.13,35.14,29700.0
2010-11-01 14:00:00,35.14,35.14,35.04,35.11,89300.0,35.14,35.14,35.04,35.11,89300.0
2010-11-01 14:10:00,35.11,35.12,35.04,35.08,66200.0,35.11,35.12,35.04,35.08,66200.0
2010-11-01 14:20:00,35.08,35.15,35.06,35.07,102200.0,35.08,35.15,35.06,35.07,102200.0
2010-11-01 14:30:00,35.06,35.07,34.99,34.99,65300.0,35.06,35.07,34.99,34.99,65300.0
2010-11-01 14:40:00,34.99,35.02,34.89,34.9,105600.0,34.99,35.02,34.89,34.9,105600.0
2010-11-01 14:50:00,34.91,34.99,34.9,34.97,52300.0,34.91,34.99,34.9,34.97,52300.0
2010-11-01 15:00:00,34.97,34.98,34.74,34.86,129200.0,34.97,34.98,34.74,34.86,129200.0
2010-11-01 15:10:00,34.85,34.91,34.73,34.77,158800.0,34.85,34.91,34.73,34.77,158800.0
2010-11-01 15:20:00,34.77,34.92,34.75,34.86,76000.0,34.77,34.92,34.75,34.86,76000.0
2010-11-01 15:30:00,34.86,34.94,34.81,34.91,109700.0,34.86,34.94,34.81,34.91,109700.0
2010-11-01 15:40:00,34.91,34.93,34.81,34.9,173600.0,34.91,34.93,34.81,34.9,173600.0
2010-11-01 15:50:00,34.91,34.93,34.82,34.91,362700.0,34.91,34.93,34.82,34.91,362700.0
2010-11-02 09:30:00,35.35,35.58,35.06,35.1,124100.0,35.35,35.58,35.06,35.1,124100.0
2010-11-02 09:40:00,35.09,35.17,35.06,35.14,101600.0,35.09,35.17,35.06,35.14,101600.0
2010-11-02 09:50:00,35.14,35.22,35.05,35.13,76000.0,35.14,35.22,35.05,35.13,76000.0
2010-11-02 10:00:00,35.13,35.22,35.08,35.2,38200.0,35.13,35.22,35.08,35.2,38200.0
2010-11-02 10:10:00,35.21,35.21,35.03,35.12,39600.0,35.21,35.21,35.03,35.12,39600.0
2010-11-02 10:20:00,35.13,35.18,35.08,35.1,25200.0,35.13,35.18,35.08,35.1,25200.0
2010-11-02 10:30:00,35.1,35.14,35.03,35.14,61100.0,35.1,35.14,35.03,35.14,61100.0
2010-11-02 10:40:00,35.14,35.26,35.14,35.25,34100.0,35.14,35.26,35.14,35.25,34100.0
2010-11-02 10:50:00,35.26,35.35,35.26,35.27,40000.0,35.26,35.35,35.26,35.27,40000.0
2010-11-02 11:00:00,35.27,35.35,35.24,35.33,29100.0,35.27,35.35,35.24,35.33,29100.0
2010-11-02 11:10:00,35.33,35.36,35.25,35.3,39300.0,35.33,35.36,35.25,35.3,39300.0
2010-11-02 11:20:00,35.3,35.34,35.25,35.33,54100.0,35.3,35.34,35.25,35.33,54100.0
2010-11-02 11:30:00,35.32,35.33,35.27,35.31,46400.0,35.32,35.33,35.27,35.31,46400.0
2010-11-02 11:40:00,35.32,35.33,35.16,35.2,39900.0,35.32,35.33,35.16,35.2,39900.0
2010-11-02 11:50:00,35.21,35.29,35.2,35.29,34200.0,35.21,35.29,35.2,35.29,34200.0
2010-11-02 12:00:00,35.29,35.3,35.23,35.26,53700.0,35.29,35.3,35.23,35.26,53700.0
2010-11-02 12:10:00,35.26,35.26,35.17,35.23,31900.0,35.26,35.26,35.17,35.23,31900.0
2010-11-02 12:20:00,35.23,35.23,35.1,35.13,42400.0,35.23,35.23,35.1,35.13,42400.0
2010-11-02 12:30:00,35.13,35.15,35.11,35.14,36800.0,35.13,35.15,35.11,35.14,36800.0
2010-11-02 12:40:00,35.14,35.19,35.11,35.19,29300.0,35.14,35.19,35.11,35.19,29300.0
2010-11-02 12:50:00,35.19,35.21,35.1,35.1,41300.0,35.19,35.21,35.1,35.1,41300.0
2010-11-02 13:00:00,35.1,35.22,35.1,35.18,59900.0,35.1,35.22,35.1,35.18,59900.0
2010-11-02 13:10:00,35.19,35.19,35.13,35.15,57300.0,35.19,35.19,35.13,35.15,57300.0
2010-11-02 13:20:00,35.15,35.19,35.14,35.18,18300.0,35.15,35.19,35.14,35.18,18300.0
2010-11-02 13:30:00,35.18,35.3,35.18,35.29,37800.0,35.18,35.3,35.18,35.29,37800.0
2010-11-02 13:40:00,35.3,35.44,35.29,35.4,53100.0,35.3,35.44,35.29,35.4,53100.0
2010-11-02 13:50:00,35.4,35.47,35.4,35.43,28100.0,35.4,35.47,35.4,35.43,28100.0
2010-11-02 14:00:00,35.43,35.43,35.35,35.35,49200.0,35.43,35.43,35.35,35.35,49200.0
2010-11-02 14:10:00,35.36,35.36,35.25,35.25,31900.0,35.36,35.36,35.25,35.25,31900.0
2010-11-02 14:20:00,35.26,35.31,35.24,35.3,29900.0,35.26,35.31,35.24,35.3,29900.0
2010-11-02 14:30:00,35.3,35.3,35.23,35.25,35100.0,35.3,35.3,35.23,35.25,35100.0
2010-11-02 14:40:00,35.26,35.27,35.21,35.24,36800.0,35.26,35.27,35.21,35.24,36800.0
2010-11-02 14:50:00,35.25,35.33,35.24,35.29,29100.0,35.25,35.33,35.24,35.29,29100.0
2010-11-02 15:00:00,35.3,35.36,35.29,35.31,74900.0,35.3,35.36,35.29,35.31,74900.0
2010-11-02 15:10:00,35.31,35.37,35.31,35.35,57500.0,35.31,35.37,35.31,35.35,57500.0
2010-11-02 15:20:00,35.36,35.4,35.36,35.4,38700.0,35.36,35.4,35.36,35.4,38700.0
2010-11-02 15:30:00,35.4,35.4,35.34,35.34,99300.0,35.4,35.4,35.34,35.34,99300.0
2010-11-02 15:40:00,35.34,35.34,35.28,35.33,94300.0,35.34,35.34,35.28,35.33,94300.0
2010-11-02 15:50:00,35.34,35.39,35.28,35.29,158800.0,35.34,35.39,35.28,35.29,158800.0
2010-11-03 09:30:00,35.43,35.65,35.42,35.5,46500.0,35.43,35.65,35.42,35.5,46500.0
2010-11-03 09:40:00,35.5,35.52,35.23,35.37,27900.0,35.5,35.52,35.23,35.37,27900.0
2010-11-03 09:50:00,35.35,35.44,35.35,35.39,26600.0,35.35,35.44,35.35,35.39,26600.0
2010-11-03 10:00:00,35.4,35.46,35.28,35.4,37500.0,35.4,35.46,35.28,35.4,37500.0
2010-11-03 10:10:00,35.42,35.49,35.4,35.42,22600.0,35.42,35.49,35.4,35.42,22600.0
2010-11-03 10:20:00,35.42,35.44,35.36,35.37,31300.0,35.42,35.44,35.36,35.37,31300.0
2010-11-03 10:30:00,35.38,35.43,35.36,35.38,26200.0,35.38,35.43,35.36,35.38,26200.0
2010-11-03 10:40:00,35.38,35.38,35.25,35.3,28700.0,35.38,35.38,35.25,35.3,28700.0
2010-11-03 10:50:00,35.29,35.36,35.29,35.33,17900.0,35.29,35.36,35.29,35.33,17900.0
2010-11-03 11:00:00,35.33,35.38,35.28,35.28,19600.0,35.33,35.38,35.28,35.28,19600.0
2010-11-03 11:10:00,35.27,35.28,35.15,35.21,37400.0,35.27,35.28,35.15,35.21,37400.0
2010-11-03 11:20:00,35.21,35.27,35.13,35.16,26800.0,35.21,35.27,35.13,35.16,26800.0
2010-11-03 11:30:00,35.15,35.17,35.13,35.15,43400.0,35.15,35.17,35.13,35.15,43400.0
2010-11-03 11:40:00,35.16,35.17,35.1,35.13,82500.0,35.16,35.17,35.1,35.13,82500.0
2010-11-03 11:50:00,35.13,35.17,35.12,35.17,18300.0,35.13,35.17,35.12,35.17,18300.0
2010-11-03 12:00:00,35.17,35.17,35.08,35.15,39700.0,35.17,35.17,35.08,35.15,39700.0
2010-11-03 12:10:00,35.15,35.18,35.13,35.16,22300.0,35.15,35.18,35.13,35.16,22300.0
2010-11-03 12:20:00,35.15,35.17,35.1,35.17,52900.0,35.15,35.17,35.1,35.17,52900.0
2010-11-03 12:30:00,35.16,35.16,35.08,35.11,42500.0,35.16,35.16,35.08,35.11,42500.0
2010-11-03 12:40:00,35.11,35.13,35.03,35.05,34500.0,35.11,35.13,35.03,35.05,34500.0
2010-11-03 12:50:00,35.04,35.14,35.04,35.1,18100.0,35.04,35.14,35.04,35.1,18100.0
2010-11-03 13:00:00,35.11,35.24,35.11,35.19,19500.0,35.11,35.24,35.11,35.19,19500.0
2010-11-03 13:10:00,35.19,35.21,35.12,35.12,23100.0,35.19,35.21,35.12,35.12,23100.0
2010-11-03 13:20:00,35.13,35.15,35.11,35.13,22200.0,35.13,35.15,35.11,35.13,22200.0
2010-11-03 13:30:00,35.12,35.18,35.11,35.12,21200.0,35.12,35.18,35.11,35.12,21200.0
2010-11-03 13:40:00,35.12,35.12,35.07,35.08,52100.0,35.12,35.12,35.07,35.08,52100.0
2010-11-03 13:50:00,35.08,35.08,35.07,35.08,17500.0,35.08,35.08,35.07,35.08,17500.0
2010-11-03 14:00:00,35.07,35.17,35.04,35.15,95800.0,35.07,35.17,35.04,35.15,95800.0
2010-11-03 14:10:00,35.14,35.25,34.75,35.2,132400.0,35.14,35.25,34.75,35.2,132400.0
2010-11-03 14:20:00,35.22,35.34,34.86,34.98,200800.0,35.22,35.34,34.86,34.98,200800.0
2010-11-03 14:30:00,34.98,35.01,34.81,35.0,221500.0,34.98,35.01,34.81,35.0,221500.0
2010-11-03 14:40:00,34.99,35.11,34.92,35.06,162600.0,34.99,35.11,34.92,35.06,162600.0
2010-11-03 14:50:00,35.06,35.22,35.05,35.19,63500.0,35.06,35.22,35.05,35.19,63500.0
2010-11-03 15:00:00,35.18,35.26,35.12,35.22,156500.0,35.18,35.26,35.12,35.22,156500.0
2010-11-03 15:10:00,35.23,35.3,35.17,35.22,62700.0,35.23,35.3,35.17,35.22,62700.0
2010-11-03 15:20:00,35.22,35.23,35.14,35.16,90600.0,35.22,35.23,35.14,35.16,90600.0
2010-11-03 15:30:00,35.16,35.22,35.11,35.12,136100.0,35.16,35.22,35.11,35.12,136100.0
2010-11-03 15:40:00,35.13,35.22,35.09,35.2,120900.0,35.13,35.22,35.09,35.2,120900.0
2010-11-03 15:50:00,35.21,35.31,35.18,35.31,166000.0,35.21,35.31,35.18,35.31,166000.0
2010-11-04 09:30:00,35.72,35.99,35.72,35.99,84300.0,35.72,35.99,35.72,35.99,84300.0
2010-11-04 09:40:00,35.99,36.24,35.98,36.08,109700.0,35.99,36.24,35.98,36.08,109700.0
2010-11-04 09:50:00,36.06,36.06,35.85,35.85,41400.0,36.06,36.06,35.85,35.85,41400.0
2010-11-04 10:00:00,35.86,35.91,35.73,35.84,57200.0,35.86,35.91,35.73,35.84,57200.0
2010-11-04 10:10:00,35.86,35.9,35.79,35.9,51200.0,35.86,35.9,35.79,35.9,51200.0
2010-11-04 10:20:00,35.88,36.05,35.87,36.0,39200.0,35.88,36.05,35.87,36.0,39200.0
2010-11-04 10:30:00,35.99,36.09,35.97,36.05,37900.0,35.99,36.09,35.97,36.05,37900.0
2010-11-04 10:40:00,36.05,36.05,35.84,35.88,56900.0,36.05,36.05,35.84,35.88,56900.0
2010-11-04 10:50:00,35.88,36.07,35.85,36.05,31300.0,35.88,36.07,35.85,36.05,31300.0
2010-11-04 11:00:00,36.06,36.09,35.95,35.95,37100.0,36.06,36.09,35.95,35.95,37100.0
2010-11-04 11:10:00,35.94,36.01,35.91,35.97,28900.0,35.94,36.01,35.91,35.97,28900.0
2010-11-04 11:20:00,35.99,35.99,35.88,35.9,24300.0,35.99,35.99,35.88,35.9,24300.0
2010-11-04 11:30:00,35.9,36.01,35.9,35.99,30600.0,35.9,36.01,35.9,35.99,30600.0
2010-11-04 11:40:00,36.0,36.01,35.91,35.91,32200.0,36.0,36.01,35.91,35.91,32200.0
2010-11-04 11:50:00,35.92,35.95,35.88,35.9,24300.0,35.92,35.95,35.88,35.9,24300.0
2010-11-04 12:00:00,35.9,35.91,35.87,35.91,45500.0,35.9,35.91,35.87,35.91,45500.0
2010-11-04 12:10:00,35.91,35.92,35.85,35.9,59700.0,35.91,35.92,35.85,35.9,59700.0
2010-11-04 12:20:00,35.9,35.94,35.9,35.9,21800.0,35.9,35.94,35.9,35.9,21800.0
2010-11-04 12:30:00,35.9,35.96,35.9,35.94,37300.0,35.9,35.96,35.9,35.94,37300.0
2010-11-04 12:40:00,35.94,35.94,35.85,35.85,42100.0,35.94,35.94,35.85,35.85,42100.0
2010-11-04 12:50:00,35.86,35.94,35.85,35.94,18000.0,35.86,35.94,35.85,35.94,18000.0
2010-11-04 13:00:00,35.93,36.0,35.92,35.99,46200.0,35.93,36.0,35.92,35.99,46200.0
2010-11-04 13:10:00,35.98,36.0,35.9,35.91,47300.0,35.98,36.0,35.9,35.91,47300.0
2010-11-04 13:20:00,35.91,35.97,35.91,35.95,20400.0,35.91,35.97,35.91,35.95,20400.0
2010-11-04 13:30:00,35.96,35.97,35.87,35.91,44600.0,35.96,35.97,35.87,35.91,44600.0
2010-11-04 13:40:00,35.9,35.92,35.86,35.87,35700.0,35.9,35.92,35.86,35.87,35700.0
2010-11-04 13:50:00,35.87,35.89,35.87,35.87,24400.0,35.87,35.89,35.87,35.87,24400.0
2010-11-04 14:00:00,35.87,35.88,35.82,35.85,48000.0,35.87,35.88,35.82,35.85,48000.0
2010-11-04 14:10:00,35.84,35.87,35.84,35.87,66800.0,35.84,35.87,35.84,35.87,66800.0
2010-11-04 14:20:00,35.87,35.87,35.77,35.79,111100.0,35.87,35.87,35.77,35.79,111100.0
2010-11-04 14:30:00,35.79,35.93,35.78,35.93,68500.0,35.79,35.93,35.78,35.93,68500.0
2010-11-04 14:40:00,35.92,35.93,35.84,35.85,96700.0,35.92,35.93,35.84,35.85,96700.0
2010-11-04 14:50:00,35.85,35.89,35.83,35.86,86400.0,35.85,35.89,35.83,35.86,86400.0
2010-11-04 15:00:00,35.87,35.87,35.82,35.84,128900.0,35.87,35.87,35.82,35.84,128900.0
2010-11-04 15:10:00,35.84,35.87,35.79,35.81,77600.0,35.84,35.87,35.79,35.81,77600.0
2010-11-04 15:20:00,35.82,35.89,35.81,35.87,95800.0,35.82,35.89,35.81,35.87,95800.0
2010-11-04 15:30:00,35.87,35.88,35.83,35.85,96400.0,35.87,35.88,35.83,35.85,96400.0
2010-11-04 15:40:00,35.85,35.86,35.71,35.74,198500.0,35.85,35.86,35.71,35.74,198500.0
2010-11-04 15:50:00,35.75,35.84,35.73,35.77,408800.0,35.75,35.84,35.73,35.77,408800.0
2010-11-05 09:30:00,36.0,36.12,35.79,35.97,113300.0,36.0,36.12,35.79,35.97,113300.0
2010-11-05 09:40:00,36.01,36.03,35.74,35.87,48000.0,36.01,36.03,35.74,35.87,48000.0
2010-11-05 09:50:00,35.86,35.93,35.7,35.74,107300.0,35.86,35.93,35.7,35.74,107300.0
2010-11-05 10:00:00,35.73,35.74,35.56,35.58,181800.0,35.73,35.74,35.56,35.58,181800.0
2010-11-05 10:10:00,35.58,35.6,35.5,35.58,154200.0,35.58,35.6,35.5,35.58,154200.0
2010-11-05 10:20:00,35.58,35.88,35.58,35.86,123500.0,35.58,35.88,35.58,35.86,123500.0
2010-11-05 10:30:00,35.86,35.87,35.7,35.7,187500.0,35.86,35.87,35.7,35.7,187500.0
2010-11-05 10:40:00,35.71,35.72,35.65,35.66,86000.0,35.71,35.72,35.65,35.66,86000.0
2010-11-05 10:50:00,35.66,35.73,35.63,35.65,60300.0,35.66,35.73,35.63,35.65,60300.0
2010-11-05 11:00:00,35.65,35.65,35.57,35.64,76100.0,35.65,35.65,35.57,35.64,76100.0
2010-11-05 11:10:00,35.64,35.73,35.59,35.71,35500.0,35.64,35.73,35.59,35.71,35500.0
2010-11-05 11:20:00,35.7,35.81,35.67,35.78,33400.0,35.7,35.81,35.67,35.78,33400.0
2010-11-05 11:30:00,35.77,35.8,35.69,35.73,42300.0,35.77,35.8,35.69,35.73,42300.0
2010-11-05 11:40:00,35.74,35.74,35.67,35.74,34200.0,35.74,35.74,35.67,35.74,34200.0
2010-11-05 11:50:00,35.73,35.76,35.62,35.63,37700.0,35.73,35.76,35.62,35.63,37700.0
2010-11-05 12:00:00,35.64,35.75,35.63,35.74,48600.0,35.64,35.75,35.63,35.74,48600.0
2010-11-05 12:10:00,35.74,35.76,35.62,35.68,34000.0,35.74,35.76,35.62,35.68,34000.0
2010-11-05 12:20:00,35.68,35.71,35.62,35.66,58600.0,35.68,35.71,35.62,35.66,58600.0
2010-11-05 12:30:00,35.67,35.78,35.64,35.75,63200.0,35.67,35.78,35.64,35.75,63200.0
2010-11-05 12:40:00,35.75,35.77,35.75,35.76,30300.0,35.75,35.77,35.75,35.76,30300.0
2010-11-05 12:50:00,35.76,35.82,35.68,35.82,66500.0,35.76,35.82,35.68,35.82,66500.0
2010-11-05 13:00:00,35.81,35.9,35.81,35.87,63500.0,35.81,35.9,35.81,35.87,63500.0
2010-11-05 13:10:00,35.87,35.87,35.83,35.85,35100.0,35.87,35.87,35.83,35.85,35100.0
2010-11-05 13:20:00,35.85,35.9,35.83,35.84,56400.0,35.85,35.9,35.83,35.84,56400.0
2010-11-05 13:30:00,35.85,35.85,35.75,35.77,48100.0,35.85,35.85,35.75,35.77,48100.0
2010-11-05 13:40:00,35.77,35.77,35.75,35.75,12800.0,35.77,35.77,35.75,35.75,12800.0
2010-11-05 13:50:00,35.75,35.8,35.75,35.8,17100.0,35.75,35.8,35.75,35.8,17100.0
2010-11-05 14:00:00,35.8,35.84,35.75,35.78,47900.0,35.8,35.84,35.75,35.78,47900.0
2010-11-05 14:10:00,35.79,35.79,35.68,35.71,33600.0,35.79,35.79,35.68,35.71,33600.0
2010-11-05 14:20:00,35.71,35.76,35.68,35.73,25100.0,35.71,35.76,35.68,35.73,25100.0
2010-11-05 14:30:00,35.73,35.81,35.73,35.79,28600.0,35.73,35.81,35.73,35.79,28600.0
2010-11-05 14:40:00,35.78,35.79,35.71,35.75,41600.0,35.78,35.79,35.71,35.75,41600.0
2010-11-05 14:50:00,35.74,35.78,35.69,35.7,38600.0,35.74,35.78,35.69,35.7,38600.0
2010-11-05 15:00:00,35.7,35.75,35.68,35.69,44300.0,35.7,35.75,35.68,35.69,44300.0
2010-11-05 15:10:00,35.69,35.71,35.6,35.62,55000.0,35.69,35.71,35.6,35.62,55000.0
2010-11-05 15:20:00,35.63,35.64,35.54,35.59,98000.0,35.63,35.64,35.54,35.59,98000.0
2010-11-05 15:30:00,35.59,35.62,35.55,35.55,122700.0,35.59,35.62,35.55,35.55,122700.0
2010-11-05 15:40:00,35.55,35.65,35.51,35.64,145900.0,35.55,35.65,35.51,35.64,145900.0
2010-11-05 15:50:00,35.64,35.7,35.64,35.67,220000.0,35.64,35.7,35.64,35.67,220000.0
2010-11-08 09:30:00,35.45,35.68,35.28,35.41,156400.0,35.45,35.68,35.28,35.41,156400.0
2010-11-08 09:40:00,35.41,35.47,35.17,35.18,99400.0,35.41,35.47,35.17,35.18,99400.0
2010-11-08 09:50:00,35.18,35.26,35.1,35.13,99600.0,35.18,35.26,35.1,35.13,99600.0
2010-11-08 10:00:00,35.13,35.49,35.06,35.45,85600.0,35.13,35.49,35.06,35.45,85600.0
2010-11-08 10:10:00,35.45,35.6,35.38,35.58,99000.0,35.45,35.6,35.38,35.58,99000.0
2010-11-08 10:20:00,35.59,35.69,35.53,35.55,69100.0,35.59,35.69,35.53,35.55,69100.0
2010-11-08 10:30:00,35.55,35.76,35.54,35.74,75700.0,35.55,35.76,35.54,35.74,75700.0
2010-11-08 10:40:00,35.73,35.93,35.72,35.92,88100.0,35.73,35.93,35.72,35.92,88100.0
2010-11-08 10:50:00,35.92,35.92,35.67,35.67,101100.0,35.92,35.92,35.67,35.67,101100.0
2010-11-08 11:00:00,35.67,35.7,35.35,35.4,198600.0,35.67,35.7,35.35,35.4,198600.0
2010-11-08 11:10:00,35.4,35.41,35.28,35.32,86300.0,35.4,35.41,35.28,35.32,86300.0
2010-11-08 11:20:00,35.33,35.34,35.27,35.34,40300.0,35.33,35.34,35.27,35.34,40300.0
2010-11-08 11:30:00,35.34,35.53,35.34,35.52,47200.0,35.34,35.53,35.34,35.52,47200.0
2010-11-08 11:40:00,35.53,35.56,35.48,35.51,45000.0,35.53,35.56,35.48,35.51,45000.0
2010-11-08 11:50:00,35.49,35.5,35.42,35.46,44800.0,35.49,35.5,35.42,35.46,44800.0
2010-11-08 12:00:00,35.47,35.47,35.38,35.45,56900.0,35.47,35.47,35.38,35.45,56900.0
2010-11-08 12:10:00,35.46,35.49,35.39,35.45,34200.0,35.46,35.49,35.39,35.45,34200.0
2010-11-08 12:20:00,35.44,35.58,35.44,35.54,49400.0,35.44,35.58,35.44,35.54,49400.0
2010-11-08 12:30:00,35.54,35.56,35.49,35.51,43700.0,35.54,35.56,35.49,35.51,43700.0
2010-11-08 12:40:00,35.52,35.56,35.47,35.48,25700.0,35.52,35.56,35.47,35.48,25700.0
2010-11-08 12:50:00,35.47,35.57,35.46,35.53,28300.0,35.47,35.57,35.46,35.53,28300.0
2010-11-08 13:00:00,35.54,35.57,35.52,35.54,22100.0,35.54,35.57,35.52,35.54,22100.0
2010-11-08 13:10:00,35.55,35.61,35.54,35.61,29200.0,35.55,35.61,35.54,35.61,29200.0
2010-11-08 13:20:00,35.61,35.64,35.56,35.62,140700.0,35.61,35.64,35.56,35.62,140700.0
2010-11-08 13:30:00,35.62,35.63,35.58,35.59,45800.0,35.62,35.63,35.58,35.59,45800.0
2010-11-08 13:40:00,35.58,35.58,35.4,35.49,117300.0,35.58,35.58,35.4,35.49,117300.0
2010-11-08 13:50:00,35.49,35.54,35.45,35.45,25700.0,35.49,35.54,35.45,35.45,25700.0
2010-11-08 14:00:00,35.45,35.55,35.45,35.53,51800.0,35.45,35.55,35.45,35.53,51800.0
2010-11-08 14:10:00,35.54,35.54,35.41,35.49,74400.0,35.54,35.54,35.41,35.49,74400.0
2010-11-08 14:20:00,35.5,35.51,35.44,35.45,71300.0,35.5,35.51,35.44,35.45,71300.0
2010-11-08 14:30:00,35.44,35.45,35.31,35.32,88800.0,35.44,35.45,35.31,35.32,88800.0
2010-11-08 14:40:00,35.32,35.38,35.32,35.36,34800.0,35.32,35.38,35.32,35.36,34800.0
2010-11-08 14:50:00,35.36,35.37,35.32,35.36,60900.0,35.36,35.37,35.32,35.36,60900.0
2010-11-08 15:00:00,35.36,35.41,35.32,35.35,71700.0,35.36,35.41,35.32,35.35,71700.0
2010-11-08 15:10:00,35.35,35.43,35.32,35.43,103800.0,35.35,35.43,35.32,35.43,103800.0
2010-11-08 15:20:00,35.43,35.49,35.41,35.48,63000.0,35.43,35.49,35.41,35.48,63000.0
2010-11-08 15:30:00,35.49,35.54,35.45,35.47,112500.0,35.49,35.54,35.45,35.47,112500.0
2010-11-08 15:40:00,35.48,35.54,35.4,35.44,108600.0,35.48,35.54,35.4,35.44,108600.0
2010-11-08 15:50:00,35.44,35.44,35.33,35.41,161400.0,35.44,35.44,35.33,35.41,161400.0
2010-11-09 09:30:00,35.48,35.54,35.27,35.31,45500.0,35.48,35.54,35.27,35.31,45500.0
2010-11-09 09:40:00,35.29,35.36,35.19,35.27,36100.0,35.29,35.36,35.19,35.27,36100.0
2010-11-09 09:50:00,35.29,35.4,35.25,35.38,37500.0,35.29,35.4,35.25,35.38,37500.0
2010-11-09 10:00:00,35.37,35.5,35.35,35.5,53500.0,35.37,35.5,35.35,35.5,53500.0
2010-11-09 10:10:00,35.5,35.66,35.5,35.62,62600.0,35.5,35.66,35.5,35.62,62600.0
2010-11-09 10:20:00,35.62,35.78,35.6,35.69,64200.0,35.62,35.78,35.6,35.69,64200.0
2010-11-09 10:30:00,35.69,35.69,35.54,35.62,61300.0,35.69,35.69,35.54,35.62,61300.0
2010-11-09 10:40:00,35.62,35.62,35.52,35.6,36400.0,35.62,35.62,35.52,35.6,36400.0
2010-11-09 10:50:00,35.57,35.67,35.57,35.62,31100.0,35.57,35.67,35.57,35.62,31100.0
2010-11-09 11:00:00,35.61,35.61,35.44,35.45,33800.0,35.61,35.61,35.44,35.45,33800.0
2010-11-09 11:10:00,35.45,35.54,35.43,35.51,22300.0,35.45,35.54,35.43,35.51,22300.0
2010-11-09 11:20:00,35.51,35.54,35.46,35.49,25000.0,35.51,35.54,35.46,35.49,25000.0
2010-11-09 11:30:00,35.49,35.5,35.36,35.48,58200.0,35.49,35.5,35.36,35.48,58200.0
2010-11-09 11:40:00,35.47,35.51,35.47,35.5,16000.0,35.47,35.51,35.47,35.5,16000.0
2010-11-09 11:50:00,35.51,35.55,35.33,35.33,47200.0,35.51,35.55,35.33,35.33,47200.0
2010-11-09 12:00:00,35.34,35.48,35.34,35.48,16000.0,35.34,35.48,35.34,35.48,16000.0
2010-11-09 12:10:00,35.47,35.5,35.46,35.5,15100.0,35.47,35.5,35.46,35.5,15100.0
2010-11-09 12:20:00,35.51,35.52,35.37,35.47,35400.0,35.51,35.52,35.37,35.47,35400.0
2010-11-09 12:30:00,35.47,35.49,35.35,35.36,18600.0,35.47,35.49,35.35,35.36,18600.0
2010-11-09 12:40:00,35.36,35.39,35.32,35.32,11800.0,35.36,35.39,35.32,35.32,11800.0
2010-11-09 12:50:00,35.33,35.38,35.28,35.35,61500.0,35.33,35.38,35.28,35.35,61500.0
2010-11-09 13:00:00,35.35,35.44,35.35,35.44,11300.0,35.35,35.44,35.35,35.44,11300.0
2010-11-09 13:10:00,35.43,35.48,35.38,35.39,22500.0,35.43,35.48,35.38,35.39,22500.0
2010-11-09 13:20:00,35.37,35.38,35.28,35.31,20000.0,35.37,35.38,35.28,35.31,20000.0
2010-11-09 13:30:00,35.31,35.36,35.21,35.23,30500.0,35.31,35.36,35.21,35.23,30500.0
2010-11-09 13:40:00,35.23,35.29,35.17,35.24,31500.0,35.23,35.29,35.17,35.24,31500.0
2010-11-09 13:50:00,35.24,35.36,35.23,35.32,32300.0,35.24,35.36,35.23,35.32,32300.0
2010-11-09 14:00:00,35.33,35.39,35.33,35.38,18500.0,35.33,35.39,35.33,35.38,18500.0
2010-11-09 14:10:00,35.37,35.45,35.35,35.39,24600.0,35.37,35.45,35.35,35.39,24600.0
2010-11-09 14:20:00,35.4,35.41,35.34,35.36,28700.0,35.4,35.41,35.34,35.36,28700.0
2010-11-09 14:30:00,35.36,35.43,35.36,35.42,12600.0,35.36,35.43,35.36,35.42,12600.0
2010-11-09 14:40:00,35.41,35.47,35.41,35.46,19000.0,35.41,35.47,35.41,35.46,19000.0
2010-11-09 14:50:00,35.46,35.48,35.42,35.44,27100.0,35.46,35.48,35.42,35.44,27100.0
2010-11-09 15:00:00,35.43,35.44,35.36,35.37,44700.0,35.43,35.44,35.36,35.37,44700.0
2010-11-09 15:10:00,35.37,35.38,35.31,35.37,36400.0,35.37,35.38,35.31,35.37,36400.0
2010-11-09 15:20:00,35.37,35.37,35.25,35.32,44400.0,35.37,35.37,35.25,35.32,44400.0
2010-11-09 15:30:00,35.31,35.34,35.17,35.2,52600.0,35.31,35.34,35.17,35.2,52600.0
2010-11-09 15:40:00,35.21,35.24,35.03,35.07,103900.0,35.21,35.24,35.03,35.07,103900.0
2010-11-09 15:50:00,35.07,35.3,35.07,35.3,186200.0,35.07,35.3,35.07,35.3,186200.0
2010-11-10 09:30:00,35.34,35.48,35.18,35.31,36900.0,35.34,35.48,35.18,35.31,36900.0
2010-11-10 09:40:00,35.31,35.38,35.18,35.29,22000.0,35.31,35.38,35.18,35.29,22000.0
2010-11-10 09:50:00,35.24,35.24,35.06,35.22,16600.0,35.24,35.24,35.06,35.22,16600.0
2010-11-10 10:00:00,35.22,35.35,35.17,35.27,27900.0,35.22,35.35,35.17,35.27,27900.0
2010-11-10 10:10:00,35.25,35.33,35.25,35.28,21000.0,35.25,35.33,35.25,35.28,21000.0
2010-11-10 10:20:00,35.27,35.3,35.16,35.17,18200.0,35.27,35.3,35.16,35.17,18200.0
2010-11-10 10:30:00,35.17,35.33,35.12,35.31,45300.0,35.17,35.33,35.12,35.31,45300.0
2010-11-10 10:40:00,35.31,35.36,35.19,35.2,43600.0,35.31,35.36,35.19,35.2,43600.0
2010-11-10 10:50:00,35.21,35.34,35.15,35.34,27600.0,35.21,35.34,35.15,35.34,27600.0
2010-11-10 11:00:00,35.34,35.38,35.25,35.29,23900.0,35.34,35.38,35.25,35.29,23900.0
2010-11-10 11:10:00,35.28,35.4,35.26,35.37,27300.0,35.28,35.4,35.26,35.37,27300.0
2010-11-10 11:20:00,35.39,35.46,35.36,35.45,31400.0,35.39,35.46,35.36,35.45,31400.0
2010-11-10 11:30:00,35.46,35.51,35.43,35.47,30100.0,35.46,35.51,35.43,35.47,30100.0
2010-11-10 11:40:00,35.47,35.53,35.43,35.52,15500.0,35.47,35.53,35.43,35.52,15500.0
2010-11-10 11:50:00,35.53,35.63,35.53,35.59,17100.0,35.53,35.63,35.53,35.59,17100.0
2010-11-10 12:00:00,35.59,35.68,35.59,35.59,16500.0,35.59,35.68,35.59,35.59,16500.0
2010-11-10 12:10:00,35.58,35.61,35.55,35.55,12400.0,35.58,35.61,35.55,35.55,12400.0
2010-11-10 12:20:00,35.54,35.56,35.49,35.53,20100.0,35.54,35.56,35.49,35.53,20100.0
2010-11-10 12:30:00,35.53,35.58,35.49,35.51,18900.0,35.53,35.58,35.49,35.51,18900.0
2010-11-10 12:40:00,35.5,35.5,35.44,35.49,13800.0,35.5,35.5,35.44,35.49,13800.0
2010-11-10 12:50:00,35.49,35.55,35.48,35.5,14800.0,35.49,35.55,35.48,35.5,14800.0
2010-11-10 13:00:00,35.49,35.52,35.33,35.52,46500.0,35.49,35.52,35.33,35.52,46500.0
2010-11-10 13:10:00,35.5,35.61,35.46,35.6,20500.0,35.5,35.61,35.46,35.6,20500.0
2010-11-10 13:20:00,35.61,35.64,35.57,35.62,29000.0,35.61,35.64,35.57,35.62,29000.0
2010-11-10 13:30:00,35.62,35.66,35.59,35.59,20600.0,35.62,35.66,35.59,35.59,20600.0
2010-11-10 13:40:00,35.58,35.65,35.54,35.65,61800.0,35.58,35.65,35.54,35.65,61800.0
2010-11-10 13:50:00,35.65,35.69,35.6,35.62,13800.0,35.65,35.69,35.6,35.62,13800.0
2010-11-10 14:00:00,35.62,35.75,35.62,35.73,38700.0,35.62,35.75,35.62,35.73,38700.0
2010-11-10 14:10:00,35.73,35.73,35.67,35.71,24000.0,35.73,35.73,35.67,35.71,24000.0
2010-11-10 14:20:00,35.71,35.76,35.64,35.75,54300.0,35.71,35.76,35.64,35.75,54300.0
2010-11-10 14:30:00,35.75,35.8,35.73,35.8,52700.0,35.75,35.8,35.73,35.8,52700.0
2010-11-10 14:40:00,35.8,35.85,35.77,35.8,47200.0,35.8,35.85,35.77,35.8,47200.0
2010-11-10 14:50:00,35.8,35.85,35.8,35.84,48600.0,35.8,35.85,35.8,35.84,48600.0
2010-11-10 15:00:00,35.84,35.9,35.77,35.79,74300.0,35.84,35.9,35.77,35.79,74300.0
2010-11-10 15:10:00,35.78,35.85,35.77,35.84,93500.0,35.78,35.85,35.77,35.84,93500.0
2010-11-10 15:20:00,35.84,35.89,35.81,35.81,48200.0,35.84,35.89,35.81,35.81,48200.0
2010-11-10 15:30:00,35.81,35.86,35.78,35.79,56100.0,35.81,35.86,35.78,35.79,56100.0
2010-11-10 15:40:00,35.79,35.88,35.78,35.85,70800.0,35.79,35.88,35.78,35.85,70800.0
2010-11-10 15:50:00,35.85,35.89,35.85,35.86,93100.0,35.85,35.89,35.85,35.86,93100.0
2010-11-11 09:30:00,35.68,35.71,35.29,35.45,143700.0,35.68,35.71,35.29,35.45,143700.0
2010-11-11 09:40:00,35.45,35.68,35.32,35.54,90700.0,35.45,35.68,35.32,35.54,90700.0
2010-11-11 09:50:00,35.54,35.79,35.48,35.76,93200.0,35.54,35.79,35.48,35.76,93200.0
2010-11-11 10:00:00,35.74,36.04,35.61,36.04,119600.0,35.74,36.04,35.61,36.04,119600.0
2010-11-11 10:10:00,36.04,36.32,35.98,36.29,288900.0,36.04,36.32,35.98,36.29,288900.0
2010-11-11 10:20:00,36.3,36.3,36.11,36.13,105500.0,36.3,36.3,36.11,36.13,105500.0
2010-11-11 10:30:00,36.13,36.13,35.93,35.94,128500.0,36.13,36.13,35.93,35.94,128500.0
2010-11-11 10:40:00,35.93,36.1,35.88,36.0,81600.0,35.93,36.1,35.88,36.0,81600.0
2010-11-11 10:50:00,36.0,36.15,35.97,36.13,43900.0,36.0,36.15,35.97,36.13,43900.0
2010-11-11 11:00:00,36.13,36.13,35.98,35.99,45900.0,36.13,36.13,35.98,35.99,45900.0
2010-11-11 11:10:00,35.99,36.13,35.98,36.13,42600.0,35.99,36.13,35.98,36.13,42600.0
2010-11-11 11:20:00,36.12,36.15,36.09,36.14,86600.0,36.12,36.15,36.09,36.14,86600.0
2010-11-11 11:30:00,36.13,36.22,36.12,36.22,67600.0,36.13,36.22,36.12,36.22,67600.0
2010-11-11 11:40:00,36.22,36.44,36.22,36.4,101600.0,36.22,36.44,36.22,36.4,101600.0
2010-11-11 11:50:00,36.4,36.4,36.29,36.36,47600.0,36.4,36.4,36.29,36.36,47600.0
2010-11-11 12:00:00,36.35,36.39,36.17,36.17,91400.0,36.35,36.39,36.17,36.17,91400.0
2010-11-11 12:10:00,36.16,36.3,36.16,36.16,72900.0,36.16,36.3,36.16,36.16,72900.0
2010-11-11 12:20:00,36.16,36.19,36.09,36.12,50800.0,36.16,36.19,36.09,36.12,50800.0
2010-11-11 12:30:00,36.12,36.15,36.05,36.1,77600.0,36.12,36.15,36.05,36.1,77600.0
2010-11-11 12:40:00,36.09,36.13,36.08,36.11,40200.0,36.09,36.13,36.08,36.11,40200.0
2010-11-11 12:50:00,36.12,36.13,36.06,36.1,35000.0,36.12,36.13,36.06,36.1,35000.0
2010-11-11 13:00:00,36.1,36.1,35.95,36.01,239300.0,36.1,36.1,35.95,36.01,239300.0
2010-11-11 13:10:00,36.0,36.03,35.95,35.99,54100.0,36.0,36.03,35.95,35.99,54100.0
2010-11-11 13:20:00,35.99,36.01,35.96,36.0,48700.0,35.99,36.01,35.96,36.0,48700.0
2010-11-11 13:30:00,36.01,36.13,36.01,36.13,26400.0,36.01,36.13,36.01,36.13,26400.0
2010-11-11 13:40:00,36.14,36.25,36.14,36.22,33100.0,36.14,36.25,36.14,36.22,33100.0
2010-11-11 13:50:00,36.23,36.3,36.21,36.29,33400.0,36.23,36.3,36.21,36.29,33400.0
2010-11-11 14:00:00,36.28,36.28,36.22,36.25,18900.0,36.28,36.28,36.22,36.25,18900.0
2010-11-11 14:10:00,36.25,36.3,36.24,36.29,34300.0,36.25,36.3,36.24,36.29,34300.0
2010-11-11 14:20:00,36.3,36.31,36.21,36.25,31200.0,36.3,36.31,36.21,36.25,31200.0
2010-11-11 14:30:00,36.26,36.39,36.26,36.3,49500.0,36.26,36.39,36.26,36.3,49500.0
2010-11-11 14:40:00,36.29,36.36,36.27,36.32,40500.0,36.29,36.36,36.27,36.32,40500.0
2010-11-11 14:50:00,36.31,36.32,36.22,36.23,50300.0,36.31,36.32,36.22,36.23,50300.0
2010-11-11 15:00:00,36.23,36.29,36.18,36.27,62600.0,36.23,36.29,36.18,36.27,62600.0
2010-11-11 15:10:00,36.27,36.34,36.25,36.31,76500.0,36.27,36.34,36.25,36.31,76500.0
2010-11-11 15:20:00,36.32,36.33,36.24,36.31,65100.0,36.32,36.33,36.24,36.31,65100.0
2010-11-11 15:30:00,36.32,36.32,36.17,36.22,87000.0,36.32,36.32,36.17,36.22,87000.0
2010-11-11 15:40:00,36.21,36.24,36.15,36.21,130000.0,36.21,36.24,36.15,36.21,130000.0
2010-11-11 15:50:00,36.22,36.33,36.18,36.28,197400.0,36.22,36.33,36.18,36.28,197400.0
2010-11-12 09:30:00,35.9,36.06,35.59,35.69,84400.0,35.9,36.06,35.59,35.69,84400.0
2010-11-12 09:40:00,35.7,35.91,35.7,35.83,93600.0,35.7,35.91,35.7,35.83,93600.0
2010-11-12 09:50:00,35.85,35.89,35.74,35.82,106900.0,35.85,35.89,35.74,35.82,106900.0
2010-11-12 10:00:00,35.82,35.86,35.74,35.75,102700.0,35.82,35.86,35.74,35.75,102700.0
2010-11-12 10:10:00,35.76,35.83,35.68,35.79,227700.0,35.76,35.83,35.68,35.79,227700.0
2010-11-12 10:20:00,35.77,35.81,35.65,35.65,69200.0,35.77,35.81,35.65,35.65,69200.0
2010-11-12 10:30:00,35.65,35.77,35.56,35.65,85500.0,35.65,35.77,35.56,35.65,85500.0
2010-11-12 10:40:00,35.66,35.7,35.56,35.63,75100.0,35.66,35.7,35.56,35.63,75100.0
2010-11-12 10:50:00,35.63,35.63,35.48,35.53,61700.0,35.63,35.63,35.48,35.53,61700.0
2010-11-12 11:00:00,35.53,35.55,35.39,35.46,106100.0,35.53,35.55,35.39,35.46,106100.0
2010-11-12 11:10:00,35.45,35.51,35.39,35.51,67000.0,35.45,35.51,35.39,35.51,67000.0
2010-11-12 11:20:00,35.51,35.64,35.5,35.61,49100.0,35.51,35.64,35.5,35.61,49100.0
2010-11-12 11:30:00,35.59,35.6,35.4,35.41,48000.0,35.59,35.6,35.4,35.41,48000.0
2010-11-12 11:40:00,35.41,35.44,35.33,35.34,33200.0,35.41,35.44,35.33,35.34,33200.0
2010-11-12 11:50:00,35.33,35.33,35.21,35.24,46500.0,35.33,35.33,35.21,35.24,46500.0
2010-11-12 12:00:00,35.23,35.25,35.14,35.16,39900.0,35.23,35.25,35.14,35.16,39900.0
2010-11-12 12:10:00,35.17,35.18,35.04,35.05,41800.0,35.17,35.18,35.04,35.05,41800.0
2010-11-12 12:20:00,35.06,35.11,34.99,34.99,61900.0,35.06,35.11,34.99,34.99,61900.0
2010-11-12 12:30:00,34.98,35.05,34.82,34.97,61500.0,34.98,35.05,34.82,34.97,61500.0
2010-11-12 12:40:00,34.97,34.97,34.84,34.86,37900.0,34.97,34.97,34.84,34.86,37900.0
2010-11-12 12:50:00,34.86,35.0,34.85,34.96,67700.0,34.86,35.0,34.85,34.96,67700.0
2010-11-12 13:00:00,34.96,34.97,34.87,34.95,37500.0,34.96,34.97,34.87,34.95,37500.0
2010-11-12 13:10:00,34.96,35.08,34.96,35.02,45100.0,34.96,35.08,34.96,35.02,45100.0
2010-11-12 13:20:00,35.02,35.08,34.98,35.03,28600.0,35.02,35.08,34.98,35.03,28600.0
2010-11-12 13:30:00,35.04,35.1,35.02,35.09,35900.0,35.04,35.1,35.02,35.09,35900.0
2010-11-12 13:40:00,35.08,35.11,34.99,35.06,56100.0,35.08,35.11,34.99,35.06,56100.0
2010-11-12 13:50:00,35.05,35.08,35.05,35.06,44400.0,35.05,35.08,35.05,35.06,44400.0
2010-11-12 14:00:00,35.06,35.06,34.95,35.0,64200.0,35.06,35.06,34.95,35.0,64200.0
2010-11-12 14:10:00,35.0,35.13,35.0,35.12,36800.0,35.0,35.13,35.0,35.12,36800.0
2010-11-12 14:20:00,35.12,35.14,35.02,35.04,36300.0,35.12,35.14,35.02,35.04,36300.0
2010-11-12 14:30:00,35.04,35.18,35.01,35.17,55900.0,35.04,35.18,35.01,35.17,55900.0
2010-11-12 14:40:00,35.17,35.26,35.11,35.26,53300.0,35.17,35.26,35.11,35.26,53300.0
2010-11-12 14:50:00,35.26,35.34,35.2,35.22,63000.0,35.26,35.34,35.2,35.22,63000.0
2010-11-12 15:00:00,35.21,35.46,35.21,35.4,127900.0,35.21,35.46,35.21,35.4,127900.0
2010-11-12 15:10:00,35.4,35.46,35.38,35.45,102900.0,35.4,35.46,35.38,35.45,102900.0
2010-11-12 15:20:00,35.46,35.5,35.33,35.36,149000.0,35.46,35.5,35.33,35.36,149000.0
2010-11-12 15:30:00,35.36,35.41,35.27,35.28,100700.0,35.36,35.41,35.27,35.28,100700.0
2010-11-12 15:40:00,35.29,35.31,35.24,35.29,165400.0,35.29,35.31,35.24,35.29,165400.0
2010-11-12 15:50:00,35.3,35.3,35.2,35.25,259000.0,35.3,35.3,35.2,35.25,259000.0
2010-11-15 09:30:00,35.36,35.89,35.22,35.57,78400.0,35.36,35.89,35.22,35.57,78400.0
2010-11-15 09:40:00,35.54,35.75,35.5,35.57,62000.0,35.54,35.75,35.5,35.57,62000.0
2010-11-15 09:50:00,35.58,35.77,35.53,35.54,73300.0,35.58,35.77,35.53,35.54,73300.0
2010-11-15 10:00:00,35.51,35.55,35.31,35.33,66000.0,35.51,35.55,35.31,35.33,66000.0
2010-11-15 10:10:00,35.33,35.35,35.15,35.23,114200.0,35.33,35.35,35.15,35.23,114200.0
2010-11-15 10:20:00,35.23,35.34,35.19,35.24,71900.0,35.23,35.34,35.19,35.24,71900.0
2010-11-15 10:30:00,35.24,35.39,35.24,35.35,72900.0,35.24,35.39,35.24,35.35,72900.0
2010-11-15 10:40:00,35.35,35.35,35.25,35.29,41700.0,35.35,35.35,35.25,35.29,41700.0
2010-11-15 10:50:00,35.29,35.43,35.26,35.43,57500.0,35.29,35.43,35.26,35.43,57500.0
2010-11-15 11:00:00,35.43,35.47,35.24,35.31,42200.0,35.43,35.47,35.24,35.31,42200.0
2010-11-15 11:10:00,35.31,35.45,35.31,35.43,29200.0,35.31,35.45,35.31,35.43,29200.0
2010-11-15 11:20:00,35.43,35.44,35.38,35.39,18700.0,35.43,35.44,35.38,35.39,18700.0
2010-11-15 11:30:00,35.39,35.5,35.37,35.48,25700.0,35.39,35.5,35.37,35.48,25700.0
2010-11-15 11:40:00,35.47,35.63,35.46,35.6,27300.0,35.47,35.63,35.46,35.6,27300.0
2010-11-15 11:50:00,35.58,35.65,35.55,35.64,19600.0,35.58,35.65,35.55,35.64,19600.0
2010-11-15 12:00:00,35.64,35.68,35.53,35.53,31200.0,35.64,35.68,35.53,35.53,31200.0
2010-11-15 12:10:00,35.51,35.51,35.44,35.5,32100.0,35.51,35.51,35.44,35.5,32100.0
2010-11-15 12:20:00,35.49,35.51,35.4,35.45,69300.0,35.49,35.51,35.4,35.45,69300.0
2010-11-15 12:30:00,35.44,35.45,35.4,35.45,14100.0,35.44,35.45,35.4,35.45,14100.0
2010-11-15 12:40:00,35.45,35.46,35.42,35.43,16300.0,35.45,35.46,35.42,35.43,16300.0
2010-11-15 12:50:00,35.44,35.49,35.44,35.44,18400.0,35.44,35.49,35.44,35.44,18400.0
2010-11-15 13:00:00,35.44,35.45,35.42,35.43,18300.0,35.44,35.45,35.42,35.43,18300.0
2010-11-15 13:10:00,35.43,35.44,35.38,35.4,29600.0,35.43,35.44,35.38,35.4,29600.0
2010-11-15 13:20:00,35.4,35.51,35.38,35.45,116800.0,35.4,35.51,35.38,35.45,116800.0
2010-11-15 13:30:00,35.46,35.47,35.39,35.39,15900.0,35.46,35.47,35.39,35.39,15900.0
2010-11-15 13:40:00,35.4,35.47,35.4,35.46,23100.0,35.4,35.47,35.4,35.46,23100.0
2010-11-15 13:50:00,35.45,35.46,35.41,35.41,18100.0,35.45,35.46,35.41,35.41,18100.0
2010-11-15 14:00:00,35.41,35.42,35.3,35.31,271300.0,35.41,35.42,35.3,35.31,271300.0
2010-11-15 14:10:00,35.3,35.31,35.17,35.18,102000.0,35.3,35.31,35.17,35.18,102000.0
2010-11-15 14:20:00,35.18,35.19,35.14,35.14,79000.0,35.18,35.19,35.14,35.14,79000.0
2010-11-15 14:30:00,35.15,35.16,35.08,35.12,56200.0,35.15,35.16,35.08,35.12,56200.0
2010-11-15 14:40:00,35.13,35.24,35.12,35.22,54900.0,35.13,35.24,35.12,35.22,54900.0
2010-11-15 14:50:00,35.23,35.29,35.22,35.26,86800.0,35.23,35.29,35.22,35.26,86800.0
2010-11-15 15:00:00,35.26,35.27,35.18,35.24,129300.0,35.26,35.27,35.18,35.24,129300.0
2010-11-15 15:10:00,35.24,35.26,35.09,35.19,174100.0,35.24,35.26,35.09,35.19,174100.0
2010-11-15 15:20:00,35.19,35.19,35.1,35.18,90500.0,35.19,35.19,35.1,35.18,90500.0
2010-11-15 15:30:00,35.18,35.23,35.13,35.23,108900.0,35.18,35.23,35.13,35.23,108900.0
2010-11-15 15:40:00,35.23,35.25,35.18,35.23,153500.0,35.23,35.25,35.18,35.23,153500.0
2010-11-15 15:50:00,35.23,35.24,35.12,35.12,292400.0,35.23,35.24,35.12,35.12,292400.0
2010-11-16 09:30:00,35.39,35.8,35.2,35.35,169800.0,35.39,35.8,35.2,35.35,169800.0
2010-11-16 09:40:00,35.35,35.37,35.19,35.27,166100.0,35.35,35.37,35.19,35.27,166100.0
2010-11-16 09:50:00,35.27,35.35,35.21,35.24,93800.0,35.27,35.35,35.21,35.24,93800.0
2010-11-16 10:00:00,35.23,35.37,35.22,35.3,93100.0,35.23,35.37,35.22,35.3,93100.0
2010-11-16 10:10:00,35.31,35.52,35.31,35.42,84700.0,35.31,35.52,35.31,35.42,84700.0
2010-11-16 10:20:00,35.4,35.42,35.25,35.3,74900.0,35.4,35.42,35.25,35.3,74900.0
2010-11-16 10:30:00,35.3,35.3,34.99,35.08,108600.0,35.3,35.3,34.99,35.08,108600.0
2010-11-16 10:40:00,35.07,35.15,35.0,35.04,57400.0,35.07,35.15,35.0,35.04,57400.0
2010-11-16 10:50:00,35.05,35.06,34.88,35.0,100400.0,35.05,35.06,34.88,35.0,100400.0
2010-11-16 11:00:00,35.0,35.03,34.65,34.65,86300.0,35.0,35.03,34.65,34.65,86300.0
2010-11-16 11:10:00,34.65,34.81,34.58,34.71,134800.0,34.65,34.81,34.58,34.71,134800.0
2010-11-16 11:20:00,34.7,34.85,34.67,34.82,46500.0,34.7,34.85,34.67,34.82,46500.0
2010-11-16 11:30:00,34.82,34.94,34.82,34.89,58200.0,34.82,34.94,34.82,34.89,58200.0
2010-11-16 11:40:00,34.89,34.9,34.63,34.84,104900.0,34.89,34.9,34.63,34.84,104900.0
2010-11-16 11:50:00,34.84,34.95,34.81,34.9,104500.0,34.84,34.95,34.81,34.9,104500.0
2010-11-16 12:00:00,34.9,34.95,34.82,34.85,53300.0,34.9,34.95,34.82,34.85,53300.0
2010-11-16 12:10:00,34.85,34.91,34.72,34.85,90900.0,34.85,34.91,34.72,34.85,90900.0
2010-11-16 12:20:00,34.84,34.86,34.77,34.84,32300.0,34.84,34.86,34.77,34.84,32300.0
2010-11-16 12:30:00,34.83,34.84,34.73,34.8,36400.0,34.83,34.84,34.73,34.8,36400.0
2010-11-16 12:40:00,34.81,34.81,34.64,34.65,74400.0,34.81,34.81,34.64,34.65,74400.0
2010-11-16 12:50:00,34.66,34.85,34.65,34.83,50900.0,34.66,34.85,34.65,34.83,50900.0
2010-11-16 13:00:00,34.83,34.85,34.76,34.79,39100.0,34.83,34.85,34.76,34.79,39100.0
2010-11-16 13:10:00,34.8,34.81,34.7,34.78,137400.0,34.8,34.81,34.7,34.78,137400.0
2010-11-16 13:20:00,34.76,34.83,34.74,34.79,48100.0,34.76,34.83,34.74,34.79,48100.0
2010-11-16 13:30:00,34.78,34.8,34.74,34.79,49000.0,34.78,34.8,34.74,34.79,49000.0
2010-11-16 13:40:00,34.79,34.8,34.69,34.72,47000.0,34.79,34.8,34.69,34.72,47000.0
2010-11-16 13:50:00,34.73,34.79,34.68,34.68,91700.0,34.73,34.79,34.68,34.68,91700.0
2010-11-16 14:00:00,34.68,34.69,34.58,34.65,76900.0,34.68,34.69,34.58,34.65,76900.0
2010-11-16 14:10:00,34.63,34.7,34.6,34.6,63600.0,34.63,34.7,34.6,34.6,63600.0
2010-11-16 14:20:00,34.6,34.68,34.5,34.53,86200.0,34.6,34.68,34.5,34.53,86200.0
2010-11-16 14:30:00,34.53,34.58,34.43,34.43,77600.0,34.53,34.58,34.43,34.43,77600.0
2010-11-16 14:40:00,34.44,34.51,34.39,34.49,44000.0,34.44,34.51,34.39,34.49,44000.0
2010-11-16 14:50:00,34.49,34.6,34.48,34.57,65500.0,34.49,34.6,34.48,34.57,65500.0
2010-11-16 15:00:00,34.57,34.62,34.55,34.56,72400.0,34.57,34.62,34.55,34.56,72400.0
2010-11-16 15:10:00,34.56,34.56,34.37,34.43,85100.0,34.56,34.56,34.37,34.43,85100.0
2010-11-16 15:20:00,34.43,34.53,34.4,34.45,67400.0,34.43,34.53,34.4,34.45,67400.0
2010-11-16 15:30:00,34.44,34.5,34.39,34.43,120100.0,34.44,34.5,34.39,34.43,120100.0
2010-11-16 15:40:00,34.44,34.54,34.44,34.5,121300.0,34.44,34.54,34.44,34.5,121300.0
2010-11-16 15:50:00,34.49,34.58,34.46,34.51,201800.0,34.49,34.58,34.46,34.51,201800.0
2010-11-17 09:30:00,34.7,34.93,34.57,34.81,57100.0,34.7,34.93,34.57,34.81,57100.0
2010-11-17 09:40:00,34.82,34.93,34.42,34.49,79400.0,34.82,34.93,34.42,34.49,79400.0
2010-11-17 09:50:00,34.5,34.54,34.34,34.5,89000.0,34.5,34.54,34.34,34.5,89000.0
2010-11-17 10:00:00,34.5,34.89,34.5,34.88,58900.0,34.5,34.89,34.5,34.88,58900.0
2010-11-17 10:10:00,34.87,34.98,34.87,34.97,83600.0,34.87,34.98,34.87,34.97,83600.0
2010-11-17 10:20:00,34.98,35.06,34.95,35.04,40600.0,34.98,35.06,34.95,35.04,40600.0
2010-11-17 10:30:00,35.05,35.11,34.75,34.78,84800.0,35.05,35.11,34.75,34.78,84800.0
2010-11-17 10:40:00,34.78,34.87,34.73,34.82,33900.0,34.78,34.87,34.73,34.82,33900.0
2010-11-17 10:50:00,34.83,34.87,34.77,34.8,39500.0,34.83,34.87,34.77,34.8,39500.0
2010-11-17 11:00:00,34.79,34.82,34.7,34.77,18900.0,34.79,34.82,34.7,34.77,18900.0
2010-11-17 11:10:00,34.77,34.88,34.71,34.88,24900.0,34.77,34.88,34.71,34.88,24900.0
2010-11-17 11:20:00,34.86,34.92,34.81,34.89,19000.0,34.86,34.92,34.81,34.89,19000.0
2010-11-17 11:30:00,34.89,34.97,34.87,34.97,50000.0,34.89,34.97,34.87,34.97,50000.0
2010-11-17 11:40:00,34.97,35.03,34.93,34.96,50900.0,34.97,35.03,34.93,34.96,50900.0
2010-11-17 11:50:00,34.94,35.09,34.94,35.06,41300.0,34.94,35.09,34.94,35.06,41300.0
2010-11-17 12:00:00,35.05,35.06,34.99,35.03,33200.0,35.05,35.06,34.99,35.03,33200.0
2010-11-17 12:10:00,35.03,35.08,34.93,34.94,39200.0,35.03,35.08,34.93,34.94,39200.0
2010-11-17 12:20:00,34.93,34.93,34.82,34.87,52800.0,34.93,34.93,34.82,34.87,52800.0
2010-11-17 12:30:00,34.85,34.96,34.83,34.94,25000.0,34.85,34.96,34.83,34.94,25000.0
2010-11-17 12:40:00,34.94,35.04,34.92,35.04,27000.0,34.94,35.04,34.92,35.04,27000.0
2010-11-17 12:50:00,35.04,35.07,35.02,35.04,12200.0,35.04,35.07,35.02,35.04,12200.0
2010-11-17 13:00:00,35.04,35.08,35.0,35.08,30000.0,35.04,35.08,35.0,35.08,30000.0
2010-11-17 13:10:00,35.08,35.13,35.08,35.12,29800.0,35.08,35.13,35.08,35.12,29800.0
2010-11-17 13:20:00,35.11,35.17,35.1,35.17,36400.0,35.11,35.17,35.1,35.17,36400.0
2010-11-17 13:30:00,35.18,35.27,35.14,35.23,39700.0,35.18,35.27,35.14,35.23,39700.0
2010-11-17 13:40:00,35.22,35.32,35.18,35.24,122800.0,35.22,35.32,35.18,35.24,122800.0
2010-11-17 13:50:00,35.23,35.27,35.2,35.21,37600.0,35.23,35.27,35.2,35.21,37600.0
2010-11-17 14:00:00,35.21,35.25,35.2,35.25,62300.0,35.21,35.25,35.2,35.25,62300.0
2010-11-17 14:10:00,35.24,35.26,35.2,35.22,38500.0,35.24,35.26,35.2,35.22,38500.0
2010-11-17 14:20:00,35.21,35.29,35.19,35.25,56900.0,35.21,35.29,35.19,35.25,56900.0
2010-11-17 14:30:00,35.25,35.27,35.23,35.24,25900.0,35.25,35.27,35.23,35.24,25900.0
2010-11-17 14:40:00,35.24,35.25,35.2,35.2,30000.0,35.24,35.25,35.2,35.2,30000.0
2010-11-17 14:50:00,35.2,35.24,35.2,35.2,85600.0,35.2,35.24,35.2,35.2,85600.0
2010-11-17 15:00:00,35.2,35.22,35.07,35.07,120500.0,35.2,35.22,35.07,35.07,120500.0
2010-11-17 15:10:00,35.07,35.25,35.04,35.21,181300.0,35.07,35.25,35.04,35.21,181300.0
2010-11-17 15:20:00,35.21,35.23,35.01,35.04,469000.0,35.21,35.23,35.01,35.04,469000.0
2010-11-17 15:30:00,35.05,35.29,35.04,35.21,135300.0,35.05,35.29,35.04,35.21,135300.0
2010-11-17 15:40:00,35.21,35.28,35.11,35.26,121000.0,35.21,35.28,35.11,35.26,121000.0
2010-11-17 15:50:00,35.26,35.3,35.23,35.29,244200.0,35.26,35.3,35.23,35.29,244200.0
2010-11-18 09:30:00,35.78,36.09,35.47,35.91,91700.0,35.78,36.09,35.47,35.91,91700.0
2010-11-18 09:40:00,35.91,36.35,35.82,36.3,109000.0,35.91,36.35,35.82,36.3,109000.0
2010-11-18 09:50:00,36.29,36.37,36.1,36.18,104000.0,36.29,36.37,36.1,36.18,104000.0
2010-11-18 10:00:00,36.16,36.4,36.1,36.29,146000.0,36.16,36.4,36.1,36.29,146000.0
2010-11-18 10:10:00,36.29,36.51,36.16,36.24,180600.0,36.29,36.51,36.16,36.24,180600.0
2010-11-18 10:20:00,36.24,36.49,36.12,36.43,64400.0,36.24,36.49,36.12,36.43,64400.0
2010-11-18 10:30:00,36.42,36.5,36.36,36.46,56600.0,36.42,36.5,36.36,36.46,56600.0
2010-11-18 10:40:00,36.47,36.47,36.32,36.35,56100.0,36.47,36.47,36.32,36.35,56100.0
2010-11-18 10:50:00,36.35,36.39,36.3,36.37,26900.0,36.35,36.39,36.3,36.37,26900.0
2010-11-18 11:00:00,36.38,36.39,36.17,36.17,57100.0,36.38,36.39,36.17,36.17,57100.0
2010-11-18 11:10:00,36.16,36.23,36.04,36.05,70100.0,36.16,36.23,36.04,36.05,70100.0
2010-11-18 11:20:00,36.05,36.07,35.93,35.99,87100.0,36.05,36.07,35.93,35.99,87100.0
2010-11-18 11:30:00,35.99,36.21,35.98,36.21,45000.0,35.99,36.21,35.98,36.21,45000.0
2010-11-18 11:40:00,36.2,36.28,36.19,36.22,31700.0,36.2,36.28,36.19,36.22,31700.0
2010-11-18 11:50:00,36.22,36.34,36.22,36.34,30400.0,36.22,36.34,36.22,36.34,30400.0
2010-11-18 12:00:00,36.34,36.45,36.32,36.38,30100.0,36.34,36.45,36.32,36.38,30100.0
2010-11-18 12:10:00,36.4,36.42,36.33,36.39,37500.0,36.4,36.42,36.33,36.39,37500.0
2010-11-18 12:20:00,36.39,36.49,36.39,36.45,46800.0,36.39,36.49,36.39,36.45,46800.0
2010-11-18 12:30:00,36.45,36.45,36.33,36.36,79500.0,36.45,36.45,36.33,36.36,79500.0
2010-11-18 12:40:00,36.35,36.41,36.31,36.31,45500.0,36.35,36.41,36.31,36.31,45500.0
2010-11-18 12:50:00,36.32,36.34,36.26,36.34,110900.0,36.32,36.34,36.26,36.34,110900.0
2010-11-18 13:00:00,36.33,36.35,36.31,36.31,43800.0,36.33,36.35,36.31,36.31,43800.0
2010-11-18 13:10:00,36.31,36.35,36.3,36.33,45000.0,36.31,36.35,36.3,36.33,45000.0
2010-11-18 13:20:00,36.33,36.36,36.31,36.34,56700.0,36.33,36.36,36.31,36.34,56700.0
2010-11-18 13:30:00,36.33,36.39,36.3,36.34,57300.0,36.33,36.39,36.3,36.34,57300.0
2010-11-18 13:40:00,36.35,36.44,36.35,36.41,48500.0,36.35,36.44,36.35,36.41,48500.0
2010-11-18 13:50:00,36.4,36.43,36.38,36.41,35800.0,36.4,36.43,36.38,36.41,35800.0
2010-11-18 14:00:00,36.41,36.55,36.41,36.53,158100.0,36.41,36.55,36.41,36.53,158100.0
2010-11-18 14:10:00,36.53,36.56,36.5,36.54,130900.0,36.53,36.56,36.5,36.54,130900.0
2010-11-18 14:20:00,36.53,36.54,36.41,36.47,95900.0,36.53,36.54,36.41,36.47,95900.0
2010-11-18 14:30:00,36.47,36.52,36.43,36.47,107100.0,36.47,36.52,36.43,36.47,107100.0
2010-11-18 14:40:00,36.47,36.6,36.46,36.6,130000.0,36.47,36.6,36.46,36.6,130000.0
2010-11-18 14:50:00,36.6,36.64,36.58,36.6,117300.0,36.6,36.64,36.58,36.6,117300.0
2010-11-18 15:00:00,36.6,36.61,36.53,36.54,159100.0,36.6,36.61,36.53,36.54,159100.0
2010-11-18 15:10:00,36.55,36.55,36.42,36.48,182600.0,36.55,36.55,36.42,36.48,182600.0
2010-11-18 15:20:00,36.48,36.58,36.44,36.47,147000.0,36.48,36.58,36.44,36.47,147000.0
2010-11-18 15:30:00,36.47,36.48,36.37,36.43,270500.0,36.47,36.48,36.37,36.43,270500.0
2010-11-18 15:40:00,36.43,36.45,36.25,36.27,254000.0,36.43,36.45,36.25,36.27,254000.0
2010-11-18 15:50:00,36.27,36.31,36.15,36.25,486700.0,36.27,36.31,36.15,36.25,486700.0
2010-11-19 09:30:00,34.6,35.44,34.5,34.84,924900.0,34.6,35.44,34.5,34.84,924900.0
2010-11-19 09:40:00,34.84,34.94,34.6,34.83,321700.0,34.84,34.94,34.6,34.83,321700.0
2010-11-19 09:50:00,34.84,35.17,34.76,34.94,494600.0,34.84,35.17,34.76,34.94,494600.0
2010-11-19 10:00:00,34.94,35.1,34.84,34.85,358200.0,34.94,35.1,34.84,34.85,358200.0
2010-11-19 10:10:00,34.84,35.14,34.84,34.95,172600.0,34.84,35.14,34.84,34.95,172600.0
2010-11-19 10:20:00,34.96,35.02,34.91,34.92,250500.0,34.96,35.02,34.91,34.92,250500.0
2010-11-19 10:30:00,34.93,34.93,34.72,34.83,298400.0,34.93,34.93,34.72,34.83,298400.0
2010-11-19 10:40:00,34.83,35.01,34.83,34.98,132100.0,34.83,35.01,34.83,34.98,132100.0
2010-11-19 10:50:00,34.97,35.02,34.93,34.96,93800.0,34.97,35.02,34.93,34.96,93800.0
2010-11-19 11:00:00,34.95,35.03,34.91,35.03,146500.0,34.95,35.03,34.91,35.03,146500.0
2010-11-19 11:10:00,35.03,35.03,34.81,34.84,175700.0,35.03,35.03,34.81,34.84,175700.0
2010-11-19 11:20:00,34.84,34.95,34.79,34.9,138500.0,34.84,34.95,34.79,34.9,138500.0
2010-11-19 11:30:00,34.9,34.94,34.84,34.87,106800.0,34.9,34.94,34.84,34.87,106800.0
2010-11-19 11:40:00,34.88,35.0,34.88,34.9,56900.0,34.88,35.0,34.88,34.9,56900.0
2010-11-19 11:50:00,34.89,34.89,34.84,34.84,43700.0,34.89,34.89,34.84,34.84,43700.0
2010-11-19 12:00:00,34.85,34.92,34.85,34.91,53700.0,34.85,34.92,34.85,34.91,53700.0
2010-11-19 12:10:00,34.91,34.94,34.71,34.71,103000.0,34.91,34.94,34.71,34.71,103000.0
2010-11-19 12:20:00,34.71,34.76,34.66,34.68,83200.0,34.71,34.76,34.66,34.68,83200.0
2010-11-19 12:30:00,34.68,34.76,34.66,34.67,111600.0,34.68,34.76,34.66,34.67,111600.0
2010-11-19 12:40:00,34.68,34.75,34.67,34.7,123300.0,34.68,34.75,34.67,34.7,123300.0
2010-11-19 12:50:00,34.71,34.77,34.68,34.76,74200.0,34.71,34.77,34.68,34.76,74200.0
2010-11-19 13:00:00,34.75,34.87,34.75,34.8,110900.0,34.75,34.87,34.75,34.8,110900.0
2010-11-19 13:10:00,34.81,34.84,34.79,34.84,30000.0,34.81,34.84,34.79,34.84,30000.0
2010-11-19 13:20:00,34.84,34.84,34.71,34.72,170400.0,34.84,34.84,34.71,34.72,170400.0
2010-11-19 13:30:00,34.71,34.74,34.69,34.73,96200.0,34.71,34.74,34.69,34.73,96200.0
2010-11-19 13:40:00,34.72,34.76,34.7,34.74,49600.0,34.72,34.76,34.7,34.74,49600.0
2010-11-19 13:50:00,34.74,34.75,34.65,34.65,124800.0,34.74,34.75,34.65,34.65,124800.0
2010-11-19 14:00:00,34.65,34.67,34.57,34.59,161300.0,34.65,34.67,34.57,34.59,161300.0
2010-11-19 14:10:00,34.59,34.62,34.56,34.6,110800.0,34.59,34.62,34.56,34.6,110800.0
2010-11-19 14:20:00,34.59,34.61,34.54,34.54,83100.0,34.59,34.61,34.54,34.54,83100.0
2010-11-19 14:30:00,34.54,34.54,34.32,34.33,151000.0,34.54,34.54,34.32,34.33,151000.0
2010-11-19 14:40:00,34.33,34.33,34.11,34.2,387000.0,34.33,34.33,34.11,34.2,387000.0
2010-11-19 14:50:00,34.2,34.24,33.96,34.01,222500.0,34.2,34.24,33.96,34.01,222500.0
2010-11-19 15:00:00,34.02,34.2,34.02,34.1,220300.0,34.02,34.2,34.02,34.1,220300.0
2010-11-19 15:10:00,34.11,34.11,33.97,34.03,200300.0,34.11,34.11,33.97,34.03,200300.0
2010-11-19 15:20:00,34.03,34.1,33.85,33.87,250000.0,34.03,34.1,33.85,33.87,250000.0
2010-11-19 15:30:00,33.87,33.89,33.77,33.81,259100.0,33.87,33.89,33.77,33.81,259100.0
2010-11-19 15:40:00,33.81,33.82,33.65,33.77,396400.0,33.81,33.82,33.65,33.77,396400.0
2010-11-19 15:50:00,33.76,33.81,33.69,33.76,593000.0,33.76,33.81,33.69,33.76,593000.0
2010-11-22 09:30:00,33.62,33.7,33.2,33.45,186400.0,33.62,33.7,33.2,33.45,186400.0
2010-11-22 09:40:00,33.46,33.75,33.43,33.7,100800.0,33.46,33.75,33.43,33.7,100800.0
2010-11-22 09:50:00,33.68,34.17,33.68,34.0,126600.0,33.68,34.17,33.68,34.0,126600.0
2010-11-22 10:00:00,34.0,34.08,33.95,33.95,106400.0,34.0,34.08,33.95,33.95,106400.0
2010-11-22 10:10:00,33.95,34.04,33.84,34.02,85800.0,33.95,34.04,33.84,34.02,85800.0
2010-11-22 10:20:00,34.03,34.04,33.92,33.95,85500.0,34.03,34.04,33.92,33.95,85500.0
2010-11-22 10:30:00,33.94,33.94,33.8,33.87,89500.0,33.94,33.94,33.8,33.87,89500.0
2010-11-22 10:40:00,33.88,33.88,33.71,33.76,78300.0,33.88,33.88,33.71,33.76,78300.0
2010-11-22 10:50:00,33.75,33.97,33.75,33.86,51400.0,33.75,33.97,33.75,33.86,51400.0
2010-11-22 11:00:00,33.86,33.94,33.8,33.94,57200.0,33.86,33.94,33.8,33.94,57200.0
2010-11-22 11:10:00,33.93,34.17,33.91,34.12,87300.0,33.93,34.17,33.91,34.12,87300.0
2010-11-22 11:20:00,34.11,34.28,34.1,34.28,73700.0,34.11,34.28,34.1,34.28,73700.0
2010-11-22 11:30:00,34.27,34.34,34.24,34.32,95000.0,34.27,34.34,34.24,34.32,95000.0
2010-11-22 11:40:00,34.31,34.41,34.23,34.41,86100.0,34.31,34.41,34.23,34.41,86100.0
2010-11-22 11:50:00,34.41,34.5,34.35,34.41,74200.0,34.41,34.5,34.35,34.41,74200.0
2010-11-22 12:00:00,34.4,34.4,34.3,34.38,52300.0,34.4,34.4,34.3,34.38,52300.0
2010-11-22 12:10:00,34.38,34.54,34.37,34.53,102700.0,34.38,34.54,34.37,34.53,102700.0
2010-11-22 12:20:00,34.53,34.56,34.27,34.28,104300.0,34.53,34.56,34.27,34.28,104300.0
2010-11-22 12:30:00,34.26,34.36,34.18,34.33,97800.0,34.26,34.36,34.18,34.33,97800.0
2010-11-22 12:40:00,34.34,34.41,34.28,34.36,90100.0,34.34,34.41,34.28,34.36,90100.0
2010-11-22 12:50:00,34.35,34.41,34.28,34.34,33600.0,34.35,34.41,34.28,34.34,33600.0
2010-11-22 13:00:00,34.34,34.35,34.27,34.32,39600.0,34.34,34.35,34.27,34.32,39600.0
2010-11-22 13:10:00,34.33,34.4,34.32,34.36,32000.0,34.33,34.4,34.32,34.36,32000.0
2010-11-22 13:20:00,34.36,34.47,34.34,34.41,58400.0,34.36,34.47,34.34,34.41,58400.0
2010-11-22 13:30:00,34.42,34.58,34.42,34.54,45800.0,34.42,34.58,34.42,34.54,45800.0
2010-11-22 13:40:00,34.54,34.59,34.48,34.49,24700.0,34.54,34.59,34.48,34.49,24700.0
2010-11-22 13:50:00,34.49,34.62,34.49,34.6,53700.0,34.49,34.62,34.49,34.6,53700.0
2010-11-22 14:00:00,34.6,34.65,34.58,34.62,65400.0,34.6,34.65,34.58,34.62,65400.0
2010-11-22 14:10:00,34.63,34.78,34.63,34.76,63000.0,34.63,34.78,34.63,34.76,63000.0
2010-11-22 14:20:00,34.77,34.83,34.66,34.67,87300.0,34.77,34.83,34.66,34.67,87300.0
2010-11-22 14:30:00,34.66,34.71,34.64,34.7,47000.0,34.66,34.71,34.64,34.7,47000.0
2010-11-22 14:40:00,34.7,34.75,34.64,34.73,92000.0,34.7,34.75,34.64,34.73,92000.0
2010-11-22 14:50:00,34.73,34.75,34.68,34.69,60200.0,34.73,34.75,34.68,34.69,60200.0
2010-11-22 15:00:00,34.7,34.76,34.69,34.74,130600.0,34.7,34.76,34.69,34.74,130600.0
2010-11-22 15:10:00,34.74,34.84,34.74,34.78,96200.0,34.74,34.84,34.74,34.78,96200.0
2010-11-22 15:20:00,34.78,34.84,34.74,34.77,88900.0,34.78,34.84,34.74,34.77,88900.0
2010-11-22 15:30:00,34.77,34.83,34.7,34.82,98500.0,34.77,34.83,34.7,34.82,98500.0
2010-11-22 15:40:00,34.82,34.92,34.81,34.9,230300.0,34.82,34.92,34.81,34.9,230300.0
2010-11-22 15:50:00,34.89,34.89,34.77,34.82,265900.0,34.89,34.89,34.77,34.82,265900.0
2010-11-23 09:30:00,34.29,34.35,34.06,34.22,108400.0,34.29,34.35,34.06,34.22,108400.0
2010-11-23 09:40:00,34.2,34.3,34.12,34.17,56700.0,34.2,34.3,34.12,34.17,56700.0
2010-11-23 09:50:00,34.18,34.18,33.93,33.95,111800.0,34.18,34.18,33.93,33.95,111800.0
2010-11-23 10:00:00,33.92,34.06,33.86,33.98,57100.0,33.92,34.06,33.86,33.98,57100.0
2010-11-23 10:10:00,33.97,34.11,33.89,34.07,87900.0,33.97,34.11,33.89,34.07,87900.0
2010-11-23 10:20:00,34.07,34.11,33.97,34.03,76100.0,34.07,34.11,33.97,34.03,76100.0
2010-11-23 10:30:00,34.04,34.13,33.99,34.06,65500.0,34.04,34.13,33.99,34.06,65500.0
2010-11-23 10:40:00,34.06,34.15,34.03,34.04,75300.0,34.06,34.15,34.03,34.04,75300.0
2010-11-23 10:50:00,34.04,34.07,33.9,33.97,47700.0,34.04,34.07,33.9,33.97,47700.0
2010-11-23 11:00:00,33.97,33.98,33.78,33.84,48000.0,33.97,33.98,33.78,33.84,48000.0
2010-11-23 11:10:00,33.85,33.86,33.68,33.78,39800.0,33.85,33.86,33.68,33.78,39800.0
2010-11-23 11:20:00,33.78,33.88,33.74,33.77,120900.0,33.78,33.88,33.74,33.77,120900.0
2010-11-23 11:30:00,33.76,33.95,33.72,33.95,71700.0,33.76,33.95,33.72,33.95,71700.0
2010-11-23 11:40:00,33.95,34.02,33.92,34.0,95200.0,33.95,34.02,33.92,34.0,95200.0
2010-11-23 11:50:00,34.0,34.04,33.97,34.02,65600.0,34.0,34.04,33.97,34.02,65600.0
2010-11-23 12:00:00,34.01,34.09,33.99,34.09,41600.0,34.01,34.09,33.99,34.09,41600.0
2010-11-23 12:10:00,34.1,34.15,34.08,34.14,67200.0,34.1,34.15,34.08,34.14,67200.0
2010-11-23 12:20:00,34.14,34.23,34.13,34.23,52700.0,34.14,34.23,34.13,34.23,52700.0
2010-11-23 12:30:00,34.23,34.27,34.11,34.12,33200.0,34.23,34.27,34.11,34.12,33200.0
2010-11-23 12:40:00,34.12,34.19,34.1,34.16,22000.0,34.12,34.19,34.1,34.16,22000.0
2010-11-23 12:50:00,34.17,34.37,34.16,34.37,47200.0,34.17,34.37,34.16,34.37,47200.0
2010-11-23 13:00:00,34.37,34.38,34.33,34.35,30800.0,34.37,34.38,34.33,34.35,30800.0
2010-11-23 13:10:00,34.35,34.38,34.24,34.26,28500.0,34.35,34.38,34.24,34.26,28500.0
2010-11-23 13:20:00,34.26,34.35,34.23,34.35,37600.0,34.26,34.35,34.23,34.35,37600.0
2010-11-23 13:30:00,34.36,34.4,34.31,34.37,42300.0,34.36,34.4,34.31,34.37,42300.0
2010-11-23 13:40:00,34.37,34.38,34.33,34.36,35600.0,34.37,34.38,34.33,34.36,35600.0
2010-11-23 13:50:00,34.37,34.4,34.3,34.32,31100.0,34.37,34.4,34.3,34.32,31100.0
2010-11-23 14:00:00,34.32,34.4,34.3,34.36,60200.0,34.32,34.4,34.3,34.36,60200.0
2010-11-23 14:10:00,34.36,34.42,34.34,34.35,60400.0,34.36,34.42,34.34,34.35,60400.0
2010-11-23 14:20:00,34.35,34.36,34.3,34.35,42700.0,34.35,34.36,34.3,34.35,42700.0
2010-11-23 14:30:00,34.34,34.44,34.33,34.4,62600.0,34.34,34.44,34.33,34.4,62600.0
2010-11-23 14:40:00,34.4,34.46,34.38,34.43,41500.0,34.4,34.46,34.38,34.43,41500.0
2010-11-23 14:50:00,34.43,34.47,34.4,34.45,57700.0,34.43,34.47,34.4,34.45,57700.0
2010-11-23 15:00:00,34.45,34.45,34.35,34.41,66900.0,34.45,34.45,34.35,34.41,66900.0
2010-11-23 15:10:00,34.4,34.44,34.35,34.35,69100.0,34.4,34.44,34.35,34.35,69100.0
2010-11-23 15:20:00,34.35,34.39,34.34,34.35,85900.0,34.35,34.39,34.34,34.35,85900.0
2010-11-23 15:30:00,34.37,34.42,34.34,34.37,63500.0,34.37,34.42,34.34,34.37,63500.0
2010-11-23 15:40:00,34.37,34.4,34.35,34.35,107800.0,34.37,34.4,34.35,34.35,107800.0
2010-11-23 15:50:00,34.35,34.43,34.34,34.4,149300.0,34.35,34.43,34.34,34.4,149300.0
2010-11-24 09:30:00,34.65,35.0,34.63,35.0,107800.0,34.65,35.0,34.63,35.0,107800.0
2010-11-24 09:40:00,35.0,35.16,34.97,35.15,97500.0,35.0,35.16,34.97,35.15,97500.0
2010-11-24 09:50:00,35.15,35.3,35.13,35.27,56100.0,35.15,35.3,35.13,35.27,56100.0
2010-11-24 10:00:00,35.25,35.4,34.68,35.39,74900.0,35.25,35.4,34.68,35.39,74900.0
2010-11-24 10:10:00,35.38,35.51,35.35,35.48,103400.0,35.38,35.51,35.35,35.48,103400.0
2010-11-24 10:20:00,35.49,35.75,35.49,35.68,92200.0,35.49,35.75,35.49,35.68,92200.0
2010-11-24 10:30:00,35.68,35.69,35.58,35.58,64600.0,35.68,35.69,35.58,35.58,64600.0
2010-11-24 10:40:00,35.59,35.64,35.5,35.53,104100.0,35.59,35.64,35.5,35.53,104100.0
2010-11-24 10:50:00,35.54,35.63,35.53,35.57,52800.0,35.54,35.63,35.53,35.57,52800.0
2010-11-24 11:00:00,35.57,35.62,35.53,35.56,47100.0,35.57,35.62,35.53,35.56,47100.0
2010-11-24 11:10:00,35.55,35.66,35.55,35.64,57300.0,35.55,35.66,35.55,35.64,57300.0
2010-11-24 11:20:00,35.65,35.78,35.61,35.78,39700.0,35.65,35.78,35.61,35.78,39700.0
2010-11-24 11:30:00,35.78,35.78,35.56,35.58,66500.0,35.78,35.78,35.56,35.58,66500.0
2010-11-24 11:40:00,35.58,35.58,35.49,35.49,57700.0,35.58,35.58,35.49,35.49,57700.0
2010-11-24 11:50:00,35.5,35.64,35.5,35.61,32400.0,35.5,35.64,35.5,35.61,32400.0
2010-11-24 12:00:00,35.61,35.7,35.61,35.69,38000.0,35.61,35.7,35.61,35.69,38000.0
2010-11-24 12:10:00,35.69,35.7,35.61,35.63,24000.0,35.69,35.7,35.61,35.63,24000.0
2010-11-24 12:20:00,35.63,35.69,35.6,35.68,19400.0,35.63,35.69,35.6,35.68,19400.0
2010-11-24 12:30:00,35.68,35.71,35.64,35.65,15100.0,35.68,35.71,35.64,35.65,15100.0
2010-11-24 12:40:00,35.65,35.67,35.62,35.63,13000.0,35.65,35.67,35.62,35.63,13000.0
2010-11-24 12:50:00,35.62,35.7,35.61,35.69,23100.0,35.62,35.7,35.61,35.69,23100.0
2010-11-24 13:00:00,35.69,35.81,35.67,35.79,64200.0,35.69,35.81,35.67,35.79,64200.0
2010-11-24 13:10:00,35.79,35.8,35.75,35.76,22700.0,35.79,35.8,35.75,35.76,22700.0
2010-11-24 13:20:00,35.75,35.89,35.75,35.81,41400.0,35.75,35.89,35.75,35.81,41400.0
2010-11-24 13:30:00,35.81,35.83,35.73,35.73,24800.0,35.81,35.83,35.73,35.73,24800.0
2010-11-24 13:40:00,35.72,35.72,35.66,35.69,30500.0,35.72,35.72,35.66,35.69,30500.0
2010-11-24 13:50:00,35.68,35.68,35.62,35.65,24800.0,35.68,35.68,35.62,35.65,24800.0
2010-11-24 14:00:00,35.65,35.65,35.56,35.57,24300.0,35.65,35.65,35.56,35.57,24300.0
2010-11-24 14:10:00,35.57,35.57,35.49,35.51,46000.0,35.57,35.57,35.49,35.51,46000.0
2010-11-24 14:20:00,35.51,35.52,35.47,35.49,21900.0,35.51,35.52,35.47,35.49,21900.0
2010-11-24 14:30:00,35.48,35.49,35.39,35.4,44000.0,35.48,35.49,35.39,35.4,44000.0
2010-11-24 14:40:00,35.39,35.41,35.36,35.37,37700.0,35.39,35.41,35.36,35.37,37700.0
2010-11-24 14:50:00,35.37,35.39,35.35,35.38,49100.0,35.37,35.39,35.35,35.38,49100.0
2010-11-24 15:00:00,35.39,35.44,35.38,35.39,37200.0,35.39,35.44,35.38,35.39,37200.0
2010-11-24 15:10:00,35.39,35.39,35.32,35.34,31400.0,35.39,35.39,35.32,35.34,31400.0
2010-11-24 15:20:00,35.34,35.46,35.34,35.44,42100.0,35.34,35.46,35.34,35.44,42100.0
2010-11-24 15:30:00,35.43,35.45,35.38,35.44,52600.0,35.43,35.45,35.38,35.44,52600.0
2010-11-24 15:40:00,35.44,35.47,35.38,35.4,88200.0,35.44,35.47,35.38,35.4,88200.0
2010-11-24 15:50:00,35.4,35.48,35.38,35.43,186800.0,35.4,35.48,35.38,35.43,186800.0
2010-11-26 09:30:00,35.0,35.22,34.92,35.11,59300.0,35.0,35.22,34.92,35.11,59300.0
2010-11-26 09:40:00,35.1,35.33,35.1,35.3,42600.0,35.1,35.33,35.1,35.3,42600.0
2010-11-26 09:50:00,35.3,35.42,35.28,35.34,25800.0,35.3,35.42,35.28,35.34,25800.0
2010-11-26 10:00:00,35.36,35.39,35.17,35.23,42200.0,35.36,35.39,35.17,35.23,42200.0
2010-11-26 10:10:00,35.23,35.45,35.23,35.36,31800.0,35.23,35.45,35.23,35.36,31800.0
2010-11-26 10:20:00,35.36,35.42,35.28,35.32,24700.0,35.36,35.42,35.28,35.32,24700.0
2010-11-26 10:30:00,35.32,35.39,35.32,35.39,27000.0,35.32,35.39,35.32,35.39,27000.0
2010-11-26 10:40:00,35.4,35.48,35.38,35.38,64600.0,35.4,35.48,35.38,35.38,64600.0
2010-11-26 10:50:00,35.38,35.38,35.34,35.34,40200.0,35.38,35.38,35.34,35.34,40200.0
2010-11-26 11:00:00,35.33,35.37,35.27,35.29,28300.0,35.33,35.37,35.27,35.29,28300.0
2010-11-26 11:10:00,35.29,35.34,35.24,35.29,29500.0,35.29,35.34,35.24,35.29,29500.0
2010-11-26 11:20:00,35.3,35.4,35.3,35.38,26000.0,35.3,35.4,35.3,35.38,26000.0
2010-11-26 11:30:00,35.38,35.41,35.3,35.33,34800.0,35.38,35.41,35.3,35.33,34800.0
2010-11-26 11:40:00,35.33,35.35,35.26,35.35,46900.0,35.33,35.35,35.26,35.35,46900.0
2010-11-26 11:50:00,35.35,35.4,35.34,35.4,27200.0,35.35,35.4,35.34,35.4,27200.0
2010-11-26 12:00:00,35.4,35.4,35.31,35.31,31900.0,35.4,35.4,35.31,35.31,31900.0
2010-11-26 12:10:00,35.3,35.3,35.25,35.26,32700.0,35.3,35.3,35.25,35.26,32700.0
2010-11-26 12:20:00,35.27,35.33,35.26,35.29,41800.0,35.27,35.33,35.26,35.29,41800.0
2010-11-26 12:30:00,35.29,35.36,35.29,35.32,44200.0,35.29,35.36,35.29,35.32,44200.0
2010-11-26 12:40:00,35.31,35.37,35.31,35.36,46900.0,35.31,35.37,35.31,35.36,46900.0
2010-11-26 12:50:00,35.35,35.35,35.2,35.2,107300.0,35.35,35.35,35.2,35.2,107300.0
2010-11-29 09:30:00,35.14,35.4,35.13,35.31,79600.0,35.14,35.4,35.13,35.31,79600.0
2010-11-29 09:40:00,35.29,35.34,35.16,35.24,91600.0,35.29,35.34,35.16,35.24,91600.0
2010-11-29 09:50:00,35.24,35.29,34.81,34.85,103600.0,35.24,35.29,34.81,34.85,103600.0
2010-11-29 10:00:00,34.86,34.98,34.74,34.93,79900.0,34.86,34.98,34.74,34.93,79900.0
2010-11-29 10:10:00,34.95,34.99,34.85,34.97,64000.0,34.95,34.99,34.85,34.97,64000.0
2010-11-29 10:20:00,34.98,34.98,34.83,34.85,46700.0,34.98,34.98,34.83,34.85,46700.0
2010-11-29 10:30:00,34.85,35.15,34.84,35.15,100500.0,34.85,35.15,34.84,35.15,100500.0
2010-11-29 10:40:00,35.16,35.25,35.1,35.1,75100.0,35.16,35.25,35.1,35.1,75100.0
2010-11-29 10:50:00,35.1,35.11,34.85,34.87,91700.0,35.1,35.11,34.85,34.87,91700.0
2010-11-29 11:00:00,34.88,34.88,34.82,34.82,49200.0,34.88,34.88,34.82,34.82,49200.0
2010-11-29 11:10:00,34.82,34.88,34.72,34.73,52000.0,34.82,34.88,34.72,34.73,52000.0
2010-11-29 11:20:00,34.73,34.81,34.66,34.71,65800.0,34.73,34.81,34.66,34.71,65800.0
2010-11-29 11:30:00,34.7,34.71,34.61,34.64,65300.0,34.7,34.71,34.61,34.64,65300.0
2010-11-29 11:40:00,34.63,34.64,34.48,34.49,73800.0,34.63,34.64,34.48,34.49,73800.0
2010-11-29 11:50:00,34.48,34.54,34.48,34.51,33800.0,34.48,34.54,34.48,34.51,33800.0
2010-11-29 12:00:00,34.51,34.61,34.5,34.6,41900.0,34.51,34.61,34.5,34.6,41900.0
2010-11-29 12:10:00,34.59,34.74,34.58,34.72,28400.0,34.59,34.74,34.58,34.72,28400.0
2010-11-29 12:20:00,34.72,34.78,34.71,34.77,23000.0,34.72,34.78,34.71,34.77,23000.0
2010-11-29 12:30:00,34.77,34.83,34.76,34.81,35000.0,34.77,34.83,34.76,34.81,35000.0
2010-11-29 12:40:00,34.81,34.93,34.81,34.9,42100.0,34.81,34.93,34.81,34.9,42100.0
2010-11-29 12:50:00,34.9,34.92,34.88,34.89,26000.0,34.9,34.92,34.88,34.89,26000.0
2010-11-29 13:00:00,34.89,34.9,34.72,34.84,57200.0,34.89,34.9,34.72,34.84,57200.0
2010-11-29 13:10:00,34.83,34.83,34.81,34.81,18100.0,34.83,34.83,34.81,34.81,18100.0
2010-11-29 13:20:00,34.81,34.87,34.81,34.86,26700.0,34.81,34.87,34.81,34.86,26700.0
2010-11-29 13:30:00,34.87,34.88,34.83,34.86,33700.0,34.87,34.88,34.83,34.86,33700.0
2010-11-29 13:40:00,34.86,34.98,34.86,34.98,34200.0,34.86,34.98,34.86,34.98,34200.0
2010-11-29 13:50:00,34.98,35.01,34.97,34.98,26200.0,34.98,35.01,34.97,34.98,26200.0
2010-11-29 14:00:00,34.97,35.03,34.96,35.0,49600.0,34.97,35.03,34.96,35.0,49600.0
2010-11-29 14:10:00,35.0,35.06,34.97,35.05,36100.0,35.0,35.06,34.97,35.05,36100.0
2010-11-29 14:20:00,35.05,35.13,35.0,35.12,31100.0,35.05,35.13,35.0,35.12,31100.0
2010-11-29 14:30:00,35.12,35.29,35.11,35.27,79000.0,35.12,35.29,35.11,35.27,79000.0
2010-11-29 14:40:00,35.26,35.39,35.24,35.39,62300.0,35.26,35.39,35.24,35.39,62300.0
2010-11-29 14:50:00,35.38,35.49,35.32,35.44,68600.0,35.38,35.49,35.32,35.44,68600.0
2010-11-29 15:00:00,35.44,35.49,35.4,35.47,76200.0,35.44,35.49,35.4,35.47,76200.0
2010-11-29 15:10:00,35.47,35.53,35.43,35.51,64800.0,35.47,35.53,35.43,35.51,64800.0
2010-11-29 15:20:00,35.51,35.63,35.49,35.63,135200.0,35.51,35.63,35.49,35.63,135200.0
2010-11-29 15:30:00,35.62,35.63,35.5,35.54,104800.0,35.62,35.63,35.5,35.54,104800.0
2010-11-29 15:40:00,35.55,35.7,35.55,35.67,182500.0,35.55,35.7,35.55,35.67,182500.0
2010-11-29 15:50:00,35.68,35.69,35.51,35.52,148100.0,35.68,35.69,35.51,35.52,148100.0
2010-11-30 09:30:00,35.04,35.27,34.88,34.92,77100.0,35.04,35.27,34.88,34.92,77100.0
2010-11-30 09:40:00,34.89,35.19,34.69,35.08,75700.0,34.89,35.19,34.69,35.08,75700.0
2010-11-30 09:50:00,35.06,35.19,34.87,35.16,49600.0,35.06,35.19,34.87,35.16,49600.0
2010-11-30 10:00:00,35.17,35.27,35.05,35.1,104800.0,35.17,35.27,35.05,35.1,104800.0
2010-11-30 10:10:00,35.09,35.33,35.09,35.3,74500.0,35.09,35.33,35.09,35.3,74500.0
2010-11-30 10:20:00,35.29,35.58,35.25,35.46,87200.0,35.29,35.58,35.25,35.46,87200.0
2010-11-30 10:30:00,35.45,35.46,35.33,35.43,56400.0,35.45,35.46,35.33,35.43,56400.0
2010-11-30 10:40:00,35.43,35.44,35.27,35.28,20000.0,35.43,35.44,35.27,35.28,20000.0
2010-11-30 10:50:00,35.28,35.28,35.13,35.21,45500.0,35.28,35.28,35.13,35.21,45500.0
2010-11-30 11:00:00,35.21,35.23,35.08,35.12,48000.0,35.21,35.23,35.08,35.12,48000.0
2010-11-30 11:10:00,35.11,35.13,34.94,35.02,54300.0,35.11,35.13,34.94,35.02,54300.0
2010-11-30 11:20:00,35.02,35.05,34.98,35.0,25600.0,35.02,35.05,34.98,35.0,25600.0
2010-11-30 11:30:00,35.0,35.02,34.87,34.93,42800.0,35.0,35.02,34.87,34.93,42800.0
2010-11-30 11:40:00,34.93,35.03,34.92,34.98,31900.0,34.93,35.03,34.92,34.98,31900.0
2010-11-30 11:50:00,34.98,35.07,34.93,35.02,32800.0,34.98,35.07,34.93,35.02,32800.0
2010-11-30 12:00:00,35.01,35.02,34.92,34.92,31200.0,35.01,35.02,34.92,34.92,31200.0
2010-11-30 12:10:00,34.93,35.0,34.89,34.9,22800.0,34.93,35.0,34.89,34.9,22800.0
2010-11-30 12:20:00,34.9,35.0,34.9,35.0,35800.0,34.9,35.0,34.9,35.0,35800.0
2010-11-30 12:30:00,35.01,35.05,34.98,35.01,35200.0,35.01,35.05,34.98,35.01,35200.0
2010-11-30 12:40:00,35.01,35.14,34.97,35.12,39300.0,35.01,35.14,34.97,35.12,39300.0
2010-11-30 12:50:00,35.12,35.16,35.09,35.14,47200.0,35.12,35.16,35.09,35.14,47200.0
2010-11-30 13:00:00,35.14,35.26,35.1,35.15,55500.0,35.14,35.26,35.1,35.15,55500.0
2010-11-30 13:10:00,35.14,35.26,35.12,35.24,24800.0,35.14,35.26,35.12,35.24,24800.0
2010-11-30 13:20:00,35.25,35.33,35.25,35.26,47300.0,35.25,35.33,35.25,35.26,47300.0
2010-11-30 13:30:00,35.26,35.29,35.22,35.27,21300.0,35.26,35.29,35.22,35.27,21300.0
2010-11-30 13:40:00,35.27,35.28,35.16,35.17,30400.0,35.27,35.28,35.16,35.17,30400.0
2010-11-30 13:50:00,35.17,35.2,35.13,35.2,35000.0,35.17,35.2,35.13,35.2,35000.0
2010-11-30 14:00:00,35.21,35.3,35.21,35.29,34500.0,35.21,35.3,35.21,35.29,34500.0
2010-11-30 14:10:00,35.28,35.3,35.17,35.19,42900.0,35.28,35.3,35.17,35.19,42900.0
2010-11-30 14:20:00,35.19,35.24,35.04,35.08,51700.0,35.19,35.24,35.04,35.08,51700.0
2010-11-30 14:30:00,35.08,35.11,35.0,35.03,63700.0,35.08,35.11,35.0,35.03,63700.0
2010-11-30 14:40:00,35.03,35.13,35.02,35.11,58500.0,35.03,35.13,35.02,35.11,58500.0
2010-11-30 14:50:00,35.12,35.24,35.1,35.21,43600.0,35.12,35.24,35.1,35.21,43600.0
2010-11-30 15:00:00,35.21,35.26,35.19,35.2,52700.0,35.21,35.26,35.19,35.2,52700.0
2010-11-30 15:10:00,35.21,35.29,35.15,35.27,63200.0,35.21,35.29,35.15,35.27,63200.0
2010-11-30 15:20:00,35.27,35.37,35.26,35.36,61100.0,35.27,35.37,35.26,35.36,61100.0
2010-11-30 15:30:00,35.37,35.4,35.34,35.36,99100.0,35.37,35.4,35.34,35.36,99100.0
2010-11-30 15:40:00,35.36,35.36,35.16,35.18,131200.0,35.36,35.36,35.16,35.18,131200.0
2010-11-30 15:50:00,35.21,35.31,35.16,35.29,314000.0,35.21,35.31,35.16,35.29,314000.0
2010-12-01 09:30:00,35.72,36.5,35.72,36.46,193300.0,35.72,36.5,35.72,36.46,193300.0
2010-12-01 09:40:00,36.47,36.67,36.41,36.51,156500.0,36.47,36.67,36.41,36.51,156500.0
2010-12-01 09:50:00,36.51,36.63,36.3,36.59,94400.0,36.51,36.63,36.3,36.59,94400.0
2010-12-01 10:00:00,36.62,36.83,36.48,36.54,116700.0,36.62,36.83,36.48,36.54,116700.0
2010-12-01 10:10:00,36.51,36.65,36.48,36.53,65800.0,36.51,36.65,36.48,36.53,65800.0
2010-12-01 10:20:00,36.54,36.54,36.42,36.5,88800.0,36.54,36.54,36.42,36.5,88800.0
2010-12-01 10:30:00,36.5,36.54,36.43,36.47,78700.0,36.5,36.54,36.43,36.47,78700.0
2010-12-01 10:40:00,36.47,36.47,36.34,36.38,143500.0,36.47,36.47,36.34,36.38,143500.0
2010-12-01 10:50:00,36.38,36.4,36.28,36.38,54000.0,36.38,36.4,36.28,36.38,54000.0
2010-12-01 11:00:00,36.38,36.4,36.33,36.39,43900.0,36.38,36.4,36.33,36.39,43900.0
2010-12-01 11:10:00,36.38,36.4,36.33,36.34,74000.0,36.38,36.4,36.33,36.34,74000.0
2010-12-01 11:20:00,36.35,36.41,36.35,36.4,41100.0,36.35,36.41,36.35,36.4,41100.0
2010-12-01 11:30:00,36.4,36.45,36.38,36.42,37000.0,36.4,36.45,36.38,36.42,37000.0
2010-12-01 11:40:00,36.42,36.48,36.4,36.45,40300.0,36.42,36.48,36.4,36.45,40300.0
2010-12-01 11:50:00,36.44,36.56,36.44,36.54,92700.0,36.44,36.56,36.44,36.54,92700.0
2010-12-01 12:00:00,36.54,36.68,36.53,36.66,50700.0,36.54,36.68,36.53,36.66,50700.0
2010-12-01 12:10:00,36.66,36.7,36.52,36.56,50300.0,36.66,36.7,36.52,36.56,50300.0
2010-12-01 12:20:00,36.55,36.71,36.55,36.66,46300.0,36.55,36.71,36.55,36.66,46300.0
2010-12-01 12:30:00,36.67,36.79,36.61,36.67,87800.0,36.67,36.79,36.61,36.67,87800.0
2010-12-01 12:40:00,36.68,36.68,36.6,36.62,41800.0,36.68,36.68,36.6,36.62,41800.0
2010-12-01 12:50:00,36.62,36.64,36.59,36.64,47200.0,36.62,36.64,36.59,36.64,47200.0
2010-12-01 13:00:00,36.64,36.68,36.62,36.64,26700.0,36.64,36.68,36.62,36.64,26700.0
2010-12-01 13:10:00,36.64,36.66,36.52,36.53,39500.0,36.64,36.66,36.52,36.53,39500.0
2010-12-01 13:20:00,36.53,36.6,36.51,36.55,50300.0,36.53,36.6,36.51,36.55,50300.0
2010-12-01 13:30:00,36.56,36.61,36.54,36.6,29400.0,36.56,36.61,36.54,36.6,29400.0
2010-12-01 13:40:00,36.6,36.6,36.53,36.6,24700.0,36.6,36.6,36.53,36.6,24700.0
2010-12-01 13:50:00,36.6,36.6,36.53,36.58,31000.0,36.6,36.6,36.53,36.58,31000.0
2010-12-01 14:00:00,36.56,36.59,36.5,36.53,36900.0,36.56,36.59,36.5,36.53,36900.0
2010-12-01 14:10:00,36.53,36.61,36.52,36.6,49200.0,36.53,36.61,36.52,36.6,49200.0
2010-12-01 14:20:00,36.61,36.62,36.55,36.57,54900.0,36.61,36.62,36.55,36.57,54900.0
2010-12-01 14:30:00,36.57,36.64,36.57,36.62,34000.0,36.57,36.64,36.57,36.62,34000.0
2010-12-01 14:40:00,36.61,36.64,36.59,36.61,42400.0,36.61,36.64,36.59,36.61,42400.0
2010-12-01 14:50:00,36.6,36.68,36.6,36.63,60800.0,36.6,36.68,36.6,36.63,60800.0
2010-12-01 15:00:00,36.62,36.64,36.59,36.61,79300.0,36.62,36.64,36.59,36.61,79300.0
2010-12-01 15:10:00,36.61,36.64,36.55,36.56,68200.0,36.61,36.64,36.55,36.56,68200.0
2010-12-01 15:20:00,36.56,36.66,36.56,36.61,57500.0,36.56,36.66,36.56,36.61,57500.0
2010-12-01 15:30:00,36.62,36.64,36.59,36.64,64500.0,36.62,36.64,36.59,36.64,64500.0
2010-12-01 15:40:00,36.64,36.65,36.57,36.6,102500.0,36.64,36.65,36.57,36.6,102500.0
2010-12-01 15:50:00,36.6,36.64,36.53,36.57,202300.0,36.6,36.64,36.53,36.57,202300.0
2010-12-02 09:30:00,36.56,36.7,36.4,36.6,64100.0,36.56,36.7,36.4,36.6,64100.0
2010-12-02 09:40:00,36.6,36.71,36.58,36.68,47600.0,36.6,36.71,36.58,36.68,47600.0
2010-12-02 09:50:00,36.68,36.68,36.52,36.58,61200.0,36.68,36.68,36.52,36.58,61200.0
2010-12-02 10:00:00,36.61,36.86,36.61,36.8,101700.0,36.61,36.86,36.61,36.8,101700.0
2010-12-02 10:10:00,36.77,36.88,36.75,36.79,33300.0,36.77,36.88,36.75,36.79,33300.0
2010-12-02 10:20:00,36.78,36.98,36.78,36.94,89000.0,36.78,36.98,36.78,36.94,89000.0
2010-12-02 10:30:00,36.93,36.97,36.86,36.9,39100.0,36.93,36.97,36.86,36.9,39100.0
2010-12-02 10:40:00,36.9,36.96,36.86,36.9,25900.0,36.9,36.96,36.86,36.9,25900.0
2010-12-02 10:50:00,36.91,37.01,36.91,37.0,59200.0,36.91,37.01,36.91,37.0,59200.0
2010-12-02 11:00:00,37.01,37.04,36.97,37.0,58200.0,37.01,37.04,36.97,37.0,58200.0
2010-12-02 11:10:00,37.01,37.14,36.99,37.14,45100.0,37.01,37.14,36.99,37.14,45100.0
2010-12-02 11:20:00,37.14,37.3,37.11,37.3,77800.0,37.14,37.3,37.11,37.3,77800.0
2010-12-02 11:30:00,37.29,37.37,37.22,37.22,73100.0,37.29,37.37,37.22,37.22,73100.0
2010-12-02 11:40:00,37.22,37.33,37.22,37.29,105000.0,37.22,37.33,37.22,37.29,105000.0
2010-12-02 11:50:00,37.29,37.35,37.2,37.21,124800.0,37.29,37.35,37.2,37.21,124800.0
2010-12-02 12:00:00,37.22,37.34,37.18,37.33,39100.0,37.22,37.34,37.18,37.33,39100.0
2010-12-02 12:10:00,37.32,37.35,37.29,37.3,27200.0,37.32,37.35,37.29,37.3,27200.0
2010-12-02 12:20:00,37.31,37.31,37.18,37.19,19400.0,37.31,37.31,37.18,37.19,19400.0
2010-12-02 12:30:00,37.19,37.33,37.19,37.33,20500.0,37.19,37.33,37.19,37.33,20500.0
2010-12-02 12:40:00,37.33,37.39,37.33,37.36,28600.0,37.33,37.39,37.33,37.36,28600.0
2010-12-02 12:50:00,37.37,37.39,37.31,37.31,19500.0,37.37,37.39,37.31,37.31,19500.0
2010-12-02 13:00:00,37.31,37.35,37.27,37.28,17900.0,37.31,37.35,37.27,37.28,17900.0
2010-12-02 13:10:00,37.28,37.35,37.26,37.27,29000.0,37.28,37.35,37.26,37.27,29000.0
2010-12-02 13:20:00,37.28,37.35,37.28,37.35,15500.0,37.28,37.35,37.28,37.35,15500.0
2010-12-02 13:30:00,37.35,37.41,37.33,37.41,24200.0,37.35,37.41,37.33,37.41,24200.0
2010-12-02 13:40:00,37.41,37.43,37.36,37.43,25600.0,37.41,37.43,37.36,37.43,25600.0
2010-12-02 13:50:00,37.43,37.46,37.38,37.4,18000.0,37.43,37.46,37.38,37.4,18000.0
2010-12-02 14:00:00,37.42,37.49,37.41,37.49,44400.0,37.42,37.49,37.41,37.49,44400.0
2010-12-02 14:10:00,37.49,37.56,37.49,37.56,85500.0,37.49,37.56,37.49,37.56,85500.0
2010-12-02 14:20:00,37.55,37.6,37.52,37.58,44900.0,37.55,37.6,37.52,37.58,44900.0
2010-12-02 14:30:00,37.59,37.6,37.55,37.6,81500.0,37.59,37.6,37.55,37.6,81500.0
2010-12-02 14:40:00,37.6,37.63,37.6,37.61,42700.0,37.6,37.63,37.6,37.61,42700.0
2010-12-02 14:50:00,37.62,37.62,37.56,37.56,36100.0,37.62,37.62,37.56,37.56,36100.0
2010-12-02 15:00:00,37.57,37.62,37.55,37.61,54100.0,37.57,37.62,37.55,37.61,54100.0
2010-12-02 15:10:00,37.61,37.66,37.6,37.61,83300.0,37.61,37.66,37.6,37.61,83300.0
2010-12-02 15:20:00,37.6,37.68,37.59,37.66,113500.0,37.6,37.68,37.59,37.66,113500.0
2010-12-02 15:30:00,37.65,37.7,37.63,37.65,111600.0,37.65,37.7,37.63,37.65,111600.0
2010-12-02 15:40:00,37.65,37.66,37.56,37.57,154200.0,37.65,37.66,37.56,37.57,154200.0
2010-12-02 15:50:00,37.58,37.65,37.57,37.64,277200.0,37.58,37.65,37.57,37.64,277200.0
2010-12-03 09:30:00,37.52,37.63,37.16,37.62,45600.0,37.52,37.63,37.16,37.62,45600.0
2010-12-03 09:40:00,37.59,37.7,37.57,37.7,27900.0,37.59,37.7,37.57,37.7,27900.0
2010-12-03 09:50:00,37.68,37.82,37.68,37.74,27100.0,37.68,37.82,37.68,37.74,27100.0
2010-12-03 10:00:00,37.75,37.77,37.51,37.55,75000.0,37.75,37.77,37.51,37.55,75000.0
2010-12-03 10:10:00,37.54,37.59,37.45,37.55,40900.0,37.54,37.59,37.45,37.55,40900.0
2010-12-03 10:20:00,37.56,37.56,37.33,37.51,81500.0,37.56,37.56,37.33,37.51,81500.0
2010-12-03 10:30:00,37.51,37.76,37.51,37.74,54000.0,37.51,37.76,37.51,37.74,54000.0
2010-12-03 10:40:00,37.74,37.9,37.71,37.72,147800.0,37.74,37.9,37.71,37.72,147800.0
2010-12-03 10:50:00,37.72,37.91,37.72,37.9,69500.0,37.72,37.91,37.72,37.9,69500.0
2010-12-03 11:00:00,37.89,37.9,37.69,37.7,75300.0,37.89,37.9,37.69,37.7,75300.0
2010-12-03 11:10:00,37.7,37.7,37.56,37.65,35400.0,37.7,37.7,37.56,37.65,35400.0
2010-12-03 11:20:00,37.64,37.69,37.62,37.65,39200.0,37.64,37.69,37.62,37.65,39200.0
2010-12-03 11:30:00,37.65,37.72,37.65,37.71,28900.0,37.65,37.72,37.65,37.71,28900.0
2010-12-03 11:40:00,37.72,37.81,37.72,37.77,23800.0,37.72,37.81,37.72,37.77,23800.0
2010-12-03 11:50:00,37.76,37.76,37.69,37.72,40100.0,37.76,37.76,37.69,37.72,40100.0
2010-12-03 12:00:00,37.72,37.79,37.72,37.79,17700.0,37.72,37.79,37.72,37.79,17700.0
2010-12-03 12:10:00,37.79,37.79,37.73,37.76,16100.0,37.79,37.79,37.73,37.76,16100.0
2010-12-03 12:20:00,37.76,37.79,37.7,37.71,18500.0,37.76,37.79,37.7,37.71,18500.0
2010-12-03 12:30:00,37.73,37.74,37.69,37.74,10100.0,37.73,37.74,37.69,37.74,10100.0
2010-12-03 12:40:00,37.76,37.79,37.71,37.72,34300.0,37.76,37.79,37.71,37.72,34300.0
2010-12-03 12:50:00,37.72,37.72,37.68,37.72,7000.0,37.72,37.72,37.68,37.72,7000.0
2010-12-03 13:00:00,37.71,37.77,37.71,37.75,14000.0,37.71,37.77,37.71,37.75,14000.0
2010-12-03 13:10:00,37.74,37.78,37.73,37.73,21000.0,37.74,37.78,37.73,37.73,21000.0
2010-12-03 13:20:00,37.73,37.79,37.72,37.75,14600.0,37.73,37.79,37.72,37.75,14600.0
2010-12-03 13:30:00,37.76,37.77,37.71,37.72,21300.0,37.76,37.77,37.71,37.72,21300.0
2010-12-03 13:40:00,37.73,37.78,37.72,37.78,14600.0,37.73,37.78,37.72,37.78,14600.0
2010-12-03 13:50:00,37.79,37.85,37.78,37.85,9000.0,37.79,37.85,37.78,37.85,9000.0
2010-12-03 14:00:00,37.85,37.88,37.78,37.81,22100.0,37.85,37.88,37.78,37.81,22100.0
2010-12-03 14:10:00,37.83,37.84,37.79,37.81,15200.0,37.83,37.84,37.79,37.81,15200.0
2010-12-03 14:20:00,37.82,37.82,37.75,37.78,10900.0,37.82,37.82,37.75,37.78,10900.0
2010-12-03 14:30:00,37.78,37.85,37.78,37.83,12200.0,37.78,37.85,37.78,37.83,12200.0
2010-12-03 14:40:00,37.83,37.9,37.83,37.87,21900.0,37.83,37.9,37.83,37.87,21900.0
2010-12-03 14:50:00,37.86,37.88,37.81,37.87,24400.0,37.86,37.88,37.81,37.87,24400.0
2010-12-03 15:00:00,37.87,37.9,37.82,37.82,33200.0,37.87,37.9,37.82,37.82,33200.0
2010-12-03 15:10:00,37.82,37.88,37.81,37.82,26700.0,37.82,37.88,37.81,37.82,26700.0
2010-12-03 15:20:00,37.82,37.93,37.81,37.91,72400.0,37.82,37.93,37.81,37.91,72400.0
2010-12-03 15:30:00,37.91,37.94,37.86,37.9,61700.0,37.91,37.94,37.86,37.9,61700.0
2010-12-03 15:40:00,37.89,38.0,37.89,37.99,77300.0,37.89,38.0,37.89,37.99,77300.0
2010-12-03 15:50:00,37.99,37.99,37.9,37.97,204400.0,37.99,37.99,37.9,37.97,204400.0
2010-12-06 09:30:00,37.85,37.9,37.7,37.81,54400.0,37.85,37.9,37.7,37.81,54400.0
2010-12-06 09:40:00,37.83,37.86,37.71,37.77,33900.0,37.83,37.86,37.71,37.77,33900.0
2010-12-06 09:50:00,37.76,37.79,37.65,37.69,30600.0,37.76,37.79,37.65,37.69,30600.0
2010-12-06 10:00:00,37.69,37.76,37.59,37.61,68400.0,37.69,37.76,37.59,37.61,68400.0
2010-12-06 10:10:00,37.62,37.65,37.43,37.51,86200.0,37.62,37.65,37.43,37.51,86200.0
2010-12-06 10:20:00,37.51,37.62,37.49,37.59,57800.0,37.51,37.62,37.49,37.59,57800.0
2010-12-06 10:30:00,37.6,37.63,37.51,37.53,35800.0,37.6,37.63,37.51,37.53,35800.0
2010-12-06 10:40:00,37.53,37.57,37.42,37.42,62300.0,37.53,37.57,37.42,37.42,62300.0
2010-12-06 10:50:00,37.42,37.44,37.35,37.4,36900.0,37.42,37.44,37.35,37.4,36900.0
2010-12-06 11:00:00,37.41,37.5,37.41,37.5,36800.0,37.41,37.5,37.41,37.5,36800.0
2010-12-06 11:10:00,37.51,37.53,37.38,37.4,50400.0,37.51,37.53,37.38,37.4,50400.0
2010-12-06 11:20:00,37.39,37.42,37.33,37.4,30300.0,37.39,37.42,37.33,37.4,30300.0
2010-12-06 11:30:00,37.4,37.47,37.33,37.34,38900.0,37.4,37.47,37.33,37.34,38900.0
2010-12-06 11:40:00,37.35,37.35,37.24,37.33,88600.0,37.35,37.35,37.24,37.33,88600.0
2010-12-06 11:50:00,37.33,37.43,37.33,37.4,26400.0,37.33,37.43,37.33,37.4,26400.0
2010-12-06 12:00:00,37.41,37.48,37.38,37.4,29200.0,37.41,37.48,37.38,37.4,29200.0
2010-12-06 12:10:00,37.4,37.45,37.39,37.43,16200.0,37.4,37.45,37.39,37.43,16200.0
2010-12-06 12:20:00,37.43,37.43,37.37,37.42,17100.0,37.43,37.43,37.37,37.42,17100.0
2010-12-06 12:30:00,37.42,37.47,37.42,37.47,17100.0,37.42,37.47,37.42,37.47,17100.0
2010-12-06 12:40:00,37.46,37.47,37.37,37.39,15300.0,37.46,37.47,37.37,37.39,15300.0
2010-12-06 12:50:00,37.39,37.43,37.38,37.43,18000.0,37.39,37.43,37.38,37.43,18000.0
2010-12-06 13:00:00,37.42,37.49,37.42,37.47,13800.0,37.42,37.49,37.42,37.47,13800.0
2010-12-06 13:10:00,37.47,37.47,37.38,37.39,17300.0,37.47,37.47,37.38,37.39,17300.0
2010-12-06 13:20:00,37.4,37.48,37.39,37.48,11600.0,37.4,37.48,37.39,37.48,11600.0
2010-12-06 13:30:00,37.48,37.51,37.46,37.49,21800.0,37.48,37.51,37.46,37.49,21800.0
2010-12-06 13:40:00,37.48,37.57,37.48,37.53,16000.0,37.48,37.57,37.48,37.53,16000.0
2010-12-06 13:50:00,37.54,37.57,37.51,37.56,16000.0,37.54,37.57,37.51,37.56,16000.0
2010-12-06 14:00:00,37.56,37.56,37.49,37.54,18600.0,37.56,37.56,37.49,37.54,18600.0
2010-12-06 14:10:00,37.55,37.55,37.51,37.52,22100.0,37.55,37.55,37.51,37.52,22100.0
2010-12-06 14:20:00,37.52,37.55,37.51,37.51,18600.0,37.52,37.55,37.51,37.51,18600.0
2010-12-06 14:30:00,37.52,37.63,37.51,37.6,40200.0,37.52,37.63,37.51,37.6,40200.0
2010-12-06 14:40:00,37.6,37.6,37.55,37.58,24700.0,37.6,37.6,37.55,37.58,24700.0
2010-12-06 14:50:00,37.58,37.6,37.54,37.55,38100.0,37.58,37.6,37.54,37.55,38100.0
2010-12-06 15:00:00,37.54,37.6,37.54,37.59,31700.0,37.54,37.6,37.54,37.59,31700.0
2010-12-06 15:10:00,37.59,37.6,37.54,37.56,59100.0,37.59,37.6,37.54,37.56,59100.0
2010-12-06 15:20:00,37.57,37.62,37.57,37.59,53700.0,37.57,37.62,37.57,37.59,53700.0
2010-12-06 15:30:00,37.58,37.62,37.48,37.61,62700.0,37.58,37.62,37.48,37.61,62700.0
2010-12-06 15:40:00,37.62,37.69,37.59,37.62,57300.0,37.62,37.69,37.59,37.62,57300.0
2010-12-06 15:50:00,37.63,37.65,37.52,37.58,137700.0,37.63,37.65,37.52,37.58,137700.0
2010-12-07 09:30:00,37.97,38.0,37.86,37.96,66200.0,37.97,38.0,37.86,37.96,66200.0
2010-12-07 09:40:00,37.95,38.05,37.77,37.86,111600.0,37.95,38.05,37.77,37.86,111600.0
2010-12-07 09:50:00,37.86,37.9,37.79,37.81,76800.0,37.86,37.9,37.79,37.81,76800.0
2010-12-07 10:00:00,37.81,37.81,37.59,37.6,91900.0,37.81,37.81,37.59,37.6,91900.0
2010-12-07 10:10:00,37.6,37.64,37.49,37.64,113200.0,37.6,37.64,37.49,37.64,113200.0
2010-12-07 10:20:00,37.64,37.71,37.62,37.64,56000.0,37.64,37.71,37.62,37.64,56000.0
2010-12-07 10:30:00,37.63,37.73,37.61,37.65,67400.0,37.63,37.73,37.61,37.65,67400.0
2010-12-07 10:40:00,37.65,37.67,37.58,37.62,69300.0,37.65,37.67,37.58,37.62,69300.0
2010-12-07 10:50:00,37.62,37.64,37.58,37.6,35500.0,37.62,37.64,37.58,37.6,35500.0
2010-12-07 11:00:00,37.6,37.65,37.57,37.58,50700.0,37.6,37.65,37.57,37.58,50700.0
2010-12-07 11:10:00,37.57,37.66,37.57,37.61,45500.0,37.57,37.66,37.57,37.61,45500.0
2010-12-07 11:20:00,37.61,37.69,37.61,37.69,38200.0,37.61,37.69,37.61,37.69,38200.0
2010-12-07 11:30:00,37.68,37.75,37.67,37.7,39300.0,37.68,37.75,37.67,37.7,39300.0
2010-12-07 11:40:00,37.7,37.72,37.61,37.64,39800.0,37.7,37.72,37.61,37.64,39800.0
2010-12-07 11:50:00,37.65,37.72,37.64,37.66,22000.0,37.65,37.72,37.64,37.66,22000.0
2010-12-07 12:00:00,37.66,37.74,37.64,37.66,26600.0,37.66,37.74,37.64,37.66,26600.0
2010-12-07 12:10:00,37.66,37.68,37.61,37.63,19700.0,37.66,37.68,37.61,37.63,19700.0
2010-12-07 12:20:00,37.64,37.74,37.64,37.71,23300.0,37.64,37.74,37.64,37.71,23300.0
2010-12-07 12:30:00,37.7,37.71,37.67,37.71,14600.0,37.7,37.71,37.67,37.71,14600.0
2010-12-07 12:40:00,37.71,37.73,37.66,37.67,19600.0,37.71,37.73,37.66,37.67,19600.0
2010-12-07 12:50:00,37.67,37.71,37.65,37.71,14900.0,37.67,37.71,37.65,37.71,14900.0
2010-12-07 13:00:00,37.7,37.71,37.64,37.67,28700.0,37.7,37.71,37.64,37.67,28700.0
2010-12-07 13:10:00,37.67,37.67,37.61,37.63,25200.0,37.67,37.67,37.61,37.63,25200.0
2010-12-07 13:20:00,37.64,37.67,37.62,37.66,23500.0,37.64,37.67,37.62,37.66,23500.0
2010-12-07 13:30:00,37.66,37.66,37.59,37.61,17100.0,37.66,37.66,37.59,37.61,17100.0
2010-12-07 13:40:00,37.62,37.74,37.62,37.7,57000.0,37.62,37.74,37.62,37.7,57000.0
2010-12-07 13:50:00,37.7,37.71,37.63,37.63,39300.0,37.7,37.71,37.63,37.63,39300.0
2010-12-07 14:00:00,37.63,37.63,37.59,37.61,82500.0,37.63,37.63,37.59,37.61,82500.0
2010-12-07 14:10:00,37.61,37.68,37.6,37.68,31200.0,37.61,37.68,37.6,37.68,31200.0
2010-12-07 14:20:00,37.69,37.7,37.63,37.63,49500.0,37.69,37.7,37.63,37.63,49500.0
2010-12-07 14:30:00,37.64,37.7,37.61,37.68,62100.0,37.64,37.7,37.61,37.68,62100.0
2010-12-07 14:40:00,37.67,37.7,37.67,37.69,29800.0,37.67,37.7,37.67,37.69,29800.0
2010-12-07 14:50:00,37.69,37.7,37.4,37.45,112100.0,37.69,37.7,37.4,37.45,112100.0
2010-12-07 15:00:00,37.45,37.51,37.4,37.47,120100.0,37.45,37.51,37.4,37.47,120100.0
2010-12-07 15:10:00,37.47,37.51,37.37,37.42,72100.0,37.47,37.51,37.37,37.42,72100.0
2010-12-07 15:20:00,37.44,37.45,37.32,37.39,206500.0,37.44,37.45,37.32,37.39,206500.0
2010-12-07 15:30:00,37.39,37.43,37.34,37.43,101900.0,37.39,37.43,37.34,37.43,101900.0
2010-12-07 15:40:00,37.44,37.45,37.27,37.3,177000.0,37.44,37.45,37.27,37.3,177000.0
2010-12-07 15:50:00,37.3,37.32,37.17,37.27,309900.0,37.3,37.32,37.17,37.27,309900.0
2010-12-08 09:30:00,37.5,37.72,37.41,37.49,47600.0,37.5,37.72,37.41,37.49,47600.0
2010-12-08 09:40:00,37.51,37.72,37.51,37.71,41400.0,37.51,37.72,37.51,37.71,41400.0
2010-12-08 09:50:00,37.7,37.74,37.62,37.7,71400.0,37.7,37.74,37.62,37.7,71400.0
2010-12-08 10:00:00,37.7,37.7,37.51,37.55,71900.0,37.7,37.7,37.51,37.55,71900.0
2010-12-08 10:10:00,37.55,37.61,37.47,37.54,46300.0,37.55,37.61,37.47,37.54,46300.0
2010-12-08 10:20:00,37.54,37.6,37.47,37.59,46100.0,37.54,37.6,37.47,37.59,46100.0
2010-12-08 10:30:00,37.59,37.59,37.39,37.39,33200.0,37.59,37.59,37.39,37.39,33200.0
2010-12-08 10:40:00,37.38,37.43,37.29,37.41,29100.0,37.38,37.43,37.29,37.41,29100.0
2010-12-08 10:50:00,37.41,37.44,37.35,37.36,34600.0,37.41,37.44,37.35,37.36,34600.0
2010-12-08 11:00:00,37.36,37.5,37.36,37.47,28200.0,37.36,37.5,37.36,37.47,28200.0
2010-12-08 11:10:00,37.45,37.49,37.41,37.41,24400.0,37.45,37.49,37.41,37.41,24400.0
2010-12-08 11:20:00,37.41,37.51,37.41,37.44,19400.0,37.41,37.51,37.41,37.44,19400.0
2010-12-08 11:30:00,37.43,37.43,37.37,37.37,21300.0,37.43,37.43,37.37,37.37,21300.0
2010-12-08 11:40:00,37.37,37.52,37.37,37.52,192000.0,37.37,37.52,37.37,37.52,192000.0
2010-12-08 11:50:00,37.52,37.58,37.5,37.53,130600.0,37.52,37.58,37.5,37.53,130600.0
2010-12-08 12:00:00,37.54,37.57,37.51,37.51,29400.0,37.54,37.57,37.51,37.51,29400.0
2010-12-08 12:10:00,37.52,37.55,37.49,37.49,18100.0,37.52,37.55,37.49,37.49,18100.0
2010-12-08 12:20:00,37.49,37.56,37.49,37.5,24400.0,37.49,37.56,37.49,37.5,24400.0
2010-12-08 12:30:00,37.5,37.54,37.5,37.52,20400.0,37.5,37.54,37.5,37.52,20400.0
2010-12-08 12:40:00,37.53,37.61,37.51,37.55,196000.0,37.53,37.61,37.51,37.55,196000.0
2010-12-08 12:50:00,37.55,37.63,37.55,37.6,41300.0,37.55,37.63,37.55,37.6,41300.0
2010-12-08 13:00:00,37.6,37.62,37.57,37.6,48300.0,37.6,37.62,37.57,37.6,48300.0
2010-12-08 13:10:00,37.58,37.62,37.52,37.53,34300.0,37.58,37.62,37.52,37.53,34300.0
2010-12-08 13:20:00,37.54,37.61,37.52,37.52,30400.0,37.54,37.61,37.52,37.52,30400.0
2010-12-08 13:30:00,37.53,37.61,37.51,37.6,133700.0,37.53,37.61,37.51,37.6,133700.0
2010-12-08 13:40:00,37.6,37.71,37.59,37.61,32400.0,37.6,37.71,37.59,37.61,32400.0
2010-12-08 13:50:00,37.6,37.65,37.58,37.6,19800.0,37.6,37.65,37.58,37.6,19800.0
2010-12-08 14:00:00,37.6,37.63,37.56,37.59,36500.0,37.6,37.63,37.56,37.59,36500.0
2010-12-08 14:10:00,37.59,37.63,37.58,37.58,29200.0,37.59,37.63,37.58,37.58,29200.0
2010-12-08 14:20:00,37.59,37.61,37.57,37.6,18200.0,37.59,37.61,37.57,37.6,18200.0
2010-12-08 14:30:00,37.6,37.74,37.6,37.71,152600.0,37.6,37.74,37.6,37.71,152600.0
2010-12-08 14:40:00,37.71,37.74,37.65,37.66,39400.0,37.71,37.74,37.65,37.66,39400.0
2010-12-08 14:50:00,37.67,37.75,37.67,37.69,145900.0,37.67,37.75,37.67,37.69,145900.0
2010-12-08 15:00:00,37.69,37.8,37.69,37.72,62800.0,37.69,37.8,37.69,37.72,62800.0
2010-12-08 15:10:00,37.72,37.74,37.66,37.67,30700.0,37.72,37.74,37.66,37.67,30700.0
2010-12-08 15:20:00,37.68,37.73,37.65,37.65,37000.0,37.68,37.73,37.65,37.65,37000.0
2010-12-08 15:30:00,37.66,37.74,37.64,37.7,168000.0,37.66,37.74,37.64,37.7,168000.0
2010-12-08 15:40:00,37.71,37.81,37.7,37.81,106900.0,37.71,37.81,37.7,37.81,106900.0
2010-12-08 15:50:00,37.81,37.83,37.75,37.82,289700.0,37.81,37.83,37.75,37.82,289700.0
2010-12-09 09:30:00,38.0,38.17,37.93,38.09,93100.0,38.0,38.17,37.93,38.09,93100.0
2010-12-09 09:40:00,38.08,38.36,38.03,38.14,131300.0,38.08,38.36,38.03,38.14,131300.0
2010-12-09 09:50:00,38.14,38.28,38.13,38.25,81800.0,38.14,38.28,38.13,38.25,81800.0
2010-12-09 10:00:00,38.24,38.24,38.11,38.18,80400.0,38.24,38.24,38.11,38.18,80400.0
2010-12-09 10:10:00,38.19,38.28,38.16,38.26,63100.0,38.19,38.28,38.16,38.26,63100.0
2010-12-09 10:20:00,38.26,38.26,38.1,38.15,50200.0,38.26,38.26,38.1,38.15,50200.0
2010-12-09 10:30:00,38.14,38.18,38.09,38.14,61900.0,38.14,38.18,38.09,38.14,61900.0
2010-12-09 10:40:00,38.12,38.14,38.01,38.04,46500.0,38.12,38.14,38.01,38.04,46500.0
2010-12-09 10:50:00,38.06,38.07,37.96,38.04,54800.0,38.06,38.07,37.96,38.04,54800.0
2010-12-09 11:00:00,38.04,38.17,37.97,38.12,42000.0,38.04,38.17,37.97,38.12,42000.0
2010-12-09 11:10:00,38.12,38.16,38.04,38.09,34700.0,38.12,38.16,38.04,38.09,34700.0
2010-12-09 11:20:00,38.09,38.13,38.01,38.02,29800.0,38.09,38.13,38.01,38.02,29800.0
2010-12-09 11:30:00,38.02,38.08,37.99,38.03,34200.0,38.02,38.08,37.99,38.03,34200.0
2010-12-09 11:40:00,38.03,38.03,37.91,37.99,52500.0,38.03,38.03,37.91,37.99,52500.0
2010-12-09 11:50:00,37.99,38.07,37.97,38.04,42900.0,37.99,38.07,37.97,38.04,42900.0
2010-12-09 12:00:00,38.05,38.07,37.98,37.98,32300.0,38.05,38.07,37.98,37.98,32300.0
2010-12-09 12:10:00,37.99,38.02,37.97,38.0,27400.0,37.99,38.02,37.97,38.0,27400.0
2010-12-09 12:20:00,38.01,38.03,37.98,38.01,46100.0,38.01,38.03,37.98,38.01,46100.0
2010-12-09 12:30:00,38.01,38.02,37.96,38.0,32200.0,38.01,38.02,37.96,38.0,32200.0
2010-12-09 12:40:00,38.0,38.07,37.99,38.07,24800.0,38.0,38.07,37.99,38.07,24800.0
2010-12-09 12:50:00,38.07,38.13,38.06,38.1,24800.0,38.07,38.13,38.06,38.1,24800.0
2010-12-09 13:00:00,38.09,38.2,38.09,38.19,50500.0,38.09,38.2,38.09,38.19,50500.0
2010-12-09 13:10:00,38.19,38.25,38.16,38.19,27300.0,38.19,38.25,38.16,38.19,27300.0
2010-12-09 13:20:00,38.18,38.19,38.08,38.1,67500.0,38.18,38.19,38.08,38.1,67500.0
2010-12-09 13:30:00,38.11,38.16,38.04,38.06,40400.0,38.11,38.16,38.04,38.06,40400.0
2010-12-09 13:40:00,38.06,38.07,38.02,38.05,26000.0,38.06,38.07,38.02,38.05,26000.0
2010-12-09 13:50:00,38.04,38.11,38.04,38.1,24400.0,38.04,38.11,38.04,38.1,24400.0
2010-12-09 14:00:00,38.1,38.11,37.99,38.02,39100.0,38.1,38.11,37.99,38.02,39100.0
2010-12-09 14:10:00,38.01,38.06,37.99,38.01,34800.0,38.01,38.06,37.99,38.01,34800.0
2010-12-09 14:20:00,38.0,38.1,38.0,38.08,26600.0,38.0,38.1,38.0,38.08,26600.0
2010-12-09 14:30:00,38.09,38.09,38.05,38.07,50200.0,38.09,38.09,38.05,38.07,50200.0
2010-12-09 14:40:00,38.07,38.08,38.03,38.03,52200.0,38.07,38.08,38.03,38.03,52200.0
2010-12-09 14:50:00,38.03,38.09,38.03,38.04,59500.0,38.03,38.09,38.03,38.04,59500.0
2010-12-09 15:00:00,38.05,38.07,38.02,38.05,62200.0,38.05,38.07,38.02,38.05,62200.0
2010-12-09 15:10:00,38.06,38.08,38.03,38.06,69300.0,38.06,38.08,38.03,38.06,69300.0
2010-12-09 15:20:00,38.06,38.08,38.02,38.06,64500.0,38.06,38.08,38.02,38.06,64500.0
2010-12-09 15:30:00,38.06,38.1,38.04,38.06,76100.0,38.06,38.1,38.04,38.06,76100.0
2010-12-09 15:40:00,38.06,38.1,38.06,38.08,219600.0,38.06,38.1,38.06,38.08,219600.0
2010-12-09 15:50:00,38.08,38.11,38.04,38.08,266300.0,38.08,38.11,38.04,38.08,266300.0
2010-12-10 09:30:00,38.1,38.37,38.1,38.35,97300.0,38.1,38.37,38.1,38.35,97300.0
2010-12-10 09:40:00,38.35,38.48,38.35,38.44,57100.0,38.35,38.48,38.35,38.44,57100.0
2010-12-10 09:50:00,38.45,38.5,38.31,38.38,69700.0,38.45,38.5,38.31,38.38,69700.0
2010-12-10 10:00:00,38.38,38.45,38.34,38.34,55200.0,38.38,38.45,38.34,38.34,55200.0
2010-12-10 10:10:00,38.34,38.4,38.19,38.37,29700.0,38.34,38.4,38.19,38.37,29700.0
2010-12-10 10:20:00,38.37,38.45,38.29,38.42,33900.0,38.37,38.45,38.29,38.42,33900.0
2010-12-10 10:30:00,38.42,38.44,38.4,38.4,48300.0,38.42,38.44,38.4,38.4,48300.0
2010-12-10 10:40:00,38.4,38.45,38.38,38.39,79200.0,38.4,38.45,38.38,38.39,79200.0
2010-12-10 10:50:00,38.39,38.42,38.38,38.39,34200.0,38.39,38.42,38.38,38.39,34200.0
2010-12-10 11:00:00,38.38,38.41,38.35,38.39,36200.0,38.38,38.41,38.35,38.39,36200.0
2010-12-10 11:10:00,38.38,38.4,38.37,38.39,30600.0,38.38,38.4,38.37,38.39,30600.0
2010-12-10 11:20:00,38.38,38.42,38.37,38.4,23700.0,38.38,38.42,38.37,38.4,23700.0
2010-12-10 11:30:00,38.4,38.42,38.35,38.36,25200.0,38.4,38.42,38.35,38.36,25200.0
2010-12-10 11:40:00,38.35,38.43,38.35,38.43,26700.0,38.35,38.43,38.35,38.43,26700.0
2010-12-10 11:50:00,38.43,38.5,38.39,38.5,99100.0,38.43,38.5,38.39,38.5,99100.0
2010-12-10 12:00:00,38.5,38.61,38.47,38.56,74900.0,38.5,38.61,38.47,38.56,74900.0
2010-12-10 12:10:00,38.57,38.6,38.55,38.59,15600.0,38.57,38.6,38.55,38.59,15600.0
2010-12-10 12:20:00,38.59,38.66,38.58,38.64,25300.0,38.59,38.66,38.58,38.64,25300.0
2010-12-10 12:30:00,38.65,38.69,38.6,38.68,39800.0,38.65,38.69,38.6,38.68,39800.0
2010-12-10 12:40:00,38.69,38.87,38.69,38.87,89900.0,38.69,38.87,38.69,38.87,89900.0
2010-12-10 12:50:00,38.86,38.91,38.8,38.88,78000.0,38.86,38.91,38.8,38.88,78000.0
2010-12-10 13:00:00,38.87,38.95,38.86,38.95,45100.0,38.87,38.95,38.86,38.95,45100.0
2010-12-10 13:10:00,38.95,38.96,38.83,38.86,33300.0,38.95,38.96,38.83,38.86,33300.0
2010-12-10 13:20:00,38.86,38.96,38.86,38.96,52000.0,38.86,38.96,38.86,38.96,52000.0
2010-12-10 13:30:00,38.97,39.0,38.95,38.97,38300.0,38.97,39.0,38.95,38.97,38300.0
2010-12-10 13:40:00,38.98,39.0,38.94,38.99,77500.0,38.98,39.0,38.94,38.99,77500.0
2010-12-10 13:50:00,38.99,39.0,38.95,38.96,123200.0,38.99,39.0,38.95,38.96,123200.0
2010-12-10 14:00:00,38.96,38.96,38.91,38.94,58300.0,38.96,38.96,38.91,38.94,58300.0
2010-12-10 14:10:00,38.94,39.04,38.94,39.01,125300.0,38.94,39.04,38.94,39.01,125300.0
2010-12-10 14:20:00,39.02,39.15,39.02,39.1,80400.0,39.02,39.15,39.02,39.1,80400.0
2010-12-10 14:30:00,39.1,39.13,39.01,39.08,58100.0,39.1,39.13,39.01,39.08,58100.0
2010-12-10 14:40:00,39.09,39.12,39.07,39.09,49000.0,39.09,39.12,39.07,39.09,49000.0
2010-12-10 14:50:00,39.1,39.15,39.1,39.13,48900.0,39.1,39.15,39.1,39.13,48900.0
2010-12-10 15:00:00,39.13,39.19,39.13,39.18,103500.0,39.13,39.19,39.13,39.18,103500.0
2010-12-10 15:10:00,39.18,39.18,39.08,39.08,82700.0,39.18,39.18,39.08,39.08,82700.0
2010-12-10 15:20:00,39.08,39.09,38.98,39.0,125900.0,39.08,39.09,38.98,39.0,125900.0
2010-12-10 15:30:00,38.99,39.09,38.94,38.96,265600.0,38.99,39.09,38.94,38.96,265600.0
2010-12-10 15:40:00,38.95,39.01,38.93,39.01,192000.0,38.95,39.01,38.93,39.01,192000.0
2010-12-10 15:50:00,39.01,39.18,39.0,39.09,319400.0,39.01,39.18,39.0,39.09,319400.0
2010-12-13 09:30:00,39.16,39.2,38.68,38.84,157000.0,39.16,39.2,38.68,38.84,157000.0
2010-12-13 09:40:00,38.83,38.95,38.68,38.8,77500.0,38.83,38.95,38.68,38.8,77500.0
2010-12-13 09:50:00,38.81,38.82,38.68,38.74,176500.0,38.81,38.82,38.68,38.74,176500.0
2010-12-13 10:00:00,38.74,38.77,38.65,38.65,71500.0,38.74,38.77,38.65,38.65,71500.0
2010-12-13 10:10:00,38.66,38.74,38.65,38.7,138100.0,38.66,38.74,38.65,38.7,138100.0
2010-12-13 10:20:00,38.71,38.75,38.68,38.75,81900.0,38.71,38.75,38.68,38.75,81900.0
2010-12-13 10:30:00,38.75,38.8,38.74,38.78,66200.0,38.75,38.8,38.74,38.78,66200.0
2010-12-13 10:40:00,38.78,38.88,38.78,38.88,168500.0,38.78,38.88,38.78,38.88,168500.0
2010-12-13 10:50:00,38.88,38.89,38.77,38.79,74200.0,38.88,38.89,38.77,38.79,74200.0
2010-12-13 11:00:00,38.79,38.79,38.73,38.74,46400.0,38.79,38.79,38.73,38.74,46400.0
2010-12-13 11:10:00,38.74,38.82,38.72,38.82,35300.0,38.74,38.82,38.72,38.82,35300.0
2010-12-13 11:20:00,38.81,38.82,38.6,38.61,60400.0,38.81,38.82,38.6,38.61,60400.0
2010-12-13 11:30:00,38.62,38.7,38.58,38.7,38300.0,38.62,38.7,38.58,38.7,38300.0
2010-12-13 11:40:00,38.71,38.77,38.71,38.76,19800.0,38.71,38.77,38.71,38.76,19800.0
2010-12-13 11:50:00,38.76,38.8,38.7,38.71,38800.0,38.76,38.8,38.7,38.71,38800.0
2010-12-13 12:00:00,38.7,38.79,38.65,38.65,27900.0,38.7,38.79,38.65,38.65,27900.0
2010-12-13 12:10:00,38.65,38.79,38.63,38.79,31200.0,38.65,38.79,38.63,38.79,31200.0
2010-12-13 12:20:00,38.79,38.81,38.68,38.68,33900.0,38.79,38.81,38.68,38.68,33900.0
2010-12-13 12:30:00,38.68,38.76,38.68,38.72,22000.0,38.68,38.76,38.68,38.72,22000.0
2010-12-13 12:40:00,38.72,38.76,38.71,38.74,25700.0,38.72,38.76,38.71,38.74,25700.0
2010-12-13 12:50:00,38.76,38.78,38.7,38.76,196600.0,38.76,38.78,38.7,38.76,196600.0
2010-12-13 13:00:00,38.76,38.77,38.74,38.75,39200.0,38.76,38.77,38.74,38.75,39200.0
2010-12-13 13:10:00,38.76,38.77,38.71,38.76,25200.0,38.76,38.77,38.71,38.76,25200.0
2010-12-13 13:20:00,38.76,38.77,38.75,38.76,42100.0,38.76,38.77,38.75,38.76,42100.0
2010-12-13 13:30:00,38.75,38.76,38.65,38.66,49200.0,38.75,38.76,38.65,38.66,49200.0
2010-12-13 13:40:00,38.66,38.66,38.63,38.63,27200.0,38.66,38.66,38.63,38.63,27200.0
2010-12-13 13:50:00,38.64,38.74,38.63,38.71,34600.0,38.64,38.74,38.63,38.71,34600.0
2010-12-13 14:00:00,38.72,38.78,38.72,38.77,40700.0,38.72,38.78,38.72,38.77,40700.0
2010-12-13 14:10:00,38.76,38.77,38.72,38.72,34200.0,38.76,38.77,38.72,38.72,34200.0
2010-12-13 14:20:00,38.72,38.75,38.72,38.75,37500.0,38.72,38.75,38.72,38.75,37500.0
2010-12-13 14:30:00,38.75,38.77,38.72,38.74,34600.0,38.75,38.77,38.72,38.74,34600.0
2010-12-13 14:40:00,38.75,38.8,38.74,38.78,122600.0,38.75,38.8,38.74,38.78,122600.0
2010-12-13 14:50:00,38.78,38.78,38.74,38.75,59600.0,38.78,38.78,38.74,38.75,59600.0
2010-12-13 15:00:00,38.75,38.79,38.74,38.74,62400.0,38.75,38.79,38.74,38.74,62400.0
2010-12-13 15:10:00,38.74,38.75,38.69,38.73,76500.0,38.74,38.75,38.69,38.73,76500.0
2010-12-13 15:20:00,38.73,38.74,38.68,38.68,60400.0,38.73,38.74,38.68,38.68,60400.0
2010-12-13 15:30:00,38.69,38.73,38.65,38.72,109300.0,38.69,38.73,38.65,38.72,109300.0
2010-12-13 15:40:00,38.71,38.71,38.56,38.58,117300.0,38.71,38.71,38.56,38.58,117300.0
2010-12-13 15:50:00,38.59,38.61,38.55,38.58,147200.0,38.59,38.61,38.55,38.58,147200.0
2010-12-14 09:30:00,38.64,38.83,38.61,38.72,152400.0,38.64,38.83,38.61,38.72,152400.0
2010-12-14 09:40:00,38.73,38.8,38.53,38.55,119100.0,38.73,38.8,38.53,38.55,119100.0
2010-12-14 09:50:00,38.55,38.59,38.44,38.52,108600.0,38.55,38.59,38.44,38.52,108600.0
2010-12-14 10:00:00,38.54,38.68,38.54,38.65,97200.0,38.54,38.68,38.54,38.65,97200.0
2010-12-14 10:10:00,38.66,38.75,38.59,38.72,42300.0,38.66,38.75,38.59,38.72,42300.0
2010-12-14 10:20:00,38.72,38.8,38.71,38.8,63700.0,38.72,38.8,38.71,38.8,63700.0
2010-12-14 10:30:00,38.8,38.87,38.74,38.82,25000.0,38.8,38.87,38.74,38.82,25000.0
2010-12-14 10:40:00,38.81,39.04,38.81,39.0,138600.0,38.81,39.04,38.81,39.0,138600.0
2010-12-14 10:50:00,39.0,39.02,38.88,39.0,103400.0,39.0,39.02,38.88,39.0,103400.0
2010-12-14 11:00:00,39.01,39.05,38.98,38.99,88300.0,39.01,39.05,38.98,38.99,88300.0
2010-12-14 11:10:00,38.97,39.04,38.89,39.02,343900.0,38.97,39.04,38.89,39.02,343900.0
2010-12-14 11:20:00,39.03,39.11,39.03,39.1,31600.0,39.03,39.11,39.03,39.1,31600.0
2010-12-14 11:30:00,39.1,39.14,39.02,39.14,43300.0,39.1,39.14,39.02,39.14,43300.0
2010-12-14 11:40:00,39.16,39.17,39.09,39.14,25300.0,39.16,39.17,39.09,39.14,25300.0
2010-12-14 11:50:00,39.13,39.14,39.01,39.01,18000.0,39.13,39.14,39.01,39.01,18000.0
2010-12-14 12:00:00,39.0,39.0,38.91,38.91,147000.0,39.0,39.0,38.91,38.91,147000.0
2010-12-14 12:10:00,38.91,38.94,38.9,38.93,30100.0,38.91,38.94,38.9,38.93,30100.0
2010-12-14 12:20:00,38.93,38.95,38.92,38.94,28000.0,38.93,38.95,38.92,38.94,28000.0
2010-12-14 12:30:00,38.92,38.97,38.91,38.96,23800.0,38.92,38.97,38.91,38.96,23800.0
2010-12-14 12:40:00,38.96,38.96,38.91,38.94,23800.0,38.96,38.96,38.91,38.94,23800.0
2010-12-14 12:50:00,38.95,38.97,38.89,38.89,35600.0,38.95,38.97,38.89,38.89,35600.0
2010-12-14 13:00:00,38.9,38.94,38.9,38.93,24600.0,38.9,38.94,38.9,38.93,24600.0
2010-12-14 13:10:00,38.93,39.0,38.91,39.0,97000.0,38.93,39.0,38.91,39.0,97000.0
2010-12-14 13:20:00,39.0,39.01,38.96,38.98,165500.0,39.0,39.01,38.96,38.98,165500.0
2010-12-14 13:30:00,38.99,39.0,38.97,39.0,17900.0,38.99,39.0,38.97,39.0,17900.0
2010-12-14 13:40:00,39.0,39.0,38.94,38.95,30400.0,39.0,39.0,38.94,38.95,30400.0
2010-12-14 13:50:00,38.94,38.95,38.9,38.92,19500.0,38.94,38.95,38.9,38.92,19500.0
2010-12-14 14:00:00,38.92,38.94,38.9,38.94,31500.0,38.92,38.94,38.9,38.94,31500.0
2010-12-14 14:10:00,38.94,38.95,38.89,38.92,50100.0,38.94,38.95,38.89,38.92,50100.0
2010-12-14 14:20:00,38.92,38.97,38.85,38.93,52400.0,38.92,38.97,38.85,38.93,52400.0
2010-12-14 14:30:00,38.93,38.96,38.9,38.93,44300.0,38.93,38.96,38.9,38.93,44300.0
2010-12-14 14:40:00,38.92,38.95,38.87,38.92,65700.0,38.92,38.95,38.87,38.92,65700.0
2010-12-14 14:50:00,38.92,39.0,38.89,38.97,53100.0,38.92,39.0,38.89,38.97,53100.0
2010-12-14 15:00:00,38.97,39.01,38.91,39.0,104300.0,38.97,39.01,38.91,39.0,104300.0
2010-12-14 15:10:00,39.0,39.01,38.93,38.93,60300.0,39.0,39.01,38.93,38.93,60300.0
2010-12-14 15:20:00,38.92,39.0,38.89,38.91,133500.0,38.92,39.0,38.89,38.91,133500.0
2010-12-14 15:30:00,38.91,38.99,38.84,38.89,71300.0,38.91,38.99,38.84,38.89,71300.0
2010-12-14 15:40:00,38.89,38.98,38.8,38.81,126500.0,38.89,38.98,38.8,38.81,126500.0
2010-12-14 15:50:00,38.8,38.92,38.79,38.92,517200.0,38.8,38.92,38.79,38.92,517200.0
2010-12-15 09:30:00,38.8,39.01,38.75,38.83,104600.0,38.8,39.01,38.75,38.83,104600.0
2010-12-15 09:40:00,38.84,38.95,38.66,38.83,148200.0,38.84,38.95,38.66,38.83,148200.0
2010-12-15 09:50:00,38.82,38.84,38.75,38.77,58500.0,38.82,38.84,38.75,38.77,58500.0
2010-12-15 10:00:00,38.8,38.85,38.79,38.8,95700.0,38.8,38.85,38.79,38.8,95700.0
2010-12-15 10:10:00,38.81,38.85,38.8,38.8,155400.0,38.81,38.85,38.8,38.8,155400.0
2010-12-15 10:20:00,38.81,38.83,38.67,38.67,73200.0,38.81,38.83,38.67,38.67,73200.0
2010-12-15 10:30:00,38.67,38.79,38.67,38.78,143300.0,38.67,38.79,38.67,38.78,143300.0
2010-12-15 10:40:00,38.78,38.84,38.75,38.8,121100.0,38.78,38.84,38.75,38.8,121100.0
2010-12-15 10:50:00,38.8,38.87,38.8,38.85,115400.0,38.8,38.87,38.8,38.85,115400.0
2010-12-15 11:00:00,38.85,38.88,38.82,38.85,76300.0,38.85,38.88,38.82,38.85,76300.0
2010-12-15 11:10:00,38.85,38.86,38.63,38.77,68200.0,38.85,38.86,38.63,38.77,68200.0
2010-12-15 11:20:00,38.78,38.8,38.75,38.75,84200.0,38.78,38.8,38.75,38.75,84200.0
2010-12-15 11:30:00,38.75,38.77,38.74,38.76,63100.0,38.75,38.77,38.74,38.76,63100.0
2010-12-15 11:40:00,38.76,38.76,38.64,38.71,78200.0,38.76,38.76,38.64,38.71,78200.0
2010-12-15 11:50:00,38.71,38.8,38.68,38.77,35400.0,38.71,38.8,38.68,38.77,35400.0
2010-12-15 12:00:00,38.77,38.8,38.76,38.76,96400.0,38.77,38.8,38.76,38.76,96400.0
2010-12-15 12:10:00,38.76,38.78,38.74,38.75,66200.0,38.76,38.78,38.74,38.75,66200.0
2010-12-15 12:20:00,38.74,38.78,38.73,38.76,29000.0,38.74,38.78,38.73,38.76,29000.0
2010-12-15 12:30:00,38.76,38.77,38.73,38.73,33600.0,38.76,38.77,38.73,38.73,33600.0
2010-12-15 12:40:00,38.74,38.76,38.62,38.68,81200.0,38.74,38.76,38.62,38.68,81200.0
2010-12-15 12:50:00,38.69,38.69,38.53,38.59,47600.0,38.69,38.69,38.53,38.59,47600.0
2010-12-15 13:00:00,38.6,38.62,38.52,38.59,32100.0,38.6,38.62,38.52,38.59,32100.0
2010-12-15 13:10:00,38.6,38.65,38.51,38.57,54500.0,38.6,38.65,38.51,38.57,54500.0
2010-12-15 13:20:00,38.57,38.62,38.49,38.51,33100.0,38.57,38.62,38.49,38.51,33100.0
2010-12-15 13:30:00,38.51,38.53,38.42,38.42,30700.0,38.51,38.53,38.42,38.42,30700.0
2010-12-15 13:40:00,38.42,38.44,38.36,38.4,80100.0,38.42,38.44,38.36,38.4,80100.0
2010-12-15 13:50:00,38.41,38.46,38.39,38.41,105100.0,38.41,38.46,38.39,38.41,105100.0
2010-12-15 14:00:00,38.43,38.47,38.39,38.4,36900.0,38.43,38.47,38.39,38.4,36900.0
2010-12-15 14:10:00,38.41,38.46,38.37,38.46,18000.0,38.41,38.46,38.37,38.46,18000.0
2010-12-15 14:20:00,38.45,38.45,38.33,38.35,45300.0,38.45,38.45,38.33,38.35,45300.0
2010-12-15 14:30:00,38.35,38.35,38.19,38.23,136300.0,38.35,38.35,38.19,38.23,136300.0
2010-12-15 14:40:00,38.22,38.22,38.13,38.17,108500.0,38.22,38.22,38.13,38.17,108500.0
2010-12-15 14:50:00,38.17,38.22,38.1,38.21,68500.0,38.17,38.22,38.1,38.21,68500.0
2010-12-15 15:00:00,38.22,38.38,38.21,38.37,92600.0,38.22,38.38,38.21,38.37,92600.0
2010-12-15 15:10:00,38.38,38.43,38.35,38.39,72500.0,38.38,38.43,38.35,38.39,72500.0
2010-12-15 15:20:00,38.38,38.5,38.35,38.47,49800.0,38.38,38.5,38.35,38.47,49800.0
2010-12-15 15:30:00,38.46,38.59,38.42,38.54,99700.0,38.46,38.59,38.42,38.54,99700.0
2010-12-15 15:40:00,38.54,38.58,38.42,38.45,108100.0,38.54,38.58,38.42,38.45,108100.0
2010-12-15 15:50:00,38.44,38.44,38.3,38.31,288500.0,38.44,38.44,38.3,38.31,288500.0
2010-12-16 09:30:00,38.42,38.47,38.11,38.34,84400.0,38.42,38.47,38.11,38.34,84400.0
2010-12-16 09:40:00,38.35,38.4,38.19,38.19,66400.0,38.35,38.4,38.19,38.19,66400.0
2010-12-16 09:50:00,38.18,38.19,37.83,37.89,158000.0,38.18,38.19,37.83,37.89,158000.0
2010-12-16 10:00:00,37.9,38.06,37.87,37.93,124900.0,37.9,38.06,37.87,37.93,124900.0
2010-12-16 10:10:00,37.93,37.94,37.77,37.8,129400.0,37.93,37.94,37.77,37.8,129400.0
2010-12-16 10:20:00,37.8,37.97,37.77,37.82,110300.0,37.8,37.97,37.77,37.82,110300.0
2010-12-16 10:30:00,37.82,37.9,37.82,37.87,115100.0,37.82,37.9,37.82,37.87,115100.0
2010-12-16 10:40:00,37.88,37.89,37.79,37.87,103000.0,37.88,37.89,37.79,37.87,103000.0
2010-12-16 10:50:00,37.87,37.87,37.64,37.71,102500.0,37.87,37.87,37.64,37.71,102500.0
2010-12-16 11:00:00,37.71,37.8,37.58,37.8,108300.0,37.71,37.8,37.58,37.8,108300.0
2010-12-16 11:10:00,37.8,38.0,37.8,37.99,185800.0,37.8,38.0,37.8,37.99,185800.0
2010-12-16 11:20:00,38.0,38.01,37.97,37.99,97500.0,38.0,38.01,37.97,37.99,97500.0
2010-12-16 11:30:00,38.0,38.01,37.99,38.0,61500.0,38.0,38.01,37.99,38.0,61500.0
2010-12-16 11:40:00,38.0,38.2,38.0,38.16,41300.0,38.0,38.2,38.0,38.16,41300.0
2010-12-16 11:50:00,38.16,38.28,38.16,38.28,43000.0,38.16,38.28,38.16,38.28,43000.0
2010-12-16 12:00:00,38.28,38.33,38.26,38.33,25700.0,38.28,38.33,38.26,38.33,25700.0
2010-12-16 12:10:00,38.33,38.34,38.26,38.31,25900.0,38.33,38.34,38.26,38.31,25900.0
2010-12-16 12:20:00,38.32,38.33,38.25,38.28,30200.0,38.32,38.33,38.25,38.28,30200.0
2010-12-16 12:30:00,38.28,38.3,38.26,38.29,36300.0,38.28,38.3,38.26,38.29,36300.0
2010-12-16 12:40:00,38.29,38.31,38.28,38.3,47800.0,38.29,38.31,38.28,38.3,47800.0
2010-12-16 12:50:00,38.3,38.32,38.27,38.28,33900.0,38.3,38.32,38.27,38.28,33900.0
2010-12-16 13:00:00,38.27,38.38,38.27,38.36,21300.0,38.27,38.38,38.27,38.36,21300.0
2010-12-16 13:10:00,38.37,38.42,38.35,38.4,25700.0,38.37,38.42,38.35,38.4,25700.0
2010-12-16 13:20:00,38.39,38.43,38.37,38.41,44100.0,38.39,38.43,38.37,38.41,44100.0
2010-12-16 13:30:00,38.42,38.42,38.38,38.42,34600.0,38.42,38.42,38.38,38.42,34600.0
2010-12-16 13:40:00,38.42,38.49,38.41,38.49,32200.0,38.42,38.49,38.41,38.49,32200.0
2010-12-16 13:50:00,38.49,38.54,38.43,38.45,41600.0,38.49,38.54,38.43,38.45,41600.0
2010-12-16 14:00:00,38.45,38.53,38.43,38.53,34500.0,38.45,38.53,38.43,38.53,34500.0
2010-12-16 14:10:00,38.53,38.55,38.49,38.53,22400.0,38.53,38.55,38.49,38.53,22400.0
2010-12-16 14:20:00,38.53,38.53,38.48,38.49,26000.0,38.53,38.53,38.48,38.49,26000.0
2010-12-16 14:30:00,38.49,38.51,38.44,38.49,21200.0,38.49,38.51,38.44,38.49,21200.0
2010-12-16 14:40:00,38.48,38.55,38.48,38.55,26300.0,38.48,38.55,38.48,38.55,26300.0
2010-12-16 14:50:00,38.55,38.55,38.49,38.54,30300.0,38.55,38.55,38.49,38.54,30300.0
2010-12-16 15:00:00,38.54,38.65,38.54,38.64,56400.0,38.54,38.65,38.54,38.64,56400.0
2010-12-16 15:10:00,38.64,38.66,38.6,38.6,40200.0,38.64,38.66,38.6,38.6,40200.0
2010-12-16 15:20:00,38.6,38.67,38.6,38.67,61700.0,38.6,38.67,38.6,38.67,61700.0
2010-12-16 15:30:00,38.67,38.75,38.65,38.71,54600.0,38.67,38.75,38.65,38.71,54600.0
2010-12-16 15:40:00,38.72,38.74,38.64,38.72,61200.0,38.72,38.74,38.64,38.72,61200.0
2010-12-16 15:50:00,38.72,38.76,38.71,38.71,104500.0,38.72,38.76,38.71,38.71,104500.0
2010-12-17 09:30:00,38.75,38.99,38.63,38.96,803300.0,38.75,38.99,38.63,38.96,803300.0
2010-12-17 09:40:00,38.96,39.06,38.79,39.05,117500.0,38.96,39.06,38.79,39.05,117500.0
2010-12-17 09:50:00,39.06,39.14,38.9,38.97,33100.0,39.06,39.14,38.9,38.97,33100.0
2010-12-17 10:00:00,38.97,39.01,38.9,38.91,35400.0,38.97,39.01,38.9,38.91,35400.0
2010-12-17 10:10:00,38.91,39.23,38.91,39.22,35000.0,38.91,39.23,38.91,39.22,35000.0
2010-12-17 10:20:00,39.22,39.27,39.14,39.15,55800.0,39.22,39.27,39.14,39.15,55800.0
2010-12-17 10:30:00,39.16,39.37,39.16,39.37,51600.0,39.16,39.37,39.16,39.37,51600.0
2010-12-17 10:40:00,39.37,39.44,39.28,39.43,79900.0,39.37,39.44,39.28,39.43,79900.0
2010-12-17 10:50:00,39.43,39.44,39.31,39.42,42800.0,39.43,39.44,39.31,39.42,42800.0
2010-12-17 11:00:00,39.41,39.42,39.34,39.38,27600.0,39.41,39.42,39.34,39.38,27600.0
2010-12-17 11:10:00,39.38,39.42,39.35,39.42,29400.0,39.38,39.42,39.35,39.42,29400.0
2010-12-17 11:20:00,39.41,39.47,39.38,39.4,52200.0,39.41,39.47,39.38,39.4,52200.0
2010-12-17 11:30:00,39.39,39.5,39.39,39.48,52700.0,39.39,39.5,39.39,39.48,52700.0
2010-12-17 11:40:00,39.48,39.49,39.42,39.45,45100.0,39.48,39.49,39.42,39.45,45100.0
2010-12-17 11:50:00,39.45,39.48,39.41,39.45,41700.0,39.45,39.48,39.41,39.45,41700.0
2010-12-17 12:00:00,39.45,39.47,39.42,39.47,23000.0,39.45,39.47,39.42,39.47,23000.0
2010-12-17 12:10:00,39.47,39.5,39.39,39.4,78000.0,39.47,39.5,39.39,39.4,78000.0
2010-12-17 12:20:00,39.39,39.41,39.35,39.4,23700.0,39.39,39.41,39.35,39.4,23700.0
2010-12-17 12:30:00,39.39,39.4,39.34,39.35,17600.0,39.39,39.4,39.34,39.35,17600.0
2010-12-17 12:40:00,39.36,39.38,39.34,39.38,14800.0,39.36,39.38,39.34,39.38,14800.0
2010-12-17 12:50:00,39.36,39.41,39.34,39.37,23200.0,39.36,39.41,39.34,39.37,23200.0
2010-12-17 13:00:00,39.36,39.38,39.34,39.38,22800.0,39.36,39.38,39.34,39.38,22800.0
2010-12-17 13:10:00,39.38,39.39,39.33,39.38,27600.0,39.38,39.39,39.33,39.38,27600.0
2010-12-17 13:20:00,39.38,39.39,39.27,39.29,50900.0,39.38,39.39,39.27,39.29,50900.0
2010-12-17 13:30:00,39.28,39.34,39.28,39.33,24300.0,39.28,39.34,39.28,39.33,24300.0
2010-12-17 13:40:00,39.33,39.35,39.29,39.35,20500.0,39.33,39.35,39.29,39.35,20500.0
2010-12-17 13:50:00,39.35,39.35,39.29,39.35,41000.0,39.35,39.35,39.29,39.35,41000.0
2010-12-17 14:00:00,39.34,39.38,39.33,39.33,17300.0,39.34,39.38,39.33,39.33,17300.0
2010-12-17 14:10:00,39.33,39.35,39.31,39.31,19400.0,39.33,39.35,39.31,39.31,19400.0
2010-12-17 14:20:00,39.31,39.31,39.26,39.27,24100.0,39.31,39.31,39.26,39.27,24100.0
2010-12-17 14:30:00,39.28,39.31,39.24,39.25,63900.0,39.28,39.31,39.24,39.25,63900.0
2010-12-17 14:40:00,39.26,39.3,39.24,39.25,29000.0,39.26,39.3,39.24,39.25,29000.0
2010-12-17 14:50:00,39.25,39.27,39.24,39.25,35500.0,39.25,39.27,39.24,39.25,35500.0
2010-12-17 15:00:00,39.26,39.28,39.21,39.25,54200.0,39.26,39.28,39.21,39.25,54200.0
2010-12-17 15:10:00,39.24,39.26,39.2,39.23,55800.0,39.24,39.26,39.2,39.23,55800.0
2010-12-17 15:20:00,39.23,39.27,39.2,39.25,34000.0,39.23,39.27,39.2,39.25,34000.0
2010-12-17 15:30:00,39.25,39.26,39.19,39.21,98600.0,39.25,39.26,39.19,39.21,98600.0
2010-12-17 15:40:00,39.21,39.28,39.21,39.26,88400.0,39.21,39.28,39.21,39.26,88400.0
2010-12-17 15:50:00,39.25,39.26,39.1,39.16,284100.0,39.25,39.26,39.1,39.16,284100.0
2010-12-20 09:30:00,39.14,39.28,38.96,39.23,87500.0,39.14,39.28,38.96,39.23,87500.0
2010-12-20 09:40:00,39.26,39.26,38.91,38.93,66100.0,39.26,39.26,38.91,38.93,66100.0
2010-12-20 09:50:00,38.93,38.97,38.75,38.83,61400.0,38.93,38.97,38.75,38.83,61400.0
2010-12-20 10:00:00,38.82,38.83,38.69,38.69,95300.0,38.82,38.83,38.69,38.69,95300.0
2010-12-20 10:10:00,38.69,38.75,38.48,38.63,102000.0,38.69,38.75,38.48,38.63,102000.0
2010-12-20 10:20:00,38.63,38.64,38.5,38.62,61300.0,38.63,38.64,38.5,38.62,61300.0
2010-12-20 10:30:00,38.62,38.78,38.62,38.7,34600.0,38.62,38.78,38.62,38.7,34600.0
2010-12-20 10:40:00,38.7,38.75,38.64,38.71,32200.0,38.7,38.75,38.64,38.71,32200.0
2010-12-20 10:50:00,38.72,38.75,38.65,38.7,47900.0,38.72,38.75,38.65,38.7,47900.0
2010-12-20 11:00:00,38.69,38.76,38.65,38.68,34000.0,38.69,38.76,38.65,38.68,34000.0
2010-12-20 11:10:00,38.68,38.81,38.66,38.79,35400.0,38.68,38.81,38.66,38.79,35400.0
2010-12-20 11:20:00,38.8,38.81,38.76,38.8,35300.0,38.8,38.81,38.76,38.8,35300.0
2010-12-20 11:30:00,38.8,38.95,38.79,38.94,73000.0,38.8,38.95,38.79,38.94,73000.0
2010-12-20 11:40:00,38.94,39.07,38.94,39.07,29200.0,38.94,39.07,38.94,39.07,29200.0
2010-12-20 11:50:00,39.06,39.1,39.06,39.08,24700.0,39.06,39.1,39.06,39.08,24700.0
2010-12-20 12:00:00,39.08,39.14,39.03,39.03,35700.0,39.08,39.14,39.03,39.03,35700.0
2010-12-20 12:10:00,39.04,39.22,39.04,39.21,37600.0,39.04,39.22,39.04,39.21,37600.0
2010-12-20 12:20:00,39.22,39.22,39.11,39.17,30400.0,39.22,39.22,39.11,39.17,30400.0
2010-12-20 12:30:00,39.17,39.2,39.15,39.18,28700.0,39.17,39.2,39.15,39.18,28700.0
2010-12-20 12:40:00,39.19,39.31,39.18,39.3,38600.0,39.19,39.31,39.18,39.3,38600.0
2010-12-20 12:50:00,39.3,39.35,39.29,39.33,25100.0,39.3,39.35,39.29,39.33,25100.0
2010-12-20 13:00:00,39.33,39.33,39.28,39.31,29100.0,39.33,39.33,39.28,39.31,29100.0
2010-12-20 13:10:00,39.31,39.37,39.3,39.33,29100.0,39.31,39.37,39.3,39.33,29100.0
2010-12-20 13:20:00,39.32,39.33,39.2,39.2,26800.0,39.32,39.33,39.2,39.2,26800.0
2010-12-20 13:30:00,39.2,39.26,39.2,39.26,16200.0,39.2,39.26,39.2,39.26,16200.0
2010-12-20 13:40:00,39.26,39.29,39.19,39.24,68300.0,39.26,39.29,39.19,39.24,68300.0
2010-12-20 13:50:00,39.23,39.27,39.22,39.22,21700.0,39.23,39.27,39.22,39.22,21700.0
2010-12-20 14:00:00,39.2,39.39,39.18,39.39,88800.0,39.2,39.39,39.18,39.39,88800.0
2010-12-20 14:10:00,39.38,39.49,39.38,39.49,46400.0,39.38,39.49,39.38,39.49,46400.0
2010-12-20 14:20:00,39.49,39.49,39.42,39.43,41100.0,39.49,39.49,39.42,39.43,41100.0
2010-12-20 14:30:00,39.43,39.46,39.41,39.44,26800.0,39.43,39.46,39.41,39.44,26800.0
2010-12-20 14:40:00,39.44,39.51,39.44,39.47,50500.0,39.44,39.51,39.44,39.47,50500.0
2010-12-20 14:50:00,39.47,39.47,39.4,39.4,28200.0,39.47,39.47,39.4,39.4,28200.0
2010-12-20 15:00:00,39.4,39.42,39.29,39.34,39200.0,39.4,39.42,39.29,39.34,39200.0
2010-12-20 15:10:00,39.35,39.41,39.33,39.39,32700.0,39.35,39.41,39.33,39.39,32700.0
2010-12-20 15:20:00,39.39,39.4,39.34,39.36,47700.0,39.39,39.4,39.34,39.36,47700.0
2010-12-20 15:30:00,39.36,39.43,39.33,39.4,67000.0,39.36,39.43,39.33,39.4,67000.0
2010-12-20 15:40:00,39.4,39.42,39.35,39.35,83200.0,39.4,39.42,39.35,39.35,83200.0
2010-12-20 15:50:00,39.35,39.42,39.34,39.37,140800.0,39.35,39.42,39.34,39.37,140800.0
2010-12-21 09:30:00,39.54,39.64,39.05,39.27,114100.0,39.54,39.64,39.05,39.27,114100.0
2010-12-21 09:40:00,39.26,39.35,39.18,39.32,50900.0,39.26,39.35,39.18,39.32,50900.0
2010-12-21 09:50:00,39.35,39.56,39.35,39.56,49100.0,39.35,39.56,39.35,39.56,49100.0
2010-12-21 10:00:00,39.55,39.67,39.49,39.66,50300.0,39.55,39.67,39.49,39.66,50300.0
2010-12-21 10:10:00,39.66,39.66,39.46,39.57,30700.0,39.66,39.66,39.46,39.57,30700.0
2010-12-21 10:20:00,39.58,39.61,39.38,39.46,91400.0,39.58,39.61,39.38,39.46,91400.0
2010-12-21 10:30:00,39.46,39.54,39.41,39.5,34400.0,39.46,39.54,39.41,39.5,34400.0
2010-12-21 10:40:00,39.5,39.61,39.5,39.6,18600.0,39.5,39.61,39.5,39.6,18600.0
2010-12-21 10:50:00,39.6,39.62,39.5,39.5,24200.0,39.6,39.62,39.5,39.5,24200.0
2010-12-21 11:00:00,39.5,39.61,39.48,39.61,32100.0,39.5,39.61,39.48,39.61,32100.0
2010-12-21 11:10:00,39.6,39.68,39.58,39.58,28500.0,39.6,39.68,39.58,39.58,28500.0
2010-12-21 11:20:00,39.59,39.69,39.55,39.64,38400.0,39.59,39.69,39.55,39.64,38400.0
2010-12-21 11:30:00,39.63,39.63,39.51,39.59,28300.0,39.63,39.63,39.51,39.59,28300.0
2010-12-21 11:40:00,39.6,39.63,39.5,39.54,15900.0,39.6,39.63,39.5,39.54,15900.0
2010-12-21 11:50:00,39.56,39.66,39.56,39.62,18900.0,39.56,39.66,39.56,39.62,18900.0
2010-12-21 12:00:00,39.62,39.63,39.57,39.62,22800.0,39.62,39.63,39.57,39.62,22800.0
2010-12-21 12:10:00,39.62,39.66,39.61,39.65,26600.0,39.62,39.66,39.61,39.65,26600.0
2010-12-21 12:20:00,39.66,39.67,39.56,39.56,57200.0,39.66,39.67,39.56,39.56,57200.0
2010-12-21 12:30:00,39.57,39.58,39.54,39.55,35800.0,39.57,39.58,39.54,39.55,35800.0
2010-12-21 12:40:00,39.55,39.58,39.55,39.55,20800.0,39.55,39.58,39.55,39.55,20800.0
2010-12-21 12:50:00,39.55,39.65,39.54,39.65,15000.0,39.55,39.65,39.54,39.65,15000.0
2010-12-21 13:00:00,39.65,39.65,39.59,39.61,18700.0,39.65,39.65,39.59,39.61,18700.0
2010-12-21 13:10:00,39.61,39.65,39.6,39.65,18900.0,39.61,39.65,39.6,39.65,18900.0
2010-12-21 13:20:00,39.65,39.68,39.6,39.66,37300.0,39.65,39.68,39.6,39.66,37300.0
2010-12-21 13:30:00,39.65,39.66,39.61,39.62,13400.0,39.65,39.66,39.61,39.62,13400.0
2010-12-21 13:40:00,39.61,39.63,39.59,39.62,27500.0,39.61,39.63,39.59,39.62,27500.0
2010-12-21 13:50:00,39.62,39.65,39.57,39.58,26700.0,39.62,39.65,39.57,39.58,26700.0
2010-12-21 14:00:00,39.58,39.6,39.55,39.57,19200.0,39.58,39.6,39.55,39.57,19200.0
2010-12-21 14:10:00,39.57,39.59,39.55,39.59,19500.0,39.57,39.59,39.55,39.59,19500.0
2010-12-21 14:20:00,39.59,39.63,39.57,39.58,20000.0,39.59,39.63,39.57,39.58,20000.0
2010-12-21 14:30:00,39.58,39.64,39.58,39.6,38600.0,39.58,39.64,39.58,39.6,38600.0
2010-12-21 14:40:00,39.6,39.6,39.57,39.58,22600.0,39.6,39.6,39.57,39.58,22600.0
2010-12-21 14:50:00,39.58,39.64,39.57,39.64,26400.0,39.58,39.64,39.57,39.64,26400.0
2010-12-21 15:00:00,39.64,39.64,39.54,39.55,59300.0,39.64,39.64,39.54,39.55,59300.0
2010-12-21 15:10:00,39.55,39.63,39.54,39.63,31400.0,39.55,39.63,39.54,39.63,31400.0
2010-12-21 15:20:00,39.63,39.65,39.6,39.64,54700.0,39.63,39.65,39.6,39.64,54700.0
2010-12-21 15:30:00,39.63,39.69,39.63,39.66,56600.0,39.63,39.69,39.63,39.66,56600.0
2010-12-21 15:40:00,39.66,39.72,39.64,39.68,41700.0,39.66,39.72,39.64,39.68,41700.0
2010-12-21 15:50:00,39.69,39.69,39.64,39.67,75200.0,39.69,39.69,39.64,39.67,75200.0
2010-12-22 09:30:00,39.67,39.8,39.62,39.8,83900.0,39.67,39.8,39.62,39.8,83900.0
2010-12-22 09:40:00,39.79,39.79,39.45,39.48,76000.0,39.79,39.79,39.45,39.48,76000.0
2010-12-22 09:50:00,39.47,39.55,39.46,39.51,63700.0,39.47,39.55,39.46,39.51,63700.0
2010-12-22 10:00:00,39.5,39.54,39.33,39.35,52100.0,39.5,39.54,39.33,39.35,52100.0
2010-12-22 10:10:00,39.36,39.44,39.26,39.26,35500.0,39.36,39.44,39.26,39.26,35500.0
2010-12-22 10:20:00,39.27,39.33,39.25,39.28,30800.0,39.27,39.33,39.25,39.28,30800.0
2010-12-22 10:30:00,39.27,39.36,39.25,39.25,29500.0,39.27,39.36,39.25,39.25,29500.0
2010-12-22 10:40:00,39.25,39.32,39.25,39.31,26300.0,39.25,39.32,39.25,39.31,26300.0
2010-12-22 10:50:00,39.31,39.38,39.3,39.38,29100.0,39.31,39.38,39.3,39.38,29100.0
2010-12-22 11:00:00,39.38,39.44,39.37,39.42,19100.0,39.38,39.44,39.37,39.42,19100.0
2010-12-22 11:10:00,39.43,39.43,39.39,39.4,17400.0,39.43,39.43,39.39,39.4,17400.0
2010-12-22 11:20:00,39.4,39.41,39.3,39.37,34300.0,39.4,39.41,39.3,39.37,34300.0
2010-12-22 11:30:00,39.38,39.44,39.37,39.43,22700.0,39.38,39.44,39.37,39.43,22700.0
2010-12-22 11:40:00,39.42,39.42,39.35,39.38,14500.0,39.42,39.42,39.35,39.38,14500.0
2010-12-22 11:50:00,39.38,39.42,39.37,39.42,21700.0,39.38,39.42,39.37,39.42,21700.0
2010-12-22 12:00:00,39.41,39.44,39.41,39.42,22600.0,39.41,39.44,39.41,39.42,22600.0
2010-12-22 12:10:00,39.41,39.45,39.33,39.45,14400.0,39.41,39.45,39.33,39.45,14400.0
2010-12-22 12:20:00,39.44,39.47,39.41,39.41,21500.0,39.44,39.47,39.41,39.41,21500.0
2010-12-22 12:30:00,39.41,39.5,39.39,39.39,26700.0,39.41,39.5,39.39,39.39,26700.0
2010-12-22 12:40:00,39.38,39.42,39.34,39.42,9300.0,39.38,39.42,39.34,39.42,9300.0
2010-12-22 12:50:00,39.43,39.45,39.41,39.44,12200.0,39.43,39.45,39.41,39.44,12200.0
2010-12-22 13:00:00,39.44,39.45,39.42,39.45,27300.0,39.44,39.45,39.42,39.45,27300.0
2010-12-22 13:10:00,39.44,39.45,39.4,39.42,18500.0,39.44,39.45,39.4,39.42,18500.0
2010-12-22 13:20:00,39.42,39.44,39.4,39.41,18600.0,39.42,39.44,39.4,39.41,18600.0
2010-12-22 13:30:00,39.42,39.44,39.36,39.37,16100.0,39.42,39.44,39.36,39.37,16100.0
2010-12-22 13:40:00,39.37,39.38,39.29,39.29,26400.0,39.37,39.38,39.29,39.29,26400.0
2010-12-22 13:50:00,39.29,39.33,39.26,39.33,12600.0,39.29,39.33,39.26,39.33,12600.0
2010-12-22 14:00:00,39.33,39.39,39.33,39.39,10400.0,39.33,39.39,39.33,39.39,10400.0
2010-12-22 14:10:00,39.39,39.42,39.39,39.41,17600.0,39.39,39.42,39.39,39.41,17600.0
2010-12-22 14:20:00,39.41,39.42,39.39,39.42,9400.0,39.41,39.42,39.39,39.42,9400.0
2010-12-22 14:30:00,39.42,39.47,39.41,39.47,28200.0,39.42,39.47,39.41,39.47,28200.0
2010-12-22 14:40:00,39.47,39.52,39.46,39.51,14400.0,39.47,39.52,39.46,39.51,14400.0
2010-12-22 14:50:00,39.5,39.54,39.5,39.54,19000.0,39.5,39.54,39.5,39.54,19000.0
2010-12-22 15:00:00,39.53,39.53,39.46,39.5,32000.0,39.53,39.53,39.46,39.5,32000.0
2010-12-22 15:10:00,39.49,39.55,39.48,39.54,27600.0,39.49,39.55,39.48,39.54,27600.0
2010-12-22 15:20:00,39.55,39.62,39.54,39.61,40000.0,39.55,39.62,39.54,39.61,40000.0
2010-12-22 15:30:00,39.62,39.62,39.56,39.58,38100.0,39.62,39.62,39.56,39.58,38100.0
2010-12-22 15:40:00,39.59,39.68,39.56,39.56,65700.0,39.59,39.68,39.56,39.56,65700.0
2010-12-22 15:50:00,39.56,39.64,39.55,39.63,48700.0,39.56,39.64,39.55,39.63,48700.0
2010-12-23 09:30:00,39.49,39.63,39.32,39.4,48500.0,39.49,39.63,39.32,39.4,48500.0
2010-12-23 09:40:00,39.42,39.5,39.21,39.39,69800.0,39.42,39.5,39.21,39.39,69800.0
2010-12-23 09:50:00,39.39,39.58,39.35,39.42,24900.0,39.39,39.58,39.35,39.42,24900.0
2010-12-23 10:00:00,39.46,39.46,39.34,39.42,32200.0,39.46,39.46,39.34,39.42,32200.0
2010-12-23 10:10:00,39.41,39.41,39.21,39.21,18000.0,39.41,39.41,39.21,39.21,18000.0
2010-12-23 10:20:00,39.21,39.21,39.06,39.12,62100.0,39.21,39.21,39.06,39.12,62100.0
2010-12-23 10:30:00,39.14,39.28,39.13,39.17,21800.0,39.14,39.28,39.13,39.17,21800.0
2010-12-23 10:40:00,39.16,39.17,39.03,39.03,39600.0,39.16,39.17,39.03,39.03,39600.0
2010-12-23 10:50:00,39.03,39.24,39.03,39.24,16300.0,39.03,39.24,39.03,39.24,16300.0
2010-12-23 11:00:00,39.25,39.28,39.24,39.27,16700.0,39.25,39.28,39.24,39.27,16700.0
2010-12-23 11:10:00,39.27,39.37,39.27,39.37,22500.0,39.27,39.37,39.27,39.37,22500.0
2010-12-23 11:20:00,39.36,39.47,39.33,39.34,35000.0,39.36,39.47,39.33,39.34,35000.0
2010-12-23 11:30:00,39.34,39.34,39.2,39.24,44000.0,39.34,39.34,39.2,39.24,44000.0
2010-12-23 11:40:00,39.23,39.36,39.21,39.31,22300.0,39.23,39.36,39.21,39.31,22300.0
2010-12-23 11:50:00,39.29,39.33,39.25,39.29,16100.0,39.29,39.33,39.25,39.29,16100.0
2010-12-23 12:00:00,39.29,39.31,39.17,39.17,16600.0,39.29,39.31,39.17,39.17,16600.0
2010-12-23 12:10:00,39.16,39.17,39.14,39.15,21100.0,39.16,39.17,39.14,39.15,21100.0
2010-12-23 12:20:00,39.16,39.18,39.09,39.17,32100.0,39.16,39.18,39.09,39.17,32100.0
2010-12-23 12:30:00,39.17,39.19,39.14,39.19,18600.0,39.17,39.19,39.14,39.19,18600.0
2010-12-23 12:40:00,39.19,39.24,39.14,39.15,39800.0,39.19,39.24,39.14,39.15,39800.0
2010-12-23 12:50:00,39.15,39.22,39.14,39.22,9600.0,39.15,39.22,39.14,39.22,9600.0
2010-12-23 13:00:00,39.22,39.28,39.22,39.27,12200.0,39.22,39.28,39.22,39.27,12200.0
2010-12-23 13:10:00,39.28,39.31,39.28,39.31,7900.0,39.28,39.31,39.28,39.31,7900.0
2010-12-23 13:20:00,39.31,39.34,39.29,39.3,12700.0,39.31,39.34,39.29,39.3,12700.0
2010-12-23 13:30:00,39.32,39.33,39.28,39.3,10300.0,39.32,39.33,39.28,39.3,10300.0
2010-12-23 13:40:00,39.31,39.33,39.26,39.29,12800.0,39.31,39.33,39.26,39.29,12800.0
2010-12-23 13:50:00,39.28,39.3,39.26,39.27,13500.0,39.28,39.3,39.26,39.27,13500.0
2010-12-23 14:00:00,39.25,39.32,39.23,39.23,19500.0,39.25,39.32,39.23,39.23,19500.0
2010-12-23 14:10:00,39.24,39.28,39.22,39.22,11900.0,39.24,39.28,39.22,39.22,11900.0
2010-12-23 14:20:00,39.21,39.22,39.14,39.16,15100.0,39.21,39.22,39.14,39.16,15100.0
2010-12-23 14:30:00,39.15,39.22,39.15,39.19,11600.0,39.15,39.22,39.15,39.19,11600.0
2010-12-23 14:40:00,39.21,39.25,39.2,39.24,13800.0,39.21,39.25,39.2,39.24,13800.0
2010-12-23 14:50:00,39.23,39.28,39.23,39.25,13900.0,39.23,39.28,39.23,39.25,13900.0
2010-12-23 15:00:00,39.26,39.31,39.25,39.3,18300.0,39.26,39.31,39.25,39.3,18300.0
2010-12-23 15:10:00,39.3,39.32,39.3,39.3,13900.0,39.3,39.32,39.3,39.3,13900.0
2010-12-23 15:20:00,39.31,39.35,39.3,39.34,28900.0,39.31,39.35,39.3,39.34,28900.0
2010-12-23 15:30:00,39.35,39.36,39.31,39.31,12300.0,39.35,39.36,39.31,39.31,12300.0
2010-12-23 15:40:00,39.31,39.33,39.25,39.26,43600.0,39.31,39.33,39.25,39.26,43600.0
2010-12-23 15:50:00,39.27,39.31,39.23,39.31,44000.0,39.27,39.31,39.23,39.31,44000.0
2010-12-27 09:30:00,39.07,39.19,38.84,38.9,28200.0,39.07,39.19,38.84,38.9,28200.0
2010-12-27 09:40:00,38.81,38.87,38.5,38.5,45900.0,38.81,38.87,38.5,38.5,45900.0
2010-12-27 09:50:00,38.5,38.53,38.38,38.49,28600.0,38.5,38.53,38.38,38.49,28600.0
2010-12-27 10:00:00,38.49,38.52,38.42,38.52,27100.0,38.49,38.52,38.42,38.52,27100.0
2010-12-27 10:10:00,38.53,38.78,38.53,38.76,22400.0,38.53,38.78,38.53,38.76,22400.0
2010-12-27 10:20:00,38.74,38.76,38.63,38.67,20700.0,38.74,38.76,38.63,38.67,20700.0
2010-12-27 10:30:00,38.67,38.68,38.61,38.63,18100.0,38.67,38.68,38.61,38.63,18100.0
2010-12-27 10:40:00,38.63,38.7,38.56,38.59,41000.0,38.63,38.7,38.56,38.59,41000.0
2010-12-27 10:50:00,38.59,38.63,38.58,38.61,24700.0,38.59,38.63,38.58,38.61,24700.0
2010-12-27 11:00:00,38.62,38.71,38.62,38.7,18000.0,38.62,38.71,38.62,38.7,18000.0
2010-12-27 11:10:00,38.7,38.71,38.69,38.71,17100.0,38.7,38.71,38.69,38.71,17100.0
2010-12-27 11:20:00,38.71,38.81,38.71,38.79,59900.0,38.71,38.81,38.71,38.79,59900.0
2010-12-27 11:30:00,38.8,38.82,38.72,38.75,14800.0,38.8,38.82,38.72,38.75,14800.0
2010-12-27 11:40:00,38.75,38.76,38.72,38.74,15300.0,38.75,38.76,38.72,38.74,15300.0
2010-12-27 11:50:00,38.75,38.81,38.74,38.75,27000.0,38.75,38.81,38.74,38.75,27000.0
2010-12-27 12:00:00,38.75,38.87,38.75,38.86,24800.0,38.75,38.87,38.75,38.86,24800.0
2010-12-27 12:10:00,38.86,38.95,38.83,38.94,20200.0,38.86,38.95,38.83,38.94,20200.0
2010-12-27 12:20:00,38.95,38.96,38.93,38.94,10100.0,38.95,38.96,38.93,38.94,10100.0
2010-12-27 12:30:00,38.94,38.95,38.93,38.93,14100.0,38.94,38.95,38.93,38.93,14100.0
2010-12-27 12:40:00,38.92,38.92,38.89,38.89,8500.0,38.92,38.92,38.89,38.89,8500.0
2010-12-27 12:50:00,38.89,38.9,38.89,38.9,10700.0,38.89,38.9,38.89,38.9,10700.0
2010-12-27 13:00:00,38.9,38.99,38.9,38.98,26400.0,38.9,38.99,38.9,38.98,26400.0
2010-12-27 13:10:00,38.98,39.06,38.97,39.04,64900.0,38.98,39.06,38.97,39.04,64900.0
2010-12-27 13:20:00,39.05,39.21,39.04,39.15,47000.0,39.05,39.21,39.04,39.15,47000.0
2010-12-27 13:30:00,39.15,39.23,39.12,39.15,36200.0,39.15,39.23,39.12,39.15,36200.0
2010-12-27 13:40:00,39.15,39.21,39.15,39.18,10300.0,39.15,39.21,39.15,39.18,10300.0
2010-12-27 13:50:00,39.19,39.19,39.11,39.12,18000.0,39.19,39.19,39.11,39.12,18000.0
2010-12-27 14:00:00,39.12,39.14,39.11,39.14,16700.0,39.12,39.14,39.11,39.14,16700.0
2010-12-27 14:10:00,39.14,39.14,39.08,39.11,13800.0,39.14,39.14,39.08,39.11,13800.0
2010-12-27 14:20:00,39.12,39.14,39.12,39.13,4000.0,39.12,39.14,39.12,39.13,4000.0
2010-12-27 14:30:00,39.14,39.19,39.14,39.17,14700.0,39.14,39.19,39.14,39.17,14700.0
2010-12-27 14:40:00,39.17,39.18,39.15,39.16,11100.0,39.17,39.18,39.15,39.16,11100.0
2010-12-27 14:50:00,39.16,39.17,39.13,39.14,10800.0,39.16,39.17,39.13,39.14,10800.0
2010-12-27 15:00:00,39.13,39.14,39.1,39.12,40100.0,39.13,39.14,39.1,39.12,40100.0
2010-12-27 15:10:00,39.12,39.15,39.12,39.14,22600.0,39.12,39.15,39.12,39.14,22600.0
2010-12-27 15:20:00,39.15,39.18,39.12,39.16,55500.0,39.15,39.18,39.12,39.16,55500.0
2010-12-27 15:30:00,39.16,39.18,39.12,39.13,26300.0,39.16,39.18,39.12,39.13,26300.0
2010-12-27 15:40:00,39.13,39.17,39.12,39.14,37400.0,39.13,39.17,39.12,39.14,37400.0
2010-12-27 15:50:00,39.14,39.19,39.08,39.13,96500.0,39.14,39.19,39.08,39.13,96500.0
2010-12-28 09:30:00,39.22,39.48,39.07,39.09,40000.0,39.22,39.48,39.07,39.09,40000.0
2010-12-28 09:40:00,39.08,39.24,38.96,39.23,24000.0,39.08,39.24,38.96,39.23,24000.0
2010-12-28 09:50:00,39.23,39.23,38.95,39.08,42000.0,39.23,39.23,38.95,39.08,42000.0
2010-12-28 10:00:00,39.05,39.13,38.9,38.93,37100.0,39.05,39.13,38.9,38.93,37100.0
2010-12-28 10:10:00,38.93,38.93,38.75,38.79,34800.0,38.93,38.93,38.75,38.79,34800.0
2010-12-28 10:20:00,38.8,39.01,38.77,39.0,21500.0,38.8,39.01,38.77,39.0,21500.0
2010-12-28 10:30:00,39.0,39.03,38.93,39.03,21000.0,39.0,39.03,38.93,39.03,21000.0
2010-12-28 10:40:00,39.04,39.11,39.01,39.01,26300.0,39.04,39.11,39.01,39.01,26300.0
2010-12-28 10:50:00,39.01,39.09,39.01,39.05,26500.0,39.01,39.09,39.01,39.05,26500.0
2010-12-28 11:00:00,39.05,39.07,38.98,39.04,15700.0,39.05,39.07,38.98,39.04,15700.0
2010-12-28 11:10:00,39.04,39.06,38.98,38.98,19100.0,39.04,39.06,38.98,38.98,19100.0
2010-12-28 11:20:00,38.98,38.98,38.93,38.94,25900.0,38.98,38.98,38.93,38.94,25900.0
2010-12-28 11:30:00,38.93,38.93,38.86,38.93,18500.0,38.93,38.93,38.86,38.93,18500.0
2010-12-28 11:40:00,38.92,38.94,38.92,38.93,9500.0,38.92,38.94,38.92,38.93,9500.0
2010-12-28 11:50:00,38.92,38.93,38.9,38.91,15100.0,38.92,38.93,38.9,38.91,15100.0
2010-12-28 12:00:00,38.91,38.91,38.83,38.83,24500.0,38.91,38.91,38.83,38.83,24500.0
2010-12-28 12:10:00,38.83,38.97,38.83,38.96,21700.0,38.83,38.97,38.83,38.96,21700.0
2010-12-28 12:20:00,38.96,38.98,38.92,38.97,8500.0,38.96,38.98,38.92,38.97,8500.0
2010-12-28 12:30:00,38.98,39.04,38.98,39.02,15200.0,38.98,39.04,38.98,39.02,15200.0
2010-12-28 12:40:00,39.02,39.03,39.01,39.01,5800.0,39.02,39.03,39.01,39.01,5800.0
2010-12-28 12:50:00,39.01,39.04,39.01,39.04,6300.0,39.01,39.04,39.01,39.04,6300.0
2010-12-28 13:00:00,39.04,39.06,38.98,38.99,45000.0,39.04,39.06,38.98,38.99,45000.0
2010-12-28 13:10:00,38.99,39.06,38.99,39.03,11800.0,38.99,39.06,38.99,39.03,11800.0
2010-12-28 13:20:00,39.03,39.03,38.98,38.98,9600.0,39.03,39.03,38.98,38.98,9600.0
2010-12-28 13:30:00,38.99,39.02,38.99,39.02,9300.0,38.99,39.02,38.99,39.02,9300.0
2010-12-28 13:40:00,39.01,39.02,39.01,39.02,5700.0,39.01,39.02,39.01,39.02,5700.0
2010-12-28 13:50:00,39.02,39.02,39.01,39.02,7200.0,39.02,39.02,39.01,39.02,7200.0
2010-12-28 14:00:00,39.02,39.02,38.97,39.02,26500.0,39.02,39.02,38.97,39.02,26500.0
2010-12-28 14:10:00,39.01,39.02,38.98,39.02,26500.0,39.01,39.02,38.98,39.02,26500.0
2010-12-28 14:20:00,39.01,39.02,38.96,38.96,28500.0,39.01,39.02,38.96,38.96,28500.0
2010-12-28 14:30:00,38.96,39.01,38.93,38.99,21900.0,38.96,39.01,38.93,38.99,21900.0
2010-12-28 14:40:00,38.99,39.02,38.97,39.02,14700.0,38.99,39.02,38.97,39.02,14700.0
2010-12-28 14:50:00,39.02,39.09,39.01,39.08,14500.0,39.02,39.09,39.01,39.08,14500.0
2010-12-28 15:00:00,39.08,39.13,39.08,39.11,23100.0,39.08,39.13,39.08,39.11,23100.0
2010-12-28 15:10:00,39.1,39.14,39.1,39.12,19000.0,39.1,39.14,39.1,39.12,19000.0
2010-12-28 15:20:00,39.13,39.18,39.1,39.12,51900.0,39.13,39.18,39.1,39.12,51900.0
2010-12-28 15:30:00,39.12,39.15,39.11,39.12,27200.0,39.12,39.15,39.11,39.12,27200.0
2010-12-28 15:40:00,39.12,39.12,39.08,39.11,66100.0,39.12,39.12,39.08,39.11,66100.0
2010-12-28 15:50:00,39.1,39.11,39.01,39.01,163800.0,39.1,39.11,39.01,39.01,163800.0
2010-12-29 09:30:00,39.04,39.13,38.81,39.01,39600.0,39.04,39.13,38.81,39.01,39600.0
2010-12-29 09:40:00,38.99,39.16,38.99,39.11,15600.0,38.99,39.16,38.99,39.11,15600.0
2010-12-29 09:50:00,39.12,39.22,39.12,39.15,17500.0,39.12,39.22,39.12,39.15,17500.0
2010-12-29 10:00:00,39.16,39.26,39.15,39.22,29000.0,39.16,39.26,39.15,39.22,29000.0
2010-12-29 10:10:00,39.23,39.31,39.23,39.31,12900.0,39.23,39.31,39.23,39.31,12900.0
2010-12-29 10:20:00,39.31,39.35,39.21,39.27,44500.0,39.31,39.35,39.21,39.27,44500.0
2010-12-29 10:30:00,39.27,39.27,39.22,39.23,22500.0,39.27,39.27,39.22,39.23,22500.0
2010-12-29 10:40:00,39.23,39.26,39.22,39.26,28000.0,39.23,39.26,39.22,39.26,28000.0
2010-12-29 10:50:00,39.26,39.28,39.01,39.2,24900.0,39.26,39.28,39.01,39.2,24900.0
2010-12-29 11:00:00,39.19,39.2,39.16,39.18,13600.0,39.19,39.2,39.16,39.18,13600.0
2010-12-29 11:10:00,39.18,39.19,39.01,39.01,20800.0,39.18,39.19,39.01,39.01,20800.0
2010-12-29 11:20:00,39.01,39.13,39.01,39.13,14400.0,39.01,39.13,39.01,39.13,14400.0
2010-12-29 11:30:00,39.13,39.19,39.08,39.09,22700.0,39.13,39.19,39.08,39.09,22700.0
2010-12-29 11:40:00,39.1,39.19,39.09,39.19,13800.0,39.1,39.19,39.09,39.19,13800.0
2010-12-29 11:50:00,39.19,39.23,39.17,39.23,17800.0,39.19,39.23,39.17,39.23,17800.0
2010-12-29 12:00:00,39.23,39.3,39.23,39.3,16000.0,39.23,39.3,39.23,39.3,16000.0
2010-12-29 12:10:00,39.3,39.34,39.29,39.34,11400.0,39.3,39.34,39.29,39.34,11400.0
2010-12-29 12:20:00,39.34,39.34,39.32,39.33,6100.0,39.34,39.34,39.32,39.33,6100.0
2010-12-29 12:30:00,39.33,39.38,39.33,39.35,14700.0,39.33,39.38,39.33,39.35,14700.0
2010-12-29 12:40:00,39.35,39.35,39.29,39.32,9800.0,39.35,39.35,39.29,39.32,9800.0
2010-12-29 12:50:00,39.32,39.38,39.32,39.36,9600.0,39.32,39.38,39.32,39.36,9600.0
2010-12-29 13:00:00,39.36,39.41,39.29,39.29,21900.0,39.36,39.41,39.29,39.29,21900.0
2010-12-29 13:10:00,39.3,39.39,39.3,39.39,28200.0,39.3,39.39,39.3,39.39,28200.0
2010-12-29 13:20:00,39.38,39.4,39.26,39.27,11700.0,39.38,39.4,39.26,39.27,11700.0
2010-12-29 13:30:00,39.27,39.33,39.27,39.32,7000.0,39.27,39.33,39.27,39.32,7000.0
2010-12-29 13:40:00,39.32,39.32,39.28,39.32,7500.0,39.32,39.32,39.28,39.32,7500.0
2010-12-29 13:50:00,39.33,39.34,39.26,39.26,8800.0,39.33,39.34,39.26,39.26,8800.0
2010-12-29 14:00:00,39.27,39.34,39.26,39.33,6000.0,39.27,39.34,39.26,39.33,6000.0
2010-12-29 14:10:00,39.33,39.36,39.3,39.32,8600.0,39.33,39.36,39.3,39.32,8600.0
2010-12-29 14:20:00,39.31,39.31,39.26,39.26,12800.0,39.31,39.31,39.26,39.26,12800.0
2010-12-29 14:30:00,39.27,39.34,39.22,39.3,85100.0,39.27,39.34,39.22,39.3,85100.0
2010-12-29 14:40:00,39.29,39.3,39.24,39.3,9400.0,39.29,39.3,39.24,39.3,9400.0
2010-12-29 14:50:00,39.3,39.31,39.26,39.31,11300.0,39.3,39.31,39.26,39.31,11300.0
2010-12-29 15:00:00,39.3,39.34,39.29,39.33,17000.0,39.3,39.34,39.29,39.33,17000.0
2010-12-29 15:10:00,39.33,39.36,39.32,39.36,13500.0,39.33,39.36,39.32,39.36,13500.0
2010-12-29 15:20:00,39.36,39.38,39.32,39.32,20700.0,39.36,39.38,39.32,39.32,20700.0
2010-12-29 15:30:00,39.32,39.35,39.29,39.35,18600.0,39.32,39.35,39.29,39.35,18600.0
2010-12-29 15:40:00,39.36,39.36,39.25,39.27,34000.0,39.36,39.36,39.25,39.27,34000.0
2010-12-29 15:50:00,39.26,39.33,39.21,39.23,80900.0,39.26,39.33,39.21,39.23,80900.0
2010-12-30 09:30:00,39.35,39.35,39.05,39.25,26700.0,39.35,39.35,39.05,39.25,26700.0
2010-12-30 09:40:00,39.23,39.31,39.23,39.29,7400.0,39.23,39.31,39.23,39.29,7400.0
2010-12-30 09:50:00,39.28,39.35,39.21,39.22,23100.0,39.28,39.35,39.21,39.22,23100.0
2010-12-30 10:00:00,39.23,39.23,39.07,39.12,22900.0,39.23,39.23,39.07,39.12,22900.0
2010-12-30 10:10:00,39.13,39.19,38.99,38.99,36200.0,39.13,39.19,38.99,38.99,36200.0
2010-12-30 10:20:00,38.99,39.05,38.95,39.04,20500.0,38.99,39.05,38.95,39.04,20500.0
2010-12-30 10:30:00,39.04,39.13,39.03,39.06,15500.0,39.04,39.13,39.03,39.06,15500.0
2010-12-30 10:40:00,39.05,39.06,39.01,39.05,13000.0,39.05,39.06,39.01,39.05,13000.0
2010-12-30 10:50:00,39.03,39.05,39.0,39.01,13200.0,39.03,39.05,39.0,39.01,13200.0
2010-12-30 11:00:00,39.02,39.04,38.94,38.95,16900.0,39.02,39.04,38.94,38.95,16900.0
2010-12-30 11:10:00,38.96,38.99,38.94,38.96,22200.0,38.96,38.99,38.94,38.96,22200.0
2010-12-30 11:20:00,38.95,38.95,38.92,38.93,10900.0,38.95,38.95,38.92,38.93,10900.0
2010-12-30 11:30:00,38.92,38.95,38.86,38.93,29500.0,38.92,38.95,38.86,38.93,29500.0
2010-12-30 11:40:00,38.94,38.97,38.91,38.91,15800.0,38.94,38.97,38.91,38.91,15800.0
2010-12-30 11:50:00,38.91,38.93,38.86,38.92,20000.0,38.91,38.93,38.86,38.92,20000.0
2010-12-30 12:00:00,38.93,38.93,38.89,38.92,14400.0,38.93,38.93,38.89,38.92,14400.0
2010-12-30 12:10:00,38.92,38.92,38.89,38.91,14400.0,38.92,38.92,38.89,38.91,14400.0
2010-12-30 12:20:00,38.91,38.92,38.89,38.9,10700.0,38.91,38.92,38.89,38.9,10700.0
2010-12-30 12:30:00,38.9,38.9,38.84,38.86,17600.0,38.9,38.9,38.84,38.86,17600.0
2010-12-30 12:40:00,38.86,38.9,38.85,38.88,20600.0,38.86,38.9,38.85,38.88,20600.0
2010-12-30 12:50:00,38.89,38.89,38.83,38.84,24200.0,38.89,38.89,38.83,38.84,24200.0
2010-12-30 13:00:00,38.84,38.87,38.83,38.87,12000.0,38.84,38.87,38.83,38.87,12000.0
2010-12-30 13:10:00,38.87,38.88,38.83,38.85,23300.0,38.87,38.88,38.83,38.85,23300.0
2010-12-30 13:20:00,38.85,38.85,38.84,38.85,10100.0,38.85,38.85,38.84,38.85,10100.0
2010-12-30 13:30:00,38.85,38.86,38.84,38.85,20000.0,38.85,38.86,38.84,38.85,20000.0
2010-12-30 13:40:00,38.85,38.87,38.84,38.87,17200.0,38.85,38.87,38.84,38.87,17200.0
2010-12-30 13:50:00,38.87,38.87,38.86,38.87,12200.0,38.87,38.87,38.86,38.87,12200.0
2010-12-30 14:00:00,38.86,38.87,38.84,38.84,16800.0,38.86,38.87,38.84,38.84,16800.0
2010-12-30 14:10:00,38.84,38.89,38.82,38.84,29500.0,38.84,38.89,38.82,38.84,29500.0
2010-12-30 14:20:00,38.85,38.9,38.78,38.84,34800.0,38.85,38.9,38.78,38.84,34800.0
2010-12-30 14:30:00,38.84,38.88,38.8,38.84,27600.0,38.84,38.88,38.8,38.84,27600.0
2010-12-30 14:40:00,38.83,38.91,38.83,38.91,21200.0,38.83,38.91,38.83,38.91,21200.0
2010-12-30 14:50:00,38.9,38.91,38.9,38.9,15100.0,38.9,38.91,38.9,38.9,15100.0
2010-12-30 15:00:00,38.91,38.91,38.9,38.91,15200.0,38.91,38.91,38.9,38.91,15200.0
2010-12-30 15:10:00,38.9,38.97,38.85,38.97,66600.0,38.9,38.97,38.85,38.97,66600.0
2010-12-30 15:20:00,38.96,39.02,38.94,38.99,63500.0,38.96,39.02,38.94,38.99,63500.0
2010-12-30 15:30:00,39.0,39.0,38.92,38.96,50100.0,39.0,39.0,38.92,38.96,50100.0
2010-12-30 15:40:00,38.95,38.95,38.84,38.85,100300.0,38.95,38.95,38.84,38.85,100300.0
2010-12-30 15:50:00,38.85,38.86,38.77,38.79,139200.0,38.85,38.86,38.77,38.79,139200.0
2010-12-31 09:30:00,38.74,38.82,38.54,38.54,42100.0,38.74,38.82,38.54,38.54,42100.0
2010-12-31 09:40:00,38.54,38.54,38.21,38.35,54000.0,38.54,38.54,38.21,38.35,54000.0
2010-12-31 09:50:00,38.34,38.47,38.34,38.41,30900.0,38.34,38.47,38.34,38.41,30900.0
2010-12-31 10:00:00,38.41,38.42,38.22,38.37,40100.0,38.41,38.42,38.22,38.37,40100.0
2010-12-31 10:10:00,38.37,38.4,38.19,38.19,35800.0,38.37,38.4,38.19,38.19,35800.0
2010-12-31 10:20:00,38.18,38.21,38.09,38.19,60800.0,38.18,38.21,38.09,38.19,60800.0
2010-12-31 10:30:00,38.19,38.21,38.18,38.2,23300.0,38.19,38.21,38.18,38.2,23300.0
2010-12-31 10:40:00,38.2,38.26,38.12,38.26,34500.0,38.2,38.26,38.12,38.26,34500.0
2010-12-31 10:50:00,38.26,38.26,38.17,38.2,43500.0,38.26,38.26,38.17,38.2,43500.0
2010-12-31 11:00:00,38.2,38.29,38.2,38.27,34300.0,38.2,38.29,38.2,38.27,34300.0
2010-12-31 11:10:00,38.29,38.29,38.26,38.26,52000.0,38.29,38.29,38.26,38.26,52000.0
2010-12-31 11:20:00,38.26,38.27,38.25,38.25,23200.0,38.26,38.27,38.25,38.25,23200.0
2010-12-31 11:30:00,38.24,38.24,38.14,38.14,19300.0,38.24,38.24,38.14,38.14,19300.0
2010-12-31 11:40:00,38.14,38.16,38.09,38.14,12800.0,38.14,38.16,38.09,38.14,12800.0
2010-12-31 11:50:00,38.14,38.16,38.11,38.15,9600.0,38.14,38.16,38.11,38.15,9600.0
2010-12-31 12:00:00,38.15,38.17,38.12,38.12,11900.0,38.15,38.17,38.12,38.12,11900.0
2010-12-31 12:10:00,38.12,38.14,38.1,38.11,13600.0,38.12,38.14,38.1,38.11,13600.0
2010-12-31 12:20:00,38.11,38.11,37.97,37.97,67500.0,38.11,38.11,37.97,37.97,67500.0
2010-12-31 12:30:00,37.98,38.06,37.92,38.04,43200.0,37.98,38.06,37.92,38.04,43200.0
2010-12-31 12:40:00,38.04,38.07,38.01,38.01,19800.0,38.04,38.07,38.01,38.01,19800.0
2010-12-31 12:50:00,38.01,38.01,37.97,38.0,26600.0,38.01,38.01,37.97,38.0,26600.0
2010-12-31 13:00:00,38.0,38.01,37.92,38.0,30600.0,38.0,38.01,37.92,38.0,30600.0
2010-12-31 13:10:00,38.01,38.04,37.97,37.99,23600.0,38.01,38.04,37.97,37.99,23600.0
2010-12-31 13:20:00,37.99,38.0,37.99,38.0,19000.0,37.99,38.0,37.99,38.0,19000.0
2010-12-31 13:30:00,38.0,38.0,37.99,37.99,29700.0,38.0,38.0,37.99,37.99,29700.0
2010-12-31 13:40:00,38.0,38.0,37.98,37.99,17000.0,38.0,38.0,37.98,37.99,17000.0
2010-12-31 13:50:00,37.99,38.0,37.99,38.0,7300.0,37.99,38.0,37.99,38.0,7300.0
2010-12-31 14:00:00,38.0,38.09,37.98,38.09,24600.0,38.0,38.09,37.98,38.09,24600.0
2010-12-31 14:10:00,38.1,38.12,38.09,38.1,21600.0,38.1,38.12,38.09,38.1,21600.0
2010-12-31 14:20:00,38.1,38.1,38.09,38.1,11400.0,38.1,38.1,38.09,38.1,11400.0
2010-12-31 14:30:00,38.1,38.1,38.09,38.1,20900.0,38.1,38.1,38.09,38.1,20900.0
2010-12-31 14:40:00,38.1,38.19,38.09,38.19,24400.0,38.1,38.19,38.09,38.19,24400.0
2010-12-31 14:50:00,38.19,38.2,38.17,38.19,21500.0,38.19,38.2,38.17,38.19,21500.0
2010-12-31 15:00:00,38.19,38.2,38.19,38.2,9600.0,38.19,38.2,38.19,38.2,9600.0
2010-12-31 15:10:00,38.2,38.27,38.19,38.26,25300.0,38.2,38.27,38.19,38.26,25300.0
2010-12-31 15:20:00,38.27,38.31,38.26,38.3,22200.0,38.27,38.31,38.26,38.3,22200.0
2010-12-31 15:30:00,38.3,38.37,38.3,38.37,21100.0,38.3,38.37,38.3,38.37,21100.0
2010-12-31 15:40:00,38.37,38.37,38.13,38.13,93400.0,38.37,38.37,38.13,38.13,93400.0
2010-12-31 15:50:00,38.13,38.27,38.1,38.21,184900.0,38.13,38.27,38.1,38.21,184900.0
2011-01-03 09:30:00,38.6,39.0,38.6,38.95,82600.0,38.6,39.0,38.6,38.95,82600.0
2011-01-03 09:40:00,38.94,39.29,38.94,39.25,81700.0,38.94,39.29,38.94,39.25,81700.0
2011-01-03 09:50:00,39.25,39.34,39.22,39.27,59800.0,39.25,39.34,39.22,39.27,59800.0
2011-01-03 10:00:00,39.27,39.54,39.24,39.51,75600.0,39.27,39.54,39.24,39.51,75600.0
2011-01-03 10:10:00,39.52,39.75,39.52,39.68,74100.0,39.52,39.75,39.52,39.68,74100.0
2011-01-03 10:20:00,39.68,39.85,39.55,39.63,62900.0,39.68,39.85,39.55,39.63,62900.0
2011-01-03 10:30:00,39.64,39.66,39.51,39.51,45800.0,39.64,39.66,39.51,39.51,45800.0
2011-01-03 10:40:00,39.5,39.51,39.38,39.45,83300.0,39.5,39.51,39.38,39.45,83300.0
2011-01-03 10:50:00,39.46,39.5,39.36,39.42,87400.0,39.46,39.5,39.36,39.42,87400.0
2011-01-03 11:00:00,39.42,39.46,39.34,39.38,70800.0,39.42,39.46,39.34,39.38,70800.0
2011-01-03 11:10:00,39.37,39.37,39.24,39.26,57900.0,39.37,39.37,39.24,39.26,57900.0
2011-01-03 11:20:00,39.26,39.44,39.26,39.31,44600.0,39.26,39.44,39.26,39.31,44600.0
2011-01-03 11:30:00,39.32,39.44,39.25,39.41,43600.0,39.32,39.44,39.25,39.41,43600.0
2011-01-03 11:40:00,39.4,39.4,39.24,39.28,30700.0,39.4,39.4,39.24,39.28,30700.0
2011-01-03 11:50:00,39.28,39.29,39.19,39.22,36500.0,39.28,39.29,39.19,39.22,36500.0
2011-01-03 12:00:00,39.22,39.37,39.21,39.36,32100.0,39.22,39.37,39.21,39.36,32100.0
2011-01-03 12:10:00,39.35,39.36,39.26,39.33,75400.0,39.35,39.36,39.26,39.33,75400.0
2011-01-03 12:20:00,39.33,39.35,39.24,39.26,88900.0,39.33,39.35,39.24,39.26,88900.0
2011-01-03 12:30:00,39.28,39.28,39.24,39.24,21100.0,39.28,39.28,39.24,39.24,21100.0
2011-01-03 12:40:00,39.25,39.25,39.14,39.22,158900.0,39.25,39.25,39.14,39.22,158900.0
2011-01-03 12:50:00,39.23,39.25,39.12,39.17,86500.0,39.23,39.25,39.12,39.17,86500.0
2011-01-03 13:00:00,39.18,39.22,39.17,39.22,17600.0,39.18,39.22,39.17,39.22,17600.0
2011-01-03 13:10:00,39.23,39.24,39.2,39.21,28200.0,39.23,39.24,39.2,39.21,28200.0
2011-01-03 13:20:00,39.21,39.22,39.15,39.17,22700.0,39.21,39.22,39.15,39.17,22700.0
2011-01-03 13:30:00,39.18,39.22,39.17,39.22,22400.0,39.18,39.22,39.17,39.22,22400.0
2011-01-03 13:40:00,39.22,39.23,39.17,39.18,20100.0,39.22,39.23,39.17,39.18,20100.0
2011-01-03 13:50:00,39.18,39.26,39.17,39.26,103400.0,39.18,39.26,39.17,39.26,103400.0
2011-01-03 14:00:00,39.26,39.32,39.25,39.31,31700.0,39.26,39.32,39.25,39.31,31700.0
2011-01-03 14:10:00,39.32,39.33,39.29,39.32,40500.0,39.32,39.33,39.29,39.32,40500.0
2011-01-03 14:20:00,39.33,39.36,39.26,39.26,72200.0,39.33,39.36,39.26,39.26,72200.0
2011-01-03 14:30:00,39.26,39.27,39.2,39.24,55100.0,39.26,39.27,39.2,39.24,55100.0
2011-01-03 14:40:00,39.23,39.28,39.17,39.24,35400.0,39.23,39.28,39.17,39.24,35400.0
2011-01-03 14:50:00,39.24,39.25,39.19,39.23,24000.0,39.24,39.25,39.19,39.23,24000.0
2011-01-03 15:00:00,39.23,39.27,39.17,39.2,57700.0,39.23,39.27,39.17,39.2,57700.0
2011-01-03 15:10:00,39.2,39.22,39.11,39.13,175700.0,39.2,39.22,39.11,39.13,175700.0
2011-01-03 15:20:00,39.13,39.16,39.08,39.14,95600.0,39.13,39.16,39.08,39.14,95600.0
2011-01-03 15:30:00,39.15,39.26,39.13,39.18,136600.0,39.15,39.26,39.13,39.18,136600.0
2011-01-03 15:40:00,39.18,39.26,39.17,39.25,113100.0,39.18,39.26,39.17,39.25,113100.0
2011-01-03 15:50:00,39.25,39.3,39.21,39.27,283900.0,39.25,39.3,39.21,39.27,283900.0
2011-01-04 09:30:00,39.28,39.32,39.11,39.26,79500.0,39.28,39.32,39.11,39.26,79500.0
2011-01-04 09:40:00,39.24,39.24,38.94,38.99,43100.0,39.24,39.24,38.94,38.99,43100.0
2011-01-04 09:50:00,38.99,38.99,38.83,38.92,56800.0,38.99,38.99,38.83,38.92,56800.0
2011-01-04 10:00:00,38.92,38.96,38.8,38.8,69600.0,38.92,38.96,38.8,38.8,69600.0
2011-01-04 10:10:00,38.8,38.9,38.72,38.9,60000.0,38.8,38.9,38.72,38.9,60000.0
2011-01-04 10:20:00,38.9,38.91,38.62,38.64,64300.0,38.9,38.91,38.62,38.64,64300.0
2011-01-04 10:30:00,38.64,38.64,38.44,38.44,101600.0,38.64,38.64,38.44,38.44,101600.0
2011-01-04 10:40:00,38.45,38.53,38.44,38.52,51800.0,38.45,38.53,38.44,38.52,51800.0
2011-01-04 10:50:00,38.51,38.53,38.4,38.46,39400.0,38.51,38.53,38.4,38.46,39400.0
2011-01-04 11:00:00,38.47,38.52,38.32,38.32,42600.0,38.47,38.52,38.32,38.32,42600.0
2011-01-04 11:10:00,38.33,38.37,38.31,38.37,29200.0,38.33,38.37,38.31,38.37,29200.0
2011-01-04 11:20:00,38.37,38.45,38.35,38.44,76400.0,38.37,38.45,38.35,38.44,76400.0
2011-01-04 11:30:00,38.45,38.52,38.44,38.46,39700.0,38.45,38.52,38.44,38.46,39700.0
2011-01-04 11:40:00,38.45,38.51,38.45,38.46,29900.0,38.45,38.51,38.45,38.46,29900.0
2011-01-04 11:50:00,38.45,38.51,38.41,38.41,31500.0,38.45,38.51,38.41,38.41,31500.0
2011-01-04 12:00:00,38.4,38.46,38.28,38.28,25700.0,38.4,38.46,38.28,38.28,25700.0
2011-01-04 12:10:00,38.28,38.33,38.25,38.25,15900.0,38.28,38.33,38.25,38.25,15900.0
2011-01-04 12:20:00,38.26,38.33,38.15,38.18,28300.0,38.26,38.33,38.15,38.18,28300.0
2011-01-04 12:30:00,38.18,38.18,38.08,38.1,50500.0,38.18,38.18,38.08,38.1,50500.0
2011-01-04 12:40:00,38.09,38.12,38.04,38.11,37200.0,38.09,38.12,38.04,38.11,37200.0
2011-01-04 12:50:00,38.12,38.12,38.08,38.1,27200.0,38.12,38.12,38.08,38.1,27200.0
2011-01-04 13:00:00,38.12,38.12,38.08,38.09,31100.0,38.12,38.12,38.08,38.09,31100.0
2011-01-04 13:10:00,38.09,38.13,38.06,38.1,23400.0,38.09,38.13,38.06,38.1,23400.0
2011-01-04 13:20:00,38.11,38.13,38.06,38.09,22800.0,38.11,38.13,38.06,38.09,22800.0
2011-01-04 13:30:00,38.1,38.12,38.06,38.12,20400.0,38.1,38.12,38.06,38.12,20400.0
2011-01-04 13:40:00,38.11,38.18,38.07,38.17,31200.0,38.11,38.18,38.07,38.17,31200.0
2011-01-04 13:50:00,38.16,38.17,38.12,38.16,30300.0,38.16,38.17,38.12,38.16,30300.0
2011-01-04 14:00:00,38.15,38.19,38.12,38.19,85600.0,38.15,38.19,38.12,38.19,85600.0
2011-01-04 14:10:00,38.18,38.18,38.11,38.14,62400.0,38.18,38.18,38.11,38.14,62400.0
2011-01-04 14:20:00,38.14,38.18,38.13,38.17,38900.0,38.14,38.18,38.13,38.17,38900.0
2011-01-04 14:30:00,38.17,38.22,38.13,38.19,49100.0,38.17,38.22,38.13,38.19,49100.0
2011-01-04 14:40:00,38.19,38.31,38.19,38.3,42500.0,38.19,38.31,38.19,38.3,42500.0
2011-01-04 14:50:00,38.31,38.41,38.31,38.41,63700.0,38.31,38.41,38.31,38.41,63700.0
2011-01-04 15:00:00,38.4,38.42,38.26,38.28,47900.0,38.4,38.42,38.26,38.28,47900.0
2011-01-04 15:10:00,38.29,38.35,38.28,38.33,35800.0,38.29,38.35,38.28,38.33,35800.0
2011-01-04 15:20:00,38.33,38.5,38.3,38.47,131300.0,38.33,38.5,38.3,38.47,131300.0
2011-01-04 15:30:00,38.48,38.49,38.39,38.42,108900.0,38.48,38.49,38.39,38.42,108900.0
2011-01-04 15:40:00,38.41,38.45,38.37,38.44,106500.0,38.41,38.45,38.37,38.44,106500.0
2011-01-04 15:50:00,38.44,38.57,38.44,38.57,378800.0,38.44,38.57,38.44,38.57,378800.0
2011-01-05 09:30:00,39.49,39.85,39.36,39.73,333300.0,39.49,39.85,39.36,39.73,333300.0
2011-01-05 09:40:00,39.74,39.81,39.52,39.65,463100.0,39.74,39.81,39.52,39.65,463100.0
2011-01-05 09:50:00,39.65,39.76,39.55,39.76,249700.0,39.65,39.76,39.55,39.76,249700.0
2011-01-05 10:00:00,39.76,40.17,39.7,40.16,484300.0,39.76,40.17,39.7,40.16,484300.0
2011-01-05 10:10:00,40.15,40.39,40.08,40.34,167000.0,40.15,40.39,40.08,40.34,167000.0
2011-01-05 10:20:00,40.34,40.4,40.14,40.21,145300.0,40.34,40.4,40.14,40.21,145300.0
2011-01-05 10:30:00,40.21,40.55,40.2,40.45,167200.0,40.21,40.55,40.2,40.45,167200.0
2011-01-05 10:40:00,40.45,40.61,40.3,40.59,142700.0,40.45,40.61,40.3,40.59,142700.0
2011-01-05 10:50:00,40.58,40.72,40.58,40.72,115700.0,40.58,40.72,40.58,40.72,115700.0
2011-01-05 11:00:00,40.71,40.92,40.61,40.87,157400.0,40.71,40.92,40.61,40.87,157400.0
2011-01-05 11:10:00,40.87,40.98,40.78,40.81,168400.0,40.87,40.98,40.78,40.81,168400.0
2011-01-05 11:20:00,40.84,41.01,40.83,40.94,105600.0,40.84,41.01,40.83,40.94,105600.0
2011-01-05 11:30:00,40.95,40.98,40.86,40.98,86600.0,40.95,40.98,40.86,40.98,86600.0
2011-01-05 11:40:00,40.98,40.99,40.84,40.96,90100.0,40.98,40.99,40.84,40.96,90100.0
2011-01-05 11:50:00,40.96,41.05,40.94,41.04,120700.0,40.96,41.05,40.94,41.04,120700.0
2011-01-05 12:00:00,41.05,41.25,40.99,41.24,123600.0,41.05,41.25,40.99,41.24,123600.0
2011-01-05 12:10:00,41.24,41.33,40.92,41.04,206100.0,41.24,41.33,40.92,41.04,206100.0
2011-01-05 12:20:00,41.03,41.1,40.85,41.08,95300.0,41.03,41.1,40.85,41.08,95300.0
2011-01-05 12:30:00,41.08,41.21,41.06,41.13,76200.0,41.08,41.21,41.06,41.13,76200.0
2011-01-05 12:40:00,41.13,41.14,41.08,41.1,98800.0,41.13,41.14,41.08,41.1,98800.0
2011-01-05 12:50:00,41.11,41.18,41.1,41.12,81300.0,41.11,41.18,41.1,41.12,81300.0
2011-01-05 13:00:00,41.12,41.13,40.93,40.97,72800.0,41.12,41.13,40.93,40.97,72800.0
2011-01-05 13:10:00,40.98,40.99,40.85,40.88,99400.0,40.98,40.99,40.85,40.88,99400.0
2011-01-05 13:20:00,40.87,40.9,40.75,40.83,183800.0,40.87,40.9,40.75,40.83,183800.0
2011-01-05 13:30:00,40.84,41.0,40.78,41.0,76900.0,40.84,41.0,40.78,41.0,76900.0
2011-01-05 13:40:00,41.0,41.03,40.97,40.99,106900.0,41.0,41.03,40.97,40.99,106900.0
2011-01-05 13:50:00,40.99,41.01,40.92,41.0,78800.0,40.99,41.01,40.92,41.0,78800.0
2011-01-05 14:00:00,41.0,41.11,40.93,41.11,91500.0,41.0,41.11,40.93,41.11,91500.0
2011-01-05 14:10:00,41.11,41.21,41.09,41.11,133800.0,41.11,41.21,41.09,41.11,133800.0
2011-01-05 14:20:00,41.1,41.16,41.08,41.1,74900.0,41.1,41.16,41.08,41.1,74900.0
2011-01-05 14:30:00,41.09,41.2,41.08,41.19,130900.0,41.09,41.2,41.08,41.19,130900.0
2011-01-05 14:40:00,41.19,41.26,41.18,41.24,91100.0,41.19,41.26,41.18,41.24,91100.0
2011-01-05 14:50:00,41.24,41.25,41.13,41.21,131600.0,41.24,41.25,41.13,41.21,131600.0
2011-01-05 15:00:00,41.21,41.23,41.17,41.17,142800.0,41.21,41.23,41.17,41.17,142800.0
2011-01-05 15:10:00,41.17,41.24,41.14,41.23,127600.0,41.17,41.24,41.14,41.23,127600.0
2011-01-05 15:20:00,41.23,41.28,41.18,41.21,105000.0,41.23,41.28,41.18,41.21,105000.0
2011-01-05 15:30:00,41.2,41.2,41.09,41.14,186100.0,41.2,41.2,41.09,41.14,186100.0
2011-01-05 15:40:00,41.14,41.16,41.05,41.15,153400.0,41.14,41.16,41.05,41.15,153400.0
2011-01-05 15:50:00,41.15,41.25,41.12,41.24,270600.0,41.15,41.25,41.12,41.24,270600.0
2011-01-06 09:30:00,41.16,41.39,41.02,41.14,199500.0,41.16,41.39,41.02,41.14,199500.0
2011-01-06 09:40:00,41.13,41.19,41.0,41.1,155100.0,41.13,41.19,41.0,41.1,155100.0
2011-01-06 09:50:00,41.08,41.09,40.92,40.92,70800.0,41.08,41.09,40.92,40.92,70800.0
2011-01-06 10:00:00,40.92,41.27,40.92,41.01,114300.0,40.92,41.27,40.92,41.01,114300.0
2011-01-06 10:10:00,41.01,41.08,40.98,41.08,187500.0,41.01,41.08,40.98,41.08,187500.0
2011-01-06 10:20:00,41.07,41.23,41.02,41.22,34900.0,41.07,41.23,41.02,41.22,34900.0
2011-01-06 10:30:00,41.22,41.27,41.14,41.15,60800.0,41.22,41.27,41.14,41.15,60800.0
2011-01-06 10:40:00,41.14,41.19,41.1,41.13,65800.0,41.14,41.19,41.1,41.13,65800.0
2011-01-06 10:50:00,41.14,41.14,40.99,41.0,36700.0,41.14,41.14,40.99,41.0,36700.0
2011-01-06 11:00:00,41.0,41.04,40.91,40.91,65300.0,41.0,41.04,40.91,40.91,65300.0
2011-01-06 11:10:00,40.91,41.07,40.91,41.07,48900.0,40.91,41.07,40.91,41.07,48900.0
2011-01-06 11:20:00,41.07,41.14,41.07,41.1,37200.0,41.07,41.14,41.07,41.1,37200.0
2011-01-06 11:30:00,41.1,41.19,41.08,41.18,29500.0,41.1,41.19,41.08,41.18,29500.0
2011-01-06 11:40:00,41.17,41.17,41.08,41.08,84700.0,41.17,41.17,41.08,41.08,84700.0
2011-01-06 11:50:00,41.08,41.08,41.01,41.03,40500.0,41.08,41.08,41.01,41.03,40500.0
2011-01-06 12:00:00,41.03,41.07,40.99,41.04,68400.0,41.03,41.07,40.99,41.04,68400.0
2011-01-06 12:10:00,41.04,41.1,41.03,41.07,18800.0,41.04,41.1,41.03,41.07,18800.0
2011-01-06 12:20:00,41.08,41.09,41.06,41.08,31400.0,41.08,41.09,41.06,41.08,31400.0
2011-01-06 12:30:00,41.08,41.08,40.99,41.03,67800.0,41.08,41.08,40.99,41.03,67800.0
2011-01-06 12:40:00,41.03,41.03,40.96,41.0,86600.0,41.03,41.03,40.96,41.0,86600.0
2011-01-06 12:50:00,40.99,41.05,40.99,40.99,51100.0,40.99,41.05,40.99,40.99,51100.0
2011-01-06 13:00:00,40.99,41.01,40.95,40.97,51800.0,40.99,41.01,40.95,40.97,51800.0
2011-01-06 13:10:00,40.97,41.06,40.94,41.04,51000.0,40.97,41.06,40.94,41.04,51000.0
2011-01-06 13:20:00,41.04,41.07,41.03,41.06,16400.0,41.04,41.07,41.03,41.06,16400.0
2011-01-06 13:30:00,41.06,41.15,41.05,41.15,32600.0,41.06,41.15,41.05,41.15,32600.0
2011-01-06 13:40:00,41.16,41.16,41.09,41.12,39700.0,41.16,41.16,41.09,41.12,39700.0
2011-01-06 13:50:00,41.12,41.21,41.11,41.21,40900.0,41.12,41.21,41.11,41.21,40900.0
2011-01-06 14:00:00,41.2,41.28,41.2,41.25,39000.0,41.2,41.28,41.2,41.25,39000.0
2011-01-06 14:10:00,41.25,41.29,41.22,41.23,40400.0,41.25,41.29,41.22,41.23,40400.0
2011-01-06 14:20:00,41.22,41.25,41.2,41.24,48900.0,41.22,41.25,41.2,41.24,48900.0
2011-01-06 14:30:00,41.24,41.24,41.16,41.18,67200.0,41.24,41.24,41.16,41.18,67200.0
2011-01-06 14:40:00,41.19,41.19,41.03,41.04,70200.0,41.19,41.19,41.03,41.04,70200.0
2011-01-06 14:50:00,41.04,41.15,40.98,41.1,64700.0,41.04,41.15,40.98,41.1,64700.0
2011-01-06 15:00:00,41.1,41.2,41.08,41.19,70600.0,41.1,41.2,41.08,41.19,70600.0
2011-01-06 15:10:00,41.19,41.2,41.13,41.15,76300.0,41.19,41.2,41.13,41.15,76300.0
2011-01-06 15:20:00,41.14,41.22,41.13,41.19,54200.0,41.14,41.22,41.13,41.19,54200.0
2011-01-06 15:30:00,41.19,41.26,41.17,41.21,110300.0,41.19,41.26,41.17,41.21,110300.0
2011-01-06 15:40:00,41.22,41.26,41.19,41.22,88000.0,41.22,41.26,41.19,41.22,88000.0
2011-01-06 15:50:00,41.22,41.28,41.22,41.26,159300.0,41.22,41.28,41.22,41.26,159300.0
2011-01-07 09:30:00,41.41,41.41,41.0,41.24,75100.0,41.41,41.41,41.0,41.24,75100.0
2011-01-07 09:40:00,41.24,41.35,41.14,41.22,96400.0,41.24,41.35,41.14,41.22,96400.0
2011-01-07 09:50:00,41.19,41.45,41.19,41.28,80000.0,41.19,41.45,41.19,41.28,80000.0
2011-01-07 10:00:00,41.28,41.35,41.2,41.2,66800.0,41.28,41.35,41.2,41.2,66800.0
2011-01-07 10:10:00,41.21,41.29,41.02,41.03,82600.0,41.21,41.29,41.02,41.03,82600.0
2011-01-07 10:20:00,41.02,41.16,41.02,41.07,37600.0,41.02,41.16,41.02,41.07,37600.0
2011-01-07 10:30:00,41.07,41.2,41.05,41.07,42600.0,41.07,41.2,41.05,41.07,42600.0
2011-01-07 10:40:00,41.07,41.13,40.98,41.0,72000.0,41.07,41.13,40.98,41.0,72000.0
2011-01-07 10:50:00,41.0,41.01,40.74,40.75,148200.0,41.0,41.01,40.74,40.75,148200.0
2011-01-07 11:00:00,40.75,40.88,40.69,40.73,107200.0,40.75,40.88,40.69,40.73,107200.0
2011-01-07 11:10:00,40.72,40.79,40.71,40.78,65500.0,40.72,40.79,40.71,40.78,65500.0
2011-01-07 11:20:00,40.78,40.86,40.71,40.71,113600.0,40.78,40.86,40.71,40.71,113600.0
2011-01-07 11:30:00,40.7,40.74,40.52,40.6,65400.0,40.7,40.74,40.52,40.6,65400.0
2011-01-07 11:40:00,40.6,40.78,40.58,40.77,34000.0,40.6,40.78,40.58,40.77,34000.0
2011-01-07 11:50:00,40.77,40.79,40.71,40.78,64800.0,40.77,40.79,40.71,40.78,64800.0
2011-01-07 12:00:00,40.77,40.83,40.7,40.83,24700.0,40.77,40.83,40.7,40.83,24700.0
2011-01-07 12:10:00,40.84,40.84,40.77,40.79,32600.0,40.84,40.84,40.77,40.79,32600.0
2011-01-07 12:20:00,40.78,40.78,40.6,40.63,42000.0,40.78,40.78,40.6,40.63,42000.0
2011-01-07 12:30:00,40.62,40.68,40.44,40.67,148100.0,40.62,40.68,40.44,40.67,148100.0
2011-01-07 12:40:00,40.67,40.68,40.56,40.59,111700.0,40.67,40.68,40.56,40.59,111700.0
2011-01-07 12:50:00,40.6,40.66,40.35,40.66,91100.0,40.6,40.66,40.35,40.66,91100.0
2011-01-07 13:00:00,40.67,40.7,40.53,40.59,25600.0,40.67,40.7,40.53,40.59,25600.0
2011-01-07 13:10:00,40.58,40.7,40.53,40.68,39000.0,40.58,40.7,40.53,40.68,39000.0
2011-01-07 13:20:00,40.68,40.68,40.58,40.65,54100.0,40.68,40.68,40.58,40.65,54100.0
2011-01-07 13:30:00,40.66,40.82,40.66,40.82,25300.0,40.66,40.82,40.66,40.82,25300.0
2011-01-07 13:40:00,40.82,40.82,40.67,40.67,16500.0,40.82,40.82,40.67,40.67,16500.0
2011-01-07 13:50:00,40.67,40.69,40.64,40.67,33900.0,40.67,40.69,40.64,40.67,33900.0
2011-01-07 14:00:00,40.67,40.74,40.65,40.73,54700.0,40.67,40.74,40.65,40.73,54700.0
2011-01-07 14:10:00,40.74,40.79,40.72,40.77,28600.0,40.74,40.79,40.72,40.77,28600.0
2011-01-07 14:20:00,40.77,40.84,40.77,40.78,31100.0,40.77,40.84,40.77,40.78,31100.0
2011-01-07 14:30:00,40.78,40.87,40.75,40.85,80400.0,40.78,40.87,40.75,40.85,80400.0
2011-01-07 14:40:00,40.85,40.88,40.76,40.8,110600.0,40.85,40.88,40.76,40.8,110600.0
2011-01-07 14:50:00,40.81,40.85,40.69,40.69,40000.0,40.81,40.85,40.69,40.69,40000.0
2011-01-07 15:00:00,40.69,40.76,40.67,40.74,75100.0,40.69,40.76,40.67,40.74,75100.0
2011-01-07 15:10:00,40.74,40.79,40.68,40.78,66000.0,40.74,40.79,40.68,40.78,66000.0
2011-01-07 15:20:00,40.78,40.87,40.74,40.78,74500.0,40.78,40.87,40.74,40.78,74500.0
2011-01-07 15:30:00,40.78,40.81,40.75,40.79,225700.0,40.78,40.81,40.75,40.79,225700.0
2011-01-07 15:40:00,40.78,40.84,40.75,40.83,183800.0,40.78,40.84,40.75,40.83,183800.0
2011-01-07 15:50:00,40.81,40.83,40.75,40.76,364200.0,40.81,40.83,40.75,40.76,364200.0
2011-01-10 09:30:00,40.44,40.69,39.92,40.06,110600.0,40.44,40.69,39.92,40.06,110600.0
2011-01-10 09:40:00,40.06,40.65,40.04,40.33,61100.0,40.06,40.65,40.04,40.33,61100.0
2011-01-10 09:50:00,40.34,40.39,39.93,39.98,77700.0,40.34,40.39,39.93,39.98,77700.0
2011-01-10 10:00:00,39.96,40.25,39.88,40.23,74000.0,39.96,40.25,39.88,40.23,74000.0
2011-01-10 10:10:00,40.23,40.5,40.19,40.19,91500.0,40.23,40.5,40.19,40.19,91500.0
2011-01-10 10:20:00,40.19,40.46,40.14,40.41,29900.0,40.19,40.46,40.14,40.41,29900.0
2011-01-10 10:30:00,40.41,40.44,40.33,40.44,36900.0,40.41,40.44,40.33,40.44,36900.0
2011-01-10 10:40:00,40.44,40.53,40.36,40.36,57300.0,40.44,40.53,40.36,40.36,57300.0
2011-01-10 10:50:00,40.36,40.39,40.12,40.22,34500.0,40.36,40.39,40.12,40.22,34500.0
2011-01-10 11:00:00,40.23,40.31,40.11,40.15,40300.0,40.23,40.31,40.11,40.15,40300.0
2011-01-10 11:10:00,40.14,40.26,40.12,40.18,42800.0,40.14,40.26,40.12,40.18,42800.0
2011-01-10 11:20:00,40.19,40.38,40.15,40.35,30200.0,40.19,40.38,40.15,40.35,30200.0
2011-01-10 11:30:00,40.34,40.44,40.34,40.37,29400.0,40.34,40.44,40.34,40.37,29400.0
2011-01-10 11:40:00,40.37,40.49,40.37,40.49,27200.0,40.37,40.49,40.37,40.49,27200.0
2011-01-10 11:50:00,40.48,40.62,40.48,40.58,23300.0,40.48,40.62,40.48,40.58,23300.0
2011-01-10 12:00:00,40.57,40.62,40.54,40.58,28800.0,40.57,40.62,40.54,40.58,28800.0
2011-01-10 12:10:00,40.59,40.59,40.31,40.39,54300.0,40.59,40.59,40.31,40.39,54300.0
2011-01-10 12:20:00,40.4,40.5,40.4,40.47,15400.0,40.4,40.5,40.4,40.47,15400.0
2011-01-10 12:30:00,40.47,40.54,40.42,40.53,47000.0,40.47,40.54,40.42,40.53,47000.0
2011-01-10 12:40:00,40.54,40.55,40.46,40.49,20400.0,40.54,40.55,40.46,40.49,20400.0
2011-01-10 12:50:00,40.49,40.56,40.46,40.48,17000.0,40.49,40.56,40.46,40.48,17000.0
2011-01-10 13:00:00,40.49,40.67,40.49,40.65,20800.0,40.49,40.67,40.49,40.65,20800.0
2011-01-10 13:10:00,40.65,40.66,40.56,40.56,20900.0,40.65,40.66,40.56,40.56,20900.0
2011-01-10 13:20:00,40.57,40.72,40.56,40.7,36000.0,40.57,40.72,40.56,40.7,36000.0
2011-01-10 13:30:00,40.7,40.84,40.69,40.76,34500.0,40.7,40.84,40.69,40.76,34500.0
2011-01-10 13:40:00,40.73,40.76,40.69,40.72,49800.0,40.73,40.76,40.69,40.72,49800.0
2011-01-10 13:50:00,40.73,40.74,40.68,40.71,16500.0,40.73,40.74,40.68,40.71,16500.0
2011-01-10 14:00:00,40.7,40.72,40.6,40.61,49800.0,40.7,40.72,40.6,40.61,49800.0
2011-01-10 14:10:00,40.61,40.69,40.6,40.69,28400.0,40.61,40.69,40.6,40.69,28400.0
2011-01-10 14:20:00,40.69,40.71,40.65,40.69,26900.0,40.69,40.71,40.65,40.69,26900.0
2011-01-10 14:30:00,40.69,40.74,40.65,40.73,28700.0,40.69,40.74,40.65,40.73,28700.0
2011-01-10 14:40:00,40.73,40.8,40.68,40.78,20400.0,40.73,40.8,40.68,40.78,20400.0
2011-01-10 14:50:00,40.78,40.88,40.78,40.85,34700.0,40.78,40.88,40.78,40.85,34700.0
2011-01-10 15:00:00,40.86,40.96,40.8,40.95,64400.0,40.86,40.96,40.8,40.95,64400.0
2011-01-10 15:10:00,40.96,41.0,40.9,40.99,74100.0,40.96,41.0,40.9,40.99,74100.0
2011-01-10 15:20:00,40.99,41.12,40.98,41.08,88600.0,40.99,41.12,40.98,41.08,88600.0
2011-01-10 15:30:00,41.07,41.07,40.92,40.97,55800.0,41.07,41.07,40.92,40.97,55800.0
2011-01-10 15:40:00,40.97,40.99,40.87,40.87,70700.0,40.97,40.99,40.87,40.87,70700.0
2011-01-10 15:50:00,40.88,40.93,40.85,40.87,184600.0,40.88,40.93,40.85,40.87,184600.0
2011-01-11 09:30:00,41.18,41.25,41.01,41.16,87300.0,41.18,41.25,41.01,41.16,87300.0
2011-01-11 09:40:00,41.14,41.32,41.14,41.25,77500.0,41.14,41.32,41.14,41.25,77500.0
2011-01-11 09:50:00,41.25,41.37,41.0,41.12,248300.0,41.25,41.37,41.0,41.12,248300.0
2011-01-11 10:00:00,41.11,41.28,41.09,41.13,44200.0,41.11,41.28,41.09,41.13,44200.0
2011-01-11 10:10:00,41.13,41.17,40.94,41.01,49600.0,41.13,41.17,40.94,41.01,49600.0
2011-01-11 10:20:00,41.02,41.08,41.0,41.06,40400.0,41.02,41.08,41.0,41.06,40400.0
2011-01-11 10:30:00,41.06,41.06,40.92,40.97,60300.0,41.06,41.06,40.92,40.97,60300.0
2011-01-11 10:40:00,40.95,41.01,40.91,40.92,51700.0,40.95,41.01,40.91,40.92,51700.0
2011-01-11 10:50:00,40.93,40.94,40.8,40.82,78600.0,40.93,40.94,40.8,40.82,78600.0
2011-01-11 11:00:00,40.82,40.96,40.81,40.93,159400.0,40.82,40.96,40.81,40.93,159400.0
2011-01-11 11:10:00,40.92,41.04,40.9,40.91,134800.0,40.92,41.04,40.9,40.91,134800.0
2011-01-11 11:20:00,40.9,41.08,40.9,41.04,71800.0,40.9,41.08,40.9,41.04,71800.0
2011-01-11 11:30:00,41.02,41.07,40.97,41.03,31400.0,41.02,41.07,40.97,41.03,31400.0
2011-01-11 11:40:00,41.04,41.09,40.99,41.0,30000.0,41.04,41.09,40.99,41.0,30000.0
2011-01-11 11:50:00,41.0,41.01,40.94,40.95,23800.0,41.0,41.01,40.94,40.95,23800.0
2011-01-11 12:00:00,40.96,41.02,40.95,41.01,14400.0,40.96,41.02,40.95,41.01,14400.0
2011-01-11 12:10:00,41.02,41.08,41.0,41.01,25700.0,41.02,41.08,41.0,41.01,25700.0
2011-01-11 12:20:00,41.01,41.02,40.94,40.94,21900.0,41.01,41.02,40.94,40.94,21900.0
2011-01-11 12:30:00,40.94,40.95,40.9,40.92,35600.0,40.94,40.95,40.9,40.92,35600.0
2011-01-11 12:40:00,40.92,40.92,40.87,40.87,31400.0,40.92,40.92,40.87,40.87,31400.0
2011-01-11 12:50:00,40.88,40.91,40.85,40.9,22700.0,40.88,40.91,40.85,40.9,22700.0
2011-01-11 13:00:00,40.9,40.94,40.83,40.84,33000.0,40.9,40.94,40.83,40.84,33000.0
2011-01-11 13:10:00,40.84,40.85,40.71,40.76,69300.0,40.84,40.85,40.71,40.76,69300.0
2011-01-11 13:20:00,40.78,40.83,40.76,40.82,42600.0,40.78,40.83,40.76,40.82,42600.0
2011-01-11 13:30:00,40.82,40.87,40.8,40.84,31500.0,40.82,40.87,40.8,40.84,31500.0
2011-01-11 13:40:00,40.84,40.88,40.8,40.84,13100.0,40.84,40.88,40.8,40.84,13100.0
2011-01-11 13:50:00,40.84,40.84,40.63,40.71,53900.0,40.84,40.84,40.63,40.71,53900.0
2011-01-11 14:00:00,40.73,40.75,40.63,40.7,22200.0,40.73,40.75,40.63,40.7,22200.0
2011-01-11 14:10:00,40.71,40.79,40.71,40.77,6900.0,40.71,40.79,40.71,40.77,6900.0
2011-01-11 14:20:00,40.77,40.77,40.7,40.7,33300.0,40.77,40.77,40.7,40.7,33300.0
2011-01-11 14:30:00,40.72,40.76,40.68,40.68,34400.0,40.72,40.76,40.68,40.68,34400.0
2011-01-11 14:40:00,40.69,40.71,40.65,40.7,42200.0,40.69,40.71,40.65,40.7,42200.0
2011-01-11 14:50:00,40.71,40.81,40.69,40.8,47700.0,40.71,40.81,40.69,40.8,47700.0
2011-01-11 15:00:00,40.8,40.84,40.74,40.81,31800.0,40.8,40.84,40.74,40.81,31800.0
2011-01-11 15:10:00,40.82,40.83,40.74,40.79,76800.0,40.82,40.83,40.74,40.79,76800.0
2011-01-11 15:20:00,40.8,40.8,40.75,40.79,30100.0,40.8,40.8,40.75,40.79,30100.0
2011-01-11 15:30:00,40.79,40.85,40.72,40.77,47100.0,40.79,40.85,40.72,40.77,47100.0
2011-01-11 15:40:00,40.77,40.85,40.74,40.79,50900.0,40.77,40.85,40.74,40.79,50900.0
2011-01-11 15:50:00,40.79,40.86,40.77,40.78,84500.0,40.79,40.86,40.77,40.78,84500.0
2011-01-12 09:30:00,39.92,40.23,39.36,39.7,346700.0,39.92,40.23,39.36,39.7,346700.0
2011-01-12 09:40:00,39.72,40.14,39.69,39.98,156800.0,39.72,40.14,39.69,39.98,156800.0
2011-01-12 09:50:00,39.94,39.95,39.7,39.79,137900.0,39.94,39.95,39.7,39.79,137900.0
2011-01-12 10:00:00,39.79,39.85,39.71,39.75,62400.0,39.79,39.85,39.71,39.75,62400.0
2011-01-12 10:10:00,39.75,39.85,39.74,39.85,114100.0,39.75,39.85,39.74,39.85,114100.0
2011-01-12 10:20:00,39.85,40.0,39.84,39.94,37300.0,39.85,40.0,39.84,39.94,37300.0
2011-01-12 10:30:00,39.93,40.13,39.93,40.1,76300.0,39.93,40.13,39.93,40.1,76300.0
2011-01-12 10:40:00,40.11,40.11,40.06,40.09,73100.0,40.11,40.11,40.06,40.09,73100.0
2011-01-12 10:50:00,40.08,40.18,40.06,40.16,87700.0,40.08,40.18,40.06,40.16,87700.0
2011-01-12 11:00:00,40.17,40.3,40.17,40.3,53600.0,40.17,40.3,40.17,40.3,53600.0
2011-01-12 11:10:00,40.29,40.32,40.2,40.32,69400.0,40.29,40.32,40.2,40.32,69400.0
2011-01-12 11:20:00,40.32,40.5,40.32,40.5,56100.0,40.32,40.5,40.32,40.5,56100.0
2011-01-12 11:30:00,40.49,40.63,40.48,40.61,88300.0,40.49,40.63,40.48,40.61,88300.0
2011-01-12 11:40:00,40.6,40.62,40.5,40.62,44200.0,40.6,40.62,40.5,40.62,44200.0
2011-01-12 11:50:00,40.62,40.62,40.56,40.62,27500.0,40.62,40.62,40.56,40.62,27500.0
2011-01-12 12:00:00,40.61,40.72,40.58,40.7,30700.0,40.61,40.72,40.58,40.7,30700.0
2011-01-12 12:10:00,40.71,40.76,40.63,40.72,60100.0,40.71,40.76,40.63,40.72,60100.0
2011-01-12 12:20:00,40.71,40.89,40.71,40.76,86600.0,40.71,40.89,40.71,40.76,86600.0
2011-01-12 12:30:00,40.75,40.8,40.71,40.8,44100.0,40.75,40.8,40.71,40.8,44100.0
2011-01-12 12:40:00,40.79,40.93,40.75,40.9,88800.0,40.79,40.93,40.75,40.9,88800.0
2011-01-12 12:50:00,40.92,40.92,40.76,40.8,78100.0,40.92,40.92,40.76,40.8,78100.0
2011-01-12 13:00:00,40.81,40.83,40.7,40.71,105500.0,40.81,40.83,40.7,40.71,105500.0
2011-01-12 13:10:00,40.71,40.74,40.64,40.67,73300.0,40.71,40.74,40.64,40.67,73300.0
2011-01-12 13:20:00,40.67,40.67,40.62,40.62,54100.0,40.67,40.67,40.62,40.62,54100.0
2011-01-12 13:30:00,40.62,40.64,40.61,40.63,26400.0,40.62,40.64,40.61,40.63,26400.0
2011-01-12 13:40:00,40.62,40.66,40.6,40.63,95200.0,40.62,40.66,40.6,40.63,95200.0
2011-01-12 13:50:00,40.63,40.67,40.54,40.56,75100.0,40.63,40.67,40.54,40.56,75100.0
2011-01-12 14:00:00,40.56,40.58,40.48,40.51,50100.0,40.56,40.58,40.48,40.51,50100.0
2011-01-12 14:10:00,40.52,40.52,40.47,40.49,34800.0,40.52,40.52,40.47,40.49,34800.0
2011-01-12 14:20:00,40.49,40.49,40.43,40.48,114500.0,40.49,40.49,40.43,40.48,114500.0
2011-01-12 14:30:00,40.48,40.59,40.47,40.54,60800.0,40.48,40.59,40.47,40.54,60800.0
2011-01-12 14:40:00,40.54,40.54,40.44,40.47,112300.0,40.54,40.54,40.44,40.47,112300.0
2011-01-12 14:50:00,40.48,40.52,40.44,40.46,51800.0,40.48,40.52,40.44,40.46,51800.0
2011-01-12 15:00:00,40.46,40.47,40.4,40.42,134300.0,40.46,40.47,40.4,40.42,134300.0
2011-01-12 15:10:00,40.42,40.44,40.32,40.34,145400.0,40.42,40.44,40.32,40.34,145400.0
2011-01-12 15:20:00,40.34,40.36,40.24,40.35,111100.0,40.34,40.36,40.24,40.35,111100.0
2011-01-12 15:30:00,40.35,40.43,40.31,40.43,88900.0,40.35,40.43,40.31,40.43,88900.0
2011-01-12 15:40:00,40.43,40.54,40.22,40.47,157900.0,40.43,40.54,40.22,40.47,157900.0
2011-01-12 15:50:00,40.47,40.57,40.45,40.52,198500.0,40.47,40.57,40.45,40.52,198500.0
2011-01-13 09:30:00,40.43,40.89,40.4,40.42,62500.0,40.43,40.89,40.4,40.42,62500.0
2011-01-13 09:40:00,40.42,40.61,40.33,40.6,56900.0,40.42,40.61,40.33,40.6,56900.0
2011-01-13 09:50:00,40.6,40.63,40.47,40.58,34100.0,40.6,40.63,40.47,40.58,34100.0
2011-01-13 10:00:00,40.58,40.64,40.44,40.51,76100.0,40.58,40.64,40.44,40.51,76100.0
2011-01-13 10:10:00,40.51,40.57,40.5,40.54,30900.0,40.51,40.57,40.5,40.54,30900.0
2011-01-13 10:20:00,40.55,40.58,40.49,40.51,30900.0,40.55,40.58,40.49,40.51,30900.0
2011-01-13 10:30:00,40.51,40.57,40.45,40.56,33200.0,40.51,40.57,40.45,40.56,33200.0
2011-01-13 10:40:00,40.55,40.61,40.51,40.55,45800.0,40.55,40.61,40.51,40.55,45800.0
2011-01-13 10:50:00,40.55,40.79,40.54,40.75,31100.0,40.55,40.79,40.54,40.75,31100.0
2011-01-13 11:00:00,40.75,40.78,40.67,40.74,31200.0,40.75,40.78,40.67,40.74,31200.0
2011-01-13 11:10:00,40.74,40.79,40.71,40.76,36800.0,40.74,40.79,40.71,40.76,36800.0
2011-01-13 11:20:00,40.75,40.92,40.75,40.91,28900.0,40.75,40.92,40.75,40.91,28900.0
2011-01-13 11:30:00,40.9,40.95,40.85,40.9,31800.0,40.9,40.95,40.85,40.9,31800.0
2011-01-13 11:40:00,40.9,40.99,40.89,40.95,36000.0,40.9,40.99,40.89,40.95,36000.0
2011-01-13 11:50:00,40.94,40.95,40.89,40.95,19300.0,40.94,40.95,40.89,40.95,19300.0
2011-01-13 12:00:00,40.95,40.98,40.94,40.98,21600.0,40.95,40.98,40.94,40.98,21600.0
2011-01-13 12:10:00,40.97,40.99,40.95,40.97,19900.0,40.97,40.99,40.95,40.97,19900.0
2011-01-13 12:20:00,40.96,40.97,40.94,40.95,19200.0,40.96,40.97,40.94,40.95,19200.0
2011-01-13 12:30:00,40.95,40.95,40.82,40.83,32100.0,40.95,40.95,40.82,40.83,32100.0
2011-01-13 12:40:00,40.84,40.91,40.82,40.9,29900.0,40.84,40.91,40.82,40.9,29900.0
2011-01-13 12:50:00,40.91,40.92,40.85,40.88,31100.0,40.91,40.92,40.85,40.88,31100.0
2011-01-13 13:00:00,40.87,40.89,40.76,40.89,37400.0,40.87,40.89,40.76,40.89,37400.0
2011-01-13 13:10:00,40.89,40.94,40.88,40.9,52300.0,40.89,40.94,40.88,40.9,52300.0
2011-01-13 13:20:00,40.9,40.92,40.87,40.88,43800.0,40.9,40.92,40.87,40.88,43800.0
2011-01-13 13:30:00,40.89,40.93,40.87,40.91,51000.0,40.89,40.93,40.87,40.91,51000.0
2011-01-13 13:40:00,40.91,40.95,40.9,40.95,34100.0,40.91,40.95,40.9,40.95,34100.0
2011-01-13 13:50:00,40.96,40.99,40.93,40.99,43400.0,40.96,40.99,40.93,40.99,43400.0
2011-01-13 14:00:00,40.98,41.07,40.98,41.06,59100.0,40.98,41.07,40.98,41.06,59100.0
2011-01-13 14:10:00,41.06,41.07,40.97,41.02,56400.0,41.06,41.07,40.97,41.02,56400.0
2011-01-13 14:20:00,41.03,41.06,41.02,41.05,24700.0,41.03,41.06,41.02,41.05,24700.0
2011-01-13 14:30:00,41.06,41.19,41.05,41.16,99300.0,41.06,41.19,41.05,41.16,99300.0
2011-01-13 14:40:00,41.16,41.17,41.1,41.11,57700.0,41.16,41.17,41.1,41.11,57700.0
2011-01-13 14:50:00,41.12,41.21,41.1,41.16,214800.0,41.12,41.21,41.1,41.16,214800.0
2011-01-13 15:00:00,41.16,41.24,41.13,41.14,107300.0,41.16,41.24,41.13,41.14,107300.0
2011-01-13 15:10:00,41.15,41.16,41.08,41.08,102400.0,41.15,41.16,41.08,41.08,102400.0
2011-01-13 15:20:00,41.08,41.09,40.97,41.02,82000.0,41.08,41.09,40.97,41.02,82000.0
2011-01-13 15:30:00,41.02,41.04,40.93,41.01,105700.0,41.02,41.04,40.93,41.01,105700.0
2011-01-13 15:40:00,41.02,41.04,41.0,41.01,129800.0,41.02,41.04,41.0,41.01,129800.0
2011-01-13 15:50:00,41.01,41.08,41.0,41.07,142000.0,41.01,41.08,41.0,41.07,142000.0
2011-01-14 09:30:00,40.9,41.29,40.8,41.22,60800.0,40.9,41.29,40.8,41.22,60800.0
2011-01-14 09:40:00,41.22,41.45,41.15,41.21,66200.0,41.22,41.45,41.15,41.21,66200.0
2011-01-14 09:50:00,41.23,41.29,41.08,41.25,38500.0,41.23,41.29,41.08,41.25,38500.0
2011-01-14 10:00:00,41.24,41.3,41.16,41.22,52400.0,41.24,41.3,41.16,41.22,52400.0
2011-01-14 10:10:00,41.23,41.25,41.12,41.15,29000.0,41.23,41.25,41.12,41.15,29000.0
2011-01-14 10:20:00,41.13,41.2,41.06,41.07,64000.0,41.13,41.2,41.06,41.07,64000.0
2011-01-14 10:30:00,41.08,41.22,41.07,41.19,43000.0,41.08,41.22,41.07,41.19,43000.0
2011-01-14 10:40:00,41.17,41.25,41.09,41.2,55800.0,41.17,41.25,41.09,41.2,55800.0
2011-01-14 10:50:00,41.2,41.26,41.18,41.25,61300.0,41.2,41.26,41.18,41.25,61300.0
2011-01-14 11:00:00,41.25,41.43,41.24,41.3,34600.0,41.25,41.43,41.24,41.3,34600.0
2011-01-14 11:10:00,41.31,41.42,41.31,41.39,48200.0,41.31,41.42,41.31,41.39,48200.0
2011-01-14 11:20:00,41.39,41.41,41.34,41.35,18800.0,41.39,41.41,41.34,41.35,18800.0
2011-01-14 11:30:00,41.35,41.38,41.28,41.34,38500.0,41.35,41.38,41.28,41.34,38500.0
2011-01-14 11:40:00,41.34,41.35,41.3,41.33,11700.0,41.34,41.35,41.3,41.33,11700.0
2011-01-14 11:50:00,41.33,41.37,41.31,41.34,12500.0,41.33,41.37,41.31,41.34,12500.0
2011-01-14 12:00:00,41.34,41.43,41.33,41.41,13400.0,41.34,41.43,41.33,41.41,13400.0
2011-01-14 12:10:00,41.41,41.47,41.39,41.41,28000.0,41.41,41.47,41.39,41.41,28000.0
2011-01-14 12:20:00,41.41,41.43,41.36,41.36,10600.0,41.41,41.43,41.36,41.36,10600.0
2011-01-14 12:30:00,41.36,41.45,41.34,41.34,54800.0,41.36,41.45,41.34,41.34,54800.0
2011-01-14 12:40:00,41.33,41.34,41.23,41.28,61800.0,41.33,41.34,41.23,41.28,61800.0
2011-01-14 12:50:00,41.27,41.27,41.22,41.25,14500.0,41.27,41.27,41.22,41.25,14500.0
2011-01-14 13:00:00,41.24,41.26,41.18,41.19,37300.0,41.24,41.26,41.18,41.19,37300.0
2011-01-14 13:10:00,41.18,41.25,41.18,41.21,17300.0,41.18,41.25,41.18,41.21,17300.0
2011-01-14 13:20:00,41.22,41.26,41.22,41.24,21400.0,41.22,41.26,41.22,41.24,21400.0
2011-01-14 13:30:00,41.23,41.27,41.23,41.26,26200.0,41.23,41.27,41.23,41.26,26200.0
2011-01-14 13:40:00,41.25,41.33,41.24,41.32,20500.0,41.25,41.33,41.24,41.32,20500.0
2011-01-14 13:50:00,41.33,41.35,41.29,41.35,58200.0,41.33,41.35,41.29,41.35,58200.0
2011-01-14 14:00:00,41.35,41.36,41.3,41.34,17100.0,41.35,41.36,41.3,41.34,17100.0
2011-01-14 14:10:00,41.33,41.35,41.31,41.34,16800.0,41.33,41.35,41.31,41.34,16800.0
2011-01-14 14:20:00,41.33,41.34,41.32,41.33,9500.0,41.33,41.34,41.32,41.33,9500.0
2011-01-14 14:30:00,41.33,41.41,41.32,41.41,43600.0,41.33,41.41,41.32,41.41,43600.0
2011-01-14 14:40:00,41.4,41.5,41.4,41.49,50100.0,41.4,41.5,41.4,41.49,50100.0
2011-01-14 14:50:00,41.48,41.51,41.47,41.5,64700.0,41.48,41.51,41.47,41.5,64700.0
2011-01-14 15:00:00,41.5,41.62,41.5,41.55,86700.0,41.5,41.62,41.5,41.55,86700.0
2011-01-14 15:10:00,41.54,41.55,41.48,41.48,60100.0,41.54,41.55,41.48,41.48,60100.0
2011-01-14 15:20:00,41.48,41.5,41.42,41.47,58600.0,41.48,41.5,41.42,41.47,58600.0
2011-01-14 15:30:00,41.47,41.47,41.4,41.4,65000.0,41.47,41.47,41.4,41.4,65000.0
2011-01-14 15:40:00,41.4,41.54,41.4,41.53,130400.0,41.4,41.54,41.4,41.53,130400.0
2011-01-14 15:50:00,41.53,41.53,41.42,41.44,212200.0,41.53,41.53,41.42,41.44,212200.0
2011-01-18 09:30:00,41.46,42.1,41.41,42.08,148200.0,41.46,42.1,41.41,42.08,148200.0
2011-01-18 09:40:00,42.08,42.2,41.97,42.12,83400.0,42.08,42.2,41.97,42.12,83400.0
2011-01-18 09:50:00,42.12,42.13,41.92,42.09,86900.0,42.12,42.13,41.92,42.09,86900.0
2011-01-18 10:00:00,42.09,42.13,41.97,42.1,49200.0,42.09,42.13,41.97,42.1,49200.0
2011-01-18 10:10:00,42.12,42.28,42.08,42.28,46000.0,42.12,42.28,42.08,42.28,46000.0
2011-01-18 10:20:00,42.28,42.32,42.1,42.11,28100.0,42.28,42.32,42.1,42.11,28100.0
2011-01-18 10:30:00,42.1,42.1,41.88,42.03,68400.0,42.1,42.1,41.88,42.03,68400.0
2011-01-18 10:40:00,42.01,42.11,41.99,42.08,35600.0,42.01,42.11,41.99,42.08,35600.0
2011-01-18 10:50:00,42.06,42.09,42.03,42.09,38700.0,42.06,42.09,42.03,42.09,38700.0
2011-01-18 11:00:00,42.08,42.19,42.05,42.19,37500.0,42.08,42.19,42.05,42.19,37500.0
2011-01-18 11:10:00,42.18,42.3,42.14,42.3,52500.0,42.18,42.3,42.14,42.3,52500.0
2011-01-18 11:20:00,42.28,42.3,42.22,42.24,96900.0,42.28,42.3,42.22,42.24,96900.0
2011-01-18 11:30:00,42.23,42.23,41.98,41.98,17700.0,42.23,42.23,41.98,41.98,17700.0
2011-01-18 11:40:00,41.98,41.98,41.87,41.89,31700.0,41.98,41.98,41.87,41.89,31700.0
2011-01-18 11:50:00,41.88,41.88,41.75,41.79,28200.0,41.88,41.88,41.75,41.79,28200.0
2011-01-18 12:00:00,41.8,41.81,41.69,41.78,69400.0,41.8,41.81,41.69,41.78,69400.0
2011-01-18 12:10:00,41.77,41.94,41.77,41.94,40200.0,41.77,41.94,41.77,41.94,40200.0
2011-01-18 12:20:00,41.94,41.96,41.89,41.94,17500.0,41.94,41.96,41.89,41.94,17500.0
2011-01-18 12:30:00,41.94,41.95,41.9,41.9,11000.0,41.94,41.95,41.9,41.9,11000.0
2011-01-18 12:40:00,41.9,41.91,41.8,41.84,27500.0,41.9,41.91,41.8,41.84,27500.0
2011-01-18 12:50:00,41.84,41.86,41.81,41.82,30300.0,41.84,41.86,41.81,41.82,30300.0
2011-01-18 13:00:00,41.81,41.85,41.77,41.81,21900.0,41.81,41.85,41.77,41.81,21900.0
2011-01-18 13:10:00,41.81,41.85,41.78,41.8,36300.0,41.81,41.85,41.78,41.8,36300.0
2011-01-18 13:20:00,41.81,41.82,41.76,41.81,36400.0,41.81,41.82,41.76,41.81,36400.0
2011-01-18 13:30:00,41.81,41.83,41.79,41.8,18100.0,41.81,41.83,41.79,41.8,18100.0
2011-01-18 13:40:00,41.8,41.81,41.75,41.75,17900.0,41.8,41.81,41.75,41.75,17900.0
2011-01-18 13:50:00,41.76,41.77,41.67,41.67,28400.0,41.76,41.77,41.67,41.67,28400.0
2011-01-18 14:00:00,41.67,41.71,41.64,41.71,28700.0,41.67,41.71,41.64,41.71,28700.0
2011-01-18 14:10:00,41.7,41.77,41.7,41.76,29200.0,41.7,41.77,41.7,41.76,29200.0
2011-01-18 14:20:00,41.75,41.8,41.74,41.8,24900.0,41.75,41.8,41.74,41.8,24900.0
2011-01-18 14:30:00,41.8,41.82,41.74,41.77,33600.0,41.8,41.82,41.74,41.77,33600.0
2011-01-18 14:40:00,41.78,41.78,41.72,41.77,37100.0,41.78,41.78,41.72,41.77,37100.0
2011-01-18 14:50:00,41.76,41.89,41.76,41.89,49900.0,41.76,41.89,41.76,41.89,49900.0
2011-01-18 15:00:00,41.89,41.93,41.82,41.83,41700.0,41.89,41.93,41.82,41.83,41700.0
2011-01-18 15:10:00,41.82,41.83,41.76,41.8,28500.0,41.82,41.83,41.76,41.8,28500.0
2011-01-18 15:20:00,41.79,41.8,41.78,41.79,67300.0,41.79,41.8,41.78,41.79,67300.0
2011-01-18 15:30:00,41.8,41.95,41.79,41.94,48200.0,41.8,41.95,41.79,41.94,48200.0
2011-01-18 15:40:00,41.94,42.0,41.91,41.95,79800.0,41.94,42.0,41.91,41.95,79800.0
2011-01-18 15:50:00,41.96,42.04,41.96,42.02,153700.0,41.96,42.04,41.96,42.02,153700.0
2011-01-19 09:30:00,41.8,42.0,41.51,41.93,83900.0,41.8,42.0,41.51,41.93,83900.0
2011-01-19 09:40:00,41.93,41.94,41.64,41.82,70500.0,41.93,41.94,41.64,41.82,70500.0
2011-01-19 09:50:00,41.83,41.91,41.74,41.8,36700.0,41.83,41.91,41.74,41.8,36700.0
2011-01-19 10:00:00,41.77,41.99,41.75,41.95,56600.0,41.77,41.99,41.75,41.95,56600.0
2011-01-19 10:10:00,41.91,41.96,41.88,41.94,19200.0,41.91,41.96,41.88,41.94,19200.0
2011-01-19 10:20:00,41.92,41.96,41.83,41.87,26800.0,41.92,41.96,41.83,41.87,26800.0
2011-01-19 10:30:00,41.87,41.97,41.84,41.92,49900.0,41.87,41.97,41.84,41.92,49900.0
2011-01-19 10:40:00,41.92,41.94,41.83,41.87,67600.0,41.92,41.94,41.83,41.87,67600.0
2011-01-19 10:50:00,41.87,41.87,41.79,41.79,21500.0,41.87,41.87,41.79,41.79,21500.0
2011-01-19 11:00:00,41.79,41.84,41.74,41.79,39000.0,41.79,41.84,41.74,41.79,39000.0
2011-01-19 11:10:00,41.79,41.82,41.72,41.74,21200.0,41.79,41.82,41.72,41.74,21200.0
2011-01-19 11:20:00,41.72,41.74,41.63,41.68,11000.0,41.72,41.74,41.63,41.68,11000.0
2011-01-19 11:30:00,41.68,41.73,41.66,41.73,10200.0,41.68,41.73,41.66,41.73,10200.0
2011-01-19 11:40:00,41.71,41.71,41.68,41.68,9400.0,41.71,41.71,41.68,41.68,9400.0
2011-01-19 11:50:00,41.68,41.69,41.6,41.66,32100.0,41.68,41.69,41.6,41.66,32100.0
2011-01-19 12:00:00,41.66,41.66,41.61,41.63,10800.0,41.66,41.66,41.61,41.63,10800.0
2011-01-19 12:10:00,41.61,41.66,41.61,41.64,15800.0,41.61,41.66,41.61,41.64,15800.0
2011-01-19 12:20:00,41.65,41.67,41.63,41.64,11100.0,41.65,41.67,41.63,41.64,11100.0
2011-01-19 12:30:00,41.63,41.63,41.56,41.58,43500.0,41.63,41.63,41.56,41.58,43500.0
2011-01-19 12:40:00,41.57,41.58,41.49,41.54,36000.0,41.57,41.58,41.49,41.54,36000.0
2011-01-19 12:50:00,41.53,41.58,41.52,41.53,10600.0,41.53,41.58,41.52,41.53,10600.0
2011-01-19 13:00:00,41.53,41.58,41.49,41.57,22700.0,41.53,41.58,41.49,41.57,22700.0
2011-01-19 13:10:00,41.57,41.63,41.56,41.57,6900.0,41.57,41.63,41.56,41.57,6900.0
2011-01-19 13:20:00,41.57,41.64,41.53,41.58,21900.0,41.57,41.64,41.53,41.58,21900.0
2011-01-19 13:30:00,41.59,41.6,41.53,41.53,15400.0,41.59,41.6,41.53,41.53,15400.0
2011-01-19 13:40:00,41.53,41.57,41.52,41.53,26900.0,41.53,41.57,41.52,41.53,26900.0
2011-01-19 13:50:00,41.54,41.55,41.49,41.52,14800.0,41.54,41.55,41.49,41.52,14800.0
2011-01-19 14:00:00,41.51,41.52,41.44,41.47,17700.0,41.51,41.52,41.44,41.47,17700.0
2011-01-19 14:10:00,41.47,41.52,41.44,41.5,21900.0,41.47,41.52,41.44,41.5,21900.0
2011-01-19 14:20:00,41.49,41.5,41.4,41.42,33800.0,41.49,41.5,41.4,41.42,33800.0
2011-01-19 14:30:00,41.4,41.41,41.35,41.36,20300.0,41.4,41.41,41.35,41.36,20300.0
2011-01-19 14:40:00,41.36,41.41,41.33,41.35,44300.0,41.36,41.41,41.33,41.35,44300.0
2011-01-19 14:50:00,41.35,41.38,41.21,41.33,59000.0,41.35,41.38,41.21,41.33,59000.0
2011-01-19 15:00:00,41.33,41.38,41.27,41.28,43200.0,41.33,41.38,41.27,41.28,43200.0
2011-01-19 15:10:00,41.28,41.36,41.24,41.32,30600.0,41.28,41.36,41.24,41.32,30600.0
2011-01-19 15:20:00,41.31,41.36,41.3,41.32,23600.0,41.31,41.36,41.3,41.32,23600.0
2011-01-19 15:30:00,41.32,41.36,41.24,41.33,83200.0,41.32,41.36,41.24,41.33,83200.0
2011-01-19 15:40:00,41.34,41.39,41.25,41.39,106500.0,41.34,41.39,41.25,41.39,106500.0
2011-01-19 15:50:00,41.38,41.51,41.38,41.49,209600.0,41.38,41.51,41.38,41.49,209600.0
2011-01-20 09:30:00,41.44,41.49,40.77,40.91,83300.0,41.44,41.49,40.77,40.91,83300.0
2011-01-20 09:40:00,40.9,41.18,40.89,41.16,56200.0,40.9,41.18,40.89,41.16,56200.0
2011-01-20 09:50:00,41.15,41.23,41.03,41.2,44700.0,41.15,41.23,41.03,41.2,44700.0
2011-01-20 10:00:00,41.19,41.29,41.11,41.2,61900.0,41.19,41.29,41.11,41.2,61900.0
2011-01-20 10:10:00,41.21,41.32,41.1,41.11,39800.0,41.21,41.32,41.1,41.11,39800.0
2011-01-20 10:20:00,41.11,41.19,40.87,41.09,71500.0,41.11,41.19,40.87,41.09,71500.0
2011-01-20 10:30:00,41.08,41.16,40.98,41.1,41000.0,41.08,41.16,40.98,41.1,41000.0
2011-01-20 10:40:00,41.09,41.1,40.94,40.99,71400.0,41.09,41.1,40.94,40.99,71400.0
2011-01-20 10:50:00,40.99,40.99,40.62,40.67,67500.0,40.99,40.99,40.62,40.67,67500.0
2011-01-20 11:00:00,40.66,40.68,40.54,40.55,24200.0,40.66,40.68,40.54,40.55,24200.0
2011-01-20 11:10:00,40.57,40.62,40.53,40.56,48100.0,40.57,40.62,40.53,40.56,48100.0
2011-01-20 11:20:00,40.56,40.63,40.54,40.55,43400.0,40.56,40.63,40.54,40.55,43400.0
2011-01-20 11:30:00,40.54,40.55,40.42,40.48,31800.0,40.54,40.55,40.42,40.48,31800.0
2011-01-20 11:40:00,40.46,40.52,40.44,40.51,29100.0,40.46,40.52,40.44,40.51,29100.0
2011-01-20 11:50:00,40.5,40.58,40.47,40.58,16700.0,40.5,40.58,40.47,40.58,16700.0
2011-01-20 12:00:00,40.59,40.69,40.58,40.67,15600.0,40.59,40.69,40.58,40.67,15600.0
2011-01-20 12:10:00,40.67,40.7,40.57,40.58,27600.0,40.67,40.7,40.57,40.58,27600.0
2011-01-20 12:20:00,40.59,40.75,40.59,40.72,10300.0,40.59,40.75,40.59,40.72,10300.0
2011-01-20 12:30:00,40.71,40.72,40.67,40.69,19200.0,40.71,40.72,40.67,40.69,19200.0
2011-01-20 12:40:00,40.69,40.71,40.65,40.68,30000.0,40.69,40.71,40.65,40.68,30000.0
2011-01-20 12:50:00,40.7,40.7,40.62,40.63,26200.0,40.7,40.7,40.62,40.63,26200.0
2011-01-20 13:00:00,40.63,40.64,40.59,40.6,14300.0,40.63,40.64,40.59,40.6,14300.0
2011-01-20 13:10:00,40.59,40.63,40.56,40.58,31600.0,40.59,40.63,40.56,40.58,31600.0
2011-01-20 13:20:00,40.57,40.57,40.5,40.55,24000.0,40.57,40.57,40.5,40.55,24000.0
2011-01-20 13:30:00,40.54,40.65,40.54,40.63,22300.0,40.54,40.65,40.54,40.63,22300.0
2011-01-20 13:40:00,40.63,40.64,40.58,40.6,13000.0,40.63,40.64,40.58,40.6,13000.0
2011-01-20 13:50:00,40.59,40.73,40.58,40.73,51100.0,40.59,40.73,40.58,40.73,51100.0
2011-01-20 14:00:00,40.71,40.84,40.71,40.8,25300.0,40.71,40.84,40.71,40.8,25300.0
2011-01-20 14:10:00,40.79,40.88,40.75,40.78,54700.0,40.79,40.88,40.75,40.78,54700.0
2011-01-20 14:20:00,40.78,40.92,40.75,40.9,51800.0,40.78,40.92,40.75,40.9,51800.0
2011-01-20 14:30:00,40.94,41.08,40.94,41.02,34500.0,40.94,41.08,40.94,41.02,34500.0
2011-01-20 14:40:00,41.02,41.16,41.0,41.14,52700.0,41.02,41.16,41.0,41.14,52700.0
2011-01-20 14:50:00,41.15,41.21,41.14,41.2,70700.0,41.15,41.21,41.14,41.2,70700.0
2011-01-20 15:00:00,41.2,41.21,41.1,41.15,90800.0,41.2,41.21,41.1,41.15,90800.0
2011-01-20 15:10:00,41.15,41.19,41.13,41.15,49600.0,41.15,41.19,41.13,41.15,49600.0
2011-01-20 15:20:00,41.15,41.15,41.06,41.11,75300.0,41.15,41.15,41.06,41.11,75300.0
2011-01-20 15:30:00,41.11,41.21,41.07,41.19,147500.0,41.11,41.21,41.07,41.19,147500.0
2011-01-20 15:40:00,41.18,41.3,41.17,41.22,129800.0,41.18,41.3,41.17,41.22,129800.0
2011-01-20 15:50:00,41.22,41.31,41.21,41.31,266200.0,41.22,41.31,41.21,41.31,266200.0
2011-01-21 09:30:00,41.36,41.69,41.26,41.62,344700.0,41.36,41.69,41.26,41.62,344700.0
2011-01-21 09:40:00,41.63,41.73,41.56,41.64,49500.0,41.63,41.73,41.56,41.64,49500.0
2011-01-21 09:50:00,41.64,42.09,41.64,41.93,76600.0,41.64,42.09,41.64,41.93,76600.0
2011-01-21 10:00:00,41.94,41.94,41.83,41.91,86500.0,41.94,41.94,41.83,41.91,86500.0
2011-01-21 10:10:00,41.9,41.95,41.76,41.8,76800.0,41.9,41.95,41.76,41.8,76800.0
2011-01-21 10:20:00,41.79,41.81,41.68,41.68,47100.0,41.79,41.81,41.68,41.68,47100.0
2011-01-21 10:30:00,41.69,41.79,41.61,41.75,112200.0,41.69,41.79,41.61,41.75,112200.0
2011-01-21 10:40:00,41.75,41.79,41.7,41.7,80400.0,41.75,41.79,41.7,41.7,80400.0
2011-01-21 10:50:00,41.7,41.74,41.64,41.65,70600.0,41.7,41.74,41.64,41.65,70600.0
2011-01-21 11:00:00,41.63,41.69,41.57,41.62,106800.0,41.63,41.69,41.57,41.62,106800.0
2011-01-21 11:10:00,41.62,41.67,41.59,41.64,66500.0,41.62,41.67,41.59,41.64,66500.0
2011-01-21 11:20:00,41.63,41.64,41.54,41.64,70500.0,41.63,41.64,41.54,41.64,70500.0
2011-01-21 11:30:00,41.66,41.74,41.61,41.63,50000.0,41.66,41.74,41.61,41.63,50000.0
2011-01-21 11:40:00,41.63,41.63,41.56,41.61,71700.0,41.63,41.63,41.56,41.61,71700.0
2011-01-21 11:50:00,41.61,41.62,41.5,41.54,31100.0,41.61,41.62,41.5,41.54,31100.0
2011-01-21 12:00:00,41.54,41.61,41.52,41.6,49200.0,41.54,41.61,41.52,41.6,49200.0
2011-01-21 12:10:00,41.61,41.65,41.6,41.61,19000.0,41.61,41.65,41.6,41.61,19000.0
2011-01-21 12:20:00,41.62,41.64,41.59,41.6,22100.0,41.62,41.64,41.59,41.6,22100.0
2011-01-21 12:30:00,41.61,41.64,41.59,41.6,84000.0,41.61,41.64,41.59,41.6,84000.0
2011-01-21 12:40:00,41.6,41.62,41.4,41.43,45800.0,41.6,41.62,41.4,41.43,45800.0
2011-01-21 12:50:00,41.44,41.6,41.44,41.6,27500.0,41.44,41.6,41.44,41.6,27500.0
2011-01-21 13:00:00,41.59,41.6,41.4,41.41,64900.0,41.59,41.6,41.4,41.41,64900.0
2011-01-21 13:10:00,41.41,41.52,41.41,41.5,24300.0,41.41,41.52,41.41,41.5,24300.0
2011-01-21 13:20:00,41.53,41.53,41.4,41.41,12600.0,41.53,41.53,41.4,41.41,12600.0
2011-01-21 13:30:00,41.42,41.46,41.4,41.45,16100.0,41.42,41.46,41.4,41.45,16100.0
2011-01-21 13:40:00,41.46,41.46,41.35,41.39,37700.0,41.46,41.46,41.35,41.39,37700.0
2011-01-21 13:50:00,41.38,41.4,41.31,41.36,24600.0,41.38,41.4,41.31,41.36,24600.0
2011-01-21 14:00:00,41.37,41.42,41.33,41.42,18000.0,41.37,41.42,41.33,41.42,18000.0
2011-01-21 14:10:00,41.42,41.42,41.33,41.35,26300.0,41.42,41.42,41.33,41.35,26300.0
2011-01-21 14:20:00,41.35,41.4,41.34,41.4,34100.0,41.35,41.4,41.34,41.4,34100.0
2011-01-21 14:30:00,41.4,41.49,41.39,41.45,33800.0,41.4,41.49,41.39,41.45,33800.0
2011-01-21 14:40:00,41.45,41.47,41.42,41.43,49600.0,41.45,41.47,41.42,41.43,49600.0
2011-01-21 14:50:00,41.43,41.44,41.38,41.4,40500.0,41.43,41.44,41.38,41.4,40500.0
2011-01-21 15:00:00,41.4,41.46,41.39,41.45,57200.0,41.4,41.46,41.39,41.45,57200.0
2011-01-21 15:10:00,41.44,41.47,41.42,41.45,51400.0,41.44,41.47,41.42,41.45,51400.0
2011-01-21 15:20:00,41.45,41.51,41.43,41.47,93800.0,41.45,41.51,41.43,41.47,93800.0
2011-01-21 15:30:00,41.47,41.48,41.41,41.45,120700.0,41.47,41.48,41.41,41.45,120700.0
2011-01-21 15:40:00,41.45,41.47,41.41,41.43,127400.0,41.45,41.47,41.41,41.43,127400.0
2011-01-21 15:50:00,41.44,41.56,41.42,41.51,334900.0,41.44,41.56,41.42,41.51,334900.0
2011-01-24 09:30:00,41.47,41.65,41.38,41.51,54900.0,41.47,41.65,41.38,41.51,54900.0
2011-01-24 09:40:00,41.53,41.53,41.28,41.31,48800.0,41.53,41.53,41.28,41.31,48800.0
2011-01-24 09:50:00,41.31,41.34,41.0,41.04,32300.0,41.31,41.34,41.0,41.04,32300.0
2011-01-24 10:00:00,41.03,41.04,40.84,40.97,47000.0,41.03,41.04,40.84,40.97,47000.0
2011-01-24 10:10:00,40.97,41.02,40.74,40.79,45500.0,40.97,41.02,40.74,40.79,45500.0
2011-01-24 10:20:00,40.79,41.0,40.79,40.96,27800.0,40.79,41.0,40.79,40.96,27800.0
2011-01-24 10:30:00,40.96,40.96,40.76,40.76,57600.0,40.96,40.96,40.76,40.76,57600.0
2011-01-24 10:40:00,40.76,40.8,40.65,40.7,37200.0,40.76,40.8,40.65,40.7,37200.0
2011-01-24 10:50:00,40.69,40.85,40.69,40.77,41600.0,40.69,40.85,40.69,40.77,41600.0
2011-01-24 11:00:00,40.77,40.88,40.67,40.8,55100.0,40.77,40.88,40.67,40.8,55100.0
2011-01-24 11:10:00,40.78,40.79,40.63,40.7,51000.0,40.78,40.79,40.63,40.7,51000.0
2011-01-24 11:20:00,40.69,40.79,40.64,40.75,69900.0,40.69,40.79,40.64,40.75,69900.0
2011-01-24 11:30:00,40.75,40.79,40.69,40.69,43000.0,40.75,40.79,40.69,40.69,43000.0
2011-01-24 11:40:00,40.68,40.76,40.66,40.68,39500.0,40.68,40.76,40.66,40.68,39500.0
2011-01-24 11:50:00,40.69,40.72,40.65,40.67,45100.0,40.69,40.72,40.65,40.67,45100.0
2011-01-24 12:00:00,40.68,40.91,40.68,40.8,87500.0,40.68,40.91,40.68,40.8,87500.0
2011-01-24 12:10:00,40.8,40.85,40.77,40.8,54500.0,40.8,40.85,40.77,40.8,54500.0
2011-01-24 12:20:00,40.79,40.86,40.79,40.8,35300.0,40.79,40.86,40.79,40.8,35300.0
2011-01-24 12:30:00,40.8,40.97,40.8,40.97,29000.0,40.8,40.97,40.8,40.97,29000.0
2011-01-24 12:40:00,40.98,41.08,40.94,41.02,92700.0,40.98,41.08,40.94,41.02,92700.0
2011-01-24 12:50:00,41.02,41.13,41.01,41.13,32200.0,41.02,41.13,41.01,41.13,32200.0
2011-01-24 13:00:00,41.12,41.21,41.08,41.15,23300.0,41.12,41.21,41.08,41.15,23300.0
2011-01-24 13:10:00,41.15,41.23,41.11,41.22,24700.0,41.15,41.23,41.11,41.22,24700.0
2011-01-24 13:20:00,41.23,41.3,41.21,41.21,23800.0,41.23,41.3,41.21,41.21,23800.0
2011-01-24 13:30:00,41.2,41.24,41.16,41.23,13200.0,41.2,41.24,41.16,41.23,13200.0
2011-01-24 13:40:00,41.24,41.44,41.23,41.41,29100.0,41.24,41.44,41.23,41.41,29100.0
2011-01-24 13:50:00,41.4,41.42,41.21,41.25,27100.0,41.4,41.42,41.21,41.25,27100.0
2011-01-24 14:00:00,41.25,41.26,41.14,41.25,75800.0,41.25,41.26,41.14,41.25,75800.0
2011-01-24 14:10:00,41.26,41.39,41.26,41.33,28500.0,41.26,41.39,41.26,41.33,28500.0
2011-01-24 14:20:00,41.33,41.36,41.32,41.35,28300.0,41.33,41.36,41.32,41.35,28300.0
2011-01-24 14:30:00,41.36,41.42,41.35,41.4,34200.0,41.36,41.42,41.35,41.4,34200.0
2011-01-24 14:40:00,41.41,41.47,41.4,41.46,56200.0,41.41,41.47,41.4,41.46,56200.0
2011-01-24 14:50:00,41.45,41.47,41.32,41.35,59600.0,41.45,41.47,41.32,41.35,59600.0
2011-01-24 15:00:00,41.35,41.37,41.25,41.26,58900.0,41.35,41.37,41.25,41.26,58900.0
2011-01-24 15:10:00,41.26,41.27,41.1,41.15,91100.0,41.26,41.27,41.1,41.15,91100.0
2011-01-24 15:20:00,41.15,41.17,41.1,41.12,78300.0,41.15,41.17,41.1,41.12,78300.0
2011-01-24 15:30:00,41.13,41.2,41.11,41.17,56500.0,41.13,41.2,41.11,41.17,56500.0
2011-01-24 15:40:00,41.18,41.18,41.05,41.12,108500.0,41.18,41.18,41.05,41.12,108500.0
2011-01-24 15:50:00,41.12,41.12,41.01,41.05,176900.0,41.12,41.12,41.01,41.05,176900.0
2011-01-25 09:30:00,40.8,40.81,39.62,39.71,239100.0,40.8,40.81,39.62,39.71,239100.0
2011-01-25 09:40:00,39.71,39.89,39.51,39.69,184600.0,39.71,39.89,39.51,39.69,184600.0
2011-01-25 09:50:00,39.69,39.88,39.56,39.86,111400.0,39.69,39.88,39.56,39.86,111400.0
2011-01-25 10:00:00,39.89,40.03,39.61,39.75,90500.0,39.89,40.03,39.61,39.75,90500.0
2011-01-25 10:10:00,39.75,39.98,39.75,39.95,66500.0,39.75,39.98,39.75,39.95,66500.0
2011-01-25 10:20:00,39.95,40.0,39.79,39.82,75100.0,39.95,40.0,39.79,39.82,75100.0
2011-01-25 10:30:00,39.81,40.12,39.78,40.09,62700.0,39.81,40.12,39.78,40.09,62700.0
2011-01-25 10:40:00,40.09,40.35,40.08,40.26,54200.0,40.09,40.35,40.08,40.26,54200.0
2011-01-25 10:50:00,40.24,40.43,40.24,40.29,41500.0,40.24,40.43,40.24,40.29,41500.0
2011-01-25 11:00:00,40.29,40.29,40.16,40.16,43500.0,40.29,40.29,40.16,40.16,43500.0
2011-01-25 11:10:00,40.16,40.16,39.82,39.95,75000.0,40.16,40.16,39.82,39.95,75000.0
2011-01-25 11:20:00,39.95,40.0,39.86,39.89,52500.0,39.95,40.0,39.86,39.89,52500.0
2011-01-25 11:30:00,39.89,39.98,39.78,39.94,44400.0,39.89,39.98,39.78,39.94,44400.0
2011-01-25 11:40:00,39.96,40.02,39.91,39.97,16300.0,39.96,40.02,39.91,39.97,16300.0
2011-01-25 11:50:00,39.96,40.1,39.85,40.09,42000.0,39.96,40.1,39.85,40.09,42000.0
2011-01-25 12:00:00,40.1,40.22,40.08,40.17,23800.0,40.1,40.22,40.08,40.17,23800.0
2011-01-25 12:10:00,40.18,40.38,40.18,40.36,31200.0,40.18,40.38,40.18,40.36,31200.0
2011-01-25 12:20:00,40.38,40.5,40.38,40.47,42200.0,40.38,40.5,40.38,40.47,42200.0
2011-01-25 12:30:00,40.47,40.49,40.39,40.46,32600.0,40.47,40.49,40.39,40.46,32600.0
2011-01-25 12:40:00,40.47,40.52,40.45,40.45,32000.0,40.47,40.52,40.45,40.45,32000.0
2011-01-25 12:50:00,40.45,40.51,40.43,40.46,18300.0,40.45,40.51,40.43,40.46,18300.0
2011-01-25 13:00:00,40.47,40.47,40.4,40.41,17700.0,40.47,40.47,40.4,40.41,17700.0
2011-01-25 13:10:00,40.42,40.48,40.4,40.48,11000.0,40.42,40.48,40.4,40.48,11000.0
2011-01-25 13:20:00,40.47,40.47,40.34,40.34,14700.0,40.47,40.47,40.34,40.34,14700.0
2011-01-25 13:30:00,40.33,40.36,40.29,40.35,30400.0,40.33,40.36,40.29,40.35,30400.0
2011-01-25 13:40:00,40.34,40.42,40.34,40.34,24800.0,40.34,40.42,40.34,40.34,24800.0
2011-01-25 13:50:00,40.35,40.48,40.35,40.46,16400.0,40.35,40.48,40.35,40.46,16400.0
2011-01-25 14:00:00,40.45,40.46,40.27,40.29,28600.0,40.45,40.46,40.27,40.29,28600.0
2011-01-25 14:10:00,40.29,40.31,40.16,40.16,23400.0,40.29,40.31,40.16,40.16,23400.0
2011-01-25 14:20:00,40.17,40.22,40.11,40.16,23400.0,40.17,40.22,40.11,40.16,23400.0
2011-01-25 14:30:00,40.15,40.24,40.09,40.23,27200.0,40.15,40.24,40.09,40.23,27200.0
2011-01-25 14:40:00,40.24,40.28,40.14,40.14,44600.0,40.24,40.28,40.14,40.14,44600.0
2011-01-25 14:50:00,40.13,40.19,40.04,40.08,47900.0,40.13,40.19,40.04,40.08,47900.0
2011-01-25 15:00:00,40.08,40.13,40.07,40.1,59200.0,40.08,40.13,40.07,40.1,59200.0
2011-01-25 15:10:00,40.1,40.15,40.07,40.12,70400.0,40.1,40.15,40.07,40.12,70400.0
2011-01-25 15:20:00,40.15,40.33,40.13,40.32,65500.0,40.15,40.33,40.13,40.32,65500.0
2011-01-25 15:30:00,40.32,40.32,40.22,40.23,60700.0,40.32,40.32,40.22,40.23,60700.0
2011-01-25 15:40:00,40.23,40.32,40.23,40.29,106600.0,40.23,40.32,40.23,40.29,106600.0
2011-01-25 15:50:00,40.29,40.35,40.27,40.32,124500.0,40.29,40.35,40.27,40.32,124500.0
2011-01-26 09:30:00,40.43,40.58,40.37,40.49,58100.0,40.43,40.58,40.37,40.49,58100.0
2011-01-26 09:40:00,40.48,40.48,40.26,40.44,48900.0,40.48,40.48,40.26,40.44,48900.0
2011-01-26 09:50:00,40.44,40.53,40.35,40.47,42300.0,40.44,40.53,40.35,40.47,42300.0
2011-01-26 10:00:00,40.49,40.66,40.42,40.62,88200.0,40.49,40.66,40.42,40.62,88200.0
2011-01-26 10:10:00,40.64,40.94,40.61,40.92,45600.0,40.64,40.94,40.61,40.92,45600.0
2011-01-26 10:20:00,40.92,41.21,40.91,41.19,60400.0,40.92,41.21,40.91,41.19,60400.0
2011-01-26 10:30:00,41.18,41.31,41.18,41.29,115300.0,41.18,41.31,41.18,41.29,115300.0
2011-01-26 10:40:00,41.29,41.32,41.22,41.28,51100.0,41.29,41.32,41.22,41.28,51100.0
2011-01-26 10:50:00,41.28,41.34,40.99,41.0,73800.0,41.28,41.34,40.99,41.0,73800.0
2011-01-26 11:00:00,41.01,41.16,40.99,41.13,38400.0,41.01,41.16,40.99,41.13,38400.0
2011-01-26 11:10:00,41.11,41.14,41.07,41.1,44100.0,41.11,41.14,41.07,41.1,44100.0
2011-01-26 11:20:00,41.1,41.12,40.99,41.01,69200.0,41.1,41.12,40.99,41.01,69200.0
2011-01-26 11:30:00,41.0,41.03,40.99,41.01,70500.0,41.0,41.03,40.99,41.01,70500.0
2011-01-26 11:40:00,40.99,41.07,40.99,41.0,57900.0,40.99,41.07,40.99,41.0,57900.0
2011-01-26 11:50:00,41.01,41.04,40.98,41.01,56000.0,41.01,41.04,40.98,41.01,56000.0
2011-01-26 12:00:00,41.01,41.04,40.99,41.0,92000.0,41.01,41.04,40.99,41.0,92000.0
2011-01-26 12:10:00,41.0,41.0,40.87,40.88,36400.0,41.0,41.0,40.87,40.88,36400.0
2011-01-26 12:20:00,40.88,40.95,40.87,40.93,20900.0,40.88,40.95,40.87,40.93,20900.0
2011-01-26 12:30:00,40.93,40.95,40.89,40.92,44700.0,40.93,40.95,40.89,40.92,44700.0
2011-01-26 12:40:00,40.91,40.95,40.9,40.91,42700.0,40.91,40.95,40.9,40.91,42700.0
2011-01-26 12:50:00,40.91,41.02,40.91,41.0,26500.0,40.91,41.02,40.91,41.0,26500.0
2011-01-26 13:00:00,40.99,41.02,40.98,41.01,86100.0,40.99,41.02,40.98,41.01,86100.0
2011-01-26 13:10:00,41.01,41.02,40.93,40.94,44000.0,41.01,41.02,40.93,40.94,44000.0
2011-01-26 13:20:00,40.94,40.98,40.91,40.91,37500.0,40.94,40.98,40.91,40.91,37500.0
2011-01-26 13:30:00,40.91,40.93,40.91,40.92,29400.0,40.91,40.93,40.91,40.92,29400.0
2011-01-26 13:40:00,40.93,41.04,40.91,41.02,32400.0,40.93,41.04,40.91,41.02,32400.0
2011-01-26 13:50:00,41.01,41.04,40.98,41.0,50600.0,41.01,41.04,40.98,41.0,50600.0
2011-01-26 14:00:00,41.01,41.01,40.92,40.92,35600.0,41.01,41.01,40.92,40.92,35600.0
2011-01-26 14:10:00,40.92,41.08,40.92,41.01,83900.0,40.92,41.08,40.92,41.01,83900.0
2011-01-26 14:20:00,40.99,41.05,40.91,40.99,112300.0,40.99,41.05,40.91,40.99,112300.0
2011-01-26 14:30:00,40.99,41.02,40.91,40.99,104800.0,40.99,41.02,40.91,40.99,104800.0
2011-01-26 14:40:00,40.98,41.11,40.96,41.02,78100.0,40.98,41.11,40.96,41.02,78100.0
2011-01-26 14:50:00,41.01,41.1,41.0,41.1,68600.0,41.01,41.1,41.0,41.1,68600.0
2011-01-26 15:00:00,41.09,41.13,41.03,41.07,120200.0,41.09,41.13,41.03,41.07,120200.0
2011-01-26 15:10:00,41.07,41.08,41.0,41.0,95200.0,41.07,41.08,41.0,41.0,95200.0
2011-01-26 15:20:00,41.0,41.02,40.95,41.01,128100.0,41.0,41.02,40.95,41.01,128100.0
2011-01-26 15:30:00,41.02,41.02,40.85,40.87,81200.0,41.02,41.02,40.85,40.87,81200.0
2011-01-26 15:40:00,40.87,40.99,40.84,40.98,84600.0,40.87,40.99,40.84,40.98,84600.0
2011-01-26 15:50:00,40.97,41.01,40.86,40.89,134800.0,40.97,41.01,40.86,40.89,134800.0
2011-01-27 09:30:00,40.89,40.92,40.21,40.28,117400.0,40.89,40.92,40.21,40.28,117400.0
2011-01-27 09:40:00,40.28,40.34,39.97,40.08,116900.0,40.28,40.34,39.97,40.08,116900.0
2011-01-27 09:50:00,40.06,40.28,40.05,40.2,80700.0,40.06,40.28,40.05,40.2,80700.0
2011-01-27 10:00:00,40.13,40.25,39.88,39.89,138400.0,40.13,40.25,39.88,39.89,138400.0
2011-01-27 10:10:00,39.9,40.03,39.77,40.0,92700.0,39.9,40.03,39.77,40.0,92700.0
2011-01-27 10:20:00,39.99,40.01,39.91,40.0,135800.0,39.99,40.01,39.91,40.0,135800.0
2011-01-27 10:30:00,40.0,40.28,39.96,40.25,103000.0,40.0,40.28,39.96,40.25,103000.0
2011-01-27 10:40:00,40.25,40.59,40.17,40.58,81600.0,40.25,40.59,40.17,40.58,81600.0
2011-01-27 10:50:00,40.59,40.71,40.59,40.64,66500.0,40.59,40.71,40.59,40.64,66500.0
2011-01-27 11:00:00,40.63,40.63,40.48,40.55,49400.0,40.63,40.63,40.48,40.55,49400.0
2011-01-27 11:10:00,40.56,40.66,40.44,40.51,67400.0,40.56,40.66,40.44,40.51,67400.0
2011-01-27 11:20:00,40.51,40.52,40.35,40.45,60600.0,40.51,40.52,40.35,40.45,60600.0
2011-01-27 11:30:00,40.45,40.53,40.41,40.51,52400.0,40.45,40.53,40.41,40.51,52400.0
2011-01-27 11:40:00,40.51,40.68,40.48,40.68,46100.0,40.51,40.68,40.48,40.68,46100.0
2011-01-27 11:50:00,40.69,40.91,40.69,40.8,45800.0,40.69,40.91,40.69,40.8,45800.0
2011-01-27 12:00:00,40.8,40.84,40.72,40.72,31600.0,40.8,40.84,40.72,40.72,31600.0
2011-01-27 12:10:00,40.72,40.81,40.69,40.77,30500.0,40.72,40.81,40.69,40.77,30500.0
2011-01-27 12:20:00,40.77,40.77,40.73,40.75,11300.0,40.77,40.77,40.73,40.75,11300.0
2011-01-27 12:30:00,40.74,40.88,40.7,40.84,15800.0,40.74,40.88,40.7,40.84,15800.0
2011-01-27 12:40:00,40.85,40.91,40.83,40.87,12700.0,40.85,40.91,40.83,40.87,12700.0
2011-01-27 12:50:00,40.88,40.99,40.87,40.91,31400.0,40.88,40.99,40.87,40.91,31400.0
2011-01-27 13:00:00,40.91,40.91,40.88,40.89,7800.0,40.91,40.91,40.88,40.89,7800.0
2011-01-27 13:10:00,40.89,40.89,40.81,40.82,58800.0,40.89,40.89,40.81,40.82,58800.0
2011-01-27 13:20:00,40.82,40.82,40.71,40.72,18000.0,40.82,40.82,40.71,40.72,18000.0
2011-01-27 13:30:00,40.72,40.76,40.64,40.65,24100.0,40.72,40.76,40.64,40.65,24100.0
2011-01-27 13:40:00,40.65,40.75,40.63,40.74,43900.0,40.65,40.75,40.63,40.74,43900.0
2011-01-27 13:50:00,40.74,40.76,40.69,40.74,18700.0,40.74,40.76,40.69,40.74,18700.0
2011-01-27 14:00:00,40.74,40.74,40.67,40.73,24600.0,40.74,40.74,40.67,40.73,24600.0
2011-01-27 14:10:00,40.74,40.75,40.71,40.71,34500.0,40.74,40.75,40.71,40.71,34500.0
2011-01-27 14:20:00,40.72,40.72,40.59,40.59,23500.0,40.72,40.72,40.59,40.59,23500.0
2011-01-27 14:30:00,40.59,40.69,40.59,40.69,33700.0,40.59,40.69,40.59,40.69,33700.0
2011-01-27 14:40:00,40.67,40.68,40.58,40.63,59700.0,40.67,40.68,40.58,40.63,59700.0
2011-01-27 14:50:00,40.62,40.71,40.59,40.68,56200.0,40.62,40.71,40.59,40.68,56200.0
2011-01-27 15:00:00,40.68,40.73,40.61,40.7,44300.0,40.68,40.73,40.61,40.7,44300.0
2011-01-27 15:10:00,40.71,40.75,40.67,40.67,41400.0,40.71,40.75,40.67,40.67,41400.0
2011-01-27 15:20:00,40.67,40.8,40.65,40.79,55400.0,40.67,40.8,40.65,40.79,55400.0
2011-01-27 15:30:00,40.79,40.8,40.69,40.76,58400.0,40.79,40.8,40.69,40.76,58400.0
2011-01-27 15:40:00,40.76,40.88,40.73,40.79,120700.0,40.76,40.88,40.73,40.79,120700.0
2011-01-27 15:50:00,40.79,40.86,40.71,40.8,341100.0,40.79,40.86,40.71,40.8,341100.0
2011-01-28 09:30:00,40.83,41.23,40.67,41.16,69000.0,40.83,41.23,40.67,41.16,69000.0
2011-01-28 09:40:00,41.18,41.39,41.14,41.36,54500.0,41.18,41.39,41.14,41.36,54500.0
2011-01-28 09:50:00,41.35,41.37,41.1,41.1,44500.0,41.35,41.37,41.1,41.1,44500.0
2011-01-28 10:00:00,41.11,41.18,40.97,41.12,34100.0,41.11,41.18,40.97,41.12,34100.0
2011-01-28 10:10:00,41.13,41.21,40.85,40.85,28400.0,41.13,41.21,40.85,40.85,28400.0
2011-01-28 10:20:00,40.85,40.85,40.49,40.55,37200.0,40.85,40.85,40.49,40.55,37200.0
2011-01-28 10:30:00,40.53,40.56,40.37,40.52,39500.0,40.53,40.56,40.37,40.52,39500.0
2011-01-28 10:40:00,40.55,40.6,40.38,40.5,36800.0,40.55,40.6,40.38,40.5,36800.0
2011-01-28 10:50:00,40.52,40.52,40.26,40.32,20800.0,40.52,40.52,40.26,40.32,20800.0
2011-01-28 11:00:00,40.3,40.33,40.16,40.31,27800.0,40.3,40.33,40.16,40.31,27800.0
2011-01-28 11:10:00,40.31,40.34,40.16,40.33,35500.0,40.31,40.34,40.16,40.33,35500.0
2011-01-28 11:20:00,40.34,40.43,40.24,40.26,25100.0,40.34,40.43,40.24,40.26,25100.0
2011-01-28 11:30:00,40.25,40.29,39.9,39.99,50100.0,40.25,40.29,39.9,39.99,50100.0
2011-01-28 11:40:00,40.0,40.02,39.75,39.76,72000.0,40.0,40.02,39.75,39.76,72000.0
2011-01-28 11:50:00,39.76,39.83,39.63,39.67,33800.0,39.76,39.83,39.63,39.67,33800.0
2011-01-28 12:00:00,39.67,39.67,39.39,39.49,64400.0,39.67,39.67,39.39,39.49,64400.0
2011-01-28 12:10:00,39.52,39.6,39.36,39.55,55700.0,39.52,39.6,39.36,39.55,55700.0
2011-01-28 12:20:00,39.56,39.84,39.56,39.73,57200.0,39.56,39.84,39.56,39.73,57200.0
2011-01-28 12:30:00,39.74,39.89,39.71,39.78,76500.0,39.74,39.89,39.71,39.78,76500.0
2011-01-28 12:40:00,39.78,39.95,39.78,39.94,64700.0,39.78,39.95,39.78,39.94,64700.0
2011-01-28 12:50:00,39.92,39.97,39.88,39.93,43600.0,39.92,39.97,39.88,39.93,43600.0
2011-01-28 13:00:00,39.94,39.96,39.71,39.73,55600.0,39.94,39.96,39.71,39.73,55600.0
2011-01-28 13:10:00,39.72,39.86,39.69,39.79,37500.0,39.72,39.86,39.69,39.79,37500.0
2011-01-28 13:20:00,39.8,39.81,39.66,39.68,28400.0,39.8,39.81,39.66,39.68,28400.0
2011-01-28 13:30:00,39.7,39.82,39.7,39.74,30600.0,39.7,39.82,39.7,39.74,30600.0
2011-01-28 13:40:00,39.73,39.79,39.67,39.71,31000.0,39.73,39.79,39.67,39.71,31000.0
2011-01-28 13:50:00,39.74,40.07,39.74,40.07,77100.0,39.74,40.07,39.74,40.07,77100.0
2011-01-28 14:00:00,40.06,40.14,39.92,40.0,77200.0,40.06,40.14,39.92,40.0,77200.0
2011-01-28 14:10:00,39.99,40.05,39.91,39.98,30500.0,39.99,40.05,39.91,39.98,30500.0
2011-01-28 14:20:00,39.96,40.06,39.96,39.99,20800.0,39.96,40.06,39.96,39.99,20800.0
2011-01-28 14:30:00,39.99,40.0,39.93,39.93,45700.0,39.99,40.0,39.93,39.93,45700.0
2011-01-28 14:40:00,39.93,39.99,39.89,39.95,43400.0,39.93,39.99,39.89,39.95,43400.0
2011-01-28 14:50:00,39.95,40.02,39.83,39.91,57800.0,39.95,40.02,39.83,39.91,57800.0
2011-01-28 15:00:00,39.91,39.98,39.86,39.95,72500.0,39.91,39.98,39.86,39.95,72500.0
2011-01-28 15:10:00,39.94,39.98,39.84,39.89,82900.0,39.94,39.98,39.84,39.89,82900.0
2011-01-28 15:20:00,39.88,39.9,39.79,39.79,54500.0,39.88,39.9,39.79,39.79,54500.0
2011-01-28 15:30:00,39.79,39.9,39.76,39.86,64300.0,39.79,39.9,39.76,39.86,64300.0
2011-01-28 15:40:00,39.86,39.89,39.75,39.86,98200.0,39.86,39.89,39.75,39.86,98200.0
2011-01-28 15:50:00,39.85,39.98,39.83,39.97,326600.0,39.85,39.98,39.83,39.97,326600.0
2011-01-31 09:30:00,39.99,40.31,39.98,40.15,97900.0,39.99,40.31,39.98,40.15,97900.0
2011-01-31 09:40:00,40.13,40.16,39.88,39.91,91500.0,40.13,40.16,39.88,39.91,91500.0
2011-01-31 09:50:00,39.91,40.15,39.91,40.03,73000.0,39.91,40.15,39.91,40.03,73000.0
2011-01-31 10:00:00,40.03,40.23,39.96,40.17,29700.0,40.03,40.23,39.96,40.17,29700.0
2011-01-31 10:10:00,40.18,40.3,40.01,40.28,61400.0,40.18,40.3,40.01,40.28,61400.0
2011-01-31 10:20:00,40.26,40.29,40.15,40.17,48000.0,40.26,40.29,40.15,40.17,48000.0
2011-01-31 10:30:00,40.17,40.2,40.04,40.1,61300.0,40.17,40.2,40.04,40.1,61300.0
2011-01-31 10:40:00,40.1,40.13,40.03,40.06,39200.0,40.1,40.13,40.03,40.06,39200.0
2011-01-31 10:50:00,40.05,40.14,40.01,40.11,35300.0,40.05,40.14,40.01,40.11,35300.0
2011-01-31 11:00:00,40.09,40.19,40.09,40.17,14900.0,40.09,40.19,40.09,40.17,14900.0
2011-01-31 11:10:00,40.18,40.27,40.13,40.25,44700.0,40.18,40.27,40.13,40.25,44700.0
2011-01-31 11:20:00,40.26,40.31,40.22,40.25,22300.0,40.26,40.31,40.22,40.25,22300.0
2011-01-31 11:30:00,40.23,40.27,40.2,40.23,17600.0,40.23,40.27,40.2,40.23,17600.0
2011-01-31 11:40:00,40.23,40.27,40.17,40.2,22000.0,40.23,40.27,40.17,40.2,22000.0
2011-01-31 11:50:00,40.21,40.24,40.14,40.22,21600.0,40.21,40.24,40.14,40.22,21600.0
2011-01-31 12:00:00,40.22,40.35,40.22,40.31,16700.0,40.22,40.35,40.22,40.31,16700.0
2011-01-31 12:10:00,40.3,40.42,40.27,40.42,30600.0,40.3,40.42,40.27,40.42,30600.0
2011-01-31 12:20:00,40.43,40.47,40.35,40.46,22500.0,40.43,40.47,40.35,40.46,22500.0
2011-01-31 12:30:00,40.48,40.54,40.46,40.48,30900.0,40.48,40.54,40.46,40.48,30900.0
2011-01-31 12:40:00,40.48,40.5,40.41,40.43,35800.0,40.48,40.5,40.41,40.43,35800.0
2011-01-31 12:50:00,40.43,40.43,40.35,40.35,20300.0,40.43,40.43,40.35,40.35,20300.0
2011-01-31 13:00:00,40.36,40.52,40.34,40.52,27400.0,40.36,40.52,40.34,40.52,27400.0
2011-01-31 13:10:00,40.51,40.58,40.51,40.58,29200.0,40.51,40.58,40.51,40.58,29200.0
2011-01-31 13:20:00,40.56,40.6,40.53,40.55,30100.0,40.56,40.6,40.53,40.55,30100.0
2011-01-31 13:30:00,40.55,40.6,40.53,40.53,34300.0,40.55,40.6,40.53,40.53,34300.0
2011-01-31 13:40:00,40.53,40.61,40.48,40.57,61200.0,40.53,40.61,40.48,40.57,61200.0
2011-01-31 13:50:00,40.57,40.58,40.54,40.56,50500.0,40.57,40.58,40.54,40.56,50500.0
2011-01-31 14:00:00,40.55,40.62,40.54,40.58,35200.0,40.55,40.62,40.54,40.58,35200.0
2011-01-31 14:10:00,40.59,40.62,40.53,40.59,46100.0,40.59,40.62,40.53,40.59,46100.0
2011-01-31 14:20:00,40.57,40.58,40.52,40.54,20000.0,40.57,40.58,40.52,40.54,20000.0
2011-01-31 14:30:00,40.53,40.57,40.47,40.53,75100.0,40.53,40.57,40.47,40.53,75100.0
2011-01-31 14:40:00,40.54,40.56,40.5,40.5,99600.0,40.54,40.56,40.5,40.5,99600.0
2011-01-31 14:50:00,40.5,40.6,40.46,40.53,45100.0,40.5,40.6,40.46,40.53,45100.0
2011-01-31 15:00:00,40.52,40.65,40.49,40.64,81700.0,40.52,40.65,40.49,40.64,81700.0
2011-01-31 15:10:00,40.65,40.74,40.64,40.7,80400.0,40.65,40.74,40.64,40.7,80400.0
2011-01-31 15:20:00,40.7,40.71,40.59,40.59,91600.0,40.7,40.71,40.59,40.59,91600.0
2011-01-31 15:30:00,40.59,40.59,40.51,40.53,54500.0,40.59,40.59,40.51,40.53,54500.0
2011-01-31 15:40:00,40.53,40.72,40.53,40.66,141000.0,40.53,40.72,40.53,40.66,141000.0
2011-01-31 15:50:00,40.65,40.75,40.63,40.69,209700.0,40.65,40.75,40.63,40.69,209700.0
2011-02-01 09:30:00,40.98,41.6,40.92,41.46,71400.0,40.98,41.6,40.92,41.46,71400.0
2011-02-01 09:40:00,41.48,41.51,41.18,41.41,61400.0,41.48,41.51,41.18,41.41,61400.0
2011-02-01 09:50:00,41.4,41.65,41.4,41.6,74700.0,41.4,41.65,41.4,41.6,74700.0
2011-02-01 10:00:00,41.6,41.74,41.35,41.35,240400.0,41.6,41.74,41.35,41.35,240400.0
2011-02-01 10:10:00,41.37,41.56,41.3,41.53,32100.0,41.37,41.56,41.3,41.53,32100.0
2011-02-01 10:20:00,41.52,41.67,41.51,41.59,49400.0,41.52,41.67,41.51,41.59,49400.0
2011-02-01 10:30:00,41.59,41.69,41.44,41.69,70300.0,41.59,41.69,41.44,41.69,70300.0
2011-02-01 10:40:00,41.69,41.93,41.68,41.88,70700.0,41.69,41.93,41.68,41.88,70700.0
2011-02-01 10:50:00,41.87,41.92,41.82,41.87,56200.0,41.87,41.92,41.82,41.87,56200.0
2011-02-01 11:00:00,41.87,41.99,41.86,41.9,70500.0,41.87,41.99,41.86,41.9,70500.0
2011-02-01 11:10:00,41.89,41.89,41.73,41.8,31300.0,41.89,41.89,41.73,41.8,31300.0
2011-02-01 11:20:00,41.8,41.82,41.65,41.75,73800.0,41.8,41.82,41.65,41.75,73800.0
2011-02-01 11:30:00,41.75,41.76,41.7,41.73,46700.0,41.75,41.76,41.7,41.73,46700.0
2011-02-01 11:40:00,41.73,41.74,41.69,41.72,23400.0,41.73,41.74,41.69,41.72,23400.0
2011-02-01 11:50:00,41.72,41.77,41.69,41.76,55900.0,41.72,41.77,41.69,41.76,55900.0
2011-02-01 12:00:00,41.75,41.78,41.72,41.74,34800.0,41.75,41.78,41.72,41.74,34800.0
2011-02-01 12:10:00,41.74,41.78,41.73,41.77,88200.0,41.74,41.78,41.73,41.77,88200.0
2011-02-01 12:20:00,41.76,41.79,41.73,41.77,90000.0,41.76,41.79,41.73,41.77,90000.0
2011-02-01 12:30:00,41.77,41.79,41.72,41.75,39400.0,41.77,41.79,41.72,41.75,39400.0
2011-02-01 12:40:00,41.75,41.77,41.67,41.68,48100.0,41.75,41.77,41.67,41.68,48100.0
2011-02-01 12:50:00,41.68,41.88,41.66,41.87,41900.0,41.68,41.88,41.66,41.87,41900.0
2011-02-01 13:00:00,41.89,41.97,41.89,41.9,26300.0,41.89,41.97,41.89,41.9,26300.0
2011-02-01 13:10:00,41.91,41.95,41.81,41.82,41700.0,41.91,41.95,41.81,41.82,41700.0
2011-02-01 13:20:00,41.82,41.82,41.65,41.71,63200.0,41.82,41.82,41.65,41.71,63200.0
2011-02-01 13:30:00,41.71,41.8,41.63,41.64,39200.0,41.71,41.8,41.63,41.64,39200.0
2011-02-01 13:40:00,41.64,41.86,41.59,41.86,69800.0,41.64,41.86,41.59,41.86,69800.0
2011-02-01 13:50:00,41.86,41.9,41.81,41.83,44400.0,41.86,41.9,41.81,41.83,44400.0
2011-02-01 14:00:00,41.83,41.94,41.83,41.93,35300.0,41.83,41.94,41.83,41.93,35300.0
2011-02-01 14:10:00,41.93,41.97,41.92,41.94,26800.0,41.93,41.97,41.92,41.94,26800.0
2011-02-01 14:20:00,41.94,42.02,41.94,42.02,78800.0,41.94,42.02,41.94,42.02,78800.0
2011-02-01 14:30:00,42.02,42.07,42.01,42.06,60100.0,42.02,42.07,42.01,42.06,60100.0
2011-02-01 14:40:00,42.06,42.15,42.06,42.1,70700.0,42.06,42.15,42.06,42.1,70700.0
2011-02-01 14:50:00,42.1,42.18,42.06,42.18,61300.0,42.1,42.18,42.06,42.18,61300.0
2011-02-01 15:00:00,42.18,42.24,42.09,42.23,101800.0,42.18,42.24,42.09,42.23,101800.0
2011-02-01 15:10:00,42.23,42.3,42.22,42.29,98500.0,42.23,42.3,42.22,42.29,98500.0
2011-02-01 15:20:00,42.28,42.29,42.24,42.25,53700.0,42.28,42.29,42.24,42.25,53700.0
2011-02-01 15:30:00,42.25,42.25,42.16,42.19,105700.0,42.25,42.25,42.16,42.19,105700.0
2011-02-01 15:40:00,42.18,42.22,42.09,42.15,215100.0,42.18,42.22,42.09,42.15,215100.0
2011-02-01 15:50:00,42.15,42.21,42.07,42.14,262800.0,42.15,42.21,42.07,42.14,262800.0
2011-02-02 09:30:00,42.0,42.44,41.81,42.38,66800.0,42.0,42.44,41.81,42.38,66800.0
2011-02-02 09:40:00,42.4,42.5,42.34,42.49,83100.0,42.4,42.5,42.34,42.49,83100.0
2011-02-02 09:50:00,42.46,42.49,42.33,42.4,86400.0,42.46,42.49,42.33,42.4,86400.0
2011-02-02 10:00:00,42.38,42.48,42.33,42.41,129600.0,42.38,42.48,42.33,42.41,129600.0
2011-02-02 10:10:00,42.41,42.67,42.38,42.67,118300.0,42.41,42.67,42.38,42.67,118300.0
2011-02-02 10:20:00,42.65,42.7,42.57,42.68,33900.0,42.65,42.7,42.57,42.68,33900.0
2011-02-02 10:30:00,42.66,42.82,42.64,42.81,69900.0,42.66,42.82,42.64,42.81,69900.0
2011-02-02 10:40:00,42.8,43.0,42.77,42.95,120200.0,42.8,43.0,42.77,42.95,120200.0
2011-02-02 10:50:00,42.94,43.1,42.94,43.05,90300.0,42.94,43.1,42.94,43.05,90300.0
2011-02-02 11:00:00,43.02,43.1,42.9,42.92,90100.0,43.02,43.1,42.9,42.92,90100.0
2011-02-02 11:10:00,42.93,43.03,42.9,43.03,105600.0,42.93,43.03,42.9,43.03,105600.0
2011-02-02 11:20:00,43.02,43.15,42.98,43.14,32600.0,43.02,43.15,42.98,43.14,32600.0
2011-02-02 11:30:00,43.14,43.22,43.0,43.22,52300.0,43.14,43.22,43.0,43.22,52300.0
2011-02-02 11:40:00,43.21,43.26,43.13,43.22,57800.0,43.21,43.26,43.13,43.22,57800.0
2011-02-02 11:50:00,43.21,43.47,43.21,43.45,119600.0,43.21,43.47,43.21,43.45,119600.0
2011-02-02 12:00:00,43.45,43.48,43.35,43.36,100100.0,43.45,43.48,43.35,43.36,100100.0
2011-02-02 12:10:00,43.34,43.43,43.33,43.38,68100.0,43.34,43.43,43.33,43.38,68100.0
2011-02-02 12:20:00,43.39,43.39,43.2,43.23,33000.0,43.39,43.39,43.2,43.23,33000.0
2011-02-02 12:30:00,43.23,43.36,43.16,43.36,43300.0,43.23,43.36,43.16,43.36,43300.0
2011-02-02 12:40:00,43.36,43.38,43.24,43.27,75900.0,43.36,43.38,43.24,43.27,75900.0
2011-02-02 12:50:00,43.26,43.31,43.19,43.22,44800.0,43.26,43.31,43.19,43.22,44800.0
2011-02-02 13:00:00,43.22,43.24,43.19,43.2,30400.0,43.22,43.24,43.19,43.2,30400.0
2011-02-02 13:10:00,43.2,43.28,43.2,43.23,24400.0,43.2,43.28,43.2,43.23,24400.0
2011-02-02 13:20:00,43.23,43.28,43.17,43.26,66200.0,43.23,43.28,43.17,43.26,66200.0
2011-02-02 13:30:00,43.27,43.31,43.26,43.3,44100.0,43.27,43.31,43.26,43.3,44100.0
2011-02-02 13:40:00,43.3,43.34,43.29,43.3,75900.0,43.3,43.34,43.29,43.3,75900.0
2011-02-02 13:50:00,43.3,43.35,43.29,43.3,52100.0,43.3,43.35,43.29,43.3,52100.0
2011-02-02 14:00:00,43.3,43.33,43.24,43.32,115000.0,43.3,43.33,43.24,43.32,115000.0
2011-02-02 14:10:00,43.31,43.35,43.28,43.35,81800.0,43.31,43.35,43.28,43.35,81800.0
2011-02-02 14:20:00,43.36,43.4,43.3,43.3,71800.0,43.36,43.4,43.3,43.3,71800.0
2011-02-02 14:30:00,43.3,43.31,43.27,43.3,63900.0,43.3,43.31,43.27,43.3,63900.0
2011-02-02 14:40:00,43.3,43.34,43.29,43.3,34300.0,43.3,43.34,43.29,43.3,34300.0
2011-02-02 14:50:00,43.3,43.41,43.3,43.39,88700.0,43.3,43.41,43.3,43.39,88700.0
2011-02-02 15:00:00,43.39,43.52,43.36,43.51,132800.0,43.39,43.52,43.36,43.51,132800.0
2011-02-02 15:10:00,43.51,43.54,43.43,43.45,85500.0,43.51,43.54,43.43,43.45,85500.0
2011-02-02 15:20:00,43.44,43.45,43.37,43.39,126700.0,43.44,43.45,43.37,43.39,126700.0
2011-02-02 15:30:00,43.38,43.39,43.25,43.3,124000.0,43.38,43.39,43.25,43.3,124000.0
2011-02-02 15:40:00,43.3,43.43,43.3,43.38,151600.0,43.3,43.43,43.3,43.38,151600.0
2011-02-02 15:50:00,43.38,43.43,43.3,43.41,408900.0,43.38,43.43,43.3,43.41,408900.0
2011-02-03 09:30:00,43.17,43.29,43.01,43.26,105900.0,43.17,43.29,43.01,43.26,105900.0
2011-02-03 09:40:00,43.26,43.26,43.13,43.17,79600.0,43.26,43.26,43.13,43.17,79600.0
2011-02-03 09:50:00,43.19,43.26,43.13,43.21,61400.0,43.19,43.26,43.13,43.21,61400.0
2011-02-03 10:00:00,43.21,43.23,43.0,43.08,75600.0,43.21,43.23,43.0,43.08,75600.0
2011-02-03 10:10:00,43.07,43.2,42.84,43.09,131700.0,43.07,43.2,42.84,43.09,131700.0
2011-02-03 10:20:00,43.1,43.13,42.98,43.11,71300.0,43.1,43.13,42.98,43.11,71300.0
2011-02-03 10:30:00,43.14,43.66,43.0,43.15,71500.0,43.14,43.66,43.0,43.15,71500.0
2011-02-03 10:40:00,43.15,43.41,43.09,43.32,105700.0,43.15,43.41,43.09,43.32,105700.0
2011-02-03 10:50:00,43.3,43.45,43.27,43.41,88200.0,43.3,43.45,43.27,43.41,88200.0
2011-02-03 11:00:00,43.4,43.41,43.27,43.32,69100.0,43.4,43.41,43.27,43.32,69100.0
2011-02-03 11:10:00,43.32,43.35,43.25,43.34,33200.0,43.32,43.35,43.25,43.34,33200.0
2011-02-03 11:20:00,43.33,43.38,43.27,43.36,64100.0,43.33,43.38,43.27,43.36,64100.0
2011-02-03 11:30:00,43.36,43.6,43.36,43.6,76100.0,43.36,43.6,43.36,43.6,76100.0
2011-02-03 11:40:00,43.6,43.67,43.57,43.57,37700.0,43.6,43.67,43.57,43.57,37700.0
2011-02-03 11:50:00,43.57,43.7,43.56,43.7,45700.0,43.57,43.7,43.56,43.7,45700.0
2011-02-03 12:00:00,43.7,43.77,43.66,43.7,69800.0,43.7,43.77,43.66,43.7,69800.0
2011-02-03 12:10:00,43.7,43.72,43.65,43.67,24700.0,43.7,43.72,43.65,43.67,24700.0
2011-02-03 12:20:00,43.66,43.66,43.57,43.64,121100.0,43.66,43.66,43.57,43.64,121100.0
2011-02-03 12:30:00,43.63,43.7,43.61,43.65,131600.0,43.63,43.7,43.61,43.65,131600.0
2011-02-03 12:40:00,43.65,43.68,43.51,43.56,73800.0,43.65,43.68,43.51,43.56,73800.0
2011-02-03 12:50:00,43.58,43.61,43.53,43.6,19600.0,43.58,43.61,43.53,43.6,19600.0
2011-02-03 13:00:00,43.59,43.61,43.56,43.59,30100.0,43.59,43.61,43.56,43.59,30100.0
2011-02-03 13:10:00,43.58,43.6,43.54,43.54,23500.0,43.58,43.6,43.54,43.54,23500.0
2011-02-03 13:20:00,43.55,43.6,43.55,43.57,42100.0,43.55,43.6,43.55,43.57,42100.0
2011-02-03 13:30:00,43.57,43.57,43.47,43.52,56700.0,43.57,43.57,43.47,43.52,56700.0
2011-02-03 13:40:00,43.5,43.51,43.4,43.43,19600.0,43.5,43.51,43.4,43.43,19600.0
2011-02-03 13:50:00,43.44,43.55,43.44,43.54,28700.0,43.44,43.55,43.44,43.54,28700.0
2011-02-03 14:00:00,43.54,43.62,43.54,43.56,189500.0,43.54,43.62,43.54,43.56,189500.0
2011-02-03 14:10:00,43.56,43.59,43.49,43.55,94400.0,43.56,43.59,43.49,43.55,94400.0
2011-02-03 14:20:00,43.56,43.59,43.55,43.57,99200.0,43.56,43.59,43.55,43.57,99200.0
2011-02-03 14:30:00,43.56,43.56,43.5,43.55,29200.0,43.56,43.56,43.5,43.55,29200.0
2011-02-03 14:40:00,43.56,43.56,43.5,43.51,46400.0,43.56,43.56,43.5,43.51,46400.0
2011-02-03 14:50:00,43.51,43.6,43.51,43.55,121300.0,43.51,43.6,43.51,43.55,121300.0
2011-02-03 15:00:00,43.56,43.7,43.56,43.67,116800.0,43.56,43.7,43.56,43.67,116800.0
2011-02-03 15:10:00,43.68,43.71,43.61,43.62,64700.0,43.68,43.71,43.61,43.62,64700.0
2011-02-03 15:20:00,43.62,43.71,43.61,43.64,80300.0,43.62,43.71,43.61,43.64,80300.0
2011-02-03 15:30:00,43.65,43.79,43.6,43.73,117900.0,43.65,43.79,43.6,43.73,117900.0
2011-02-03 15:40:00,43.73,43.78,43.69,43.73,151700.0,43.73,43.78,43.69,43.73,151700.0
2011-02-03 15:50:00,43.73,43.82,43.71,43.75,183700.0,43.73,43.82,43.71,43.75,183700.0
2011-02-04 09:30:00,43.8,44.0,43.75,43.86,72700.0,43.8,44.0,43.75,43.86,72700.0
2011-02-04 09:40:00,43.85,43.92,43.75,43.87,57800.0,43.85,43.92,43.75,43.87,57800.0
2011-02-04 09:50:00,43.87,44.13,43.87,44.12,58800.0,43.87,44.13,43.87,44.12,58800.0
2011-02-04 10:00:00,44.12,44.37,44.12,44.26,37800.0,44.12,44.37,44.12,44.26,37800.0
2011-02-04 10:10:00,44.25,44.3,44.02,44.17,39600.0,44.25,44.3,44.02,44.17,39600.0
2011-02-04 10:20:00,44.17,44.29,44.1,44.15,24900.0,44.17,44.29,44.1,44.15,24900.0
2011-02-04 10:30:00,44.15,44.28,44.06,44.06,23200.0,44.15,44.28,44.06,44.06,23200.0
2011-02-04 10:40:00,44.07,44.12,44.0,44.11,55900.0,44.07,44.12,44.0,44.11,55900.0
2011-02-04 10:50:00,44.12,44.12,43.93,43.95,45800.0,44.12,44.12,43.93,43.95,45800.0
2011-02-04 11:00:00,43.95,43.98,43.73,43.91,55700.0,43.95,43.98,43.73,43.91,55700.0
2011-02-04 11:10:00,43.91,43.96,43.86,43.9,37400.0,43.91,43.96,43.86,43.9,37400.0
2011-02-04 11:20:00,43.91,43.95,43.78,43.85,32100.0,43.91,43.95,43.78,43.85,32100.0
2011-02-04 11:30:00,43.85,43.89,43.82,43.85,19700.0,43.85,43.89,43.82,43.85,19700.0
2011-02-04 11:40:00,43.84,43.94,43.82,43.85,21500.0,43.84,43.94,43.82,43.85,21500.0
2011-02-04 11:50:00,43.86,43.87,43.81,43.84,19000.0,43.86,43.87,43.81,43.84,19000.0
2011-02-04 12:00:00,43.84,43.84,43.71,43.71,20200.0,43.84,43.84,43.71,43.71,20200.0
2011-02-04 12:10:00,43.72,43.73,43.66,43.68,23400.0,43.72,43.73,43.66,43.68,23400.0
2011-02-04 12:20:00,43.68,43.78,43.68,43.72,26800.0,43.68,43.78,43.68,43.72,26800.0
2011-02-04 12:30:00,43.73,43.82,43.73,43.82,15200.0,43.73,43.82,43.73,43.82,15200.0
2011-02-04 12:40:00,43.83,43.86,43.8,43.82,21500.0,43.83,43.86,43.8,43.82,21500.0
2011-02-04 12:50:00,43.82,43.88,43.82,43.87,11100.0,43.82,43.88,43.82,43.87,11100.0
2011-02-04 13:00:00,43.87,43.93,43.87,43.92,20900.0,43.87,43.93,43.87,43.92,20900.0
2011-02-04 13:10:00,43.94,44.13,43.94,44.08,34800.0,43.94,44.13,43.94,44.08,34800.0
2011-02-04 13:20:00,44.09,44.21,44.09,44.17,27300.0,44.09,44.21,44.09,44.17,27300.0
2011-02-04 13:30:00,44.17,44.2,44.11,44.13,16100.0,44.17,44.2,44.11,44.13,16100.0
2011-02-04 13:40:00,44.16,44.19,44.12,44.13,23400.0,44.16,44.19,44.12,44.13,23400.0
2011-02-04 13:50:00,44.12,44.14,44.08,44.08,37300.0,44.12,44.14,44.08,44.08,37300.0
2011-02-04 14:00:00,44.07,44.08,43.98,44.0,48600.0,44.07,44.08,43.98,44.0,48600.0
2011-02-04 14:10:00,44.0,44.03,43.98,44.0,46400.0,44.0,44.03,43.98,44.0,46400.0
2011-02-04 14:20:00,43.99,44.0,43.87,43.88,133000.0,43.99,44.0,43.87,43.88,133000.0
2011-02-04 14:30:00,43.89,43.9,43.77,43.8,373300.0,43.89,43.9,43.77,43.8,373300.0
2011-02-04 14:40:00,43.8,43.81,43.75,43.79,179100.0,43.8,43.81,43.75,43.79,179100.0
2011-02-04 14:50:00,43.8,43.8,43.67,43.73,247500.0,43.8,43.8,43.67,43.73,247500.0
2011-02-04 15:00:00,43.73,43.74,43.63,43.7,96400.0,43.73,43.74,43.63,43.7,96400.0
2011-02-04 15:10:00,43.69,43.77,43.65,43.71,82800.0,43.69,43.77,43.65,43.71,82800.0
2011-02-04 15:20:00,43.7,43.75,43.62,43.65,68200.0,43.7,43.75,43.62,43.65,68200.0
2011-02-04 15:30:00,43.66,43.75,43.63,43.65,76400.0,43.66,43.75,43.63,43.65,76400.0
2011-02-04 15:40:00,43.66,43.71,43.59,43.71,114000.0,43.66,43.71,43.59,43.71,114000.0
2011-02-04 15:50:00,43.7,43.71,43.62,43.67,176800.0,43.7,43.71,43.62,43.67,176800.0
2011-02-07 09:30:00,43.66,43.69,43.53,43.59,83100.0,43.66,43.69,43.53,43.59,83100.0
2011-02-07 09:40:00,43.6,43.79,43.53,43.69,49300.0,43.6,43.79,43.53,43.69,49300.0
2011-02-07 09:50:00,43.69,43.77,43.61,43.74,18600.0,43.69,43.77,43.61,43.74,18600.0
2011-02-07 10:00:00,43.75,43.88,43.72,43.76,30400.0,43.75,43.88,43.72,43.76,30400.0
2011-02-07 10:10:00,43.75,43.83,43.64,43.64,35100.0,43.75,43.83,43.64,43.64,35100.0
2011-02-07 10:20:00,43.66,43.87,43.65,43.82,27800.0,43.66,43.87,43.65,43.82,27800.0
2011-02-07 10:30:00,43.82,43.85,43.81,43.84,25100.0,43.82,43.85,43.81,43.84,25100.0
2011-02-07 10:40:00,43.85,43.86,43.73,43.75,32800.0,43.85,43.86,43.73,43.75,32800.0
2011-02-07 10:50:00,43.75,43.77,43.69,43.71,42400.0,43.75,43.77,43.69,43.71,42400.0
2011-02-07 11:00:00,43.71,43.78,43.68,43.75,55900.0,43.71,43.78,43.68,43.75,55900.0
2011-02-07 11:10:00,43.75,43.76,43.7,43.71,26500.0,43.75,43.76,43.7,43.71,26500.0
2011-02-07 11:20:00,43.72,43.72,43.62,43.63,30500.0,43.72,43.72,43.62,43.63,30500.0
2011-02-07 11:30:00,43.63,43.75,43.63,43.75,45900.0,43.63,43.75,43.63,43.75,45900.0
2011-02-07 11:40:00,43.75,43.75,43.69,43.74,25900.0,43.75,43.75,43.69,43.74,25900.0
2011-02-07 11:50:00,43.74,43.75,43.62,43.67,21900.0,43.74,43.75,43.62,43.67,21900.0
2011-02-07 12:00:00,43.67,43.69,43.66,43.67,14200.0,43.67,43.69,43.66,43.67,14200.0
2011-02-07 12:10:00,43.67,43.68,43.66,43.67,11500.0,43.67,43.68,43.66,43.67,11500.0
2011-02-07 12:20:00,43.66,43.67,43.63,43.64,15600.0,43.66,43.67,43.63,43.64,15600.0
2011-02-07 12:30:00,43.63,43.68,43.63,43.68,11300.0,43.63,43.68,43.63,43.68,11300.0
2011-02-07 12:40:00,43.67,43.75,43.67,43.68,19100.0,43.67,43.75,43.67,43.68,19100.0
2011-02-07 12:50:00,43.7,43.7,43.65,43.66,8400.0,43.7,43.7,43.65,43.66,8400.0
2011-02-07 13:00:00,43.66,43.72,43.65,43.71,22100.0,43.66,43.72,43.65,43.71,22100.0
2011-02-07 13:10:00,43.71,43.71,43.67,43.67,11000.0,43.71,43.71,43.67,43.67,11000.0
2011-02-07 13:20:00,43.68,43.73,43.68,43.71,9700.0,43.68,43.73,43.68,43.71,9700.0
2011-02-07 13:30:00,43.71,43.72,43.52,43.53,21100.0,43.71,43.72,43.52,43.53,21100.0
2011-02-07 13:40:00,43.54,43.56,43.52,43.53,46000.0,43.54,43.56,43.52,43.53,46000.0
2011-02-07 13:50:00,43.53,43.56,43.52,43.52,25800.0,43.53,43.56,43.52,43.52,25800.0
2011-02-07 14:00:00,43.52,43.62,43.52,43.6,26300.0,43.52,43.62,43.52,43.6,26300.0
2011-02-07 14:10:00,43.6,43.65,43.53,43.64,20400.0,43.6,43.65,43.53,43.64,20400.0
2011-02-07 14:20:00,43.65,43.66,43.6,43.6,19700.0,43.65,43.66,43.6,43.6,19700.0
2011-02-07 14:30:00,43.61,43.63,43.58,43.59,20400.0,43.61,43.63,43.58,43.59,20400.0
2011-02-07 14:40:00,43.58,43.59,43.49,43.52,43900.0,43.58,43.59,43.49,43.52,43900.0
2011-02-07 14:50:00,43.52,43.53,43.33,43.42,45700.0,43.52,43.53,43.33,43.42,45700.0
2011-02-07 15:00:00,43.44,43.51,43.4,43.46,29300.0,43.44,43.51,43.4,43.46,29300.0
2011-02-07 15:10:00,43.47,43.47,43.31,43.35,51000.0,43.47,43.47,43.31,43.35,51000.0
2011-02-07 15:20:00,43.35,43.43,43.31,43.39,40100.0,43.35,43.43,43.31,43.39,40100.0
2011-02-07 15:30:00,43.4,43.47,43.37,43.41,55500.0,43.4,43.47,43.37,43.41,55500.0
2011-02-07 15:40:00,43.41,43.48,43.37,43.46,93600.0,43.41,43.48,43.37,43.46,93600.0
2011-02-07 15:50:00,43.47,43.53,43.39,43.52,274800.0,43.47,43.53,43.39,43.52,274800.0
2011-02-08 09:30:00,43.41,43.41,43.09,43.11,71100.0,43.41,43.41,43.09,43.11,71100.0
2011-02-08 09:40:00,43.09,43.09,42.91,42.94,98800.0,43.09,43.09,42.91,42.94,98800.0
2011-02-08 09:50:00,42.95,42.97,42.77,42.81,98000.0,42.95,42.97,42.77,42.81,98000.0
2011-02-08 10:00:00,42.81,42.85,42.67,42.7,122400.0,42.81,42.85,42.67,42.7,122400.0
2011-02-08 10:10:00,42.7,42.71,42.62,42.64,85100.0,42.7,42.71,42.62,42.64,85100.0
2011-02-08 10:20:00,42.64,42.67,42.56,42.56,281800.0,42.64,42.67,42.56,42.56,281800.0
2011-02-08 10:30:00,42.56,42.59,42.44,42.44,63800.0,42.56,42.59,42.44,42.44,63800.0
2011-02-08 10:40:00,42.44,42.58,42.32,42.57,126100.0,42.44,42.58,42.32,42.57,126100.0
2011-02-08 10:50:00,42.57,42.64,42.49,42.5,73700.0,42.57,42.64,42.49,42.5,73700.0
2011-02-08 11:00:00,42.5,42.56,42.34,42.56,44200.0,42.5,42.56,42.34,42.56,44200.0
2011-02-08 11:10:00,42.57,42.74,42.57,42.73,32000.0,42.57,42.74,42.57,42.73,32000.0
2011-02-08 11:20:00,42.74,42.79,42.67,42.68,28500.0,42.74,42.79,42.67,42.68,28500.0
2011-02-08 11:30:00,42.68,42.79,42.68,42.77,40500.0,42.68,42.79,42.68,42.77,40500.0
2011-02-08 11:40:00,42.78,42.84,42.77,42.84,19200.0,42.78,42.84,42.77,42.84,19200.0
2011-02-08 11:50:00,42.84,42.91,42.82,42.91,26600.0,42.84,42.91,42.82,42.91,26600.0
2011-02-08 12:00:00,42.9,42.98,42.88,42.9,19600.0,42.9,42.98,42.88,42.9,19600.0
2011-02-08 12:10:00,42.89,42.89,42.84,42.84,20500.0,42.89,42.89,42.84,42.84,20500.0
2011-02-08 12:20:00,42.85,42.86,42.81,42.83,13800.0,42.85,42.86,42.81,42.83,13800.0
2011-02-08 12:30:00,42.83,42.86,42.81,42.81,34800.0,42.83,42.86,42.81,42.81,34800.0
2011-02-08 12:40:00,42.81,42.82,42.77,42.79,18900.0,42.81,42.82,42.77,42.79,18900.0
2011-02-08 12:50:00,42.79,42.81,42.76,42.79,17300.0,42.79,42.81,42.76,42.79,17300.0
2011-02-08 13:00:00,42.79,42.83,42.78,42.82,24000.0,42.79,42.83,42.78,42.82,24000.0
2011-02-08 13:10:00,42.82,42.82,42.73,42.77,22000.0,42.82,42.82,42.73,42.77,22000.0
2011-02-08 13:20:00,42.76,42.82,42.76,42.79,15600.0,42.76,42.82,42.76,42.79,15600.0
2011-02-08 13:30:00,42.78,42.8,42.74,42.76,17600.0,42.78,42.8,42.74,42.76,17600.0
2011-02-08 13:40:00,42.76,42.78,42.72,42.74,12300.0,42.76,42.78,42.72,42.74,12300.0
2011-02-08 13:50:00,42.73,42.73,42.7,42.7,25100.0,42.73,42.73,42.7,42.7,25100.0
2011-02-08 14:00:00,42.7,42.83,42.7,42.77,43200.0,42.7,42.83,42.7,42.77,43200.0
2011-02-08 14:10:00,42.79,42.82,42.75,42.79,29100.0,42.79,42.82,42.75,42.79,29100.0
2011-02-08 14:20:00,42.79,42.81,42.74,42.81,111200.0,42.79,42.81,42.74,42.81,111200.0
2011-02-08 14:30:00,42.81,42.83,42.75,42.81,90900.0,42.81,42.83,42.75,42.81,90900.0
2011-02-08 14:40:00,42.82,42.82,42.78,42.8,58600.0,42.82,42.82,42.78,42.8,58600.0
2011-02-08 14:50:00,42.8,42.81,42.71,42.75,35900.0,42.8,42.81,42.71,42.75,35900.0
2011-02-08 15:00:00,42.75,42.83,42.75,42.8,55500.0,42.75,42.83,42.75,42.8,55500.0
2011-02-08 15:10:00,42.8,42.81,42.72,42.79,60700.0,42.8,42.81,42.72,42.79,60700.0
2011-02-08 15:20:00,42.78,42.81,42.77,42.8,40300.0,42.78,42.81,42.77,42.8,40300.0
2011-02-08 15:30:00,42.78,42.87,42.78,42.87,58300.0,42.78,42.87,42.78,42.87,58300.0
2011-02-08 15:40:00,42.87,42.97,42.86,42.97,48400.0,42.87,42.97,42.86,42.97,48400.0
2011-02-08 15:50:00,42.96,43.03,42.92,42.93,160900.0,42.96,43.03,42.92,42.93,160900.0
2011-02-09 09:30:00,42.7,42.89,42.55,42.7,52600.0,42.7,42.89,42.55,42.7,52600.0
2011-02-09 09:40:00,42.72,42.77,42.5,42.5,51800.0,42.72,42.77,42.5,42.5,51800.0
2011-02-09 09:50:00,42.51,42.66,42.51,42.6,58400.0,42.51,42.66,42.51,42.6,58400.0
2011-02-09 10:00:00,42.6,42.72,42.57,42.68,37800.0,42.6,42.72,42.57,42.68,37800.0
2011-02-09 10:10:00,42.65,42.67,42.44,42.5,45600.0,42.65,42.67,42.44,42.5,45600.0
2011-02-09 10:20:00,42.48,42.58,42.46,42.53,59000.0,42.48,42.58,42.46,42.53,59000.0
2011-02-09 10:30:00,42.53,42.54,42.48,42.5,51700.0,42.53,42.54,42.48,42.5,51700.0
2011-02-09 10:40:00,42.5,42.54,42.48,42.53,61400.0,42.5,42.54,42.48,42.53,61400.0
2011-02-09 10:50:00,42.52,42.53,42.37,42.4,29700.0,42.52,42.53,42.37,42.4,29700.0
2011-02-09 11:00:00,42.4,42.44,42.38,42.41,24800.0,42.4,42.44,42.38,42.41,24800.0
2011-02-09 11:10:00,42.41,42.42,42.19,42.25,41000.0,42.41,42.42,42.19,42.25,41000.0
2011-02-09 11:20:00,42.27,42.3,42.15,42.18,35000.0,42.27,42.3,42.15,42.18,35000.0
2011-02-09 11:30:00,42.18,42.22,42.17,42.19,18800.0,42.18,42.22,42.17,42.19,18800.0
2011-02-09 11:40:00,42.19,42.31,42.19,42.29,17000.0,42.19,42.31,42.19,42.29,17000.0
2011-02-09 11:50:00,42.28,42.29,42.16,42.17,26000.0,42.28,42.29,42.16,42.17,26000.0
2011-02-09 12:00:00,42.17,42.2,42.11,42.2,25200.0,42.17,42.2,42.11,42.2,25200.0
2011-02-09 12:10:00,42.2,42.2,42.13,42.13,24800.0,42.2,42.2,42.13,42.13,24800.0
2011-02-09 12:20:00,42.13,42.17,42.1,42.17,50100.0,42.13,42.17,42.1,42.17,50100.0
2011-02-09 12:30:00,42.16,42.22,42.16,42.18,25000.0,42.16,42.22,42.16,42.18,25000.0
2011-02-09 12:40:00,42.18,42.25,42.15,42.25,39300.0,42.18,42.25,42.15,42.25,39300.0
2011-02-09 12:50:00,42.24,42.24,42.1,42.13,46500.0,42.24,42.24,42.1,42.13,46500.0
2011-02-09 13:00:00,42.12,42.22,42.12,42.19,32800.0,42.12,42.22,42.12,42.19,32800.0
2011-02-09 13:10:00,42.19,42.21,42.16,42.19,23000.0,42.19,42.21,42.16,42.19,23000.0
2011-02-09 13:20:00,42.19,42.22,42.19,42.2,37900.0,42.19,42.22,42.19,42.2,37900.0
2011-02-09 13:30:00,42.2,42.2,42.18,42.2,15800.0,42.2,42.2,42.18,42.2,15800.0
2011-02-09 13:40:00,42.2,42.21,42.17,42.19,28100.0,42.2,42.21,42.17,42.19,28100.0
2011-02-09 13:50:00,42.2,42.21,42.18,42.19,17600.0,42.2,42.21,42.18,42.19,17600.0
2011-02-09 14:00:00,42.19,42.19,42.08,42.09,36200.0,42.19,42.19,42.08,42.09,36200.0
2011-02-09 14:10:00,42.09,42.13,42.09,42.1,17800.0,42.09,42.13,42.09,42.1,17800.0
2011-02-09 14:20:00,42.11,42.14,42.03,42.13,29800.0,42.11,42.14,42.03,42.13,29800.0
2011-02-09 14:30:00,42.12,42.14,42.04,42.06,23200.0,42.12,42.14,42.04,42.06,23200.0
2011-02-09 14:40:00,42.05,42.14,42.04,42.09,34300.0,42.05,42.14,42.04,42.09,34300.0
2011-02-09 14:50:00,42.1,42.17,42.05,42.11,26200.0,42.1,42.17,42.05,42.11,26200.0
2011-02-09 15:00:00,42.12,42.21,42.12,42.15,35100.0,42.12,42.21,42.12,42.15,35100.0
2011-02-09 15:10:00,42.15,42.24,42.15,42.21,41300.0,42.15,42.24,42.15,42.21,41300.0
2011-02-09 15:20:00,42.21,42.31,42.2,42.28,41800.0,42.21,42.31,42.2,42.28,41800.0
2011-02-09 15:30:00,42.28,42.31,42.25,42.26,47000.0,42.28,42.31,42.25,42.26,47000.0
2011-02-09 15:40:00,42.25,42.26,42.16,42.16,65800.0,42.25,42.26,42.16,42.16,65800.0
2011-02-09 15:50:00,42.18,42.24,42.14,42.24,118300.0,42.18,42.24,42.14,42.24,118300.0
2011-02-10 09:30:00,42.0,42.14,41.83,42.11,76200.0,42.0,42.14,41.83,42.11,76200.0
2011-02-10 09:40:00,42.12,42.21,41.84,41.92,88200.0,42.12,42.21,41.84,41.92,88200.0
2011-02-10 09:50:00,41.92,42.1,41.9,41.97,76900.0,41.92,42.1,41.9,41.97,76900.0
2011-02-10 10:00:00,41.97,42.06,41.88,42.02,108200.0,41.97,42.06,41.88,42.02,108200.0
2011-02-10 10:10:00,42.02,42.2,42.02,42.18,127600.0,42.02,42.2,42.02,42.18,127600.0
2011-02-10 10:20:00,42.16,42.24,42.11,42.17,58500.0,42.16,42.24,42.11,42.17,58500.0
2011-02-10 10:30:00,42.16,42.34,42.13,42.3,46400.0,42.16,42.34,42.13,42.3,46400.0
2011-02-10 10:40:00,42.28,42.54,42.25,42.53,42000.0,42.28,42.54,42.25,42.53,42000.0
2011-02-10 10:50:00,42.52,42.52,42.39,42.4,34200.0,42.52,42.52,42.39,42.4,34200.0
2011-02-10 11:00:00,42.4,42.53,42.38,42.49,40600.0,42.4,42.53,42.38,42.49,40600.0
2011-02-10 11:10:00,42.49,42.65,42.48,42.57,50000.0,42.49,42.65,42.48,42.57,50000.0
2011-02-10 11:20:00,42.57,42.59,42.5,42.58,25800.0,42.57,42.59,42.5,42.58,25800.0
2011-02-10 11:30:00,42.56,42.64,42.55,42.62,65100.0,42.56,42.64,42.55,42.62,65100.0
2011-02-10 11:40:00,42.61,42.65,42.59,42.64,73200.0,42.61,42.65,42.59,42.64,73200.0
2011-02-10 11:50:00,42.66,42.66,42.59,42.61,30000.0,42.66,42.66,42.59,42.61,30000.0
2011-02-10 12:00:00,42.61,42.67,42.56,42.67,51100.0,42.61,42.67,42.56,42.67,51100.0
2011-02-10 12:10:00,42.66,42.71,42.66,42.7,42700.0,42.66,42.71,42.66,42.7,42700.0
2011-02-10 12:20:00,42.71,42.79,42.71,42.79,29000.0,42.71,42.79,42.71,42.79,29000.0
2011-02-10 12:30:00,42.79,42.85,42.72,42.73,117600.0,42.79,42.85,42.72,42.73,117600.0
2011-02-10 12:40:00,42.73,42.76,42.69,42.7,43700.0,42.73,42.76,42.69,42.7,43700.0
2011-02-10 12:50:00,42.69,42.71,42.6,42.61,24900.0,42.69,42.71,42.6,42.61,24900.0
2011-02-10 13:00:00,42.61,42.65,42.59,42.63,28400.0,42.61,42.65,42.59,42.63,28400.0
2011-02-10 13:10:00,42.64,42.68,42.63,42.66,24900.0,42.64,42.68,42.63,42.66,24900.0
2011-02-10 13:20:00,42.65,42.69,42.59,42.62,28200.0,42.65,42.69,42.59,42.62,28200.0
2011-02-10 13:30:00,42.62,42.66,42.59,42.62,82000.0,42.62,42.66,42.59,42.62,82000.0
2011-02-10 13:40:00,42.62,42.82,42.61,42.82,82300.0,42.62,42.82,42.61,42.82,82300.0
2011-02-10 13:50:00,42.81,42.85,42.77,42.79,64000.0,42.81,42.85,42.77,42.79,64000.0
2011-02-10 14:00:00,42.77,42.86,42.76,42.82,39600.0,42.77,42.86,42.76,42.82,39600.0
2011-02-10 14:10:00,42.81,42.83,42.76,42.77,24000.0,42.81,42.83,42.76,42.77,24000.0
2011-02-10 14:20:00,42.78,42.82,42.76,42.78,33300.0,42.78,42.82,42.76,42.78,33300.0
2011-02-10 14:30:00,42.8,42.8,42.77,42.77,54000.0,42.8,42.8,42.77,42.77,54000.0
2011-02-10 14:40:00,42.78,42.78,42.69,42.7,60000.0,42.78,42.78,42.69,42.7,60000.0
2011-02-10 14:50:00,42.69,42.7,42.65,42.67,49600.0,42.69,42.7,42.65,42.67,49600.0
2011-02-10 15:00:00,42.67,42.69,42.55,42.58,61800.0,42.67,42.69,42.55,42.58,61800.0
2011-02-10 15:10:00,42.58,42.65,42.55,42.64,37800.0,42.58,42.65,42.55,42.64,37800.0
2011-02-10 15:20:00,42.64,42.72,42.61,42.7,45100.0,42.64,42.72,42.61,42.7,45100.0
2011-02-10 15:30:00,42.7,42.81,42.7,42.79,63000.0,42.7,42.81,42.7,42.79,63000.0
2011-02-10 15:40:00,42.78,42.87,42.77,42.83,90000.0,42.78,42.87,42.77,42.83,90000.0
2011-02-10 15:50:00,42.82,42.86,42.64,42.74,172800.0,42.82,42.86,42.64,42.74,172800.0
2011-02-11 09:30:00,42.66,42.79,42.53,42.6,57500.0,42.66,42.79,42.53,42.6,57500.0
2011-02-11 09:40:00,42.58,42.63,42.32,42.51,55600.0,42.58,42.63,42.32,42.51,55600.0
2011-02-11 09:50:00,42.49,42.67,42.49,42.59,43000.0,42.49,42.67,42.49,42.59,43000.0
2011-02-11 10:00:00,42.58,42.62,42.52,42.56,52700.0,42.58,42.62,42.52,42.56,52700.0
2011-02-11 10:10:00,42.56,42.6,42.42,42.51,32500.0,42.56,42.6,42.42,42.51,32500.0
2011-02-11 10:20:00,42.49,42.61,42.36,42.57,25000.0,42.49,42.61,42.36,42.57,25000.0
2011-02-11 10:30:00,42.57,42.6,42.51,42.58,23300.0,42.57,42.6,42.51,42.58,23300.0
2011-02-11 10:40:00,42.59,42.61,42.54,42.59,25200.0,42.59,42.61,42.54,42.59,25200.0
2011-02-11 10:50:00,42.6,42.63,42.56,42.6,61600.0,42.6,42.63,42.56,42.6,61600.0
2011-02-11 11:00:00,42.61,42.83,42.59,42.8,53300.0,42.61,42.83,42.59,42.8,53300.0
2011-02-11 11:10:00,42.8,42.82,42.71,42.76,24600.0,42.8,42.82,42.71,42.76,24600.0
2011-02-11 11:20:00,42.76,42.83,42.73,42.77,31300.0,42.76,42.83,42.73,42.77,31300.0
2011-02-11 11:30:00,42.76,42.81,42.7,42.78,22400.0,42.76,42.81,42.7,42.78,22400.0
2011-02-11 11:40:00,42.78,42.82,42.76,42.79,36800.0,42.78,42.82,42.76,42.79,36800.0
2011-02-11 11:50:00,42.78,42.81,42.66,42.74,34200.0,42.78,42.81,42.66,42.74,34200.0
2011-02-11 12:00:00,42.74,42.78,42.73,42.75,31900.0,42.74,42.78,42.73,42.75,31900.0
2011-02-11 12:10:00,42.74,42.74,42.63,42.67,26900.0,42.74,42.74,42.63,42.67,26900.0
2011-02-11 12:20:00,42.68,42.76,42.63,42.68,19400.0,42.68,42.76,42.63,42.68,19400.0
2011-02-11 12:30:00,42.69,42.71,42.66,42.7,20300.0,42.69,42.71,42.66,42.7,20300.0
2011-02-11 12:40:00,42.7,42.71,42.65,42.7,22500.0,42.7,42.71,42.65,42.7,22500.0
2011-02-11 12:50:00,42.69,42.7,42.67,42.69,26700.0,42.69,42.7,42.67,42.69,26700.0
2011-02-11 13:00:00,42.69,42.74,42.68,42.73,28900.0,42.69,42.74,42.68,42.73,28900.0
2011-02-11 13:10:00,42.73,42.76,42.71,42.71,27300.0,42.73,42.76,42.71,42.71,27300.0
2011-02-11 13:20:00,42.7,42.71,42.66,42.71,22000.0,42.7,42.71,42.66,42.71,22000.0
2011-02-11 13:30:00,42.71,42.77,42.68,42.76,21400.0,42.71,42.77,42.68,42.76,21400.0
2011-02-11 13:40:00,42.76,42.79,42.74,42.79,15100.0,42.76,42.79,42.74,42.79,15100.0
2011-02-11 13:50:00,42.78,42.85,42.78,42.82,19600.0,42.78,42.85,42.78,42.82,19600.0
2011-02-11 14:00:00,42.83,42.86,42.77,42.82,43900.0,42.83,42.86,42.77,42.82,43900.0
2011-02-11 14:10:00,42.85,42.85,42.76,42.79,29300.0,42.85,42.85,42.76,42.79,29300.0
2011-02-11 14:20:00,42.79,42.8,42.75,42.78,41400.0,42.79,42.8,42.75,42.78,41400.0
2011-02-11 14:30:00,42.78,42.8,42.73,42.75,53100.0,42.78,42.8,42.73,42.75,53100.0
2011-02-11 14:40:00,42.73,42.77,42.72,42.75,30800.0,42.73,42.77,42.72,42.75,30800.0
2011-02-11 14:50:00,42.74,42.76,42.68,42.72,32800.0,42.74,42.76,42.68,42.72,32800.0
2011-02-11 15:00:00,42.73,42.81,42.73,42.78,66600.0,42.73,42.81,42.73,42.78,66600.0
2011-02-11 15:10:00,42.77,42.84,42.76,42.76,57400.0,42.77,42.84,42.76,42.76,57400.0
2011-02-11 15:20:00,42.77,42.8,42.7,42.75,42300.0,42.77,42.8,42.7,42.75,42300.0
2011-02-11 15:30:00,42.75,42.76,42.69,42.7,60400.0,42.75,42.76,42.69,42.7,60400.0
2011-02-11 15:40:00,42.7,42.73,42.62,42.66,61200.0,42.7,42.73,42.62,42.66,61200.0
2011-02-11 15:50:00,42.66,42.69,42.62,42.67,154200.0,42.66,42.69,42.62,42.67,154200.0
2011-02-14 09:30:00,42.55,43.09,42.55,42.76,347100.0,42.55,43.09,42.55,42.76,347100.0
2011-02-14 09:40:00,42.8,42.85,42.7,42.78,55200.0,42.8,42.85,42.7,42.78,55200.0
2011-02-14 09:50:00,42.79,42.92,42.73,42.88,56800.0,42.79,42.92,42.73,42.88,56800.0
2011-02-14 10:00:00,42.89,42.92,42.83,42.9,97900.0,42.89,42.92,42.83,42.9,97900.0
2011-02-14 10:10:00,42.89,42.99,42.83,42.92,72100.0,42.89,42.99,42.83,42.92,72100.0
2011-02-14 10:20:00,42.91,42.93,42.78,42.8,93200.0,42.91,42.93,42.78,42.8,93200.0
2011-02-14 10:30:00,42.81,42.84,42.78,42.8,45000.0,42.81,42.84,42.78,42.8,45000.0
2011-02-14 10:40:00,42.8,42.8,42.68,42.68,43900.0,42.8,42.8,42.68,42.68,43900.0
2011-02-14 10:50:00,42.69,42.69,42.56,42.64,41200.0,42.69,42.69,42.56,42.64,41200.0
2011-02-14 11:00:00,42.64,42.79,42.61,42.78,35300.0,42.64,42.79,42.61,42.78,35300.0
2011-02-14 11:10:00,42.78,42.78,42.67,42.72,35100.0,42.78,42.78,42.67,42.72,35100.0
2011-02-14 11:20:00,42.72,42.72,42.61,42.61,36400.0,42.72,42.72,42.61,42.61,36400.0
2011-02-14 11:30:00,42.61,42.68,42.61,42.66,38000.0,42.61,42.68,42.61,42.66,38000.0
2011-02-14 11:40:00,42.66,42.79,42.66,42.76,33900.0,42.66,42.79,42.66,42.76,33900.0
2011-02-14 11:50:00,42.76,42.89,42.76,42.87,30400.0,42.76,42.89,42.76,42.87,30400.0
2011-02-14 12:00:00,42.87,42.92,42.8,42.81,33400.0,42.87,42.92,42.8,42.81,33400.0
2011-02-14 12:10:00,42.81,42.86,42.8,42.86,31000.0,42.81,42.86,42.8,42.86,31000.0
2011-02-14 12:20:00,42.86,42.88,42.78,42.78,29300.0,42.86,42.88,42.78,42.78,29300.0
2011-02-14 12:30:00,42.77,42.81,42.75,42.75,20200.0,42.77,42.81,42.75,42.75,20200.0
2011-02-14 12:40:00,42.75,42.83,42.75,42.75,28200.0,42.75,42.83,42.75,42.75,28200.0
2011-02-14 12:50:00,42.75,42.76,42.73,42.76,19100.0,42.75,42.76,42.73,42.76,19100.0
2011-02-14 13:00:00,42.76,42.78,42.72,42.73,21700.0,42.76,42.78,42.72,42.73,21700.0
2011-02-14 13:10:00,42.73,42.81,42.73,42.8,14800.0,42.73,42.81,42.73,42.8,14800.0
2011-02-14 13:20:00,42.79,42.81,42.73,42.74,22200.0,42.79,42.81,42.73,42.74,22200.0
2011-02-14 13:30:00,42.74,42.74,42.72,42.73,15700.0,42.74,42.74,42.72,42.73,15700.0
2011-02-14 13:40:00,42.74,42.74,42.67,42.71,23500.0,42.74,42.74,42.67,42.71,23500.0
2011-02-14 13:50:00,42.7,42.7,42.6,42.6,36700.0,42.7,42.7,42.6,42.6,36700.0
2011-02-14 14:00:00,42.61,42.61,42.57,42.59,37700.0,42.61,42.61,42.57,42.59,37700.0
2011-02-14 14:10:00,42.59,42.6,42.5,42.5,34000.0,42.59,42.6,42.5,42.5,34000.0
2011-02-14 14:20:00,42.51,42.52,42.46,42.52,53800.0,42.51,42.52,42.46,42.52,53800.0
2011-02-14 14:30:00,42.52,42.52,42.45,42.46,38900.0,42.52,42.52,42.45,42.46,38900.0
2011-02-14 14:40:00,42.46,42.57,42.46,42.55,79100.0,42.46,42.57,42.46,42.55,79100.0
2011-02-14 14:50:00,42.55,42.55,42.49,42.5,63400.0,42.55,42.55,42.49,42.5,63400.0
2011-02-14 15:00:00,42.49,42.52,42.45,42.45,68200.0,42.49,42.52,42.45,42.45,68200.0
2011-02-14 15:10:00,42.45,42.5,42.45,42.48,50500.0,42.45,42.5,42.45,42.48,50500.0
2011-02-14 15:20:00,42.49,42.5,42.4,42.4,73900.0,42.49,42.5,42.4,42.4,73900.0
2011-02-14 15:30:00,42.4,42.42,42.36,42.37,116200.0,42.4,42.42,42.36,42.37,116200.0
2011-02-14 15:40:00,42.36,42.41,42.34,42.39,123300.0,42.36,42.41,42.34,42.39,123300.0
2011-02-14 15:50:00,42.39,42.39,42.29,42.34,234500.0,42.39,42.39,42.29,42.34,234500.0
2011-02-15 09:30:00,42.17,42.26,42.01,42.1,43100.0,42.17,42.26,42.01,42.1,43100.0
2011-02-15 09:40:00,42.1,42.49,42.09,42.25,26300.0,42.1,42.49,42.09,42.25,26300.0
2011-02-15 09:50:00,42.26,42.5,42.22,42.5,32900.0,42.26,42.5,42.22,42.5,32900.0
2011-02-15 10:00:00,42.49,42.51,42.28,42.35,37800.0,42.49,42.51,42.28,42.35,37800.0
2011-02-15 10:10:00,42.36,42.39,42.17,42.27,32900.0,42.36,42.39,42.17,42.27,32900.0
2011-02-15 10:20:00,42.25,42.36,42.22,42.22,27300.0,42.25,42.36,42.22,42.22,27300.0
2011-02-15 10:30:00,42.23,42.28,42.18,42.26,25200.0,42.23,42.28,42.18,42.26,25200.0
2011-02-15 10:40:00,42.26,42.27,42.21,42.21,25200.0,42.26,42.27,42.21,42.21,25200.0
2011-02-15 10:50:00,42.22,42.31,42.22,42.23,31600.0,42.22,42.31,42.22,42.23,31600.0
2011-02-15 11:00:00,42.22,42.37,42.22,42.35,27500.0,42.22,42.37,42.22,42.35,27500.0
2011-02-15 11:10:00,42.36,42.47,42.35,42.46,30200.0,42.36,42.47,42.35,42.46,30200.0
2011-02-15 11:20:00,42.46,42.51,42.44,42.49,32100.0,42.46,42.51,42.44,42.49,32100.0
2011-02-15 11:30:00,42.49,42.5,42.44,42.45,12500.0,42.49,42.5,42.44,42.45,12500.0
2011-02-15 11:40:00,42.46,42.46,42.35,42.4,11200.0,42.46,42.46,42.35,42.4,11200.0
2011-02-15 11:50:00,42.4,42.46,42.39,42.4,11000.0,42.4,42.46,42.39,42.4,11000.0
2011-02-15 12:00:00,42.4,42.48,42.35,42.48,11700.0,42.4,42.48,42.35,42.48,11700.0
2011-02-15 12:10:00,42.47,42.55,42.46,42.54,20000.0,42.47,42.55,42.46,42.54,20000.0
2011-02-15 12:20:00,42.55,42.65,42.53,42.64,15500.0,42.55,42.65,42.53,42.64,15500.0
2011-02-15 12:30:00,42.64,42.67,42.59,42.65,12900.0,42.64,42.67,42.59,42.65,12900.0
2011-02-15 12:40:00,42.66,42.69,42.64,42.68,11900.0,42.66,42.69,42.64,42.68,11900.0
2011-02-15 12:50:00,42.68,42.7,42.67,42.67,10200.0,42.68,42.7,42.67,42.67,10200.0
2011-02-15 13:00:00,42.68,42.68,42.65,42.67,14200.0,42.68,42.68,42.65,42.67,14200.0
2011-02-15 13:10:00,42.67,42.76,42.62,42.62,31600.0,42.67,42.76,42.62,42.62,31600.0
2011-02-15 13:20:00,42.62,42.65,42.6,42.64,9900.0,42.62,42.65,42.6,42.64,9900.0
2011-02-15 13:30:00,42.64,42.67,42.62,42.66,6100.0,42.64,42.67,42.62,42.66,6100.0
2011-02-15 13:40:00,42.67,42.7,42.66,42.7,6500.0,42.67,42.7,42.66,42.7,6500.0
2011-02-15 13:50:00,42.7,42.7,42.57,42.59,20600.0,42.7,42.7,42.57,42.59,20600.0
2011-02-15 14:00:00,42.58,42.59,42.48,42.48,15700.0,42.58,42.59,42.48,42.48,15700.0
2011-02-15 14:10:00,42.48,42.48,42.4,42.45,15900.0,42.48,42.48,42.4,42.45,15900.0
2011-02-15 14:20:00,42.46,42.48,42.4,42.41,22500.0,42.46,42.48,42.4,42.41,22500.0
2011-02-15 14:30:00,42.42,42.48,42.4,42.46,19900.0,42.42,42.48,42.4,42.46,19900.0
2011-02-15 14:40:00,42.46,42.56,42.46,42.56,20500.0,42.46,42.56,42.46,42.56,20500.0
2011-02-15 14:50:00,42.56,42.63,42.55,42.59,29700.0,42.56,42.63,42.55,42.59,29700.0
2011-02-15 15:00:00,42.58,42.66,42.57,42.66,41900.0,42.58,42.66,42.57,42.66,41900.0
2011-02-15 15:10:00,42.65,42.77,42.65,42.76,91300.0,42.65,42.77,42.65,42.76,91300.0
2011-02-15 15:20:00,42.76,42.78,42.71,42.74,80400.0,42.76,42.78,42.71,42.74,80400.0
2011-02-15 15:30:00,42.74,42.78,42.65,42.72,64900.0,42.74,42.78,42.65,42.72,64900.0
2011-02-15 15:40:00,42.72,42.75,42.66,42.71,87900.0,42.72,42.75,42.66,42.71,87900.0
2011-02-15 15:50:00,42.71,42.76,42.65,42.71,138600.0,42.71,42.76,42.65,42.71,138600.0
2011-02-16 09:30:00,42.78,43.21,42.73,43.2,61100.0,42.78,43.21,42.73,43.2,61100.0
2011-02-16 09:40:00,43.19,43.27,43.12,43.24,29800.0,43.19,43.27,43.12,43.24,29800.0
2011-02-16 09:50:00,43.23,43.47,43.03,43.46,43700.0,43.23,43.47,43.03,43.46,43700.0
2011-02-16 10:00:00,43.47,43.58,43.44,43.56,84200.0,43.47,43.58,43.44,43.56,84200.0
2011-02-16 10:10:00,43.57,43.89,43.57,43.87,101900.0,43.57,43.89,43.57,43.87,101900.0
2011-02-16 10:20:00,43.87,43.88,43.74,43.79,42500.0,43.87,43.88,43.74,43.79,42500.0
2011-02-16 10:30:00,43.79,44.15,43.78,44.09,83500.0,43.79,44.15,43.78,44.09,83500.0
2011-02-16 10:40:00,44.11,44.2,43.99,44.19,50100.0,44.11,44.2,43.99,44.19,50100.0
2011-02-16 10:50:00,44.19,44.32,44.15,44.29,88300.0,44.19,44.32,44.15,44.29,88300.0
2011-02-16 11:00:00,44.28,44.3,44.03,44.1,104400.0,44.28,44.3,44.03,44.1,104400.0
2011-02-16 11:10:00,44.1,44.22,44.01,44.17,108300.0,44.1,44.22,44.01,44.17,108300.0
2011-02-16 11:20:00,44.15,44.24,44.04,44.13,55000.0,44.15,44.24,44.04,44.13,55000.0
2011-02-16 11:30:00,44.13,44.16,43.92,43.95,78100.0,44.13,44.16,43.92,43.95,78100.0
2011-02-16 11:40:00,43.94,44.03,43.86,43.96,65900.0,43.94,44.03,43.86,43.96,65900.0
2011-02-16 11:50:00,43.95,43.97,43.83,43.91,53900.0,43.95,43.97,43.83,43.91,53900.0
2011-02-16 12:00:00,43.91,43.91,43.71,43.74,68000.0,43.91,43.91,43.71,43.74,68000.0
2011-02-16 12:10:00,43.74,43.87,43.69,43.75,46300.0,43.74,43.87,43.69,43.75,46300.0
2011-02-16 12:20:00,43.75,43.91,43.71,43.87,62700.0,43.75,43.91,43.71,43.87,62700.0
2011-02-16 12:30:00,43.87,43.95,43.83,43.88,55700.0,43.87,43.95,43.83,43.88,55700.0
2011-02-16 12:40:00,43.88,44.0,43.87,43.99,22600.0,43.88,44.0,43.87,43.99,22600.0
2011-02-16 12:50:00,43.99,44.05,43.96,44.0,77100.0,43.99,44.05,43.96,44.0,77100.0
2011-02-16 13:00:00,44.0,44.26,43.99,44.25,106800.0,44.0,44.26,43.99,44.25,106800.0
2011-02-16 13:10:00,44.25,44.44,44.24,44.36,115100.0,44.25,44.44,44.24,44.36,115100.0
2011-02-16 13:20:00,44.36,44.4,44.35,44.37,68100.0,44.36,44.4,44.35,44.37,68100.0
2011-02-16 13:30:00,44.37,44.38,44.22,44.28,41700.0,44.37,44.38,44.22,44.28,41700.0
2011-02-16 13:40:00,44.27,44.42,44.26,44.29,170600.0,44.27,44.42,44.26,44.29,170600.0
2011-02-16 13:50:00,44.3,44.4,44.29,44.38,24500.0,44.3,44.4,44.29,44.38,24500.0
2011-02-16 14:00:00,44.39,44.43,44.27,44.27,41300.0,44.39,44.43,44.27,44.27,41300.0
2011-02-16 14:10:00,44.27,44.31,43.98,43.98,79300.0,44.27,44.31,43.98,43.98,79300.0
2011-02-16 14:20:00,43.98,44.12,43.96,44.03,51900.0,43.98,44.12,43.96,44.03,51900.0
2011-02-16 14:30:00,44.02,44.29,44.02,44.28,52500.0,44.02,44.29,44.02,44.28,52500.0
2011-02-16 14:40:00,44.27,44.3,44.23,44.24,30400.0,44.27,44.3,44.23,44.24,30400.0
2011-02-16 14:50:00,44.24,44.24,44.1,44.1,52200.0,44.24,44.24,44.1,44.1,52200.0
2011-02-16 15:00:00,44.11,44.13,44.06,44.09,51000.0,44.11,44.13,44.06,44.09,51000.0
2011-02-16 15:10:00,44.1,44.1,43.96,43.97,50500.0,44.1,44.1,43.96,43.97,50500.0
2011-02-16 15:20:00,43.96,43.97,43.88,43.9,74300.0,43.96,43.97,43.88,43.9,74300.0
2011-02-16 15:30:00,43.91,44.0,43.91,43.95,73800.0,43.91,44.0,43.91,43.95,73800.0
2011-02-16 15:40:00,43.96,44.04,43.95,44.01,73900.0,43.96,44.04,43.95,44.01,73900.0
2011-02-16 15:50:00,44.01,44.01,43.8,43.83,261900.0,44.01,44.01,43.8,43.83,261900.0
2011-02-17 09:30:00,43.73,43.86,43.35,43.4,96100.0,43.73,43.86,43.35,43.4,96100.0
2011-02-17 09:40:00,43.4,43.41,43.01,43.09,132200.0,43.4,43.41,43.01,43.09,132200.0
2011-02-17 09:50:00,43.09,43.27,43.01,43.17,108800.0,43.09,43.27,43.01,43.17,108800.0
2011-02-17 10:00:00,43.18,43.28,42.94,42.97,97700.0,43.18,43.28,42.94,42.97,97700.0
2011-02-17 10:10:00,42.96,42.97,42.77,42.85,91400.0,42.96,42.97,42.77,42.85,91400.0
2011-02-17 10:20:00,42.86,43.02,42.83,42.96,142800.0,42.86,43.02,42.83,42.96,142800.0
2011-02-17 10:30:00,42.97,43.03,42.97,43.0,61100.0,42.97,43.03,42.97,43.0,61100.0
2011-02-17 10:40:00,43.0,43.12,42.98,42.98,150800.0,43.0,43.12,42.98,42.98,150800.0
2011-02-17 10:50:00,42.98,43.01,42.89,42.94,41500.0,42.98,43.01,42.89,42.94,41500.0
2011-02-17 11:00:00,42.95,43.0,42.95,42.98,33400.0,42.95,43.0,42.95,42.98,33400.0
2011-02-17 11:10:00,42.97,43.03,42.95,43.0,182000.0,42.97,43.03,42.95,43.0,182000.0
2011-02-17 11:20:00,43.0,43.14,42.98,43.13,150000.0,43.0,43.14,42.98,43.13,150000.0
2011-02-17 11:30:00,43.13,43.15,43.12,43.14,45800.0,43.13,43.15,43.12,43.14,45800.0
2011-02-17 11:40:00,43.14,43.19,43.06,43.14,38300.0,43.14,43.19,43.06,43.14,38300.0
2011-02-17 11:50:00,43.13,43.2,43.03,43.03,24800.0,43.13,43.2,43.03,43.03,24800.0
2011-02-17 12:00:00,43.04,43.16,43.02,43.13,20800.0,43.04,43.16,43.02,43.13,20800.0
2011-02-17 12:10:00,43.13,43.25,43.12,43.16,30000.0,43.13,43.25,43.12,43.16,30000.0
2011-02-17 12:20:00,43.15,43.32,43.15,43.32,40000.0,43.15,43.32,43.15,43.32,40000.0
2011-02-17 12:30:00,43.32,43.48,43.31,43.48,21900.0,43.32,43.48,43.31,43.48,21900.0
2011-02-17 12:40:00,43.48,43.59,43.46,43.52,43300.0,43.48,43.59,43.46,43.52,43300.0
2011-02-17 12:50:00,43.51,43.59,43.5,43.53,36800.0,43.51,43.59,43.5,43.53,36800.0
2011-02-17 13:00:00,43.53,43.72,43.52,43.71,29500.0,43.53,43.72,43.52,43.71,29500.0
2011-02-17 13:10:00,43.71,43.74,43.65,43.67,37000.0,43.71,43.74,43.65,43.67,37000.0
2011-02-17 13:20:00,43.67,43.74,43.62,43.71,44700.0,43.67,43.74,43.62,43.71,44700.0
2011-02-17 13:30:00,43.71,43.72,43.6,43.61,25800.0,43.71,43.72,43.6,43.61,25800.0
2011-02-17 13:40:00,43.6,43.6,43.52,43.57,40100.0,43.6,43.6,43.52,43.57,40100.0
2011-02-17 13:50:00,43.57,43.62,43.57,43.61,20400.0,43.57,43.62,43.57,43.61,20400.0
2011-02-17 14:00:00,43.62,43.7,43.61,43.66,23900.0,43.62,43.7,43.61,43.66,23900.0
2011-02-17 14:10:00,43.65,43.74,43.62,43.71,41800.0,43.65,43.74,43.62,43.71,41800.0
2011-02-17 14:20:00,43.71,43.71,43.59,43.6,17500.0,43.71,43.71,43.59,43.6,17500.0
2011-02-17 14:30:00,43.59,43.6,43.49,43.5,55700.0,43.59,43.6,43.49,43.5,55700.0
2011-02-17 14:40:00,43.5,43.51,43.45,43.49,27600.0,43.5,43.51,43.45,43.49,27600.0
2011-02-17 14:50:00,43.5,43.57,43.48,43.57,40600.0,43.5,43.57,43.48,43.57,40600.0
2011-02-17 15:00:00,43.58,43.61,43.5,43.6,29600.0,43.58,43.61,43.5,43.6,29600.0
2011-02-17 15:10:00,43.59,43.64,43.53,43.62,29900.0,43.59,43.64,43.53,43.62,29900.0
2011-02-17 15:20:00,43.62,43.7,43.62,43.67,50100.0,43.62,43.7,43.62,43.67,50100.0
2011-02-17 15:30:00,43.67,43.69,43.64,43.68,52800.0,43.67,43.69,43.64,43.68,52800.0
2011-02-17 15:40:00,43.67,43.74,43.64,43.7,79600.0,43.67,43.74,43.64,43.7,79600.0
2011-02-17 15:50:00,43.7,43.71,43.6,43.65,124400.0,43.7,43.71,43.6,43.65,124400.0
2011-02-18 09:30:00,43.68,43.72,43.47,43.49,335800.0,43.68,43.72,43.47,43.49,335800.0
2011-02-18 09:40:00,43.5,43.73,43.43,43.71,38200.0,43.5,43.73,43.43,43.71,38200.0
2011-02-18 09:50:00,43.69,43.83,43.54,43.81,30900.0,43.69,43.83,43.54,43.81,30900.0
2011-02-18 10:00:00,43.82,43.87,43.76,43.81,29800.0,43.82,43.87,43.76,43.81,29800.0
2011-02-18 10:10:00,43.82,43.86,43.8,43.81,21700.0,43.82,43.86,43.8,43.81,21700.0
2011-02-18 10:20:00,43.8,44.0,43.77,43.96,35000.0,43.8,44.0,43.77,43.96,35000.0
2011-02-18 10:30:00,43.97,44.06,43.94,44.03,28100.0,43.97,44.06,43.94,44.03,28100.0
2011-02-18 10:40:00,44.04,44.08,43.95,44.04,20200.0,44.04,44.08,43.95,44.04,20200.0
2011-02-18 10:50:00,44.04,44.1,44.0,44.0,12800.0,44.04,44.1,44.0,44.0,12800.0
2011-02-18 11:00:00,44.02,44.09,44.0,44.09,16800.0,44.02,44.09,44.0,44.09,16800.0
2011-02-18 11:10:00,44.09,44.18,44.05,44.17,33100.0,44.09,44.18,44.05,44.17,33100.0
2011-02-18 11:20:00,44.17,44.25,44.15,44.24,37300.0,44.17,44.25,44.15,44.24,37300.0
2011-02-18 11:30:00,44.23,44.25,44.13,44.13,24200.0,44.23,44.25,44.13,44.13,24200.0
2011-02-18 11:40:00,44.13,44.13,43.98,43.98,61400.0,44.13,44.13,43.98,43.98,61400.0
2011-02-18 11:50:00,43.97,44.02,43.95,43.95,37700.0,43.97,44.02,43.95,43.95,37700.0
2011-02-18 12:00:00,43.95,44.03,43.95,44.02,36500.0,43.95,44.03,43.95,44.02,36500.0
2011-02-18 12:10:00,44.02,44.03,43.99,44.02,18500.0,44.02,44.03,43.99,44.02,18500.0
2011-02-18 12:20:00,44.02,44.03,44.01,44.03,6600.0,44.02,44.03,44.01,44.03,6600.0
2011-02-18 12:30:00,44.01,44.03,43.96,43.96,25400.0,44.01,44.03,43.96,43.96,25400.0
2011-02-18 12:40:00,43.96,43.97,43.93,43.97,25100.0,43.96,43.97,43.93,43.97,25100.0
2011-02-18 12:50:00,43.95,44.0,43.94,43.95,141700.0,43.95,44.0,43.94,43.95,141700.0
2011-02-18 13:00:00,43.94,43.95,43.89,43.9,77000.0,43.94,43.95,43.89,43.9,77000.0
2011-02-18 13:10:00,43.91,43.96,43.8,43.81,14300.0,43.91,43.96,43.8,43.81,14300.0
2011-02-18 13:20:00,43.8,43.82,43.75,43.75,12600.0,43.8,43.82,43.75,43.75,12600.0
2011-02-18 13:30:00,43.74,43.74,43.55,43.55,41400.0,43.74,43.74,43.55,43.55,41400.0
2011-02-18 13:40:00,43.56,43.57,43.4,43.4,30800.0,43.56,43.57,43.4,43.4,30800.0
2011-02-18 13:50:00,43.4,43.59,43.4,43.59,30500.0,43.4,43.59,43.4,43.59,30500.0
2011-02-18 14:00:00,43.59,43.61,43.48,43.55,29600.0,43.59,43.61,43.48,43.55,29600.0
2011-02-18 14:10:00,43.55,43.56,43.44,43.47,21000.0,43.55,43.56,43.44,43.47,21000.0
2011-02-18 14:20:00,43.46,43.47,43.36,43.43,20900.0,43.46,43.47,43.36,43.43,20900.0
2011-02-18 14:30:00,43.43,43.43,43.34,43.39,28700.0,43.43,43.43,43.34,43.39,28700.0
2011-02-18 14:40:00,43.39,43.41,43.38,43.4,42100.0,43.39,43.41,43.38,43.4,42100.0
2011-02-18 14:50:00,43.4,43.44,43.39,43.42,49600.0,43.4,43.44,43.39,43.42,49600.0
2011-02-18 15:00:00,43.42,43.51,43.42,43.46,38700.0,43.42,43.51,43.42,43.46,38700.0
2011-02-18 15:10:00,43.47,43.49,43.37,43.41,35000.0,43.47,43.49,43.37,43.41,35000.0
2011-02-18 15:20:00,43.4,43.47,43.35,43.36,47900.0,43.4,43.47,43.35,43.36,47900.0
2011-02-18 15:30:00,43.36,43.4,43.31,43.39,41800.0,43.36,43.4,43.31,43.39,41800.0
2011-02-18 15:40:00,43.39,43.43,43.35,43.35,66000.0,43.39,43.43,43.35,43.35,66000.0
2011-02-18 15:50:00,43.36,43.41,43.36,43.4,174500.0,43.36,43.41,43.36,43.4,174500.0
2011-02-22 09:30:00,42.7,42.85,42.04,42.13,181000.0,42.7,42.85,42.04,42.13,181000.0
2011-02-22 09:40:00,42.14,42.3,42.08,42.28,91100.0,42.14,42.3,42.08,42.28,91100.0
2011-02-22 09:50:00,42.26,43.01,42.26,42.94,105100.0,42.26,43.01,42.26,42.94,105100.0
2011-02-22 10:00:00,42.94,43.01,42.63,42.77,61500.0,42.94,43.01,42.63,42.77,61500.0
2011-02-22 10:10:00,42.76,42.8,42.61,42.61,73800.0,42.76,42.8,42.61,42.61,73800.0
2011-02-22 10:20:00,42.62,42.78,42.62,42.71,70800.0,42.62,42.78,42.62,42.71,70800.0
2011-02-22 10:30:00,42.71,42.76,42.54,42.75,48500.0,42.71,42.76,42.54,42.75,48500.0
2011-02-22 10:40:00,42.75,42.76,42.45,42.55,123100.0,42.75,42.76,42.45,42.55,123100.0
2011-02-22 10:50:00,42.56,42.65,42.5,42.61,50600.0,42.56,42.65,42.5,42.61,50600.0
2011-02-22 11:00:00,42.62,42.62,42.31,42.31,58400.0,42.62,42.62,42.31,42.31,58400.0
2011-02-22 11:10:00,42.31,42.32,42.02,42.03,49900.0,42.31,42.32,42.02,42.03,49900.0
2011-02-22 11:20:00,42.03,42.22,41.84,42.2,75700.0,42.03,42.22,41.84,42.2,75700.0
2011-02-22 11:30:00,42.2,42.2,41.94,42.09,57300.0,42.2,42.2,41.94,42.09,57300.0
2011-02-22 11:40:00,42.09,42.28,42.08,42.15,48800.0,42.09,42.28,42.08,42.15,48800.0
2011-02-22 11:50:00,42.16,42.23,42.06,42.23,44800.0,42.16,42.23,42.06,42.23,44800.0
2011-02-22 12:00:00,42.24,42.35,42.24,42.34,45900.0,42.24,42.35,42.24,42.34,45900.0
2011-02-22 12:10:00,42.34,42.49,42.34,42.49,45600.0,42.34,42.49,42.34,42.49,45600.0
2011-02-22 12:20:00,42.48,42.49,42.34,42.34,26300.0,42.48,42.49,42.34,42.34,26300.0
2011-02-22 12:30:00,42.34,42.45,42.23,42.29,41000.0,42.34,42.45,42.23,42.29,41000.0
2011-02-22 12:40:00,42.28,42.3,42.08,42.11,49300.0,42.28,42.3,42.08,42.11,49300.0
2011-02-22 12:50:00,42.09,42.09,42.0,42.05,33900.0,42.09,42.09,42.0,42.05,33900.0
2011-02-22 13:00:00,42.06,42.12,42.0,42.07,44900.0,42.06,42.12,42.0,42.07,44900.0
2011-02-22 13:10:00,42.07,42.07,42.0,42.01,44100.0,42.07,42.07,42.0,42.01,44100.0
2011-02-22 13:20:00,42.02,42.02,41.93,41.98,82700.0,42.02,42.02,41.93,41.98,82700.0
2011-02-22 13:30:00,41.99,41.99,41.85,41.9,27500.0,41.99,41.99,41.85,41.9,27500.0
2011-02-22 13:40:00,41.9,41.93,41.75,41.78,41600.0,41.9,41.93,41.75,41.78,41600.0
2011-02-22 13:50:00,41.79,41.93,41.77,41.93,28700.0,41.79,41.93,41.77,41.93,28700.0
2011-02-22 14:00:00,41.93,42.02,41.79,41.85,46200.0,41.93,42.02,41.79,41.85,46200.0
2011-02-22 14:10:00,41.85,41.9,41.77,41.84,47700.0,41.85,41.9,41.77,41.84,47700.0
2011-02-22 14:20:00,41.85,42.08,41.77,42.07,62300.0,41.85,42.08,41.77,42.07,62300.0
2011-02-22 14:30:00,42.07,42.25,42.04,42.16,39200.0,42.07,42.25,42.04,42.16,39200.0
2011-02-22 14:40:00,42.15,42.27,42.08,42.27,26600.0,42.15,42.27,42.08,42.27,26600.0
2011-02-22 14:50:00,42.27,42.29,42.18,42.22,52200.0,42.27,42.29,42.18,42.22,52200.0
2011-02-22 15:00:00,42.22,42.31,42.14,42.18,61300.0,42.22,42.31,42.14,42.18,61300.0
2011-02-22 15:10:00,42.17,42.22,42.01,42.01,36200.0,42.17,42.22,42.01,42.01,36200.0
2011-02-22 15:20:00,42.01,42.09,42.0,42.01,52600.0,42.01,42.09,42.0,42.01,52600.0
2011-02-22 15:30:00,42.02,42.16,42.02,42.08,63400.0,42.02,42.16,42.02,42.08,63400.0
2011-02-22 15:40:00,42.08,42.16,42.06,42.08,90300.0,42.08,42.16,42.06,42.08,90300.0
2011-02-22 15:50:00,42.07,42.15,42.03,42.11,151500.0,42.07,42.15,42.03,42.11,151500.0
2011-02-23 09:30:00,42.1,42.1,41.51,41.54,241300.0,42.1,42.1,41.51,41.54,241300.0
2011-02-23 09:40:00,41.53,41.56,41.17,41.28,177900.0,41.53,41.56,41.17,41.28,177900.0
2011-02-23 09:50:00,41.28,41.32,40.88,40.98,258900.0,41.28,41.32,40.88,40.98,258900.0
2011-02-23 10:00:00,40.97,41.03,40.85,40.94,165800.0,40.97,41.03,40.85,40.94,165800.0
2011-02-23 10:10:00,40.94,41.08,40.87,40.94,197700.0,40.94,41.08,40.87,40.94,197700.0
2011-02-23 10:20:00,40.94,41.04,40.83,40.86,137400.0,40.94,41.04,40.83,40.86,137400.0
2011-02-23 10:30:00,40.87,40.93,40.63,40.65,157900.0,40.87,40.93,40.63,40.65,157900.0
2011-02-23 10:40:00,40.66,40.72,40.58,40.63,116100.0,40.66,40.72,40.58,40.63,116100.0
2011-02-23 10:50:00,40.62,40.9,40.62,40.76,95300.0,40.62,40.9,40.62,40.76,95300.0
2011-02-23 11:00:00,40.76,40.93,40.62,40.78,86600.0,40.76,40.93,40.62,40.78,86600.0
2011-02-23 11:10:00,40.78,40.9,40.73,40.77,98900.0,40.78,40.9,40.73,40.77,98900.0
2011-02-23 11:20:00,40.76,40.89,40.74,40.78,71800.0,40.76,40.89,40.74,40.78,71800.0
2011-02-23 11:30:00,40.78,40.86,40.64,40.66,81800.0,40.78,40.86,40.64,40.66,81800.0
2011-02-23 11:40:00,40.64,40.65,40.34,40.4,100000.0,40.64,40.65,40.34,40.4,100000.0
2011-02-23 11:50:00,40.4,40.54,40.24,40.24,73200.0,40.4,40.54,40.24,40.24,73200.0
2011-02-23 12:00:00,40.24,40.25,39.78,39.81,134100.0,40.24,40.25,39.78,39.81,134100.0
2011-02-23 12:10:00,39.81,40.11,39.75,40.09,175100.0,39.81,40.11,39.75,40.09,175100.0
2011-02-23 12:20:00,40.09,40.33,40.09,40.32,73500.0,40.09,40.33,40.09,40.32,73500.0
2011-02-23 12:30:00,40.33,40.4,40.18,40.29,94200.0,40.33,40.4,40.18,40.29,94200.0
2011-02-23 12:40:00,40.29,40.33,40.0,40.02,88600.0,40.29,40.33,40.0,40.02,88600.0
2011-02-23 12:50:00,40.02,40.25,40.0,40.2,59600.0,40.02,40.25,40.0,40.2,59600.0
2011-02-23 13:00:00,40.19,40.31,40.17,40.17,41100.0,40.19,40.31,40.17,40.17,41100.0
2011-02-23 13:10:00,40.17,40.18,39.94,39.98,70700.0,40.17,40.18,39.94,39.98,70700.0
2011-02-23 13:20:00,39.98,40.13,39.93,40.02,51100.0,39.98,40.13,39.93,40.02,51100.0
2011-02-23 13:30:00,40.01,40.15,39.94,39.98,104100.0,40.01,40.15,39.94,39.98,104100.0
2011-02-23 13:40:00,39.96,40.08,39.92,40.0,224300.0,39.96,40.08,39.92,40.0,224300.0
2011-02-23 13:50:00,39.99,40.07,39.9,39.98,72200.0,39.99,40.07,39.9,39.98,72200.0
2011-02-23 14:00:00,39.98,40.01,39.96,40.0,143700.0,39.98,40.01,39.96,40.0,143700.0
2011-02-23 14:10:00,39.99,40.02,39.88,40.01,92900.0,39.99,40.02,39.88,40.01,92900.0
2011-02-23 14:20:00,40.01,40.02,39.94,39.98,103900.0,40.01,40.02,39.94,39.98,103900.0
2011-02-23 14:30:00,39.99,40.07,39.91,39.95,128600.0,39.99,40.07,39.91,39.95,128600.0
2011-02-23 14:40:00,39.95,40.0,39.84,39.87,191600.0,39.95,40.0,39.84,39.87,191600.0
2011-02-23 14:50:00,39.86,40.35,39.86,40.35,190000.0,39.86,40.35,39.86,40.35,190000.0
2011-02-23 15:00:00,40.35,40.46,40.28,40.4,165500.0,40.35,40.46,40.28,40.4,165500.0
2011-02-23 15:10:00,40.39,40.44,40.2,40.25,110700.0,40.39,40.44,40.2,40.25,110700.0
2011-02-23 15:20:00,40.25,40.27,40.15,40.22,136000.0,40.25,40.27,40.15,40.22,136000.0
2011-02-23 15:30:00,40.22,40.26,40.1,40.26,129500.0,40.22,40.26,40.1,40.26,129500.0
2011-02-23 15:40:00,40.26,40.26,39.97,39.98,199500.0,40.26,40.26,39.97,39.98,199500.0
2011-02-23 15:50:00,39.98,40.0,39.57,39.59,451600.0,39.98,40.0,39.57,39.59,451600.0
2011-02-24 09:30:00,39.9,40.11,39.78,39.97,134900.0,39.9,40.11,39.78,39.97,134900.0
2011-02-24 09:40:00,39.97,40.4,39.7,40.26,133700.0,39.97,40.4,39.7,40.26,133700.0
2011-02-24 09:50:00,40.32,40.63,40.32,40.5,87200.0,40.32,40.63,40.32,40.5,87200.0
2011-02-24 10:00:00,40.49,40.7,40.18,40.58,119900.0,40.49,40.7,40.18,40.58,119900.0
2011-02-24 10:10:00,40.57,40.91,40.51,40.86,165200.0,40.57,40.91,40.51,40.86,165200.0
2011-02-24 10:20:00,40.86,41.0,40.85,40.97,69400.0,40.86,41.0,40.85,40.97,69400.0
2011-02-24 10:30:00,40.96,41.04,40.85,40.96,172400.0,40.96,41.04,40.85,40.96,172400.0
2011-02-24 10:40:00,40.94,41.0,40.69,40.77,200300.0,40.94,41.0,40.69,40.77,200300.0
2011-02-24 10:50:00,40.77,40.88,40.46,40.53,124000.0,40.77,40.88,40.46,40.53,124000.0
2011-02-24 11:00:00,40.52,40.59,40.37,40.41,71100.0,40.52,40.59,40.37,40.41,71100.0
2011-02-24 11:10:00,40.42,40.51,40.1,40.22,68600.0,40.42,40.51,40.1,40.22,68600.0
2011-02-24 11:20:00,40.24,40.44,40.19,40.39,54100.0,40.24,40.44,40.19,40.39,54100.0
2011-02-24 11:30:00,40.4,40.54,40.36,40.46,84300.0,40.4,40.54,40.36,40.46,84300.0
2011-02-24 11:40:00,40.46,40.54,40.22,40.27,79100.0,40.46,40.54,40.22,40.27,79100.0
2011-02-24 11:50:00,40.29,40.42,40.26,40.37,46400.0,40.29,40.42,40.26,40.37,46400.0
2011-02-24 12:00:00,40.37,40.4,40.01,40.08,37200.0,40.37,40.4,40.01,40.08,37200.0
2011-02-24 12:10:00,40.09,40.26,40.04,40.25,47300.0,40.09,40.26,40.04,40.25,47300.0
2011-02-24 12:20:00,40.25,40.25,40.09,40.13,56100.0,40.25,40.25,40.09,40.13,56100.0
2011-02-24 12:30:00,40.14,40.23,40.06,40.18,46300.0,40.14,40.23,40.06,40.18,46300.0
2011-02-24 12:40:00,40.18,40.18,40.04,40.16,63700.0,40.18,40.18,40.04,40.16,63700.0
2011-02-24 12:50:00,40.16,40.34,40.16,40.31,41600.0,40.16,40.34,40.16,40.31,41600.0
2011-02-24 13:00:00,40.31,40.34,40.16,40.17,58600.0,40.31,40.34,40.16,40.17,58600.0
2011-02-24 13:10:00,40.16,40.41,40.12,40.35,54400.0,40.16,40.41,40.12,40.35,54400.0
2011-02-24 13:20:00,40.34,40.34,40.09,40.2,46100.0,40.34,40.34,40.09,40.2,46100.0
2011-02-24 13:30:00,40.2,40.24,40.14,40.18,57300.0,40.2,40.24,40.14,40.18,57300.0
2011-02-24 13:40:00,40.18,40.2,39.94,39.96,89800.0,40.18,40.2,39.94,39.96,89800.0
2011-02-24 13:50:00,39.96,40.04,39.92,40.03,90400.0,39.96,40.04,39.92,40.03,90400.0
2011-02-24 14:00:00,40.02,40.26,40.02,40.23,71800.0,40.02,40.26,40.02,40.23,71800.0
2011-02-24 14:10:00,40.23,40.44,40.18,40.27,123800.0,40.23,40.44,40.18,40.27,123800.0
2011-02-24 14:20:00,40.28,40.37,40.18,40.27,110100.0,40.28,40.37,40.18,40.27,110100.0
2011-02-24 14:30:00,40.27,40.46,40.23,40.38,72600.0,40.27,40.46,40.23,40.38,72600.0
2011-02-24 14:40:00,40.39,40.4,40.12,40.39,93200.0,40.39,40.4,40.12,40.39,93200.0
2011-02-24 14:50:00,40.37,40.44,40.22,40.43,75100.0,40.37,40.44,40.22,40.43,75100.0
2011-02-24 15:00:00,40.42,40.51,40.31,40.48,109700.0,40.42,40.51,40.31,40.48,109700.0
2011-02-24 15:10:00,40.48,40.6,40.41,40.49,72100.0,40.48,40.6,40.41,40.49,72100.0
2011-02-24 15:20:00,40.48,40.65,40.48,40.55,73000.0,40.48,40.65,40.48,40.55,73000.0
2011-02-24 15:30:00,40.56,40.71,40.5,40.51,100400.0,40.56,40.71,40.5,40.51,100400.0
2011-02-24 15:40:00,40.53,40.61,40.41,40.43,141500.0,40.53,40.61,40.41,40.43,141500.0
2011-02-24 15:50:00,40.43,40.55,40.38,40.42,252000.0,40.43,40.55,40.38,40.42,252000.0
2011-02-25 09:30:00,41.85,43.15,41.12,43.09,392300.0,41.85,43.15,41.12,43.09,392300.0
2011-02-25 09:40:00,43.12,43.63,42.61,42.74,440600.0,43.12,43.63,42.61,42.74,440600.0
2011-02-25 09:50:00,42.74,43.33,42.7,43.1,334400.0,42.74,43.33,42.7,43.1,334400.0
2011-02-25 10:00:00,43.1,43.1,42.76,42.8,380900.0,43.1,43.1,42.76,42.8,380900.0
2011-02-25 10:10:00,42.8,42.95,42.55,42.85,500400.0,42.8,42.95,42.55,42.85,500400.0
2011-02-25 10:20:00,42.86,42.87,42.44,42.48,152700.0,42.86,42.87,42.44,42.48,152700.0
2011-02-25 10:30:00,42.48,42.62,42.42,42.56,104300.0,42.48,42.62,42.42,42.56,104300.0
2011-02-25 10:40:00,42.56,42.97,42.47,42.94,121400.0,42.56,42.97,42.47,42.94,121400.0
2011-02-25 10:50:00,42.94,43.2,42.92,43.09,154100.0,42.94,43.2,42.92,43.09,154100.0
2011-02-25 11:00:00,43.07,43.25,42.92,43.19,85100.0,43.07,43.25,42.92,43.19,85100.0
2011-02-25 11:10:00,43.19,43.24,43.05,43.17,71900.0,43.19,43.24,43.05,43.17,71900.0
2011-02-25 11:20:00,43.18,43.18,42.79,42.83,55800.0,43.18,43.18,42.79,42.83,55800.0
2011-02-25 11:30:00,42.82,43.03,42.8,42.82,35000.0,42.82,43.03,42.8,42.82,35000.0
2011-02-25 11:40:00,42.8,42.81,42.52,42.54,39600.0,42.8,42.81,42.52,42.54,39600.0
2011-02-25 11:50:00,42.52,42.81,42.5,42.78,40500.0,42.52,42.81,42.5,42.78,40500.0
2011-02-25 12:00:00,42.78,42.93,42.67,42.86,38500.0,42.78,42.93,42.67,42.86,38500.0
2011-02-25 12:10:00,42.89,43.08,42.88,43.04,41500.0,42.89,43.08,42.88,43.04,41500.0
2011-02-25 12:20:00,43.04,43.17,42.99,42.99,75700.0,43.04,43.17,42.99,42.99,75700.0
2011-02-25 12:30:00,42.99,42.99,42.83,42.93,39600.0,42.99,42.99,42.83,42.93,39600.0
2011-02-25 12:40:00,42.93,43.2,42.84,43.19,49700.0,42.93,43.2,42.84,43.19,49700.0
2011-02-25 12:50:00,43.19,43.2,42.94,43.01,46200.0,43.19,43.2,42.94,43.01,46200.0
2011-02-25 13:00:00,43.0,43.16,43.0,43.15,32400.0,43.0,43.16,43.0,43.15,32400.0
2011-02-25 13:10:00,43.16,43.16,43.03,43.03,39900.0,43.16,43.16,43.03,43.03,39900.0
2011-02-25 13:20:00,43.02,43.04,42.78,42.78,38700.0,43.02,43.04,42.78,42.78,38700.0
2011-02-25 13:30:00,42.78,42.85,42.71,42.8,43400.0,42.78,42.85,42.71,42.8,43400.0
2011-02-25 13:40:00,42.81,42.88,42.76,42.76,43100.0,42.81,42.88,42.76,42.76,43100.0
2011-02-25 13:50:00,42.79,42.86,42.76,42.78,31000.0,42.79,42.86,42.76,42.78,31000.0
2011-02-25 14:00:00,42.78,42.79,42.54,42.63,73600.0,42.78,42.79,42.54,42.63,73600.0
2011-02-25 14:10:00,42.63,42.73,42.61,42.63,69000.0,42.63,42.73,42.61,42.63,69000.0
2011-02-25 14:20:00,42.65,42.7,42.54,42.59,41500.0,42.65,42.7,42.54,42.59,41500.0
2011-02-25 14:30:00,42.59,42.7,42.56,42.57,57100.0,42.59,42.7,42.56,42.57,57100.0
2011-02-25 14:40:00,42.57,42.61,42.53,42.57,46200.0,42.57,42.61,42.53,42.57,46200.0
2011-02-25 14:50:00,42.57,42.66,42.53,42.64,56800.0,42.57,42.66,42.53,42.64,56800.0
2011-02-25 15:00:00,42.64,42.71,42.62,42.71,62000.0,42.64,42.71,42.62,42.71,62000.0
2011-02-25 15:10:00,42.7,42.73,42.59,42.63,53500.0,42.7,42.73,42.59,42.63,53500.0
2011-02-25 15:20:00,42.64,42.65,42.59,42.61,68900.0,42.64,42.65,42.59,42.61,68900.0
2011-02-25 15:30:00,42.61,42.68,42.59,42.65,94800.0,42.61,42.68,42.59,42.65,94800.0
2011-02-25 15:40:00,42.65,42.73,42.53,42.73,186800.0,42.65,42.73,42.53,42.73,186800.0
2011-02-25 15:50:00,42.73,42.85,42.65,42.75,405600.0,42.73,42.85,42.65,42.75,405600.0
2011-02-28 09:30:00,42.53,42.75,42.32,42.53,127700.0,42.53,42.75,42.32,42.53,127700.0
2011-02-28 09:40:00,42.54,42.68,42.5,42.65,62800.0,42.54,42.68,42.5,42.65,62800.0
2011-02-28 09:50:00,42.64,42.73,42.59,42.71,47500.0,42.64,42.73,42.59,42.71,47500.0
2011-02-28 10:00:00,42.72,42.74,42.54,42.59,78100.0,42.72,42.74,42.54,42.59,78100.0
2011-02-28 10:10:00,42.59,42.74,42.59,42.73,45400.0,42.59,42.74,42.59,42.73,45400.0
2011-02-28 10:20:00,42.73,42.76,42.6,42.61,49400.0,42.73,42.76,42.6,42.61,49400.0
2011-02-28 10:30:00,42.62,42.7,42.51,42.52,41100.0,42.62,42.7,42.51,42.52,41100.0
2011-02-28 10:40:00,42.51,42.51,42.2,42.32,85800.0,42.51,42.51,42.2,42.32,85800.0
2011-02-28 10:50:00,42.33,42.56,42.3,42.52,43700.0,42.33,42.56,42.3,42.52,43700.0
2011-02-28 11:00:00,42.54,42.55,42.4,42.41,58200.0,42.54,42.55,42.4,42.41,58200.0
2011-02-28 11:10:00,42.46,42.47,42.31,42.38,65300.0,42.46,42.47,42.31,42.38,65300.0
2011-02-28 11:20:00,42.39,42.43,42.16,42.16,53300.0,42.39,42.43,42.16,42.16,53300.0
2011-02-28 11:30:00,42.16,42.21,42.12,42.21,54100.0,42.16,42.21,42.12,42.21,54100.0
2011-02-28 11:40:00,42.22,42.32,42.17,42.18,44400.0,42.22,42.32,42.17,42.18,44400.0
2011-02-28 11:50:00,42.19,42.33,42.17,42.17,69000.0,42.19,42.33,42.17,42.17,69000.0
2011-02-28 12:00:00,42.18,42.31,42.18,42.3,38700.0,42.18,42.31,42.18,42.3,38700.0
2011-02-28 12:10:00,42.3,42.31,42.26,42.29,28600.0,42.3,42.31,42.26,42.29,28600.0
2011-02-28 12:20:00,42.29,42.38,42.29,42.32,38900.0,42.29,42.38,42.29,42.32,38900.0
2011-02-28 12:30:00,42.31,42.33,42.26,42.3,44900.0,42.31,42.33,42.26,42.3,44900.0
2011-02-28 12:40:00,42.3,42.33,42.15,42.15,40800.0,42.3,42.33,42.15,42.15,40800.0
2011-02-28 12:50:00,42.14,42.19,41.98,42.08,60400.0,42.14,42.19,41.98,42.08,60400.0
2011-02-28 13:00:00,42.09,42.09,41.96,42.04,60100.0,42.09,42.09,41.96,42.04,60100.0
2011-02-28 13:10:00,42.05,42.12,42.01,42.03,78500.0,42.05,42.12,42.01,42.03,78500.0
2011-02-28 13:20:00,42.02,42.05,41.88,41.93,64700.0,42.02,42.05,41.88,41.93,64700.0
2011-02-28 13:30:00,41.93,42.01,41.92,41.96,176000.0,41.93,42.01,41.92,41.96,176000.0
2011-02-28 13:40:00,41.96,41.98,41.89,41.89,43100.0,41.96,41.98,41.89,41.89,43100.0
2011-02-28 13:50:00,41.89,41.96,41.83,41.85,52900.0,41.89,41.96,41.83,41.85,52900.0
2011-02-28 14:00:00,41.85,41.85,41.7,41.7,55600.0,41.85,41.85,41.7,41.7,55600.0
2011-02-28 14:10:00,41.7,41.74,41.67,41.68,102200.0,41.7,41.74,41.67,41.68,102200.0
2011-02-28 14:20:00,41.67,41.74,41.63,41.73,62300.0,41.67,41.74,41.63,41.73,62300.0
2011-02-28 14:30:00,41.73,41.84,41.7,41.79,76600.0,41.73,41.84,41.7,41.79,76600.0
2011-02-28 14:40:00,41.78,41.8,41.75,41.75,60400.0,41.78,41.8,41.75,41.75,60400.0
2011-02-28 14:50:00,41.75,41.82,41.68,41.82,86600.0,41.75,41.82,41.68,41.82,86600.0
2011-02-28 15:00:00,41.82,41.83,41.72,41.73,80700.0,41.82,41.83,41.72,41.73,80700.0
2011-02-28 15:10:00,41.72,41.8,41.72,41.8,84200.0,41.72,41.8,41.72,41.8,84200.0
2011-02-28 15:20:00,41.8,41.86,41.76,41.8,97600.0,41.8,41.86,41.76,41.8,97600.0
2011-02-28 15:30:00,41.8,42.03,41.79,42.02,128100.0,41.8,42.03,41.79,42.02,128100.0
2011-02-28 15:40:00,42.02,42.02,41.9,41.91,168100.0,42.02,42.02,41.9,41.91,168100.0
2011-02-28 15:50:00,41.9,42.1,41.88,42.06,274000.0,41.9,42.1,41.88,42.06,274000.0
2011-03-01 09:30:00,42.13,42.28,42.08,42.1,43500.0,42.13,42.28,42.08,42.1,43500.0
2011-03-01 09:40:00,42.08,42.13,41.83,41.95,40200.0,42.08,42.13,41.83,41.95,40200.0
2011-03-01 09:50:00,41.97,42.02,41.66,41.84,28600.0,41.97,42.02,41.66,41.84,28600.0
2011-03-01 10:00:00,41.86,42.08,41.67,41.83,52000.0,41.86,42.08,41.67,41.83,52000.0
2011-03-01 10:10:00,41.83,41.83,41.58,41.62,56800.0,41.83,41.83,41.58,41.62,56800.0
2011-03-01 10:20:00,41.58,41.75,41.57,41.7,107400.0,41.58,41.75,41.57,41.7,107400.0
2011-03-01 10:30:00,41.67,41.67,41.51,41.58,59300.0,41.67,41.67,41.51,41.58,59300.0
2011-03-01 10:40:00,41.58,41.7,41.58,41.64,37800.0,41.58,41.7,41.58,41.64,37800.0
2011-03-01 10:50:00,41.64,42.08,41.64,42.03,53100.0,41.64,42.08,41.64,42.03,53100.0
2011-03-01 11:00:00,42.03,42.13,41.89,41.9,53600.0,42.03,42.13,41.89,41.9,53600.0
2011-03-01 11:10:00,41.89,42.0,41.82,41.9,36400.0,41.89,42.0,41.82,41.9,36400.0
2011-03-01 11:20:00,41.9,41.97,41.68,41.68,27400.0,41.9,41.97,41.68,41.68,27400.0
2011-03-01 11:30:00,41.68,41.71,41.61,41.67,49600.0,41.68,41.71,41.61,41.67,49600.0
2011-03-01 11:40:00,41.67,41.76,41.54,41.58,32600.0,41.67,41.76,41.54,41.58,32600.0
2011-03-01 11:50:00,41.57,41.6,41.39,41.41,42000.0,41.57,41.6,41.39,41.41,42000.0
2011-03-01 12:00:00,41.42,41.47,41.29,41.36,57800.0,41.42,41.47,41.29,41.36,57800.0
2011-03-01 12:10:00,41.35,41.41,41.29,41.32,52600.0,41.35,41.41,41.29,41.32,52600.0
2011-03-01 12:20:00,41.33,41.41,41.27,41.32,58000.0,41.33,41.41,41.27,41.32,58000.0
2011-03-01 12:30:00,41.31,41.42,41.3,41.37,31200.0,41.31,41.42,41.3,41.37,31200.0
2011-03-01 12:40:00,41.37,41.5,41.37,41.46,30000.0,41.37,41.5,41.37,41.46,30000.0
2011-03-01 12:50:00,41.45,41.52,41.41,41.46,35600.0,41.45,41.52,41.41,41.46,35600.0
2011-03-01 13:00:00,41.45,41.45,41.32,41.41,43300.0,41.45,41.45,41.32,41.41,43300.0
2011-03-01 13:10:00,41.4,41.47,41.36,41.44,37300.0,41.4,41.47,41.36,41.44,37300.0
2011-03-01 13:20:00,41.43,41.48,41.28,41.39,55300.0,41.43,41.48,41.28,41.39,55300.0
2011-03-01 13:30:00,41.38,41.41,41.32,41.34,48600.0,41.38,41.41,41.32,41.34,48600.0
2011-03-01 13:40:00,41.33,41.34,41.16,41.17,63700.0,41.33,41.34,41.16,41.17,63700.0
2011-03-01 13:50:00,41.19,41.36,41.13,41.34,49600.0,41.19,41.36,41.13,41.34,49600.0
2011-03-01 14:00:00,41.32,41.33,41.19,41.24,58400.0,41.32,41.33,41.19,41.24,58400.0
2011-03-01 14:10:00,41.26,41.42,41.16,41.38,135700.0,41.26,41.42,41.16,41.38,135700.0
2011-03-01 14:20:00,41.38,41.39,41.09,41.11,67100.0,41.38,41.39,41.09,41.11,67100.0
2011-03-01 14:30:00,41.1,41.2,41.1,41.18,59100.0,41.1,41.2,41.1,41.18,59100.0
2011-03-01 14:40:00,41.18,41.25,41.17,41.23,48300.0,41.18,41.25,41.17,41.23,48300.0
2011-03-01 14:50:00,41.23,41.3,41.2,41.23,75700.0,41.23,41.3,41.2,41.23,75700.0
2011-03-01 15:00:00,41.24,41.32,41.17,41.17,147600.0,41.24,41.32,41.17,41.17,147600.0
2011-03-01 15:10:00,41.18,41.36,41.14,41.36,73700.0,41.18,41.36,41.14,41.36,73700.0
2011-03-01 15:20:00,41.37,41.4,41.22,41.29,62700.0,41.37,41.4,41.22,41.29,62700.0
2011-03-01 15:30:00,41.28,41.42,41.28,41.33,74200.0,41.28,41.42,41.28,41.33,74200.0
2011-03-01 15:40:00,41.34,41.4,41.25,41.29,111100.0,41.34,41.4,41.25,41.29,111100.0
2011-03-01 15:50:00,41.3,41.3,41.2,41.25,232500.0,41.3,41.3,41.2,41.25,232500.0
2011-03-02 09:30:00,41.17,41.27,40.93,41.27,64000.0,41.17,41.27,40.93,41.27,64000.0
2011-03-02 09:40:00,41.33,41.37,40.98,41.13,106200.0,41.33,41.37,40.98,41.13,106200.0
2011-03-02 09:50:00,41.1,41.1,40.88,40.96,125900.0,41.1,41.1,40.88,40.96,125900.0
2011-03-02 10:00:00,40.96,41.19,40.93,41.04,103400.0,40.96,41.19,40.93,41.04,103400.0
2011-03-02 10:10:00,41.06,41.07,40.97,41.0,76500.0,41.06,41.07,40.97,41.0,76500.0
2011-03-02 10:20:00,41.01,41.06,40.9,41.02,57300.0,41.01,41.06,40.9,41.02,57300.0
2011-03-02 10:30:00,41.02,41.11,41.01,41.08,87700.0,41.02,41.11,41.01,41.08,87700.0
2011-03-02 10:40:00,41.1,41.15,41.01,41.1,77900.0,41.1,41.15,41.01,41.1,77900.0
2011-03-02 10:50:00,41.1,41.18,40.96,41.03,103300.0,41.1,41.18,40.96,41.03,103300.0
2011-03-02 11:00:00,41.03,41.04,40.86,40.91,160800.0,41.03,41.04,40.86,40.91,160800.0
2011-03-02 11:10:00,40.91,40.98,40.89,40.9,60300.0,40.91,40.98,40.89,40.9,60300.0
2011-03-02 11:20:00,40.9,40.93,40.75,40.77,39400.0,40.9,40.93,40.75,40.77,39400.0
2011-03-02 11:30:00,40.76,40.83,40.71,40.78,48200.0,40.76,40.83,40.71,40.78,48200.0
2011-03-02 11:40:00,40.77,40.83,40.66,40.69,58900.0,40.77,40.83,40.66,40.69,58900.0
2011-03-02 11:50:00,40.68,40.73,40.48,40.49,144000.0,40.68,40.73,40.48,40.49,144000.0
2011-03-02 12:00:00,40.49,40.6,40.37,40.58,117000.0,40.49,40.6,40.37,40.58,117000.0
2011-03-02 12:10:00,40.58,40.66,40.55,40.59,145000.0,40.58,40.66,40.55,40.59,145000.0
2011-03-02 12:20:00,40.59,40.61,40.55,40.57,148000.0,40.59,40.61,40.55,40.57,148000.0
2011-03-02 12:30:00,40.57,40.66,40.53,40.66,110100.0,40.57,40.66,40.53,40.66,110100.0
2011-03-02 12:40:00,40.65,40.66,40.63,40.65,83300.0,40.65,40.66,40.63,40.65,83300.0
2011-03-02 12:50:00,40.65,40.73,40.62,40.69,63400.0,40.65,40.73,40.62,40.69,63400.0
2011-03-02 13:00:00,40.68,40.79,40.63,40.64,56200.0,40.68,40.79,40.63,40.64,56200.0
2011-03-02 13:10:00,40.64,40.68,40.48,40.64,54000.0,40.64,40.68,40.48,40.64,54000.0
2011-03-02 13:20:00,40.63,40.79,40.62,40.78,43500.0,40.63,40.79,40.62,40.78,43500.0
2011-03-02 13:30:00,40.78,40.8,40.7,40.71,35500.0,40.78,40.8,40.7,40.71,35500.0
2011-03-02 13:40:00,40.72,40.72,40.52,40.54,96200.0,40.72,40.72,40.52,40.54,96200.0
2011-03-02 13:50:00,40.54,40.55,40.36,40.5,107200.0,40.54,40.55,40.36,40.5,107200.0
2011-03-02 14:00:00,40.49,40.61,40.36,40.54,121700.0,40.49,40.61,40.36,40.54,121700.0
2011-03-02 14:10:00,40.55,40.64,40.49,40.55,137100.0,40.55,40.64,40.49,40.55,137100.0
2011-03-02 14:20:00,40.54,40.57,40.4,40.41,74200.0,40.54,40.57,40.4,40.41,74200.0
2011-03-02 14:30:00,40.42,40.49,40.36,40.45,103800.0,40.42,40.49,40.36,40.45,103800.0
2011-03-02 14:40:00,40.44,40.52,40.44,40.52,99300.0,40.44,40.52,40.44,40.52,99300.0
2011-03-02 14:50:00,40.52,40.57,40.48,40.51,74500.0,40.52,40.57,40.48,40.51,74500.0
2011-03-02 15:00:00,40.51,40.6,40.46,40.58,178900.0,40.51,40.6,40.46,40.58,178900.0
2011-03-02 15:10:00,40.58,40.59,40.52,40.59,70300.0,40.58,40.59,40.52,40.59,70300.0
2011-03-02 15:20:00,40.6,40.65,40.52,40.52,140100.0,40.6,40.65,40.52,40.52,140100.0
2011-03-02 15:30:00,40.53,40.55,40.46,40.47,140800.0,40.53,40.55,40.46,40.47,140800.0
2011-03-02 15:40:00,40.47,40.48,40.34,40.35,273100.0,40.47,40.48,40.34,40.35,273100.0
2011-03-02 15:50:00,40.35,40.41,40.26,40.37,244400.0,40.35,40.41,40.26,40.37,244400.0
2011-03-03 09:30:00,40.79,41.27,40.71,41.07,98600.0,40.79,41.27,40.71,41.07,98600.0
2011-03-03 09:40:00,41.07,41.5,41.01,41.25,87900.0,41.07,41.5,41.01,41.25,87900.0
2011-03-03 09:50:00,41.25,41.61,41.25,41.6,64300.0,41.25,41.61,41.25,41.6,64300.0
2011-03-03 10:00:00,41.59,41.77,41.53,41.61,69900.0,41.59,41.77,41.53,41.61,69900.0
2011-03-03 10:10:00,41.63,41.86,41.62,41.74,65900.0,41.63,41.86,41.62,41.74,65900.0
2011-03-03 10:20:00,41.73,41.89,41.62,41.8,53700.0,41.73,41.89,41.62,41.8,53700.0
2011-03-03 10:30:00,41.8,41.8,41.57,41.57,41900.0,41.8,41.8,41.57,41.57,41900.0
2011-03-03 10:40:00,41.56,41.93,41.56,41.79,65800.0,41.56,41.93,41.56,41.79,65800.0
2011-03-03 10:50:00,41.78,41.83,41.63,41.67,39300.0,41.78,41.83,41.63,41.67,39300.0
2011-03-03 11:00:00,41.66,41.8,41.59,41.8,30600.0,41.66,41.8,41.59,41.8,30600.0
2011-03-03 11:10:00,41.81,41.83,41.5,41.6,43800.0,41.81,41.83,41.5,41.6,43800.0
2011-03-03 11:20:00,41.6,41.61,41.51,41.53,32800.0,41.6,41.61,41.51,41.53,32800.0
2011-03-03 11:30:00,41.54,41.59,41.47,41.51,38600.0,41.54,41.59,41.47,41.51,38600.0
2011-03-03 11:40:00,41.51,41.54,41.47,41.47,40500.0,41.51,41.54,41.47,41.47,40500.0
2011-03-03 11:50:00,41.48,41.61,41.45,41.59,52200.0,41.48,41.61,41.45,41.59,52200.0
2011-03-03 12:00:00,41.58,41.59,41.49,41.51,33300.0,41.58,41.59,41.49,41.51,33300.0
2011-03-03 12:10:00,41.51,41.53,41.49,41.53,22100.0,41.51,41.53,41.49,41.53,22100.0
2011-03-03 12:20:00,41.54,41.57,41.52,41.54,19200.0,41.54,41.57,41.52,41.54,19200.0
2011-03-03 12:30:00,41.55,41.55,41.52,41.55,10700.0,41.55,41.55,41.52,41.55,10700.0
2011-03-03 12:40:00,41.55,41.55,41.49,41.5,26200.0,41.55,41.55,41.49,41.5,26200.0
2011-03-03 12:50:00,41.5,41.5,41.46,41.48,17900.0,41.5,41.5,41.46,41.48,17900.0
2011-03-03 13:00:00,41.5,41.5,41.41,41.41,23600.0,41.5,41.5,41.41,41.41,23600.0
2011-03-03 13:10:00,41.41,41.42,41.36,41.39,32000.0,41.41,41.42,41.36,41.39,32000.0
2011-03-03 13:20:00,41.39,41.4,41.29,41.3,25300.0,41.39,41.4,41.29,41.3,25300.0
2011-03-03 13:30:00,41.3,41.3,41.23,41.24,35200.0,41.3,41.3,41.23,41.24,35200.0
2011-03-03 13:40:00,41.23,41.3,41.18,41.28,28200.0,41.23,41.3,41.18,41.28,28200.0
2011-03-03 13:50:00,41.29,41.3,41.21,41.25,23400.0,41.29,41.3,41.21,41.25,23400.0
2011-03-03 14:00:00,41.25,41.32,41.24,41.32,33800.0,41.25,41.32,41.24,41.32,33800.0
2011-03-03 14:10:00,41.33,41.36,41.3,41.31,39100.0,41.33,41.36,41.3,41.31,39100.0
2011-03-03 14:20:00,41.31,41.33,41.23,41.23,29600.0,41.31,41.33,41.23,41.23,29600.0
2011-03-03 14:30:00,41.25,41.26,41.23,41.25,41900.0,41.25,41.26,41.23,41.25,41900.0
2011-03-03 14:40:00,41.24,41.26,41.19,41.2,40600.0,41.24,41.26,41.19,41.2,40600.0
2011-03-03 14:50:00,41.2,41.25,41.17,41.25,83200.0,41.2,41.25,41.17,41.25,83200.0
2011-03-03 15:00:00,41.25,41.25,41.21,41.21,37500.0,41.25,41.25,41.21,41.21,37500.0
2011-03-03 15:10:00,41.21,41.25,41.19,41.23,42000.0,41.21,41.25,41.19,41.23,42000.0
2011-03-03 15:20:00,41.23,41.26,41.2,41.25,52700.0,41.23,41.26,41.2,41.25,52700.0
2011-03-03 15:30:00,41.25,41.26,41.19,41.25,97200.0,41.25,41.26,41.19,41.25,97200.0
2011-03-03 15:40:00,41.24,41.26,41.23,41.24,57600.0,41.24,41.26,41.23,41.24,57600.0
2011-03-03 15:50:00,41.24,41.25,41.16,41.17,128200.0,41.24,41.25,41.16,41.17,128200.0
2011-03-04 09:30:00,41.16,41.32,40.95,41.32,41200.0,41.16,41.32,40.95,41.32,41200.0
2011-03-04 09:40:00,41.34,41.35,41.07,41.2,44300.0,41.34,41.35,41.07,41.2,44300.0
2011-03-04 09:50:00,41.19,41.2,41.0,41.16,65200.0,41.19,41.2,41.0,41.16,65200.0
2011-03-04 10:00:00,41.17,41.23,41.05,41.13,55900.0,41.17,41.23,41.05,41.13,55900.0
2011-03-04 10:10:00,41.13,41.18,41.01,41.06,49900.0,41.13,41.18,41.01,41.06,49900.0
2011-03-04 10:20:00,41.06,41.12,40.98,41.12,45500.0,41.06,41.12,40.98,41.12,45500.0
2011-03-04 10:30:00,41.11,41.16,41.01,41.13,53000.0,41.11,41.16,41.01,41.13,53000.0
2011-03-04 10:40:00,41.15,41.15,41.0,41.04,48200.0,41.15,41.15,41.0,41.04,48200.0
2011-03-04 10:50:00,41.04,41.16,41.01,41.16,36000.0,41.04,41.16,41.01,41.16,36000.0
2011-03-04 11:00:00,41.15,41.16,40.99,41.01,32100.0,41.15,41.16,40.99,41.01,32100.0
2011-03-04 11:10:00,41.0,41.05,40.87,40.95,45400.0,41.0,41.05,40.87,40.95,45400.0
2011-03-04 11:20:00,40.95,41.02,40.94,41.0,16600.0,40.95,41.02,40.94,41.0,16600.0
2011-03-04 11:30:00,41.0,41.08,40.93,41.03,50400.0,41.0,41.08,40.93,41.03,50400.0
2011-03-04 11:40:00,41.02,41.04,40.92,40.98,19100.0,41.02,41.04,40.92,40.98,19100.0
2011-03-04 11:50:00,40.99,41.07,40.92,40.93,34100.0,40.99,41.07,40.92,40.93,34100.0
2011-03-04 12:00:00,40.94,40.97,40.85,40.88,28700.0,40.94,40.97,40.85,40.88,28700.0
2011-03-04 12:10:00,40.87,40.87,40.65,40.66,47500.0,40.87,40.87,40.65,40.66,47500.0
2011-03-04 12:20:00,40.66,40.67,40.51,40.63,30700.0,40.66,40.67,40.51,40.63,30700.0
2011-03-04 12:30:00,40.65,40.68,40.55,40.68,20000.0,40.65,40.68,40.55,40.68,20000.0
2011-03-04 12:40:00,40.69,40.73,40.66,40.7,28300.0,40.69,40.73,40.66,40.7,28300.0
2011-03-04 12:50:00,40.7,40.72,40.65,40.68,16600.0,40.7,40.72,40.65,40.68,16600.0
2011-03-04 13:00:00,40.69,40.71,40.6,40.68,32900.0,40.69,40.71,40.6,40.68,32900.0
2011-03-04 13:10:00,40.68,40.7,40.58,40.64,21300.0,40.68,40.7,40.58,40.64,21300.0
2011-03-04 13:20:00,40.65,40.71,40.6,40.64,17100.0,40.65,40.71,40.6,40.64,17100.0
2011-03-04 13:30:00,40.65,40.72,40.65,40.7,37800.0,40.65,40.72,40.65,40.7,37800.0
2011-03-04 13:40:00,40.69,40.7,40.56,40.6,21300.0,40.69,40.7,40.56,40.6,21300.0
2011-03-04 13:50:00,40.59,40.69,40.52,40.68,29400.0,40.59,40.69,40.52,40.68,29400.0
2011-03-04 14:00:00,40.67,40.69,40.62,40.64,27100.0,40.67,40.69,40.62,40.64,27100.0
2011-03-04 14:10:00,40.63,40.7,40.62,40.69,27900.0,40.63,40.7,40.62,40.69,27900.0
2011-03-04 14:20:00,40.69,40.72,40.62,40.63,52800.0,40.69,40.72,40.62,40.63,52800.0
2011-03-04 14:30:00,40.63,40.63,40.5,40.54,90400.0,40.63,40.63,40.5,40.54,90400.0
2011-03-04 14:40:00,40.54,40.56,40.5,40.53,38700.0,40.54,40.56,40.5,40.53,38700.0
2011-03-04 14:50:00,40.53,40.62,40.52,40.62,23800.0,40.53,40.62,40.52,40.62,23800.0
2011-03-04 15:00:00,40.62,40.72,40.62,40.62,87900.0,40.62,40.72,40.62,40.62,87900.0
2011-03-04 15:10:00,40.62,40.66,40.58,40.62,92400.0,40.62,40.66,40.58,40.62,92400.0
2011-03-04 15:20:00,40.61,40.61,40.5,40.53,63100.0,40.61,40.61,40.5,40.53,63100.0
2011-03-04 15:30:00,40.53,40.62,40.46,40.61,73800.0,40.53,40.62,40.46,40.61,73800.0
2011-03-04 15:40:00,40.61,40.71,40.58,40.65,177000.0,40.61,40.71,40.58,40.65,177000.0
2011-03-04 15:50:00,40.66,40.73,40.63,40.72,160700.0,40.66,40.73,40.63,40.72,160700.0
2011-03-07 09:30:00,40.98,41.29,40.81,41.29,98000.0,40.98,41.29,40.81,41.29,98000.0
2011-03-07 09:40:00,41.25,41.25,40.89,40.93,68800.0,41.25,41.25,40.89,40.93,68800.0
2011-03-07 09:50:00,40.94,41.04,40.86,41.01,84600.0,40.94,41.04,40.86,41.01,84600.0
2011-03-07 10:00:00,41.01,41.1,40.83,40.86,80700.0,41.01,41.1,40.83,40.86,80700.0
2011-03-07 10:10:00,40.88,41.03,40.88,40.97,70200.0,40.88,41.03,40.88,40.97,70200.0
2011-03-07 10:20:00,40.97,41.01,40.75,40.91,49200.0,40.97,41.01,40.75,40.91,49200.0
2011-03-07 10:30:00,40.91,40.93,40.57,40.6,49300.0,40.91,40.93,40.57,40.6,49300.0
2011-03-07 10:40:00,40.61,40.66,40.27,40.41,98000.0,40.61,40.66,40.27,40.41,98000.0
2011-03-07 10:50:00,40.45,40.49,40.19,40.24,36300.0,40.45,40.49,40.19,40.24,36300.0
2011-03-07 11:00:00,40.22,40.22,39.94,39.98,74400.0,40.22,40.22,39.94,39.98,74400.0
2011-03-07 11:10:00,39.97,40.28,39.87,40.26,93700.0,39.97,40.28,39.87,40.26,93700.0
2011-03-07 11:20:00,40.25,40.31,40.18,40.27,89100.0,40.25,40.31,40.18,40.27,89100.0
2011-03-07 11:30:00,40.26,40.26,39.9,40.02,74400.0,40.26,40.26,39.9,40.02,74400.0
2011-03-07 11:40:00,40.03,40.04,39.84,39.9,60900.0,40.03,40.04,39.84,39.9,60900.0
2011-03-07 11:50:00,39.9,40.04,39.72,40.0,74000.0,39.9,40.04,39.72,40.0,74000.0
2011-03-07 12:00:00,40.01,40.18,39.98,40.16,53700.0,40.01,40.18,39.98,40.16,53700.0
2011-03-07 12:10:00,40.17,40.24,40.14,40.23,98100.0,40.17,40.24,40.14,40.23,98100.0
2011-03-07 12:20:00,40.22,40.22,39.92,39.92,34500.0,40.22,40.22,39.92,39.92,34500.0
2011-03-07 12:30:00,39.9,40.07,39.9,40.03,118000.0,39.9,40.07,39.9,40.03,118000.0
2011-03-07 12:40:00,40.03,40.09,40.01,40.02,33000.0,40.03,40.09,40.01,40.02,33000.0
2011-03-07 12:50:00,40.04,40.09,39.96,39.97,43000.0,40.04,40.09,39.96,39.97,43000.0
2011-03-07 13:00:00,39.99,39.99,39.81,39.86,54600.0,39.99,39.99,39.81,39.86,54600.0
2011-03-07 13:10:00,39.86,39.97,39.76,39.93,38500.0,39.86,39.97,39.76,39.93,38500.0
2011-03-07 13:20:00,39.92,39.97,39.87,39.93,29400.0,39.92,39.97,39.87,39.93,29400.0
2011-03-07 13:30:00,39.92,39.98,39.84,39.92,23500.0,39.92,39.98,39.84,39.92,23500.0
2011-03-07 13:40:00,39.91,39.96,39.85,39.96,25900.0,39.91,39.96,39.85,39.96,25900.0
2011-03-07 13:50:00,39.94,39.94,39.8,39.82,34800.0,39.94,39.94,39.8,39.82,34800.0
2011-03-07 14:00:00,39.82,39.93,39.8,39.87,34700.0,39.82,39.93,39.8,39.87,34700.0
2011-03-07 14:10:00,39.87,39.94,39.83,39.93,63600.0,39.87,39.94,39.83,39.93,63600.0
2011-03-07 14:20:00,39.93,40.05,39.93,40.01,56200.0,39.93,40.05,39.93,40.01,56200.0
2011-03-07 14:30:00,40.01,40.08,39.98,40.04,35600.0,40.01,40.08,39.98,40.04,35600.0
2011-03-07 14:40:00,40.03,40.05,39.98,39.99,62800.0,40.03,40.05,39.98,39.99,62800.0
2011-03-07 14:50:00,39.99,40.05,39.96,40.01,61500.0,39.99,40.05,39.96,40.01,61500.0
2011-03-07 15:00:00,40.0,40.04,39.97,40.02,42200.0,40.0,40.04,39.97,40.02,42200.0
2011-03-07 15:10:00,40.01,40.15,40.0,40.12,74600.0,40.01,40.15,40.0,40.12,74600.0
2011-03-07 15:20:00,40.11,40.21,40.05,40.16,88900.0,40.11,40.21,40.05,40.16,88900.0
2011-03-07 15:30:00,40.15,40.27,40.11,40.2,103800.0,40.15,40.27,40.11,40.2,103800.0
2011-03-07 15:40:00,40.21,40.26,40.14,40.14,84800.0,40.21,40.26,40.14,40.14,84800.0
2011-03-07 15:50:00,40.14,40.16,40.07,40.12,104100.0,40.14,40.16,40.07,40.12,104100.0
2011-03-08 09:30:00,40.21,40.21,40.04,40.14,71500.0,40.21,40.21,40.04,40.14,71500.0
2011-03-08 09:40:00,40.15,40.19,39.98,40.13,93600.0,40.15,40.19,39.98,40.13,93600.0
2011-03-08 09:50:00,40.12,40.4,40.11,40.31,101600.0,40.12,40.4,40.11,40.31,101600.0
2011-03-08 10:00:00,40.33,40.38,40.22,40.36,126300.0,40.33,40.38,40.22,40.36,126300.0
2011-03-08 10:10:00,40.35,40.53,40.35,40.45,110400.0,40.35,40.53,40.35,40.45,110400.0
2011-03-08 10:20:00,40.47,40.6,40.45,40.55,117000.0,40.47,40.6,40.45,40.55,117000.0
2011-03-08 10:30:00,40.55,40.56,40.44,40.44,92000.0,40.55,40.56,40.44,40.44,92000.0
2011-03-08 10:40:00,40.46,40.51,40.4,40.46,79100.0,40.46,40.51,40.4,40.46,79100.0
2011-03-08 10:50:00,40.45,40.51,40.4,40.48,51500.0,40.45,40.51,40.4,40.48,51500.0
2011-03-08 11:00:00,40.51,40.51,40.37,40.42,44600.0,40.51,40.51,40.37,40.42,44600.0
2011-03-08 11:10:00,40.4,40.47,40.32,40.45,50800.0,40.4,40.47,40.32,40.45,50800.0
2011-03-08 11:20:00,40.44,40.52,40.42,40.49,107400.0,40.44,40.52,40.42,40.49,107400.0
2011-03-08 11:30:00,40.51,40.54,40.48,40.52,75200.0,40.51,40.54,40.48,40.52,75200.0
2011-03-08 11:40:00,40.52,40.8,40.49,40.74,33000.0,40.52,40.8,40.49,40.74,33000.0
2011-03-08 11:50:00,40.77,40.86,40.73,40.8,58800.0,40.77,40.86,40.73,40.8,58800.0
2011-03-08 12:00:00,40.8,40.82,40.75,40.79,37300.0,40.8,40.82,40.75,40.79,37300.0
2011-03-08 12:10:00,40.79,40.81,40.73,40.76,49300.0,40.79,40.81,40.73,40.76,49300.0
2011-03-08 12:20:00,40.77,40.8,40.75,40.76,38000.0,40.77,40.8,40.75,40.76,38000.0
2011-03-08 12:30:00,40.77,40.8,40.74,40.8,33100.0,40.77,40.8,40.74,40.8,33100.0
2011-03-08 12:40:00,40.8,40.84,40.79,40.83,22400.0,40.8,40.84,40.79,40.83,22400.0
2011-03-08 12:50:00,40.82,40.82,40.79,40.8,49700.0,40.82,40.82,40.79,40.8,49700.0
2011-03-08 13:00:00,40.79,40.82,40.79,40.82,25400.0,40.79,40.82,40.79,40.82,25400.0
2011-03-08 13:10:00,40.82,40.83,40.79,40.8,77500.0,40.82,40.83,40.79,40.8,77500.0
2011-03-08 13:20:00,40.81,40.86,40.81,40.85,16200.0,40.81,40.86,40.81,40.85,16200.0
2011-03-08 13:30:00,40.85,40.89,40.82,40.87,17100.0,40.85,40.89,40.82,40.87,17100.0
2011-03-08 13:40:00,40.88,40.92,40.85,40.9,44800.0,40.88,40.92,40.85,40.9,44800.0
2011-03-08 13:50:00,40.9,40.93,40.86,40.87,24300.0,40.9,40.93,40.86,40.87,24300.0
2011-03-08 14:00:00,40.87,40.88,40.77,40.77,50200.0,40.87,40.88,40.77,40.77,50200.0
2011-03-08 14:10:00,40.77,40.79,40.66,40.79,50100.0,40.77,40.79,40.66,40.79,50100.0
2011-03-08 14:20:00,40.79,40.82,40.75,40.78,34500.0,40.79,40.82,40.75,40.78,34500.0
2011-03-08 14:30:00,40.79,40.79,40.65,40.69,28700.0,40.79,40.79,40.65,40.69,28700.0
2011-03-08 14:40:00,40.69,40.82,40.69,40.79,43300.0,40.69,40.82,40.69,40.79,43300.0
2011-03-08 14:50:00,40.8,40.83,40.76,40.8,34600.0,40.8,40.83,40.76,40.8,34600.0
2011-03-08 15:00:00,40.81,40.82,40.73,40.82,35500.0,40.81,40.82,40.73,40.82,35500.0
2011-03-08 15:10:00,40.84,40.94,40.83,40.91,29500.0,40.84,40.94,40.83,40.91,29500.0
2011-03-08 15:20:00,40.9,40.92,40.82,40.88,31600.0,40.9,40.92,40.82,40.88,31600.0
2011-03-08 15:30:00,40.88,40.89,40.82,40.86,35200.0,40.88,40.89,40.82,40.86,35200.0
2011-03-08 15:40:00,40.87,40.88,40.8,40.81,55900.0,40.87,40.88,40.8,40.81,55900.0
2011-03-08 15:50:00,40.81,40.82,40.67,40.68,107200.0,40.81,40.82,40.67,40.68,107200.0
2011-03-09 09:30:00,40.6,40.63,39.98,40.13,115300.0,40.6,40.63,39.98,40.13,115300.0
2011-03-09 09:40:00,40.1,40.4,40.06,40.36,113600.0,40.1,40.4,40.06,40.36,113600.0
2011-03-09 09:50:00,40.32,40.56,40.28,40.3,181700.0,40.32,40.56,40.28,40.3,181700.0
2011-03-09 10:00:00,40.3,40.5,40.19,40.5,92000.0,40.3,40.5,40.19,40.5,92000.0
2011-03-09 10:10:00,40.51,40.56,40.41,40.51,90600.0,40.51,40.56,40.41,40.51,90600.0
2011-03-09 10:20:00,40.52,40.7,40.48,40.52,134300.0,40.52,40.7,40.48,40.52,134300.0
2011-03-09 10:30:00,40.51,40.52,40.31,40.34,79300.0,40.51,40.52,40.31,40.34,79300.0
2011-03-09 10:40:00,40.34,40.4,40.25,40.34,35300.0,40.34,40.4,40.25,40.34,35300.0
2011-03-09 10:50:00,40.32,40.32,40.0,40.01,86700.0,40.32,40.32,40.0,40.01,86700.0
2011-03-09 11:00:00,40.0,40.06,39.94,39.98,63800.0,40.0,40.06,39.94,39.98,63800.0
2011-03-09 11:10:00,39.98,40.19,39.98,40.14,27700.0,39.98,40.19,39.98,40.14,27700.0
2011-03-09 11:20:00,40.13,40.17,40.07,40.09,16600.0,40.13,40.17,40.07,40.09,16600.0
2011-03-09 11:30:00,40.09,40.17,39.91,40.15,99400.0,40.09,40.17,39.91,40.15,99400.0
2011-03-09 11:40:00,40.16,40.27,40.16,40.25,16900.0,40.16,40.27,40.16,40.25,16900.0
2011-03-09 11:50:00,40.22,40.42,40.19,40.4,68100.0,40.22,40.42,40.19,40.4,68100.0
2011-03-09 12:00:00,40.42,40.56,40.38,40.43,15400.0,40.42,40.56,40.38,40.43,15400.0
2011-03-09 12:10:00,40.45,40.5,40.43,40.46,17200.0,40.45,40.5,40.43,40.46,17200.0
2011-03-09 12:20:00,40.46,40.51,40.25,40.25,32900.0,40.46,40.51,40.25,40.25,32900.0
2011-03-09 12:30:00,40.25,40.29,40.2,40.28,20100.0,40.25,40.29,40.2,40.28,20100.0
2011-03-09 12:40:00,40.27,40.34,40.17,40.34,16700.0,40.27,40.34,40.17,40.34,16700.0
2011-03-09 12:50:00,40.36,40.4,40.29,40.32,54800.0,40.36,40.4,40.29,40.32,54800.0
2011-03-09 13:00:00,40.31,40.34,40.24,40.3,44100.0,40.31,40.34,40.24,40.3,44100.0
2011-03-09 13:10:00,40.31,40.38,40.3,40.36,17400.0,40.31,40.38,40.3,40.36,17400.0
2011-03-09 13:20:00,40.36,40.55,40.35,40.41,118000.0,40.36,40.55,40.35,40.41,118000.0
2011-03-09 13:30:00,40.42,40.43,40.3,40.32,93600.0,40.42,40.43,40.3,40.32,93600.0
2011-03-09 13:40:00,40.32,40.37,40.3,40.36,14400.0,40.32,40.37,40.3,40.36,14400.0
2011-03-09 13:50:00,40.36,40.36,40.26,40.32,25200.0,40.36,40.36,40.26,40.32,25200.0
2011-03-09 14:00:00,40.32,40.44,40.31,40.37,77400.0,40.32,40.44,40.31,40.37,77400.0
2011-03-09 14:10:00,40.38,40.53,40.35,40.51,30700.0,40.38,40.53,40.35,40.51,30700.0
2011-03-09 14:20:00,40.51,40.51,40.41,40.41,30000.0,40.51,40.51,40.41,40.41,30000.0
2011-03-09 14:30:00,40.41,40.42,40.21,40.26,55900.0,40.41,40.42,40.21,40.26,55900.0
2011-03-09 14:40:00,40.26,40.38,40.23,40.35,39600.0,40.26,40.38,40.23,40.35,39600.0
2011-03-09 14:50:00,40.36,40.44,40.33,40.34,123900.0,40.36,40.44,40.33,40.34,123900.0
2011-03-09 15:00:00,40.33,40.39,40.28,40.38,67900.0,40.33,40.39,40.28,40.38,67900.0
2011-03-09 15:10:00,40.39,40.42,40.33,40.39,50500.0,40.39,40.42,40.33,40.39,50500.0
2011-03-09 15:20:00,40.39,40.43,40.34,40.37,59100.0,40.39,40.43,40.34,40.37,59100.0
2011-03-09 15:30:00,40.37,40.37,40.24,40.25,80400.0,40.37,40.37,40.24,40.25,80400.0
2011-03-09 15:40:00,40.25,40.32,40.2,40.27,76200.0,40.25,40.32,40.2,40.27,76200.0
2011-03-09 15:50:00,40.28,40.33,40.26,40.33,147000.0,40.28,40.33,40.26,40.33,147000.0
2011-03-10 09:30:00,39.75,39.75,38.75,38.78,156600.0,39.75,39.75,38.75,38.78,156600.0
2011-03-10 09:40:00,38.77,39.16,38.51,39.12,86700.0,38.77,39.16,38.51,39.12,86700.0
2011-03-10 09:50:00,39.13,39.35,39.06,39.35,186800.0,39.13,39.35,39.06,39.35,186800.0
2011-03-10 10:00:00,39.35,39.36,39.12,39.17,119800.0,39.35,39.36,39.12,39.17,119800.0
2011-03-10 10:10:00,39.15,39.27,39.07,39.26,80600.0,39.15,39.27,39.07,39.26,80600.0
2011-03-10 10:20:00,39.27,39.66,39.26,39.63,121500.0,39.27,39.66,39.26,39.63,121500.0
2011-03-10 10:30:00,39.64,39.71,39.51,39.54,201600.0,39.64,39.71,39.51,39.54,201600.0
2011-03-10 10:40:00,39.52,39.54,39.34,39.38,168200.0,39.52,39.54,39.34,39.38,168200.0
2011-03-10 10:50:00,39.39,39.46,39.3,39.41,57500.0,39.39,39.46,39.3,39.41,57500.0
2011-03-10 11:00:00,39.42,39.55,39.36,39.48,71300.0,39.42,39.55,39.36,39.48,71300.0
2011-03-10 11:10:00,39.48,39.65,39.45,39.64,65300.0,39.48,39.65,39.45,39.64,65300.0
2011-03-10 11:20:00,39.65,39.69,39.54,39.55,55300.0,39.65,39.69,39.54,39.55,55300.0
2011-03-10 11:30:00,39.54,39.79,39.53,39.78,31700.0,39.54,39.79,39.53,39.78,31700.0
2011-03-10 11:40:00,39.78,39.8,39.68,39.75,50300.0,39.78,39.8,39.68,39.75,50300.0
2011-03-10 11:50:00,39.74,39.95,39.72,39.95,37900.0,39.74,39.95,39.72,39.95,37900.0
2011-03-10 12:00:00,39.95,39.96,39.67,39.69,31400.0,39.95,39.96,39.67,39.69,31400.0
2011-03-10 12:10:00,39.69,39.72,39.62,39.63,29900.0,39.69,39.72,39.62,39.63,29900.0
2011-03-10 12:20:00,39.64,39.72,39.58,39.6,23900.0,39.64,39.72,39.58,39.6,23900.0
2011-03-10 12:30:00,39.6,39.69,39.55,39.68,22300.0,39.6,39.69,39.55,39.68,22300.0
2011-03-10 12:40:00,39.68,39.78,39.61,39.73,24100.0,39.68,39.78,39.61,39.73,24100.0
2011-03-10 12:50:00,39.74,40.04,39.73,40.04,41200.0,39.74,40.04,39.73,40.04,41200.0
2011-03-10 13:00:00,40.04,40.06,39.98,40.03,36500.0,40.04,40.06,39.98,40.03,36500.0
2011-03-10 13:10:00,40.03,40.13,40.0,40.12,29500.0,40.03,40.13,40.0,40.12,29500.0
2011-03-10 13:20:00,40.1,40.11,39.9,39.92,81500.0,40.1,40.11,39.9,39.92,81500.0
2011-03-10 13:30:00,39.91,39.93,39.62,39.63,89600.0,39.91,39.93,39.62,39.63,89600.0
2011-03-10 13:40:00,39.62,39.9,39.62,39.9,65700.0,39.62,39.9,39.62,39.9,65700.0
2011-03-10 13:50:00,39.9,40.02,39.9,39.95,74100.0,39.9,40.02,39.9,39.95,74100.0
2011-03-10 14:00:00,39.95,40.09,39.94,40.07,67000.0,39.95,40.09,39.94,40.07,67000.0
2011-03-10 14:10:00,40.07,40.11,40.02,40.06,49700.0,40.07,40.11,40.02,40.06,49700.0
2011-03-10 14:20:00,40.09,40.12,40.03,40.04,39300.0,40.09,40.12,40.03,40.04,39300.0
2011-03-10 14:30:00,40.04,40.17,40.03,40.12,58000.0,40.04,40.17,40.03,40.12,58000.0
2011-03-10 14:40:00,40.13,40.17,40.0,40.0,67400.0,40.13,40.17,40.0,40.0,67400.0
2011-03-10 14:50:00,40.0,40.04,39.95,39.98,50200.0,40.0,40.04,39.95,39.98,50200.0
2011-03-10 15:00:00,39.99,40.02,39.87,39.92,54800.0,39.99,40.02,39.87,39.92,54800.0
2011-03-10 15:10:00,39.9,39.91,39.75,39.76,52800.0,39.9,39.91,39.75,39.76,52800.0
2011-03-10 15:20:00,39.77,39.86,39.74,39.75,63400.0,39.77,39.86,39.74,39.75,63400.0
2011-03-10 15:30:00,39.75,39.83,39.69,39.83,76400.0,39.75,39.83,39.69,39.83,76400.0
2011-03-10 15:40:00,39.82,39.99,39.82,39.91,89500.0,39.82,39.99,39.82,39.91,89500.0
2011-03-10 15:50:00,39.9,39.92,39.86,39.86,147100.0,39.9,39.92,39.86,39.86,147100.0
2011-03-11 09:30:00,39.53,40.02,39.51,39.98,72400.0,39.53,40.02,39.51,39.98,72400.0
2011-03-11 09:40:00,39.97,40.11,39.94,40.05,79700.0,39.97,40.11,39.94,40.05,79700.0
2011-03-11 09:50:00,40.05,40.17,39.91,40.11,125100.0,40.05,40.17,39.91,40.11,125100.0
2011-03-11 10:00:00,40.13,40.15,39.94,39.99,82200.0,40.13,40.15,39.94,39.99,82200.0
2011-03-11 10:10:00,39.99,40.21,39.92,40.19,88100.0,39.99,40.21,39.92,40.19,88100.0
2011-03-11 10:20:00,40.19,40.22,39.99,39.99,83200.0,40.19,40.22,39.99,39.99,83200.0
2011-03-11 10:30:00,39.99,40.03,39.8,39.88,71500.0,39.99,40.03,39.8,39.88,71500.0
2011-03-11 10:40:00,39.89,39.92,39.67,39.89,79500.0,39.89,39.92,39.67,39.89,79500.0
2011-03-11 10:50:00,39.9,39.95,39.78,39.9,56900.0,39.9,39.95,39.78,39.9,56900.0
2011-03-11 11:00:00,39.89,39.91,39.66,39.66,42100.0,39.89,39.91,39.66,39.66,42100.0
2011-03-11 11:10:00,39.66,39.82,39.65,39.82,38700.0,39.66,39.82,39.65,39.82,38700.0
2011-03-11 11:20:00,39.82,40.0,39.75,39.99,69500.0,39.82,40.0,39.75,39.99,69500.0
2011-03-11 11:30:00,39.99,40.15,39.99,40.15,70100.0,39.99,40.15,39.99,40.15,70100.0
2011-03-11 11:40:00,40.15,40.18,40.06,40.06,75100.0,40.15,40.18,40.06,40.06,75100.0
2011-03-11 11:50:00,40.06,40.13,40.0,40.03,73100.0,40.06,40.13,40.0,40.03,73100.0
2011-03-11 12:00:00,40.04,40.12,40.03,40.1,50000.0,40.04,40.12,40.03,40.1,50000.0
2011-03-11 12:10:00,40.1,40.14,40.01,40.14,30700.0,40.1,40.14,40.01,40.14,30700.0
2011-03-11 12:20:00,40.14,40.28,40.14,40.25,46300.0,40.14,40.28,40.14,40.25,46300.0
2011-03-11 12:30:00,40.26,40.37,40.25,40.33,37300.0,40.26,40.37,40.25,40.33,37300.0
2011-03-11 12:40:00,40.33,40.37,40.28,40.33,26300.0,40.33,40.37,40.28,40.33,26300.0
2011-03-11 12:50:00,40.34,40.4,40.32,40.33,24400.0,40.34,40.4,40.32,40.33,24400.0
2011-03-11 13:00:00,40.31,40.35,40.22,40.33,33600.0,40.31,40.35,40.22,40.33,33600.0
2011-03-11 13:10:00,40.32,40.33,40.11,40.15,31900.0,40.32,40.33,40.11,40.15,31900.0
2011-03-11 13:20:00,40.16,40.23,40.14,40.17,21600.0,40.16,40.23,40.14,40.17,21600.0
2011-03-11 13:30:00,40.17,40.17,40.06,40.07,23100.0,40.17,40.17,40.06,40.07,23100.0
2011-03-11 13:40:00,40.07,40.18,40.05,40.18,18700.0,40.07,40.18,40.05,40.18,18700.0
2011-03-11 13:50:00,40.17,40.17,40.04,40.05,21400.0,40.17,40.17,40.04,40.05,21400.0
2011-03-11 14:00:00,40.04,40.11,40.03,40.05,27400.0,40.04,40.11,40.03,40.05,27400.0
2011-03-11 14:10:00,40.06,40.23,40.05,40.22,27000.0,40.06,40.23,40.05,40.22,27000.0
2011-03-11 14:20:00,40.22,40.22,40.15,40.16,25100.0,40.22,40.22,40.15,40.16,25100.0
2011-03-11 14:30:00,40.16,40.24,40.15,40.16,25900.0,40.16,40.24,40.15,40.16,25900.0
2011-03-11 14:40:00,40.17,40.26,40.14,40.15,38900.0,40.17,40.26,40.14,40.15,38900.0
2011-03-11 14:50:00,40.15,40.16,40.13,40.13,51600.0,40.15,40.16,40.13,40.13,51600.0
2011-03-11 15:00:00,40.13,40.2,40.13,40.17,37500.0,40.13,40.2,40.13,40.17,37500.0
2011-03-11 15:10:00,40.17,40.18,40.13,40.16,172500.0,40.17,40.18,40.13,40.16,172500.0
2011-03-11 15:20:00,40.16,40.25,40.16,40.25,44200.0,40.16,40.25,40.16,40.25,44200.0
2011-03-11 15:30:00,40.25,40.26,40.1,40.17,99300.0,40.25,40.26,40.1,40.17,99300.0
2011-03-11 15:40:00,40.17,40.22,40.08,40.12,205400.0,40.17,40.22,40.08,40.12,205400.0
2011-03-11 15:50:00,40.12,40.16,40.04,40.1,247500.0,40.12,40.16,40.04,40.1,247500.0
2011-03-14 09:30:00,39.6,40.25,39.49,40.2,114400.0,39.6,40.25,39.49,40.2,114400.0
2011-03-14 09:40:00,40.19,40.33,40.04,40.33,78300.0,40.19,40.33,40.04,40.33,78300.0
2011-03-14 09:50:00,40.31,40.69,40.29,40.62,103200.0,40.31,40.69,40.29,40.62,103200.0
2011-03-14 10:00:00,40.61,40.64,40.35,40.38,69100.0,40.61,40.64,40.35,40.38,69100.0
2011-03-14 10:10:00,40.35,40.44,40.24,40.26,89100.0,40.35,40.44,40.24,40.26,89100.0
2011-03-14 10:20:00,40.26,40.35,40.19,40.22,60300.0,40.26,40.35,40.19,40.22,60300.0
2011-03-14 10:30:00,40.22,40.23,39.9,40.03,58100.0,40.22,40.23,39.9,40.03,58100.0
2011-03-14 10:40:00,40.02,40.25,39.96,40.24,58600.0,40.02,40.25,39.96,40.24,58600.0
2011-03-14 10:50:00,40.22,40.28,40.02,40.08,63300.0,40.22,40.28,40.02,40.08,63300.0
2011-03-14 11:00:00,40.07,40.18,39.96,40.04,53600.0,40.07,40.18,39.96,40.04,53600.0
2011-03-14 11:10:00,40.05,40.08,39.67,39.78,56300.0,40.05,40.08,39.67,39.78,56300.0
2011-03-14 11:20:00,39.77,39.8,39.68,39.68,46000.0,39.77,39.8,39.68,39.68,46000.0
2011-03-14 11:30:00,39.67,39.73,39.55,39.72,42300.0,39.67,39.73,39.55,39.72,42300.0
2011-03-14 11:40:00,39.72,39.8,39.59,39.59,34800.0,39.72,39.8,39.59,39.59,34800.0
2011-03-14 11:50:00,39.59,39.65,39.52,39.63,36800.0,39.59,39.65,39.52,39.63,36800.0
2011-03-14 12:00:00,39.63,39.66,39.61,39.62,33800.0,39.63,39.66,39.61,39.62,33800.0
2011-03-14 12:10:00,39.63,39.71,39.57,39.59,36700.0,39.63,39.71,39.57,39.59,36700.0
2011-03-14 12:20:00,39.6,39.69,39.6,39.66,30200.0,39.6,39.69,39.6,39.66,30200.0
2011-03-14 12:30:00,39.66,39.71,39.61,39.7,48300.0,39.66,39.71,39.61,39.7,48300.0
2011-03-14 12:40:00,39.7,39.85,39.69,39.84,37800.0,39.7,39.85,39.69,39.84,37800.0
2011-03-14 12:50:00,39.85,39.93,39.82,39.92,30900.0,39.85,39.93,39.82,39.92,30900.0
2011-03-14 13:00:00,39.92,40.03,39.92,40.02,39000.0,39.92,40.03,39.92,40.02,39000.0
2011-03-14 13:10:00,40.02,40.06,40.01,40.04,28400.0,40.02,40.06,40.01,40.04,28400.0
2011-03-14 13:20:00,40.05,40.05,39.93,39.97,25200.0,40.05,40.05,39.93,39.97,25200.0
2011-03-14 13:30:00,39.97,39.98,39.89,39.91,21700.0,39.97,39.98,39.89,39.91,21700.0
2011-03-14 13:40:00,39.91,39.95,39.88,39.91,39000.0,39.91,39.95,39.88,39.91,39000.0
2011-03-14 13:50:00,39.91,40.08,39.91,39.99,32700.0,39.91,40.08,39.91,39.99,32700.0
2011-03-14 14:00:00,39.99,40.21,39.99,40.19,42500.0,39.99,40.21,39.99,40.19,42500.0
2011-03-14 14:10:00,40.19,40.21,40.11,40.12,32000.0,40.19,40.21,40.11,40.12,32000.0
2011-03-14 14:20:00,40.12,40.2,40.09,40.16,38900.0,40.12,40.2,40.09,40.16,38900.0
2011-03-14 14:30:00,40.17,40.17,40.04,40.08,42500.0,40.17,40.17,40.04,40.08,42500.0
2011-03-14 14:40:00,40.09,40.16,40.09,40.16,41400.0,40.09,40.16,40.09,40.16,41400.0
2011-03-14 14:50:00,40.16,40.16,40.04,40.1,46900.0,40.16,40.16,40.04,40.1,46900.0
2011-03-14 15:00:00,40.1,40.22,40.1,40.19,54900.0,40.1,40.22,40.1,40.19,54900.0
2011-03-14 15:10:00,40.19,40.26,40.19,40.21,41600.0,40.19,40.26,40.19,40.21,41600.0
2011-03-14 15:20:00,40.21,40.25,40.18,40.22,59200.0,40.21,40.25,40.18,40.22,59200.0
2011-03-14 15:30:00,40.22,40.27,40.18,40.27,98300.0,40.22,40.27,40.18,40.27,98300.0
2011-03-14 15:40:00,40.26,40.44,40.26,40.39,116300.0,40.26,40.44,40.26,40.39,116300.0
2011-03-14 15:50:00,40.38,40.44,40.34,40.38,177900.0,40.38,40.44,40.34,40.38,177900.0
2011-03-15 09:30:00,38.88,39.07,38.68,38.97,151000.0,38.88,39.07,38.68,38.97,151000.0
2011-03-15 09:40:00,38.95,39.33,38.9,39.3,150900.0,38.95,39.33,38.9,39.3,150900.0
2011-03-15 09:50:00,39.31,39.33,38.83,38.91,106100.0,39.31,39.33,38.83,38.91,106100.0
2011-03-15 10:00:00,38.89,39.16,38.79,38.97,81000.0,38.89,39.16,38.79,38.97,81000.0
2011-03-15 10:10:00,38.95,39.01,38.82,38.88,69800.0,38.95,39.01,38.82,38.88,69800.0
2011-03-15 10:20:00,38.87,38.99,38.82,38.94,63500.0,38.87,38.99,38.82,38.94,63500.0
2011-03-15 10:30:00,38.94,38.95,38.78,38.91,53100.0,38.94,38.95,38.78,38.91,53100.0
2011-03-15 10:40:00,38.91,39.07,38.89,39.04,193500.0,38.91,39.07,38.89,39.04,193500.0
2011-03-15 10:50:00,39.03,39.14,39.0,39.14,51000.0,39.03,39.14,39.0,39.14,51000.0
2011-03-15 11:00:00,39.12,39.12,38.86,38.87,53700.0,39.12,39.12,38.86,38.87,53700.0
2011-03-15 11:10:00,38.88,39.01,38.87,39.0,47300.0,38.88,39.01,38.87,39.0,47300.0
2011-03-15 11:20:00,39.0,39.08,38.92,39.08,53900.0,39.0,39.08,38.92,39.08,53900.0
2011-03-15 11:30:00,39.08,39.32,39.07,39.28,48300.0,39.08,39.32,39.07,39.28,48300.0
2011-03-15 11:40:00,39.27,39.43,39.25,39.4,74300.0,39.27,39.43,39.25,39.4,74300.0
2011-03-15 11:50:00,39.4,39.49,39.34,39.45,41700.0,39.4,39.49,39.34,39.45,41700.0
2011-03-15 12:00:00,39.44,39.46,39.36,39.41,41100.0,39.44,39.46,39.36,39.41,41100.0
2011-03-15 12:10:00,39.42,39.55,39.37,39.41,73100.0,39.42,39.55,39.37,39.41,73100.0
2011-03-15 12:20:00,39.41,39.5,39.33,39.49,48800.0,39.41,39.5,39.33,39.49,48800.0
2011-03-15 12:30:00,39.5,39.5,39.3,39.31,54200.0,39.5,39.5,39.3,39.31,54200.0
2011-03-15 12:40:00,39.3,39.3,39.04,39.11,51800.0,39.3,39.3,39.04,39.11,51800.0
2011-03-15 12:50:00,39.12,39.2,39.11,39.19,40200.0,39.12,39.2,39.11,39.19,40200.0
2011-03-15 13:00:00,39.19,39.25,39.18,39.24,37100.0,39.19,39.25,39.18,39.24,37100.0
2011-03-15 13:10:00,39.24,39.29,39.18,39.21,30900.0,39.24,39.29,39.18,39.21,30900.0
2011-03-15 13:20:00,39.22,39.29,39.22,39.24,15100.0,39.22,39.29,39.22,39.24,15100.0
2011-03-15 13:30:00,39.23,39.29,39.23,39.28,14600.0,39.23,39.29,39.23,39.28,14600.0
2011-03-15 13:40:00,39.28,39.31,39.14,39.22,25200.0,39.28,39.31,39.14,39.22,25200.0
2011-03-15 13:50:00,39.22,39.29,39.21,39.29,22600.0,39.22,39.29,39.21,39.29,22600.0
2011-03-15 14:00:00,39.29,39.32,39.26,39.3,39400.0,39.29,39.32,39.26,39.3,39400.0
2011-03-15 14:10:00,39.3,39.42,39.18,39.18,63400.0,39.3,39.42,39.18,39.18,63400.0
2011-03-15 14:20:00,39.17,39.49,39.16,39.47,65900.0,39.17,39.49,39.16,39.47,65900.0
2011-03-15 14:30:00,39.49,39.5,39.28,39.29,104700.0,39.49,39.5,39.28,39.29,104700.0
2011-03-15 14:40:00,39.28,39.44,39.25,39.4,56800.0,39.28,39.44,39.25,39.4,56800.0
2011-03-15 14:50:00,39.39,39.41,39.32,39.33,47400.0,39.39,39.41,39.32,39.33,47400.0
2011-03-15 15:00:00,39.32,39.46,39.29,39.39,48800.0,39.32,39.46,39.29,39.39,48800.0
2011-03-15 15:10:00,39.4,39.43,39.27,39.33,72000.0,39.4,39.43,39.27,39.33,72000.0
2011-03-15 15:20:00,39.33,39.52,39.32,39.51,112200.0,39.33,39.52,39.32,39.51,112200.0
2011-03-15 15:30:00,39.51,39.52,39.4,39.46,152200.0,39.51,39.52,39.4,39.46,152200.0
2011-03-15 15:40:00,39.46,39.57,39.4,39.41,124400.0,39.46,39.57,39.4,39.41,124400.0
2011-03-15 15:50:00,39.41,39.43,39.26,39.26,242800.0,39.41,39.43,39.26,39.26,242800.0
2011-03-16 09:30:00,38.89,38.95,38.39,38.39,185900.0,38.89,38.95,38.39,38.39,185900.0
2011-03-16 09:40:00,38.38,38.98,38.23,38.93,99800.0,38.38,38.98,38.23,38.93,99800.0
2011-03-16 09:50:00,38.93,39.06,38.9,38.93,91000.0,38.93,39.06,38.9,38.93,91000.0
2011-03-16 10:00:00,38.94,39.14,38.94,39.01,73800.0,38.94,39.14,38.94,39.01,73800.0
2011-03-16 10:10:00,39.03,39.08,38.88,39.0,73200.0,39.03,39.08,38.88,39.0,73200.0
2011-03-16 10:20:00,39.0,39.11,38.9,39.02,58600.0,39.0,39.11,38.9,39.02,58600.0
2011-03-16 10:30:00,39.02,39.1,38.9,39.05,58100.0,39.02,39.1,38.9,39.05,58100.0
2011-03-16 10:40:00,39.05,39.35,39.03,39.34,72700.0,39.05,39.35,39.03,39.34,72700.0
2011-03-16 10:50:00,39.34,39.4,39.1,39.1,70900.0,39.34,39.4,39.1,39.1,70900.0
2011-03-16 11:00:00,39.1,39.11,38.49,38.89,210400.0,39.1,39.11,38.49,38.89,210400.0
2011-03-16 11:10:00,38.89,38.99,38.74,38.91,95700.0,38.89,38.99,38.74,38.91,95700.0
2011-03-16 11:20:00,38.9,38.91,38.67,38.75,46800.0,38.9,38.91,38.67,38.75,46800.0
2011-03-16 11:30:00,38.74,38.77,38.56,38.6,43600.0,38.74,38.77,38.56,38.6,43600.0
2011-03-16 11:40:00,38.6,38.69,38.52,38.63,48300.0,38.6,38.69,38.52,38.63,48300.0
2011-03-16 11:50:00,38.61,38.62,38.45,38.5,43700.0,38.61,38.62,38.45,38.5,43700.0
2011-03-16 12:00:00,38.5,38.52,38.37,38.41,42400.0,38.5,38.52,38.37,38.41,42400.0
2011-03-16 12:10:00,38.42,38.56,38.33,38.44,67200.0,38.42,38.56,38.33,38.44,67200.0
2011-03-16 12:20:00,38.43,38.84,38.41,38.81,85900.0,38.43,38.84,38.41,38.81,85900.0
2011-03-16 12:30:00,38.81,38.86,38.6,38.61,58300.0,38.81,38.86,38.6,38.61,58300.0
2011-03-16 12:40:00,38.59,38.79,38.58,38.7,30900.0,38.59,38.79,38.58,38.7,30900.0
2011-03-16 12:50:00,38.71,38.77,38.6,38.73,35600.0,38.71,38.77,38.6,38.73,35600.0
2011-03-16 13:00:00,38.74,38.83,38.64,38.65,26800.0,38.74,38.83,38.64,38.65,26800.0
2011-03-16 13:10:00,38.65,38.68,38.59,38.65,37900.0,38.65,38.68,38.59,38.65,37900.0
2011-03-16 13:20:00,38.65,38.7,38.53,38.58,63400.0,38.65,38.7,38.53,38.58,63400.0
2011-03-16 13:30:00,38.59,38.6,38.47,38.51,29700.0,38.59,38.6,38.47,38.51,29700.0
2011-03-16 13:40:00,38.5,38.58,38.45,38.58,32800.0,38.5,38.58,38.45,38.58,32800.0
2011-03-16 13:50:00,38.58,38.62,38.53,38.54,45600.0,38.58,38.62,38.53,38.54,45600.0
2011-03-16 14:00:00,38.53,38.54,38.33,38.45,59100.0,38.53,38.54,38.33,38.45,59100.0
2011-03-16 14:10:00,38.45,38.47,38.15,38.15,128200.0,38.45,38.47,38.15,38.15,128200.0
2011-03-16 14:20:00,38.15,38.32,38.14,38.2,197900.0,38.15,38.32,38.14,38.2,197900.0
2011-03-16 14:30:00,38.19,38.42,38.15,38.41,119800.0,38.19,38.42,38.15,38.41,119800.0
2011-03-16 14:40:00,38.42,38.65,38.42,38.58,121300.0,38.42,38.65,38.42,38.58,121300.0
2011-03-16 14:50:00,38.58,38.73,38.54,38.67,112300.0,38.58,38.73,38.54,38.67,112300.0
2011-03-16 15:00:00,38.66,38.77,38.61,38.73,94200.0,38.66,38.77,38.61,38.73,94200.0
2011-03-16 15:10:00,38.74,38.84,38.7,38.76,120100.0,38.74,38.84,38.7,38.76,120100.0
2011-03-16 15:20:00,38.76,38.81,38.54,38.64,195100.0,38.76,38.81,38.54,38.64,195100.0
2011-03-16 15:30:00,38.65,38.68,38.53,38.62,151900.0,38.65,38.68,38.53,38.62,151900.0
2011-03-16 15:40:00,38.61,38.73,38.56,38.63,190600.0,38.61,38.73,38.56,38.63,190600.0
2011-03-16 15:50:00,38.62,38.63,38.43,38.51,285600.0,38.62,38.63,38.43,38.51,285600.0
2011-03-17 09:30:00,39.06,39.2,38.79,38.83,69700.0,39.06,39.2,38.79,38.83,69700.0
2011-03-17 09:40:00,38.84,38.85,38.49,38.64,100400.0,38.84,38.85,38.49,38.64,100400.0
2011-03-17 09:50:00,38.63,38.7,38.36,38.4,78900.0,38.63,38.7,38.36,38.4,78900.0
2011-03-17 10:00:00,38.41,38.83,38.4,38.76,134500.0,38.41,38.83,38.4,38.76,134500.0
2011-03-17 10:10:00,38.74,39.07,38.74,39.04,131200.0,38.74,39.07,38.74,39.04,131200.0
2011-03-17 10:20:00,39.05,39.27,38.98,39.22,97600.0,39.05,39.27,38.98,39.22,97600.0
2011-03-17 10:30:00,39.23,39.42,39.23,39.34,66000.0,39.23,39.42,39.23,39.34,66000.0
2011-03-17 10:40:00,39.33,39.33,39.14,39.23,46500.0,39.33,39.33,39.14,39.23,46500.0
2011-03-17 10:50:00,39.22,39.33,39.15,39.16,51900.0,39.22,39.33,39.15,39.16,51900.0
2011-03-17 11:00:00,39.15,39.39,39.15,39.37,36600.0,39.15,39.39,39.15,39.37,36600.0
2011-03-17 11:10:00,39.39,39.39,39.15,39.15,67100.0,39.39,39.39,39.15,39.15,67100.0
2011-03-17 11:20:00,39.15,39.28,39.03,39.15,107600.0,39.15,39.28,39.03,39.15,107600.0
2011-03-17 11:30:00,39.15,39.39,39.09,39.38,73800.0,39.15,39.39,39.09,39.38,73800.0
2011-03-17 11:40:00,39.36,39.36,39.1,39.14,45500.0,39.36,39.36,39.1,39.14,45500.0
2011-03-17 11:50:00,39.11,39.2,39.02,39.02,51800.0,39.11,39.2,39.02,39.02,51800.0
2011-03-17 12:00:00,39.03,39.11,38.95,39.08,50300.0,39.03,39.11,38.95,39.08,50300.0
2011-03-17 12:10:00,39.09,39.12,38.97,39.0,39600.0,39.09,39.12,38.97,39.0,39600.0
2011-03-17 12:20:00,39.0,39.03,38.93,38.98,23400.0,39.0,39.03,38.93,38.98,23400.0
2011-03-17 12:30:00,38.96,39.03,38.95,38.97,25400.0,38.96,39.03,38.95,38.97,25400.0
2011-03-17 12:40:00,38.97,38.97,38.86,38.92,48600.0,38.97,38.97,38.86,38.92,48600.0
2011-03-17 12:50:00,38.92,38.95,38.87,38.91,42600.0,38.92,38.95,38.87,38.91,42600.0
2011-03-17 13:00:00,38.89,39.0,38.86,38.99,26000.0,38.89,39.0,38.86,38.99,26000.0
2011-03-17 13:10:00,39.0,39.1,38.95,38.96,14100.0,39.0,39.1,38.95,38.96,14100.0
2011-03-17 13:20:00,38.96,38.99,38.75,38.75,39400.0,38.96,38.99,38.75,38.75,39400.0
2011-03-17 13:30:00,38.74,38.77,38.71,38.74,75400.0,38.74,38.77,38.71,38.74,75400.0
2011-03-17 13:40:00,38.74,38.74,38.59,38.63,32900.0,38.74,38.74,38.59,38.63,32900.0
2011-03-17 13:50:00,38.62,38.62,38.47,38.58,42000.0,38.62,38.62,38.47,38.58,42000.0
2011-03-17 14:00:00,38.59,38.61,38.52,38.54,28600.0,38.59,38.61,38.52,38.54,28600.0
2011-03-17 14:10:00,38.53,38.57,38.47,38.53,46300.0,38.53,38.57,38.47,38.53,46300.0
2011-03-17 14:20:00,38.53,38.68,38.48,38.62,45200.0,38.53,38.68,38.48,38.62,45200.0
2011-03-17 14:30:00,38.62,38.75,38.61,38.67,30000.0,38.62,38.75,38.61,38.67,30000.0
2011-03-17 14:40:00,38.67,38.72,38.65,38.65,32700.0,38.67,38.72,38.65,38.65,32700.0
2011-03-17 14:50:00,38.65,38.71,38.65,38.66,40600.0,38.65,38.71,38.65,38.66,40600.0
2011-03-17 15:00:00,38.65,38.71,38.61,38.69,52100.0,38.65,38.71,38.61,38.69,52100.0
2011-03-17 15:10:00,38.69,38.7,38.6,38.63,59600.0,38.69,38.7,38.6,38.63,59600.0
2011-03-17 15:20:00,38.63,38.67,38.54,38.58,180600.0,38.63,38.67,38.54,38.58,180600.0
2011-03-17 15:30:00,38.58,38.68,38.57,38.65,112800.0,38.58,38.68,38.57,38.65,112800.0
2011-03-17 15:40:00,38.65,38.82,38.63,38.76,108400.0,38.65,38.82,38.63,38.76,108400.0
2011-03-17 15:50:00,38.75,38.75,38.51,38.57,157700.0,38.75,38.75,38.51,38.57,157700.0
2011-03-18 09:30:00,39.1,39.55,39.02,39.51,610900.0,39.1,39.55,39.02,39.51,610900.0
2011-03-18 09:40:00,39.53,39.79,39.28,39.39,159400.0,39.53,39.79,39.28,39.39,159400.0
2011-03-18 09:50:00,39.4,39.83,39.38,39.59,120000.0,39.4,39.83,39.38,39.59,120000.0
2011-03-18 10:00:00,39.6,39.63,39.28,39.32,99100.0,39.6,39.63,39.28,39.32,99100.0
2011-03-18 10:10:00,39.31,39.47,39.11,39.46,133300.0,39.31,39.47,39.11,39.46,133300.0
2011-03-18 10:20:00,39.47,39.62,39.46,39.48,88200.0,39.47,39.62,39.46,39.48,88200.0
2011-03-18 10:30:00,39.49,39.52,39.34,39.5,155700.0,39.49,39.52,39.34,39.5,155700.0
2011-03-18 10:40:00,39.5,39.64,39.49,39.63,66900.0,39.5,39.64,39.49,39.63,66900.0
2011-03-18 10:50:00,39.63,39.64,39.53,39.54,43100.0,39.63,39.64,39.53,39.54,43100.0
2011-03-18 11:00:00,39.56,39.63,39.54,39.59,50600.0,39.56,39.63,39.54,39.59,50600.0
2011-03-18 11:10:00,39.57,39.68,39.55,39.63,36400.0,39.57,39.68,39.55,39.63,36400.0
2011-03-18 11:20:00,39.63,39.63,39.34,39.36,54400.0,39.63,39.63,39.34,39.36,54400.0
2011-03-18 11:30:00,39.34,39.52,39.33,39.41,49000.0,39.34,39.52,39.33,39.41,49000.0
2011-03-18 11:40:00,39.41,39.42,39.13,39.24,51000.0,39.41,39.42,39.13,39.24,51000.0
2011-03-18 11:50:00,39.24,39.33,39.2,39.3,27100.0,39.24,39.33,39.2,39.3,27100.0
2011-03-18 12:00:00,39.3,39.34,39.3,39.31,19700.0,39.3,39.34,39.3,39.31,19700.0
2011-03-18 12:10:00,39.31,39.35,39.29,39.31,33200.0,39.31,39.35,39.29,39.31,33200.0
2011-03-18 12:20:00,39.32,39.56,39.29,39.52,43200.0,39.32,39.56,39.29,39.52,43200.0
2011-03-18 12:30:00,39.54,39.55,39.48,39.48,62800.0,39.54,39.55,39.48,39.48,62800.0
2011-03-18 12:40:00,39.48,39.48,39.33,39.47,39600.0,39.48,39.48,39.33,39.47,39600.0
2011-03-18 12:50:00,39.47,39.56,39.45,39.45,26200.0,39.47,39.56,39.45,39.45,26200.0
2011-03-18 13:00:00,39.46,39.57,39.44,39.54,32900.0,39.46,39.57,39.44,39.54,32900.0
2011-03-18 13:10:00,39.55,39.58,39.45,39.52,32700.0,39.55,39.58,39.45,39.52,32700.0
2011-03-18 13:20:00,39.51,39.55,39.45,39.55,16500.0,39.51,39.55,39.45,39.55,16500.0
2011-03-18 13:30:00,39.56,39.58,39.46,39.57,36800.0,39.56,39.58,39.46,39.57,36800.0
2011-03-18 13:40:00,39.57,39.61,39.51,39.54,18600.0,39.57,39.61,39.51,39.54,18600.0
2011-03-18 13:50:00,39.55,39.61,39.48,39.49,21500.0,39.55,39.61,39.48,39.49,21500.0
2011-03-18 14:00:00,39.49,39.51,39.41,39.44,30200.0,39.49,39.51,39.41,39.44,30200.0
2011-03-18 14:10:00,39.44,39.47,39.27,39.33,51600.0,39.44,39.47,39.27,39.33,51600.0
2011-03-18 14:20:00,39.33,39.41,39.32,39.35,23100.0,39.33,39.41,39.32,39.35,23100.0
2011-03-18 14:30:00,39.35,39.45,39.28,39.44,41500.0,39.35,39.45,39.28,39.44,41500.0
2011-03-18 14:40:00,39.44,39.48,39.42,39.43,32600.0,39.44,39.48,39.42,39.43,32600.0
2011-03-18 14:50:00,39.43,39.49,39.29,39.31,65900.0,39.43,39.49,39.29,39.31,65900.0
2011-03-18 15:00:00,39.31,39.36,39.2,39.24,68300.0,39.31,39.36,39.2,39.24,68300.0
2011-03-18 15:10:00,39.25,39.29,39.18,39.25,41000.0,39.25,39.29,39.18,39.25,41000.0
2011-03-18 15:20:00,39.25,39.27,39.2,39.22,53100.0,39.25,39.27,39.2,39.22,53100.0
2011-03-18 15:30:00,39.23,39.37,39.22,39.37,68200.0,39.23,39.37,39.22,39.37,68200.0
2011-03-18 15:40:00,39.36,39.36,39.24,39.25,80300.0,39.36,39.36,39.24,39.25,80300.0
2011-03-18 15:50:00,39.27,39.44,39.26,39.38,218700.0,39.27,39.44,39.26,39.38,218700.0
2011-03-21 09:30:00,40.12,41.3,40.11,41.24,296800.0,40.12,41.3,40.11,41.24,296800.0
2011-03-21 09:40:00,41.23,41.45,40.89,41.33,209700.0,41.23,41.45,40.89,41.33,209700.0
2011-03-21 09:50:00,41.36,41.39,40.92,41.02,147200.0,41.36,41.39,40.92,41.02,147200.0
2011-03-21 10:00:00,41.02,41.21,40.96,41.07,105300.0,41.02,41.21,40.96,41.07,105300.0
2011-03-21 10:10:00,41.05,41.18,40.89,40.96,110000.0,41.05,41.18,40.89,40.96,110000.0
2011-03-21 10:20:00,40.96,40.97,40.73,40.85,117000.0,40.96,40.97,40.73,40.85,117000.0
2011-03-21 10:30:00,40.86,41.12,40.81,41.1,89800.0,40.86,41.12,40.81,41.1,89800.0
2011-03-21 10:40:00,41.11,41.13,40.98,41.01,83200.0,41.11,41.13,40.98,41.01,83200.0
2011-03-21 10:50:00,41.02,41.06,40.89,40.96,52000.0,41.02,41.06,40.89,40.96,52000.0
2011-03-21 11:00:00,40.95,41.05,40.94,41.01,60900.0,40.95,41.05,40.94,41.01,60900.0
2011-03-21 11:10:00,41.0,41.02,40.94,40.97,38100.0,41.0,41.02,40.94,40.97,38100.0
2011-03-21 11:20:00,40.97,40.97,40.84,40.86,28300.0,40.97,40.97,40.84,40.86,28300.0
2011-03-21 11:30:00,40.85,40.89,40.82,40.84,25500.0,40.85,40.89,40.82,40.84,25500.0
2011-03-21 11:40:00,40.83,40.92,40.83,40.92,23800.0,40.83,40.92,40.83,40.92,23800.0
2011-03-21 11:50:00,40.91,40.92,40.8,40.81,27500.0,40.91,40.92,40.8,40.81,27500.0
2011-03-21 12:00:00,40.81,40.84,40.8,40.81,23200.0,40.81,40.84,40.8,40.81,23200.0
2011-03-21 12:10:00,40.81,40.81,40.72,40.78,26100.0,40.81,40.81,40.72,40.78,26100.0
2011-03-21 12:20:00,40.79,40.8,40.76,40.8,22100.0,40.79,40.8,40.76,40.8,22100.0
2011-03-21 12:30:00,40.8,40.82,40.67,40.69,43600.0,40.8,40.82,40.67,40.69,43600.0
2011-03-21 12:40:00,40.68,40.7,40.57,40.62,41800.0,40.68,40.7,40.57,40.62,41800.0
2011-03-21 12:50:00,40.61,40.61,40.56,40.57,18400.0,40.61,40.61,40.56,40.57,18400.0
2011-03-21 13:00:00,40.59,40.6,40.51,40.51,25800.0,40.59,40.6,40.51,40.51,25800.0
2011-03-21 13:10:00,40.52,40.57,40.49,40.55,42500.0,40.52,40.57,40.49,40.55,42500.0
2011-03-21 13:20:00,40.55,40.6,40.47,40.48,40600.0,40.55,40.6,40.47,40.48,40600.0
2011-03-21 13:30:00,40.47,40.64,40.47,40.63,31800.0,40.47,40.64,40.47,40.63,31800.0
2011-03-21 13:40:00,40.63,40.69,40.56,40.62,25200.0,40.63,40.69,40.56,40.62,25200.0
2011-03-21 13:50:00,40.62,40.79,40.61,40.79,28300.0,40.62,40.79,40.61,40.79,28300.0
2011-03-21 14:00:00,40.78,40.82,40.71,40.79,48700.0,40.78,40.82,40.71,40.79,48700.0
2011-03-21 14:10:00,40.78,40.91,40.78,40.9,41300.0,40.78,40.91,40.78,40.9,41300.0
2011-03-21 14:20:00,40.9,40.92,40.83,40.88,45500.0,40.9,40.92,40.83,40.88,45500.0
2011-03-21 14:30:00,40.88,41.0,40.88,40.97,53400.0,40.88,41.0,40.88,40.97,53400.0
2011-03-21 14:40:00,40.97,40.99,40.85,40.85,52800.0,40.97,40.99,40.85,40.85,52800.0
2011-03-21 14:50:00,40.87,40.91,40.84,40.87,61700.0,40.87,40.91,40.84,40.87,61700.0
2011-03-21 15:00:00,40.87,40.91,40.85,40.9,49100.0,40.87,40.91,40.85,40.9,49100.0
2011-03-21 15:10:00,40.91,40.92,40.84,40.84,99600.0,40.91,40.92,40.84,40.84,99600.0
2011-03-21 15:20:00,40.83,40.83,40.76,40.77,58800.0,40.83,40.83,40.76,40.77,58800.0
2011-03-21 15:30:00,40.77,40.86,40.77,40.84,82700.0,40.77,40.86,40.77,40.84,82700.0
2011-03-21 15:40:00,40.85,40.97,40.83,40.95,112600.0,40.85,40.97,40.83,40.95,112600.0
2011-03-21 15:50:00,40.95,41.01,40.93,40.96,223200.0,40.95,41.01,40.93,40.96,223200.0
2011-03-22 09:30:00,41.12,41.23,40.93,41.12,80400.0,41.12,41.23,40.93,41.12,80400.0
2011-03-22 09:40:00,41.12,41.24,41.0,41.09,93000.0,41.12,41.24,41.0,41.09,93000.0
2011-03-22 09:50:00,41.09,41.2,41.07,41.07,50100.0,41.09,41.2,41.07,41.07,50100.0
2011-03-22 10:00:00,41.08,41.24,41.07,41.18,57400.0,41.08,41.24,41.07,41.18,57400.0
2011-03-22 10:10:00,41.17,41.24,41.13,41.19,85300.0,41.17,41.24,41.13,41.19,85300.0
2011-03-22 10:20:00,41.18,41.3,41.18,41.29,65200.0,41.18,41.3,41.18,41.29,65200.0
2011-03-22 10:30:00,41.29,41.37,41.27,41.31,92200.0,41.29,41.37,41.27,41.31,92200.0
2011-03-22 10:40:00,41.31,41.37,41.26,41.28,72200.0,41.31,41.37,41.26,41.28,72200.0
2011-03-22 10:50:00,41.26,41.29,41.11,41.11,64400.0,41.26,41.29,41.11,41.11,64400.0
2011-03-22 11:00:00,41.11,41.25,41.08,41.21,66000.0,41.11,41.25,41.08,41.21,66000.0
2011-03-22 11:10:00,41.2,41.22,41.16,41.19,49900.0,41.2,41.22,41.16,41.19,49900.0
2011-03-22 11:20:00,41.19,41.28,41.16,41.26,55700.0,41.19,41.28,41.16,41.26,55700.0
2011-03-22 11:30:00,41.26,41.27,41.21,41.26,34200.0,41.26,41.27,41.21,41.26,34200.0
2011-03-22 11:40:00,41.26,41.29,41.2,41.24,38800.0,41.26,41.29,41.2,41.24,38800.0
2011-03-22 11:50:00,41.23,41.35,41.23,41.33,37700.0,41.23,41.35,41.23,41.33,37700.0
2011-03-22 12:00:00,41.33,41.4,41.32,41.39,47800.0,41.33,41.4,41.32,41.39,47800.0
2011-03-22 12:10:00,41.39,41.57,41.39,41.5,90100.0,41.39,41.57,41.39,41.5,90100.0
2011-03-22 12:20:00,41.48,41.66,41.47,41.6,74400.0,41.48,41.66,41.47,41.6,74400.0
2011-03-22 12:30:00,41.58,41.6,41.52,41.59,57700.0,41.58,41.6,41.52,41.59,57700.0
2011-03-22 12:40:00,41.59,41.6,41.53,41.54,36100.0,41.59,41.6,41.53,41.54,36100.0
2011-03-22 12:50:00,41.53,41.53,41.4,41.4,28700.0,41.53,41.53,41.4,41.4,28700.0
2011-03-22 13:00:00,41.41,41.42,41.25,41.26,40000.0,41.41,41.42,41.25,41.26,40000.0
2011-03-22 13:10:00,41.27,41.34,41.27,41.3,43800.0,41.27,41.34,41.27,41.3,43800.0
2011-03-22 13:20:00,41.28,41.35,41.27,41.31,69400.0,41.28,41.35,41.27,41.31,69400.0
2011-03-22 13:30:00,41.3,41.38,41.26,41.37,79200.0,41.3,41.38,41.26,41.37,79200.0
2011-03-22 13:40:00,41.37,41.39,41.31,41.33,39700.0,41.37,41.39,41.31,41.33,39700.0
2011-03-22 13:50:00,41.34,41.4,41.31,41.31,34600.0,41.34,41.4,41.31,41.31,34600.0
2011-03-22 14:00:00,41.32,41.33,41.25,41.25,32600.0,41.32,41.33,41.25,41.25,32600.0
2011-03-22 14:10:00,41.25,41.32,41.24,41.29,158600.0,41.25,41.32,41.24,41.29,158600.0
2011-03-22 14:20:00,41.29,41.41,41.26,41.32,75900.0,41.29,41.41,41.26,41.32,75900.0
2011-03-22 14:30:00,41.31,41.36,41.26,41.29,38600.0,41.31,41.36,41.26,41.29,38600.0
2011-03-22 14:40:00,41.29,41.31,41.25,41.28,40700.0,41.29,41.31,41.25,41.28,40700.0
2011-03-22 14:50:00,41.27,41.34,41.26,41.31,56800.0,41.27,41.34,41.26,41.31,56800.0
2011-03-22 15:00:00,41.31,41.31,41.27,41.3,47800.0,41.31,41.31,41.27,41.3,47800.0
2011-03-22 15:10:00,41.29,41.34,41.28,41.3,42900.0,41.29,41.34,41.28,41.3,42900.0
2011-03-22 15:20:00,41.29,41.32,41.28,41.3,56100.0,41.29,41.32,41.28,41.3,56100.0
2011-03-22 15:30:00,41.3,41.45,41.3,41.44,161500.0,41.3,41.45,41.3,41.44,161500.0
2011-03-22 15:40:00,41.43,41.51,41.43,41.44,144000.0,41.43,41.51,41.43,41.44,144000.0
2011-03-22 15:50:00,41.43,41.56,41.42,41.5,288800.0,41.43,41.56,41.42,41.5,288800.0
2011-03-23 09:30:00,41.48,41.48,41.04,41.11,129000.0,41.48,41.48,41.04,41.11,129000.0
2011-03-23 09:40:00,41.09,41.28,41.03,41.22,109900.0,41.09,41.28,41.03,41.22,109900.0
2011-03-23 09:50:00,41.24,41.66,41.23,41.4,157000.0,41.24,41.66,41.23,41.4,157000.0
2011-03-23 10:00:00,41.39,41.4,41.12,41.19,165100.0,41.39,41.4,41.12,41.19,165100.0
2011-03-23 10:10:00,41.18,41.19,40.89,40.97,200300.0,41.18,41.19,40.89,40.97,200300.0
2011-03-23 10:20:00,40.96,41.09,40.95,41.01,37300.0,40.96,41.09,40.95,41.01,37300.0
2011-03-23 10:30:00,41.06,41.15,40.82,40.83,47500.0,41.06,41.15,40.82,40.83,47500.0
2011-03-23 10:40:00,40.85,40.88,40.58,40.68,38300.0,40.85,40.88,40.58,40.68,38300.0
2011-03-23 10:50:00,40.69,40.84,40.69,40.84,47000.0,40.69,40.84,40.69,40.84,47000.0
2011-03-23 11:00:00,40.84,40.86,40.76,40.82,53400.0,40.84,40.86,40.76,40.82,53400.0
2011-03-23 11:10:00,40.84,41.04,40.81,40.89,48600.0,40.84,41.04,40.81,40.89,48600.0
2011-03-23 11:20:00,40.88,40.97,40.84,40.87,49300.0,40.88,40.97,40.84,40.87,49300.0
2011-03-23 11:30:00,40.87,41.04,40.86,40.99,60900.0,40.87,41.04,40.86,40.99,60900.0
2011-03-23 11:40:00,40.99,41.13,40.97,41.04,25700.0,40.99,41.13,40.97,41.04,25700.0
2011-03-23 11:50:00,41.04,41.07,40.96,41.03,30100.0,41.04,41.07,40.96,41.03,30100.0
2011-03-23 12:00:00,41.03,41.09,41.01,41.02,33000.0,41.03,41.09,41.01,41.02,33000.0
2011-03-23 12:10:00,41.03,41.08,41.0,41.07,44600.0,41.03,41.08,41.0,41.07,44600.0
2011-03-23 12:20:00,41.06,41.36,41.06,41.35,40300.0,41.06,41.36,41.06,41.35,40300.0
2011-03-23 12:30:00,41.36,41.42,41.25,41.25,42000.0,41.36,41.42,41.25,41.25,42000.0
2011-03-23 12:40:00,41.26,41.31,41.24,41.27,22900.0,41.26,41.31,41.24,41.27,22900.0
2011-03-23 12:50:00,41.28,41.32,41.27,41.28,30800.0,41.28,41.32,41.27,41.28,30800.0
2011-03-23 13:00:00,41.29,41.3,41.14,41.15,27100.0,41.29,41.3,41.14,41.15,27100.0
2011-03-23 13:10:00,41.14,41.27,41.12,41.24,40300.0,41.14,41.27,41.12,41.24,40300.0
2011-03-23 13:20:00,41.24,41.3,41.21,41.3,36900.0,41.24,41.3,41.21,41.3,36900.0
2011-03-23 13:30:00,41.3,41.38,41.3,41.35,29300.0,41.3,41.38,41.3,41.35,29300.0
2011-03-23 13:40:00,41.34,41.43,41.32,41.42,30500.0,41.34,41.43,41.32,41.42,30500.0
2011-03-23 13:50:00,41.43,41.48,41.37,41.47,50300.0,41.43,41.48,41.37,41.47,50300.0
2011-03-23 14:00:00,41.46,41.5,41.42,41.49,56900.0,41.46,41.5,41.42,41.49,56900.0
2011-03-23 14:10:00,41.49,41.54,41.47,41.52,39900.0,41.49,41.54,41.47,41.52,39900.0
2011-03-23 14:20:00,41.51,41.56,41.5,41.56,30500.0,41.51,41.56,41.5,41.56,30500.0
2011-03-23 14:30:00,41.56,41.56,41.51,41.56,70000.0,41.56,41.56,41.51,41.56,70000.0
2011-03-23 14:40:00,41.55,41.64,41.54,41.63,67300.0,41.55,41.64,41.54,41.63,67300.0
2011-03-23 14:50:00,41.64,41.85,41.64,41.82,84200.0,41.64,41.85,41.64,41.82,84200.0
2011-03-23 15:00:00,41.82,41.82,41.73,41.74,66400.0,41.82,41.82,41.73,41.74,66400.0
2011-03-23 15:10:00,41.74,41.84,41.73,41.8,51000.0,41.74,41.84,41.73,41.8,51000.0
2011-03-23 15:20:00,41.8,41.87,41.79,41.85,41300.0,41.8,41.87,41.79,41.85,41300.0
2011-03-23 15:30:00,41.85,41.85,41.72,41.76,59400.0,41.85,41.85,41.72,41.76,59400.0
2011-03-23 15:40:00,41.77,41.8,41.65,41.67,97300.0,41.77,41.8,41.65,41.67,97300.0
2011-03-23 15:50:00,41.68,41.76,41.6,41.61,139600.0,41.68,41.76,41.6,41.61,139600.0
2011-03-24 09:30:00,42.03,42.17,41.98,42.12,85400.0,42.03,42.17,41.98,42.12,85400.0
2011-03-24 09:40:00,42.11,42.29,42.06,42.07,77500.0,42.11,42.29,42.06,42.07,77500.0
2011-03-24 09:50:00,42.08,42.4,42.0,42.38,170100.0,42.08,42.4,42.0,42.38,170100.0
2011-03-24 10:00:00,42.38,42.86,42.37,42.64,226500.0,42.38,42.86,42.37,42.64,226500.0
2011-03-24 10:10:00,42.62,42.77,42.54,42.74,75700.0,42.62,42.77,42.54,42.74,75700.0
2011-03-24 10:20:00,42.76,42.84,42.72,42.76,80400.0,42.76,42.84,42.72,42.76,80400.0
2011-03-24 10:30:00,42.76,42.92,42.74,42.83,56600.0,42.76,42.92,42.74,42.83,56600.0
2011-03-24 10:40:00,42.84,42.87,42.79,42.79,24400.0,42.84,42.87,42.79,42.79,24400.0
2011-03-24 10:50:00,42.83,43.1,42.82,43.07,104900.0,42.83,43.1,42.82,43.07,104900.0
2011-03-24 11:00:00,43.07,43.3,43.05,43.2,106100.0,43.07,43.3,43.05,43.2,106100.0
2011-03-24 11:10:00,43.22,43.35,43.15,43.34,60600.0,43.22,43.35,43.15,43.34,60600.0
2011-03-24 11:20:00,43.33,43.41,43.32,43.38,82900.0,43.33,43.41,43.32,43.38,82900.0
2011-03-24 11:30:00,43.39,43.45,43.36,43.4,50200.0,43.39,43.45,43.36,43.4,50200.0
2011-03-24 11:40:00,43.4,43.41,43.2,43.21,42700.0,43.4,43.41,43.2,43.21,42700.0
2011-03-24 11:50:00,43.22,43.39,43.17,43.38,44700.0,43.22,43.39,43.17,43.38,44700.0
2011-03-24 12:00:00,43.38,43.55,43.37,43.55,66900.0,43.38,43.55,43.37,43.55,66900.0
2011-03-24 12:10:00,43.54,43.66,43.5,43.62,75200.0,43.54,43.66,43.5,43.62,75200.0
2011-03-24 12:20:00,43.61,43.79,43.54,43.77,84600.0,43.61,43.79,43.54,43.77,84600.0
2011-03-24 12:30:00,43.77,43.78,43.65,43.7,89700.0,43.77,43.78,43.65,43.7,89700.0
2011-03-24 12:40:00,43.69,43.7,43.61,43.62,32700.0,43.69,43.7,43.61,43.62,32700.0
2011-03-24 12:50:00,43.63,43.67,43.56,43.66,68200.0,43.63,43.67,43.56,43.66,68200.0
2011-03-24 13:00:00,43.66,43.69,43.64,43.66,45100.0,43.66,43.69,43.64,43.66,45100.0
2011-03-24 13:10:00,43.66,43.71,43.62,43.71,53500.0,43.66,43.71,43.62,43.71,53500.0
2011-03-24 13:20:00,43.7,43.73,43.67,43.7,44100.0,43.7,43.73,43.67,43.7,44100.0
2011-03-24 13:30:00,43.7,43.72,43.67,43.71,63900.0,43.7,43.72,43.67,43.71,63900.0
2011-03-24 13:40:00,43.72,43.72,43.5,43.52,46900.0,43.72,43.72,43.5,43.52,46900.0
2011-03-24 13:50:00,43.53,43.6,43.47,43.57,75800.0,43.53,43.6,43.47,43.57,75800.0
2011-03-24 14:00:00,43.57,43.61,43.52,43.6,46600.0,43.57,43.61,43.52,43.6,46600.0
2011-03-24 14:10:00,43.59,43.63,43.57,43.59,51500.0,43.59,43.63,43.57,43.59,51500.0
2011-03-24 14:20:00,43.59,43.61,43.53,43.54,95900.0,43.59,43.61,43.53,43.54,95900.0
2011-03-24 14:30:00,43.53,43.65,43.53,43.63,63600.0,43.53,43.65,43.53,43.63,63600.0
2011-03-24 14:40:00,43.63,43.66,43.61,43.66,58400.0,43.63,43.66,43.61,43.66,58400.0
2011-03-24 14:50:00,43.66,43.79,43.66,43.79,114900.0,43.66,43.79,43.66,43.79,114900.0
2011-03-24 15:00:00,43.8,43.93,43.77,43.86,165600.0,43.8,43.93,43.77,43.86,165600.0
2011-03-24 15:10:00,43.87,43.97,43.84,43.94,109700.0,43.87,43.97,43.84,43.94,109700.0
2011-03-24 15:20:00,43.94,43.98,43.88,43.96,102900.0,43.94,43.98,43.88,43.96,102900.0
2011-03-24 15:30:00,43.96,44.0,43.92,43.94,137400.0,43.96,44.0,43.92,43.94,137400.0
2011-03-24 15:40:00,43.95,44.0,43.88,43.9,211000.0,43.95,44.0,43.88,43.9,211000.0
2011-03-24 15:50:00,43.9,43.9,43.78,43.82,300000.0,43.9,43.9,43.78,43.82,300000.0
2011-03-25 09:30:00,43.67,44.0,43.61,43.65,184300.0,43.67,44.0,43.61,43.65,184300.0
2011-03-25 09:40:00,43.64,43.66,43.43,43.58,70300.0,43.64,43.66,43.43,43.58,70300.0
2011-03-25 09:50:00,43.58,43.67,43.43,43.57,56600.0,43.58,43.67,43.43,43.57,56600.0
2011-03-25 10:00:00,43.57,43.61,43.37,43.48,125200.0,43.57,43.61,43.37,43.48,125200.0
2011-03-25 10:10:00,43.48,43.48,43.11,43.13,49400.0,43.48,43.48,43.11,43.13,49400.0
2011-03-25 10:20:00,43.13,43.33,43.12,43.33,32000.0,43.13,43.33,43.12,43.33,32000.0
2011-03-25 10:30:00,43.33,43.54,43.33,43.44,48600.0,43.33,43.54,43.33,43.44,48600.0
2011-03-25 10:40:00,43.46,43.65,43.46,43.59,51800.0,43.46,43.65,43.46,43.59,51800.0
2011-03-25 10:50:00,43.6,43.71,43.56,43.7,39800.0,43.6,43.71,43.56,43.7,39800.0
2011-03-25 11:00:00,43.7,43.75,43.53,43.58,60300.0,43.7,43.75,43.53,43.58,60300.0
2011-03-25 11:10:00,43.6,43.77,43.55,43.75,52200.0,43.6,43.77,43.55,43.75,52200.0
2011-03-25 11:20:00,43.76,43.76,43.59,43.62,25100.0,43.76,43.76,43.59,43.62,25100.0
2011-03-25 11:30:00,43.62,43.76,43.6,43.71,30400.0,43.62,43.76,43.6,43.71,30400.0
2011-03-25 11:40:00,43.68,43.74,43.61,43.64,50500.0,43.68,43.74,43.61,43.64,50500.0
2011-03-25 11:50:00,43.63,43.7,43.59,43.6,48400.0,43.63,43.7,43.59,43.6,48400.0
2011-03-25 12:00:00,43.6,43.65,43.59,43.59,39700.0,43.6,43.65,43.59,43.59,39700.0
2011-03-25 12:10:00,43.6,43.73,43.59,43.72,26400.0,43.6,43.73,43.59,43.72,26400.0
2011-03-25 12:20:00,43.71,43.75,43.68,43.72,24100.0,43.71,43.75,43.68,43.72,24100.0
2011-03-25 12:30:00,43.73,43.75,43.61,43.74,38100.0,43.73,43.75,43.61,43.74,38100.0
2011-03-25 12:40:00,43.74,43.83,43.73,43.76,24900.0,43.74,43.83,43.73,43.76,24900.0
2011-03-25 12:50:00,43.74,43.75,43.65,43.68,27300.0,43.74,43.75,43.65,43.68,27300.0
2011-03-25 13:00:00,43.67,43.8,43.67,43.8,30100.0,43.67,43.8,43.67,43.8,30100.0
2011-03-25 13:10:00,43.79,43.79,43.64,43.72,36200.0,43.79,43.79,43.64,43.72,36200.0
2011-03-25 13:20:00,43.72,43.81,43.7,43.81,22000.0,43.72,43.81,43.7,43.81,22000.0
2011-03-25 13:30:00,43.78,43.87,43.76,43.87,22400.0,43.78,43.87,43.76,43.87,22400.0
2011-03-25 13:40:00,43.85,43.93,43.85,43.9,23500.0,43.85,43.93,43.85,43.9,23500.0
2011-03-25 13:50:00,43.9,43.98,43.76,43.8,31700.0,43.9,43.98,43.76,43.8,31700.0
2011-03-25 14:00:00,43.8,43.84,43.73,43.75,23600.0,43.8,43.84,43.73,43.75,23600.0
2011-03-25 14:10:00,43.73,43.77,43.68,43.7,27600.0,43.73,43.77,43.68,43.7,27600.0
2011-03-25 14:20:00,43.71,43.73,43.59,43.64,34600.0,43.71,43.73,43.59,43.64,34600.0
2011-03-25 14:30:00,43.65,43.68,43.59,43.66,35000.0,43.65,43.68,43.59,43.66,35000.0
2011-03-25 14:40:00,43.66,43.72,43.59,43.68,27400.0,43.66,43.72,43.59,43.68,27400.0
2011-03-25 14:50:00,43.68,43.73,43.62,43.66,40700.0,43.68,43.73,43.62,43.66,40700.0
2011-03-25 15:00:00,43.65,43.66,43.59,43.6,39000.0,43.65,43.66,43.59,43.6,39000.0
2011-03-25 15:10:00,43.6,43.69,43.55,43.65,60900.0,43.6,43.69,43.55,43.65,60900.0
2011-03-25 15:20:00,43.64,43.65,43.43,43.44,147000.0,43.64,43.65,43.43,43.44,147000.0
2011-03-25 15:30:00,43.45,43.46,43.33,43.37,115000.0,43.45,43.46,43.33,43.37,115000.0
2011-03-25 15:40:00,43.38,43.38,43.24,43.25,160700.0,43.38,43.38,43.24,43.25,160700.0
2011-03-25 15:50:00,43.25,43.29,43.23,43.27,132400.0,43.25,43.29,43.23,43.27,132400.0
2011-03-28 09:30:00,43.02,43.13,42.8,42.97,221400.0,43.02,43.13,42.8,42.97,221400.0
2011-03-28 09:40:00,42.96,43.16,42.86,43.13,120100.0,42.96,43.16,42.86,43.13,120100.0
2011-03-28 09:50:00,43.11,43.49,43.1,43.42,96300.0,43.11,43.49,43.1,43.42,96300.0
2011-03-28 10:00:00,43.43,43.52,43.26,43.3,99100.0,43.43,43.52,43.26,43.3,99100.0
2011-03-28 10:10:00,43.31,43.38,43.19,43.38,67900.0,43.31,43.38,43.19,43.38,67900.0
2011-03-28 10:20:00,43.41,43.43,43.29,43.31,18600.0,43.41,43.43,43.29,43.31,18600.0
2011-03-28 10:30:00,43.29,43.56,43.27,43.47,38500.0,43.29,43.56,43.27,43.47,38500.0
2011-03-28 10:40:00,43.48,43.53,43.36,43.36,33900.0,43.48,43.53,43.36,43.36,33900.0
2011-03-28 10:50:00,43.37,43.41,43.18,43.32,35100.0,43.37,43.41,43.18,43.32,35100.0
2011-03-28 11:00:00,43.31,43.31,43.13,43.23,25500.0,43.31,43.31,43.13,43.23,25500.0
2011-03-28 11:10:00,43.25,43.25,43.17,43.18,26100.0,43.25,43.25,43.17,43.18,26100.0
2011-03-28 11:20:00,43.18,43.21,43.12,43.16,33200.0,43.18,43.21,43.12,43.16,33200.0
2011-03-28 11:30:00,43.16,43.17,42.98,43.03,39200.0,43.16,43.17,42.98,43.03,39200.0
2011-03-28 11:40:00,43.02,43.03,42.9,43.0,26900.0,43.02,43.03,42.9,43.0,26900.0
2011-03-28 11:50:00,43.01,43.14,43.01,43.14,13600.0,43.01,43.14,43.01,43.14,13600.0
2011-03-28 12:00:00,43.12,43.2,43.1,43.11,12500.0,43.12,43.2,43.1,43.11,12500.0
2011-03-28 12:10:00,43.11,43.11,43.03,43.04,14800.0,43.11,43.11,43.03,43.04,14800.0
2011-03-28 12:20:00,43.05,43.11,42.99,43.04,25000.0,43.05,43.11,42.99,43.04,25000.0
2011-03-28 12:30:00,43.03,43.1,43.02,43.08,15400.0,43.03,43.1,43.02,43.08,15400.0
2011-03-28 12:40:00,43.09,43.15,43.08,43.15,14600.0,43.09,43.15,43.08,43.15,14600.0
2011-03-28 12:50:00,43.14,43.16,43.05,43.09,17700.0,43.14,43.16,43.05,43.09,17700.0
2011-03-28 13:00:00,43.09,43.18,43.09,43.17,11000.0,43.09,43.18,43.09,43.17,11000.0
2011-03-28 13:10:00,43.17,43.24,43.17,43.19,19400.0,43.17,43.24,43.17,43.19,19400.0
2011-03-28 13:20:00,43.19,43.2,43.17,43.18,8500.0,43.19,43.2,43.17,43.18,8500.0
2011-03-28 13:30:00,43.18,43.25,43.17,43.24,11500.0,43.18,43.25,43.17,43.24,11500.0
2011-03-28 13:40:00,43.24,43.26,43.19,43.19,15800.0,43.24,43.26,43.19,43.19,15800.0
2011-03-28 13:50:00,43.19,43.19,43.11,43.12,15600.0,43.19,43.19,43.11,43.12,15600.0
2011-03-28 14:00:00,43.12,43.13,43.08,43.11,12200.0,43.12,43.13,43.08,43.11,12200.0
2011-03-28 14:10:00,43.12,43.15,43.07,43.12,13600.0,43.12,43.15,43.07,43.12,13600.0
2011-03-28 14:20:00,43.13,43.19,43.13,43.16,20500.0,43.13,43.19,43.13,43.16,20500.0
2011-03-28 14:30:00,43.16,43.25,43.16,43.22,28100.0,43.16,43.25,43.16,43.22,28100.0
2011-03-28 14:40:00,43.21,43.26,43.16,43.18,26100.0,43.21,43.26,43.16,43.18,26100.0
2011-03-28 14:50:00,43.17,43.17,43.08,43.11,18700.0,43.17,43.17,43.08,43.11,18700.0
2011-03-28 15:00:00,43.11,43.2,43.1,43.16,23300.0,43.11,43.2,43.1,43.16,23300.0
2011-03-28 15:10:00,43.17,43.18,43.12,43.12,19000.0,43.17,43.18,43.12,43.12,19000.0
2011-03-28 15:20:00,43.12,43.19,43.09,43.09,29400.0,43.12,43.19,43.09,43.09,29400.0
2011-03-28 15:30:00,43.09,43.16,43.09,43.12,33300.0,43.09,43.16,43.09,43.12,33300.0
2011-03-28 15:40:00,43.11,43.13,42.94,42.99,72400.0,43.11,43.13,42.94,42.99,72400.0
2011-03-28 15:50:00,42.99,43.05,42.93,42.96,75700.0,42.99,43.05,42.93,42.96,75700.0
2011-03-29 09:30:00,42.85,42.97,42.59,42.62,80700.0,42.85,42.97,42.59,42.62,80700.0
2011-03-29 09:40:00,42.6,42.83,42.53,42.82,58500.0,42.6,42.83,42.53,42.82,58500.0
2011-03-29 09:50:00,42.84,43.07,42.84,42.95,51100.0,42.84,43.07,42.84,42.95,51100.0
2011-03-29 10:00:00,42.95,43.45,42.9,43.45,46800.0,42.95,43.45,42.9,43.45,46800.0
2011-03-29 10:10:00,43.46,43.53,43.34,43.48,75400.0,43.46,43.53,43.34,43.48,75400.0
2011-03-29 10:20:00,43.52,43.6,43.48,43.55,42600.0,43.52,43.6,43.48,43.55,42600.0
2011-03-29 10:30:00,43.54,43.59,43.19,43.2,36400.0,43.54,43.59,43.19,43.2,36400.0
2011-03-29 10:40:00,43.19,43.35,43.11,43.25,31000.0,43.19,43.35,43.11,43.25,31000.0
2011-03-29 10:50:00,43.24,43.3,43.16,43.26,17100.0,43.24,43.3,43.16,43.26,17100.0
2011-03-29 11:00:00,43.27,43.6,43.26,43.59,32800.0,43.27,43.6,43.26,43.59,32800.0
2011-03-29 11:10:00,43.6,43.63,43.49,43.52,26700.0,43.6,43.63,43.49,43.52,26700.0
2011-03-29 11:20:00,43.51,43.66,43.5,43.57,26400.0,43.51,43.66,43.5,43.57,26400.0
2011-03-29 11:30:00,43.56,43.66,43.52,43.56,39100.0,43.56,43.66,43.52,43.56,39100.0
2011-03-29 11:40:00,43.56,43.64,43.56,43.58,26000.0,43.56,43.64,43.56,43.58,26000.0
2011-03-29 11:50:00,43.59,43.65,43.59,43.65,22200.0,43.59,43.65,43.59,43.65,22200.0
2011-03-29 12:00:00,43.64,43.69,43.58,43.63,39000.0,43.64,43.69,43.58,43.63,39000.0
2011-03-29 12:10:00,43.64,43.68,43.59,43.63,33600.0,43.64,43.68,43.59,43.63,33600.0
2011-03-29 12:20:00,43.63,43.65,43.58,43.59,33000.0,43.63,43.65,43.58,43.59,33000.0
2011-03-29 12:30:00,43.57,43.58,43.45,43.48,42200.0,43.57,43.58,43.45,43.48,42200.0
2011-03-29 12:40:00,43.47,43.47,43.33,43.39,20800.0,43.47,43.47,43.33,43.39,20800.0
2011-03-29 12:50:00,43.4,43.48,43.39,43.45,19900.0,43.4,43.48,43.39,43.45,19900.0
2011-03-29 13:00:00,43.45,43.46,43.35,43.39,22100.0,43.45,43.46,43.35,43.39,22100.0
2011-03-29 13:10:00,43.39,43.4,43.28,43.33,20600.0,43.39,43.4,43.28,43.33,20600.0
2011-03-29 13:20:00,43.32,43.32,43.26,43.32,15100.0,43.32,43.32,43.26,43.32,15100.0
2011-03-29 13:30:00,43.32,43.38,43.31,43.36,14700.0,43.32,43.38,43.31,43.36,14700.0
2011-03-29 13:40:00,43.36,43.42,43.33,43.4,12400.0,43.36,43.42,43.33,43.4,12400.0
2011-03-29 13:50:00,43.41,43.41,43.34,43.37,17400.0,43.41,43.41,43.34,43.37,17400.0
2011-03-29 14:00:00,43.37,43.5,43.37,43.5,21700.0,43.37,43.5,43.37,43.5,21700.0
2011-03-29 14:10:00,43.49,43.49,43.44,43.49,16600.0,43.49,43.49,43.44,43.49,16600.0
2011-03-29 14:20:00,43.49,43.5,43.43,43.44,23400.0,43.49,43.5,43.43,43.44,23400.0
2011-03-29 14:30:00,43.45,43.5,43.43,43.43,21000.0,43.45,43.5,43.43,43.43,21000.0
2011-03-29 14:40:00,43.44,43.53,43.43,43.53,17400.0,43.44,43.53,43.43,43.53,17400.0
2011-03-29 14:50:00,43.52,43.58,43.48,43.52,19700.0,43.52,43.58,43.48,43.52,19700.0
2011-03-29 15:00:00,43.52,43.57,43.49,43.51,29100.0,43.52,43.57,43.49,43.51,29100.0
2011-03-29 15:10:00,43.52,43.61,43.51,43.54,29500.0,43.52,43.61,43.51,43.54,29500.0
2011-03-29 15:20:00,43.54,43.54,43.46,43.47,24500.0,43.54,43.54,43.46,43.47,24500.0
2011-03-29 15:30:00,43.48,43.51,43.35,43.41,77600.0,43.48,43.51,43.35,43.41,77600.0
2011-03-29 15:40:00,43.41,43.42,43.35,43.38,82100.0,43.41,43.42,43.35,43.38,82100.0
2011-03-29 15:50:00,43.39,43.4,43.37,43.4,106000.0,43.39,43.4,43.37,43.4,106000.0
2011-03-30 09:30:00,43.63,43.78,43.52,43.76,58200.0,43.63,43.78,43.52,43.76,58200.0
2011-03-30 09:40:00,43.75,43.82,43.64,43.67,25800.0,43.75,43.82,43.64,43.67,25800.0
2011-03-30 09:50:00,43.69,43.73,43.53,43.68,22200.0,43.69,43.73,43.53,43.68,22200.0
2011-03-30 10:00:00,43.7,43.72,43.41,43.41,44500.0,43.7,43.72,43.41,43.41,44500.0
2011-03-30 10:10:00,43.4,43.65,43.38,43.65,33600.0,43.4,43.65,43.38,43.65,33600.0
2011-03-30 10:20:00,43.65,43.69,43.44,43.44,25400.0,43.65,43.69,43.44,43.44,25400.0
2011-03-30 10:30:00,43.44,43.6,43.44,43.52,26100.0,43.44,43.6,43.44,43.52,26100.0
2011-03-30 10:40:00,43.52,43.65,43.52,43.59,32300.0,43.52,43.65,43.52,43.59,32300.0
2011-03-30 10:50:00,43.59,43.8,43.59,43.74,27300.0,43.59,43.8,43.59,43.74,27300.0
2011-03-30 11:00:00,43.75,43.77,43.69,43.77,32600.0,43.75,43.77,43.69,43.77,32600.0
2011-03-30 11:10:00,43.77,43.78,43.63,43.67,23300.0,43.77,43.78,43.63,43.67,23300.0
2011-03-30 11:20:00,43.67,43.67,43.58,43.58,27400.0,43.67,43.67,43.58,43.58,27400.0
2011-03-30 11:30:00,43.58,43.62,43.54,43.58,23000.0,43.58,43.62,43.54,43.58,23000.0
2011-03-30 11:40:00,43.58,43.66,43.56,43.57,29300.0,43.58,43.66,43.56,43.57,29300.0
2011-03-30 11:50:00,43.56,43.59,43.49,43.5,28700.0,43.56,43.59,43.49,43.5,28700.0
2011-03-30 12:00:00,43.51,43.59,43.51,43.53,31400.0,43.51,43.59,43.51,43.53,31400.0
2011-03-30 12:10:00,43.52,43.75,43.52,43.71,39600.0,43.52,43.75,43.52,43.71,39600.0
2011-03-30 12:20:00,43.72,43.77,43.68,43.7,21100.0,43.72,43.77,43.68,43.7,21100.0
2011-03-30 12:30:00,43.7,43.75,43.7,43.71,16300.0,43.7,43.75,43.7,43.71,16300.0
2011-03-30 12:40:00,43.72,43.73,43.67,43.67,16800.0,43.72,43.73,43.67,43.67,16800.0
2011-03-30 12:50:00,43.67,43.69,43.61,43.67,47100.0,43.67,43.69,43.61,43.67,47100.0
2011-03-30 13:00:00,43.67,43.69,43.63,43.66,48400.0,43.67,43.69,43.63,43.66,48400.0
2011-03-30 13:10:00,43.66,43.69,43.63,43.63,12400.0,43.66,43.69,43.63,43.63,12400.0
2011-03-30 13:20:00,43.63,43.66,43.6,43.61,11100.0,43.63,43.66,43.6,43.61,11100.0
2011-03-30 13:30:00,43.62,43.64,43.6,43.6,16700.0,43.62,43.64,43.6,43.6,16700.0
2011-03-30 13:40:00,43.6,43.64,43.58,43.6,22700.0,43.6,43.64,43.58,43.6,22700.0
2011-03-30 13:50:00,43.6,43.6,43.53,43.56,14400.0,43.6,43.6,43.53,43.56,14400.0
2011-03-30 14:00:00,43.56,43.62,43.54,43.57,29100.0,43.56,43.62,43.54,43.57,29100.0
2011-03-30 14:10:00,43.58,43.58,43.51,43.54,21800.0,43.58,43.58,43.51,43.54,21800.0
2011-03-30 14:20:00,43.54,43.66,43.52,43.64,32800.0,43.54,43.66,43.52,43.64,32800.0
2011-03-30 14:30:00,43.65,43.68,43.57,43.57,22500.0,43.65,43.68,43.57,43.57,22500.0
2011-03-30 14:40:00,43.57,43.64,43.57,43.59,15700.0,43.57,43.64,43.57,43.59,15700.0
2011-03-30 14:50:00,43.59,43.6,43.54,43.54,18700.0,43.59,43.6,43.54,43.54,18700.0
2011-03-30 15:00:00,43.54,43.65,43.54,43.57,30800.0,43.54,43.65,43.54,43.57,30800.0
2011-03-30 15:10:00,43.57,43.68,43.55,43.68,41200.0,43.57,43.68,43.55,43.68,41200.0
2011-03-30 15:20:00,43.68,43.71,43.63,43.63,38700.0,43.68,43.71,43.63,43.63,38700.0
2011-03-30 15:30:00,43.63,43.66,43.59,43.59,49400.0,43.63,43.66,43.59,43.59,49400.0
2011-03-30 15:40:00,43.59,43.61,43.48,43.49,53700.0,43.59,43.61,43.48,43.49,53700.0
2011-03-30 15:50:00,43.48,43.63,43.48,43.6,117200.0,43.48,43.63,43.48,43.6,117200.0
2011-03-31 09:30:00,43.62,43.92,43.54,43.92,226500.0,43.62,43.92,43.54,43.92,226500.0
2011-03-31 09:40:00,43.92,44.4,43.92,44.36,357900.0,43.92,44.4,43.92,44.36,357900.0
2011-03-31 09:50:00,44.36,44.43,44.04,44.13,138600.0,44.36,44.43,44.04,44.13,138600.0
2011-03-31 10:00:00,44.13,44.22,44.03,44.19,180700.0,44.13,44.22,44.03,44.19,180700.0
2011-03-31 10:10:00,44.19,44.4,44.11,44.26,139300.0,44.19,44.4,44.11,44.26,139300.0
2011-03-31 10:20:00,44.25,44.33,44.17,44.19,51900.0,44.25,44.33,44.17,44.19,51900.0
2011-03-31 10:30:00,44.19,44.26,44.18,44.21,53800.0,44.19,44.26,44.18,44.21,53800.0
2011-03-31 10:40:00,44.21,44.27,44.19,44.25,83200.0,44.21,44.27,44.19,44.25,83200.0
2011-03-31 10:50:00,44.25,44.33,44.23,44.27,72700.0,44.25,44.33,44.23,44.27,72700.0
2011-03-31 11:00:00,44.27,44.29,44.05,44.05,97400.0,44.27,44.29,44.05,44.05,97400.0
2011-03-31 11:10:00,44.04,44.19,43.95,43.96,78200.0,44.04,44.19,43.95,43.96,78200.0
2011-03-31 11:20:00,43.98,43.98,43.81,43.87,63800.0,43.98,43.98,43.81,43.87,63800.0
2011-03-31 11:30:00,43.91,43.94,43.8,43.87,77500.0,43.91,43.94,43.8,43.87,77500.0
2011-03-31 11:40:00,43.89,43.98,43.87,43.95,76400.0,43.89,43.98,43.87,43.95,76400.0
2011-03-31 11:50:00,43.96,44.0,43.88,43.94,21400.0,43.96,44.0,43.88,43.94,21400.0
2011-03-31 12:00:00,43.95,44.0,43.92,43.92,19900.0,43.95,44.0,43.92,43.92,19900.0
2011-03-31 12:10:00,43.93,44.0,43.83,43.99,31600.0,43.93,44.0,43.83,43.99,31600.0
2011-03-31 12:20:00,43.99,44.18,43.95,44.17,62300.0,43.99,44.18,43.95,44.17,62300.0
2011-03-31 12:30:00,44.15,44.19,44.02,44.11,57500.0,44.15,44.19,44.02,44.11,57500.0
2011-03-31 12:40:00,44.11,44.16,44.08,44.11,46400.0,44.11,44.16,44.08,44.11,46400.0
2011-03-31 12:50:00,44.12,44.2,44.12,44.2,35400.0,44.12,44.2,44.12,44.2,35400.0
2011-03-31 13:00:00,44.2,44.26,44.13,44.15,57000.0,44.2,44.26,44.13,44.15,57000.0
2011-03-31 13:10:00,44.15,44.15,44.11,44.13,21300.0,44.15,44.15,44.11,44.13,21300.0
2011-03-31 13:20:00,44.13,44.18,44.13,44.13,21200.0,44.13,44.18,44.13,44.13,21200.0
2011-03-31 13:30:00,44.13,44.21,44.13,44.2,12700.0,44.13,44.21,44.13,44.2,12700.0
2011-03-31 13:40:00,44.2,44.22,44.12,44.16,32700.0,44.2,44.22,44.12,44.16,32700.0
2011-03-31 13:50:00,44.15,44.15,44.06,44.06,18800.0,44.15,44.15,44.06,44.06,18800.0
2011-03-31 14:00:00,44.06,44.2,44.05,44.18,33400.0,44.06,44.2,44.05,44.18,33400.0
2011-03-31 14:10:00,44.19,44.2,44.12,44.14,54700.0,44.19,44.2,44.12,44.14,54700.0
2011-03-31 14:20:00,44.13,44.15,44.08,44.1,83300.0,44.13,44.15,44.08,44.1,83300.0
2011-03-31 14:30:00,44.1,44.14,44.09,44.13,20000.0,44.1,44.14,44.09,44.13,20000.0
2011-03-31 14:40:00,44.14,44.15,44.09,44.11,21700.0,44.14,44.15,44.09,44.11,21700.0
2011-03-31 14:50:00,44.12,44.21,44.09,44.21,48000.0,44.12,44.21,44.09,44.21,48000.0
2011-03-31 15:00:00,44.2,44.25,44.06,44.06,75900.0,44.2,44.25,44.06,44.06,75900.0
2011-03-31 15:10:00,44.07,44.08,44.01,44.02,78500.0,44.07,44.08,44.01,44.02,78500.0
2011-03-31 15:20:00,44.03,44.05,44.01,44.05,63900.0,44.03,44.05,44.01,44.05,63900.0
2011-03-31 15:30:00,44.04,44.12,43.95,44.12,127300.0,44.04,44.12,43.95,44.12,127300.0
2011-03-31 15:40:00,44.12,44.27,44.12,44.21,169100.0,44.12,44.27,44.12,44.21,169100.0
2011-03-31 15:50:00,44.2,44.21,44.08,44.12,232700.0,44.2,44.21,44.08,44.12,232700.0
2011-04-01 09:30:00,43.06,43.61,42.92,43.54,460100.0,43.06,43.61,42.92,43.54,460100.0
2011-04-01 09:40:00,43.54,43.63,43.44,43.53,185900.0,43.54,43.63,43.44,43.53,185900.0
2011-04-01 09:50:00,43.54,43.99,43.54,43.85,130400.0,43.54,43.99,43.54,43.85,130400.0
2011-04-01 10:00:00,43.84,44.0,43.78,43.87,168700.0,43.84,44.0,43.78,43.87,168700.0
2011-04-01 10:10:00,43.87,44.0,43.81,43.84,80400.0,43.87,44.0,43.81,43.84,80400.0
2011-04-01 10:20:00,43.86,43.93,43.81,43.87,68700.0,43.86,43.93,43.81,43.87,68700.0
2011-04-01 10:30:00,43.86,43.98,43.86,43.97,39500.0,43.86,43.98,43.86,43.97,39500.0
2011-04-01 10:40:00,43.98,44.0,43.87,43.98,58100.0,43.98,44.0,43.87,43.98,58100.0
2011-04-01 10:50:00,43.99,43.99,43.86,43.89,53800.0,43.99,43.99,43.86,43.89,53800.0
2011-04-01 11:00:00,43.89,43.91,43.72,43.79,80800.0,43.89,43.91,43.72,43.79,80800.0
2011-04-01 11:10:00,43.79,43.87,43.79,43.84,46200.0,43.79,43.87,43.79,43.84,46200.0
2011-04-01 11:20:00,43.84,43.91,43.82,43.89,33200.0,43.84,43.91,43.82,43.89,33200.0
2011-04-01 11:30:00,43.9,43.98,43.89,43.93,42600.0,43.9,43.98,43.89,43.93,42600.0
2011-04-01 11:40:00,43.94,43.94,43.86,43.88,28500.0,43.94,43.94,43.86,43.88,28500.0
2011-04-01 11:50:00,43.87,43.92,43.83,43.91,29500.0,43.87,43.92,43.83,43.91,29500.0
2011-04-01 12:00:00,43.92,43.95,43.88,43.94,72600.0,43.92,43.95,43.88,43.94,72600.0
2011-04-01 12:10:00,43.94,43.94,43.8,43.8,67300.0,43.94,43.94,43.8,43.8,67300.0
2011-04-01 12:20:00,43.8,43.83,43.67,43.69,63900.0,43.8,43.83,43.67,43.69,63900.0
2011-04-01 12:30:00,43.69,43.69,43.62,43.66,38400.0,43.69,43.69,43.62,43.66,38400.0
2011-04-01 12:40:00,43.66,43.69,43.65,43.65,28400.0,43.66,43.69,43.65,43.65,28400.0
2011-04-01 12:50:00,43.66,43.69,43.61,43.62,104000.0,43.66,43.69,43.61,43.62,104000.0
2011-04-01 13:00:00,43.62,43.67,43.61,43.66,28600.0,43.62,43.67,43.61,43.66,28600.0
2011-04-01 13:10:00,43.66,43.72,43.65,43.72,73100.0,43.66,43.72,43.65,43.72,73100.0
2011-04-01 13:20:00,43.72,43.79,43.69,43.78,30000.0,43.72,43.79,43.69,43.78,30000.0
2011-04-01 13:30:00,43.78,43.8,43.78,43.78,44000.0,43.78,43.8,43.78,43.78,44000.0
2011-04-01 13:40:00,43.78,43.82,43.73,43.82,40600.0,43.78,43.82,43.73,43.82,40600.0
2011-04-01 13:50:00,43.83,43.85,43.75,43.82,57300.0,43.83,43.85,43.75,43.82,57300.0
2011-04-01 14:00:00,43.83,43.84,43.8,43.81,24700.0,43.83,43.84,43.8,43.81,24700.0
2011-04-01 14:10:00,43.81,43.9,43.81,43.87,99700.0,43.81,43.9,43.81,43.87,99700.0
2011-04-01 14:20:00,43.88,43.9,43.86,43.88,65900.0,43.88,43.9,43.86,43.88,65900.0
2011-04-01 14:30:00,43.88,43.92,43.86,43.9,37800.0,43.88,43.92,43.86,43.9,37800.0
2011-04-01 14:40:00,43.9,43.93,43.86,43.89,138100.0,43.9,43.93,43.86,43.89,138100.0
2011-04-01 14:50:00,43.88,43.96,43.76,43.95,80500.0,43.88,43.96,43.76,43.95,80500.0
2011-04-01 15:00:00,43.94,43.94,43.77,43.8,59300.0,43.94,43.94,43.77,43.8,59300.0
2011-04-01 15:10:00,43.8,43.8,43.61,43.62,54600.0,43.8,43.8,43.61,43.62,54600.0
2011-04-01 15:20:00,43.62,43.76,43.62,43.74,44500.0,43.62,43.76,43.62,43.74,44500.0
2011-04-01 15:30:00,43.73,43.8,43.69,43.77,51100.0,43.73,43.8,43.69,43.77,51100.0
2011-04-01 15:40:00,43.76,43.85,43.76,43.78,66500.0,43.76,43.85,43.76,43.78,66500.0
2011-04-01 15:50:00,43.78,43.86,43.75,43.83,130000.0,43.78,43.86,43.75,43.83,130000.0
2011-04-04 09:30:00,43.74,44.16,43.71,44.16,182900.0,43.74,44.16,43.71,44.16,182900.0
2011-04-04 09:40:00,44.15,44.25,44.12,44.17,140600.0,44.15,44.25,44.12,44.17,140600.0
2011-04-04 09:50:00,44.15,44.24,44.03,44.24,84700.0,44.15,44.24,44.03,44.24,84700.0
2011-04-04 10:00:00,44.25,44.28,44.17,44.27,47900.0,44.25,44.28,44.17,44.27,47900.0
2011-04-04 10:10:00,44.26,44.39,44.21,44.38,61400.0,44.26,44.39,44.21,44.38,61400.0
2011-04-04 10:20:00,44.37,44.41,44.26,44.32,65900.0,44.37,44.41,44.26,44.32,65900.0
2011-04-04 10:30:00,44.32,44.33,44.22,44.33,55500.0,44.32,44.33,44.22,44.33,55500.0
2011-04-04 10:40:00,44.33,44.47,44.32,44.47,92000.0,44.33,44.47,44.32,44.47,92000.0
2011-04-04 10:50:00,44.46,44.47,44.31,44.38,51800.0,44.46,44.47,44.31,44.38,51800.0
2011-04-04 11:00:00,44.38,44.47,44.33,44.38,68300.0,44.38,44.47,44.33,44.38,68300.0
2011-04-04 11:10:00,44.39,44.47,44.34,44.45,36300.0,44.39,44.47,44.34,44.45,36300.0
2011-04-04 11:20:00,44.46,44.47,44.39,44.43,51500.0,44.46,44.47,44.39,44.43,51500.0
2011-04-04 11:30:00,44.44,44.5,44.43,44.44,84100.0,44.44,44.5,44.43,44.44,84100.0
2011-04-04 11:40:00,44.44,44.49,44.37,44.48,48700.0,44.44,44.49,44.37,44.48,48700.0
2011-04-04 11:50:00,44.48,44.5,44.37,44.37,72400.0,44.48,44.5,44.37,44.37,72400.0
2011-04-04 12:00:00,44.38,44.39,44.3,44.36,58300.0,44.38,44.39,44.3,44.36,58300.0
2011-04-04 12:10:00,44.35,44.4,44.33,44.36,34800.0,44.35,44.4,44.33,44.36,34800.0
2011-04-04 12:20:00,44.36,44.36,44.27,44.3,47800.0,44.36,44.36,44.27,44.3,47800.0
2011-04-04 12:30:00,44.31,44.32,44.14,44.2,62800.0,44.31,44.32,44.14,44.2,62800.0
2011-04-04 12:40:00,44.21,44.27,44.18,44.19,30700.0,44.21,44.27,44.18,44.19,30700.0
2011-04-04 12:50:00,44.2,44.26,44.16,44.25,18700.0,44.2,44.26,44.16,44.25,18700.0
2011-04-04 13:00:00,44.26,44.31,44.17,44.18,44200.0,44.26,44.31,44.17,44.18,44200.0
2011-04-04 13:10:00,44.19,44.25,44.19,44.24,19700.0,44.19,44.25,44.19,44.24,19700.0
2011-04-04 13:20:00,44.24,44.25,44.17,44.17,24100.0,44.24,44.25,44.17,44.17,24100.0
2011-04-04 13:30:00,44.18,44.19,44.09,44.14,30800.0,44.18,44.19,44.09,44.14,30800.0
2011-04-04 13:40:00,44.14,44.14,43.93,43.99,36300.0,44.14,44.14,43.93,43.99,36300.0
2011-04-04 13:50:00,44.0,44.04,43.91,44.04,30900.0,44.0,44.04,43.91,44.04,30900.0
2011-04-04 14:00:00,44.05,44.06,43.96,43.99,49000.0,44.05,44.06,43.96,43.99,49000.0
2011-04-04 14:10:00,44.0,44.02,43.86,43.86,45300.0,44.0,44.02,43.86,43.86,45300.0
2011-04-04 14:20:00,43.86,43.94,43.85,43.89,21400.0,43.86,43.94,43.85,43.89,21400.0
2011-04-04 14:30:00,43.9,43.91,43.87,43.9,33200.0,43.9,43.91,43.87,43.9,33200.0
2011-04-04 14:40:00,43.9,43.9,43.85,43.86,39600.0,43.9,43.9,43.85,43.86,39600.0
2011-04-04 14:50:00,43.87,43.88,43.83,43.88,34200.0,43.87,43.88,43.83,43.88,34200.0
2011-04-04 15:00:00,43.88,43.89,43.75,43.75,68200.0,43.88,43.89,43.75,43.75,68200.0
2011-04-04 15:10:00,43.75,43.91,43.75,43.91,42700.0,43.75,43.91,43.75,43.91,42700.0
2011-04-04 15:20:00,43.92,44.09,43.91,44.07,106200.0,43.92,44.09,43.91,44.07,106200.0
2011-04-04 15:30:00,44.08,44.08,43.98,44.0,61800.0,44.08,44.08,43.98,44.0,61800.0
2011-04-04 15:40:00,44.0,44.06,43.99,44.04,94200.0,44.0,44.06,43.99,44.04,94200.0
2011-04-04 15:50:00,44.04,44.05,43.92,44.0,169000.0,44.04,44.05,43.92,44.0,169000.0
2011-04-05 09:30:00,43.89,44.0,43.78,43.82,51500.0,43.89,44.0,43.78,43.82,51500.0
2011-04-05 09:40:00,43.81,43.81,43.62,43.76,47200.0,43.81,43.81,43.62,43.76,47200.0
2011-04-05 09:50:00,43.73,43.87,43.65,43.66,61700.0,43.73,43.87,43.65,43.66,61700.0
2011-04-05 10:00:00,43.65,43.7,43.53,43.54,89600.0,43.65,43.7,43.53,43.54,89600.0
2011-04-05 10:10:00,43.54,43.72,43.5,43.5,55600.0,43.54,43.72,43.5,43.5,55600.0
2011-04-05 10:20:00,43.5,43.81,43.46,43.81,50200.0,43.5,43.81,43.46,43.81,50200.0
2011-04-05 10:30:00,43.8,43.8,43.66,43.71,82700.0,43.8,43.8,43.66,43.71,82700.0
2011-04-05 10:40:00,43.71,43.89,43.69,43.82,53500.0,43.71,43.89,43.69,43.82,53500.0
2011-04-05 10:50:00,43.82,43.94,43.82,43.87,28100.0,43.82,43.94,43.82,43.87,28100.0
2011-04-05 11:00:00,43.89,44.0,43.88,43.99,32700.0,43.89,44.0,43.88,43.99,32700.0
2011-04-05 11:10:00,43.99,44.02,43.95,44.0,64500.0,43.99,44.02,43.95,44.0,64500.0
2011-04-05 11:20:00,44.0,44.11,44.0,44.09,56200.0,44.0,44.11,44.0,44.09,56200.0
2011-04-05 11:30:00,44.09,44.16,44.05,44.14,37300.0,44.09,44.16,44.05,44.14,37300.0
2011-04-05 11:40:00,44.14,44.17,44.04,44.06,29300.0,44.14,44.17,44.04,44.06,29300.0
2011-04-05 11:50:00,44.05,44.18,43.94,44.17,25700.0,44.05,44.18,43.94,44.17,25700.0
2011-04-05 12:00:00,44.16,44.19,44.11,44.13,39100.0,44.16,44.19,44.11,44.13,39100.0
2011-04-05 12:10:00,44.14,44.16,44.09,44.09,41200.0,44.14,44.16,44.09,44.09,41200.0
2011-04-05 12:20:00,44.08,44.09,43.99,43.99,24500.0,44.08,44.09,43.99,43.99,24500.0
2011-04-05 12:30:00,43.99,44.03,43.96,43.99,23600.0,43.99,44.03,43.96,43.99,23600.0
2011-04-05 12:40:00,43.99,44.05,43.95,44.02,16300.0,43.99,44.05,43.95,44.02,16300.0
2011-04-05 12:50:00,44.03,44.05,43.96,43.96,28700.0,44.03,44.05,43.96,43.96,28700.0
2011-04-05 13:00:00,43.97,44.0,43.93,43.98,20400.0,43.97,44.0,43.93,43.98,20400.0
2011-04-05 13:10:00,43.98,44.02,43.94,43.97,24900.0,43.98,44.02,43.94,43.97,24900.0
2011-04-05 13:20:00,43.97,43.97,43.89,43.92,14300.0,43.97,43.97,43.89,43.92,14300.0
2011-04-05 13:30:00,43.92,43.94,43.9,43.94,19600.0,43.92,43.94,43.9,43.94,19600.0
2011-04-05 13:40:00,43.94,44.02,43.92,44.0,82000.0,43.94,44.02,43.92,44.0,82000.0
2011-04-05 13:50:00,43.99,44.02,43.97,43.98,22500.0,43.99,44.02,43.97,43.98,22500.0
2011-04-05 14:00:00,43.98,44.03,43.89,43.92,43900.0,43.98,44.03,43.89,43.92,43900.0
2011-04-05 14:10:00,43.92,43.97,43.92,43.94,24300.0,43.92,43.97,43.92,43.94,24300.0
2011-04-05 14:20:00,43.95,44.02,43.93,43.97,35300.0,43.95,44.02,43.93,43.97,35300.0
2011-04-05 14:30:00,43.98,43.98,43.9,43.94,34500.0,43.98,43.98,43.9,43.94,34500.0
2011-04-05 14:40:00,43.94,43.95,43.84,43.93,56300.0,43.94,43.95,43.84,43.93,56300.0
2011-04-05 14:50:00,43.93,44.0,43.88,44.0,38500.0,43.93,44.0,43.88,44.0,38500.0
2011-04-05 15:00:00,43.99,44.08,43.92,43.92,84000.0,43.99,44.08,43.92,43.92,84000.0
2011-04-05 15:10:00,43.93,43.97,43.86,43.97,51600.0,43.93,43.97,43.86,43.97,51600.0
2011-04-05 15:20:00,43.97,43.99,43.95,43.98,37500.0,43.97,43.99,43.95,43.98,37500.0
2011-04-05 15:30:00,43.97,44.0,43.9,44.0,46700.0,43.97,44.0,43.9,44.0,46700.0
2011-04-05 15:40:00,44.0,44.02,43.95,43.99,53000.0,44.0,44.02,43.95,43.99,53000.0
2011-04-05 15:50:00,43.99,44.0,43.9,43.95,77000.0,43.99,44.0,43.9,43.95,77000.0
2011-04-06 09:30:00,44.2,44.43,44.13,44.4,76500.0,44.2,44.43,44.13,44.4,76500.0
2011-04-06 09:40:00,44.42,44.5,44.41,44.5,41800.0,44.42,44.5,44.41,44.5,41800.0
2011-04-06 09:50:00,44.5,44.5,44.18,44.23,91200.0,44.5,44.5,44.18,44.23,91200.0
2011-04-06 10:00:00,44.23,44.27,44.07,44.09,52200.0,44.23,44.27,44.07,44.09,52200.0
2011-04-06 10:10:00,44.09,44.09,43.57,43.67,168400.0,44.09,44.09,43.57,43.67,168400.0
2011-04-06 10:20:00,43.67,43.86,43.65,43.73,103100.0,43.67,43.86,43.65,43.73,103100.0
2011-04-06 10:30:00,43.71,43.85,43.61,43.66,80400.0,43.71,43.85,43.61,43.66,80400.0
2011-04-06 10:40:00,43.67,43.78,43.67,43.72,55300.0,43.67,43.78,43.67,43.72,55300.0
2011-04-06 10:50:00,43.72,43.76,43.66,43.7,37700.0,43.72,43.76,43.66,43.7,37700.0
2011-04-06 11:00:00,43.69,43.7,43.44,43.44,44000.0,43.69,43.7,43.44,43.44,44000.0
2011-04-06 11:10:00,43.45,43.46,43.32,43.41,69900.0,43.45,43.46,43.32,43.41,69900.0
2011-04-06 11:20:00,43.41,43.47,43.36,43.4,41500.0,43.41,43.47,43.36,43.4,41500.0
2011-04-06 11:30:00,43.41,43.48,43.16,43.19,70900.0,43.41,43.48,43.16,43.19,70900.0
2011-04-06 11:40:00,43.2,43.28,43.13,43.2,40500.0,43.2,43.28,43.13,43.2,40500.0
2011-04-06 11:50:00,43.2,43.23,43.05,43.05,53900.0,43.2,43.23,43.05,43.05,53900.0
2011-04-06 12:00:00,43.06,43.18,43.02,43.1,46600.0,43.06,43.18,43.02,43.1,46600.0
2011-04-06 12:10:00,43.12,43.2,43.05,43.06,78300.0,43.12,43.2,43.05,43.06,78300.0
2011-04-06 12:20:00,43.05,43.21,43.05,43.12,30800.0,43.05,43.21,43.05,43.12,30800.0
2011-04-06 12:30:00,43.12,43.19,43.01,43.05,59800.0,43.12,43.19,43.01,43.05,59800.0
2011-04-06 12:40:00,43.06,43.13,43.05,43.07,26100.0,43.06,43.13,43.05,43.07,26100.0
2011-04-06 12:50:00,43.06,43.1,43.02,43.09,28200.0,43.06,43.1,43.02,43.09,28200.0
2011-04-06 13:00:00,43.1,43.17,43.07,43.09,35000.0,43.1,43.17,43.07,43.09,35000.0
2011-04-06 13:10:00,43.09,43.27,43.09,43.24,23200.0,43.09,43.27,43.09,43.24,23200.0
2011-04-06 13:20:00,43.25,43.3,43.23,43.28,24200.0,43.25,43.3,43.23,43.28,24200.0
2011-04-06 13:30:00,43.27,43.32,43.26,43.27,30200.0,43.27,43.32,43.26,43.27,30200.0
2011-04-06 13:40:00,43.28,43.29,43.21,43.24,27700.0,43.28,43.29,43.21,43.24,27700.0
2011-04-06 13:50:00,43.25,43.29,43.21,43.27,16300.0,43.25,43.29,43.21,43.27,16300.0
2011-04-06 14:00:00,43.27,43.39,43.25,43.39,24300.0,43.27,43.39,43.25,43.39,24300.0
2011-04-06 14:10:00,43.39,43.47,43.39,43.4,68500.0,43.39,43.47,43.39,43.4,68500.0
2011-04-06 14:20:00,43.4,43.42,43.36,43.4,47700.0,43.4,43.42,43.36,43.4,47700.0
2011-04-06 14:30:00,43.4,43.5,43.4,43.5,34700.0,43.4,43.5,43.4,43.5,34700.0
2011-04-06 14:40:00,43.49,43.55,43.48,43.51,54000.0,43.49,43.55,43.48,43.51,54000.0
2011-04-06 14:50:00,43.51,43.54,43.5,43.5,31200.0,43.51,43.54,43.5,43.5,31200.0
2011-04-06 15:00:00,43.51,43.51,43.45,43.45,52300.0,43.51,43.51,43.45,43.45,52300.0
2011-04-06 15:10:00,43.45,43.52,43.42,43.49,39100.0,43.45,43.52,43.42,43.49,39100.0
2011-04-06 15:20:00,43.49,43.51,43.4,43.47,37400.0,43.49,43.51,43.4,43.47,37400.0
2011-04-06 15:30:00,43.47,43.51,43.44,43.51,51100.0,43.47,43.51,43.44,43.51,51100.0
2011-04-06 15:40:00,43.51,43.54,43.48,43.49,73100.0,43.51,43.54,43.48,43.49,73100.0
2011-04-06 15:50:00,43.5,43.51,43.44,43.49,96700.0,43.5,43.51,43.44,43.49,96700.0
2011-04-07 09:30:00,43.28,43.43,43.26,43.36,48600.0,43.28,43.43,43.26,43.36,48600.0
2011-04-07 09:40:00,43.36,43.47,43.31,43.36,94000.0,43.36,43.47,43.31,43.36,94000.0
2011-04-07 09:50:00,43.38,43.42,43.31,43.38,53600.0,43.38,43.42,43.31,43.38,53600.0
2011-04-07 10:00:00,43.39,43.43,43.34,43.4,71100.0,43.39,43.43,43.34,43.4,71100.0
2011-04-07 10:10:00,43.4,43.41,43.3,43.35,47900.0,43.4,43.41,43.3,43.35,47900.0
2011-04-07 10:20:00,43.35,43.36,43.18,43.2,42100.0,43.35,43.36,43.18,43.2,42100.0
2011-04-07 10:30:00,43.2,43.27,42.96,43.1,56700.0,43.2,43.27,42.96,43.1,56700.0
2011-04-07 10:40:00,43.07,43.07,42.77,43.03,57500.0,43.07,43.07,42.77,43.03,57500.0
2011-04-07 10:50:00,43.03,43.17,42.99,43.12,34400.0,43.03,43.17,42.99,43.12,34400.0
2011-04-07 11:00:00,43.14,43.28,43.09,43.2,37600.0,43.14,43.28,43.09,43.2,37600.0
2011-04-07 11:10:00,43.2,43.22,43.11,43.14,32900.0,43.2,43.22,43.11,43.14,32900.0
2011-04-07 11:20:00,43.15,43.21,43.11,43.18,29500.0,43.15,43.21,43.11,43.18,29500.0
2011-04-07 11:30:00,43.18,43.18,42.91,42.94,48000.0,43.18,43.18,42.91,42.94,48000.0
2011-04-07 11:40:00,42.92,42.97,42.82,42.84,69300.0,42.92,42.97,42.82,42.84,69300.0
2011-04-07 11:50:00,42.84,43.11,42.77,43.1,49700.0,42.84,43.11,42.77,43.1,49700.0
2011-04-07 12:00:00,43.09,43.25,43.04,43.21,122600.0,43.09,43.25,43.04,43.21,122600.0
2011-04-07 12:10:00,43.21,43.38,43.12,43.27,120600.0,43.21,43.38,43.12,43.27,120600.0
2011-04-07 12:20:00,43.26,43.31,43.23,43.25,58500.0,43.26,43.31,43.23,43.25,58500.0
2011-04-07 12:30:00,43.24,43.28,43.2,43.25,140100.0,43.24,43.28,43.2,43.25,140100.0
2011-04-07 12:40:00,43.25,43.26,43.18,43.26,142300.0,43.25,43.26,43.18,43.26,142300.0
2011-04-07 12:50:00,43.25,43.26,43.18,43.25,42200.0,43.25,43.26,43.18,43.25,42200.0
2011-04-07 13:00:00,43.24,43.25,43.22,43.24,29100.0,43.24,43.25,43.22,43.24,29100.0
2011-04-07 13:10:00,43.25,43.25,43.02,43.04,38700.0,43.25,43.25,43.02,43.04,38700.0
2011-04-07 13:20:00,43.05,43.13,43.03,43.07,64800.0,43.05,43.13,43.03,43.07,64800.0
2011-04-07 13:30:00,43.05,43.09,42.98,43.05,50600.0,43.05,43.09,42.98,43.05,50600.0
2011-04-07 13:40:00,43.06,43.07,43.0,43.05,42500.0,43.06,43.07,43.0,43.05,42500.0
2011-04-07 13:50:00,43.05,43.15,43.04,43.09,58200.0,43.05,43.15,43.04,43.09,58200.0
2011-04-07 14:00:00,43.1,43.16,43.09,43.12,21200.0,43.1,43.16,43.09,43.12,21200.0
2011-04-07 14:10:00,43.11,43.16,43.09,43.13,37800.0,43.11,43.16,43.09,43.13,37800.0
2011-04-07 14:20:00,43.14,43.15,43.1,43.12,41400.0,43.14,43.15,43.1,43.12,41400.0
2011-04-07 14:30:00,43.12,43.2,43.11,43.18,70700.0,43.12,43.2,43.11,43.18,70700.0
2011-04-07 14:40:00,43.16,43.22,43.13,43.19,40200.0,43.16,43.22,43.13,43.19,40200.0
2011-04-07 14:50:00,43.19,43.22,43.18,43.2,88800.0,43.19,43.22,43.18,43.2,88800.0
2011-04-07 15:00:00,43.2,43.21,43.15,43.18,38400.0,43.2,43.21,43.15,43.18,38400.0
2011-04-07 15:10:00,43.19,43.2,43.09,43.19,41200.0,43.19,43.2,43.09,43.19,41200.0
2011-04-07 15:20:00,43.2,43.21,43.07,43.12,47200.0,43.2,43.21,43.07,43.12,47200.0
2011-04-07 15:30:00,43.12,43.19,43.07,43.19,36900.0,43.12,43.19,43.07,43.19,36900.0
2011-04-07 15:40:00,43.19,43.23,43.14,43.15,134500.0,43.19,43.23,43.14,43.15,134500.0
2011-04-07 15:50:00,43.15,43.16,43.08,43.16,77100.0,43.15,43.16,43.08,43.16,77100.0
2011-04-08 09:30:00,43.38,43.46,43.21,43.28,84600.0,43.38,43.46,43.21,43.28,84600.0
2011-04-08 09:40:00,43.29,43.36,43.07,43.15,60200.0,43.29,43.36,43.07,43.15,60200.0
2011-04-08 09:50:00,43.14,43.32,42.96,43.2,66400.0,43.14,43.32,42.96,43.2,66400.0
2011-04-08 10:00:00,43.25,43.36,43.25,43.27,54600.0,43.25,43.36,43.25,43.27,54600.0
2011-04-08 10:10:00,43.28,43.36,43.08,43.22,40500.0,43.28,43.36,43.08,43.22,40500.0
2011-04-08 10:20:00,43.23,43.26,43.07,43.18,36600.0,43.23,43.26,43.07,43.18,36600.0
2011-04-08 10:30:00,43.17,43.28,43.08,43.22,58400.0,43.17,43.28,43.08,43.22,58400.0
2011-04-08 10:40:00,43.23,43.26,43.16,43.19,27400.0,43.23,43.26,43.16,43.19,27400.0
2011-04-08 10:50:00,43.2,43.2,42.98,42.98,25300.0,43.2,43.2,42.98,42.98,25300.0
2011-04-08 11:00:00,42.97,43.12,42.9,43.09,69500.0,42.97,43.12,42.9,43.09,69500.0
2011-04-08 11:10:00,43.09,43.14,43.03,43.13,26100.0,43.09,43.14,43.03,43.13,26100.0
2011-04-08 11:20:00,43.13,43.14,43.0,43.04,117900.0,43.13,43.14,43.0,43.04,117900.0
2011-04-08 11:30:00,43.04,43.04,42.91,43.04,119000.0,43.04,43.04,42.91,43.04,119000.0
2011-04-08 11:40:00,43.05,43.1,43.02,43.04,14200.0,43.05,43.1,43.02,43.04,14200.0
2011-04-08 11:50:00,43.05,43.09,43.0,43.08,27200.0,43.05,43.09,43.0,43.08,27200.0
2011-04-08 12:00:00,43.09,43.12,43.04,43.11,15500.0,43.09,43.12,43.04,43.11,15500.0
2011-04-08 12:10:00,43.11,43.11,43.04,43.08,17500.0,43.11,43.11,43.04,43.08,17500.0
2011-04-08 12:20:00,43.07,43.09,42.98,43.06,18500.0,43.07,43.09,42.98,43.06,18500.0
2011-04-08 12:30:00,43.06,43.11,42.96,43.08,35600.0,43.06,43.11,42.96,43.08,35600.0
2011-04-08 12:40:00,43.08,43.08,42.99,43.0,22000.0,43.08,43.08,42.99,43.0,22000.0
2011-04-08 12:50:00,43.0,43.04,42.88,42.9,23500.0,43.0,43.04,42.88,42.9,23500.0
2011-04-08 13:00:00,42.89,43.0,42.89,43.0,10400.0,42.89,43.0,42.89,43.0,10400.0
2011-04-08 13:10:00,43.0,43.01,42.95,42.98,13300.0,43.0,43.01,42.95,42.98,13300.0
2011-04-08 13:20:00,42.98,43.03,42.98,43.03,39300.0,42.98,43.03,42.98,43.03,39300.0
2011-04-08 13:30:00,43.03,43.04,42.96,42.99,39300.0,43.03,43.04,42.96,42.99,39300.0
2011-04-08 13:40:00,42.99,43.0,42.95,42.96,11100.0,42.99,43.0,42.95,42.96,11100.0
2011-04-08 13:50:00,42.99,43.01,42.95,42.99,12700.0,42.99,43.01,42.95,42.99,12700.0
2011-04-08 14:00:00,42.99,43.0,42.95,42.97,8500.0,42.99,43.0,42.95,42.97,8500.0
2011-04-08 14:10:00,42.96,42.97,42.86,42.93,24500.0,42.96,42.97,42.86,42.93,24500.0
2011-04-08 14:20:00,42.93,42.93,42.85,42.88,28800.0,42.93,42.93,42.85,42.88,28800.0
2011-04-08 14:30:00,42.87,42.9,42.67,42.75,37900.0,42.87,42.9,42.67,42.75,37900.0
2011-04-08 14:40:00,42.74,42.76,42.6,42.62,34400.0,42.74,42.76,42.6,42.62,34400.0
2011-04-08 14:50:00,42.61,42.66,42.48,42.48,94900.0,42.61,42.66,42.48,42.48,94900.0
2011-04-08 15:00:00,42.48,42.68,42.47,42.65,48500.0,42.48,42.68,42.47,42.65,48500.0
2011-04-08 15:10:00,42.66,42.71,42.64,42.71,51800.0,42.66,42.71,42.64,42.71,51800.0
2011-04-08 15:20:00,42.71,42.73,42.68,42.73,57000.0,42.71,42.73,42.68,42.73,57000.0
2011-04-08 15:30:00,42.72,42.8,42.69,42.72,50200.0,42.72,42.8,42.69,42.72,50200.0
2011-04-08 15:40:00,42.7,42.76,42.67,42.72,70600.0,42.7,42.76,42.67,42.72,70600.0
2011-04-08 15:50:00,42.73,42.83,42.72,42.77,63800.0,42.73,42.83,42.72,42.77,63800.0
2011-04-11 09:30:00,42.89,43.18,42.88,43.12,51300.0,42.89,43.18,42.88,43.12,51300.0
2011-04-11 09:40:00,43.08,43.09,42.88,43.0,45500.0,43.08,43.09,42.88,43.0,45500.0
2011-04-11 09:50:00,43.0,43.03,42.94,42.98,85700.0,43.0,43.03,42.94,42.98,85700.0
2011-04-11 10:00:00,42.99,43.03,42.89,42.94,58500.0,42.99,43.03,42.89,42.94,58500.0
2011-04-11 10:10:00,42.93,42.95,42.76,42.76,43000.0,42.93,42.95,42.76,42.76,43000.0
2011-04-11 10:20:00,42.75,42.84,42.67,42.82,24000.0,42.75,42.84,42.67,42.82,24000.0
2011-04-11 10:30:00,42.82,43.02,42.76,43.0,63900.0,42.82,43.02,42.76,43.0,63900.0
2011-04-11 10:40:00,43.0,43.0,42.92,42.94,47500.0,43.0,43.0,42.92,42.94,47500.0
2011-04-11 10:50:00,42.94,42.96,42.92,42.96,23700.0,42.94,42.96,42.92,42.96,23700.0
2011-04-11 11:00:00,42.95,42.96,42.92,42.93,18700.0,42.95,42.96,42.92,42.93,18700.0
2011-04-11 11:10:00,42.94,43.15,42.92,43.09,37600.0,42.94,43.15,42.92,43.09,37600.0
2011-04-11 11:20:00,43.1,43.1,42.94,42.98,23200.0,43.1,43.1,42.94,42.98,23200.0
2011-04-11 11:30:00,42.97,43.02,42.91,42.96,27600.0,42.97,43.02,42.91,42.96,27600.0
2011-04-11 11:40:00,42.98,43.0,42.95,42.98,12400.0,42.98,43.0,42.95,42.98,12400.0
2011-04-11 11:50:00,42.98,43.0,42.86,42.88,31400.0,42.98,43.0,42.86,42.88,31400.0
2011-04-11 12:00:00,42.87,42.9,42.78,42.81,21800.0,42.87,42.9,42.78,42.81,21800.0
2011-04-11 12:10:00,42.84,42.86,42.82,42.84,32500.0,42.84,42.86,42.82,42.84,32500.0
2011-04-11 12:20:00,42.84,42.86,42.84,42.85,37400.0,42.84,42.86,42.84,42.85,37400.0
2011-04-11 12:30:00,42.85,42.85,42.75,42.8,18000.0,42.85,42.85,42.75,42.8,18000.0
2011-04-11 12:40:00,42.8,42.85,42.76,42.8,25400.0,42.8,42.85,42.76,42.8,25400.0
2011-04-11 12:50:00,42.8,42.83,42.69,42.7,9200.0,42.8,42.83,42.69,42.7,9200.0
2011-04-11 13:00:00,42.7,42.75,42.62,42.74,15100.0,42.7,42.75,42.62,42.74,15100.0
2011-04-11 13:10:00,42.74,42.74,42.62,42.64,14600.0,42.74,42.74,42.62,42.64,14600.0
2011-04-11 13:20:00,42.65,42.82,42.65,42.81,18400.0,42.65,42.82,42.65,42.81,18400.0
2011-04-11 13:30:00,42.81,42.81,42.73,42.75,18100.0,42.81,42.81,42.73,42.75,18100.0
2011-04-11 13:40:00,42.74,42.81,42.71,42.71,26000.0,42.74,42.81,42.71,42.71,26000.0
2011-04-11 13:50:00,42.71,42.8,42.65,42.8,25000.0,42.71,42.8,42.65,42.8,25000.0
2011-04-11 14:00:00,42.79,42.82,42.77,42.78,85500.0,42.79,42.82,42.77,42.78,85500.0
2011-04-11 14:10:00,42.79,42.81,42.78,42.8,24600.0,42.79,42.81,42.78,42.8,24600.0
2011-04-11 14:20:00,42.8,42.81,42.77,42.81,29100.0,42.8,42.81,42.77,42.81,29100.0
2011-04-11 14:30:00,42.81,42.81,42.69,42.78,37800.0,42.81,42.81,42.69,42.78,37800.0
2011-04-11 14:40:00,42.79,42.81,42.73,42.73,23200.0,42.79,42.81,42.73,42.73,23200.0
2011-04-11 14:50:00,42.75,42.8,42.64,42.66,30200.0,42.75,42.8,42.64,42.66,30200.0
2011-04-11 15:00:00,42.67,42.68,42.55,42.58,46400.0,42.67,42.68,42.55,42.58,46400.0
2011-04-11 15:10:00,42.58,42.61,42.53,42.6,35900.0,42.58,42.61,42.53,42.6,35900.0
2011-04-11 15:20:00,42.6,42.61,42.57,42.59,47800.0,42.6,42.61,42.57,42.59,47800.0
2011-04-11 15:30:00,42.59,42.69,42.55,42.69,93900.0,42.59,42.69,42.55,42.69,93900.0
2011-04-11 15:40:00,42.68,42.77,42.67,42.76,131300.0,42.68,42.77,42.67,42.76,131300.0
2011-04-11 15:50:00,42.77,42.85,42.76,42.85,150100.0,42.77,42.85,42.76,42.85,150100.0
2011-04-12 09:30:00,42.63,42.68,42.38,42.66,113000.0,42.63,42.68,42.38,42.66,113000.0
2011-04-12 09:40:00,42.66,43.0,42.64,42.77,129800.0,42.66,43.0,42.64,42.77,129800.0
2011-04-12 09:50:00,42.77,42.8,42.53,42.67,32100.0,42.77,42.8,42.53,42.67,32100.0
2011-04-12 10:00:00,42.67,42.71,42.46,42.46,78400.0,42.67,42.71,42.46,42.46,78400.0
2011-04-12 10:10:00,42.45,42.6,42.4,42.52,91100.0,42.45,42.6,42.4,42.52,91100.0
2011-04-12 10:20:00,42.53,42.7,42.46,42.63,62200.0,42.53,42.7,42.46,42.63,62200.0
2011-04-12 10:30:00,42.64,42.67,42.49,42.56,62500.0,42.64,42.67,42.49,42.56,62500.0
2011-04-12 10:40:00,42.55,42.59,42.31,42.36,76100.0,42.55,42.59,42.31,42.36,76100.0
2011-04-12 10:50:00,42.38,42.41,42.26,42.4,31600.0,42.38,42.41,42.26,42.4,31600.0
2011-04-12 11:00:00,42.41,42.45,42.32,42.34,30500.0,42.41,42.45,42.32,42.34,30500.0
2011-04-12 11:10:00,42.35,42.47,42.35,42.42,20800.0,42.35,42.47,42.35,42.42,20800.0
2011-04-12 11:20:00,42.4,42.65,42.39,42.52,61900.0,42.4,42.65,42.39,42.52,61900.0
2011-04-12 11:30:00,42.55,42.61,42.5,42.53,50100.0,42.55,42.61,42.5,42.53,50100.0
2011-04-12 11:40:00,42.52,42.59,42.51,42.56,15400.0,42.52,42.59,42.51,42.56,15400.0
2011-04-12 11:50:00,42.56,42.56,42.45,42.48,32100.0,42.56,42.56,42.45,42.48,32100.0
2011-04-12 12:00:00,42.48,42.54,42.45,42.45,33700.0,42.48,42.54,42.45,42.45,33700.0
2011-04-12 12:10:00,42.43,42.44,42.38,42.44,29000.0,42.43,42.44,42.38,42.44,29000.0
2011-04-12 12:20:00,42.43,42.45,42.38,42.38,21300.0,42.43,42.45,42.38,42.38,21300.0
2011-04-12 12:30:00,42.38,42.38,42.26,42.28,35200.0,42.38,42.38,42.26,42.28,35200.0
2011-04-12 12:40:00,42.29,42.38,42.27,42.37,24300.0,42.29,42.38,42.27,42.37,24300.0
2011-04-12 12:50:00,42.37,42.4,42.29,42.36,24800.0,42.37,42.4,42.29,42.36,24800.0
2011-04-12 13:00:00,42.37,42.45,42.35,42.39,23600.0,42.37,42.45,42.35,42.39,23600.0
2011-04-12 13:10:00,42.4,42.41,42.29,42.35,26500.0,42.4,42.41,42.29,42.35,26500.0
2011-04-12 13:20:00,42.36,42.49,42.35,42.49,122100.0,42.36,42.49,42.35,42.49,122100.0
2011-04-12 13:30:00,42.5,42.51,42.41,42.41,18100.0,42.5,42.51,42.41,42.41,18100.0
2011-04-12 13:40:00,42.4,42.51,42.34,42.51,33400.0,42.4,42.51,42.34,42.51,33400.0
2011-04-12 13:50:00,42.49,42.52,42.43,42.44,49300.0,42.49,42.52,42.43,42.44,49300.0
2011-04-12 14:00:00,42.44,42.51,42.36,42.5,40300.0,42.44,42.51,42.36,42.5,40300.0
2011-04-12 14:10:00,42.49,42.49,42.4,42.43,18300.0,42.49,42.49,42.4,42.43,18300.0
2011-04-12 14:20:00,42.43,42.5,42.43,42.46,13000.0,42.43,42.5,42.43,42.46,13000.0
2011-04-12 14:30:00,42.47,42.48,42.38,42.44,24100.0,42.47,42.48,42.38,42.44,24100.0
2011-04-12 14:40:00,42.44,42.46,42.33,42.35,21000.0,42.44,42.46,42.33,42.35,21000.0
2011-04-12 14:50:00,42.37,42.4,42.33,42.38,18500.0,42.37,42.4,42.33,42.38,18500.0
2011-04-12 15:00:00,42.39,42.42,42.34,42.4,25300.0,42.39,42.42,42.34,42.4,25300.0
2011-04-12 15:10:00,42.41,42.44,42.39,42.41,19500.0,42.41,42.44,42.39,42.41,19500.0
2011-04-12 15:20:00,42.41,42.41,42.22,42.26,57000.0,42.41,42.41,42.22,42.26,57000.0
2011-04-12 15:30:00,42.26,42.3,42.2,42.27,34700.0,42.26,42.3,42.2,42.27,34700.0
2011-04-12 15:40:00,42.28,42.36,42.25,42.31,63200.0,42.28,42.36,42.25,42.31,63200.0
2011-04-12 15:50:00,42.32,42.4,42.31,42.35,119000.0,42.32,42.4,42.31,42.35,119000.0
2011-04-13 09:30:00,42.55,42.96,42.55,42.78,55600.0,42.55,42.96,42.55,42.78,55600.0
2011-04-13 09:40:00,42.77,42.94,42.62,42.74,40100.0,42.77,42.94,42.62,42.74,40100.0
2011-04-13 09:50:00,42.73,42.74,42.59,42.59,44700.0,42.73,42.74,42.59,42.59,44700.0
2011-04-13 10:00:00,42.59,42.61,42.42,42.45,81700.0,42.59,42.61,42.42,42.45,81700.0
2011-04-13 10:10:00,42.49,42.61,42.47,42.52,40900.0,42.49,42.61,42.47,42.52,40900.0
2011-04-13 10:20:00,42.51,42.61,42.49,42.6,46700.0,42.51,42.61,42.49,42.6,46700.0
2011-04-13 10:30:00,42.6,42.61,42.53,42.59,35200.0,42.6,42.61,42.53,42.59,35200.0
2011-04-13 10:40:00,42.59,42.71,42.55,42.7,94200.0,42.59,42.71,42.55,42.7,94200.0
2011-04-13 10:50:00,42.71,42.75,42.63,42.75,34600.0,42.71,42.75,42.63,42.75,34600.0
2011-04-13 11:00:00,42.75,42.76,42.69,42.71,59000.0,42.75,42.76,42.69,42.71,59000.0
2011-04-13 11:10:00,42.71,42.73,42.67,42.69,34500.0,42.71,42.73,42.67,42.69,34500.0
2011-04-13 11:20:00,42.69,42.72,42.64,42.65,48100.0,42.69,42.72,42.64,42.65,48100.0
2011-04-13 11:30:00,42.63,42.66,42.47,42.47,23100.0,42.63,42.66,42.47,42.47,23100.0
2011-04-13 11:40:00,42.44,42.55,42.43,42.55,13400.0,42.44,42.55,42.43,42.55,13400.0
2011-04-13 11:50:00,42.55,42.58,42.38,42.38,29900.0,42.55,42.58,42.38,42.38,29900.0
2011-04-13 12:00:00,42.36,42.44,42.34,42.44,19400.0,42.36,42.44,42.34,42.44,19400.0
2011-04-13 12:10:00,42.44,42.51,42.44,42.5,8900.0,42.44,42.51,42.44,42.5,8900.0
2011-04-13 12:20:00,42.5,42.52,42.43,42.47,9800.0,42.5,42.52,42.43,42.47,9800.0
2011-04-13 12:30:00,42.46,42.47,42.26,42.29,45600.0,42.46,42.47,42.26,42.29,45600.0
2011-04-13 12:40:00,42.3,42.3,42.18,42.25,55500.0,42.3,42.3,42.18,42.25,55500.0
2011-04-13 12:50:00,42.25,42.35,42.22,42.35,41700.0,42.25,42.35,42.22,42.35,41700.0
2011-04-13 13:00:00,42.36,42.54,42.36,42.52,18000.0,42.36,42.54,42.36,42.52,18000.0
2011-04-13 13:10:00,42.54,42.61,42.51,42.6,20800.0,42.54,42.61,42.51,42.6,20800.0
2011-04-13 13:20:00,42.6,42.64,42.57,42.59,13500.0,42.6,42.64,42.57,42.59,13500.0
2011-04-13 13:30:00,42.6,42.62,42.54,42.57,17700.0,42.6,42.62,42.54,42.57,17700.0
2011-04-13 13:40:00,42.59,42.65,42.59,42.61,31900.0,42.59,42.65,42.59,42.61,31900.0
2011-04-13 13:50:00,42.61,42.62,42.48,42.52,22100.0,42.61,42.62,42.48,42.52,22100.0
2011-04-13 14:00:00,42.53,42.62,42.53,42.57,134700.0,42.53,42.62,42.53,42.57,134700.0
2011-04-13 14:10:00,42.59,42.61,42.51,42.56,55000.0,42.59,42.61,42.51,42.56,55000.0
2011-04-13 14:20:00,42.57,42.66,42.53,42.6,150100.0,42.57,42.66,42.53,42.6,150100.0
2011-04-13 14:30:00,42.61,42.61,42.56,42.58,59100.0,42.61,42.61,42.56,42.58,59100.0
2011-04-13 14:40:00,42.58,42.61,42.57,42.58,81600.0,42.58,42.61,42.57,42.58,81600.0
2011-04-13 14:50:00,42.58,42.61,42.58,42.59,36600.0,42.58,42.61,42.58,42.59,36600.0
2011-04-13 15:00:00,42.59,42.65,42.55,42.59,63100.0,42.59,42.65,42.55,42.59,63100.0
2011-04-13 15:10:00,42.59,42.61,42.54,42.59,73700.0,42.59,42.61,42.54,42.59,73700.0
2011-04-13 15:20:00,42.6,42.63,42.57,42.6,49400.0,42.6,42.63,42.57,42.6,49400.0
2011-04-13 15:30:00,42.61,42.65,42.57,42.64,74400.0,42.61,42.65,42.57,42.64,74400.0
2011-04-13 15:40:00,42.63,42.65,42.6,42.63,88700.0,42.63,42.65,42.6,42.63,88700.0
2011-04-13 15:50:00,42.63,42.66,42.59,42.6,86100.0,42.63,42.66,42.59,42.6,86100.0
2011-04-14 09:30:00,42.31,42.4,42.1,42.39,52700.0,42.31,42.4,42.1,42.39,52700.0
2011-04-14 09:40:00,42.4,42.49,42.09,42.19,31700.0,42.4,42.49,42.09,42.19,31700.0
2011-04-14 09:50:00,42.14,42.33,42.05,42.32,35700.0,42.14,42.33,42.05,42.32,35700.0
2011-04-14 10:00:00,42.33,42.42,42.3,42.35,48300.0,42.33,42.42,42.3,42.35,48300.0
2011-04-14 10:10:00,42.37,42.4,42.31,42.37,49600.0,42.37,42.4,42.31,42.37,49600.0
2011-04-14 10:20:00,42.37,42.49,42.34,42.47,72000.0,42.37,42.49,42.34,42.47,72000.0
2011-04-14 10:30:00,42.46,42.59,42.41,42.49,54700.0,42.46,42.59,42.41,42.49,54700.0
2011-04-14 10:40:00,42.5,42.51,42.41,42.51,14900.0,42.5,42.51,42.41,42.51,14900.0
2011-04-14 10:50:00,42.48,42.51,42.4,42.41,17300.0,42.48,42.51,42.4,42.41,17300.0
2011-04-14 11:00:00,42.41,42.41,42.33,42.4,56800.0,42.41,42.41,42.33,42.4,56800.0
2011-04-14 11:10:00,42.4,42.4,42.32,42.39,143600.0,42.4,42.4,42.32,42.39,143600.0
2011-04-14 11:20:00,42.38,42.39,42.25,42.25,19700.0,42.38,42.39,42.25,42.25,19700.0
2011-04-14 11:30:00,42.27,42.33,42.26,42.31,13800.0,42.27,42.33,42.26,42.31,13800.0
2011-04-14 11:40:00,42.32,42.44,42.29,42.43,47500.0,42.32,42.44,42.29,42.43,47500.0
2011-04-14 11:50:00,42.43,42.51,42.4,42.48,13200.0,42.43,42.51,42.4,42.48,13200.0
2011-04-14 12:00:00,42.47,42.54,42.44,42.46,14700.0,42.47,42.54,42.44,42.46,14700.0
2011-04-14 12:10:00,42.46,42.57,42.46,42.49,18200.0,42.46,42.57,42.46,42.49,18200.0
2011-04-14 12:20:00,42.48,42.51,42.43,42.47,16200.0,42.48,42.51,42.43,42.47,16200.0
2011-04-14 12:30:00,42.47,42.58,42.45,42.52,28400.0,42.47,42.58,42.45,42.52,28400.0
2011-04-14 12:40:00,42.51,42.55,42.49,42.52,13000.0,42.51,42.55,42.49,42.52,13000.0
2011-04-14 12:50:00,42.52,42.52,42.51,42.51,14800.0,42.52,42.52,42.51,42.51,14800.0
2011-04-14 13:00:00,42.51,42.52,42.41,42.41,21400.0,42.51,42.52,42.41,42.41,21400.0
2011-04-14 13:10:00,42.4,42.41,42.35,42.38,12300.0,42.4,42.41,42.35,42.38,12300.0
2011-04-14 13:20:00,42.38,42.4,42.31,42.38,31400.0,42.38,42.4,42.31,42.38,31400.0
2011-04-14 13:30:00,42.36,42.37,42.32,42.37,6000.0,42.36,42.37,42.32,42.37,6000.0
2011-04-14 13:40:00,42.37,42.38,42.3,42.36,11000.0,42.37,42.38,42.3,42.36,11000.0
2011-04-14 13:50:00,42.36,42.37,42.24,42.27,12600.0,42.36,42.37,42.24,42.27,12600.0
2011-04-14 14:00:00,42.28,42.31,42.24,42.31,10700.0,42.28,42.31,42.24,42.31,10700.0
2011-04-14 14:10:00,42.34,42.44,42.34,42.43,7600.0,42.34,42.44,42.34,42.43,7600.0
2011-04-14 14:20:00,42.45,42.51,42.44,42.48,16000.0,42.45,42.51,42.44,42.48,16000.0
2011-04-14 14:30:00,42.47,42.49,42.41,42.42,46300.0,42.47,42.49,42.41,42.42,46300.0
2011-04-14 14:40:00,42.42,42.44,42.34,42.44,14100.0,42.42,42.44,42.34,42.44,14100.0
2011-04-14 14:50:00,42.43,42.52,42.4,42.51,40700.0,42.43,42.52,42.4,42.51,40700.0
2011-04-14 15:00:00,42.5,42.67,42.48,42.66,49200.0,42.5,42.67,42.48,42.66,49200.0
2011-04-14 15:10:00,42.66,42.74,42.62,42.7,83600.0,42.66,42.74,42.62,42.7,83600.0
2011-04-14 15:20:00,42.7,42.71,42.67,42.7,44800.0,42.7,42.71,42.67,42.7,44800.0
2011-04-14 15:30:00,42.7,42.75,42.64,42.75,80900.0,42.7,42.75,42.64,42.75,80900.0
2011-04-14 15:40:00,42.75,42.76,42.65,42.71,62600.0,42.75,42.76,42.65,42.71,62600.0
2011-04-14 15:50:00,42.71,42.75,42.67,42.69,99600.0,42.71,42.75,42.67,42.69,99600.0
2011-04-15 09:30:00,42.67,42.8,42.47,42.72,334300.0,42.67,42.8,42.47,42.72,334300.0
2011-04-15 09:40:00,42.73,42.78,42.63,42.64,77300.0,42.73,42.78,42.63,42.64,77300.0
2011-04-15 09:50:00,42.63,43.05,42.59,42.91,84500.0,42.63,43.05,42.59,42.91,84500.0
2011-04-15 10:00:00,42.92,42.97,42.81,42.82,78100.0,42.92,42.97,42.81,42.82,78100.0
2011-04-15 10:10:00,42.84,42.97,42.76,42.8,43100.0,42.84,42.97,42.76,42.8,43100.0
2011-04-15 10:20:00,42.81,42.91,42.79,42.9,26000.0,42.81,42.91,42.79,42.9,26000.0
2011-04-15 10:30:00,42.9,42.91,42.73,42.78,67800.0,42.9,42.91,42.73,42.78,67800.0
2011-04-15 10:40:00,42.79,42.88,42.78,42.84,31400.0,42.79,42.88,42.78,42.84,31400.0
2011-04-15 10:50:00,42.83,42.98,42.83,42.96,41200.0,42.83,42.98,42.83,42.96,41200.0
2011-04-15 11:00:00,42.93,43.03,42.92,42.99,22000.0,42.93,43.03,42.92,42.99,22000.0
2011-04-15 11:10:00,42.99,43.07,42.97,43.05,18400.0,42.99,43.07,42.97,43.05,18400.0
2011-04-15 11:20:00,43.04,43.07,43.02,43.05,67900.0,43.04,43.07,43.02,43.05,67900.0
2011-04-15 11:30:00,43.05,43.06,43.02,43.04,42500.0,43.05,43.06,43.02,43.04,42500.0
2011-04-15 11:40:00,43.05,43.05,43.02,43.04,34300.0,43.05,43.05,43.02,43.04,34300.0
2011-04-15 11:50:00,43.05,43.05,42.96,42.96,29100.0,43.05,43.05,42.96,42.96,29100.0
2011-04-15 12:00:00,42.97,43.08,42.97,43.05,28100.0,42.97,43.08,42.97,43.05,28100.0
2011-04-15 12:10:00,43.05,43.13,43.05,43.1,71000.0,43.05,43.13,43.05,43.1,71000.0
2011-04-15 12:20:00,43.1,43.16,43.08,43.12,23300.0,43.1,43.16,43.08,43.12,23300.0
2011-04-15 12:30:00,43.11,43.15,43.08,43.1,35000.0,43.11,43.15,43.08,43.1,35000.0
2011-04-15 12:40:00,43.1,43.23,43.06,43.2,73900.0,43.1,43.23,43.06,43.2,73900.0
2011-04-15 12:50:00,43.2,43.24,43.13,43.14,27600.0,43.2,43.24,43.13,43.14,27600.0
2011-04-15 13:00:00,43.15,43.16,43.11,43.12,11700.0,43.15,43.16,43.11,43.12,11700.0
2011-04-15 13:10:00,43.12,43.15,43.1,43.11,18200.0,43.12,43.15,43.1,43.11,18200.0
2011-04-15 13:20:00,43.12,43.15,43.06,43.1,19600.0,43.12,43.15,43.06,43.1,19600.0
2011-04-15 13:30:00,43.11,43.15,43.1,43.14,15200.0,43.11,43.15,43.1,43.14,15200.0
2011-04-15 13:40:00,43.15,43.15,43.12,43.15,21100.0,43.15,43.15,43.12,43.15,21100.0
2011-04-15 13:50:00,43.15,43.15,43.1,43.1,18400.0,43.15,43.15,43.1,43.1,18400.0
2011-04-15 14:00:00,43.1,43.11,43.08,43.1,15000.0,43.1,43.11,43.08,43.1,15000.0
2011-04-15 14:10:00,43.1,43.15,43.1,43.15,17100.0,43.1,43.15,43.1,43.15,17100.0
2011-04-15 14:20:00,43.13,43.19,43.12,43.15,31300.0,43.13,43.19,43.12,43.15,31300.0
2011-04-15 14:30:00,43.15,43.2,43.14,43.2,70700.0,43.15,43.2,43.14,43.2,70700.0
2011-04-15 14:40:00,43.19,43.2,43.15,43.15,21100.0,43.19,43.2,43.15,43.15,21100.0
2011-04-15 14:50:00,43.15,43.17,43.1,43.13,28300.0,43.15,43.17,43.1,43.13,28300.0
2011-04-15 15:00:00,43.13,43.15,43.13,43.14,12800.0,43.13,43.15,43.13,43.14,12800.0
2011-04-15 15:10:00,43.14,43.15,43.04,43.1,50400.0,43.14,43.15,43.04,43.1,50400.0
2011-04-15 15:20:00,43.1,43.1,43.01,43.08,36400.0,43.1,43.1,43.01,43.08,36400.0
2011-04-15 15:30:00,43.08,43.11,43.05,43.1,65300.0,43.08,43.11,43.05,43.1,65300.0
2011-04-15 15:40:00,43.1,43.14,43.06,43.09,58200.0,43.1,43.14,43.06,43.09,58200.0
2011-04-15 15:50:00,43.09,43.18,43.08,43.09,193200.0,43.09,43.18,43.08,43.09,193200.0
2011-04-18 09:30:00,42.44,42.45,41.89,42.06,73100.0,42.44,42.45,41.89,42.06,73100.0
2011-04-18 09:40:00,42.04,42.55,42.0,42.21,98400.0,42.04,42.55,42.0,42.21,98400.0
2011-04-18 09:50:00,42.22,42.29,42.06,42.19,83400.0,42.22,42.29,42.06,42.19,83400.0
2011-04-18 10:00:00,42.18,42.22,41.72,41.85,57400.0,42.18,42.22,41.72,41.85,57400.0
2011-04-18 10:10:00,41.84,42.06,41.81,42.03,47500.0,41.84,42.06,41.81,42.03,47500.0
2011-04-18 10:20:00,42.01,42.14,41.87,41.98,75500.0,42.01,42.14,41.87,41.98,75500.0
2011-04-18 10:30:00,41.98,42.09,41.93,41.95,37700.0,41.98,42.09,41.93,41.95,37700.0
2011-04-18 10:40:00,41.92,41.98,41.88,41.91,49100.0,41.92,41.98,41.88,41.91,49100.0
2011-04-18 10:50:00,41.89,41.99,41.88,41.91,36900.0,41.89,41.99,41.88,41.91,36900.0
2011-04-18 11:00:00,41.92,41.99,41.87,41.94,43600.0,41.92,41.99,41.87,41.94,43600.0
2011-04-18 11:10:00,41.93,42.01,41.91,41.94,56100.0,41.93,42.01,41.91,41.94,56100.0
2011-04-18 11:20:00,41.95,42.1,41.93,42.05,27400.0,41.95,42.1,41.93,42.05,27400.0
2011-04-18 11:30:00,42.04,42.09,41.94,42.04,39400.0,42.04,42.09,41.94,42.04,39400.0
2011-04-18 11:40:00,42.05,42.11,42.01,42.05,26000.0,42.05,42.11,42.01,42.05,26000.0
2011-04-18 11:50:00,42.07,42.1,42.02,42.03,18700.0,42.07,42.1,42.02,42.03,18700.0
2011-04-18 12:00:00,42.04,42.14,42.03,42.12,19800.0,42.04,42.14,42.03,42.12,19800.0
2011-04-18 12:10:00,42.13,42.18,42.11,42.17,15500.0,42.13,42.18,42.11,42.17,15500.0
2011-04-18 12:20:00,42.17,42.17,42.06,42.07,11600.0,42.17,42.17,42.06,42.07,11600.0
2011-04-18 12:30:00,42.07,42.12,42.06,42.11,13900.0,42.07,42.12,42.06,42.11,13900.0
2011-04-18 12:40:00,42.11,42.12,42.06,42.1,14600.0,42.11,42.12,42.06,42.1,14600.0
2011-04-18 12:50:00,42.1,42.11,42.08,42.1,24100.0,42.1,42.11,42.08,42.1,24100.0
2011-04-18 13:00:00,42.11,42.12,42.08,42.1,20400.0,42.11,42.12,42.08,42.1,20400.0
2011-04-18 13:10:00,42.09,42.09,41.99,42.04,15500.0,42.09,42.09,41.99,42.04,15500.0
2011-04-18 13:20:00,42.03,42.07,42.02,42.02,13400.0,42.03,42.07,42.02,42.02,13400.0
2011-04-18 13:30:00,42.02,42.05,42.01,42.02,13900.0,42.02,42.05,42.01,42.02,13900.0
2011-04-18 13:40:00,42.01,42.17,42.0,42.17,19000.0,42.01,42.17,42.0,42.17,19000.0
2011-04-18 13:50:00,42.18,42.18,42.14,42.14,62500.0,42.18,42.18,42.14,42.14,62500.0
2011-04-18 14:00:00,42.13,42.2,42.11,42.19,60500.0,42.13,42.2,42.11,42.19,60500.0
2011-04-18 14:10:00,42.19,42.2,42.1,42.15,33400.0,42.19,42.2,42.1,42.15,33400.0
2011-04-18 14:20:00,42.14,42.2,42.13,42.14,32900.0,42.14,42.2,42.13,42.14,32900.0
2011-04-18 14:30:00,42.15,42.32,42.14,42.32,32500.0,42.15,42.32,42.14,42.32,32500.0
2011-04-18 14:40:00,42.33,42.5,42.3,42.44,52400.0,42.33,42.5,42.3,42.44,52400.0
2011-04-18 14:50:00,42.43,42.52,42.43,42.48,45400.0,42.43,42.52,42.43,42.48,45400.0
2011-04-18 15:00:00,42.48,42.48,42.35,42.39,64100.0,42.48,42.48,42.35,42.39,64100.0
2011-04-18 15:10:00,42.38,42.59,42.38,42.59,53000.0,42.38,42.59,42.38,42.59,53000.0
2011-04-18 15:20:00,42.59,42.63,42.5,42.57,54900.0,42.59,42.63,42.5,42.57,54900.0
2011-04-18 15:30:00,42.58,42.65,42.52,42.52,110400.0,42.58,42.65,42.52,42.52,110400.0
2011-04-18 15:40:00,42.52,42.57,42.44,42.47,94500.0,42.52,42.57,42.44,42.47,94500.0
2011-04-18 15:50:00,42.48,42.51,42.43,42.47,152600.0,42.48,42.51,42.43,42.47,152600.0
2011-04-19 09:30:00,42.51,42.65,42.47,42.6,69300.0,42.51,42.65,42.47,42.6,69300.0
2011-04-19 09:40:00,42.59,42.66,42.49,42.53,36100.0,42.59,42.66,42.49,42.53,36100.0
2011-04-19 09:50:00,42.52,42.53,42.43,42.45,78700.0,42.52,42.53,42.43,42.45,78700.0
2011-04-19 10:00:00,42.45,42.46,42.28,42.41,44800.0,42.45,42.46,42.28,42.41,44800.0
2011-04-19 10:10:00,42.4,42.53,42.36,42.48,34500.0,42.4,42.53,42.36,42.48,34500.0
2011-04-19 10:20:00,42.48,42.56,42.43,42.44,22200.0,42.48,42.56,42.43,42.44,22200.0
2011-04-19 10:30:00,42.43,42.47,42.26,42.3,28000.0,42.43,42.47,42.26,42.3,28000.0
2011-04-19 10:40:00,42.26,42.33,42.26,42.3,53200.0,42.26,42.33,42.26,42.3,53200.0
2011-04-19 10:50:00,42.31,42.39,42.3,42.36,36500.0,42.31,42.39,42.3,42.36,36500.0
2011-04-19 11:00:00,42.35,42.43,42.34,42.35,52200.0,42.35,42.43,42.34,42.35,52200.0
2011-04-19 11:10:00,42.35,42.39,42.28,42.3,33100.0,42.35,42.39,42.28,42.3,33100.0
2011-04-19 11:20:00,42.29,42.35,42.26,42.28,50200.0,42.29,42.35,42.26,42.28,50200.0
2011-04-19 11:30:00,42.26,42.32,42.26,42.29,9600.0,42.26,42.32,42.26,42.29,9600.0
2011-04-19 11:40:00,42.27,42.29,42.2,42.2,17100.0,42.27,42.29,42.2,42.2,17100.0
2011-04-19 11:50:00,42.2,42.25,42.19,42.24,13900.0,42.2,42.25,42.19,42.24,13900.0
2011-04-19 12:00:00,42.24,42.24,42.18,42.23,15600.0,42.24,42.24,42.18,42.23,15600.0
2011-04-19 12:10:00,42.21,42.29,42.2,42.28,16900.0,42.21,42.29,42.2,42.28,16900.0
2011-04-19 12:20:00,42.29,42.29,42.21,42.26,18600.0,42.29,42.29,42.21,42.26,18600.0
2011-04-19 12:30:00,42.27,42.31,42.26,42.29,7600.0,42.27,42.31,42.26,42.29,7600.0
2011-04-19 12:40:00,42.32,42.32,42.22,42.23,26500.0,42.32,42.32,42.22,42.23,26500.0
2011-04-19 12:50:00,42.23,42.31,42.22,42.23,18500.0,42.23,42.31,42.22,42.23,18500.0
2011-04-19 13:00:00,42.22,42.3,42.22,42.29,24500.0,42.22,42.3,42.22,42.29,24500.0
2011-04-19 13:10:00,42.28,42.35,42.26,42.34,18600.0,42.28,42.35,42.26,42.34,18600.0
2011-04-19 13:20:00,42.34,42.37,42.3,42.35,13800.0,42.34,42.37,42.3,42.35,13800.0
2011-04-19 13:30:00,42.33,42.35,42.28,42.29,32500.0,42.33,42.35,42.28,42.29,32500.0
2011-04-19 13:40:00,42.29,42.37,42.29,42.32,38700.0,42.29,42.37,42.29,42.32,38700.0
2011-04-19 13:50:00,42.33,42.36,42.24,42.24,37300.0,42.33,42.36,42.24,42.24,37300.0
2011-04-19 14:00:00,42.25,42.26,42.16,42.2,33100.0,42.25,42.26,42.16,42.2,33100.0
2011-04-19 14:10:00,42.2,42.22,42.18,42.2,26200.0,42.2,42.22,42.18,42.2,26200.0
2011-04-19 14:20:00,42.2,42.25,42.15,42.23,50500.0,42.2,42.25,42.15,42.23,50500.0
2011-04-19 14:30:00,42.23,42.29,42.22,42.25,46500.0,42.23,42.29,42.22,42.25,46500.0
2011-04-19 14:40:00,42.26,42.33,42.25,42.32,117100.0,42.26,42.33,42.25,42.32,117100.0
2011-04-19 14:50:00,42.33,42.45,42.32,42.4,90500.0,42.33,42.45,42.32,42.4,90500.0
2011-04-19 15:00:00,42.4,42.52,42.4,42.51,56700.0,42.4,42.52,42.4,42.51,56700.0
2011-04-19 15:10:00,42.51,42.53,42.5,42.5,67300.0,42.51,42.53,42.5,42.5,67300.0
2011-04-19 15:20:00,42.5,42.53,42.48,42.5,63900.0,42.5,42.53,42.48,42.5,63900.0
2011-04-19 15:30:00,42.49,42.5,42.39,42.4,40600.0,42.49,42.5,42.39,42.4,40600.0
2011-04-19 15:40:00,42.39,42.4,42.36,42.37,63600.0,42.39,42.4,42.36,42.37,63600.0
2011-04-19 15:50:00,42.37,42.43,42.37,42.41,100100.0,42.37,42.43,42.37,42.41,100100.0
2011-04-20 09:30:00,43.09,43.91,43.09,43.54,163400.0,43.09,43.91,43.09,43.54,163400.0
2011-04-20 09:40:00,43.53,43.65,43.27,43.36,183400.0,43.53,43.65,43.27,43.36,183400.0
2011-04-20 09:50:00,43.36,43.63,43.36,43.6,110700.0,43.36,43.63,43.36,43.6,110700.0
2011-04-20 10:00:00,43.59,43.95,43.53,43.93,277300.0,43.59,43.95,43.53,43.93,277300.0
2011-04-20 10:10:00,43.94,44.15,43.88,44.11,192700.0,43.94,44.15,43.88,44.11,192700.0
2011-04-20 10:20:00,44.12,44.29,44.1,44.2,134400.0,44.12,44.29,44.1,44.2,134400.0
2011-04-20 10:30:00,44.2,44.39,44.2,44.34,160200.0,44.2,44.39,44.2,44.34,160200.0
2011-04-20 10:40:00,44.35,44.41,44.29,44.37,157800.0,44.35,44.41,44.29,44.37,157800.0
2011-04-20 10:50:00,44.36,44.44,44.33,44.38,60500.0,44.36,44.44,44.33,44.38,60500.0
2011-04-20 11:00:00,44.39,44.58,44.37,44.44,174200.0,44.39,44.58,44.37,44.44,174200.0
2011-04-20 11:10:00,44.45,44.48,44.23,44.45,139100.0,44.45,44.48,44.23,44.45,139100.0
2011-04-20 11:20:00,44.44,44.44,44.37,44.43,69500.0,44.44,44.44,44.37,44.43,69500.0
2011-04-20 11:30:00,44.44,44.48,44.38,44.47,59000.0,44.44,44.48,44.38,44.47,59000.0
2011-04-20 11:40:00,44.47,44.5,44.47,44.5,27600.0,44.47,44.5,44.47,44.5,27600.0
2011-04-20 11:50:00,44.5,44.64,44.47,44.56,98500.0,44.5,44.64,44.47,44.56,98500.0
2011-04-20 12:00:00,44.55,44.56,44.44,44.45,71800.0,44.55,44.56,44.44,44.45,71800.0
2011-04-20 12:10:00,44.45,44.48,44.43,44.48,41200.0,44.45,44.48,44.43,44.48,41200.0
2011-04-20 12:20:00,44.47,44.53,44.45,44.48,61700.0,44.47,44.53,44.45,44.48,61700.0
2011-04-20 12:30:00,44.49,44.52,44.47,44.5,51100.0,44.49,44.52,44.47,44.5,51100.0
2011-04-20 12:40:00,44.51,44.52,44.41,44.45,75800.0,44.51,44.52,44.41,44.45,75800.0
2011-04-20 12:50:00,44.45,44.48,44.44,44.45,64400.0,44.45,44.48,44.44,44.45,64400.0
2011-04-20 13:00:00,44.46,44.49,44.4,44.4,39100.0,44.46,44.49,44.4,44.4,39100.0
2011-04-20 13:10:00,44.41,44.42,44.23,44.25,67700.0,44.41,44.42,44.23,44.25,67700.0
2011-04-20 13:20:00,44.25,44.32,44.24,44.3,38600.0,44.25,44.32,44.24,44.3,38600.0
2011-04-20 13:30:00,44.31,44.31,44.16,44.19,44100.0,44.31,44.31,44.16,44.19,44100.0
2011-04-20 13:40:00,44.19,44.23,44.18,44.18,326400.0,44.19,44.23,44.18,44.18,326400.0
2011-04-20 13:50:00,44.19,44.23,44.18,44.18,32500.0,44.19,44.23,44.18,44.18,32500.0
2011-04-20 14:00:00,44.18,44.19,44.12,44.13,15200.0,44.18,44.19,44.12,44.13,15200.0
2011-04-20 14:10:00,44.13,44.16,44.08,44.16,32300.0,44.13,44.16,44.08,44.16,32300.0
2011-04-20 14:20:00,44.15,44.17,44.12,44.15,16600.0,44.15,44.17,44.12,44.15,16600.0
2011-04-20 14:30:00,44.15,44.2,44.13,44.19,44600.0,44.15,44.2,44.13,44.19,44600.0
2011-04-20 14:40:00,44.2,44.27,44.17,44.27,37400.0,44.2,44.27,44.17,44.27,37400.0
2011-04-20 14:50:00,44.27,44.31,44.23,44.25,25800.0,44.27,44.31,44.23,44.25,25800.0
2011-04-20 15:00:00,44.25,44.26,44.2,44.22,37600.0,44.25,44.26,44.2,44.22,37600.0
2011-04-20 15:10:00,44.22,44.28,44.16,44.16,77800.0,44.22,44.28,44.16,44.16,77800.0
2011-04-20 15:20:00,44.16,44.26,44.12,44.26,81500.0,44.16,44.26,44.12,44.26,81500.0
2011-04-20 15:30:00,44.26,44.32,44.23,44.32,133000.0,44.26,44.32,44.23,44.32,133000.0
2011-04-20 15:40:00,44.32,44.42,44.32,44.37,99400.0,44.32,44.42,44.32,44.37,99400.0
2011-04-20 15:50:00,44.37,44.4,44.32,44.36,152100.0,44.37,44.4,44.32,44.36,152100.0
2011-04-21 09:30:00,44.45,44.74,44.41,44.73,116700.0,44.45,44.74,44.41,44.73,116700.0
2011-04-21 09:40:00,44.71,44.79,44.51,44.6,77500.0,44.71,44.79,44.51,44.6,77500.0
2011-04-21 09:50:00,44.59,44.83,44.58,44.79,69800.0,44.59,44.83,44.58,44.79,69800.0
2011-04-21 10:00:00,44.79,44.79,44.54,44.69,63800.0,44.79,44.79,44.54,44.69,63800.0
2011-04-21 10:10:00,44.69,44.73,44.61,44.73,48400.0,44.69,44.73,44.61,44.73,48400.0
2011-04-21 10:20:00,44.72,44.8,44.72,44.77,43500.0,44.72,44.8,44.72,44.77,43500.0
2011-04-21 10:30:00,44.76,44.8,44.74,44.79,70000.0,44.76,44.8,44.74,44.79,70000.0
2011-04-21 10:40:00,44.8,44.9,44.77,44.81,85500.0,44.8,44.9,44.77,44.81,85500.0
2011-04-21 10:50:00,44.81,44.9,44.76,44.83,54200.0,44.81,44.9,44.76,44.83,54200.0
2011-04-21 11:00:00,44.85,44.89,44.81,44.85,22000.0,44.85,44.89,44.81,44.85,22000.0
2011-04-21 11:10:00,44.84,44.86,44.78,44.85,25800.0,44.84,44.86,44.78,44.85,25800.0
2011-04-21 11:20:00,44.84,44.94,44.84,44.91,75600.0,44.84,44.94,44.84,44.91,75600.0
2011-04-21 11:30:00,44.92,44.96,44.83,44.88,56800.0,44.92,44.96,44.83,44.88,56800.0
2011-04-21 11:40:00,44.88,44.88,44.84,44.88,24200.0,44.88,44.88,44.84,44.88,24200.0
2011-04-21 11:50:00,44.89,44.9,44.85,44.88,16300.0,44.89,44.9,44.85,44.88,16300.0
2011-04-21 12:00:00,44.88,44.89,44.86,44.88,22500.0,44.88,44.89,44.86,44.88,22500.0
2011-04-21 12:10:00,44.88,44.91,44.85,44.9,43900.0,44.88,44.91,44.85,44.9,43900.0
2011-04-21 12:20:00,44.9,44.91,44.87,44.89,32700.0,44.9,44.91,44.87,44.89,32700.0
2011-04-21 12:30:00,44.89,44.9,44.85,44.88,32000.0,44.89,44.9,44.85,44.88,32000.0
2011-04-21 12:40:00,44.88,44.94,44.85,44.93,42400.0,44.88,44.94,44.85,44.93,42400.0
2011-04-21 12:50:00,44.93,44.94,44.9,44.93,36600.0,44.93,44.94,44.9,44.93,36600.0
2011-04-21 13:00:00,44.91,44.91,44.87,44.87,12100.0,44.91,44.91,44.87,44.87,12100.0
2011-04-21 13:10:00,44.87,44.9,44.87,44.9,16600.0,44.87,44.9,44.87,44.9,16600.0
2011-04-21 13:20:00,44.89,44.9,44.88,44.9,15300.0,44.89,44.9,44.88,44.9,15300.0
2011-04-21 13:30:00,44.89,44.9,44.86,44.88,20000.0,44.89,44.9,44.86,44.88,20000.0
2011-04-21 13:40:00,44.87,44.9,44.86,44.9,29300.0,44.87,44.9,44.86,44.9,29300.0
2011-04-21 13:50:00,44.89,44.94,44.87,44.94,22400.0,44.89,44.94,44.87,44.94,22400.0
2011-04-21 14:00:00,44.93,44.94,44.91,44.91,23500.0,44.93,44.94,44.91,44.91,23500.0
2011-04-21 14:10:00,44.91,44.95,44.91,44.94,19500.0,44.91,44.95,44.91,44.94,19500.0
2011-04-21 14:20:00,44.94,44.94,44.9,44.91,15900.0,44.94,44.94,44.9,44.91,15900.0
2011-04-21 14:30:00,44.91,44.92,44.87,44.89,27200.0,44.91,44.92,44.87,44.89,27200.0
2011-04-21 14:40:00,44.89,44.9,44.83,44.83,23000.0,44.89,44.9,44.83,44.83,23000.0
2011-04-21 14:50:00,44.83,44.87,44.81,44.83,43700.0,44.83,44.87,44.81,44.83,43700.0
2011-04-21 15:00:00,44.83,44.85,44.82,44.84,38100.0,44.83,44.85,44.82,44.84,38100.0
2011-04-21 15:10:00,44.83,44.87,44.81,44.84,42000.0,44.83,44.87,44.81,44.84,42000.0
2011-04-21 15:20:00,44.84,44.88,44.82,44.85,52400.0,44.84,44.88,44.82,44.85,52400.0
2011-04-21 15:30:00,44.85,44.9,44.84,44.89,45800.0,44.85,44.9,44.84,44.89,45800.0
2011-04-21 15:40:00,44.89,44.93,44.87,44.91,87700.0,44.89,44.93,44.87,44.91,87700.0
2011-04-21 15:50:00,44.9,44.92,44.87,44.9,90100.0,44.9,44.92,44.87,44.9,90100.0
2011-04-25 09:30:00,44.79,44.99,44.67,44.99,144800.0,44.79,44.99,44.67,44.99,144800.0
2011-04-25 09:40:00,44.99,45.0,44.71,44.99,256900.0,44.99,45.0,44.71,44.99,256900.0
2011-04-25 09:50:00,44.99,45.01,44.88,44.98,191600.0,44.99,45.01,44.88,44.98,191600.0
2011-04-25 10:00:00,44.97,45.0,44.65,44.77,92200.0,44.97,45.0,44.65,44.77,92200.0
2011-04-25 10:10:00,44.78,44.8,44.66,44.66,50800.0,44.78,44.8,44.66,44.66,50800.0
2011-04-25 10:20:00,44.65,44.75,44.57,44.74,44100.0,44.65,44.75,44.57,44.74,44100.0
2011-04-25 10:30:00,44.71,44.9,44.63,44.9,97900.0,44.71,44.9,44.63,44.9,97900.0
2011-04-25 10:40:00,44.9,44.95,44.8,44.87,38200.0,44.9,44.95,44.8,44.87,38200.0
2011-04-25 10:50:00,44.87,44.91,44.81,44.9,49400.0,44.87,44.91,44.81,44.9,49400.0
2011-04-25 11:00:00,44.89,44.89,44.85,44.88,24400.0,44.89,44.89,44.85,44.88,24400.0
2011-04-25 11:10:00,44.86,44.9,44.8,44.89,41800.0,44.86,44.9,44.8,44.89,41800.0
2011-04-25 11:20:00,44.89,44.95,44.89,44.94,17200.0,44.89,44.95,44.89,44.94,17200.0
2011-04-25 11:30:00,44.94,44.98,44.94,44.98,18800.0,44.94,44.98,44.94,44.98,18800.0
2011-04-25 11:40:00,44.98,45.0,44.96,44.96,114900.0,44.98,45.0,44.96,44.96,114900.0
2011-04-25 11:50:00,44.97,45.0,44.95,44.98,46200.0,44.97,45.0,44.95,44.98,46200.0
2011-04-25 12:00:00,44.99,45.14,44.98,45.13,131400.0,44.99,45.14,44.98,45.13,131400.0
2011-04-25 12:10:00,45.13,45.14,45.07,45.14,31000.0,45.13,45.14,45.07,45.14,31000.0
2011-04-25 12:20:00,45.13,45.19,45.11,45.19,29000.0,45.13,45.19,45.11,45.19,29000.0
2011-04-25 12:30:00,45.18,45.25,45.17,45.21,30700.0,45.18,45.25,45.17,45.21,30700.0
2011-04-25 12:40:00,45.21,45.25,45.15,45.25,41900.0,45.21,45.25,45.15,45.25,41900.0
2011-04-25 12:50:00,45.26,45.29,45.14,45.21,37600.0,45.26,45.29,45.14,45.21,37600.0
2011-04-25 13:00:00,45.2,45.24,45.19,45.23,25500.0,45.2,45.24,45.19,45.23,25500.0
2011-04-25 13:10:00,45.23,45.24,45.22,45.24,27700.0,45.23,45.24,45.22,45.24,27700.0
2011-04-25 13:20:00,45.24,45.27,45.24,45.27,32900.0,45.24,45.27,45.24,45.27,32900.0
2011-04-25 13:30:00,45.26,45.3,45.26,45.3,22900.0,45.26,45.3,45.26,45.3,22900.0
2011-04-25 13:40:00,45.29,45.32,45.25,45.26,36600.0,45.29,45.32,45.25,45.26,36600.0
2011-04-25 13:50:00,45.27,45.32,45.25,45.28,36200.0,45.27,45.32,45.25,45.28,36200.0
2011-04-25 14:00:00,45.28,45.31,45.25,45.27,73300.0,45.28,45.31,45.25,45.27,73300.0
2011-04-25 14:10:00,45.28,45.32,45.27,45.3,80800.0,45.28,45.32,45.27,45.3,80800.0
2011-04-25 14:20:00,45.3,45.35,45.3,45.35,78400.0,45.3,45.35,45.3,45.35,78400.0
2011-04-25 14:30:00,45.34,45.38,45.34,45.37,51800.0,45.34,45.38,45.34,45.37,51800.0
2011-04-25 14:40:00,45.36,45.44,45.32,45.42,105100.0,45.36,45.44,45.32,45.42,105100.0
2011-04-25 14:50:00,45.41,45.46,45.41,45.46,64700.0,45.41,45.46,45.41,45.46,64700.0
2011-04-25 15:00:00,45.46,45.5,45.45,45.5,69500.0,45.46,45.5,45.45,45.5,69500.0
2011-04-25 15:10:00,45.5,45.5,45.39,45.48,182400.0,45.5,45.5,45.39,45.48,182400.0
2011-04-25 15:20:00,45.47,45.52,45.45,45.52,167300.0,45.47,45.52,45.45,45.52,167300.0
2011-04-25 15:30:00,45.52,45.52,45.41,45.43,64300.0,45.52,45.52,45.41,45.43,64300.0
2011-04-25 15:40:00,45.43,45.49,45.41,45.47,101500.0,45.43,45.49,45.41,45.47,101500.0
2011-04-25 15:50:00,45.48,45.58,45.45,45.56,247800.0,45.48,45.58,45.45,45.56,247800.0
2011-04-26 09:30:00,45.56,45.56,45.26,45.42,72200.0,45.56,45.56,45.26,45.42,72200.0
2011-04-26 09:40:00,45.44,45.56,45.28,45.56,31400.0,45.44,45.56,45.28,45.56,31400.0
2011-04-26 09:50:00,45.54,45.54,45.33,45.35,51500.0,45.54,45.54,45.33,45.35,51500.0
2011-04-26 10:00:00,45.36,45.44,45.21,45.23,44800.0,45.36,45.44,45.21,45.23,44800.0
2011-04-26 10:10:00,45.24,45.39,45.23,45.32,49500.0,45.24,45.39,45.23,45.32,49500.0
2011-04-26 10:20:00,45.33,45.38,45.3,45.35,28500.0,45.33,45.38,45.3,45.35,28500.0
2011-04-26 10:30:00,45.35,45.43,45.34,45.41,35200.0,45.35,45.43,45.34,45.41,35200.0
2011-04-26 10:40:00,45.41,45.58,45.39,45.54,28500.0,45.41,45.58,45.39,45.54,28500.0
2011-04-26 10:50:00,45.53,45.56,45.46,45.53,21900.0,45.53,45.56,45.46,45.53,21900.0
2011-04-26 11:00:00,45.52,45.57,45.5,45.52,14700.0,45.52,45.57,45.5,45.52,14700.0
2011-04-26 11:10:00,45.52,45.52,45.4,45.44,33300.0,45.52,45.52,45.4,45.44,33300.0
2011-04-26 11:20:00,45.42,45.56,45.41,45.53,24300.0,45.42,45.56,45.41,45.53,24300.0
2011-04-26 11:30:00,45.53,45.6,45.53,45.56,24000.0,45.53,45.6,45.53,45.56,24000.0
2011-04-26 11:40:00,45.56,45.6,45.5,45.51,22100.0,45.56,45.6,45.5,45.51,22100.0
2011-04-26 11:50:00,45.52,45.53,45.43,45.46,45600.0,45.52,45.53,45.43,45.46,45600.0
2011-04-26 12:00:00,45.45,45.52,45.43,45.46,32300.0,45.45,45.52,45.43,45.46,32300.0
2011-04-26 12:10:00,45.48,45.49,45.36,45.4,39300.0,45.48,45.49,45.36,45.4,39300.0
2011-04-26 12:20:00,45.39,45.42,45.35,45.37,22300.0,45.39,45.42,45.35,45.37,22300.0
2011-04-26 12:30:00,45.37,45.42,45.35,45.36,26900.0,45.37,45.42,45.35,45.36,26900.0
2011-04-26 12:40:00,45.37,45.43,45.28,45.32,60700.0,45.37,45.43,45.28,45.32,60700.0
2011-04-26 12:50:00,45.32,45.35,45.28,45.3,22100.0,45.32,45.35,45.28,45.3,22100.0
2011-04-26 13:00:00,45.3,45.3,45.15,45.15,31600.0,45.3,45.3,45.15,45.15,31600.0
2011-04-26 13:10:00,45.13,45.15,45.11,45.14,19600.0,45.13,45.15,45.11,45.14,19600.0
2011-04-26 13:20:00,45.14,45.15,45.11,45.12,17100.0,45.14,45.15,45.11,45.12,17100.0
2011-04-26 13:30:00,45.12,45.15,45.08,45.13,64200.0,45.12,45.15,45.08,45.13,64200.0
2011-04-26 13:40:00,45.14,45.14,45.11,45.14,39900.0,45.14,45.14,45.11,45.14,39900.0
2011-04-26 13:50:00,45.15,45.15,45.1,45.12,64400.0,45.15,45.15,45.1,45.12,64400.0
2011-04-26 14:00:00,45.12,45.12,45.05,45.08,37100.0,45.12,45.12,45.05,45.08,37100.0
2011-04-26 14:10:00,45.07,45.11,45.07,45.09,103200.0,45.07,45.11,45.07,45.09,103200.0
2011-04-26 14:20:00,45.09,45.11,45.03,45.07,45800.0,45.09,45.11,45.03,45.07,45800.0
2011-04-26 14:30:00,45.06,45.08,45.04,45.07,43200.0,45.06,45.08,45.04,45.07,43200.0
2011-04-26 14:40:00,45.07,45.09,45.03,45.07,53200.0,45.07,45.09,45.03,45.07,53200.0
2011-04-26 14:50:00,45.07,45.21,45.05,45.14,188200.0,45.07,45.21,45.05,45.14,188200.0
2011-04-26 15:00:00,45.14,45.21,45.12,45.21,126900.0,45.14,45.21,45.12,45.21,126900.0
2011-04-26 15:10:00,45.21,45.22,45.11,45.15,97000.0,45.21,45.22,45.11,45.15,97000.0
2011-04-26 15:20:00,45.15,45.15,45.04,45.08,31200.0,45.15,45.15,45.04,45.08,31200.0
2011-04-26 15:30:00,45.07,45.09,44.97,44.97,55100.0,45.07,45.09,44.97,44.97,55100.0
2011-04-26 15:40:00,44.98,45.01,44.94,44.97,62200.0,44.98,45.01,44.94,44.97,62200.0
2011-04-26 15:50:00,44.97,45.02,44.93,45.0,113000.0,44.97,45.02,44.93,45.0,113000.0
2011-04-27 09:30:00,44.9,45.08,44.8,44.81,69600.0,44.9,45.08,44.8,44.81,69600.0
2011-04-27 09:40:00,44.82,45.01,44.77,44.98,51500.0,44.82,45.01,44.77,44.98,51500.0
2011-04-27 09:50:00,44.98,45.13,44.93,44.94,49100.0,44.98,45.13,44.93,44.94,49100.0
2011-04-27 10:00:00,44.92,44.92,44.68,44.72,63000.0,44.92,44.92,44.68,44.72,63000.0
2011-04-27 10:10:00,44.72,44.72,44.61,44.63,33500.0,44.72,44.72,44.61,44.63,33500.0
2011-04-27 10:20:00,44.63,44.71,44.62,44.69,20300.0,44.63,44.71,44.62,44.69,20300.0
2011-04-27 10:30:00,44.69,44.7,44.62,44.65,20000.0,44.69,44.7,44.62,44.65,20000.0
2011-04-27 10:40:00,44.67,44.67,44.62,44.63,11900.0,44.67,44.67,44.62,44.63,11900.0
2011-04-27 10:50:00,44.62,44.65,44.59,44.62,22100.0,44.62,44.65,44.59,44.62,22100.0
2011-04-27 11:00:00,44.63,44.77,44.6,44.77,16100.0,44.63,44.77,44.6,44.77,16100.0
2011-04-27 11:10:00,44.77,44.82,44.73,44.77,15000.0,44.77,44.82,44.73,44.77,15000.0
2011-04-27 11:20:00,44.78,44.8,44.75,44.76,9800.0,44.78,44.8,44.75,44.76,9800.0
2011-04-27 11:30:00,44.75,44.77,44.7,44.75,12300.0,44.75,44.77,44.7,44.75,12300.0
2011-04-27 11:40:00,44.75,44.82,44.75,44.8,30600.0,44.75,44.82,44.75,44.8,30600.0
2011-04-27 11:50:00,44.8,44.81,44.77,44.78,27000.0,44.8,44.81,44.77,44.78,27000.0
2011-04-27 12:00:00,44.78,44.81,44.71,44.72,19500.0,44.78,44.81,44.71,44.72,19500.0
2011-04-27 12:10:00,44.72,44.75,44.7,44.71,23500.0,44.72,44.75,44.7,44.71,23500.0
2011-04-27 12:20:00,44.72,44.72,44.61,44.63,36300.0,44.72,44.72,44.61,44.63,36300.0
2011-04-27 12:30:00,44.65,44.84,44.62,44.84,34100.0,44.65,44.84,44.62,44.84,34100.0
2011-04-27 12:40:00,44.83,44.87,44.78,44.8,25400.0,44.83,44.87,44.78,44.8,25400.0
2011-04-27 12:50:00,44.79,44.91,44.79,44.86,26400.0,44.79,44.91,44.79,44.86,26400.0
2011-04-27 13:00:00,44.87,44.94,44.84,44.93,17500.0,44.87,44.94,44.84,44.93,17500.0
2011-04-27 13:10:00,44.94,44.99,44.9,44.98,13900.0,44.94,44.99,44.9,44.98,13900.0
2011-04-27 13:20:00,44.98,44.99,44.93,44.94,10700.0,44.98,44.99,44.93,44.94,10700.0
2011-04-27 13:30:00,44.93,44.99,44.9,44.9,17800.0,44.93,44.99,44.9,44.9,17800.0
2011-04-27 13:40:00,44.89,45.0,44.89,44.99,14000.0,44.89,45.0,44.89,44.99,14000.0
2011-04-27 13:50:00,44.98,45.02,44.97,45.0,30700.0,44.98,45.02,44.97,45.0,30700.0
2011-04-27 14:00:00,45.0,45.05,44.97,44.98,33700.0,45.0,45.05,44.97,44.98,33700.0
2011-04-27 14:10:00,45.0,45.02,44.94,45.0,50700.0,45.0,45.02,44.94,45.0,50700.0
2011-04-27 14:20:00,45.01,45.07,44.96,44.98,164900.0,45.01,45.07,44.96,44.98,164900.0
2011-04-27 14:30:00,44.99,45.02,44.97,45.01,44500.0,44.99,45.02,44.97,45.01,44500.0
2011-04-27 14:40:00,45.0,45.02,44.96,44.98,40500.0,45.0,45.02,44.96,44.98,40500.0
2011-04-27 14:50:00,44.97,45.08,44.95,45.02,82900.0,44.97,45.08,44.95,45.02,82900.0
2011-04-27 15:00:00,45.02,45.11,44.98,45.04,65600.0,45.02,45.11,44.98,45.04,65600.0
2011-04-27 15:10:00,45.05,45.07,45.0,45.05,85900.0,45.05,45.07,45.0,45.05,85900.0
2011-04-27 15:20:00,45.04,45.05,44.99,45.0,118000.0,45.04,45.05,44.99,45.0,118000.0
2011-04-27 15:30:00,45.0,45.1,44.99,45.1,119700.0,45.0,45.1,44.99,45.1,119700.0
2011-04-27 15:40:00,45.09,45.12,45.0,45.0,104800.0,45.09,45.12,45.0,45.0,104800.0
2011-04-27 15:50:00,45.01,45.11,45.0,45.08,198900.0,45.01,45.11,45.0,45.08,198900.0
2011-04-28 09:30:00,44.93,45.37,44.71,45.33,96000.0,44.93,45.37,44.71,45.33,96000.0
2011-04-28 09:40:00,45.35,45.41,45.16,45.19,47400.0,45.35,45.41,45.16,45.19,47400.0
2011-04-28 09:50:00,45.17,45.27,45.14,45.23,56400.0,45.17,45.27,45.14,45.23,56400.0
2011-04-28 10:00:00,45.24,45.32,45.18,45.32,56400.0,45.24,45.32,45.18,45.32,56400.0
2011-04-28 10:10:00,45.31,45.4,45.29,45.35,47700.0,45.31,45.4,45.29,45.35,47700.0
2011-04-28 10:20:00,45.34,45.36,45.3,45.33,29100.0,45.34,45.36,45.3,45.33,29100.0
2011-04-28 10:30:00,45.33,45.33,45.15,45.18,29200.0,45.33,45.33,45.15,45.18,29200.0
2011-04-28 10:40:00,45.2,45.32,45.19,45.29,40100.0,45.2,45.32,45.19,45.29,40100.0
2011-04-28 10:50:00,45.28,45.36,45.24,45.35,43900.0,45.28,45.36,45.24,45.35,43900.0
2011-04-28 11:00:00,45.35,45.43,45.33,45.42,17600.0,45.35,45.43,45.33,45.42,17600.0
2011-04-28 11:10:00,45.42,45.45,45.4,45.4,9100.0,45.42,45.45,45.4,45.4,9100.0
2011-04-28 11:20:00,45.4,45.42,45.39,45.39,9400.0,45.4,45.42,45.39,45.39,9400.0
2011-04-28 11:30:00,45.39,45.39,45.18,45.18,46500.0,45.39,45.39,45.18,45.18,46500.0
2011-04-28 11:40:00,45.17,45.25,45.11,45.14,39500.0,45.17,45.25,45.11,45.14,39500.0
2011-04-28 11:50:00,45.14,45.16,45.09,45.14,24500.0,45.14,45.16,45.09,45.14,24500.0
2011-04-28 12:00:00,45.13,45.13,45.03,45.06,20900.0,45.13,45.13,45.03,45.06,20900.0
2011-04-28 12:10:00,45.08,45.15,45.07,45.14,15200.0,45.08,45.15,45.07,45.14,15200.0
2011-04-28 12:20:00,45.15,45.19,45.08,45.17,18700.0,45.15,45.19,45.08,45.17,18700.0
2011-04-28 12:30:00,45.17,45.18,45.14,45.17,17700.0,45.17,45.18,45.14,45.17,17700.0
2011-04-28 12:40:00,45.17,45.21,45.12,45.13,19600.0,45.17,45.21,45.12,45.13,19600.0
2011-04-28 12:50:00,45.13,45.13,45.07,45.07,15900.0,45.13,45.13,45.07,45.07,15900.0
2011-04-28 13:00:00,45.07,45.11,45.0,45.0,21800.0,45.07,45.11,45.0,45.0,21800.0
2011-04-28 13:10:00,45.02,45.02,44.92,44.98,19800.0,45.02,45.02,44.92,44.98,19800.0
2011-04-28 13:20:00,44.98,45.03,44.94,45.03,17800.0,44.98,45.03,44.94,45.03,17800.0
2011-04-28 13:30:00,45.01,45.05,44.99,45.01,20600.0,45.01,45.05,44.99,45.01,20600.0
2011-04-28 13:40:00,45.02,45.07,44.99,45.04,16700.0,45.02,45.07,44.99,45.04,16700.0
2011-04-28 13:50:00,45.06,45.1,44.88,45.03,143200.0,45.06,45.1,44.88,45.03,143200.0
2011-04-28 14:00:00,45.04,45.16,45.04,45.13,51400.0,45.04,45.16,45.04,45.13,51400.0
2011-04-28 14:10:00,45.12,45.13,45.04,45.05,34400.0,45.12,45.13,45.04,45.05,34400.0
2011-04-28 14:20:00,45.04,45.05,44.97,44.97,36400.0,45.04,45.05,44.97,44.97,36400.0
2011-04-28 14:30:00,44.98,45.03,44.98,45.03,26700.0,44.98,45.03,44.98,45.03,26700.0
2011-04-28 14:40:00,45.03,45.1,45.01,45.07,35100.0,45.03,45.1,45.01,45.07,35100.0
2011-04-28 14:50:00,45.07,45.21,45.06,45.16,30000.0,45.07,45.21,45.06,45.16,30000.0
2011-04-28 15:00:00,45.16,45.2,45.1,45.18,30600.0,45.16,45.2,45.1,45.18,30600.0
2011-04-28 15:10:00,45.17,45.29,45.16,45.26,51200.0,45.17,45.29,45.16,45.26,51200.0
2011-04-28 15:20:00,45.27,45.28,45.09,45.1,111900.0,45.27,45.28,45.09,45.1,111900.0
2011-04-28 15:30:00,45.1,45.23,45.09,45.22,65800.0,45.1,45.23,45.09,45.22,65800.0
2011-04-28 15:40:00,45.22,45.22,44.99,44.99,128700.0,45.22,45.22,44.99,44.99,128700.0
2011-04-28 15:50:00,45.0,45.0,44.99,45.0,125900.0,45.0,45.0,44.99,45.0,125900.0
2011-04-29 09:30:00,44.95,45.18,44.88,45.09,58700.0,44.95,45.18,44.88,45.09,58700.0
2011-04-29 09:40:00,45.09,45.15,44.87,44.94,42400.0,45.09,45.15,44.87,44.94,42400.0
2011-04-29 09:50:00,44.92,44.99,44.81,44.86,33200.0,44.92,44.99,44.81,44.86,33200.0
2011-04-29 10:00:00,44.88,44.99,44.88,44.95,32900.0,44.88,44.99,44.88,44.95,32900.0
2011-04-29 10:10:00,44.96,44.99,44.88,44.92,40900.0,44.96,44.99,44.88,44.92,40900.0
2011-04-29 10:20:00,44.92,45.02,44.9,45.01,20300.0,44.92,45.02,44.9,45.01,20300.0
2011-04-29 10:30:00,45.01,45.05,44.92,45.0,26000.0,45.01,45.05,44.92,45.0,26000.0
2011-04-29 10:40:00,44.99,45.1,44.99,45.08,12000.0,44.99,45.1,44.99,45.08,12000.0
2011-04-29 10:50:00,45.08,45.08,45.01,45.07,57100.0,45.08,45.08,45.01,45.07,57100.0
2011-04-29 11:00:00,45.08,45.15,45.05,45.12,29700.0,45.08,45.15,45.05,45.12,29700.0
2011-04-29 11:10:00,45.12,45.12,45.06,45.06,8600.0,45.12,45.12,45.06,45.06,8600.0
2011-04-29 11:20:00,45.07,45.14,45.06,45.11,17400.0,45.07,45.14,45.06,45.11,17400.0
2011-04-29 11:30:00,45.1,45.15,45.1,45.13,10500.0,45.1,45.15,45.1,45.13,10500.0
2011-04-29 11:40:00,45.14,45.2,45.11,45.19,45800.0,45.14,45.2,45.11,45.19,45800.0
2011-04-29 11:50:00,45.2,45.21,45.17,45.19,10000.0,45.2,45.21,45.17,45.19,10000.0
2011-04-29 12:00:00,45.18,45.18,45.11,45.11,18700.0,45.18,45.18,45.11,45.11,18700.0
2011-04-29 12:10:00,45.11,45.16,45.11,45.12,33700.0,45.11,45.16,45.11,45.12,33700.0
2011-04-29 12:20:00,45.12,45.13,45.11,45.12,7200.0,45.12,45.13,45.11,45.12,7200.0
2011-04-29 12:30:00,45.13,45.14,45.11,45.11,12600.0,45.13,45.14,45.11,45.11,12600.0
2011-04-29 12:40:00,45.11,45.15,45.07,45.15,26200.0,45.11,45.15,45.07,45.15,26200.0
2011-04-29 12:50:00,45.15,45.15,45.11,45.14,18800.0,45.15,45.15,45.11,45.14,18800.0
2011-04-29 13:00:00,45.14,45.31,45.14,45.31,52400.0,45.14,45.31,45.14,45.31,52400.0
2011-04-29 13:10:00,45.3,45.31,45.23,45.23,9200.0,45.3,45.31,45.23,45.23,9200.0
2011-04-29 13:20:00,45.24,45.26,45.22,45.25,11200.0,45.24,45.26,45.22,45.25,11200.0
2011-04-29 13:30:00,45.24,45.27,45.23,45.24,7000.0,45.24,45.27,45.23,45.24,7000.0
2011-04-29 13:40:00,45.23,45.28,45.22,45.28,25500.0,45.23,45.28,45.22,45.28,25500.0
2011-04-29 13:50:00,45.27,45.27,45.16,45.18,12900.0,45.27,45.27,45.16,45.18,12900.0
2011-04-29 14:00:00,45.17,45.2,45.14,45.16,21000.0,45.17,45.2,45.14,45.16,21000.0
2011-04-29 14:10:00,45.17,45.17,45.14,45.17,9200.0,45.17,45.17,45.14,45.17,9200.0
2011-04-29 14:20:00,45.16,45.18,45.11,45.12,22000.0,45.16,45.18,45.11,45.12,22000.0
2011-04-29 14:30:00,45.13,45.23,45.1,45.21,56000.0,45.13,45.23,45.1,45.21,56000.0
2011-04-29 14:40:00,45.21,45.21,45.13,45.13,13500.0,45.21,45.21,45.13,45.13,13500.0
2011-04-29 14:50:00,45.14,45.14,45.09,45.09,16400.0,45.14,45.14,45.09,45.09,16400.0
2011-04-29 15:00:00,45.09,45.13,45.04,45.12,23600.0,45.09,45.13,45.04,45.12,23600.0
2011-04-29 15:10:00,45.12,45.15,45.09,45.1,33100.0,45.12,45.15,45.09,45.1,33100.0
2011-04-29 15:20:00,45.1,45.13,45.07,45.13,26500.0,45.1,45.13,45.07,45.13,26500.0
2011-04-29 15:30:00,45.13,45.27,45.13,45.27,59700.0,45.13,45.27,45.13,45.27,59700.0
2011-04-29 15:40:00,45.27,45.29,45.2,45.25,79100.0,45.27,45.29,45.2,45.25,79100.0
2011-04-29 15:50:00,45.25,45.25,44.9,45.0,511000.0,45.25,45.25,44.9,45.0,511000.0
2011-05-02 09:30:00,45.32,45.37,45.01,45.02,138600.0,45.32,45.37,45.01,45.02,138600.0
2011-05-02 09:40:00,45.01,45.05,44.66,44.87,169100.0,45.01,45.05,44.66,44.87,169100.0
2011-05-02 09:50:00,44.88,45.07,44.76,44.83,72000.0,44.88,45.07,44.76,44.83,72000.0
2011-05-02 10:00:00,44.82,44.88,44.61,44.62,65500.0,44.82,44.88,44.61,44.62,65500.0
2011-05-02 10:10:00,44.61,44.9,44.57,44.82,68800.0,44.61,44.9,44.57,44.82,68800.0
2011-05-02 10:20:00,44.87,44.94,44.8,44.93,92800.0,44.87,44.94,44.8,44.93,92800.0
2011-05-02 10:30:00,44.93,45.14,44.91,45.12,55600.0,44.93,45.14,44.91,45.12,55600.0
2011-05-02 10:40:00,45.12,45.13,45.08,45.11,40300.0,45.12,45.13,45.08,45.11,40300.0
2011-05-02 10:50:00,45.12,45.13,44.98,44.98,35600.0,45.12,45.13,44.98,44.98,35600.0
2011-05-02 11:00:00,44.98,45.01,44.82,44.83,36400.0,44.98,45.01,44.82,44.83,36400.0
2011-05-02 11:10:00,44.83,44.84,44.71,44.72,53800.0,44.83,44.84,44.71,44.72,53800.0
2011-05-02 11:20:00,44.72,44.72,44.52,44.55,62300.0,44.72,44.72,44.52,44.55,62300.0
2011-05-02 11:30:00,44.55,44.56,44.45,44.47,50700.0,44.55,44.56,44.45,44.47,50700.0
2011-05-02 11:40:00,44.47,44.47,44.39,44.4,42200.0,44.47,44.47,44.39,44.4,42200.0
2011-05-02 11:50:00,44.4,44.45,44.35,44.44,29400.0,44.4,44.45,44.35,44.44,29400.0
2011-05-02 12:00:00,44.44,44.52,44.43,44.51,31700.0,44.44,44.52,44.43,44.51,31700.0
2011-05-02 12:10:00,44.52,44.61,44.51,44.52,20900.0,44.52,44.61,44.51,44.52,20900.0
2011-05-02 12:20:00,44.52,44.55,44.35,44.35,47100.0,44.52,44.55,44.35,44.35,47100.0
2011-05-02 12:30:00,44.34,44.44,44.28,44.43,55100.0,44.34,44.44,44.28,44.43,55100.0
2011-05-02 12:40:00,44.42,44.44,44.37,44.4,23500.0,44.42,44.44,44.37,44.4,23500.0
2011-05-02 12:50:00,44.41,44.52,44.41,44.51,26300.0,44.41,44.52,44.41,44.51,26300.0
2011-05-02 13:00:00,44.51,44.55,44.46,44.53,76100.0,44.51,44.55,44.46,44.53,76100.0
2011-05-02 13:10:00,44.53,44.69,44.53,44.68,15000.0,44.53,44.69,44.53,44.68,15000.0
2011-05-02 13:20:00,44.67,44.75,44.64,44.75,19400.0,44.67,44.75,44.64,44.75,19400.0
2011-05-02 13:30:00,44.75,44.83,44.75,44.8,18000.0,44.75,44.83,44.75,44.8,18000.0
2011-05-02 13:40:00,44.8,44.84,44.8,44.84,11800.0,44.8,44.84,44.8,44.84,11800.0
2011-05-02 13:50:00,44.84,44.84,44.79,44.83,15800.0,44.84,44.84,44.79,44.83,15800.0
2011-05-02 14:00:00,44.84,44.89,44.82,44.85,21100.0,44.84,44.89,44.82,44.85,21100.0
2011-05-02 14:10:00,44.86,44.88,44.83,44.87,31100.0,44.86,44.88,44.83,44.87,31100.0
2011-05-02 14:20:00,44.87,44.88,44.73,44.77,29100.0,44.87,44.88,44.73,44.77,29100.0
2011-05-02 14:30:00,44.77,44.82,44.77,44.8,17300.0,44.77,44.82,44.77,44.8,17300.0
2011-05-02 14:40:00,44.8,44.86,44.78,44.78,24700.0,44.8,44.86,44.78,44.78,24700.0
2011-05-02 14:50:00,44.79,44.79,44.67,44.7,17800.0,44.79,44.79,44.67,44.7,17800.0
2011-05-02 15:00:00,44.7,44.8,44.69,44.8,42400.0,44.7,44.8,44.69,44.8,42400.0
2011-05-02 15:10:00,44.78,44.79,44.69,44.69,27000.0,44.78,44.79,44.69,44.69,27000.0
2011-05-02 15:20:00,44.69,44.72,44.62,44.63,41800.0,44.69,44.72,44.62,44.63,41800.0
2011-05-02 15:30:00,44.62,44.64,44.57,44.59,39400.0,44.62,44.64,44.57,44.59,39400.0
2011-05-02 15:40:00,44.59,44.66,44.53,44.65,71200.0,44.59,44.66,44.53,44.65,71200.0
2011-05-02 15:50:00,44.66,44.69,44.65,44.66,128100.0,44.66,44.69,44.65,44.66,128100.0
2011-05-03 09:30:00,44.72,44.81,44.47,44.67,43900.0,44.72,44.81,44.47,44.67,43900.0
2011-05-03 09:40:00,44.65,44.69,44.41,44.53,36600.0,44.65,44.69,44.41,44.53,36600.0
2011-05-03 09:50:00,44.53,44.66,44.49,44.55,46100.0,44.53,44.66,44.49,44.55,46100.0
2011-05-03 10:00:00,44.54,44.66,44.51,44.55,32400.0,44.54,44.66,44.51,44.55,32400.0
2011-05-03 10:10:00,44.54,44.59,44.36,44.37,76800.0,44.54,44.59,44.36,44.37,76800.0
2011-05-03 10:20:00,44.38,44.42,44.23,44.23,48300.0,44.38,44.42,44.23,44.23,48300.0
2011-05-03 10:30:00,44.24,44.26,44.1,44.11,56900.0,44.24,44.26,44.1,44.11,56900.0
2011-05-03 10:40:00,44.12,44.16,43.96,44.11,40500.0,44.12,44.16,43.96,44.11,40500.0
2011-05-03 10:50:00,44.12,44.24,44.06,44.17,49200.0,44.12,44.24,44.06,44.17,49200.0
2011-05-03 11:00:00,44.19,44.26,44.14,44.16,17100.0,44.19,44.26,44.14,44.16,17100.0
2011-05-03 11:10:00,44.16,44.24,44.15,44.2,9000.0,44.16,44.24,44.15,44.2,9000.0
2011-05-03 11:20:00,44.2,44.31,44.19,44.27,18800.0,44.2,44.31,44.19,44.27,18800.0
2011-05-03 11:30:00,44.28,44.35,44.27,44.35,16600.0,44.28,44.35,44.27,44.35,16600.0
2011-05-03 11:40:00,44.34,44.42,44.32,44.33,46100.0,44.34,44.42,44.32,44.33,46100.0
2011-05-03 11:50:00,44.34,44.37,44.28,44.35,19900.0,44.34,44.37,44.28,44.35,19900.0
2011-05-03 12:00:00,44.36,44.39,44.34,44.36,36300.0,44.36,44.39,44.34,44.36,36300.0
2011-05-03 12:10:00,44.36,44.41,44.36,44.39,17100.0,44.36,44.41,44.36,44.39,17100.0
2011-05-03 12:20:00,44.37,44.38,44.27,44.27,15000.0,44.37,44.38,44.27,44.27,15000.0
2011-05-03 12:30:00,44.26,44.26,44.17,44.17,12000.0,44.26,44.26,44.17,44.17,12000.0
2011-05-03 12:40:00,44.16,44.16,44.1,44.1,9200.0,44.16,44.16,44.1,44.1,9200.0
2011-05-03 12:50:00,44.09,44.09,43.94,43.94,21400.0,44.09,44.09,43.94,43.94,21400.0
2011-05-03 13:00:00,43.95,43.95,43.91,43.94,17000.0,43.95,43.95,43.91,43.94,17000.0
2011-05-03 13:10:00,43.94,44.04,43.94,44.0,8600.0,43.94,44.04,43.94,44.0,8600.0
2011-05-03 13:20:00,44.0,44.0,43.83,43.83,19800.0,44.0,44.0,43.83,43.83,19800.0
2011-05-03 13:30:00,43.84,43.92,43.77,43.89,19400.0,43.84,43.92,43.77,43.89,19400.0
2011-05-03 13:40:00,43.88,43.9,43.77,43.84,18900.0,43.88,43.9,43.77,43.84,18900.0
2011-05-03 13:50:00,43.85,43.93,43.82,43.9,11100.0,43.85,43.93,43.82,43.9,11100.0
2011-05-03 14:00:00,43.91,43.91,43.81,43.81,21100.0,43.91,43.91,43.81,43.81,21100.0
2011-05-03 14:10:00,43.81,43.83,43.71,43.77,30800.0,43.81,43.83,43.71,43.77,30800.0
2011-05-03 14:20:00,43.77,43.79,43.66,43.79,37000.0,43.77,43.79,43.66,43.79,37000.0
2011-05-03 14:30:00,43.79,43.83,43.75,43.75,17200.0,43.79,43.83,43.75,43.75,17200.0
2011-05-03 14:40:00,43.75,43.88,43.74,43.86,13900.0,43.75,43.88,43.74,43.86,13900.0
2011-05-03 14:50:00,43.86,43.89,43.76,43.84,13900.0,43.86,43.89,43.76,43.84,13900.0
2011-05-03 15:00:00,43.85,43.94,43.84,43.92,26900.0,43.85,43.94,43.84,43.92,26900.0
2011-05-03 15:10:00,43.92,44.0,43.91,43.94,21100.0,43.92,44.0,43.91,43.94,21100.0
2011-05-03 15:20:00,43.95,44.07,43.93,44.05,22300.0,43.95,44.07,43.93,44.05,22300.0
2011-05-03 15:30:00,44.05,44.12,44.05,44.12,35900.0,44.05,44.12,44.05,44.12,35900.0
2011-05-03 15:40:00,44.14,44.19,44.09,44.17,30900.0,44.14,44.19,44.09,44.17,30900.0
2011-05-03 15:50:00,44.16,44.3,44.16,44.22,100300.0,44.16,44.3,44.16,44.22,100300.0
2011-05-04 09:30:00,44.21,44.31,43.98,44.24,48900.0,44.21,44.31,43.98,44.24,48900.0
2011-05-04 09:40:00,44.22,44.28,44.0,44.23,38400.0,44.22,44.28,44.0,44.23,38400.0
2011-05-04 09:50:00,44.23,44.25,43.94,43.99,32100.0,44.23,44.25,43.94,43.99,32100.0
2011-05-04 10:00:00,43.96,44.0,43.71,43.74,18000.0,43.96,44.0,43.71,43.74,18000.0
2011-05-04 10:10:00,43.73,43.91,43.7,43.9,22000.0,43.73,43.91,43.7,43.9,22000.0
2011-05-04 10:20:00,43.91,43.92,43.78,43.78,26000.0,43.91,43.92,43.78,43.78,26000.0
2011-05-04 10:30:00,43.76,43.85,43.7,43.72,47400.0,43.76,43.85,43.7,43.72,47400.0
2011-05-04 10:40:00,43.72,43.76,43.56,43.58,51000.0,43.72,43.76,43.56,43.58,51000.0
2011-05-04 10:50:00,43.59,43.66,43.55,43.57,37200.0,43.59,43.66,43.55,43.57,37200.0
2011-05-04 11:00:00,43.58,43.62,43.51,43.57,35200.0,43.58,43.62,43.51,43.57,35200.0
2011-05-04 11:10:00,43.58,43.59,43.26,43.3,46700.0,43.58,43.59,43.26,43.3,46700.0
2011-05-04 11:20:00,43.3,43.33,43.25,43.3,44800.0,43.3,43.33,43.25,43.3,44800.0
2011-05-04 11:30:00,43.31,43.31,43.22,43.23,22500.0,43.31,43.31,43.22,43.23,22500.0
2011-05-04 11:40:00,43.23,43.33,43.21,43.31,22700.0,43.23,43.33,43.21,43.31,22700.0
2011-05-04 11:50:00,43.31,43.43,43.3,43.43,42600.0,43.31,43.43,43.3,43.43,42600.0
2011-05-04 12:00:00,43.43,43.51,43.39,43.47,37100.0,43.43,43.51,43.39,43.47,37100.0
2011-05-04 12:10:00,43.46,43.46,43.38,43.4,11600.0,43.46,43.46,43.38,43.4,11600.0
2011-05-04 12:20:00,43.39,43.39,43.25,43.29,18100.0,43.39,43.39,43.25,43.29,18100.0
2011-05-04 12:30:00,43.3,43.42,43.3,43.35,20200.0,43.3,43.42,43.3,43.35,20200.0
2011-05-04 12:40:00,43.36,43.38,43.29,43.38,24200.0,43.36,43.38,43.29,43.38,24200.0
2011-05-04 12:50:00,43.38,43.47,43.31,43.47,29500.0,43.38,43.47,43.31,43.47,29500.0
2011-05-04 13:00:00,43.47,43.57,43.47,43.51,25100.0,43.47,43.57,43.47,43.51,25100.0
2011-05-04 13:10:00,43.51,43.59,43.47,43.56,23900.0,43.51,43.59,43.47,43.56,23900.0
2011-05-04 13:20:00,43.55,43.64,43.54,43.62,36600.0,43.55,43.64,43.54,43.62,36600.0
2011-05-04 13:30:00,43.62,43.73,43.6,43.72,23300.0,43.62,43.73,43.6,43.72,23300.0
2011-05-04 13:40:00,43.7,43.75,43.66,43.66,9300.0,43.7,43.75,43.66,43.66,9300.0
2011-05-04 13:50:00,43.66,43.74,43.62,43.72,14600.0,43.66,43.74,43.62,43.72,14600.0
2011-05-04 14:00:00,43.69,43.7,43.62,43.65,10100.0,43.69,43.7,43.62,43.65,10100.0
2011-05-04 14:10:00,43.65,43.91,43.64,43.89,29600.0,43.65,43.91,43.64,43.89,29600.0
2011-05-04 14:20:00,43.9,44.06,43.9,44.02,46200.0,43.9,44.06,43.9,44.02,46200.0
2011-05-04 14:30:00,44.03,44.08,43.99,44.04,47300.0,44.03,44.08,43.99,44.04,47300.0
2011-05-04 14:40:00,44.05,44.08,43.93,43.98,29800.0,44.05,44.08,43.93,43.98,29800.0
2011-05-04 14:50:00,43.98,44.0,43.88,43.88,19600.0,43.98,44.0,43.88,43.88,19600.0
2011-05-04 15:00:00,43.9,43.94,43.77,43.78,31600.0,43.9,43.94,43.77,43.78,31600.0
2011-05-04 15:10:00,43.78,43.85,43.74,43.84,31300.0,43.78,43.85,43.74,43.84,31300.0
2011-05-04 15:20:00,43.84,43.92,43.8,43.91,27700.0,43.84,43.92,43.8,43.91,27700.0
2011-05-04 15:30:00,43.91,43.96,43.84,43.91,58100.0,43.91,43.96,43.84,43.91,58100.0
2011-05-04 15:40:00,43.91,43.95,43.81,43.82,55100.0,43.91,43.95,43.81,43.82,55100.0
2011-05-04 15:50:00,43.82,43.83,43.71,43.76,107000.0,43.82,43.83,43.71,43.76,107000.0
2011-05-05 09:30:00,43.66,43.73,43.35,43.55,64500.0,43.66,43.73,43.35,43.55,64500.0
2011-05-05 09:40:00,43.54,43.63,43.47,43.61,90900.0,43.54,43.63,43.47,43.61,90900.0
2011-05-05 09:50:00,43.61,43.61,43.45,43.5,69600.0,43.61,43.61,43.45,43.5,69600.0
2011-05-05 10:00:00,43.51,43.64,43.51,43.56,205500.0,43.51,43.64,43.51,43.56,205500.0
2011-05-05 10:10:00,43.56,43.56,43.27,43.31,159900.0,43.56,43.56,43.27,43.31,159900.0
2011-05-05 10:20:00,43.32,43.55,43.32,43.5,52400.0,43.32,43.55,43.32,43.5,52400.0
2011-05-05 10:30:00,43.48,43.64,43.39,43.6,59200.0,43.48,43.64,43.39,43.6,59200.0
2011-05-05 10:40:00,43.62,43.75,43.52,43.73,105900.0,43.62,43.75,43.52,43.73,105900.0
2011-05-05 10:50:00,43.73,43.85,43.64,43.76,80600.0,43.73,43.85,43.64,43.76,80600.0
2011-05-05 11:00:00,43.74,43.78,43.63,43.66,73500.0,43.74,43.78,43.63,43.66,73500.0
2011-05-05 11:10:00,43.66,43.67,43.51,43.66,84900.0,43.66,43.67,43.51,43.66,84900.0
2011-05-05 11:20:00,43.66,43.78,43.66,43.78,31400.0,43.66,43.78,43.66,43.78,31400.0
2011-05-05 11:30:00,43.79,44.04,43.79,44.03,73600.0,43.79,44.04,43.79,44.03,73600.0
2011-05-05 11:40:00,44.02,44.11,43.98,44.03,60300.0,44.02,44.11,43.98,44.03,60300.0
2011-05-05 11:50:00,44.02,44.04,43.96,44.0,27800.0,44.02,44.04,43.96,44.0,27800.0
2011-05-05 12:00:00,43.99,44.1,43.98,44.05,50800.0,43.99,44.1,43.98,44.05,50800.0
2011-05-05 12:10:00,44.05,44.07,43.98,44.03,36800.0,44.05,44.07,43.98,44.03,36800.0
2011-05-05 12:20:00,44.02,44.03,43.97,43.99,30400.0,44.02,44.03,43.97,43.99,30400.0
2011-05-05 12:30:00,43.98,43.98,43.83,43.87,24600.0,43.98,43.98,43.83,43.87,24600.0
2011-05-05 12:40:00,43.86,43.93,43.83,43.91,34300.0,43.86,43.93,43.83,43.91,34300.0
2011-05-05 12:50:00,43.92,43.93,43.9,43.91,40100.0,43.92,43.93,43.9,43.91,40100.0
2011-05-05 13:00:00,43.92,44.0,43.9,43.96,44200.0,43.92,44.0,43.9,43.96,44200.0
2011-05-05 13:10:00,43.96,43.97,43.91,43.95,33200.0,43.96,43.97,43.91,43.95,33200.0
2011-05-05 13:20:00,43.96,43.97,43.88,43.91,33400.0,43.96,43.97,43.88,43.91,33400.0
2011-05-05 13:30:00,43.91,43.95,43.87,43.89,25500.0,43.91,43.95,43.87,43.89,25500.0
2011-05-05 13:40:00,43.89,43.89,43.82,43.85,25600.0,43.89,43.89,43.82,43.85,25600.0
2011-05-05 13:50:00,43.85,43.88,43.81,43.88,40100.0,43.85,43.88,43.81,43.88,40100.0
2011-05-05 14:00:00,43.88,43.91,43.8,43.87,258700.0,43.88,43.91,43.8,43.87,258700.0
2011-05-05 14:10:00,43.86,43.91,43.83,43.91,28500.0,43.86,43.91,43.83,43.91,28500.0
2011-05-05 14:20:00,43.9,43.98,43.9,43.94,65200.0,43.9,43.98,43.9,43.94,65200.0
2011-05-05 14:30:00,43.94,43.98,43.92,43.97,41300.0,43.94,43.98,43.92,43.97,41300.0
2011-05-05 14:40:00,43.96,43.97,43.84,43.87,53000.0,43.96,43.97,43.84,43.87,53000.0
2011-05-05 14:50:00,43.87,43.88,43.72,43.72,33500.0,43.87,43.88,43.72,43.72,33500.0
2011-05-05 15:00:00,43.71,43.77,43.57,43.57,38300.0,43.71,43.77,43.57,43.57,38300.0
2011-05-05 15:10:00,43.56,43.56,43.33,43.47,78100.0,43.56,43.56,43.33,43.47,78100.0
2011-05-05 15:20:00,43.47,43.5,43.19,43.23,111800.0,43.47,43.5,43.19,43.23,111800.0
2011-05-05 15:30:00,43.22,43.42,43.22,43.41,76900.0,43.22,43.42,43.22,43.41,76900.0
2011-05-05 15:40:00,43.38,43.5,43.27,43.41,74900.0,43.38,43.5,43.27,43.41,74900.0
2011-05-05 15:50:00,43.41,43.47,43.32,43.42,69100.0,43.41,43.47,43.32,43.42,69100.0
2011-05-06 09:30:00,44.04,44.41,43.71,44.38,257000.0,44.04,44.41,43.71,44.38,257000.0
2011-05-06 09:40:00,44.38,44.39,44.1,44.11,139800.0,44.38,44.39,44.1,44.11,139800.0
2011-05-06 09:50:00,44.13,44.26,44.13,44.21,90800.0,44.13,44.26,44.13,44.21,90800.0
2011-05-06 10:00:00,44.2,44.22,44.12,44.19,65000.0,44.2,44.22,44.12,44.19,65000.0
2011-05-06 10:10:00,44.19,44.29,44.14,44.24,75000.0,44.19,44.29,44.14,44.24,75000.0
2011-05-06 10:20:00,44.26,44.61,44.26,44.59,111700.0,44.26,44.61,44.26,44.59,111700.0
2011-05-06 10:30:00,44.59,44.78,44.57,44.75,104800.0,44.59,44.78,44.57,44.75,104800.0
2011-05-06 10:40:00,44.76,44.83,44.71,44.8,74400.0,44.76,44.83,44.71,44.8,74400.0
2011-05-06 10:50:00,44.81,44.96,44.81,44.84,75500.0,44.81,44.96,44.81,44.84,75500.0
2011-05-06 11:00:00,44.84,44.85,44.78,44.84,39200.0,44.84,44.85,44.78,44.84,39200.0
2011-05-06 11:10:00,44.84,45.02,44.84,44.99,103400.0,44.84,45.02,44.84,44.99,103400.0
2011-05-06 11:20:00,44.99,45.16,44.99,45.13,72900.0,44.99,45.16,44.99,45.13,72900.0
2011-05-06 11:30:00,45.13,45.13,45.04,45.07,42100.0,45.13,45.13,45.04,45.07,42100.0
2011-05-06 11:40:00,45.08,45.25,45.07,45.24,70300.0,45.08,45.25,45.07,45.24,70300.0
2011-05-06 11:50:00,45.24,45.29,45.15,45.28,89100.0,45.24,45.29,45.15,45.28,89100.0
2011-05-06 12:00:00,45.27,45.29,45.18,45.22,95600.0,45.27,45.29,45.18,45.22,95600.0
2011-05-06 12:10:00,45.22,45.25,44.98,45.01,98600.0,45.22,45.25,44.98,45.01,98600.0
2011-05-06 12:20:00,45.01,45.11,44.93,44.93,60900.0,45.01,45.11,44.93,44.93,60900.0
2011-05-06 12:30:00,44.93,45.04,44.81,44.81,54900.0,44.93,45.04,44.81,44.81,54900.0
2011-05-06 12:40:00,44.8,44.85,44.59,44.61,59300.0,44.8,44.85,44.59,44.61,59300.0
2011-05-06 12:50:00,44.61,44.64,44.51,44.6,25100.0,44.61,44.64,44.51,44.6,25100.0
2011-05-06 13:00:00,44.61,44.66,44.54,44.66,24900.0,44.61,44.66,44.54,44.66,24900.0
2011-05-06 13:10:00,44.67,44.68,44.35,44.36,50000.0,44.67,44.68,44.35,44.36,50000.0
2011-05-06 13:20:00,44.35,44.46,44.32,44.44,36000.0,44.35,44.46,44.32,44.44,36000.0
2011-05-06 13:30:00,44.44,44.52,44.42,44.49,37300.0,44.44,44.52,44.42,44.49,37300.0
2011-05-06 13:40:00,44.48,44.58,44.38,44.39,30800.0,44.48,44.58,44.38,44.39,30800.0
2011-05-06 13:50:00,44.38,44.45,44.28,44.29,27900.0,44.38,44.45,44.28,44.29,27900.0
2011-05-06 14:00:00,44.29,44.38,44.22,44.38,31700.0,44.29,44.38,44.22,44.38,31700.0
2011-05-06 14:10:00,44.39,44.49,44.38,44.42,28200.0,44.39,44.49,44.38,44.42,28200.0
2011-05-06 14:20:00,44.42,44.42,44.15,44.19,38800.0,44.42,44.42,44.15,44.19,38800.0
2011-05-06 14:30:00,44.2,44.2,43.9,43.94,56200.0,44.2,44.2,43.9,43.94,56200.0
2011-05-06 14:40:00,43.95,44.13,43.95,44.11,48400.0,43.95,44.13,43.95,44.11,48400.0
2011-05-06 14:50:00,44.1,44.21,44.07,44.12,61000.0,44.1,44.21,44.07,44.12,61000.0
2011-05-06 15:00:00,44.11,44.28,44.1,44.28,46000.0,44.11,44.28,44.1,44.28,46000.0
2011-05-06 15:10:00,44.27,44.33,44.27,44.33,41700.0,44.27,44.33,44.27,44.33,41700.0
2011-05-06 15:20:00,44.32,44.32,44.17,44.26,48200.0,44.32,44.32,44.17,44.26,48200.0
2011-05-06 15:30:00,44.25,44.37,44.24,44.32,67700.0,44.25,44.37,44.24,44.32,67700.0
2011-05-06 15:40:00,44.32,44.48,44.32,44.46,90000.0,44.32,44.48,44.32,44.46,90000.0
2011-05-06 15:50:00,44.46,44.46,44.3,44.3,131700.0,44.46,44.46,44.3,44.3,131700.0
2011-05-09 09:30:00,44.37,44.4,44.11,44.29,53300.0,44.37,44.4,44.11,44.29,53300.0
2011-05-09 09:40:00,44.3,44.3,44.08,44.21,23700.0,44.3,44.3,44.08,44.21,23700.0
2011-05-09 09:50:00,44.23,44.38,44.2,44.28,40300.0,44.23,44.38,44.2,44.28,40300.0
2011-05-09 10:00:00,44.28,44.42,44.24,44.42,48600.0,44.28,44.42,44.24,44.42,48600.0
2011-05-09 10:10:00,44.43,44.55,44.28,44.28,33400.0,44.43,44.55,44.28,44.28,33400.0
2011-05-09 10:20:00,44.28,44.34,44.18,44.25,45000.0,44.28,44.34,44.18,44.25,45000.0
2011-05-09 10:30:00,44.25,44.29,44.12,44.17,53900.0,44.25,44.29,44.12,44.17,53900.0
2011-05-09 10:40:00,44.14,44.25,44.12,44.21,13800.0,44.14,44.25,44.12,44.21,13800.0
2011-05-09 10:50:00,44.2,44.4,44.19,44.38,16200.0,44.2,44.4,44.19,44.38,16200.0
2011-05-09 11:00:00,44.37,44.43,44.32,44.35,19900.0,44.37,44.43,44.32,44.35,19900.0
2011-05-09 11:10:00,44.36,44.36,44.26,44.34,12000.0,44.36,44.36,44.26,44.34,12000.0
2011-05-09 11:20:00,44.35,44.38,44.27,44.33,16800.0,44.35,44.38,44.27,44.33,16800.0
2011-05-09 11:30:00,44.35,44.48,44.32,44.47,27200.0,44.35,44.48,44.32,44.47,27200.0
2011-05-09 11:40:00,44.47,44.55,44.46,44.54,20500.0,44.47,44.55,44.46,44.54,20500.0
2011-05-09 11:50:00,44.54,44.68,44.54,44.68,24300.0,44.54,44.68,44.54,44.68,24300.0
2011-05-09 12:00:00,44.68,44.81,44.66,44.73,28700.0,44.68,44.81,44.66,44.73,28700.0
2011-05-09 12:10:00,44.72,44.81,44.69,44.77,21000.0,44.72,44.81,44.69,44.77,21000.0
2011-05-09 12:20:00,44.78,44.78,44.66,44.66,10300.0,44.78,44.78,44.66,44.66,10300.0
2011-05-09 12:30:00,44.67,44.69,44.64,44.67,24300.0,44.67,44.69,44.64,44.67,24300.0
2011-05-09 12:40:00,44.68,44.68,44.58,44.66,54200.0,44.68,44.68,44.58,44.66,54200.0
2011-05-09 12:50:00,44.68,44.68,44.46,44.48,27600.0,44.68,44.68,44.46,44.48,27600.0
2011-05-09 13:00:00,44.47,44.61,44.47,44.57,10500.0,44.47,44.61,44.47,44.57,10500.0
2011-05-09 13:10:00,44.57,44.61,44.55,44.57,6300.0,44.57,44.61,44.55,44.57,6300.0
2011-05-09 13:20:00,44.56,44.58,44.51,44.55,6700.0,44.56,44.58,44.51,44.55,6700.0
2011-05-09 13:30:00,44.53,44.62,44.53,44.62,4800.0,44.53,44.62,44.53,44.62,4800.0
2011-05-09 13:40:00,44.61,44.65,44.6,44.63,26600.0,44.61,44.65,44.6,44.63,26600.0
2011-05-09 13:50:00,44.63,44.63,44.58,44.6,20700.0,44.63,44.63,44.58,44.6,20700.0
2011-05-09 14:00:00,44.6,44.6,44.52,44.55,11100.0,44.6,44.6,44.52,44.55,11100.0
2011-05-09 14:10:00,44.57,44.59,44.51,44.52,8900.0,44.57,44.59,44.51,44.52,8900.0
2011-05-09 14:20:00,44.53,44.57,44.52,44.55,9300.0,44.53,44.57,44.52,44.55,9300.0
2011-05-09 14:30:00,44.57,44.66,44.57,44.66,13900.0,44.57,44.66,44.57,44.66,13900.0
2011-05-09 14:40:00,44.66,44.7,44.56,44.56,15900.0,44.66,44.7,44.56,44.56,15900.0
2011-05-09 14:50:00,44.56,44.61,44.51,44.58,15000.0,44.56,44.61,44.51,44.58,15000.0
2011-05-09 15:00:00,44.57,44.59,44.51,44.52,23200.0,44.57,44.59,44.51,44.52,23200.0
2011-05-09 15:10:00,44.53,44.55,44.49,44.54,21600.0,44.53,44.55,44.49,44.54,21600.0
2011-05-09 15:20:00,44.55,44.55,44.49,44.5,17000.0,44.55,44.55,44.49,44.5,17000.0
2011-05-09 15:30:00,44.49,44.51,44.46,44.49,25600.0,44.49,44.51,44.46,44.49,25600.0
2011-05-09 15:40:00,44.49,44.49,44.38,44.39,86100.0,44.49,44.49,44.38,44.39,86100.0
2011-05-09 15:50:00,44.39,44.4,44.25,44.29,174400.0,44.39,44.4,44.25,44.29,174400.0
2011-05-10 09:30:00,44.33,44.6,44.28,44.51,74300.0,44.33,44.6,44.28,44.51,74300.0
2011-05-10 09:40:00,44.52,44.6,44.41,44.56,38200.0,44.52,44.6,44.41,44.56,38200.0
2011-05-10 09:50:00,44.57,44.76,44.56,44.76,69400.0,44.57,44.76,44.56,44.76,69400.0
2011-05-10 10:00:00,44.76,44.8,44.54,44.63,43600.0,44.76,44.8,44.54,44.63,43600.0
2011-05-10 10:10:00,44.62,44.64,44.45,44.47,68700.0,44.62,44.64,44.45,44.47,68700.0
2011-05-10 10:20:00,44.48,44.54,44.41,44.43,78400.0,44.48,44.54,44.41,44.43,78400.0
2011-05-10 10:30:00,44.43,44.55,44.43,44.51,58700.0,44.43,44.55,44.43,44.51,58700.0
2011-05-10 10:40:00,44.48,44.54,44.45,44.49,32300.0,44.48,44.54,44.45,44.49,32300.0
2011-05-10 10:50:00,44.49,44.6,44.47,44.59,27600.0,44.49,44.6,44.47,44.59,27600.0
2011-05-10 11:00:00,44.58,44.6,44.54,44.58,44700.0,44.58,44.6,44.54,44.58,44700.0
2011-05-10 11:10:00,44.58,44.6,44.49,44.53,29200.0,44.58,44.6,44.49,44.53,29200.0
2011-05-10 11:20:00,44.52,44.56,44.49,44.54,17900.0,44.52,44.56,44.49,44.54,17900.0
2011-05-10 11:30:00,44.54,44.61,44.54,44.6,39000.0,44.54,44.61,44.54,44.6,39000.0
2011-05-10 11:40:00,44.61,44.67,44.59,44.65,29300.0,44.61,44.67,44.59,44.65,29300.0
2011-05-10 11:50:00,44.65,44.73,44.65,44.72,46900.0,44.65,44.73,44.65,44.72,46900.0
2011-05-10 12:00:00,44.71,44.72,44.69,44.71,17500.0,44.71,44.72,44.69,44.71,17500.0
2011-05-10 12:10:00,44.72,44.73,44.69,44.72,15800.0,44.72,44.73,44.69,44.72,15800.0
2011-05-10 12:20:00,44.73,44.78,44.7,44.76,39900.0,44.73,44.78,44.7,44.76,39900.0
2011-05-10 12:30:00,44.76,44.8,44.74,44.79,22200.0,44.76,44.8,44.74,44.79,22200.0
2011-05-10 12:40:00,44.79,44.83,44.75,44.8,45600.0,44.79,44.83,44.75,44.8,45600.0
2011-05-10 12:50:00,44.8,44.82,44.75,44.8,25300.0,44.8,44.82,44.75,44.8,25300.0
2011-05-10 13:00:00,44.79,44.79,44.74,44.77,23500.0,44.79,44.79,44.74,44.77,23500.0
2011-05-10 13:10:00,44.77,44.85,44.77,44.85,28100.0,44.77,44.85,44.77,44.85,28100.0
2011-05-10 13:20:00,44.85,44.87,44.81,44.84,11400.0,44.85,44.87,44.81,44.84,11400.0
2011-05-10 13:30:00,44.84,44.89,44.83,44.86,26400.0,44.84,44.89,44.83,44.86,26400.0
2011-05-10 13:40:00,44.86,44.88,44.83,44.85,18500.0,44.86,44.88,44.83,44.85,18500.0
2011-05-10 13:50:00,44.85,44.86,44.83,44.86,20900.0,44.85,44.86,44.83,44.86,20900.0
2011-05-10 14:00:00,44.86,44.87,44.83,44.87,11800.0,44.86,44.87,44.83,44.87,11800.0
2011-05-10 14:10:00,44.86,44.89,44.81,44.84,20800.0,44.86,44.89,44.81,44.84,20800.0
2011-05-10 14:20:00,44.84,44.88,44.81,44.87,29000.0,44.84,44.88,44.81,44.87,29000.0
2011-05-10 14:30:00,44.88,44.96,44.86,44.96,34700.0,44.88,44.96,44.86,44.96,34700.0
2011-05-10 14:40:00,44.97,45.0,44.94,44.99,185600.0,44.97,45.0,44.94,44.99,185600.0
2011-05-10 14:50:00,44.99,45.07,44.98,45.06,35100.0,44.99,45.07,44.98,45.06,35100.0
2011-05-10 15:00:00,45.05,45.09,45.02,45.07,53700.0,45.05,45.09,45.02,45.07,53700.0
2011-05-10 15:10:00,45.06,45.11,45.06,45.11,30000.0,45.06,45.11,45.06,45.11,30000.0
2011-05-10 15:20:00,45.1,45.23,45.09,45.23,136800.0,45.1,45.23,45.09,45.23,136800.0
2011-05-10 15:30:00,45.23,45.29,45.22,45.28,93100.0,45.23,45.29,45.22,45.28,93100.0
2011-05-10 15:40:00,45.29,45.31,45.21,45.21,155600.0,45.29,45.31,45.21,45.21,155600.0
2011-05-10 15:50:00,45.21,45.22,45.14,45.15,165800.0,45.21,45.22,45.14,45.15,165800.0
2011-05-11 09:30:00,45.06,45.22,44.98,45.14,40400.0,45.06,45.22,44.98,45.14,40400.0
2011-05-11 09:40:00,45.14,45.36,45.03,45.36,30200.0,45.14,45.36,45.03,45.36,30200.0
2011-05-11 09:50:00,45.36,45.5,45.35,45.41,42500.0,45.36,45.5,45.35,45.41,42500.0
2011-05-11 10:00:00,45.39,45.41,45.25,45.26,44400.0,45.39,45.41,45.25,45.26,44400.0
2011-05-11 10:10:00,45.26,45.28,45.21,45.21,51000.0,45.26,45.28,45.21,45.21,51000.0
2011-05-11 10:20:00,45.21,45.36,45.19,45.33,50000.0,45.21,45.36,45.19,45.33,50000.0
2011-05-11 10:30:00,45.32,45.33,45.19,45.19,52700.0,45.32,45.33,45.19,45.19,52700.0
2011-05-11 10:40:00,45.18,45.25,45.14,45.25,38700.0,45.18,45.25,45.14,45.25,38700.0
2011-05-11 10:50:00,45.25,45.39,45.24,45.3,101000.0,45.25,45.39,45.24,45.3,101000.0
2011-05-11 11:00:00,45.3,45.34,45.19,45.22,34100.0,45.3,45.34,45.19,45.22,34100.0
2011-05-11 11:10:00,45.22,45.23,45.17,45.21,12500.0,45.22,45.23,45.17,45.21,12500.0
2011-05-11 11:20:00,45.21,45.22,45.16,45.16,16200.0,45.21,45.22,45.16,45.16,16200.0
2011-05-11 11:30:00,45.17,45.22,45.16,45.19,20400.0,45.17,45.22,45.16,45.19,20400.0
2011-05-11 11:40:00,45.2,45.24,45.12,45.14,17200.0,45.2,45.24,45.12,45.14,17200.0
2011-05-11 11:50:00,45.14,45.18,45.0,45.02,47500.0,45.14,45.18,45.0,45.02,47500.0
2011-05-11 12:00:00,45.01,45.01,44.78,44.91,47200.0,45.01,45.01,44.78,44.91,47200.0
2011-05-11 12:10:00,44.9,44.9,44.61,44.76,96100.0,44.9,44.9,44.61,44.76,96100.0
2011-05-11 12:20:00,44.76,44.86,44.72,44.83,45300.0,44.76,44.86,44.72,44.83,45300.0
2011-05-11 12:30:00,44.82,45.0,44.77,44.95,45500.0,44.82,45.0,44.77,44.95,45500.0
2011-05-11 12:40:00,44.93,44.95,44.84,44.85,40400.0,44.93,44.95,44.84,44.85,40400.0
2011-05-11 12:50:00,44.86,45.01,44.83,44.99,50400.0,44.86,45.01,44.83,44.99,50400.0
2011-05-11 13:00:00,45.0,45.01,44.83,44.85,26200.0,45.0,45.01,44.83,44.85,26200.0
2011-05-11 13:10:00,44.85,44.88,44.79,44.81,41900.0,44.85,44.88,44.79,44.81,41900.0
2011-05-11 13:20:00,44.8,44.84,44.68,44.7,35300.0,44.8,44.84,44.68,44.7,35300.0
2011-05-11 13:30:00,44.71,44.72,44.52,44.67,42000.0,44.71,44.72,44.52,44.67,42000.0
2011-05-11 13:40:00,44.66,44.79,44.64,44.72,32700.0,44.66,44.79,44.64,44.72,32700.0
2011-05-11 13:50:00,44.72,44.75,44.65,44.72,29400.0,44.72,44.75,44.65,44.72,29400.0
2011-05-11 14:00:00,44.72,44.77,44.67,44.71,39400.0,44.72,44.77,44.67,44.71,39400.0
2011-05-11 14:10:00,44.72,44.88,44.7,44.86,72300.0,44.72,44.88,44.7,44.86,72300.0
2011-05-11 14:20:00,44.85,44.86,44.79,44.82,49000.0,44.85,44.86,44.79,44.82,49000.0
2011-05-11 14:30:00,44.82,45.06,44.82,45.03,63100.0,44.82,45.06,44.82,45.03,63100.0
2011-05-11 14:40:00,45.04,45.18,45.04,45.09,77600.0,45.04,45.18,45.04,45.09,77600.0
2011-05-11 14:50:00,45.09,45.16,45.07,45.1,85400.0,45.09,45.16,45.07,45.1,85400.0
2011-05-11 15:00:00,45.1,45.15,44.98,44.98,202100.0,45.1,45.15,44.98,44.98,202100.0
2011-05-11 15:10:00,44.98,45.03,44.93,45.03,53600.0,44.98,45.03,44.93,45.03,53600.0
2011-05-11 15:20:00,45.03,45.22,45.02,45.21,70000.0,45.03,45.22,45.02,45.21,70000.0
2011-05-11 15:30:00,45.21,45.25,45.14,45.16,118900.0,45.21,45.25,45.14,45.16,118900.0
2011-05-11 15:40:00,45.15,45.27,45.14,45.24,98700.0,45.15,45.27,45.14,45.24,98700.0
2011-05-11 15:50:00,45.24,45.29,45.2,45.22,119500.0,45.24,45.29,45.2,45.22,119500.0
2011-05-12 09:30:00,44.93,45.1,44.86,44.93,63600.0,44.93,45.1,44.86,44.93,63600.0
2011-05-12 09:40:00,44.97,45.03,44.73,44.83,81000.0,44.97,45.03,44.73,44.83,81000.0
2011-05-12 09:50:00,44.84,44.99,44.84,44.95,71700.0,44.84,44.99,44.84,44.95,71700.0
2011-05-12 10:00:00,44.96,45.45,44.96,45.44,111200.0,44.96,45.45,44.96,45.44,111200.0
2011-05-12 10:10:00,45.43,45.5,45.35,45.42,106800.0,45.43,45.5,45.35,45.42,106800.0
2011-05-12 10:20:00,45.43,45.51,45.38,45.4,106200.0,45.43,45.51,45.38,45.4,106200.0
2011-05-12 10:30:00,45.4,45.5,45.37,45.44,79400.0,45.4,45.5,45.37,45.44,79400.0
2011-05-12 10:40:00,45.45,45.46,45.34,45.44,46500.0,45.45,45.46,45.34,45.44,46500.0
2011-05-12 10:50:00,45.44,45.45,45.36,45.4,65600.0,45.44,45.45,45.36,45.4,65600.0
2011-05-12 11:00:00,45.39,45.49,45.29,45.45,68200.0,45.39,45.49,45.29,45.45,68200.0
2011-05-12 11:10:00,45.45,45.53,45.45,45.5,77600.0,45.45,45.53,45.45,45.5,77600.0
2011-05-12 11:20:00,45.49,45.55,45.47,45.49,102900.0,45.49,45.55,45.47,45.49,102900.0
2011-05-12 11:30:00,45.49,45.53,45.44,45.45,121400.0,45.49,45.53,45.44,45.45,121400.0
2011-05-12 11:40:00,45.46,45.5,45.44,45.49,32400.0,45.46,45.5,45.44,45.49,32400.0
2011-05-12 11:50:00,45.48,45.5,45.38,45.38,25000.0,45.48,45.5,45.38,45.38,25000.0
2011-05-12 12:00:00,45.38,45.41,45.31,45.4,65100.0,45.38,45.41,45.31,45.4,65100.0
2011-05-12 12:10:00,45.4,45.43,45.39,45.42,15700.0,45.4,45.43,45.39,45.42,15700.0
2011-05-12 12:20:00,45.42,45.49,45.41,45.48,10700.0,45.42,45.49,45.41,45.48,10700.0
2011-05-12 12:30:00,45.49,45.5,45.46,45.49,35900.0,45.49,45.5,45.46,45.49,35900.0
2011-05-12 12:40:00,45.49,45.49,45.42,45.44,25700.0,45.49,45.49,45.42,45.44,25700.0
2011-05-12 12:50:00,45.46,45.5,45.46,45.49,43800.0,45.46,45.5,45.46,45.49,43800.0
2011-05-12 13:00:00,45.49,45.56,45.48,45.49,188800.0,45.49,45.56,45.48,45.49,188800.0
2011-05-12 13:10:00,45.48,45.67,45.48,45.66,152400.0,45.48,45.67,45.48,45.66,152400.0
2011-05-12 13:20:00,45.66,45.75,45.65,45.75,41600.0,45.66,45.75,45.65,45.75,41600.0
2011-05-12 13:30:00,45.75,45.9,45.71,45.84,68200.0,45.75,45.9,45.71,45.84,68200.0
2011-05-12 13:40:00,45.84,45.89,45.8,45.89,61900.0,45.84,45.89,45.8,45.89,61900.0
2011-05-12 13:50:00,45.88,45.93,45.84,45.86,23400.0,45.88,45.93,45.84,45.86,23400.0
2011-05-12 14:00:00,45.85,45.98,45.85,45.97,52000.0,45.85,45.98,45.85,45.97,52000.0
2011-05-12 14:10:00,45.98,45.99,45.93,45.96,53600.0,45.98,45.99,45.93,45.96,53600.0
2011-05-12 14:20:00,45.96,45.96,45.82,45.85,33700.0,45.96,45.96,45.82,45.85,33700.0
2011-05-12 14:30:00,45.86,45.9,45.81,45.86,29500.0,45.86,45.9,45.81,45.86,29500.0
2011-05-12 14:40:00,45.86,45.88,45.81,45.81,23000.0,45.86,45.88,45.81,45.81,23000.0
2011-05-12 14:50:00,45.8,45.81,45.71,45.74,55400.0,45.8,45.81,45.71,45.74,55400.0
2011-05-12 15:00:00,45.73,45.85,45.69,45.84,90300.0,45.73,45.85,45.69,45.84,90300.0
2011-05-12 15:10:00,45.84,45.95,45.81,45.92,69300.0,45.84,45.95,45.81,45.92,69300.0
2011-05-12 15:20:00,45.92,45.96,45.87,45.95,78400.0,45.92,45.96,45.87,45.95,78400.0
2011-05-12 15:30:00,45.96,45.98,45.92,45.97,85000.0,45.96,45.98,45.92,45.97,85000.0
2011-05-12 15:40:00,45.97,46.0,45.92,45.96,91800.0,45.97,46.0,45.92,45.96,91800.0
2011-05-12 15:50:00,45.96,46.0,45.91,45.99,261500.0,45.96,46.0,45.91,45.99,261500.0
2011-05-13 09:30:00,45.72,45.95,45.58,45.74,101000.0,45.72,45.95,45.58,45.74,101000.0
2011-05-13 09:40:00,45.74,46.02,45.69,45.96,149600.0,45.74,46.02,45.69,45.96,149600.0
2011-05-13 09:50:00,45.95,46.1,45.88,45.93,117200.0,45.95,46.1,45.88,45.93,117200.0
2011-05-13 10:00:00,45.94,46.0,45.69,45.75,185200.0,45.94,46.0,45.69,45.75,185200.0
2011-05-13 10:10:00,45.76,45.89,45.7,45.84,90400.0,45.76,45.89,45.7,45.84,90400.0
2011-05-13 10:20:00,45.85,46.0,45.84,45.99,82000.0,45.85,46.0,45.84,45.99,82000.0
2011-05-13 10:30:00,45.97,46.13,45.89,46.13,96500.0,45.97,46.13,45.89,46.13,96500.0
2011-05-13 10:40:00,46.14,46.15,45.82,45.86,73200.0,46.14,46.15,45.82,45.86,73200.0
2011-05-13 10:50:00,45.87,45.97,45.83,45.85,30300.0,45.87,45.97,45.83,45.85,30300.0
2011-05-13 11:00:00,45.85,45.88,45.59,45.86,141700.0,45.85,45.88,45.59,45.86,141700.0
2011-05-13 11:10:00,45.87,46.01,45.77,45.83,168200.0,45.87,46.01,45.77,45.83,168200.0
2011-05-13 11:20:00,45.84,45.85,45.68,45.73,125100.0,45.84,45.85,45.68,45.73,125100.0
2011-05-13 11:30:00,45.73,45.82,45.72,45.8,51000.0,45.73,45.82,45.72,45.8,51000.0
2011-05-13 11:40:00,45.8,45.83,45.75,45.77,62800.0,45.8,45.83,45.75,45.77,62800.0
2011-05-13 11:50:00,45.77,45.81,45.68,45.76,65500.0,45.77,45.81,45.68,45.76,65500.0
2011-05-13 12:00:00,45.75,45.83,45.57,45.57,80500.0,45.75,45.83,45.57,45.57,80500.0
2011-05-13 12:10:00,45.59,45.64,45.46,45.63,142700.0,45.59,45.64,45.46,45.63,142700.0
2011-05-13 12:20:00,45.62,45.79,45.6,45.79,124100.0,45.62,45.79,45.6,45.79,124100.0
2011-05-13 12:30:00,45.8,45.8,45.66,45.68,37100.0,45.8,45.8,45.66,45.68,37100.0
2011-05-13 12:40:00,45.69,45.82,45.68,45.75,57900.0,45.69,45.82,45.68,45.75,57900.0
2011-05-13 12:50:00,45.75,45.76,45.67,45.68,75200.0,45.75,45.76,45.67,45.68,75200.0
2011-05-13 13:00:00,45.69,45.79,45.65,45.77,53400.0,45.69,45.79,45.65,45.77,53400.0
2011-05-13 13:10:00,45.77,45.78,45.64,45.72,42100.0,45.77,45.78,45.64,45.72,42100.0
2011-05-13 13:20:00,45.72,45.76,45.67,45.69,51500.0,45.72,45.76,45.67,45.69,51500.0
2011-05-13 13:30:00,45.7,45.73,45.6,45.6,34700.0,45.7,45.73,45.6,45.6,34700.0
2011-05-13 13:40:00,45.6,45.68,45.57,45.63,21400.0,45.6,45.68,45.57,45.63,21400.0
2011-05-13 13:50:00,45.63,45.68,45.59,45.67,48600.0,45.63,45.68,45.59,45.67,48600.0
2011-05-13 14:00:00,45.67,45.71,45.64,45.68,46400.0,45.67,45.71,45.64,45.68,46400.0
2011-05-13 14:10:00,45.69,45.71,45.64,45.67,71600.0,45.69,45.71,45.64,45.67,71600.0
2011-05-13 14:20:00,45.66,45.71,45.65,45.67,46300.0,45.66,45.71,45.65,45.67,46300.0
2011-05-13 14:30:00,45.68,45.71,45.61,45.69,63300.0,45.68,45.71,45.61,45.69,63300.0
2011-05-13 14:40:00,45.69,45.7,45.62,45.68,42200.0,45.69,45.7,45.62,45.68,42200.0
2011-05-13 14:50:00,45.68,45.73,45.58,45.58,37500.0,45.68,45.73,45.58,45.58,37500.0
2011-05-13 15:00:00,45.59,45.64,45.54,45.63,37300.0,45.59,45.64,45.54,45.63,37300.0
2011-05-13 15:10:00,45.63,45.68,45.54,45.54,34400.0,45.63,45.68,45.54,45.54,34400.0
2011-05-13 15:20:00,45.54,45.59,45.51,45.56,65200.0,45.54,45.59,45.51,45.56,65200.0
2011-05-13 15:30:00,45.56,45.63,45.56,45.58,87900.0,45.56,45.63,45.56,45.58,87900.0
2011-05-13 15:40:00,45.58,45.65,45.52,45.59,66800.0,45.58,45.65,45.52,45.59,66800.0
2011-05-13 15:50:00,45.59,45.61,45.55,45.57,213600.0,45.59,45.61,45.55,45.57,213600.0
2011-05-16 09:30:00,45.25,45.34,45.15,45.21,83600.0,45.25,45.34,45.15,45.21,83600.0
2011-05-16 09:40:00,45.2,45.33,45.16,45.2,51600.0,45.2,45.33,45.16,45.2,51600.0
2011-05-16 09:50:00,45.2,45.23,45.13,45.22,88300.0,45.2,45.23,45.13,45.22,88300.0
2011-05-16 10:00:00,45.2,45.26,45.15,45.17,62000.0,45.2,45.26,45.15,45.17,62000.0
2011-05-16 10:10:00,45.16,45.28,45.12,45.15,57500.0,45.16,45.28,45.12,45.15,57500.0
2011-05-16 10:20:00,45.16,45.23,45.05,45.07,57900.0,45.16,45.23,45.05,45.07,57900.0
2011-05-16 10:30:00,45.09,45.24,45.09,45.19,41400.0,45.09,45.24,45.09,45.19,41400.0
2011-05-16 10:40:00,45.2,45.39,45.17,45.34,59000.0,45.2,45.39,45.17,45.34,59000.0
2011-05-16 10:50:00,45.35,45.45,45.34,45.45,91500.0,45.35,45.45,45.34,45.45,91500.0
2011-05-16 11:00:00,45.45,45.54,45.42,45.51,58200.0,45.45,45.54,45.42,45.51,58200.0
2011-05-16 11:10:00,45.51,45.54,45.4,45.42,39600.0,45.51,45.54,45.4,45.42,39600.0
2011-05-16 11:20:00,45.4,45.41,45.32,45.36,15000.0,45.4,45.41,45.32,45.36,15000.0
2011-05-16 11:30:00,45.35,45.43,45.34,45.39,35800.0,45.35,45.43,45.34,45.39,35800.0
2011-05-16 11:40:00,45.39,45.41,45.21,45.23,25300.0,45.39,45.41,45.21,45.23,25300.0
2011-05-16 11:50:00,45.23,45.25,45.09,45.11,31200.0,45.23,45.25,45.09,45.11,31200.0
2011-05-16 12:00:00,45.11,45.12,44.97,44.98,24800.0,45.11,45.12,44.97,44.98,24800.0
2011-05-16 12:10:00,44.97,45.0,44.92,45.0,26800.0,44.97,45.0,44.92,45.0,26800.0
2011-05-16 12:20:00,44.99,45.04,44.99,45.02,20900.0,44.99,45.04,44.99,45.02,20900.0
2011-05-16 12:30:00,45.01,45.1,45.01,45.03,43500.0,45.01,45.1,45.01,45.03,43500.0
2011-05-16 12:40:00,45.05,45.09,44.96,44.96,41300.0,45.05,45.09,44.96,44.96,41300.0
2011-05-16 12:50:00,44.96,44.97,44.74,44.75,47300.0,44.96,44.97,44.74,44.75,47300.0
2011-05-16 13:00:00,44.75,44.75,44.64,44.66,24500.0,44.75,44.75,44.64,44.66,24500.0
2011-05-16 13:10:00,44.65,44.73,44.61,44.73,35700.0,44.65,44.73,44.61,44.73,35700.0
2011-05-16 13:20:00,44.75,44.76,44.7,44.74,105800.0,44.75,44.76,44.7,44.74,105800.0
2011-05-16 13:30:00,44.73,44.77,44.73,44.75,30700.0,44.73,44.77,44.73,44.75,30700.0
2011-05-16 13:40:00,44.74,44.84,44.73,44.83,25000.0,44.74,44.84,44.73,44.83,25000.0
2011-05-16 13:50:00,44.83,44.87,44.82,44.83,29100.0,44.83,44.87,44.82,44.83,29100.0
2011-05-16 14:00:00,44.83,44.88,44.82,44.87,27800.0,44.83,44.88,44.82,44.87,27800.0
2011-05-16 14:10:00,44.87,44.89,44.81,44.85,26300.0,44.87,44.89,44.81,44.85,26300.0
2011-05-16 14:20:00,44.86,44.87,44.69,44.71,30800.0,44.86,44.87,44.69,44.71,30800.0
2011-05-16 14:30:00,44.72,44.77,44.59,44.6,38800.0,44.72,44.77,44.59,44.6,38800.0
2011-05-16 14:40:00,44.6,44.67,44.54,44.66,38400.0,44.6,44.67,44.54,44.66,38400.0
2011-05-16 14:50:00,44.66,44.67,44.6,44.63,36700.0,44.66,44.67,44.6,44.63,36700.0
2011-05-16 15:00:00,44.63,44.69,44.63,44.66,41200.0,44.63,44.69,44.63,44.66,41200.0
2011-05-16 15:10:00,44.65,44.66,44.56,44.57,47500.0,44.65,44.66,44.56,44.57,47500.0
2011-05-16 15:20:00,44.56,44.6,44.48,44.49,77000.0,44.56,44.6,44.48,44.49,77000.0
2011-05-16 15:30:00,44.5,44.55,44.42,44.45,71500.0,44.5,44.55,44.42,44.45,71500.0
2011-05-16 15:40:00,44.45,44.45,44.29,44.37,79300.0,44.45,44.45,44.29,44.37,79300.0
2011-05-16 15:50:00,44.37,44.42,44.34,44.41,204900.0,44.37,44.42,44.34,44.41,204900.0
2011-05-17 09:30:00,44.2,44.41,44.0,44.1,66600.0,44.2,44.41,44.0,44.1,66600.0
2011-05-17 09:40:00,44.1,44.18,44.02,44.12,88000.0,44.1,44.18,44.02,44.12,88000.0
2011-05-17 09:50:00,44.12,44.13,44.02,44.03,89400.0,44.12,44.13,44.02,44.03,89400.0
2011-05-17 10:00:00,44.03,44.05,43.95,44.0,68700.0,44.03,44.05,43.95,44.0,68700.0
2011-05-17 10:10:00,43.99,44.24,43.96,44.2,70200.0,43.99,44.24,43.96,44.2,70200.0
2011-05-17 10:20:00,44.2,44.21,44.14,44.19,62000.0,44.2,44.21,44.14,44.19,62000.0
2011-05-17 10:30:00,44.19,44.2,44.02,44.05,61800.0,44.19,44.2,44.02,44.05,61800.0
2011-05-17 10:40:00,44.05,44.14,44.03,44.04,82500.0,44.05,44.14,44.03,44.04,82500.0
2011-05-17 10:50:00,44.03,44.04,43.79,43.84,64500.0,44.03,44.04,43.79,43.84,64500.0
2011-05-17 11:00:00,43.83,43.89,43.6,43.64,89300.0,43.83,43.89,43.6,43.64,89300.0
2011-05-17 11:10:00,43.64,43.75,43.64,43.75,49100.0,43.64,43.75,43.64,43.75,49100.0
2011-05-17 11:20:00,43.75,43.81,43.6,43.62,70200.0,43.75,43.81,43.6,43.62,70200.0
2011-05-17 11:30:00,43.63,43.65,43.51,43.55,66500.0,43.63,43.65,43.51,43.55,66500.0
2011-05-17 11:40:00,43.53,43.68,43.53,43.65,46800.0,43.53,43.68,43.53,43.65,46800.0
2011-05-17 11:50:00,43.66,43.66,43.54,43.59,51200.0,43.66,43.66,43.54,43.59,51200.0
2011-05-17 12:00:00,43.6,43.67,43.58,43.62,52300.0,43.6,43.67,43.58,43.62,52300.0
2011-05-17 12:10:00,43.62,43.67,43.61,43.61,44700.0,43.62,43.67,43.61,43.61,44700.0
2011-05-17 12:20:00,43.63,43.72,43.63,43.66,49600.0,43.63,43.72,43.63,43.66,49600.0
2011-05-17 12:30:00,43.66,43.69,43.63,43.65,44800.0,43.66,43.69,43.63,43.65,44800.0
2011-05-17 12:40:00,43.64,43.69,43.55,43.56,74900.0,43.64,43.69,43.55,43.56,74900.0
2011-05-17 12:50:00,43.55,43.56,43.41,43.44,59800.0,43.55,43.56,43.41,43.44,59800.0
2011-05-17 13:00:00,43.45,43.6,43.45,43.6,46800.0,43.45,43.6,43.45,43.6,46800.0
2011-05-17 13:10:00,43.6,43.64,43.54,43.56,49400.0,43.6,43.64,43.54,43.56,49400.0
2011-05-17 13:20:00,43.56,43.56,43.44,43.52,86900.0,43.56,43.56,43.44,43.52,86900.0
2011-05-17 13:30:00,43.52,43.57,43.47,43.49,133800.0,43.52,43.57,43.47,43.49,133800.0
2011-05-17 13:40:00,43.5,43.55,43.46,43.49,98800.0,43.5,43.55,43.46,43.49,98800.0
2011-05-17 13:50:00,43.49,43.5,43.46,43.48,72600.0,43.49,43.5,43.46,43.48,72600.0
2011-05-17 14:00:00,43.48,43.6,43.47,43.52,117600.0,43.48,43.6,43.47,43.52,117600.0
2011-05-17 14:10:00,43.53,43.57,43.5,43.52,36600.0,43.53,43.57,43.5,43.52,36600.0
2011-05-17 14:20:00,43.52,43.54,43.48,43.54,30100.0,43.52,43.54,43.48,43.54,30100.0
2011-05-17 14:30:00,43.54,43.56,43.48,43.55,31900.0,43.54,43.56,43.48,43.55,31900.0
2011-05-17 14:40:00,43.54,43.57,43.45,43.56,43200.0,43.54,43.57,43.45,43.56,43200.0
2011-05-17 14:50:00,43.57,43.62,43.57,43.6,75100.0,43.57,43.62,43.57,43.6,75100.0
2011-05-17 15:00:00,43.6,43.61,43.52,43.57,98700.0,43.6,43.61,43.52,43.57,98700.0
2011-05-17 15:10:00,43.58,43.59,43.42,43.45,145400.0,43.58,43.59,43.42,43.45,145400.0
2011-05-17 15:20:00,43.45,43.57,43.44,43.49,100800.0,43.45,43.57,43.44,43.49,100800.0
2011-05-17 15:30:00,43.49,43.54,43.44,43.52,137100.0,43.49,43.54,43.44,43.52,137100.0
2011-05-17 15:40:00,43.52,43.53,43.43,43.47,149100.0,43.52,43.53,43.43,43.47,149100.0
2011-05-17 15:50:00,43.46,43.5,43.37,43.5,228400.0,43.46,43.5,43.37,43.5,228400.0
2011-05-18 09:30:00,43.43,43.6,43.23,43.56,88300.0,43.43,43.6,43.23,43.56,88300.0
2011-05-18 09:40:00,43.55,43.85,43.54,43.76,101700.0,43.55,43.85,43.54,43.76,101700.0
2011-05-18 09:50:00,43.77,43.8,43.55,43.57,70400.0,43.77,43.8,43.55,43.57,70400.0
2011-05-18 10:00:00,43.58,43.75,43.55,43.72,63400.0,43.58,43.75,43.55,43.72,63400.0
2011-05-18 10:10:00,43.72,43.76,43.62,43.71,69600.0,43.72,43.76,43.62,43.71,69600.0
2011-05-18 10:20:00,43.72,43.82,43.72,43.79,69500.0,43.72,43.82,43.72,43.79,69500.0
2011-05-18 10:30:00,43.79,43.96,43.79,43.93,57900.0,43.79,43.96,43.79,43.93,57900.0
2011-05-18 10:40:00,43.94,43.95,43.82,43.88,41600.0,43.94,43.95,43.82,43.88,41600.0
2011-05-18 10:50:00,43.88,43.91,43.74,43.76,35900.0,43.88,43.91,43.74,43.76,35900.0
2011-05-18 11:00:00,43.77,43.91,43.75,43.9,55300.0,43.77,43.91,43.75,43.9,55300.0
2011-05-18 11:10:00,43.9,43.91,43.87,43.91,24500.0,43.9,43.91,43.87,43.91,24500.0
2011-05-18 11:20:00,43.9,43.9,43.8,43.85,64300.0,43.9,43.9,43.8,43.85,64300.0
2011-05-18 11:30:00,43.87,43.87,43.8,43.87,29700.0,43.87,43.87,43.8,43.87,29700.0
2011-05-18 11:40:00,43.87,43.87,43.69,43.7,80200.0,43.87,43.87,43.69,43.7,80200.0
2011-05-18 11:50:00,43.7,43.89,43.69,43.86,32100.0,43.7,43.89,43.69,43.86,32100.0
2011-05-18 12:00:00,43.86,43.9,43.74,43.76,35400.0,43.86,43.9,43.74,43.76,35400.0
2011-05-18 12:10:00,43.76,43.86,43.75,43.84,16900.0,43.76,43.86,43.75,43.84,16900.0
2011-05-18 12:20:00,43.85,43.9,43.81,43.86,27600.0,43.85,43.9,43.81,43.86,27600.0
2011-05-18 12:30:00,43.86,43.95,43.83,43.85,62300.0,43.86,43.95,43.83,43.85,62300.0
2011-05-18 12:40:00,43.85,43.87,43.83,43.85,28800.0,43.85,43.87,43.83,43.85,28800.0
2011-05-18 12:50:00,43.85,43.86,43.79,43.84,26600.0,43.85,43.86,43.79,43.84,26600.0
2011-05-18 13:00:00,43.83,43.87,43.83,43.87,45500.0,43.83,43.87,43.83,43.87,45500.0
2011-05-18 13:10:00,43.87,43.87,43.83,43.85,34800.0,43.87,43.87,43.83,43.85,34800.0
2011-05-18 13:20:00,43.84,43.89,43.83,43.84,49900.0,43.84,43.89,43.83,43.84,49900.0
2011-05-18 13:30:00,43.85,43.86,43.8,43.83,67700.0,43.85,43.86,43.8,43.83,67700.0
2011-05-18 13:40:00,43.83,43.86,43.8,43.86,59600.0,43.83,43.86,43.8,43.86,59600.0
2011-05-18 13:50:00,43.86,43.95,43.85,43.92,102400.0,43.86,43.95,43.85,43.92,102400.0
2011-05-18 14:00:00,43.92,44.16,43.9,44.09,128800.0,43.92,44.16,43.9,44.09,128800.0
2011-05-18 14:10:00,44.09,44.13,44.0,44.05,83200.0,44.09,44.13,44.0,44.05,83200.0
2011-05-18 14:20:00,44.06,44.07,43.98,44.0,79900.0,44.06,44.07,43.98,44.0,79900.0
2011-05-18 14:30:00,43.99,44.13,43.99,44.03,41200.0,43.99,44.13,43.99,44.03,41200.0
2011-05-18 14:40:00,44.03,44.22,44.03,44.15,57100.0,44.03,44.22,44.03,44.15,57100.0
2011-05-18 14:50:00,44.15,44.17,44.08,44.1,76500.0,44.15,44.17,44.08,44.1,76500.0
2011-05-18 15:00:00,44.09,44.22,44.08,44.2,58400.0,44.09,44.22,44.08,44.2,58400.0
2011-05-18 15:10:00,44.21,44.28,44.18,44.27,50100.0,44.21,44.28,44.18,44.27,50100.0
2011-05-18 15:20:00,44.27,44.31,44.26,44.28,41600.0,44.27,44.31,44.26,44.28,41600.0
2011-05-18 15:30:00,44.28,44.32,44.24,44.32,68400.0,44.28,44.32,44.24,44.32,68400.0
2011-05-18 15:40:00,44.31,44.38,44.3,44.34,66300.0,44.31,44.38,44.3,44.34,66300.0
2011-05-18 15:50:00,44.35,44.36,44.28,44.28,121200.0,44.35,44.36,44.28,44.28,121200.0
2011-05-19 09:30:00,44.5,44.72,44.39,44.39,57800.0,44.5,44.72,44.39,44.39,57800.0
2011-05-19 09:40:00,44.4,44.6,44.32,44.6,18300.0,44.4,44.6,44.32,44.6,18300.0
2011-05-19 09:50:00,44.62,44.76,44.58,44.67,22000.0,44.62,44.76,44.58,44.67,22000.0
2011-05-19 10:00:00,44.66,44.69,44.49,44.56,55500.0,44.66,44.69,44.49,44.56,55500.0
2011-05-19 10:10:00,44.55,44.6,44.33,44.43,44300.0,44.55,44.6,44.33,44.43,44300.0
2011-05-19 10:20:00,44.43,44.61,44.36,44.39,40400.0,44.43,44.61,44.36,44.39,40400.0
2011-05-19 10:30:00,44.39,44.61,44.35,44.53,35800.0,44.39,44.61,44.35,44.53,35800.0
2011-05-19 10:40:00,44.52,44.53,44.3,44.35,36000.0,44.52,44.53,44.3,44.35,36000.0
2011-05-19 10:50:00,44.36,44.36,44.15,44.18,35600.0,44.36,44.36,44.15,44.18,35600.0
2011-05-19 11:00:00,44.18,44.21,44.11,44.16,26300.0,44.18,44.21,44.11,44.16,26300.0
2011-05-19 11:10:00,44.14,44.32,44.07,44.24,40300.0,44.14,44.32,44.07,44.24,40300.0
2011-05-19 11:20:00,44.24,44.41,44.24,44.37,19600.0,44.24,44.41,44.24,44.37,19600.0
2011-05-19 11:30:00,44.36,44.52,44.36,44.5,50800.0,44.36,44.52,44.36,44.5,50800.0
2011-05-19 11:40:00,44.49,44.53,44.46,44.51,31100.0,44.49,44.53,44.46,44.51,31100.0
2011-05-19 11:50:00,44.5,44.5,44.39,44.42,44300.0,44.5,44.5,44.39,44.42,44300.0
2011-05-19 12:00:00,44.42,44.56,44.41,44.54,32300.0,44.42,44.56,44.41,44.54,32300.0
2011-05-19 12:10:00,44.55,44.68,44.54,44.68,68100.0,44.55,44.68,44.54,44.68,68100.0
2011-05-19 12:20:00,44.68,44.72,44.56,44.69,45000.0,44.68,44.72,44.56,44.69,45000.0
2011-05-19 12:30:00,44.7,44.77,44.65,44.76,39200.0,44.7,44.77,44.65,44.76,39200.0
2011-05-19 12:40:00,44.75,44.77,44.64,44.69,27500.0,44.75,44.77,44.64,44.69,27500.0
2011-05-19 12:50:00,44.68,44.72,44.62,44.67,20300.0,44.68,44.72,44.62,44.67,20300.0
2011-05-19 13:00:00,44.67,44.77,44.65,44.77,17700.0,44.67,44.77,44.65,44.77,17700.0
2011-05-19 13:10:00,44.77,44.91,44.73,44.9,37200.0,44.77,44.91,44.73,44.9,37200.0
2011-05-19 13:20:00,44.9,44.91,44.79,44.89,29700.0,44.9,44.91,44.79,44.89,29700.0
2011-05-19 13:30:00,44.89,44.92,44.83,44.84,21600.0,44.89,44.92,44.83,44.84,21600.0
2011-05-19 13:40:00,44.82,44.88,44.67,44.8,243900.0,44.82,44.88,44.67,44.8,243900.0
2011-05-19 13:50:00,44.8,45.0,44.79,44.95,56600.0,44.8,45.0,44.79,44.95,56600.0
2011-05-19 14:00:00,44.95,44.95,44.78,44.79,28800.0,44.95,44.95,44.78,44.79,28800.0
2011-05-19 14:10:00,44.79,44.83,44.72,44.74,46500.0,44.79,44.83,44.72,44.74,46500.0
2011-05-19 14:20:00,44.75,44.77,44.63,44.65,36300.0,44.75,44.77,44.63,44.65,36300.0
2011-05-19 14:30:00,44.66,44.67,44.53,44.55,95700.0,44.66,44.67,44.53,44.55,95700.0
2011-05-19 14:40:00,44.55,44.56,44.47,44.55,59900.0,44.55,44.56,44.47,44.55,59900.0
2011-05-19 14:50:00,44.56,44.65,44.55,44.58,49000.0,44.56,44.65,44.55,44.58,49000.0
2011-05-19 15:00:00,44.58,44.63,44.54,44.57,47000.0,44.58,44.63,44.54,44.57,47000.0
2011-05-19 15:10:00,44.57,44.64,44.49,44.5,59100.0,44.57,44.64,44.49,44.5,59100.0
2011-05-19 15:20:00,44.49,44.51,44.34,44.36,95300.0,44.49,44.51,44.34,44.36,95300.0
2011-05-19 15:30:00,44.36,44.36,44.28,44.31,100600.0,44.36,44.36,44.28,44.31,100600.0
2011-05-19 15:40:00,44.31,44.41,44.25,44.4,175100.0,44.31,44.41,44.25,44.4,175100.0
2011-05-19 15:50:00,44.4,44.5,44.36,44.39,232000.0,44.4,44.5,44.36,44.39,232000.0
2011-05-20 09:30:00,44.36,44.36,42.75,42.84,470500.0,44.36,44.36,42.75,42.84,470500.0
2011-05-20 09:40:00,42.85,43.23,42.8,43.01,257700.0,42.85,43.23,42.8,43.01,257700.0
2011-05-20 09:50:00,43.02,43.12,42.91,43.0,156500.0,43.02,43.12,42.91,43.0,156500.0
2011-05-20 10:00:00,43.0,43.04,42.7,42.89,217000.0,43.0,43.04,42.7,42.89,217000.0
2011-05-20 10:10:00,42.9,43.02,42.8,42.81,85600.0,42.9,43.02,42.8,42.81,85600.0
2011-05-20 10:20:00,42.82,42.93,42.71,42.89,100000.0,42.82,42.93,42.71,42.89,100000.0
2011-05-20 10:30:00,42.89,42.91,42.57,42.61,118400.0,42.89,42.91,42.57,42.61,118400.0
2011-05-20 10:40:00,42.61,42.62,42.28,42.29,221700.0,42.61,42.62,42.28,42.29,221700.0
2011-05-20 10:50:00,42.3,42.45,42.09,42.21,220100.0,42.3,42.45,42.09,42.21,220100.0
2011-05-20 11:00:00,42.19,42.2,41.85,41.97,217500.0,42.19,42.2,41.85,41.97,217500.0
2011-05-20 11:10:00,41.97,42.01,41.77,41.82,193600.0,41.97,42.01,41.77,41.82,193600.0
2011-05-20 11:20:00,41.82,41.92,41.59,41.89,115900.0,41.82,41.92,41.59,41.89,115900.0
2011-05-20 11:30:00,41.88,42.09,41.84,42.02,116600.0,41.88,42.09,41.84,42.02,116600.0
2011-05-20 11:40:00,42.03,42.22,42.02,42.18,124900.0,42.03,42.22,42.02,42.18,124900.0
2011-05-20 11:50:00,42.18,42.19,42.04,42.15,171800.0,42.18,42.19,42.04,42.15,171800.0
2011-05-20 12:00:00,42.16,42.2,42.1,42.13,126500.0,42.16,42.2,42.1,42.13,126500.0
2011-05-20 12:10:00,42.13,42.46,42.11,42.37,181800.0,42.13,42.46,42.11,42.37,181800.0
2011-05-20 12:20:00,42.37,42.74,42.36,42.73,184600.0,42.37,42.74,42.36,42.73,184600.0
2011-05-20 12:30:00,42.74,42.88,42.59,42.84,165700.0,42.74,42.88,42.59,42.84,165700.0
2011-05-20 12:40:00,42.83,42.99,42.73,42.97,113300.0,42.83,42.99,42.73,42.97,113300.0
2011-05-20 12:50:00,42.97,42.98,42.62,42.81,101100.0,42.97,42.98,42.62,42.81,101100.0
2011-05-20 13:00:00,42.81,43.0,42.8,42.95,84600.0,42.81,43.0,42.8,42.95,84600.0
2011-05-20 13:10:00,42.96,43.18,42.89,43.06,106400.0,42.96,43.18,42.89,43.06,106400.0
2011-05-20 13:20:00,43.06,43.06,42.89,42.96,77400.0,43.06,43.06,42.89,42.96,77400.0
2011-05-20 13:30:00,42.97,43.28,42.97,43.2,95200.0,42.97,43.28,42.97,43.2,95200.0
2011-05-20 13:40:00,43.2,43.22,42.84,42.84,109800.0,43.2,43.22,42.84,42.84,109800.0
2011-05-20 13:50:00,42.84,42.95,42.71,42.95,93700.0,42.84,42.95,42.71,42.95,93700.0
2011-05-20 14:00:00,42.95,43.05,42.68,42.68,93500.0,42.95,43.05,42.68,42.68,93500.0
2011-05-20 14:10:00,42.68,42.81,42.68,42.77,103600.0,42.68,42.81,42.68,42.77,103600.0
2011-05-20 14:20:00,42.76,43.0,42.76,42.95,87800.0,42.76,43.0,42.76,42.95,87800.0
2011-05-20 14:30:00,42.94,42.97,42.63,42.63,120100.0,42.94,42.97,42.63,42.63,120100.0
2011-05-20 14:40:00,42.62,42.75,42.59,42.7,68700.0,42.62,42.75,42.59,42.7,68700.0
2011-05-20 14:50:00,42.7,42.72,42.64,42.71,107900.0,42.7,42.72,42.64,42.71,107900.0
2011-05-20 15:00:00,42.7,42.7,42.4,42.5,215400.0,42.7,42.7,42.4,42.5,215400.0
2011-05-20 15:10:00,42.51,42.52,42.35,42.4,122400.0,42.51,42.52,42.35,42.4,122400.0
2011-05-20 15:20:00,42.4,42.43,42.34,42.42,143400.0,42.4,42.43,42.34,42.42,143400.0
2011-05-20 15:30:00,42.43,42.58,42.41,42.46,196700.0,42.43,42.58,42.41,42.46,196700.0
2011-05-20 15:40:00,42.46,42.46,42.26,42.34,293100.0,42.46,42.46,42.26,42.34,293100.0
2011-05-20 15:50:00,42.34,42.4,42.32,42.32,472300.0,42.34,42.4,42.32,42.32,472300.0
2011-05-23 09:30:00,41.72,41.83,41.47,41.48,455000.0,41.72,41.83,41.47,41.48,455000.0
2011-05-23 09:40:00,41.48,41.48,41.17,41.26,207400.0,41.48,41.48,41.17,41.26,207400.0
2011-05-23 09:50:00,41.25,41.39,41.25,41.32,180000.0,41.25,41.39,41.25,41.32,180000.0
2011-05-23 10:00:00,41.32,41.48,41.25,41.43,187500.0,41.32,41.48,41.25,41.43,187500.0
2011-05-23 10:10:00,41.44,41.44,41.3,41.31,131000.0,41.44,41.44,41.3,41.31,131000.0
2011-05-23 10:20:00,41.31,41.48,41.3,41.48,139100.0,41.31,41.48,41.3,41.48,139100.0
2011-05-23 10:30:00,41.48,41.68,41.48,41.57,213400.0,41.48,41.68,41.48,41.57,213400.0
2011-05-23 10:40:00,41.57,41.62,41.51,41.61,102200.0,41.57,41.62,41.51,41.61,102200.0
2011-05-23 10:50:00,41.6,41.7,41.55,41.57,132600.0,41.6,41.7,41.55,41.57,132600.0
2011-05-23 11:00:00,41.56,41.73,41.55,41.69,70900.0,41.56,41.73,41.55,41.69,70900.0
2011-05-23 11:10:00,41.71,41.76,41.55,41.59,116400.0,41.71,41.76,41.55,41.59,116400.0
2011-05-23 11:20:00,41.59,41.73,41.58,41.73,55700.0,41.59,41.73,41.58,41.73,55700.0
2011-05-23 11:30:00,41.73,41.75,41.47,41.5,91800.0,41.73,41.75,41.47,41.5,91800.0
2011-05-23 11:40:00,41.5,41.65,41.46,41.59,151200.0,41.5,41.65,41.46,41.59,151200.0
2011-05-23 11:50:00,41.6,41.62,41.5,41.52,88700.0,41.6,41.62,41.5,41.52,88700.0
2011-05-23 12:00:00,41.52,41.63,41.51,41.63,63500.0,41.52,41.63,41.51,41.63,63500.0
2011-05-23 12:10:00,41.62,41.68,41.58,41.68,85300.0,41.62,41.68,41.58,41.68,85300.0
2011-05-23 12:20:00,41.67,41.7,41.49,41.52,95100.0,41.67,41.7,41.49,41.52,95100.0
2011-05-23 12:30:00,41.52,41.65,41.49,41.6,73300.0,41.52,41.65,41.49,41.6,73300.0
2011-05-23 12:40:00,41.6,41.66,41.55,41.66,43500.0,41.6,41.66,41.55,41.66,43500.0
2011-05-23 12:50:00,41.66,41.85,41.66,41.84,73400.0,41.66,41.85,41.66,41.84,73400.0
2011-05-23 13:00:00,41.84,41.88,41.8,41.82,91100.0,41.84,41.88,41.8,41.82,91100.0
2011-05-23 13:10:00,41.82,41.86,41.79,41.82,51600.0,41.82,41.86,41.79,41.82,51600.0
2011-05-23 13:20:00,41.81,41.9,41.81,41.84,32900.0,41.81,41.9,41.81,41.84,32900.0
2011-05-23 13:30:00,41.84,41.92,41.81,41.9,43600.0,41.84,41.92,41.81,41.9,43600.0
2011-05-23 13:40:00,41.9,41.97,41.9,41.97,31100.0,41.9,41.97,41.9,41.97,31100.0
2011-05-23 13:50:00,41.97,42.03,41.95,42.01,97200.0,41.97,42.03,41.95,42.01,97200.0
2011-05-23 14:00:00,42.0,42.09,41.98,42.08,71400.0,42.0,42.09,41.98,42.08,71400.0
2011-05-23 14:10:00,42.09,42.16,42.02,42.05,69800.0,42.09,42.16,42.02,42.05,69800.0
2011-05-23 14:20:00,42.05,42.05,41.99,42.01,68600.0,42.05,42.05,41.99,42.01,68600.0
2011-05-23 14:30:00,42.0,42.15,41.99,42.13,82400.0,42.0,42.15,41.99,42.13,82400.0
2011-05-23 14:40:00,42.14,42.14,41.99,42.01,58700.0,42.14,42.14,41.99,42.01,58700.0
2011-05-23 14:50:00,42.0,42.05,41.96,41.98,89300.0,42.0,42.05,41.96,41.98,89300.0
2011-05-23 15:00:00,41.99,42.19,41.98,42.14,109100.0,41.99,42.19,41.98,42.14,109100.0
2011-05-23 15:10:00,42.14,42.19,42.08,42.18,112900.0,42.14,42.19,42.08,42.18,112900.0
2011-05-23 15:20:00,42.18,42.27,42.13,42.23,166600.0,42.18,42.27,42.13,42.23,166600.0
2011-05-23 15:30:00,42.22,42.26,42.15,42.19,176300.0,42.22,42.26,42.15,42.19,176300.0
2011-05-23 15:40:00,42.19,42.28,42.15,42.27,255600.0,42.19,42.28,42.15,42.27,255600.0
2011-05-23 15:50:00,42.28,42.39,42.25,42.27,425300.0,42.28,42.39,42.25,42.27,425300.0
2011-05-24 09:30:00,42.29,42.67,42.26,42.63,155800.0,42.29,42.67,42.26,42.63,155800.0
2011-05-24 09:40:00,42.62,42.66,42.48,42.49,86300.0,42.62,42.66,42.48,42.49,86300.0
2011-05-24 09:50:00,42.5,42.68,42.49,42.65,65700.0,42.5,42.68,42.49,42.65,65700.0
2011-05-24 10:00:00,42.65,42.74,42.52,42.58,89500.0,42.65,42.74,42.52,42.58,89500.0
2011-05-24 10:10:00,42.58,42.83,42.58,42.8,90600.0,42.58,42.83,42.58,42.8,90600.0
2011-05-24 10:20:00,42.8,42.85,42.62,42.63,67200.0,42.8,42.85,42.62,42.63,67200.0
2011-05-24 10:30:00,42.63,42.63,42.39,42.42,95000.0,42.63,42.63,42.39,42.42,95000.0
2011-05-24 10:40:00,42.42,42.62,42.37,42.56,152400.0,42.42,42.62,42.37,42.56,152400.0
2011-05-24 10:50:00,42.57,42.57,42.45,42.5,56900.0,42.57,42.57,42.45,42.5,56900.0
2011-05-24 11:00:00,42.5,42.61,42.5,42.59,46500.0,42.5,42.61,42.5,42.59,46500.0
2011-05-24 11:10:00,42.6,42.6,42.51,42.55,49400.0,42.6,42.6,42.51,42.55,49400.0
2011-05-24 11:20:00,42.55,42.58,42.48,42.49,67700.0,42.55,42.58,42.48,42.49,67700.0
2011-05-24 11:30:00,42.49,42.61,42.49,42.54,53000.0,42.49,42.61,42.49,42.54,53000.0
2011-05-24 11:40:00,42.54,42.55,42.37,42.42,98400.0,42.54,42.55,42.37,42.42,98400.0
2011-05-24 11:50:00,42.42,42.53,42.41,42.46,70100.0,42.42,42.53,42.41,42.46,70100.0
2011-05-24 12:00:00,42.46,42.49,42.36,42.49,207100.0,42.46,42.49,42.36,42.49,207100.0
2011-05-24 12:10:00,42.48,42.55,42.44,42.46,57200.0,42.48,42.55,42.44,42.46,57200.0
2011-05-24 12:20:00,42.46,42.46,42.34,42.36,95500.0,42.46,42.46,42.34,42.36,95500.0
2011-05-24 12:30:00,42.36,42.41,42.3,42.3,97500.0,42.36,42.41,42.3,42.3,97500.0
2011-05-24 12:40:00,42.3,42.37,42.22,42.23,76000.0,42.3,42.37,42.22,42.23,76000.0
2011-05-24 12:50:00,42.22,42.23,42.12,42.16,227600.0,42.22,42.23,42.12,42.16,227600.0
2011-05-24 13:00:00,42.16,42.17,42.11,42.15,56900.0,42.16,42.17,42.11,42.15,56900.0
2011-05-24 13:10:00,42.15,42.2,42.05,42.05,49000.0,42.15,42.2,42.05,42.05,49000.0
2011-05-24 13:20:00,42.06,42.13,42.01,42.08,47500.0,42.06,42.13,42.01,42.08,47500.0
2011-05-24 13:30:00,42.1,42.12,42.04,42.11,58100.0,42.1,42.12,42.04,42.11,58100.0
2011-05-24 13:40:00,42.1,42.14,42.08,42.1,29800.0,42.1,42.14,42.08,42.1,29800.0
2011-05-24 13:50:00,42.11,42.22,42.11,42.22,48500.0,42.11,42.22,42.11,42.22,48500.0
2011-05-24 14:00:00,42.22,42.4,42.22,42.4,57100.0,42.22,42.4,42.22,42.4,57100.0
2011-05-24 14:10:00,42.41,42.44,42.39,42.44,31800.0,42.41,42.44,42.39,42.44,31800.0
2011-05-24 14:20:00,42.45,42.5,42.4,42.5,46200.0,42.45,42.5,42.4,42.5,46200.0
2011-05-24 14:30:00,42.5,42.51,42.45,42.46,59100.0,42.5,42.51,42.45,42.46,59100.0
2011-05-24 14:40:00,42.45,42.49,42.34,42.34,82300.0,42.45,42.49,42.34,42.34,82300.0
2011-05-24 14:50:00,42.34,42.48,42.32,42.45,75000.0,42.34,42.48,42.32,42.45,75000.0
2011-05-24 15:00:00,42.45,42.51,42.4,42.41,63800.0,42.45,42.51,42.4,42.41,63800.0
2011-05-24 15:10:00,42.41,42.43,42.34,42.36,84500.0,42.41,42.43,42.34,42.36,84500.0
2011-05-24 15:20:00,42.37,42.4,42.33,42.34,71300.0,42.37,42.4,42.33,42.34,71300.0
2011-05-24 15:30:00,42.34,42.35,42.27,42.27,129100.0,42.34,42.35,42.27,42.27,129100.0
2011-05-24 15:40:00,42.27,42.29,42.17,42.19,133200.0,42.27,42.29,42.17,42.19,133200.0
2011-05-24 15:50:00,42.18,42.2,42.07,42.11,478800.0,42.18,42.2,42.07,42.11,478800.0
2011-05-25 09:30:00,42.06,42.38,41.98,42.3,66900.0,42.06,42.38,41.98,42.3,66900.0
2011-05-25 09:40:00,42.31,42.51,42.24,42.5,62000.0,42.31,42.51,42.24,42.5,62000.0
2011-05-25 09:50:00,42.49,42.51,42.4,42.48,64500.0,42.49,42.51,42.4,42.48,64500.0
2011-05-25 10:00:00,42.49,42.51,42.29,42.39,79500.0,42.49,42.51,42.29,42.39,79500.0
2011-05-25 10:10:00,42.4,42.45,42.34,42.36,44700.0,42.4,42.45,42.34,42.36,44700.0
2011-05-25 10:20:00,42.35,42.41,42.32,42.38,58900.0,42.35,42.41,42.32,42.38,58900.0
2011-05-25 10:30:00,42.38,42.48,42.37,42.47,59400.0,42.38,42.48,42.37,42.47,59400.0
2011-05-25 10:40:00,42.47,42.51,42.39,42.4,47700.0,42.47,42.51,42.39,42.4,47700.0
2011-05-25 10:50:00,42.4,42.5,42.38,42.4,25700.0,42.4,42.5,42.38,42.4,25700.0
2011-05-25 11:00:00,42.38,42.48,42.37,42.39,25200.0,42.38,42.48,42.37,42.39,25200.0
2011-05-25 11:10:00,42.4,42.49,42.4,42.45,27500.0,42.4,42.49,42.4,42.45,27500.0
2011-05-25 11:20:00,42.46,42.51,42.46,42.47,24000.0,42.46,42.51,42.46,42.47,24000.0
2011-05-25 11:30:00,42.47,42.55,42.47,42.52,38300.0,42.47,42.55,42.47,42.52,38300.0
2011-05-25 11:40:00,42.52,42.54,42.44,42.44,31800.0,42.52,42.54,42.44,42.44,31800.0
2011-05-25 11:50:00,42.44,42.46,42.43,42.46,15700.0,42.44,42.46,42.43,42.46,15700.0
2011-05-25 12:00:00,42.46,42.47,42.4,42.41,116000.0,42.46,42.47,42.4,42.41,116000.0
2011-05-25 12:10:00,42.41,42.45,42.39,42.39,36500.0,42.41,42.45,42.39,42.39,36500.0
2011-05-25 12:20:00,42.39,42.43,42.39,42.4,27000.0,42.39,42.43,42.39,42.4,27000.0
2011-05-25 12:30:00,42.4,42.46,42.4,42.42,25100.0,42.4,42.46,42.4,42.42,25100.0
2011-05-25 12:40:00,42.42,42.46,42.4,42.4,21300.0,42.42,42.46,42.4,42.4,21300.0
2011-05-25 12:50:00,42.4,42.5,42.39,42.5,32900.0,42.4,42.5,42.39,42.5,32900.0
2011-05-25 13:00:00,42.5,42.51,42.47,42.5,30200.0,42.5,42.51,42.47,42.5,30200.0
2011-05-25 13:10:00,42.49,42.5,42.44,42.47,31400.0,42.49,42.5,42.44,42.47,31400.0
2011-05-25 13:20:00,42.47,42.48,42.33,42.34,41000.0,42.47,42.48,42.33,42.34,41000.0
2011-05-25 13:30:00,42.34,42.38,42.33,42.34,26400.0,42.34,42.38,42.33,42.34,26400.0
2011-05-25 13:40:00,42.31,42.36,42.3,42.31,54300.0,42.31,42.36,42.3,42.31,54300.0
2011-05-25 13:50:00,42.3,42.33,42.28,42.33,36400.0,42.3,42.33,42.28,42.33,36400.0
2011-05-25 14:00:00,42.33,42.36,42.28,42.3,44200.0,42.33,42.36,42.28,42.3,44200.0
2011-05-25 14:10:00,42.3,42.39,42.28,42.38,45400.0,42.3,42.39,42.28,42.38,45400.0
2011-05-25 14:20:00,42.39,42.52,42.38,42.5,57700.0,42.39,42.52,42.38,42.5,57700.0
2011-05-25 14:30:00,42.5,42.56,42.44,42.45,68700.0,42.5,42.56,42.44,42.45,68700.0
2011-05-25 14:40:00,42.46,42.47,42.42,42.44,24300.0,42.46,42.47,42.42,42.44,24300.0
2011-05-25 14:50:00,42.43,42.51,42.4,42.45,34300.0,42.43,42.51,42.4,42.45,34300.0
2011-05-25 15:00:00,42.44,42.63,42.44,42.58,52500.0,42.44,42.63,42.44,42.58,52500.0
2011-05-25 15:10:00,42.58,42.64,42.52,42.55,52600.0,42.58,42.64,42.52,42.55,52600.0
2011-05-25 15:20:00,42.55,42.56,42.45,42.48,41000.0,42.55,42.56,42.45,42.48,41000.0
2011-05-25 15:30:00,42.48,42.55,42.47,42.49,57400.0,42.48,42.55,42.47,42.49,57400.0
2011-05-25 15:40:00,42.48,42.52,42.42,42.44,77700.0,42.48,42.52,42.42,42.44,77700.0
2011-05-25 15:50:00,42.44,42.47,42.37,42.38,112900.0,42.44,42.47,42.37,42.38,112900.0
2011-05-26 09:30:00,42.36,42.38,42.15,42.37,49200.0,42.36,42.38,42.15,42.37,49200.0
2011-05-26 09:40:00,42.38,42.63,42.34,42.63,31000.0,42.38,42.63,42.34,42.63,31000.0
2011-05-26 09:50:00,42.63,42.72,42.48,42.53,32900.0,42.63,42.72,42.48,42.53,32900.0
2011-05-26 10:00:00,42.55,42.64,42.5,42.56,35400.0,42.55,42.64,42.5,42.56,35400.0
2011-05-26 10:10:00,42.58,42.65,42.48,42.52,70000.0,42.58,42.65,42.48,42.52,70000.0
2011-05-26 10:20:00,42.52,42.64,42.44,42.55,74300.0,42.52,42.64,42.44,42.55,74300.0
2011-05-26 10:30:00,42.56,42.6,42.52,42.58,59500.0,42.56,42.6,42.52,42.58,59500.0
2011-05-26 10:40:00,42.57,42.65,42.54,42.56,34100.0,42.57,42.65,42.54,42.56,34100.0
2011-05-26 10:50:00,42.57,42.57,42.43,42.48,46800.0,42.57,42.57,42.43,42.48,46800.0
2011-05-26 11:00:00,42.48,42.55,42.45,42.54,22700.0,42.48,42.55,42.45,42.54,22700.0
2011-05-26 11:10:00,42.54,42.66,42.48,42.66,27500.0,42.54,42.66,42.48,42.66,27500.0
2011-05-26 11:20:00,42.66,42.66,42.55,42.58,27600.0,42.66,42.66,42.55,42.58,27600.0
2011-05-26 11:30:00,42.58,42.6,42.53,42.54,23200.0,42.58,42.6,42.53,42.54,23200.0
2011-05-26 11:40:00,42.54,42.63,42.52,42.59,20600.0,42.54,42.63,42.52,42.59,20600.0
2011-05-26 11:50:00,42.59,42.64,42.57,42.61,24000.0,42.59,42.64,42.57,42.61,24000.0
2011-05-26 12:00:00,42.61,42.62,42.57,42.58,16300.0,42.61,42.62,42.57,42.58,16300.0
2011-05-26 12:10:00,42.57,42.65,42.55,42.58,17100.0,42.57,42.65,42.55,42.58,17100.0
2011-05-26 12:20:00,42.6,42.65,42.59,42.64,17000.0,42.6,42.65,42.59,42.64,17000.0
2011-05-26 12:30:00,42.64,42.65,42.57,42.61,25000.0,42.64,42.65,42.57,42.61,25000.0
2011-05-26 12:40:00,42.59,42.73,42.59,42.73,31000.0,42.59,42.73,42.59,42.73,31000.0
2011-05-26 12:50:00,42.74,42.74,42.71,42.73,15400.0,42.74,42.74,42.71,42.73,15400.0
2011-05-26 13:00:00,42.73,42.74,42.69,42.7,28200.0,42.73,42.74,42.69,42.7,28200.0
2011-05-26 13:10:00,42.7,42.73,42.67,42.72,43900.0,42.7,42.73,42.67,42.72,43900.0
2011-05-26 13:20:00,42.72,42.77,42.69,42.74,40300.0,42.72,42.77,42.69,42.74,40300.0
2011-05-26 13:30:00,42.74,42.79,42.7,42.71,37900.0,42.74,42.79,42.7,42.71,37900.0
2011-05-26 13:40:00,42.71,42.71,42.67,42.68,26800.0,42.71,42.71,42.67,42.68,26800.0
2011-05-26 13:50:00,42.68,42.71,42.62,42.63,46900.0,42.68,42.71,42.62,42.63,46900.0
2011-05-26 14:00:00,42.63,42.71,42.63,42.7,35600.0,42.63,42.71,42.63,42.7,35600.0
2011-05-26 14:10:00,42.7,42.73,42.69,42.73,32000.0,42.7,42.73,42.69,42.73,32000.0
2011-05-26 14:20:00,42.71,42.81,42.69,42.77,24600.0,42.71,42.81,42.69,42.77,24600.0
2011-05-26 14:30:00,42.77,42.82,42.74,42.8,39300.0,42.77,42.82,42.74,42.8,39300.0
2011-05-26 14:40:00,42.8,42.83,42.74,42.82,39200.0,42.8,42.83,42.74,42.82,39200.0
2011-05-26 14:50:00,42.82,42.82,42.73,42.82,27800.0,42.82,42.82,42.73,42.82,27800.0
2011-05-26 15:00:00,42.81,42.83,42.78,42.79,35700.0,42.81,42.83,42.78,42.79,35700.0
2011-05-26 15:10:00,42.79,42.79,42.71,42.73,41500.0,42.79,42.79,42.71,42.73,41500.0
2011-05-26 15:20:00,42.73,42.8,42.71,42.77,39400.0,42.73,42.8,42.71,42.77,39400.0
2011-05-26 15:30:00,42.77,42.8,42.69,42.78,79000.0,42.77,42.8,42.69,42.78,79000.0
2011-05-26 15:40:00,42.78,42.81,42.69,42.73,81500.0,42.78,42.81,42.69,42.73,81500.0
2011-05-26 15:50:00,42.72,42.78,42.68,42.68,106100.0,42.72,42.78,42.68,42.68,106100.0
2011-05-27 09:30:00,42.88,42.91,42.69,42.84,79600.0,42.88,42.91,42.69,42.84,79600.0
2011-05-27 09:40:00,42.85,42.88,42.77,42.85,32900.0,42.85,42.88,42.77,42.85,32900.0
2011-05-27 09:50:00,42.86,42.87,42.77,42.77,32100.0,42.86,42.87,42.77,42.77,32100.0
2011-05-27 10:00:00,42.76,42.77,42.65,42.75,48600.0,42.76,42.77,42.65,42.75,48600.0
2011-05-27 10:10:00,42.75,42.78,42.7,42.74,29900.0,42.75,42.78,42.7,42.74,29900.0
2011-05-27 10:20:00,42.74,42.85,42.71,42.85,22500.0,42.74,42.85,42.71,42.85,22500.0
2011-05-27 10:30:00,42.85,42.86,42.72,42.72,31400.0,42.85,42.86,42.72,42.72,31400.0
2011-05-27 10:40:00,42.73,42.77,42.72,42.76,29000.0,42.73,42.77,42.72,42.76,29000.0
2011-05-27 10:50:00,42.76,42.88,42.76,42.87,24500.0,42.76,42.88,42.76,42.87,24500.0
2011-05-27 11:00:00,42.87,42.9,42.8,42.82,42800.0,42.87,42.9,42.8,42.82,42800.0
2011-05-27 11:10:00,42.82,42.82,42.73,42.82,26200.0,42.82,42.82,42.73,42.82,26200.0
2011-05-27 11:20:00,42.81,42.87,42.79,42.84,18900.0,42.81,42.87,42.79,42.84,18900.0
2011-05-27 11:30:00,42.84,42.84,42.77,42.8,33500.0,42.84,42.84,42.77,42.8,33500.0
2011-05-27 11:40:00,42.8,42.81,42.78,42.79,60400.0,42.8,42.81,42.78,42.79,60400.0
2011-05-27 11:50:00,42.79,42.79,42.75,42.76,26100.0,42.79,42.79,42.75,42.76,26100.0
2011-05-27 12:00:00,42.76,42.77,42.69,42.69,20200.0,42.76,42.77,42.69,42.69,20200.0
2011-05-27 12:10:00,42.68,42.71,42.67,42.71,12700.0,42.68,42.71,42.67,42.71,12700.0
2011-05-27 12:20:00,42.71,42.73,42.69,42.73,16100.0,42.71,42.73,42.69,42.73,16100.0
2011-05-27 12:30:00,42.75,42.76,42.74,42.75,15100.0,42.75,42.76,42.74,42.75,15100.0
2011-05-27 12:40:00,42.74,42.75,42.71,42.72,8600.0,42.74,42.75,42.71,42.72,8600.0
2011-05-27 12:50:00,42.73,42.73,42.62,42.64,22100.0,42.73,42.73,42.62,42.64,22100.0
2011-05-27 13:00:00,42.64,42.64,42.6,42.6,21500.0,42.64,42.64,42.6,42.6,21500.0
2011-05-27 13:10:00,42.59,42.62,42.55,42.61,37000.0,42.59,42.62,42.55,42.61,37000.0
2011-05-27 13:20:00,42.61,42.63,42.57,42.62,21300.0,42.61,42.63,42.57,42.62,21300.0
2011-05-27 13:30:00,42.62,42.64,42.59,42.59,8500.0,42.62,42.64,42.59,42.59,8500.0
2011-05-27 13:40:00,42.59,42.66,42.59,42.66,7700.0,42.59,42.66,42.59,42.66,7700.0
2011-05-27 13:50:00,42.66,42.67,42.63,42.64,19000.0,42.66,42.67,42.63,42.64,19000.0
2011-05-27 14:00:00,42.64,42.66,42.59,42.6,15700.0,42.64,42.66,42.59,42.6,15700.0
2011-05-27 14:10:00,42.61,42.62,42.54,42.55,17400.0,42.61,42.62,42.54,42.55,17400.0
2011-05-27 14:20:00,42.55,42.57,42.51,42.52,16400.0,42.55,42.57,42.51,42.52,16400.0
2011-05-27 14:30:00,42.52,42.59,42.52,42.59,18700.0,42.52,42.59,42.52,42.59,18700.0
2011-05-27 14:40:00,42.59,42.59,42.38,42.38,69700.0,42.59,42.59,42.38,42.38,69700.0
2011-05-27 14:50:00,42.39,42.44,42.37,42.44,38400.0,42.39,42.44,42.37,42.44,38400.0
2011-05-27 15:00:00,42.43,42.49,42.39,42.49,28200.0,42.43,42.49,42.39,42.49,28200.0
2011-05-27 15:10:00,42.48,42.55,42.47,42.5,35200.0,42.48,42.55,42.47,42.5,35200.0
2011-05-27 15:20:00,42.5,42.55,42.5,42.54,27800.0,42.5,42.55,42.5,42.54,27800.0
2011-05-27 15:30:00,42.54,42.57,42.46,42.46,111800.0,42.54,42.57,42.46,42.46,111800.0
2011-05-27 15:40:00,42.46,42.51,42.45,42.48,80600.0,42.46,42.51,42.45,42.48,80600.0
2011-05-27 15:50:00,42.49,42.5,42.44,42.48,95300.0,42.49,42.5,42.44,42.48,95300.0
2011-05-31 09:30:00,42.81,43.0,42.66,42.92,114900.0,42.81,43.0,42.66,42.92,114900.0
2011-05-31 09:40:00,42.92,42.96,42.79,42.79,56500.0,42.92,42.96,42.79,42.79,56500.0
2011-05-31 09:50:00,42.79,42.96,42.79,42.83,36800.0,42.79,42.96,42.79,42.83,36800.0
2011-05-31 10:00:00,42.82,42.86,42.59,42.6,53900.0,42.82,42.86,42.59,42.6,53900.0
2011-05-31 10:10:00,42.62,42.67,42.5,42.54,60100.0,42.62,42.67,42.5,42.54,60100.0
2011-05-31 10:20:00,42.56,42.58,42.41,42.55,53000.0,42.56,42.58,42.41,42.55,53000.0
2011-05-31 10:30:00,42.56,42.63,42.53,42.58,32400.0,42.56,42.63,42.53,42.58,32400.0
2011-05-31 10:40:00,42.59,42.74,42.59,42.69,27300.0,42.59,42.74,42.59,42.69,27300.0
2011-05-31 10:50:00,42.68,42.69,42.55,42.63,32200.0,42.68,42.69,42.55,42.63,32200.0
2011-05-31 11:00:00,42.63,42.66,42.54,42.62,37900.0,42.63,42.66,42.54,42.62,37900.0
2011-05-31 11:10:00,42.62,42.65,42.6,42.62,33000.0,42.62,42.65,42.6,42.62,33000.0
2011-05-31 11:20:00,42.63,42.67,42.57,42.64,26000.0,42.63,42.67,42.57,42.64,26000.0
2011-05-31 11:30:00,42.64,42.78,42.64,42.69,23400.0,42.64,42.78,42.64,42.69,23400.0
2011-05-31 11:40:00,42.69,42.72,42.66,42.68,24200.0,42.69,42.72,42.66,42.68,24200.0
2011-05-31 11:50:00,42.68,42.71,42.55,42.61,25300.0,42.68,42.71,42.55,42.61,25300.0
2011-05-31 12:00:00,42.61,42.61,42.42,42.55,67400.0,42.61,42.61,42.42,42.55,67400.0
2011-05-31 12:10:00,42.55,42.55,42.51,42.55,29400.0,42.55,42.55,42.51,42.55,29400.0
2011-05-31 12:20:00,42.56,42.59,42.53,42.55,25400.0,42.56,42.59,42.53,42.55,25400.0
2011-05-31 12:30:00,42.55,42.57,42.43,42.5,34300.0,42.55,42.57,42.43,42.5,34300.0
2011-05-31 12:40:00,42.5,42.6,42.5,42.58,16200.0,42.5,42.6,42.5,42.58,16200.0
2011-05-31 12:50:00,42.57,42.62,42.56,42.56,19000.0,42.57,42.62,42.56,42.56,19000.0
2011-05-31 13:00:00,42.56,42.69,42.56,42.66,79100.0,42.56,42.69,42.56,42.66,79100.0
2011-05-31 13:10:00,42.66,42.7,42.62,42.68,20500.0,42.66,42.7,42.62,42.68,20500.0
2011-05-31 13:20:00,42.67,42.69,42.65,42.65,18500.0,42.67,42.69,42.65,42.65,18500.0
2011-05-31 13:30:00,42.66,42.7,42.6,42.66,29600.0,42.66,42.7,42.6,42.66,29600.0
2011-05-31 13:40:00,42.67,42.77,42.67,42.74,30300.0,42.67,42.77,42.67,42.74,30300.0
2011-05-31 13:50:00,42.74,42.81,42.73,42.74,33800.0,42.74,42.81,42.73,42.74,33800.0
2011-05-31 14:00:00,42.74,42.78,42.74,42.78,27300.0,42.74,42.78,42.74,42.78,27300.0
2011-05-31 14:10:00,42.79,42.79,42.75,42.79,31400.0,42.79,42.79,42.75,42.79,31400.0
2011-05-31 14:20:00,42.78,42.8,42.74,42.74,24300.0,42.78,42.8,42.74,42.74,24300.0
2011-05-31 14:30:00,42.75,42.82,42.73,42.82,32700.0,42.75,42.82,42.73,42.82,32700.0
2011-05-31 14:40:00,42.82,42.9,42.78,42.78,54600.0,42.82,42.9,42.78,42.78,54600.0
2011-05-31 14:50:00,42.78,42.88,42.77,42.88,28800.0,42.78,42.88,42.77,42.88,28800.0
2011-05-31 15:00:00,42.87,42.87,42.78,42.79,28000.0,42.87,42.87,42.78,42.79,28000.0
2011-05-31 15:10:00,42.79,42.82,42.77,42.79,35600.0,42.79,42.82,42.77,42.79,35600.0
2011-05-31 15:20:00,42.8,42.88,42.76,42.85,56400.0,42.8,42.88,42.76,42.85,56400.0
2011-05-31 15:30:00,42.86,42.86,42.79,42.84,53700.0,42.86,42.86,42.79,42.84,53700.0
2011-05-31 15:40:00,42.83,42.96,42.83,42.9,114300.0,42.83,42.96,42.83,42.9,114300.0
2011-05-31 15:50:00,42.9,43.0,42.88,42.98,182600.0,42.9,43.0,42.88,42.98,182600.0
2011-06-01 09:30:00,42.75,42.96,42.62,42.84,66100.0,42.75,42.96,42.62,42.84,66100.0
2011-06-01 09:40:00,42.83,42.91,42.78,42.78,32200.0,42.83,42.91,42.78,42.78,32200.0
2011-06-01 09:50:00,42.77,42.83,42.77,42.8,19100.0,42.77,42.83,42.77,42.8,19100.0
2011-06-01 10:00:00,42.8,42.8,42.58,42.64,76900.0,42.8,42.8,42.58,42.64,76900.0
2011-06-01 10:10:00,42.64,42.7,42.53,42.69,36600.0,42.64,42.7,42.53,42.69,36600.0
2011-06-01 10:20:00,42.68,42.73,42.58,42.58,39600.0,42.68,42.73,42.58,42.58,39600.0
2011-06-01 10:30:00,42.59,42.6,42.44,42.44,94700.0,42.59,42.6,42.44,42.44,94700.0
2011-06-01 10:40:00,42.43,42.44,42.3,42.33,47700.0,42.43,42.44,42.3,42.33,47700.0
2011-06-01 10:50:00,42.33,42.35,42.26,42.32,33700.0,42.33,42.35,42.26,42.32,33700.0
2011-06-01 11:00:00,42.33,42.35,42.26,42.28,39500.0,42.33,42.35,42.26,42.28,39500.0
2011-06-01 11:10:00,42.28,42.28,42.18,42.19,25200.0,42.28,42.28,42.18,42.19,25200.0
2011-06-01 11:20:00,42.19,42.26,42.18,42.26,43200.0,42.19,42.26,42.18,42.26,43200.0
2011-06-01 11:30:00,42.26,42.26,42.17,42.22,31700.0,42.26,42.26,42.17,42.22,31700.0
2011-06-01 11:40:00,42.22,42.25,42.16,42.17,30800.0,42.22,42.25,42.16,42.17,30800.0
2011-06-01 11:50:00,42.18,42.19,42.15,42.18,14900.0,42.18,42.19,42.15,42.18,14900.0
2011-06-01 12:00:00,42.18,42.2,42.04,42.06,57800.0,42.18,42.2,42.04,42.06,57800.0
2011-06-01 12:10:00,42.06,42.06,41.92,41.96,61900.0,42.06,42.06,41.92,41.96,61900.0
2011-06-01 12:20:00,41.96,42.01,41.93,41.97,27500.0,41.96,42.01,41.93,41.97,27500.0
2011-06-01 12:30:00,41.97,42.02,41.95,42.0,42200.0,41.97,42.02,41.95,42.0,42200.0
2011-06-01 12:40:00,42.0,42.01,41.96,41.99,28600.0,42.0,42.01,41.96,41.99,28600.0
2011-06-01 12:50:00,41.99,41.99,41.88,41.94,34300.0,41.99,41.99,41.88,41.94,34300.0
2011-06-01 13:00:00,41.94,42.0,41.88,41.88,37300.0,41.94,42.0,41.88,41.88,37300.0
2011-06-01 13:10:00,41.87,41.88,41.72,41.74,61600.0,41.87,41.88,41.72,41.74,61600.0
2011-06-01 13:20:00,41.74,41.74,41.58,41.63,74200.0,41.74,41.74,41.58,41.63,74200.0
2011-06-01 13:30:00,41.64,41.64,41.57,41.6,61400.0,41.64,41.64,41.57,41.6,61400.0
2011-06-01 13:40:00,41.6,41.77,41.59,41.77,43400.0,41.6,41.77,41.59,41.77,43400.0
2011-06-01 13:50:00,41.77,41.78,41.74,41.75,38000.0,41.77,41.78,41.74,41.75,38000.0
2011-06-01 14:00:00,41.74,41.74,41.63,41.64,81600.0,41.74,41.74,41.63,41.64,81600.0
2011-06-01 14:10:00,41.64,41.65,41.56,41.6,48800.0,41.64,41.65,41.56,41.6,48800.0
2011-06-01 14:20:00,41.6,41.65,41.5,41.51,46000.0,41.6,41.65,41.5,41.51,46000.0
2011-06-01 14:30:00,41.5,41.51,41.43,41.5,60200.0,41.5,41.51,41.43,41.5,60200.0
2011-06-01 14:40:00,41.5,41.56,41.45,41.52,46100.0,41.5,41.56,41.45,41.52,46100.0
2011-06-01 14:50:00,41.52,41.66,41.49,41.64,89900.0,41.52,41.66,41.49,41.64,89900.0
2011-06-01 15:00:00,41.64,41.68,41.55,41.56,111400.0,41.64,41.68,41.55,41.56,111400.0
2011-06-01 15:10:00,41.55,41.56,41.42,41.48,89100.0,41.55,41.56,41.42,41.48,89100.0
2011-06-01 15:20:00,41.5,41.52,41.4,41.49,86900.0,41.5,41.52,41.4,41.49,86900.0
2011-06-01 15:30:00,41.49,41.62,41.49,41.6,104300.0,41.49,41.62,41.49,41.6,104300.0
2011-06-01 15:40:00,41.61,41.61,41.42,41.45,199600.0,41.61,41.61,41.42,41.45,199600.0
2011-06-01 15:50:00,41.45,41.48,41.4,41.45,171500.0,41.45,41.48,41.4,41.45,171500.0
2011-06-02 09:30:00,41.41,41.63,41.14,41.31,118900.0,41.41,41.63,41.14,41.31,118900.0
2011-06-02 09:40:00,41.31,41.33,40.98,41.06,77500.0,41.31,41.33,40.98,41.06,77500.0
2011-06-02 09:50:00,41.06,41.3,41.05,41.3,66800.0,41.06,41.3,41.05,41.3,66800.0
2011-06-02 10:00:00,41.31,41.38,41.19,41.33,85600.0,41.31,41.38,41.19,41.33,85600.0
2011-06-02 10:10:00,41.34,41.45,41.33,41.39,52000.0,41.34,41.45,41.33,41.39,52000.0
2011-06-02 10:20:00,41.38,41.48,41.32,41.48,37600.0,41.38,41.48,41.32,41.48,37600.0
2011-06-02 10:30:00,41.48,41.49,41.37,41.39,78700.0,41.48,41.49,41.37,41.39,78700.0
2011-06-02 10:40:00,41.39,41.42,41.34,41.4,72500.0,41.39,41.42,41.34,41.4,72500.0
2011-06-02 10:50:00,41.4,41.4,41.28,41.29,32800.0,41.4,41.4,41.28,41.29,32800.0
2011-06-02 11:00:00,41.29,41.31,41.15,41.18,46700.0,41.29,41.31,41.15,41.18,46700.0
2011-06-02 11:10:00,41.19,41.2,41.09,41.09,48400.0,41.19,41.2,41.09,41.09,48400.0
2011-06-02 11:20:00,41.1,41.11,40.98,41.0,75600.0,41.1,41.11,40.98,41.0,75600.0
2011-06-02 11:30:00,41.01,41.02,40.9,40.92,98800.0,41.01,41.02,40.9,40.92,98800.0
2011-06-02 11:40:00,40.91,40.91,40.78,40.83,85700.0,40.91,40.91,40.78,40.83,85700.0
2011-06-02 11:50:00,40.84,41.08,40.82,41.08,135100.0,40.84,41.08,40.82,41.08,135100.0
2011-06-02 12:00:00,41.09,41.14,41.07,41.09,102800.0,41.09,41.14,41.07,41.09,102800.0
2011-06-02 12:10:00,41.1,41.19,41.05,41.17,34000.0,41.1,41.19,41.05,41.17,34000.0
2011-06-02 12:20:00,41.17,41.22,41.14,41.17,29400.0,41.17,41.22,41.14,41.17,29400.0
2011-06-02 12:30:00,41.17,41.22,41.12,41.14,33000.0,41.17,41.22,41.12,41.14,33000.0
2011-06-02 12:40:00,41.15,41.23,41.12,41.16,30400.0,41.15,41.23,41.12,41.16,30400.0
2011-06-02 12:50:00,41.19,41.26,41.19,41.23,29000.0,41.19,41.26,41.19,41.23,29000.0
2011-06-02 13:00:00,41.23,41.3,41.18,41.18,46400.0,41.23,41.3,41.18,41.18,46400.0
2011-06-02 13:10:00,41.18,41.19,41.08,41.13,31600.0,41.18,41.19,41.08,41.13,31600.0
2011-06-02 13:20:00,41.12,41.12,41.06,41.07,47100.0,41.12,41.12,41.06,41.07,47100.0
2011-06-02 13:30:00,41.06,41.06,40.96,40.97,59700.0,41.06,41.06,40.96,40.97,59700.0
2011-06-02 13:40:00,40.98,41.01,40.96,40.99,34300.0,40.98,41.01,40.96,40.99,34300.0
2011-06-02 13:50:00,40.99,41.17,40.96,41.17,38900.0,40.99,41.17,40.96,41.17,38900.0
2011-06-02 14:00:00,41.16,41.28,41.16,41.25,172800.0,41.16,41.28,41.16,41.25,172800.0
2011-06-02 14:10:00,41.25,41.34,41.13,41.18,148400.0,41.25,41.34,41.13,41.18,148400.0
2011-06-02 14:20:00,41.17,41.25,41.13,41.25,38700.0,41.17,41.25,41.13,41.25,38700.0
2011-06-02 14:30:00,41.24,41.33,41.22,41.29,49600.0,41.24,41.33,41.22,41.29,49600.0
2011-06-02 14:40:00,41.29,41.39,41.29,41.39,63200.0,41.29,41.39,41.29,41.39,63200.0
2011-06-02 14:50:00,41.39,41.47,41.37,41.44,60200.0,41.39,41.47,41.37,41.44,60200.0
2011-06-02 15:00:00,41.44,41.48,41.4,41.42,90500.0,41.44,41.48,41.4,41.42,90500.0
2011-06-02 15:10:00,41.42,41.45,41.36,41.38,58100.0,41.42,41.45,41.36,41.38,58100.0
2011-06-02 15:20:00,41.38,41.43,41.37,41.43,137600.0,41.38,41.43,41.37,41.43,137600.0
2011-06-02 15:30:00,41.42,41.44,41.34,41.37,117400.0,41.42,41.44,41.34,41.37,117400.0
2011-06-02 15:40:00,41.36,41.43,41.36,41.36,131600.0,41.36,41.43,41.36,41.36,131600.0
2011-06-02 15:50:00,41.37,41.38,41.28,41.32,306900.0,41.37,41.38,41.28,41.32,306900.0
2011-06-03 09:30:00,40.93,40.93,40.62,40.83,112500.0,40.93,40.93,40.62,40.83,112500.0
2011-06-03 09:40:00,40.83,40.87,40.67,40.71,81300.0,40.83,40.87,40.67,40.71,81300.0
2011-06-03 09:50:00,40.73,40.8,40.54,40.56,74600.0,40.73,40.8,40.54,40.56,74600.0
2011-06-03 10:00:00,40.58,40.83,40.58,40.78,64200.0,40.58,40.83,40.58,40.78,64200.0
2011-06-03 10:10:00,40.79,40.86,40.73,40.82,76400.0,40.79,40.86,40.73,40.82,76400.0
2011-06-03 10:20:00,40.82,40.91,40.74,40.86,51500.0,40.82,40.91,40.74,40.86,51500.0
2011-06-03 10:30:00,40.86,41.0,40.85,40.95,51000.0,40.86,41.0,40.85,40.95,51000.0
2011-06-03 10:40:00,40.94,41.09,40.93,41.03,38200.0,40.94,41.09,40.93,41.03,38200.0
2011-06-03 10:50:00,41.02,41.09,40.96,41.07,44100.0,41.02,41.09,40.96,41.07,44100.0
2011-06-03 11:00:00,41.06,41.09,40.93,40.96,34500.0,41.06,41.09,40.93,40.96,34500.0
2011-06-03 11:10:00,40.96,41.0,40.89,40.92,69300.0,40.96,41.0,40.89,40.92,69300.0
2011-06-03 11:20:00,40.91,41.04,40.88,40.9,46600.0,40.91,41.04,40.88,40.9,46600.0
2011-06-03 11:30:00,40.9,40.96,40.86,40.87,37800.0,40.9,40.96,40.86,40.87,37800.0
2011-06-03 11:40:00,40.87,40.91,40.81,40.87,41700.0,40.87,40.91,40.81,40.87,41700.0
2011-06-03 11:50:00,40.89,40.95,40.87,40.95,31400.0,40.89,40.95,40.87,40.95,31400.0
2011-06-03 12:00:00,40.95,41.03,40.94,40.98,37500.0,40.95,41.03,40.94,40.98,37500.0
2011-06-03 12:10:00,40.98,41.03,40.94,41.02,25400.0,40.98,41.03,40.94,41.02,25400.0
2011-06-03 12:20:00,41.02,41.06,40.99,41.0,31500.0,41.02,41.06,40.99,41.0,31500.0
2011-06-03 12:30:00,41.0,41.08,40.98,41.07,21700.0,41.0,41.08,40.98,41.07,21700.0
2011-06-03 12:40:00,41.06,41.08,41.0,41.08,19600.0,41.06,41.08,41.0,41.08,19600.0
2011-06-03 12:50:00,41.09,41.09,40.97,41.0,23100.0,41.09,41.09,40.97,41.0,23100.0
2011-06-03 13:00:00,41.01,41.09,41.0,41.07,17000.0,41.01,41.09,41.0,41.07,17000.0
2011-06-03 13:10:00,41.06,41.08,41.02,41.04,13200.0,41.06,41.08,41.02,41.04,13200.0
2011-06-03 13:20:00,41.04,41.04,40.98,41.0,19400.0,41.04,41.04,40.98,41.0,19400.0
2011-06-03 13:30:00,41.01,41.01,40.95,40.99,54000.0,41.01,41.01,40.95,40.99,54000.0
2011-06-03 13:40:00,40.98,41.03,40.97,41.02,23200.0,40.98,41.03,40.97,41.02,23200.0
2011-06-03 13:50:00,41.02,41.03,40.93,40.94,17100.0,41.02,41.03,40.93,40.94,17100.0
2011-06-03 14:00:00,40.94,40.94,40.86,40.88,33500.0,40.94,40.94,40.86,40.88,33500.0
2011-06-03 14:10:00,40.88,40.95,40.86,40.95,25600.0,40.88,40.95,40.86,40.95,25600.0
2011-06-03 14:20:00,40.94,40.96,40.89,40.9,37900.0,40.94,40.96,40.89,40.9,37900.0
2011-06-03 14:30:00,40.9,40.99,40.88,40.95,77600.0,40.9,40.99,40.88,40.95,77600.0
2011-06-03 14:40:00,40.95,41.0,40.92,40.98,115100.0,40.95,41.0,40.92,40.98,115100.0
2011-06-03 14:50:00,40.99,40.99,40.89,40.9,70000.0,40.99,40.99,40.89,40.9,70000.0
2011-06-03 15:00:00,40.91,40.92,40.74,40.75,65900.0,40.91,40.92,40.74,40.75,65900.0
2011-06-03 15:10:00,40.75,40.75,40.65,40.65,43800.0,40.75,40.75,40.65,40.65,43800.0
2011-06-03 15:20:00,40.65,40.75,40.64,40.74,39200.0,40.65,40.75,40.64,40.74,39200.0
2011-06-03 15:30:00,40.74,40.99,40.74,40.98,88500.0,40.74,40.99,40.74,40.98,88500.0
2011-06-03 15:40:00,40.98,41.04,40.85,40.95,185700.0,40.98,41.04,40.85,40.95,185700.0
2011-06-03 15:50:00,40.95,40.95,40.82,40.83,194300.0,40.95,40.95,40.82,40.83,194300.0
2011-06-06 09:30:00,40.68,40.8,40.67,40.77,43700.0,40.68,40.8,40.67,40.77,43700.0
2011-06-06 09:40:00,40.76,40.78,40.57,40.57,28900.0,40.76,40.78,40.57,40.57,28900.0
2011-06-06 09:50:00,40.58,40.68,40.47,40.49,47700.0,40.58,40.68,40.47,40.49,47700.0
2011-06-06 10:00:00,40.49,40.49,40.21,40.25,149900.0,40.49,40.49,40.21,40.25,149900.0
2011-06-06 10:10:00,40.26,40.4,40.24,40.26,42100.0,40.26,40.4,40.24,40.26,42100.0
2011-06-06 10:20:00,40.25,40.45,40.2,40.44,37800.0,40.25,40.45,40.2,40.44,37800.0
2011-06-06 10:30:00,40.44,40.47,40.3,40.32,32000.0,40.44,40.47,40.3,40.32,32000.0
2011-06-06 10:40:00,40.31,40.34,40.22,40.24,43200.0,40.31,40.34,40.22,40.24,43200.0
2011-06-06 10:50:00,40.25,40.27,40.19,40.25,32800.0,40.25,40.27,40.19,40.25,32800.0
2011-06-06 11:00:00,40.25,40.44,40.25,40.41,21800.0,40.25,40.44,40.25,40.41,21800.0
2011-06-06 11:10:00,40.41,40.48,40.37,40.39,18200.0,40.41,40.48,40.37,40.39,18200.0
2011-06-06 11:20:00,40.41,40.52,40.41,40.48,21600.0,40.41,40.52,40.41,40.48,21600.0
2011-06-06 11:30:00,40.47,40.52,40.42,40.48,26600.0,40.47,40.52,40.42,40.48,26600.0
2011-06-06 11:40:00,40.49,40.49,40.39,40.39,31100.0,40.49,40.49,40.39,40.39,31100.0
2011-06-06 11:50:00,40.38,40.48,40.37,40.44,15200.0,40.38,40.48,40.37,40.44,15200.0
2011-06-06 12:00:00,40.43,40.43,40.33,40.41,27100.0,40.43,40.43,40.33,40.41,27100.0
2011-06-06 12:10:00,40.4,40.43,40.34,40.4,15200.0,40.4,40.43,40.34,40.4,15200.0
2011-06-06 12:20:00,40.39,40.39,40.34,40.34,19100.0,40.39,40.39,40.34,40.34,19100.0
2011-06-06 12:30:00,40.34,40.38,40.3,40.36,23400.0,40.34,40.38,40.3,40.36,23400.0
2011-06-06 12:40:00,40.36,40.37,40.34,40.36,14400.0,40.36,40.37,40.34,40.36,14400.0
2011-06-06 12:50:00,40.36,40.39,40.34,40.38,12000.0,40.36,40.39,40.34,40.38,12000.0
2011-06-06 13:00:00,40.38,40.38,40.32,40.37,46200.0,40.38,40.38,40.32,40.37,46200.0
2011-06-06 13:10:00,40.36,40.52,40.36,40.51,28900.0,40.36,40.52,40.36,40.51,28900.0
2011-06-06 13:20:00,40.5,40.51,40.47,40.5,26300.0,40.5,40.51,40.47,40.5,26300.0
2011-06-06 13:30:00,40.5,40.52,40.46,40.52,61900.0,40.5,40.52,40.46,40.52,61900.0
2011-06-06 13:40:00,40.51,40.51,40.41,40.48,66200.0,40.51,40.51,40.41,40.48,66200.0
2011-06-06 13:50:00,40.48,40.51,40.41,40.48,19500.0,40.48,40.51,40.41,40.48,19500.0
2011-06-06 14:00:00,40.49,40.56,40.46,40.56,33500.0,40.49,40.56,40.46,40.56,33500.0
2011-06-06 14:10:00,40.56,40.56,40.5,40.52,22500.0,40.56,40.56,40.5,40.52,22500.0
2011-06-06 14:20:00,40.53,40.6,40.52,40.58,39200.0,40.53,40.6,40.52,40.58,39200.0
2011-06-06 14:30:00,40.57,40.61,40.57,40.57,52800.0,40.57,40.61,40.57,40.57,52800.0
2011-06-06 14:40:00,40.57,40.61,40.53,40.54,65600.0,40.57,40.61,40.53,40.54,65600.0
2011-06-06 14:50:00,40.54,40.55,40.5,40.53,96900.0,40.54,40.55,40.5,40.53,96900.0
2011-06-06 15:00:00,40.53,40.57,40.46,40.48,66900.0,40.53,40.57,40.46,40.48,66900.0
2011-06-06 15:10:00,40.48,40.48,40.31,40.33,95200.0,40.48,40.48,40.31,40.33,95200.0
2011-06-06 15:20:00,40.33,40.33,40.19,40.21,48300.0,40.33,40.33,40.19,40.21,48300.0
2011-06-06 15:30:00,40.21,40.36,40.21,40.36,61900.0,40.21,40.36,40.21,40.36,61900.0
2011-06-06 15:40:00,40.35,40.42,40.33,40.35,46000.0,40.35,40.42,40.33,40.35,46000.0
2011-06-06 15:50:00,40.35,40.35,40.26,40.29,197400.0,40.35,40.35,40.26,40.29,197400.0
2011-06-07 09:30:00,39.92,40.16,39.87,39.99,227500.0,39.92,40.16,39.87,39.99,227500.0
2011-06-07 09:40:00,39.97,39.99,39.62,39.67,102900.0,39.97,39.99,39.62,39.67,102900.0
2011-06-07 09:50:00,39.67,39.67,39.47,39.5,173200.0,39.67,39.67,39.47,39.5,173200.0
2011-06-07 10:00:00,39.51,39.52,39.45,39.5,191700.0,39.51,39.52,39.45,39.5,191700.0
2011-06-07 10:10:00,39.5,39.52,39.39,39.48,221100.0,39.5,39.52,39.39,39.48,221100.0
2011-06-07 10:20:00,39.48,39.65,39.4,39.55,434000.0,39.48,39.65,39.4,39.55,434000.0
2011-06-07 10:30:00,39.56,39.86,39.55,39.86,191800.0,39.56,39.86,39.55,39.86,191800.0
2011-06-07 10:40:00,39.85,39.87,39.69,39.76,86000.0,39.85,39.87,39.69,39.76,86000.0
2011-06-07 10:50:00,39.75,39.8,39.65,39.65,96700.0,39.75,39.8,39.65,39.65,96700.0
2011-06-07 11:00:00,39.66,39.66,39.45,39.52,93200.0,39.66,39.66,39.45,39.52,93200.0
2011-06-07 11:10:00,39.53,39.55,39.47,39.54,53900.0,39.53,39.55,39.47,39.54,53900.0
2011-06-07 11:20:00,39.54,39.55,39.45,39.48,221900.0,39.54,39.55,39.45,39.48,221900.0
2011-06-07 11:30:00,39.48,39.52,39.47,39.49,96300.0,39.48,39.52,39.47,39.49,96300.0
2011-06-07 11:40:00,39.49,39.54,39.48,39.5,47100.0,39.49,39.54,39.48,39.5,47100.0
2011-06-07 11:50:00,39.5,39.54,39.48,39.54,54600.0,39.5,39.54,39.48,39.54,54600.0
2011-06-07 12:00:00,39.54,39.62,39.54,39.61,43300.0,39.54,39.62,39.54,39.61,43300.0
2011-06-07 12:10:00,39.61,39.65,39.56,39.59,40000.0,39.61,39.65,39.56,39.59,40000.0
2011-06-07 12:20:00,39.59,39.6,39.53,39.53,30700.0,39.59,39.6,39.53,39.53,30700.0
2011-06-07 12:30:00,39.53,39.57,39.52,39.56,49300.0,39.53,39.57,39.52,39.56,49300.0
2011-06-07 12:40:00,39.55,39.58,39.49,39.58,70900.0,39.55,39.58,39.49,39.58,70900.0
2011-06-07 12:50:00,39.58,39.78,39.58,39.78,64300.0,39.58,39.78,39.58,39.78,64300.0
2011-06-07 13:00:00,39.78,39.91,39.74,39.88,81200.0,39.78,39.91,39.74,39.88,81200.0
2011-06-07 13:10:00,39.87,39.96,39.86,39.91,38700.0,39.87,39.96,39.86,39.91,38700.0
2011-06-07 13:20:00,39.91,39.96,39.9,39.96,79800.0,39.91,39.96,39.9,39.96,79800.0
2011-06-07 13:30:00,39.96,40.03,39.96,40.01,29000.0,39.96,40.03,39.96,40.01,29000.0
2011-06-07 13:40:00,40.02,40.02,39.97,39.97,97700.0,40.02,40.02,39.97,39.97,97700.0
2011-06-07 13:50:00,39.98,40.0,39.95,39.99,46300.0,39.98,40.0,39.95,39.99,46300.0
2011-06-07 14:00:00,39.99,40.0,39.99,40.0,55400.0,39.99,40.0,39.99,40.0,55400.0
2011-06-07 14:10:00,40.0,40.01,39.98,40.0,54400.0,40.0,40.01,39.98,40.0,54400.0
2011-06-07 14:20:00,40.0,40.17,39.98,40.15,68000.0,40.0,40.17,39.98,40.15,68000.0
2011-06-07 14:30:00,40.15,40.16,40.06,40.09,62000.0,40.15,40.16,40.06,40.09,62000.0
2011-06-07 14:40:00,40.09,40.14,40.03,40.04,89300.0,40.09,40.14,40.03,40.04,89300.0
2011-06-07 14:50:00,40.05,40.05,39.94,40.0,47700.0,40.05,40.05,39.94,40.0,47700.0
2011-06-07 15:00:00,40.01,40.06,39.91,39.91,84100.0,40.01,40.06,39.91,39.91,84100.0
2011-06-07 15:10:00,39.9,39.96,39.86,39.88,66400.0,39.9,39.96,39.86,39.88,66400.0
2011-06-07 15:20:00,39.87,39.87,39.76,39.83,80400.0,39.87,39.87,39.76,39.83,80400.0
2011-06-07 15:30:00,39.82,39.82,39.72,39.77,140700.0,39.82,39.82,39.72,39.77,140700.0
2011-06-07 15:40:00,39.76,39.79,39.61,39.63,203300.0,39.76,39.79,39.61,39.63,203300.0
2011-06-07 15:50:00,39.62,39.63,39.52,39.54,330800.0,39.62,39.63,39.52,39.54,330800.0
2011-06-08 09:30:00,39.5,39.5,39.06,39.06,142200.0,39.5,39.5,39.06,39.06,142200.0
2011-06-08 09:40:00,39.07,39.17,39.01,39.04,123400.0,39.07,39.17,39.01,39.04,123400.0
2011-06-08 09:50:00,39.03,39.05,38.81,38.82,191200.0,39.03,39.05,38.81,38.82,191200.0
2011-06-08 10:00:00,38.82,38.96,38.8,38.95,143100.0,38.82,38.96,38.8,38.95,143100.0
2011-06-08 10:10:00,38.94,38.99,38.83,38.88,85200.0,38.94,38.99,38.83,38.88,85200.0
2011-06-08 10:20:00,38.88,39.09,38.86,39.0,69600.0,38.88,39.09,38.86,39.0,69600.0
2011-06-08 10:30:00,39.0,39.0,38.83,38.83,85100.0,39.0,39.0,38.83,38.83,85100.0
2011-06-08 10:40:00,38.82,38.93,38.78,38.91,99500.0,38.82,38.93,38.78,38.91,99500.0
2011-06-08 10:50:00,38.91,38.92,38.8,38.81,88600.0,38.91,38.92,38.8,38.81,88600.0
2011-06-08 11:00:00,38.82,38.97,38.82,38.95,139700.0,38.82,38.97,38.82,38.95,139700.0
2011-06-08 11:10:00,38.94,38.95,38.78,38.87,85300.0,38.94,38.95,38.78,38.87,85300.0
2011-06-08 11:20:00,38.87,38.87,38.69,38.7,124600.0,38.87,38.87,38.69,38.7,124600.0
2011-06-08 11:30:00,38.7,38.75,38.68,38.72,114600.0,38.7,38.75,38.68,38.72,114600.0
2011-06-08 11:40:00,38.71,38.75,38.64,38.7,119000.0,38.71,38.75,38.64,38.7,119000.0
2011-06-08 11:50:00,38.7,38.76,38.7,38.75,172300.0,38.7,38.76,38.7,38.75,172300.0
2011-06-08 12:00:00,38.75,38.8,38.69,38.69,149200.0,38.75,38.8,38.69,38.69,149200.0
2011-06-08 12:10:00,38.7,38.71,38.63,38.69,90700.0,38.7,38.71,38.63,38.69,90700.0
2011-06-08 12:20:00,38.68,38.69,38.58,38.58,105900.0,38.68,38.69,38.58,38.58,105900.0
2011-06-08 12:30:00,38.58,38.6,38.45,38.45,152000.0,38.58,38.6,38.45,38.45,152000.0
2011-06-08 12:40:00,38.45,38.52,38.36,38.44,136500.0,38.45,38.52,38.36,38.44,136500.0
2011-06-08 12:50:00,38.45,38.55,38.44,38.55,55600.0,38.45,38.55,38.44,38.55,55600.0
2011-06-08 13:00:00,38.55,38.55,38.43,38.43,98100.0,38.55,38.55,38.43,38.43,98100.0
2011-06-08 13:10:00,38.44,38.44,38.29,38.36,117700.0,38.44,38.44,38.29,38.36,117700.0
2011-06-08 13:20:00,38.36,38.36,38.2,38.26,108000.0,38.36,38.36,38.2,38.26,108000.0
2011-06-08 13:30:00,38.26,38.26,37.94,37.94,219800.0,38.26,38.26,37.94,37.94,219800.0
2011-06-08 13:40:00,37.94,37.98,37.79,37.85,217700.0,37.94,37.98,37.79,37.85,217700.0
2011-06-08 13:50:00,37.86,37.86,37.65,37.78,206000.0,37.86,37.86,37.65,37.78,206000.0
2011-06-08 14:00:00,37.78,37.98,37.77,37.9,161200.0,37.78,37.98,37.77,37.9,161200.0
2011-06-08 14:10:00,37.9,38.03,37.8,38.01,210500.0,37.9,38.03,37.8,38.01,210500.0
2011-06-08 14:20:00,38.01,38.01,37.9,37.97,234900.0,38.01,38.01,37.9,37.97,234900.0
2011-06-08 14:30:00,37.97,38.23,37.97,38.22,182200.0,37.97,38.23,37.97,38.22,182200.0
2011-06-08 14:40:00,38.22,38.26,38.08,38.08,196000.0,38.22,38.26,38.08,38.08,196000.0
2011-06-08 14:50:00,38.09,38.22,38.07,38.15,222000.0,38.09,38.22,38.07,38.15,222000.0
2011-06-08 15:00:00,38.15,38.22,38.15,38.19,158800.0,38.15,38.22,38.15,38.19,158800.0
2011-06-08 15:10:00,38.19,38.24,38.08,38.14,114700.0,38.19,38.24,38.08,38.14,114700.0
2011-06-08 15:20:00,38.14,38.14,38.05,38.11,124000.0,38.14,38.14,38.05,38.11,124000.0
2011-06-08 15:30:00,38.12,38.21,38.08,38.17,177500.0,38.12,38.21,38.08,38.17,177500.0
2011-06-08 15:40:00,38.17,38.34,38.14,38.28,264900.0,38.17,38.34,38.14,38.28,264900.0
2011-06-08 15:50:00,38.28,38.33,38.2,38.24,380700.0,38.28,38.33,38.2,38.24,380700.0
2011-06-09 09:30:00,38.41,38.42,38.11,38.13,134500.0,38.41,38.42,38.11,38.13,134500.0
2011-06-09 09:40:00,38.15,38.17,37.99,38.09,78700.0,38.15,38.17,37.99,38.09,78700.0
2011-06-09 09:50:00,38.08,38.2,38.02,38.19,98600.0,38.08,38.2,38.02,38.19,98600.0
2011-06-09 10:00:00,38.19,38.27,38.15,38.21,96100.0,38.19,38.27,38.15,38.21,96100.0
2011-06-09 10:10:00,38.2,38.32,38.19,38.25,97000.0,38.2,38.32,38.19,38.25,97000.0
2011-06-09 10:20:00,38.26,38.28,38.21,38.23,92000.0,38.26,38.28,38.21,38.23,92000.0
2011-06-09 10:30:00,38.24,38.31,38.23,38.26,91700.0,38.24,38.31,38.23,38.26,91700.0
2011-06-09 10:40:00,38.26,38.3,38.24,38.29,62500.0,38.26,38.3,38.24,38.29,62500.0
2011-06-09 10:50:00,38.29,38.31,38.2,38.2,85900.0,38.29,38.31,38.2,38.2,85900.0
2011-06-09 11:00:00,38.19,38.38,38.17,38.18,93800.0,38.19,38.38,38.17,38.18,93800.0
2011-06-09 11:10:00,38.19,38.21,38.11,38.17,39300.0,38.19,38.21,38.11,38.17,39300.0
2011-06-09 11:20:00,38.16,38.22,38.11,38.22,51900.0,38.16,38.22,38.11,38.22,51900.0
2011-06-09 11:30:00,38.22,38.25,38.2,38.23,38800.0,38.22,38.25,38.2,38.23,38800.0
2011-06-09 11:40:00,38.22,38.23,38.09,38.12,39100.0,38.22,38.23,38.09,38.12,39100.0
2011-06-09 11:50:00,38.12,38.18,38.07,38.1,100200.0,38.12,38.18,38.07,38.1,100200.0
2011-06-09 12:00:00,38.11,38.11,38.07,38.11,68700.0,38.11,38.11,38.07,38.11,68700.0
2011-06-09 12:10:00,38.11,38.12,38.05,38.11,48900.0,38.11,38.12,38.05,38.11,48900.0
2011-06-09 12:20:00,38.12,38.12,38.02,38.04,37300.0,38.12,38.12,38.02,38.04,37300.0
2011-06-09 12:30:00,38.04,38.09,38.03,38.06,56800.0,38.04,38.09,38.03,38.06,56800.0
2011-06-09 12:40:00,38.06,38.13,38.05,38.08,54900.0,38.06,38.13,38.05,38.08,54900.0
2011-06-09 12:50:00,38.09,38.18,38.09,38.11,82300.0,38.09,38.18,38.09,38.11,82300.0
2011-06-09 13:00:00,38.12,38.16,38.1,38.13,50900.0,38.12,38.16,38.1,38.13,50900.0
2011-06-09 13:10:00,38.13,38.22,38.13,38.21,40800.0,38.13,38.22,38.13,38.21,40800.0
2011-06-09 13:20:00,38.22,38.26,38.12,38.13,73700.0,38.22,38.26,38.12,38.13,73700.0
2011-06-09 13:30:00,38.12,38.19,38.12,38.13,41300.0,38.12,38.19,38.12,38.13,41300.0
2011-06-09 13:40:00,38.13,38.16,38.1,38.15,53400.0,38.13,38.16,38.1,38.15,53400.0
2011-06-09 13:50:00,38.15,38.22,38.12,38.12,34700.0,38.15,38.22,38.12,38.12,34700.0
2011-06-09 14:00:00,38.12,38.16,38.09,38.1,83100.0,38.12,38.16,38.09,38.1,83100.0
2011-06-09 14:10:00,38.11,38.15,38.1,38.14,117800.0,38.11,38.15,38.1,38.14,117800.0
2011-06-09 14:20:00,38.14,38.15,38.11,38.12,54500.0,38.14,38.15,38.11,38.12,54500.0
2011-06-09 14:30:00,38.12,38.14,38.04,38.06,59400.0,38.12,38.14,38.04,38.06,59400.0
2011-06-09 14:40:00,38.06,38.07,38.03,38.04,63500.0,38.06,38.07,38.03,38.04,63500.0
2011-06-09 14:50:00,38.05,38.07,38.03,38.04,138200.0,38.05,38.07,38.03,38.04,138200.0
2011-06-09 15:00:00,38.05,38.2,38.04,38.19,141300.0,38.05,38.2,38.04,38.19,141300.0
2011-06-09 15:10:00,38.18,38.2,38.15,38.15,79500.0,38.18,38.2,38.15,38.15,79500.0
2011-06-09 15:20:00,38.16,38.2,38.14,38.16,130000.0,38.16,38.2,38.14,38.16,130000.0
2011-06-09 15:30:00,38.16,38.17,38.07,38.07,145600.0,38.16,38.17,38.07,38.07,145600.0
2011-06-09 15:40:00,38.08,38.12,37.97,38.01,205200.0,38.08,38.12,37.97,38.01,205200.0
2011-06-09 15:50:00,38.01,38.13,38.0,38.08,306900.0,38.01,38.13,38.0,38.08,306900.0
2011-06-10 09:30:00,37.97,38.1,37.86,37.94,140300.0,37.97,38.1,37.86,37.94,140300.0
2011-06-10 09:40:00,37.93,38.06,37.85,37.9,81200.0,37.93,38.06,37.85,37.9,81200.0
2011-06-10 09:50:00,37.91,38.0,37.89,37.95,92900.0,37.91,38.0,37.89,37.95,92900.0
2011-06-10 10:00:00,37.95,38.0,37.89,37.89,79700.0,37.95,38.0,37.89,37.89,79700.0
2011-06-10 10:10:00,37.9,37.98,37.89,37.94,49200.0,37.9,37.98,37.89,37.94,49200.0
2011-06-10 10:20:00,37.94,37.98,37.87,37.98,118000.0,37.94,37.98,37.87,37.98,118000.0
2011-06-10 10:30:00,37.99,37.99,37.89,37.89,57700.0,37.99,37.99,37.89,37.89,57700.0
2011-06-10 10:40:00,37.89,37.9,37.76,37.79,97400.0,37.89,37.9,37.76,37.79,97400.0
2011-06-10 10:50:00,37.78,37.85,37.75,37.79,104700.0,37.78,37.85,37.75,37.79,104700.0
2011-06-10 11:00:00,37.78,37.79,37.67,37.71,116200.0,37.78,37.79,37.67,37.71,116200.0
2011-06-10 11:10:00,37.71,37.71,37.61,37.66,167700.0,37.71,37.71,37.61,37.66,167700.0
2011-06-10 11:20:00,37.65,37.76,37.65,37.72,38700.0,37.65,37.76,37.65,37.72,38700.0
2011-06-10 11:30:00,37.71,37.74,37.64,37.66,31200.0,37.71,37.74,37.64,37.66,31200.0
2011-06-10 11:40:00,37.67,37.83,37.65,37.8,23500.0,37.67,37.83,37.65,37.8,23500.0
2011-06-10 11:50:00,37.82,37.86,37.79,37.8,24900.0,37.82,37.86,37.79,37.8,24900.0
2011-06-10 12:00:00,37.81,37.86,37.8,37.85,19300.0,37.81,37.86,37.8,37.85,19300.0
2011-06-10 12:10:00,37.85,37.85,37.72,37.82,25700.0,37.85,37.85,37.72,37.82,25700.0
2011-06-10 12:20:00,37.83,37.84,37.75,37.75,27500.0,37.83,37.84,37.75,37.75,27500.0
2011-06-10 12:30:00,37.76,37.91,37.76,37.9,37200.0,37.76,37.91,37.76,37.9,37200.0
2011-06-10 12:40:00,37.89,37.89,37.85,37.86,29100.0,37.89,37.89,37.85,37.86,29100.0
2011-06-10 12:50:00,37.87,37.96,37.87,37.94,39500.0,37.87,37.96,37.87,37.94,39500.0
2011-06-10 13:00:00,37.94,37.94,37.86,37.91,55400.0,37.94,37.94,37.86,37.91,55400.0
2011-06-10 13:10:00,37.92,37.93,37.89,37.92,47500.0,37.92,37.93,37.89,37.92,47500.0
2011-06-10 13:20:00,37.91,37.94,37.89,37.94,30700.0,37.91,37.94,37.89,37.94,30700.0
2011-06-10 13:30:00,37.95,37.96,37.85,37.86,66300.0,37.95,37.96,37.85,37.86,66300.0
2011-06-10 13:40:00,37.85,37.86,37.76,37.82,54100.0,37.85,37.86,37.76,37.82,54100.0
2011-06-10 13:50:00,37.83,37.85,37.76,37.83,43700.0,37.83,37.85,37.76,37.83,43700.0
2011-06-10 14:00:00,37.84,38.15,37.82,38.05,125200.0,37.84,38.15,37.82,38.05,125200.0
2011-06-10 14:10:00,38.03,38.11,37.96,38.09,70600.0,38.03,38.11,37.96,38.09,70600.0
2011-06-10 14:20:00,38.09,38.14,37.99,38.01,85800.0,38.09,38.14,37.99,38.01,85800.0
2011-06-10 14:30:00,38.0,38.07,37.99,37.99,68800.0,38.0,38.07,37.99,37.99,68800.0
2011-06-10 14:40:00,38.0,38.11,38.0,38.11,78800.0,38.0,38.11,38.0,38.11,78800.0
2011-06-10 14:50:00,38.1,38.19,38.07,38.19,50900.0,38.1,38.19,38.07,38.19,50900.0
2011-06-10 15:00:00,38.2,38.22,38.07,38.13,93300.0,38.2,38.22,38.07,38.13,93300.0
2011-06-10 15:10:00,38.13,38.15,38.07,38.1,47400.0,38.13,38.15,38.07,38.1,47400.0
2011-06-10 15:20:00,38.09,38.14,38.04,38.11,98100.0,38.09,38.14,38.04,38.11,98100.0
2011-06-10 15:30:00,38.12,38.17,38.01,38.02,119100.0,38.12,38.17,38.01,38.02,119100.0
2011-06-10 15:40:00,38.02,38.03,37.88,37.91,110600.0,38.02,38.03,37.88,37.91,110600.0
2011-06-10 15:50:00,37.91,37.91,37.81,37.9,231800.0,37.91,37.91,37.81,37.9,231800.0
2011-06-13 09:30:00,37.99,38.27,37.89,38.12,98000.0,37.99,38.27,37.89,38.12,98000.0
2011-06-13 09:40:00,38.12,38.27,38.1,38.11,48900.0,38.12,38.27,38.1,38.11,48900.0
2011-06-13 09:50:00,38.1,38.12,38.0,38.1,40800.0,38.1,38.12,38.0,38.1,40800.0
2011-06-13 10:00:00,38.09,38.11,38.0,38.08,57800.0,38.09,38.11,38.0,38.08,57800.0
2011-06-13 10:10:00,38.08,38.12,38.0,38.02,48100.0,38.08,38.12,38.0,38.02,48100.0
2011-06-13 10:20:00,38.03,38.11,38.0,38.09,38300.0,38.03,38.11,38.0,38.09,38300.0
2011-06-13 10:30:00,38.1,38.1,38.0,38.01,44200.0,38.1,38.1,38.0,38.01,44200.0
2011-06-13 10:40:00,38.02,38.04,37.97,38.0,79100.0,38.02,38.04,37.97,38.0,79100.0
2011-06-13 10:50:00,38.01,38.05,37.87,37.89,60200.0,38.01,38.05,37.87,37.89,60200.0
2011-06-13 11:00:00,37.9,37.92,37.79,37.79,40300.0,37.9,37.92,37.79,37.79,40300.0
2011-06-13 11:10:00,37.79,37.92,37.79,37.9,37900.0,37.79,37.92,37.79,37.9,37900.0
2011-06-13 11:20:00,37.91,37.98,37.88,37.88,37300.0,37.91,37.98,37.88,37.88,37300.0
2011-06-13 11:30:00,37.87,37.91,37.85,37.88,35300.0,37.87,37.91,37.85,37.88,35300.0
2011-06-13 11:40:00,37.88,37.93,37.81,37.82,36400.0,37.88,37.93,37.81,37.82,36400.0
2011-06-13 11:50:00,37.83,37.83,37.79,37.81,27300.0,37.83,37.83,37.79,37.81,27300.0
2011-06-13 12:00:00,37.8,37.86,37.8,37.8,31400.0,37.8,37.86,37.8,37.8,31400.0
2011-06-13 12:10:00,37.81,37.84,37.73,37.73,30900.0,37.81,37.84,37.73,37.73,30900.0
2011-06-13 12:20:00,37.75,37.77,37.68,37.72,33600.0,37.75,37.77,37.68,37.72,33600.0
2011-06-13 12:30:00,37.73,37.79,37.72,37.75,32400.0,37.73,37.79,37.72,37.75,32400.0
2011-06-13 12:40:00,37.75,37.75,37.69,37.7,36900.0,37.75,37.75,37.69,37.7,36900.0
2011-06-13 12:50:00,37.7,37.7,37.65,37.68,60500.0,37.7,37.7,37.65,37.68,60500.0
2011-06-13 13:00:00,37.68,37.68,37.52,37.55,55300.0,37.68,37.68,37.52,37.55,55300.0
2011-06-13 13:10:00,37.55,37.63,37.54,37.6,135900.0,37.55,37.63,37.54,37.6,135900.0
2011-06-13 13:20:00,37.61,37.7,37.6,37.66,54500.0,37.61,37.7,37.6,37.66,54500.0
2011-06-13 13:30:00,37.67,37.73,37.64,37.71,30600.0,37.67,37.73,37.64,37.71,30600.0
2011-06-13 13:40:00,37.72,37.72,37.64,37.65,92000.0,37.72,37.72,37.64,37.65,92000.0
2011-06-13 13:50:00,37.64,37.73,37.62,37.73,115000.0,37.64,37.73,37.62,37.73,115000.0
2011-06-13 14:00:00,37.74,37.77,37.67,37.71,162000.0,37.74,37.77,37.67,37.71,162000.0
2011-06-13 14:10:00,37.71,37.71,37.66,37.68,100600.0,37.71,37.71,37.66,37.68,100600.0
2011-06-13 14:20:00,37.67,37.7,37.66,37.67,45400.0,37.67,37.7,37.66,37.67,45400.0
2011-06-13 14:30:00,37.67,37.67,37.58,37.6,71200.0,37.67,37.67,37.58,37.6,71200.0
2011-06-13 14:40:00,37.6,37.65,37.58,37.64,322800.0,37.6,37.65,37.58,37.64,322800.0
2011-06-13 14:50:00,37.64,37.64,37.56,37.58,72000.0,37.64,37.64,37.56,37.58,72000.0
2011-06-13 15:00:00,37.57,37.62,37.55,37.57,285400.0,37.57,37.62,37.55,37.57,285400.0
2011-06-13 15:10:00,37.56,37.58,37.48,37.53,106200.0,37.56,37.58,37.48,37.53,106200.0
2011-06-13 15:20:00,37.53,37.65,37.52,37.6,106600.0,37.53,37.65,37.52,37.6,106600.0
2011-06-13 15:30:00,37.59,37.66,37.54,37.55,115400.0,37.59,37.66,37.54,37.55,115400.0
2011-06-13 15:40:00,37.56,37.64,37.52,37.55,154700.0,37.56,37.64,37.52,37.55,154700.0
2011-06-13 15:50:00,37.55,37.6,37.51,37.55,296300.0,37.55,37.6,37.51,37.55,296300.0
2011-06-14 09:30:00,37.88,38.04,37.87,38.0,122900.0,37.88,38.04,37.87,38.0,122900.0
2011-06-14 09:40:00,37.98,37.98,37.84,37.89,78200.0,37.98,37.98,37.84,37.89,78200.0
2011-06-14 09:50:00,37.9,38.0,37.86,37.93,64300.0,37.9,38.0,37.86,37.93,64300.0
2011-06-14 10:00:00,37.94,38.08,37.92,38.02,37700.0,37.94,38.08,37.92,38.02,37700.0
2011-06-14 10:10:00,38.03,38.03,37.91,37.95,35700.0,38.03,38.03,37.91,37.95,35700.0
2011-06-14 10:20:00,37.95,38.01,37.9,37.94,59800.0,37.95,38.01,37.9,37.94,59800.0
2011-06-14 10:30:00,37.93,38.08,37.93,38.07,42500.0,37.93,38.08,37.93,38.07,42500.0
2011-06-14 10:40:00,38.08,38.12,38.06,38.06,36800.0,38.08,38.12,38.06,38.06,36800.0
2011-06-14 10:50:00,38.07,38.12,38.05,38.1,28600.0,38.07,38.12,38.05,38.1,28600.0
2011-06-14 11:00:00,38.09,38.09,37.98,38.04,45700.0,38.09,38.09,37.98,38.04,45700.0
2011-06-14 11:10:00,38.05,38.11,38.05,38.08,23200.0,38.05,38.11,38.05,38.08,23200.0
2011-06-14 11:20:00,38.08,38.13,38.06,38.08,29000.0,38.08,38.13,38.06,38.08,29000.0
2011-06-14 11:30:00,38.09,38.15,38.09,38.15,35700.0,38.09,38.15,38.09,38.15,35700.0
2011-06-14 11:40:00,38.15,38.16,38.1,38.1,27000.0,38.15,38.16,38.1,38.1,27000.0
2011-06-14 11:50:00,38.11,38.2,38.11,38.18,31600.0,38.11,38.2,38.11,38.18,31600.0
2011-06-14 12:00:00,38.18,38.21,38.14,38.2,35500.0,38.18,38.21,38.14,38.2,35500.0
2011-06-14 12:10:00,38.2,38.22,38.15,38.17,30300.0,38.2,38.22,38.15,38.17,30300.0
2011-06-14 12:20:00,38.16,38.17,38.11,38.13,26600.0,38.16,38.17,38.11,38.13,26600.0
2011-06-14 12:30:00,38.14,38.16,38.12,38.14,19900.0,38.14,38.16,38.12,38.14,19900.0
2011-06-14 12:40:00,38.14,38.15,38.12,38.15,13800.0,38.14,38.15,38.12,38.15,13800.0
2011-06-14 12:50:00,38.15,38.15,38.09,38.11,35500.0,38.15,38.15,38.09,38.11,35500.0
2011-06-14 13:00:00,38.11,38.11,38.05,38.08,31600.0,38.11,38.11,38.05,38.08,31600.0
2011-06-14 13:10:00,38.07,38.1,38.05,38.06,28500.0,38.07,38.1,38.05,38.06,28500.0
2011-06-14 13:20:00,38.05,38.07,38.04,38.06,23100.0,38.05,38.07,38.04,38.06,23100.0
2011-06-14 13:30:00,38.05,38.12,38.03,38.08,47800.0,38.05,38.12,38.03,38.08,47800.0
2011-06-14 13:40:00,38.07,38.07,38.01,38.02,42500.0,38.07,38.07,38.01,38.02,42500.0
2011-06-14 13:50:00,38.02,38.05,38.01,38.05,30600.0,38.02,38.05,38.01,38.05,30600.0
2011-06-14 14:00:00,38.05,38.08,37.99,38.0,49500.0,38.05,38.08,37.99,38.0,49500.0
2011-06-14 14:10:00,38.0,38.03,37.96,37.97,28100.0,38.0,38.03,37.96,37.97,28100.0
2011-06-14 14:20:00,37.97,38.01,37.97,38.0,28700.0,37.97,38.01,37.97,38.0,28700.0
2011-06-14 14:30:00,37.99,38.0,37.94,37.95,42300.0,37.99,38.0,37.94,37.95,42300.0
2011-06-14 14:40:00,37.96,38.0,37.94,38.0,45500.0,37.96,38.0,37.94,38.0,45500.0
2011-06-14 14:50:00,38.0,38.01,37.95,37.95,39300.0,38.0,38.01,37.95,37.95,39300.0
2011-06-14 15:00:00,37.96,38.02,37.95,37.98,62200.0,37.96,38.02,37.95,37.98,62200.0
2011-06-14 15:10:00,37.99,38.03,37.96,38.01,45500.0,37.99,38.03,37.96,38.01,45500.0
2011-06-14 15:20:00,38.01,38.01,37.93,37.98,46200.0,38.01,38.01,37.93,37.98,46200.0
2011-06-14 15:30:00,37.98,38.0,37.88,37.91,87700.0,37.98,38.0,37.88,37.91,87700.0
2011-06-14 15:40:00,37.91,37.97,37.91,37.93,114900.0,37.91,37.97,37.91,37.93,114900.0
2011-06-14 15:50:00,37.93,37.93,37.87,37.89,174200.0,37.93,37.93,37.87,37.89,174200.0
2011-06-15 09:30:00,37.46,37.57,37.17,37.19,133500.0,37.46,37.57,37.17,37.19,133500.0
2011-06-15 09:40:00,37.2,37.3,37.15,37.22,89900.0,37.2,37.3,37.15,37.22,89900.0
2011-06-15 09:50:00,37.22,37.44,37.22,37.39,57000.0,37.22,37.44,37.22,37.39,57000.0
2011-06-15 10:00:00,37.41,37.44,37.35,37.4,95700.0,37.41,37.44,37.35,37.4,95700.0
2011-06-15 10:10:00,37.4,37.49,37.36,37.41,127800.0,37.4,37.49,37.36,37.41,127800.0
2011-06-15 10:20:00,37.41,37.42,37.32,37.33,25100.0,37.41,37.42,37.32,37.33,25100.0
2011-06-15 10:30:00,37.34,37.42,37.29,37.33,42600.0,37.34,37.42,37.29,37.33,42600.0
2011-06-15 10:40:00,37.33,37.43,37.3,37.41,61200.0,37.33,37.43,37.3,37.41,61200.0
2011-06-15 10:50:00,37.41,37.42,37.29,37.31,38600.0,37.41,37.42,37.29,37.31,38600.0
2011-06-15 11:00:00,37.31,37.32,37.23,37.25,32300.0,37.31,37.32,37.23,37.25,32300.0
2011-06-15 11:10:00,37.24,37.27,37.18,37.24,27900.0,37.24,37.27,37.18,37.24,27900.0
2011-06-15 11:20:00,37.25,37.32,37.23,37.25,26300.0,37.25,37.32,37.23,37.25,26300.0
2011-06-15 11:30:00,37.26,37.26,37.07,37.1,31600.0,37.26,37.26,37.07,37.1,31600.0
2011-06-15 11:40:00,37.11,37.13,37.04,37.08,48300.0,37.11,37.13,37.04,37.08,48300.0
2011-06-15 11:50:00,37.07,37.11,36.95,36.98,132600.0,37.07,37.11,36.95,36.98,132600.0
2011-06-15 12:00:00,36.99,37.01,36.95,36.98,55100.0,36.99,37.01,36.95,36.98,55100.0
2011-06-15 12:10:00,36.98,37.0,36.81,36.84,45800.0,36.98,37.0,36.81,36.84,45800.0
2011-06-15 12:20:00,36.85,36.86,36.71,36.83,118200.0,36.85,36.86,36.71,36.83,118200.0
2011-06-15 12:30:00,36.82,36.88,36.76,36.8,72400.0,36.82,36.88,36.76,36.8,72400.0
2011-06-15 12:40:00,36.79,36.82,36.72,36.74,91900.0,36.79,36.82,36.72,36.74,91900.0
2011-06-15 12:50:00,36.75,36.75,36.58,36.6,198500.0,36.75,36.75,36.58,36.6,198500.0
2011-06-15 13:00:00,36.6,36.62,36.38,36.49,504800.0,36.6,36.62,36.38,36.49,504800.0
2011-06-15 13:10:00,36.49,36.51,36.44,36.45,112300.0,36.49,36.51,36.44,36.45,112300.0
2011-06-15 13:20:00,36.45,36.53,36.34,36.48,107700.0,36.45,36.53,36.34,36.48,107700.0
2011-06-15 13:30:00,36.48,36.55,36.47,36.48,121400.0,36.48,36.55,36.47,36.48,121400.0
2011-06-15 13:40:00,36.48,36.57,36.42,36.5,193400.0,36.48,36.57,36.42,36.5,193400.0
2011-06-15 13:50:00,36.5,36.54,36.41,36.52,60000.0,36.5,36.54,36.41,36.52,60000.0
2011-06-15 14:00:00,36.52,36.56,36.5,36.52,127200.0,36.52,36.56,36.5,36.52,127200.0
2011-06-15 14:10:00,36.52,36.55,36.47,36.47,106700.0,36.52,36.55,36.47,36.47,106700.0
2011-06-15 14:20:00,36.47,36.5,36.42,36.43,51900.0,36.47,36.5,36.42,36.43,51900.0
2011-06-15 14:30:00,36.44,36.59,36.43,36.57,78400.0,36.44,36.59,36.43,36.57,78400.0
2011-06-15 14:40:00,36.57,36.57,36.45,36.51,177600.0,36.57,36.57,36.45,36.51,177600.0
2011-06-15 14:50:00,36.49,36.5,36.41,36.48,85900.0,36.49,36.5,36.41,36.48,85900.0
2011-06-15 15:00:00,36.47,36.58,36.43,36.49,252000.0,36.47,36.58,36.43,36.49,252000.0
2011-06-15 15:10:00,36.49,36.58,36.49,36.56,192400.0,36.49,36.58,36.49,36.56,192400.0
2011-06-15 15:20:00,36.56,36.65,36.52,36.62,144300.0,36.56,36.65,36.52,36.62,144300.0
2011-06-15 15:30:00,36.63,36.63,36.52,36.57,127500.0,36.63,36.63,36.52,36.57,127500.0
2011-06-15 15:40:00,36.56,36.69,36.56,36.63,191600.0,36.56,36.69,36.56,36.63,191600.0
2011-06-15 15:50:00,36.62,36.65,36.48,36.59,465000.0,36.62,36.65,36.48,36.59,465000.0
2011-06-16 09:30:00,36.65,36.68,36.26,36.31,76300.0,36.65,36.68,36.26,36.31,76300.0
2011-06-16 09:40:00,36.29,36.5,36.29,36.37,71500.0,36.29,36.5,36.29,36.37,71500.0
2011-06-16 09:50:00,36.38,36.51,36.37,36.4,68500.0,36.38,36.51,36.37,36.4,68500.0
2011-06-16 10:00:00,36.39,36.5,36.26,36.42,101800.0,36.39,36.5,36.26,36.42,101800.0
2011-06-16 10:10:00,36.44,36.55,36.43,36.5,63500.0,36.44,36.55,36.43,36.5,63500.0
2011-06-16 10:20:00,36.51,36.58,36.47,36.54,50100.0,36.51,36.58,36.47,36.54,50100.0
2011-06-16 10:30:00,36.54,36.67,36.5,36.67,47200.0,36.54,36.67,36.5,36.67,47200.0
2011-06-16 10:40:00,36.66,36.85,36.66,36.83,100100.0,36.66,36.85,36.66,36.83,100100.0
2011-06-16 10:50:00,36.82,36.83,36.71,36.71,32800.0,36.82,36.83,36.71,36.71,32800.0
2011-06-16 11:00:00,36.71,36.72,36.53,36.55,48900.0,36.71,36.72,36.53,36.55,48900.0
2011-06-16 11:10:00,36.54,36.66,36.52,36.66,63500.0,36.54,36.66,36.52,36.66,63500.0
2011-06-16 11:20:00,36.67,36.74,36.64,36.73,54700.0,36.67,36.74,36.64,36.73,54700.0
2011-06-16 11:30:00,36.74,36.77,36.7,36.7,32300.0,36.74,36.77,36.7,36.7,32300.0
2011-06-16 11:40:00,36.7,36.71,36.6,36.6,58000.0,36.7,36.71,36.6,36.6,58000.0
2011-06-16 11:50:00,36.6,36.73,36.6,36.71,55100.0,36.6,36.73,36.6,36.71,55100.0
2011-06-16 12:00:00,36.71,36.81,36.7,36.71,32900.0,36.71,36.81,36.7,36.71,32900.0
2011-06-16 12:10:00,36.71,36.83,36.7,36.81,59700.0,36.71,36.83,36.7,36.81,59700.0
2011-06-16 12:20:00,36.8,36.81,36.76,36.79,27500.0,36.8,36.81,36.76,36.79,27500.0
2011-06-16 12:30:00,36.79,36.82,36.78,36.79,16000.0,36.79,36.82,36.78,36.79,16000.0
2011-06-16 12:40:00,36.8,36.81,36.76,36.78,53300.0,36.8,36.81,36.76,36.78,53300.0
2011-06-16 12:50:00,36.79,36.81,36.74,36.75,32800.0,36.79,36.81,36.74,36.75,32800.0
2011-06-16 13:00:00,36.74,36.77,36.67,36.67,52300.0,36.74,36.77,36.67,36.67,52300.0
2011-06-16 13:10:00,36.67,36.68,36.61,36.66,44400.0,36.67,36.68,36.61,36.66,44400.0
2011-06-16 13:20:00,36.66,36.67,36.59,36.59,26700.0,36.66,36.67,36.59,36.59,26700.0
2011-06-16 13:30:00,36.59,36.6,36.48,36.48,35300.0,36.59,36.6,36.48,36.48,35300.0
2011-06-16 13:40:00,36.47,36.52,36.45,36.52,55900.0,36.47,36.52,36.45,36.52,55900.0
2011-06-16 13:50:00,36.53,36.53,36.4,36.41,23400.0,36.53,36.53,36.4,36.41,23400.0
2011-06-16 14:00:00,36.41,36.46,36.4,36.4,34900.0,36.41,36.46,36.4,36.4,34900.0
2011-06-16 14:10:00,36.39,36.39,36.27,36.28,47000.0,36.39,36.39,36.27,36.28,47000.0
2011-06-16 14:20:00,36.27,36.31,36.2,36.29,38700.0,36.27,36.31,36.2,36.29,38700.0
2011-06-16 14:30:00,36.29,36.29,36.1,36.12,40400.0,36.29,36.29,36.1,36.12,40400.0
2011-06-16 14:40:00,36.13,36.16,36.0,36.03,62300.0,36.13,36.16,36.0,36.03,62300.0
2011-06-16 14:50:00,36.03,36.17,36.0,36.17,47100.0,36.03,36.17,36.0,36.17,47100.0
2011-06-16 15:00:00,36.16,36.26,36.13,36.25,46200.0,36.16,36.26,36.13,36.25,46200.0
2011-06-16 15:10:00,36.24,36.28,36.2,36.23,46700.0,36.24,36.28,36.2,36.23,46700.0
2011-06-16 15:20:00,36.23,36.33,36.22,36.3,65200.0,36.23,36.33,36.22,36.3,65200.0
2011-06-16 15:30:00,36.3,36.45,36.29,36.42,101100.0,36.3,36.45,36.29,36.42,101100.0
2011-06-16 15:40:00,36.41,36.46,36.4,36.43,117900.0,36.41,36.46,36.4,36.43,117900.0
2011-06-16 15:50:00,36.43,36.49,36.41,36.45,157700.0,36.43,36.49,36.41,36.45,157700.0
2011-06-17 09:30:00,36.81,36.9,36.74,36.82,618600.0,36.81,36.9,36.74,36.82,618600.0
2011-06-17 09:40:00,36.81,36.85,36.58,36.65,151800.0,36.81,36.85,36.58,36.65,151800.0
2011-06-17 09:50:00,36.64,36.65,36.47,36.53,80800.0,36.64,36.65,36.47,36.53,80800.0
2011-06-17 10:00:00,36.52,36.65,36.47,36.5,88400.0,36.52,36.65,36.47,36.5,88400.0
2011-06-17 10:10:00,36.5,36.59,36.46,36.53,75200.0,36.5,36.59,36.46,36.53,75200.0
2011-06-17 10:20:00,36.54,36.56,36.34,36.38,63400.0,36.54,36.56,36.34,36.38,63400.0
2011-06-17 10:30:00,36.4,36.5,36.39,36.49,87800.0,36.4,36.5,36.39,36.49,87800.0
2011-06-17 10:40:00,36.48,36.5,36.41,36.48,33600.0,36.48,36.5,36.41,36.48,33600.0
2011-06-17 10:50:00,36.48,36.5,36.39,36.39,32800.0,36.48,36.5,36.39,36.39,32800.0
2011-06-17 11:00:00,36.38,36.39,36.25,36.25,21600.0,36.38,36.39,36.25,36.25,21600.0
2011-06-17 11:10:00,36.25,36.36,36.25,36.36,22800.0,36.25,36.36,36.25,36.36,22800.0
2011-06-17 11:20:00,36.36,36.4,36.3,36.35,29800.0,36.36,36.4,36.3,36.35,29800.0
2011-06-17 11:30:00,36.37,36.38,36.29,36.3,36400.0,36.37,36.38,36.29,36.3,36400.0
2011-06-17 11:40:00,36.3,36.35,36.29,36.35,25500.0,36.3,36.35,36.29,36.35,25500.0
2011-06-17 11:50:00,36.36,36.44,36.36,36.42,24500.0,36.36,36.44,36.36,36.42,24500.0
2011-06-17 12:00:00,36.43,36.46,36.4,36.46,46000.0,36.43,36.46,36.4,36.46,46000.0
2011-06-17 12:10:00,36.46,36.47,36.34,36.37,50400.0,36.46,36.47,36.34,36.37,50400.0
2011-06-17 12:20:00,36.36,36.38,36.3,36.3,33500.0,36.36,36.38,36.3,36.3,33500.0
2011-06-17 12:30:00,36.31,36.33,36.24,36.25,59400.0,36.31,36.33,36.24,36.25,59400.0
2011-06-17 12:40:00,36.26,36.27,36.2,36.25,47000.0,36.26,36.27,36.2,36.25,47000.0
2011-06-17 12:50:00,36.25,36.25,36.15,36.17,44500.0,36.25,36.25,36.15,36.17,44500.0
2011-06-17 13:00:00,36.18,36.22,36.11,36.13,54300.0,36.18,36.22,36.11,36.13,54300.0
2011-06-17 13:10:00,36.14,36.14,36.05,36.05,39600.0,36.14,36.14,36.05,36.05,39600.0
2011-06-17 13:20:00,36.06,36.1,36.05,36.06,50900.0,36.06,36.1,36.05,36.06,50900.0
2011-06-17 13:30:00,36.06,36.14,36.03,36.03,83500.0,36.06,36.14,36.03,36.03,83500.0
2011-06-17 13:40:00,36.04,36.05,35.85,35.89,115300.0,36.04,36.05,35.85,35.89,115300.0
2011-06-17 13:50:00,35.9,35.9,35.8,35.88,74500.0,35.9,35.9,35.8,35.88,74500.0
2011-06-17 14:00:00,35.88,35.95,35.78,35.84,122300.0,35.88,35.95,35.78,35.84,122300.0
2011-06-17 14:10:00,35.84,35.87,35.81,35.84,87200.0,35.84,35.87,35.81,35.84,87200.0
2011-06-17 14:20:00,35.83,35.91,35.82,35.9,74300.0,35.83,35.91,35.82,35.9,74300.0
2011-06-17 14:30:00,35.91,35.95,35.85,35.89,84800.0,35.91,35.95,35.85,35.89,84800.0
2011-06-17 14:40:00,35.89,35.9,35.75,35.83,101000.0,35.89,35.9,35.75,35.83,101000.0
2011-06-17 14:50:00,35.83,35.92,35.82,35.86,49800.0,35.83,35.92,35.82,35.86,49800.0
2011-06-17 15:00:00,35.88,35.91,35.85,35.85,49000.0,35.88,35.91,35.85,35.85,49000.0
2011-06-17 15:10:00,35.85,35.86,35.69,35.75,99700.0,35.85,35.86,35.69,35.75,99700.0
2011-06-17 15:20:00,35.75,35.77,35.69,35.7,128200.0,35.75,35.77,35.69,35.7,128200.0
2011-06-17 15:30:00,35.7,35.74,35.67,35.68,166300.0,35.7,35.74,35.67,35.68,166300.0
2011-06-17 15:40:00,35.68,35.75,35.66,35.73,304000.0,35.68,35.75,35.66,35.73,304000.0
2011-06-17 15:50:00,35.73,35.74,35.65,35.69,323400.0,35.73,35.74,35.65,35.69,323400.0
2011-06-20 09:30:00,35.67,35.76,35.55,35.59,74200.0,35.67,35.76,35.55,35.59,74200.0
2011-06-20 09:40:00,35.59,35.72,35.58,35.67,93500.0,35.59,35.72,35.58,35.67,93500.0
2011-06-20 09:50:00,35.67,35.78,35.66,35.75,97100.0,35.67,35.78,35.66,35.75,97100.0
2011-06-20 10:00:00,35.75,35.78,35.63,35.69,110700.0,35.75,35.78,35.63,35.69,110700.0
2011-06-20 10:10:00,35.69,35.71,35.6,35.67,74600.0,35.69,35.71,35.6,35.67,74600.0
2011-06-20 10:20:00,35.68,35.68,35.53,35.67,102900.0,35.68,35.68,35.53,35.67,102900.0
2011-06-20 10:30:00,35.68,35.75,35.64,35.66,82700.0,35.68,35.75,35.64,35.66,82700.0
2011-06-20 10:40:00,35.66,35.72,35.65,35.7,62200.0,35.66,35.72,35.65,35.7,62200.0
2011-06-20 10:50:00,35.71,35.72,35.67,35.68,67200.0,35.71,35.72,35.67,35.68,67200.0
2011-06-20 11:00:00,35.68,35.7,35.64,35.65,40200.0,35.68,35.7,35.64,35.65,40200.0
2011-06-20 11:10:00,35.64,35.7,35.63,35.69,31900.0,35.64,35.7,35.63,35.69,31900.0
2011-06-20 11:20:00,35.69,35.72,35.68,35.72,102000.0,35.69,35.72,35.68,35.72,102000.0
2011-06-20 11:30:00,35.72,35.76,35.7,35.7,60300.0,35.72,35.76,35.7,35.7,60300.0
2011-06-20 11:40:00,35.7,35.86,35.7,35.84,151800.0,35.7,35.86,35.7,35.84,151800.0
2011-06-20 11:50:00,35.83,35.85,35.78,35.84,77800.0,35.83,35.85,35.78,35.84,77800.0
2011-06-20 12:00:00,35.85,35.91,35.8,35.81,47600.0,35.85,35.91,35.8,35.81,47600.0
2011-06-20 12:10:00,35.81,35.86,35.8,35.84,41100.0,35.81,35.86,35.8,35.84,41100.0
2011-06-20 12:20:00,35.84,35.84,35.77,35.82,47400.0,35.84,35.84,35.77,35.82,47400.0
2011-06-20 12:30:00,35.82,35.82,35.79,35.79,25100.0,35.82,35.82,35.79,35.79,25100.0
2011-06-20 12:40:00,35.8,35.8,35.73,35.75,50400.0,35.8,35.8,35.73,35.75,50400.0
2011-06-20 12:50:00,35.75,35.78,35.71,35.74,48800.0,35.75,35.78,35.71,35.74,48800.0
2011-06-20 13:00:00,35.74,35.76,35.66,35.66,58200.0,35.74,35.76,35.66,35.66,58200.0
2011-06-20 13:10:00,35.66,35.71,35.63,35.71,46400.0,35.66,35.71,35.63,35.71,46400.0
2011-06-20 13:20:00,35.72,35.72,35.67,35.69,23200.0,35.72,35.72,35.67,35.69,23200.0
2011-06-20 13:30:00,35.7,35.73,35.69,35.69,38900.0,35.7,35.73,35.69,35.69,38900.0
2011-06-20 13:40:00,35.69,35.72,35.66,35.66,36600.0,35.69,35.72,35.66,35.66,36600.0
2011-06-20 13:50:00,35.67,35.73,35.66,35.72,45500.0,35.67,35.73,35.66,35.72,45500.0
2011-06-20 14:00:00,35.73,35.76,35.72,35.74,51300.0,35.73,35.76,35.72,35.74,51300.0
2011-06-20 14:10:00,35.75,35.76,35.7,35.72,47500.0,35.75,35.76,35.7,35.72,47500.0
2011-06-20 14:20:00,35.71,35.72,35.64,35.66,52600.0,35.71,35.72,35.64,35.66,52600.0
2011-06-20 14:30:00,35.65,35.73,35.65,35.69,75000.0,35.65,35.73,35.65,35.69,75000.0
2011-06-20 14:40:00,35.69,35.73,35.65,35.7,117600.0,35.69,35.73,35.65,35.7,117600.0
2011-06-20 14:50:00,35.7,35.7,35.66,35.68,58500.0,35.7,35.7,35.66,35.68,58500.0
2011-06-20 15:00:00,35.69,35.69,35.61,35.63,56900.0,35.69,35.69,35.61,35.63,56900.0
2011-06-20 15:10:00,35.63,35.66,35.59,35.64,87800.0,35.63,35.66,35.59,35.64,87800.0
2011-06-20 15:20:00,35.63,35.67,35.59,35.62,211100.0,35.63,35.67,35.59,35.62,211100.0
2011-06-20 15:30:00,35.62,35.73,35.59,35.71,148200.0,35.62,35.73,35.59,35.71,148200.0
2011-06-20 15:40:00,35.7,35.74,35.66,35.67,180000.0,35.7,35.74,35.66,35.67,180000.0
2011-06-20 15:50:00,35.68,35.71,35.64,35.7,228700.0,35.68,35.71,35.64,35.7,228700.0
2011-06-21 09:30:00,35.88,36.0,35.75,35.93,124500.0,35.88,36.0,35.75,35.93,124500.0
2011-06-21 09:40:00,35.93,36.09,35.92,36.09,116800.0,35.93,36.09,35.92,36.09,116800.0
2011-06-21 09:50:00,36.08,36.36,36.07,36.35,143900.0,36.08,36.36,36.07,36.35,143900.0
2011-06-21 10:00:00,36.35,36.58,36.32,36.53,207500.0,36.35,36.58,36.32,36.53,207500.0
2011-06-21 10:10:00,36.52,36.67,36.4,36.66,256800.0,36.52,36.67,36.4,36.66,256800.0
2011-06-21 10:20:00,36.66,36.8,36.64,36.79,201800.0,36.66,36.8,36.64,36.79,201800.0
2011-06-21 10:30:00,36.79,36.86,36.77,36.82,214200.0,36.79,36.86,36.77,36.82,214200.0
2011-06-21 10:40:00,36.81,36.92,36.79,36.79,106000.0,36.81,36.92,36.79,36.79,106000.0
2011-06-21 10:50:00,36.8,36.84,36.79,36.83,73500.0,36.8,36.84,36.79,36.83,73500.0
2011-06-21 11:00:00,36.83,36.99,36.82,36.98,99500.0,36.83,36.99,36.82,36.98,99500.0
2011-06-21 11:10:00,36.98,37.06,36.93,36.97,141600.0,36.98,37.06,36.93,36.97,141600.0
2011-06-21 11:20:00,36.97,37.04,36.97,37.01,81800.0,36.97,37.04,36.97,37.01,81800.0
2011-06-21 11:30:00,37.0,37.07,36.91,36.94,164600.0,37.0,37.07,36.91,36.94,164600.0
2011-06-21 11:40:00,36.95,36.95,36.81,36.88,106700.0,36.95,36.95,36.81,36.88,106700.0
2011-06-21 11:50:00,36.88,36.9,36.78,36.79,63500.0,36.88,36.9,36.78,36.79,63500.0
2011-06-21 12:00:00,36.8,36.81,36.66,36.69,112700.0,36.8,36.81,36.66,36.69,112700.0
2011-06-21 12:10:00,36.69,36.7,36.56,36.6,90500.0,36.69,36.7,36.56,36.6,90500.0
2011-06-21 12:20:00,36.6,36.62,36.52,36.53,78900.0,36.6,36.62,36.52,36.53,78900.0
2011-06-21 12:30:00,36.54,36.57,36.46,36.47,76200.0,36.54,36.57,36.46,36.47,76200.0
2011-06-21 12:40:00,36.47,36.58,36.47,36.58,30800.0,36.47,36.58,36.47,36.58,30800.0
2011-06-21 12:50:00,36.57,36.59,36.49,36.52,36700.0,36.57,36.59,36.49,36.52,36700.0
2011-06-21 13:00:00,36.52,36.52,36.47,36.47,40900.0,36.52,36.52,36.47,36.47,40900.0
2011-06-21 13:10:00,36.47,36.48,36.4,36.4,54500.0,36.47,36.48,36.4,36.4,54500.0
2011-06-21 13:20:00,36.41,36.49,36.41,36.48,32400.0,36.41,36.49,36.41,36.48,32400.0
2011-06-21 13:30:00,36.48,36.52,36.46,36.49,32800.0,36.48,36.52,36.46,36.49,32800.0
2011-06-21 13:40:00,36.48,36.53,36.47,36.53,19700.0,36.48,36.53,36.47,36.53,19700.0
2011-06-21 13:50:00,36.52,36.58,36.51,36.58,38100.0,36.52,36.58,36.51,36.58,38100.0
2011-06-21 14:00:00,36.57,36.67,36.57,36.67,55800.0,36.57,36.67,36.57,36.67,55800.0
2011-06-21 14:10:00,36.67,36.69,36.65,36.66,46900.0,36.67,36.69,36.65,36.66,46900.0
2011-06-21 14:20:00,36.67,36.7,36.65,36.7,78000.0,36.67,36.7,36.65,36.7,78000.0
2011-06-21 14:30:00,36.7,36.85,36.7,36.84,68400.0,36.7,36.85,36.7,36.84,68400.0
2011-06-21 14:40:00,36.85,36.91,36.84,36.91,79000.0,36.85,36.91,36.84,36.91,79000.0
2011-06-21 14:50:00,36.91,36.94,36.85,36.9,107700.0,36.91,36.94,36.85,36.9,107700.0
2011-06-21 15:00:00,36.91,36.91,36.76,36.87,123000.0,36.91,36.91,36.76,36.87,123000.0
2011-06-21 15:10:00,36.87,36.88,36.83,36.84,40700.0,36.87,36.88,36.83,36.84,40700.0
2011-06-21 15:20:00,36.85,36.89,36.83,36.88,56900.0,36.85,36.89,36.83,36.88,56900.0
2011-06-21 15:30:00,36.89,36.98,36.86,36.95,189300.0,36.89,36.98,36.86,36.95,189300.0
2011-06-21 15:40:00,36.95,37.04,36.9,37.04,269200.0,36.95,37.04,36.9,37.04,269200.0
2011-06-21 15:50:00,37.04,37.11,37.02,37.04,729000.0,37.04,37.11,37.02,37.04,729000.0
2011-06-22 09:30:00,36.66,36.72,36.2,36.2,209400.0,36.66,36.72,36.2,36.2,209400.0
2011-06-22 09:40:00,36.2,36.44,36.11,36.41,134500.0,36.2,36.44,36.11,36.41,134500.0
2011-06-22 09:50:00,36.4,36.4,36.32,36.36,61600.0,36.4,36.4,36.32,36.36,61600.0
2011-06-22 10:00:00,36.35,36.35,36.17,36.26,76400.0,36.35,36.35,36.17,36.26,76400.0
2011-06-22 10:10:00,36.25,36.26,36.01,36.05,120400.0,36.25,36.26,36.01,36.05,120400.0
2011-06-22 10:20:00,36.05,36.22,36.05,36.21,23900.0,36.05,36.22,36.05,36.21,23900.0
2011-06-22 10:30:00,36.21,36.25,36.13,36.18,64400.0,36.21,36.25,36.13,36.18,64400.0
2011-06-22 10:40:00,36.19,36.33,36.18,36.31,29300.0,36.19,36.33,36.18,36.31,29300.0
2011-06-22 10:50:00,36.31,36.42,36.29,36.4,85000.0,36.31,36.42,36.29,36.4,85000.0
2011-06-22 11:00:00,36.4,36.47,36.37,36.44,57100.0,36.4,36.47,36.37,36.44,57100.0
2011-06-22 11:10:00,36.45,36.52,36.45,36.5,28400.0,36.45,36.52,36.45,36.5,28400.0
2011-06-22 11:20:00,36.5,36.55,36.44,36.52,33600.0,36.5,36.55,36.44,36.52,33600.0
2011-06-22 11:30:00,36.53,36.56,36.45,36.56,39400.0,36.53,36.56,36.45,36.56,39400.0
2011-06-22 11:40:00,36.55,36.59,36.5,36.59,33300.0,36.55,36.59,36.5,36.59,33300.0
2011-06-22 11:50:00,36.58,36.66,36.58,36.66,18800.0,36.58,36.66,36.58,36.66,18800.0
2011-06-22 12:00:00,36.64,36.64,36.52,36.6,106500.0,36.64,36.64,36.52,36.6,106500.0
2011-06-22 12:10:00,36.59,36.65,36.59,36.62,25700.0,36.59,36.65,36.59,36.62,25700.0
2011-06-22 12:20:00,36.62,36.62,36.58,36.6,30400.0,36.62,36.62,36.58,36.6,30400.0
2011-06-22 12:30:00,36.6,36.6,36.5,36.57,39400.0,36.6,36.6,36.5,36.57,39400.0
2011-06-22 12:40:00,36.57,36.7,36.57,36.66,44800.0,36.57,36.7,36.57,36.66,44800.0
2011-06-22 12:50:00,36.65,36.76,36.65,36.75,34500.0,36.65,36.76,36.65,36.75,34500.0
2011-06-22 13:00:00,36.75,36.75,36.69,36.71,28200.0,36.75,36.75,36.69,36.71,28200.0
2011-06-22 13:10:00,36.72,36.74,36.7,36.73,24700.0,36.72,36.74,36.7,36.73,24700.0
2011-06-22 13:20:00,36.74,36.76,36.69,36.7,49800.0,36.74,36.76,36.69,36.7,49800.0
2011-06-22 13:30:00,36.7,36.74,36.68,36.71,43400.0,36.7,36.74,36.68,36.71,43400.0
2011-06-22 13:40:00,36.71,36.72,36.68,36.71,29100.0,36.71,36.72,36.68,36.71,29100.0
2011-06-22 13:50:00,36.73,36.76,36.72,36.76,27300.0,36.73,36.76,36.72,36.76,27300.0
2011-06-22 14:00:00,36.75,36.75,36.62,36.72,100100.0,36.75,36.75,36.62,36.72,100100.0
2011-06-22 14:10:00,36.71,36.74,36.66,36.7,36100.0,36.71,36.74,36.66,36.7,36100.0
2011-06-22 14:20:00,36.7,36.79,36.69,36.72,35600.0,36.7,36.79,36.69,36.72,35600.0
2011-06-22 14:30:00,36.72,36.73,36.61,36.64,55700.0,36.72,36.73,36.61,36.64,55700.0
2011-06-22 14:40:00,36.63,36.68,36.6,36.67,40200.0,36.63,36.68,36.6,36.67,40200.0
2011-06-22 14:50:00,36.67,36.7,36.54,36.57,41500.0,36.67,36.7,36.54,36.57,41500.0
2011-06-22 15:00:00,36.57,36.59,36.51,36.55,73700.0,36.57,36.59,36.51,36.55,73700.0
2011-06-22 15:10:00,36.54,36.58,36.51,36.56,50900.0,36.54,36.58,36.51,36.56,50900.0
2011-06-22 15:20:00,36.56,36.6,36.51,36.52,54900.0,36.56,36.6,36.51,36.52,54900.0
2011-06-22 15:30:00,36.52,36.55,36.48,36.5,170100.0,36.52,36.55,36.48,36.5,170100.0
2011-06-22 15:40:00,36.5,36.54,36.43,36.49,237400.0,36.5,36.54,36.43,36.49,237400.0
2011-06-22 15:50:00,36.49,36.53,36.44,36.5,370300.0,36.49,36.53,36.44,36.5,370300.0
2011-06-23 09:30:00,36.02,36.16,35.87,36.13,95700.0,36.02,36.16,35.87,36.13,95700.0
2011-06-23 09:40:00,36.1,36.18,35.92,36.07,59500.0,36.1,36.18,35.92,36.07,59500.0
2011-06-23 09:50:00,36.07,36.07,35.91,36.06,53700.0,36.07,36.07,35.91,36.06,53700.0
2011-06-23 10:00:00,36.04,36.26,36.02,36.26,86900.0,36.04,36.26,36.02,36.26,86900.0
2011-06-23 10:10:00,36.26,36.39,36.26,36.33,63300.0,36.26,36.39,36.26,36.33,63300.0
2011-06-23 10:20:00,36.34,36.37,36.23,36.34,73500.0,36.34,36.37,36.23,36.34,73500.0
2011-06-23 10:30:00,36.34,36.36,36.01,36.1,75500.0,36.34,36.36,36.01,36.1,75500.0
2011-06-23 10:40:00,36.11,36.12,35.91,35.94,58300.0,36.11,36.12,35.91,35.94,58300.0
2011-06-23 10:50:00,35.94,36.0,35.87,36.0,46100.0,35.94,36.0,35.87,36.0,46100.0
2011-06-23 11:00:00,36.0,36.15,35.98,36.15,43500.0,36.0,36.15,35.98,36.15,43500.0
2011-06-23 11:10:00,36.15,36.15,35.98,36.08,44500.0,36.15,36.15,35.98,36.08,44500.0
2011-06-23 11:20:00,36.08,36.27,36.07,36.26,30600.0,36.08,36.27,36.07,36.26,30600.0
2011-06-23 11:30:00,36.26,36.36,36.23,36.35,59000.0,36.26,36.36,36.23,36.35,59000.0
2011-06-23 11:40:00,36.36,36.44,36.36,36.4,46500.0,36.36,36.44,36.36,36.4,46500.0
2011-06-23 11:50:00,36.4,36.43,36.32,36.4,49400.0,36.4,36.43,36.32,36.4,49400.0
2011-06-23 12:00:00,36.4,36.5,36.4,36.45,50600.0,36.4,36.5,36.4,36.45,50600.0
2011-06-23 12:10:00,36.46,36.5,36.41,36.41,26900.0,36.46,36.5,36.41,36.41,26900.0
2011-06-23 12:20:00,36.42,36.45,36.39,36.43,29700.0,36.42,36.45,36.39,36.43,29700.0
2011-06-23 12:30:00,36.43,36.44,36.37,36.41,36500.0,36.43,36.44,36.37,36.41,36500.0
2011-06-23 12:40:00,36.41,36.48,36.4,36.45,41400.0,36.41,36.48,36.4,36.45,41400.0
2011-06-23 12:50:00,36.47,36.59,36.46,36.59,44600.0,36.47,36.59,36.46,36.59,44600.0
2011-06-23 13:00:00,36.59,36.78,36.55,36.73,62200.0,36.59,36.78,36.55,36.73,62200.0
2011-06-23 13:10:00,36.72,36.76,36.64,36.64,34000.0,36.72,36.76,36.64,36.64,34000.0
2011-06-23 13:20:00,36.65,36.74,36.65,36.72,44500.0,36.65,36.74,36.65,36.72,44500.0
2011-06-23 13:30:00,36.72,36.88,36.72,36.79,60100.0,36.72,36.88,36.72,36.79,60100.0
2011-06-23 13:40:00,36.79,36.8,36.74,36.75,36300.0,36.79,36.8,36.74,36.75,36300.0
2011-06-23 13:50:00,36.74,36.77,36.68,36.77,43200.0,36.74,36.77,36.68,36.77,43200.0
2011-06-23 14:00:00,36.78,36.78,36.63,36.67,72500.0,36.78,36.78,36.63,36.67,72500.0
2011-06-23 14:10:00,36.68,36.72,36.54,36.6,56200.0,36.68,36.72,36.54,36.6,56200.0
2011-06-23 14:20:00,36.6,36.67,36.55,36.66,65500.0,36.6,36.67,36.55,36.66,65500.0
2011-06-23 14:30:00,36.66,36.68,36.58,36.59,61900.0,36.66,36.68,36.58,36.59,61900.0
2011-06-23 14:40:00,36.59,36.63,36.52,36.55,66900.0,36.59,36.63,36.52,36.55,66900.0
2011-06-23 14:50:00,36.55,36.96,36.53,36.96,104800.0,36.55,36.96,36.53,36.96,104800.0
2011-06-23 15:00:00,36.97,37.06,36.76,36.99,153300.0,36.97,37.06,36.76,36.99,153300.0
2011-06-23 15:10:00,36.99,37.15,36.92,37.12,140600.0,36.99,37.15,36.92,37.12,140600.0
2011-06-23 15:20:00,37.13,37.13,36.93,36.94,188600.0,37.13,37.13,36.93,36.94,188600.0
2011-06-23 15:30:00,36.93,36.95,36.77,36.81,230100.0,36.93,36.95,36.77,36.81,230100.0
2011-06-23 15:40:00,36.81,37.05,36.81,37.03,292300.0,36.81,37.05,36.81,37.03,292300.0
2011-06-23 15:50:00,37.03,37.23,37.0,37.17,668700.0,37.03,37.23,37.0,37.17,668700.0
2011-06-24 09:30:00,37.35,37.35,36.68,36.98,130900.0,37.35,37.35,36.68,36.98,130900.0
2011-06-24 09:40:00,36.98,37.07,36.86,36.86,92700.0,36.98,37.07,36.86,36.86,92700.0
2011-06-24 09:50:00,36.86,36.99,36.82,36.95,54300.0,36.86,36.99,36.82,36.95,54300.0
2011-06-24 10:00:00,36.95,37.01,36.85,36.87,90300.0,36.95,37.01,36.85,36.87,90300.0
2011-06-24 10:10:00,36.88,36.88,36.6,36.67,76800.0,36.88,36.88,36.6,36.67,76800.0
2011-06-24 10:20:00,36.66,36.7,36.54,36.63,44100.0,36.66,36.7,36.54,36.63,44100.0
2011-06-24 10:30:00,36.63,36.74,36.55,36.74,87500.0,36.63,36.74,36.55,36.74,87500.0
2011-06-24 10:40:00,36.75,36.75,36.58,36.65,55400.0,36.75,36.75,36.58,36.65,55400.0
2011-06-24 10:50:00,36.65,36.69,36.54,36.68,78900.0,36.65,36.69,36.54,36.68,78900.0
2011-06-24 11:00:00,36.67,36.69,36.59,36.67,48000.0,36.67,36.69,36.59,36.67,48000.0
2011-06-24 11:10:00,36.67,36.7,36.55,36.7,54400.0,36.67,36.7,36.55,36.7,54400.0
2011-06-24 11:20:00,36.68,36.7,36.56,36.66,73800.0,36.68,36.7,36.56,36.66,73800.0
2011-06-24 11:30:00,36.66,36.69,36.65,36.66,43300.0,36.66,36.69,36.65,36.66,43300.0
2011-06-24 11:40:00,36.66,36.75,36.65,36.73,39200.0,36.66,36.75,36.65,36.73,39200.0
2011-06-24 11:50:00,36.73,36.75,36.6,36.61,48900.0,36.73,36.75,36.6,36.61,48900.0
2011-06-24 12:00:00,36.61,36.8,36.61,36.74,75400.0,36.61,36.8,36.61,36.74,75400.0
2011-06-24 12:10:00,36.74,36.78,36.72,36.77,42400.0,36.74,36.78,36.72,36.77,42400.0
2011-06-24 12:20:00,36.77,36.77,36.72,36.73,41300.0,36.77,36.77,36.72,36.73,41300.0
2011-06-24 12:30:00,36.73,36.82,36.7,36.82,53600.0,36.73,36.82,36.7,36.82,53600.0
2011-06-24 12:40:00,36.81,36.84,36.76,36.76,114700.0,36.81,36.84,36.76,36.76,114700.0
2011-06-24 12:50:00,36.76,36.78,36.66,36.73,34300.0,36.76,36.78,36.66,36.73,34300.0
2011-06-24 13:00:00,36.73,36.77,36.7,36.77,81800.0,36.73,36.77,36.7,36.77,81800.0
2011-06-24 13:10:00,36.77,36.82,36.71,36.8,63100.0,36.77,36.82,36.71,36.8,63100.0
2011-06-24 13:20:00,36.81,36.86,36.79,36.84,46700.0,36.81,36.86,36.79,36.84,46700.0
2011-06-24 13:30:00,36.84,36.93,36.84,36.93,82700.0,36.84,36.93,36.84,36.93,82700.0
2011-06-24 13:40:00,36.93,36.96,36.87,36.91,54300.0,36.93,36.96,36.87,36.91,54300.0
2011-06-24 13:50:00,36.91,36.99,36.9,36.94,48800.0,36.91,36.99,36.9,36.94,48800.0
2011-06-24 14:00:00,36.93,36.94,36.81,36.84,64100.0,36.93,36.94,36.81,36.84,64100.0
2011-06-24 14:10:00,36.83,36.9,36.79,36.9,73500.0,36.83,36.9,36.79,36.9,73500.0
2011-06-24 14:20:00,36.89,36.93,36.86,36.9,28800.0,36.89,36.93,36.86,36.9,28800.0
2011-06-24 14:30:00,36.9,36.9,36.82,36.85,51900.0,36.9,36.9,36.82,36.85,51900.0
2011-06-24 14:40:00,36.84,36.94,36.82,36.87,90200.0,36.84,36.94,36.82,36.87,90200.0
2011-06-24 14:50:00,36.87,36.9,36.86,36.89,89300.0,36.87,36.9,36.86,36.89,89300.0
2011-06-24 15:00:00,36.88,36.9,36.84,36.85,151500.0,36.88,36.9,36.84,36.85,151500.0
2011-06-24 15:10:00,36.85,36.89,36.83,36.84,94400.0,36.85,36.89,36.83,36.84,94400.0
2011-06-24 15:20:00,36.84,36.84,36.76,36.78,84700.0,36.84,36.84,36.76,36.78,84700.0
2011-06-24 15:30:00,36.78,36.92,36.78,36.86,128900.0,36.78,36.92,36.78,36.86,128900.0
2011-06-24 15:40:00,36.87,36.92,36.76,36.8,198600.0,36.87,36.92,36.76,36.8,198600.0
2011-06-24 15:50:00,36.79,36.8,36.32,36.71,580500.0,36.79,36.8,36.32,36.71,580500.0
2011-06-27 09:30:00,36.55,36.74,36.5,36.62,115100.0,36.55,36.74,36.5,36.62,115100.0
2011-06-27 09:40:00,36.6,36.93,36.54,36.85,79000.0,36.6,36.93,36.54,36.85,79000.0
2011-06-27 09:50:00,36.88,36.89,36.76,36.76,52100.0,36.88,36.89,36.76,36.76,52100.0
2011-06-27 10:00:00,36.76,36.9,36.73,36.84,58100.0,36.76,36.9,36.73,36.84,58100.0
2011-06-27 10:10:00,36.84,37.04,36.84,37.04,50100.0,36.84,37.04,36.84,37.04,50100.0
2011-06-27 10:20:00,37.05,37.21,37.02,37.2,56900.0,37.05,37.21,37.02,37.2,56900.0
2011-06-27 10:30:00,37.22,37.25,37.05,37.06,48500.0,37.22,37.25,37.05,37.06,48500.0
2011-06-27 10:40:00,37.06,37.14,37.05,37.08,38600.0,37.06,37.14,37.05,37.08,38600.0
2011-06-27 10:50:00,37.09,37.12,37.03,37.03,30100.0,37.09,37.12,37.03,37.03,30100.0
2011-06-27 11:00:00,37.04,37.11,36.97,36.98,34000.0,37.04,37.11,36.97,36.98,34000.0
2011-06-27 11:10:00,36.98,37.06,36.97,37.01,56200.0,36.98,37.06,36.97,37.01,56200.0
2011-06-27 11:20:00,37.01,37.07,37.01,37.06,36500.0,37.01,37.07,37.01,37.06,36500.0
2011-06-27 11:30:00,37.06,37.1,36.99,37.08,32700.0,37.06,37.1,36.99,37.08,32700.0
2011-06-27 11:40:00,37.08,37.17,37.03,37.15,63200.0,37.08,37.17,37.03,37.15,63200.0
2011-06-27 11:50:00,37.14,37.22,37.12,37.17,34800.0,37.14,37.22,37.12,37.17,34800.0
2011-06-27 12:00:00,37.17,37.26,37.17,37.24,38400.0,37.17,37.26,37.17,37.24,38400.0
2011-06-27 12:10:00,37.23,37.37,37.21,37.35,100100.0,37.23,37.37,37.21,37.35,100100.0
2011-06-27 12:20:00,37.34,37.36,37.25,37.3,33300.0,37.34,37.36,37.25,37.3,33300.0
2011-06-27 12:30:00,37.29,37.32,37.28,37.31,38400.0,37.29,37.32,37.28,37.31,38400.0
2011-06-27 12:40:00,37.31,37.37,37.29,37.35,33500.0,37.31,37.37,37.29,37.35,33500.0
2011-06-27 12:50:00,37.34,37.38,37.3,37.3,30300.0,37.34,37.38,37.3,37.3,30300.0
2011-06-27 13:00:00,37.29,37.37,37.28,37.3,35600.0,37.29,37.37,37.28,37.3,35600.0
2011-06-27 13:10:00,37.3,37.41,37.29,37.36,35900.0,37.3,37.41,37.29,37.36,35900.0
2011-06-27 13:20:00,37.36,37.36,37.23,37.25,34900.0,37.36,37.36,37.23,37.25,34900.0
2011-06-27 13:30:00,37.24,37.34,37.22,37.32,49000.0,37.24,37.34,37.22,37.32,49000.0
2011-06-27 13:40:00,37.31,37.42,37.29,37.38,81100.0,37.31,37.42,37.29,37.38,81100.0
2011-06-27 13:50:00,37.37,37.44,37.32,37.32,41000.0,37.37,37.44,37.32,37.32,41000.0
2011-06-27 14:00:00,37.33,37.51,37.33,37.47,74200.0,37.33,37.51,37.33,37.47,74200.0
2011-06-27 14:10:00,37.47,37.52,37.45,37.48,42200.0,37.47,37.52,37.45,37.48,42200.0
2011-06-27 14:20:00,37.48,37.62,37.46,37.58,133500.0,37.48,37.62,37.46,37.58,133500.0
2011-06-27 14:30:00,37.59,37.63,37.58,37.58,65700.0,37.59,37.63,37.58,37.58,65700.0
2011-06-27 14:40:00,37.59,37.72,37.57,37.58,118000.0,37.59,37.72,37.57,37.58,118000.0
2011-06-27 14:50:00,37.58,37.59,37.44,37.46,35800.0,37.58,37.59,37.44,37.46,35800.0
2011-06-27 15:00:00,37.46,37.51,37.39,37.39,39900.0,37.46,37.51,37.39,37.39,39900.0
2011-06-27 15:10:00,37.39,37.44,37.38,37.4,38800.0,37.39,37.44,37.38,37.4,38800.0
2011-06-27 15:20:00,37.4,37.5,37.4,37.48,86800.0,37.4,37.5,37.4,37.48,86800.0
2011-06-27 15:30:00,37.48,37.49,37.42,37.43,93400.0,37.48,37.49,37.42,37.43,93400.0
2011-06-27 15:40:00,37.42,37.47,37.4,37.43,108200.0,37.42,37.47,37.4,37.43,108200.0
2011-06-27 15:50:00,37.44,37.45,37.36,37.42,260200.0,37.44,37.45,37.36,37.42,260200.0
2011-06-28 09:30:00,37.44,37.72,37.41,37.6,89800.0,37.44,37.72,37.41,37.6,89800.0
2011-06-28 09:40:00,37.59,37.86,37.59,37.85,68800.0,37.59,37.86,37.59,37.85,68800.0
2011-06-28 09:50:00,37.86,37.96,37.83,37.89,76200.0,37.86,37.96,37.83,37.89,76200.0
2011-06-28 10:00:00,37.89,37.9,37.82,37.87,54400.0,37.89,37.9,37.82,37.87,54400.0
2011-06-28 10:10:00,37.87,37.93,37.83,37.85,42900.0,37.87,37.93,37.83,37.85,42900.0
2011-06-28 10:20:00,37.85,38.0,37.75,37.97,56300.0,37.85,38.0,37.75,37.97,56300.0
2011-06-28 10:30:00,37.96,38.03,37.88,37.93,79300.0,37.96,38.03,37.88,37.93,79300.0
2011-06-28 10:40:00,37.94,38.03,37.93,37.99,60700.0,37.94,38.03,37.93,37.99,60700.0
2011-06-28 10:50:00,38.0,38.1,37.87,37.91,109200.0,38.0,38.1,37.87,37.91,109200.0
2011-06-28 11:00:00,37.9,37.9,37.8,37.86,27600.0,37.9,37.9,37.8,37.86,27600.0
2011-06-28 11:10:00,37.86,37.87,37.76,37.77,44900.0,37.86,37.87,37.76,37.77,44900.0
2011-06-28 11:20:00,37.77,37.9,37.76,37.79,33900.0,37.77,37.9,37.76,37.79,33900.0
2011-06-28 11:30:00,37.8,37.8,37.7,37.72,33700.0,37.8,37.8,37.7,37.72,33700.0
2011-06-28 11:40:00,37.71,37.89,37.7,37.84,28600.0,37.71,37.89,37.7,37.84,28600.0
2011-06-28 11:50:00,37.84,37.84,37.77,37.78,17600.0,37.84,37.84,37.77,37.78,17600.0
2011-06-28 12:00:00,37.79,37.89,37.75,37.83,21100.0,37.79,37.89,37.75,37.83,21100.0
2011-06-28 12:10:00,37.82,37.84,37.78,37.84,20600.0,37.82,37.84,37.78,37.84,20600.0
2011-06-28 12:20:00,37.85,37.85,37.79,37.83,16900.0,37.85,37.85,37.79,37.83,16900.0
2011-06-28 12:30:00,37.82,37.86,37.8,37.83,34000.0,37.82,37.86,37.8,37.83,34000.0
2011-06-28 12:40:00,37.82,37.83,37.75,37.81,25600.0,37.82,37.83,37.75,37.81,25600.0
2011-06-28 12:50:00,37.82,37.85,37.78,37.81,15200.0,37.82,37.85,37.78,37.81,15200.0
2011-06-28 13:00:00,37.82,37.87,37.77,37.8,34100.0,37.82,37.87,37.77,37.8,34100.0
2011-06-28 13:10:00,37.8,37.82,37.77,37.78,15200.0,37.8,37.82,37.77,37.78,15200.0
2011-06-28 13:20:00,37.77,37.79,37.75,37.77,17900.0,37.77,37.79,37.75,37.77,17900.0
2011-06-28 13:30:00,37.77,37.87,37.75,37.82,57900.0,37.77,37.87,37.75,37.82,57900.0
2011-06-28 13:40:00,37.82,37.99,37.8,37.98,64200.0,37.82,37.99,37.8,37.98,64200.0
2011-06-28 13:50:00,37.97,38.0,37.89,38.0,44300.0,37.97,38.0,37.89,38.0,44300.0
2011-06-28 14:00:00,37.98,38.0,37.95,37.98,27600.0,37.98,38.0,37.95,37.98,27600.0
2011-06-28 14:10:00,37.97,38.0,37.97,38.0,23300.0,37.97,38.0,37.97,38.0,23300.0
2011-06-28 14:20:00,37.99,38.06,37.98,38.03,41100.0,37.99,38.06,37.98,38.03,41100.0
2011-06-28 14:30:00,38.03,38.06,38.0,38.05,75900.0,38.03,38.06,38.0,38.05,75900.0
2011-06-28 14:40:00,38.05,38.07,38.0,38.07,67400.0,38.05,38.07,38.0,38.07,67400.0
2011-06-28 14:50:00,38.06,38.1,38.05,38.09,98200.0,38.06,38.1,38.05,38.09,98200.0
2011-06-28 15:00:00,38.08,38.12,38.06,38.09,133400.0,38.08,38.12,38.06,38.09,133400.0
2011-06-28 15:10:00,38.09,38.12,37.99,38.04,211700.0,38.09,38.12,37.99,38.04,211700.0
2011-06-28 15:20:00,38.04,38.1,38.01,38.02,173300.0,38.04,38.1,38.01,38.02,173300.0
2011-06-28 15:30:00,38.02,38.07,37.98,38.06,156100.0,38.02,38.07,37.98,38.06,156100.0
2011-06-28 15:40:00,38.06,38.09,38.02,38.06,172900.0,38.06,38.09,38.02,38.06,172900.0
2011-06-28 15:50:00,38.07,38.24,38.07,38.18,621900.0,38.07,38.24,38.07,38.18,621900.0
2011-06-29 09:30:00,38.26,38.29,37.88,37.98,212300.0,38.26,38.29,37.88,37.98,212300.0
2011-06-29 09:40:00,37.95,37.98,37.63,37.66,224300.0,37.95,37.98,37.63,37.66,224300.0
2011-06-29 09:50:00,37.66,37.82,37.64,37.8,92900.0,37.66,37.82,37.64,37.8,92900.0
2011-06-29 10:00:00,37.81,37.91,37.63,37.67,127900.0,37.81,37.91,37.63,37.67,127900.0
2011-06-29 10:10:00,37.66,37.74,37.59,37.7,248800.0,37.66,37.74,37.59,37.7,248800.0
2011-06-29 10:20:00,37.69,37.79,37.63,37.73,89300.0,37.69,37.79,37.63,37.73,89300.0
2011-06-29 10:30:00,37.72,37.75,37.64,37.7,136700.0,37.72,37.75,37.64,37.7,136700.0
2011-06-29 10:40:00,37.7,37.75,37.67,37.71,75600.0,37.7,37.75,37.67,37.71,75600.0
2011-06-29 10:50:00,37.7,37.88,37.66,37.86,101700.0,37.7,37.88,37.66,37.86,101700.0
2011-06-29 11:00:00,37.86,38.09,37.8,38.07,98600.0,37.86,38.09,37.8,38.07,98600.0
2011-06-29 11:10:00,38.07,38.23,38.06,38.21,118200.0,38.07,38.23,38.06,38.21,118200.0
2011-06-29 11:20:00,38.2,38.2,38.13,38.16,95100.0,38.2,38.2,38.13,38.16,95100.0
2011-06-29 11:30:00,38.17,38.25,38.16,38.2,83600.0,38.17,38.25,38.16,38.2,83600.0
2011-06-29 11:40:00,38.2,38.32,38.19,38.29,70100.0,38.2,38.32,38.19,38.29,70100.0
2011-06-29 11:50:00,38.28,38.44,38.26,38.4,64900.0,38.28,38.44,38.26,38.4,64900.0
2011-06-29 12:00:00,38.39,38.61,38.36,38.6,125900.0,38.39,38.61,38.36,38.6,125900.0
2011-06-29 12:10:00,38.6,38.71,38.48,38.56,109600.0,38.6,38.71,38.48,38.56,109600.0
2011-06-29 12:20:00,38.54,38.58,38.5,38.52,49300.0,38.54,38.58,38.5,38.52,49300.0
2011-06-29 12:30:00,38.52,38.58,38.47,38.49,71600.0,38.52,38.58,38.47,38.49,71600.0
2011-06-29 12:40:00,38.5,38.65,38.49,38.62,82700.0,38.5,38.65,38.49,38.62,82700.0
2011-06-29 12:50:00,38.61,38.72,38.57,38.57,96400.0,38.61,38.72,38.57,38.57,96400.0
2011-06-29 13:00:00,38.56,38.65,38.55,38.61,60800.0,38.56,38.65,38.55,38.61,60800.0
2011-06-29 13:10:00,38.6,38.68,38.51,38.51,54200.0,38.6,38.68,38.51,38.51,54200.0
2011-06-29 13:20:00,38.54,38.55,38.48,38.51,46100.0,38.54,38.55,38.48,38.51,46100.0
2011-06-29 13:30:00,38.5,38.58,38.49,38.55,37900.0,38.5,38.58,38.49,38.55,37900.0
2011-06-29 13:40:00,38.55,38.69,38.54,38.6,86900.0,38.55,38.69,38.54,38.6,86900.0
2011-06-29 13:50:00,38.6,38.6,38.49,38.5,38200.0,38.6,38.6,38.49,38.5,38200.0
2011-06-29 14:00:00,38.5,38.53,38.4,38.4,81400.0,38.5,38.53,38.4,38.4,81400.0
2011-06-29 14:10:00,38.39,38.4,38.32,38.36,60600.0,38.39,38.4,38.32,38.36,60600.0
2011-06-29 14:20:00,38.37,38.38,38.26,38.28,83300.0,38.37,38.38,38.26,38.28,83300.0
2011-06-29 14:30:00,38.27,38.33,38.27,38.31,62200.0,38.27,38.33,38.27,38.31,62200.0
2011-06-29 14:40:00,38.31,38.32,38.24,38.26,72800.0,38.31,38.32,38.24,38.26,72800.0
2011-06-29 14:50:00,38.27,38.42,38.27,38.41,60500.0,38.27,38.42,38.27,38.41,60500.0
2011-06-29 15:00:00,38.41,38.46,38.34,38.34,63900.0,38.41,38.46,38.34,38.34,63900.0
2011-06-29 15:10:00,38.34,38.5,38.34,38.47,124800.0,38.34,38.5,38.34,38.47,124800.0
2011-06-29 15:20:00,38.47,38.62,38.39,38.52,158500.0,38.47,38.62,38.39,38.52,158500.0
2011-06-29 15:30:00,38.52,38.52,38.42,38.48,95900.0,38.52,38.52,38.42,38.48,95900.0
2011-06-29 15:40:00,38.47,38.5,38.39,38.43,205400.0,38.47,38.5,38.39,38.43,205400.0
2011-06-29 15:50:00,38.43,38.54,38.43,38.53,260100.0,38.43,38.54,38.43,38.53,260100.0
2011-06-30 09:30:00,38.76,39.15,38.51,39.12,184400.0,38.76,39.15,38.51,39.12,184400.0
2011-06-30 09:40:00,39.1,39.1,38.91,38.93,140200.0,39.1,39.1,38.91,38.93,140200.0
2011-06-30 09:50:00,38.94,38.94,38.73,38.75,72000.0,38.94,38.94,38.73,38.75,72000.0
2011-06-30 10:00:00,38.75,38.9,38.73,38.8,81800.0,38.75,38.9,38.73,38.8,81800.0
2011-06-30 10:10:00,38.8,38.8,38.72,38.76,57800.0,38.8,38.8,38.72,38.76,57800.0
2011-06-30 10:20:00,38.76,38.89,38.71,38.8,77900.0,38.76,38.89,38.71,38.8,77900.0
2011-06-30 10:30:00,38.8,38.85,38.73,38.73,47100.0,38.8,38.85,38.73,38.73,47100.0
2011-06-30 10:40:00,38.74,38.74,38.53,38.57,46900.0,38.74,38.74,38.53,38.57,46900.0
2011-06-30 10:50:00,38.56,38.62,38.56,38.62,41900.0,38.56,38.62,38.56,38.62,41900.0
2011-06-30 11:00:00,38.61,38.73,38.6,38.73,144800.0,38.61,38.73,38.6,38.73,144800.0
2011-06-30 11:10:00,38.72,38.87,38.72,38.76,53400.0,38.72,38.87,38.72,38.76,53400.0
2011-06-30 11:20:00,38.77,38.77,38.67,38.69,57400.0,38.77,38.77,38.67,38.69,57400.0
2011-06-30 11:30:00,38.69,38.8,38.68,38.74,53800.0,38.69,38.8,38.68,38.74,53800.0
2011-06-30 11:40:00,38.73,38.79,38.67,38.72,39700.0,38.73,38.79,38.67,38.72,39700.0
2011-06-30 11:50:00,38.71,38.85,38.67,38.85,46900.0,38.71,38.85,38.67,38.85,46900.0
2011-06-30 12:00:00,38.84,38.94,38.84,38.93,30500.0,38.84,38.94,38.84,38.93,30500.0
2011-06-30 12:10:00,38.94,38.94,38.82,38.89,48000.0,38.94,38.94,38.82,38.89,48000.0
2011-06-30 12:20:00,38.88,38.92,38.84,38.88,68100.0,38.88,38.92,38.84,38.88,68100.0
2011-06-30 12:30:00,38.87,38.88,38.75,38.81,29700.0,38.87,38.88,38.75,38.81,29700.0
2011-06-30 12:40:00,38.82,38.83,38.75,38.77,25100.0,38.82,38.83,38.75,38.77,25100.0
2011-06-30 12:50:00,38.77,38.8,38.69,38.72,20700.0,38.77,38.8,38.69,38.72,20700.0
2011-06-30 13:00:00,38.71,38.77,38.7,38.7,31100.0,38.71,38.77,38.7,38.7,31100.0
2011-06-30 13:10:00,38.7,38.71,38.58,38.61,23500.0,38.7,38.71,38.58,38.61,23500.0
2011-06-30 13:20:00,38.6,38.62,38.53,38.59,35800.0,38.6,38.62,38.53,38.59,35800.0
2011-06-30 13:30:00,38.59,38.61,38.52,38.53,35400.0,38.59,38.61,38.52,38.53,35400.0
2011-06-30 13:40:00,38.52,38.54,38.49,38.52,79900.0,38.52,38.54,38.49,38.52,79900.0
2011-06-30 13:50:00,38.51,38.65,38.5,38.62,28000.0,38.51,38.65,38.5,38.62,28000.0
2011-06-30 14:00:00,38.63,38.7,38.61,38.63,38400.0,38.63,38.7,38.61,38.63,38400.0
2011-06-30 14:10:00,38.64,38.65,38.59,38.62,134300.0,38.64,38.65,38.59,38.62,134300.0
2011-06-30 14:20:00,38.62,38.65,38.57,38.59,49900.0,38.62,38.65,38.57,38.59,49900.0
2011-06-30 14:30:00,38.6,38.72,38.59,38.7,92100.0,38.6,38.72,38.59,38.7,92100.0
2011-06-30 14:40:00,38.69,38.7,38.64,38.64,44600.0,38.69,38.7,38.64,38.64,44600.0
2011-06-30 14:50:00,38.64,38.68,38.61,38.61,49000.0,38.64,38.68,38.61,38.61,49000.0
2011-06-30 15:00:00,38.61,38.62,38.58,38.58,29800.0,38.61,38.62,38.58,38.58,29800.0
2011-06-30 15:10:00,38.58,38.59,38.52,38.54,36300.0,38.58,38.59,38.52,38.54,36300.0
2011-06-30 15:20:00,38.54,38.59,38.53,38.56,51700.0,38.54,38.59,38.53,38.56,51700.0
2011-06-30 15:30:00,38.56,38.66,38.55,38.65,77900.0,38.56,38.66,38.55,38.65,77900.0
2011-06-30 15:40:00,38.65,38.66,38.57,38.63,152400.0,38.65,38.66,38.57,38.63,152400.0
2011-06-30 15:50:00,38.63,38.63,38.58,38.6,244100.0,38.63,38.63,38.58,38.6,244100.0
2011-07-01 09:30:00,38.6,38.78,38.44,38.51,48300.0,38.6,38.78,38.44,38.51,48300.0
2011-07-01 09:40:00,38.51,38.64,38.47,38.51,62400.0,38.51,38.64,38.47,38.51,62400.0
2011-07-01 09:50:00,38.51,38.55,38.47,38.5,50400.0,38.51,38.55,38.47,38.5,50400.0
2011-07-01 10:00:00,38.52,38.63,38.5,38.55,215700.0,38.52,38.63,38.5,38.55,215700.0
2011-07-01 10:10:00,38.55,38.61,38.53,38.58,73100.0,38.55,38.61,38.53,38.58,73100.0
2011-07-01 10:20:00,38.56,38.61,38.51,38.57,169800.0,38.56,38.61,38.51,38.57,169800.0
2011-07-01 10:30:00,38.57,38.73,38.57,38.7,61900.0,38.57,38.73,38.57,38.7,61900.0
2011-07-01 10:40:00,38.7,38.7,38.62,38.65,50500.0,38.7,38.7,38.62,38.65,50500.0
2011-07-01 10:50:00,38.65,38.66,38.58,38.63,40000.0,38.65,38.66,38.58,38.63,40000.0
2011-07-01 11:00:00,38.63,38.65,38.55,38.59,35500.0,38.63,38.65,38.55,38.59,35500.0
2011-07-01 11:10:00,38.59,38.61,38.56,38.61,25900.0,38.59,38.61,38.56,38.61,25900.0
2011-07-01 11:20:00,38.6,38.69,38.6,38.68,59200.0,38.6,38.69,38.6,38.68,59200.0
2011-07-01 11:30:00,38.68,38.74,38.66,38.72,48800.0,38.68,38.74,38.66,38.72,48800.0
2011-07-01 11:40:00,38.73,38.74,38.64,38.65,50800.0,38.73,38.74,38.64,38.65,50800.0
2011-07-01 11:50:00,38.65,38.68,38.62,38.63,33900.0,38.65,38.68,38.62,38.63,33900.0
2011-07-01 12:00:00,38.63,38.65,38.61,38.62,28000.0,38.63,38.65,38.61,38.62,28000.0
2011-07-01 12:10:00,38.62,38.66,38.61,38.62,35600.0,38.62,38.66,38.61,38.62,35600.0
2011-07-01 12:20:00,38.63,38.7,38.62,38.66,29400.0,38.63,38.7,38.62,38.66,29400.0
2011-07-01 12:30:00,38.65,38.68,38.59,38.63,51300.0,38.65,38.68,38.59,38.63,51300.0
2011-07-01 12:40:00,38.62,38.64,38.61,38.62,28700.0,38.62,38.64,38.61,38.62,28700.0
2011-07-01 12:50:00,38.61,38.66,38.6,38.66,23400.0,38.61,38.66,38.6,38.66,23400.0
2011-07-01 13:00:00,38.66,38.69,38.63,38.66,65600.0,38.66,38.69,38.63,38.66,65600.0
2011-07-01 13:10:00,38.66,38.67,38.62,38.63,58700.0,38.66,38.67,38.62,38.63,58700.0
2011-07-01 13:20:00,38.62,38.67,38.6,38.67,52000.0,38.62,38.67,38.6,38.67,52000.0
2011-07-01 13:30:00,38.68,38.68,38.63,38.63,87000.0,38.68,38.68,38.63,38.63,87000.0
2011-07-01 13:40:00,38.63,38.67,38.61,38.65,79000.0,38.63,38.67,38.61,38.65,79000.0
2011-07-01 13:50:00,38.65,38.71,38.64,38.7,62200.0,38.65,38.71,38.64,38.7,62200.0
2011-07-01 14:00:00,38.7,38.78,38.7,38.78,62400.0,38.7,38.78,38.7,38.78,62400.0
2011-07-01 14:10:00,38.77,38.83,38.77,38.8,58100.0,38.77,38.83,38.77,38.8,58100.0
2011-07-01 14:20:00,38.8,38.86,38.8,38.83,91600.0,38.8,38.86,38.8,38.83,91600.0
2011-07-01 14:30:00,38.82,38.84,38.81,38.84,131300.0,38.82,38.84,38.81,38.84,131300.0
2011-07-01 14:40:00,38.83,38.89,38.83,38.87,118300.0,38.83,38.89,38.83,38.87,118300.0
2011-07-01 14:50:00,38.87,38.87,38.85,38.87,56800.0,38.87,38.87,38.85,38.87,56800.0
2011-07-01 15:00:00,38.87,38.88,38.83,38.85,101900.0,38.87,38.88,38.83,38.85,101900.0
2011-07-01 15:10:00,38.84,38.86,38.8,38.8,70400.0,38.84,38.86,38.8,38.8,70400.0
2011-07-01 15:20:00,38.81,38.81,38.78,38.78,68000.0,38.81,38.81,38.78,38.78,68000.0
2011-07-01 15:30:00,38.79,38.81,38.77,38.79,104800.0,38.79,38.81,38.77,38.79,104800.0
2011-07-01 15:40:00,38.79,38.8,38.75,38.77,277600.0,38.79,38.8,38.75,38.77,277600.0
2011-07-01 15:50:00,38.77,38.79,38.69,38.71,324100.0,38.77,38.79,38.69,38.71,324100.0
2011-07-05 09:30:00,38.83,38.83,38.56,38.6,97500.0,38.83,38.83,38.56,38.6,97500.0
2011-07-05 09:40:00,38.6,38.71,38.53,38.68,57900.0,38.6,38.71,38.53,38.68,57900.0
2011-07-05 09:50:00,38.67,38.67,38.59,38.62,57100.0,38.67,38.67,38.59,38.62,57100.0
2011-07-05 10:00:00,38.61,38.65,38.54,38.63,56900.0,38.61,38.65,38.54,38.63,56900.0
2011-07-05 10:10:00,38.64,38.67,38.46,38.48,56500.0,38.64,38.67,38.46,38.48,56500.0
2011-07-05 10:20:00,38.48,38.58,38.44,38.57,63000.0,38.48,38.58,38.44,38.57,63000.0
2011-07-05 10:30:00,38.56,38.64,38.56,38.6,55300.0,38.56,38.64,38.56,38.6,55300.0
2011-07-05 10:40:00,38.59,38.75,38.59,38.64,48300.0,38.59,38.75,38.59,38.64,48300.0
2011-07-05 10:50:00,38.64,38.66,38.58,38.59,41000.0,38.64,38.66,38.58,38.59,41000.0
2011-07-05 11:00:00,38.59,38.61,38.54,38.56,41400.0,38.59,38.61,38.54,38.56,41400.0
2011-07-05 11:10:00,38.55,38.7,38.55,38.64,65100.0,38.55,38.7,38.55,38.64,65100.0
2011-07-05 11:20:00,38.64,38.76,38.64,38.73,30000.0,38.64,38.76,38.64,38.73,30000.0
2011-07-05 11:30:00,38.72,38.76,38.7,38.74,52200.0,38.72,38.76,38.7,38.74,52200.0
2011-07-05 11:40:00,38.75,38.83,38.74,38.83,37200.0,38.75,38.83,38.74,38.83,37200.0
2011-07-05 11:50:00,38.83,38.85,38.79,38.8,27100.0,38.83,38.85,38.79,38.8,27100.0
2011-07-05 12:00:00,38.8,38.81,38.78,38.79,27100.0,38.8,38.81,38.78,38.79,27100.0
2011-07-05 12:10:00,38.79,38.8,38.75,38.75,51500.0,38.79,38.8,38.75,38.75,51500.0
2011-07-05 12:20:00,38.74,38.74,38.7,38.71,38400.0,38.74,38.74,38.7,38.71,38400.0
2011-07-05 12:30:00,38.71,38.79,38.7,38.79,47700.0,38.71,38.79,38.7,38.79,47700.0
2011-07-05 12:40:00,38.79,38.81,38.77,38.78,35500.0,38.79,38.81,38.77,38.78,35500.0
2011-07-05 12:50:00,38.78,38.84,38.78,38.84,23800.0,38.78,38.84,38.78,38.84,23800.0
2011-07-05 13:00:00,38.84,38.86,38.81,38.86,35900.0,38.84,38.86,38.81,38.86,35900.0
2011-07-05 13:10:00,38.86,38.86,38.84,38.84,25700.0,38.86,38.86,38.84,38.84,25700.0
2011-07-05 13:20:00,38.85,38.85,38.84,38.84,26900.0,38.85,38.85,38.84,38.84,26900.0
2011-07-05 13:30:00,38.84,38.84,38.8,38.81,29500.0,38.84,38.84,38.8,38.81,29500.0
2011-07-05 13:40:00,38.81,38.84,38.77,38.84,43200.0,38.81,38.84,38.77,38.84,43200.0
2011-07-05 13:50:00,38.83,38.84,38.81,38.81,17800.0,38.83,38.84,38.81,38.81,17800.0
2011-07-05 14:00:00,38.81,38.84,38.66,38.68,108000.0,38.81,38.84,38.66,38.68,108000.0
2011-07-05 14:10:00,38.67,38.72,38.65,38.66,66300.0,38.67,38.72,38.65,38.66,66300.0
2011-07-05 14:20:00,38.66,38.66,38.59,38.62,36900.0,38.66,38.66,38.59,38.62,36900.0
2011-07-05 14:30:00,38.62,38.72,38.6,38.72,41700.0,38.62,38.72,38.6,38.72,41700.0
2011-07-05 14:40:00,38.72,38.78,38.69,38.77,37800.0,38.72,38.78,38.69,38.77,37800.0
2011-07-05 14:50:00,38.76,38.84,38.75,38.82,34300.0,38.76,38.84,38.75,38.82,34300.0
2011-07-05 15:00:00,38.82,38.87,38.75,38.87,58400.0,38.82,38.87,38.75,38.87,58400.0
2011-07-05 15:10:00,38.86,38.87,38.8,38.82,50300.0,38.86,38.87,38.8,38.82,50300.0
2011-07-05 15:20:00,38.82,38.91,38.82,38.91,65200.0,38.82,38.91,38.82,38.91,65200.0
2011-07-05 15:30:00,38.9,38.93,38.88,38.88,70700.0,38.9,38.93,38.88,38.88,70700.0
2011-07-05 15:40:00,38.88,38.92,38.86,38.88,66000.0,38.88,38.92,38.86,38.88,66000.0
2011-07-05 15:50:00,38.88,38.9,38.83,38.87,189100.0,38.88,38.9,38.83,38.87,189100.0
2011-07-06 09:30:00,38.92,38.98,38.73,38.81,96300.0,38.92,38.98,38.73,38.81,96300.0
2011-07-06 09:40:00,38.81,38.85,38.69,38.82,122800.0,38.81,38.85,38.69,38.82,122800.0
2011-07-06 09:50:00,38.81,38.89,38.73,38.88,67100.0,38.81,38.89,38.73,38.88,67100.0
2011-07-06 10:00:00,38.88,38.92,38.77,38.85,62100.0,38.88,38.92,38.77,38.85,62100.0
2011-07-06 10:10:00,38.86,38.88,38.72,38.75,51300.0,38.86,38.88,38.72,38.75,51300.0
2011-07-06 10:20:00,38.76,38.9,38.75,38.89,44300.0,38.76,38.9,38.75,38.89,44300.0
2011-07-06 10:30:00,38.9,38.96,38.85,38.96,33700.0,38.9,38.96,38.85,38.96,33700.0
2011-07-06 10:40:00,38.97,38.99,38.85,38.97,102400.0,38.97,38.99,38.85,38.97,102400.0
2011-07-06 10:50:00,38.98,39.11,38.98,39.1,30100.0,38.98,39.11,38.98,39.1,30100.0
2011-07-06 11:00:00,39.1,39.15,39.04,39.07,35200.0,39.1,39.15,39.04,39.07,35200.0
2011-07-06 11:10:00,39.07,39.17,39.07,39.11,36000.0,39.07,39.17,39.07,39.11,36000.0
2011-07-06 11:20:00,39.12,39.17,39.09,39.16,60900.0,39.12,39.17,39.09,39.16,60900.0
2011-07-06 11:30:00,39.16,39.21,39.12,39.16,33300.0,39.16,39.21,39.12,39.16,33300.0
2011-07-06 11:40:00,39.17,39.29,39.17,39.23,31200.0,39.17,39.29,39.17,39.23,31200.0
2011-07-06 11:50:00,39.23,39.34,39.22,39.31,28100.0,39.23,39.34,39.22,39.31,28100.0
2011-07-06 12:00:00,39.3,39.32,39.23,39.27,49800.0,39.3,39.32,39.23,39.27,49800.0
2011-07-06 12:10:00,39.26,39.33,39.26,39.32,12100.0,39.26,39.33,39.26,39.32,12100.0
2011-07-06 12:20:00,39.31,39.33,39.27,39.33,19600.0,39.31,39.33,39.27,39.33,19600.0
2011-07-06 12:30:00,39.33,39.42,39.32,39.42,24300.0,39.33,39.42,39.32,39.42,24300.0
2011-07-06 12:40:00,39.41,39.43,39.27,39.32,41700.0,39.41,39.43,39.27,39.32,41700.0
2011-07-06 12:50:00,39.32,39.41,39.32,39.4,18300.0,39.32,39.41,39.32,39.4,18300.0
2011-07-06 13:00:00,39.39,39.4,39.3,39.3,17500.0,39.39,39.4,39.3,39.3,17500.0
2011-07-06 13:10:00,39.31,39.37,39.27,39.32,24100.0,39.31,39.37,39.27,39.32,24100.0
2011-07-06 13:20:00,39.32,39.34,39.27,39.27,28100.0,39.32,39.34,39.27,39.27,28100.0
2011-07-06 13:30:00,39.27,39.33,39.24,39.24,20300.0,39.27,39.33,39.24,39.24,20300.0
2011-07-06 13:40:00,39.23,39.34,39.22,39.31,21800.0,39.23,39.34,39.22,39.31,21800.0
2011-07-06 13:50:00,39.32,39.33,39.25,39.32,17000.0,39.32,39.33,39.25,39.32,17000.0
2011-07-06 14:00:00,39.33,39.33,39.16,39.16,21800.0,39.33,39.33,39.16,39.16,21800.0
2011-07-06 14:10:00,39.15,39.23,39.14,39.22,28200.0,39.15,39.23,39.14,39.22,28200.0
2011-07-06 14:20:00,39.21,39.22,39.12,39.17,23700.0,39.21,39.22,39.12,39.17,23700.0
2011-07-06 14:30:00,39.17,39.22,39.16,39.22,28700.0,39.17,39.22,39.16,39.22,28700.0
2011-07-06 14:40:00,39.22,39.3,39.2,39.27,29000.0,39.22,39.3,39.2,39.27,29000.0
2011-07-06 14:50:00,39.27,39.27,39.19,39.19,31900.0,39.27,39.27,39.19,39.19,31900.0
2011-07-06 15:00:00,39.19,39.29,39.15,39.28,59400.0,39.19,39.29,39.15,39.28,59400.0
2011-07-06 15:10:00,39.27,39.28,39.19,39.22,45200.0,39.27,39.28,39.19,39.22,45200.0
2011-07-06 15:20:00,39.23,39.35,39.21,39.34,87100.0,39.23,39.35,39.21,39.34,87100.0
2011-07-06 15:30:00,39.34,39.35,39.27,39.29,58200.0,39.34,39.35,39.27,39.29,58200.0
2011-07-06 15:40:00,39.29,39.37,39.29,39.3,95500.0,39.29,39.37,39.29,39.3,95500.0
2011-07-06 15:50:00,39.29,39.4,39.29,39.38,238600.0,39.29,39.4,39.29,39.38,238600.0
2011-07-07 09:30:00,39.58,40.09,39.55,40.08,179300.0,39.58,40.09,39.55,40.08,179300.0
2011-07-07 09:40:00,40.09,40.18,39.92,40.03,112800.0,40.09,40.18,39.92,40.03,112800.0
2011-07-07 09:50:00,40.04,40.15,40.0,40.09,73500.0,40.04,40.15,40.0,40.09,73500.0
2011-07-07 10:00:00,40.1,40.13,39.96,40.0,74100.0,40.1,40.13,39.96,40.0,74100.0
2011-07-07 10:10:00,40.01,40.16,40.01,40.14,46800.0,40.01,40.16,40.01,40.14,46800.0
2011-07-07 10:20:00,40.14,40.18,40.07,40.16,31100.0,40.14,40.18,40.07,40.16,31100.0
2011-07-07 10:30:00,40.16,40.38,40.16,40.29,83200.0,40.16,40.38,40.16,40.29,83200.0
2011-07-07 10:40:00,40.27,40.33,40.19,40.28,56000.0,40.27,40.33,40.19,40.28,56000.0
2011-07-07 10:50:00,40.29,40.32,40.22,40.3,46200.0,40.29,40.32,40.22,40.3,46200.0
2011-07-07 11:00:00,40.3,40.3,40.15,40.29,58700.0,40.3,40.3,40.15,40.29,58700.0
2011-07-07 11:10:00,40.28,40.33,40.28,40.31,52000.0,40.28,40.33,40.28,40.31,52000.0
2011-07-07 11:20:00,40.31,40.4,40.28,40.33,62200.0,40.31,40.4,40.28,40.33,62200.0
2011-07-07 11:30:00,40.33,40.33,40.24,40.32,51500.0,40.33,40.33,40.24,40.32,51500.0
2011-07-07 11:40:00,40.32,40.32,40.26,40.29,50300.0,40.32,40.32,40.26,40.29,50300.0
2011-07-07 11:50:00,40.29,40.3,40.23,40.26,27800.0,40.29,40.3,40.23,40.26,27800.0
2011-07-07 12:00:00,40.27,40.3,40.25,40.29,26200.0,40.27,40.3,40.25,40.29,26200.0
2011-07-07 12:10:00,40.29,40.38,40.29,40.36,46100.0,40.29,40.38,40.29,40.36,46100.0
2011-07-07 12:20:00,40.35,40.37,40.33,40.33,37300.0,40.35,40.37,40.33,40.33,37300.0
2011-07-07 12:30:00,40.32,40.37,40.31,40.36,42300.0,40.32,40.37,40.31,40.36,42300.0
2011-07-07 12:40:00,40.36,40.4,40.35,40.38,21900.0,40.36,40.4,40.35,40.38,21900.0
2011-07-07 12:50:00,40.39,40.41,40.35,40.36,42300.0,40.39,40.41,40.35,40.36,42300.0
2011-07-07 13:00:00,40.37,40.39,40.33,40.38,39600.0,40.37,40.39,40.33,40.38,39600.0
2011-07-07 13:10:00,40.38,40.4,40.36,40.36,35600.0,40.38,40.4,40.36,40.36,35600.0
2011-07-07 13:20:00,40.36,40.45,40.36,40.43,58500.0,40.36,40.45,40.36,40.43,58500.0
2011-07-07 13:30:00,40.43,40.43,40.35,40.36,24800.0,40.43,40.43,40.35,40.36,24800.0
2011-07-07 13:40:00,40.36,40.37,40.33,40.33,31300.0,40.36,40.37,40.33,40.33,31300.0
2011-07-07 13:50:00,40.34,40.39,40.32,40.32,43500.0,40.34,40.39,40.32,40.32,43500.0
2011-07-07 14:00:00,40.32,40.35,40.29,40.29,30500.0,40.32,40.35,40.29,40.29,30500.0
2011-07-07 14:10:00,40.29,40.33,40.27,40.33,40700.0,40.29,40.33,40.27,40.33,40700.0
2011-07-07 14:20:00,40.33,40.37,40.32,40.36,25800.0,40.33,40.37,40.32,40.36,25800.0
2011-07-07 14:30:00,40.35,40.39,40.34,40.36,36300.0,40.35,40.39,40.34,40.36,36300.0
2011-07-07 14:40:00,40.35,40.4,40.35,40.39,62500.0,40.35,40.4,40.35,40.39,62500.0
2011-07-07 14:50:00,40.38,40.45,40.37,40.38,69500.0,40.38,40.45,40.37,40.38,69500.0
2011-07-07 15:00:00,40.38,40.39,40.36,40.37,30100.0,40.38,40.39,40.36,40.37,30100.0
2011-07-07 15:10:00,40.37,40.39,40.36,40.39,39800.0,40.37,40.39,40.36,40.39,39800.0
2011-07-07 15:20:00,40.4,40.43,40.36,40.37,68400.0,40.4,40.43,40.36,40.37,68400.0
2011-07-07 15:30:00,40.37,40.39,40.34,40.38,91400.0,40.37,40.39,40.34,40.38,91400.0
2011-07-07 15:40:00,40.38,40.44,40.37,40.38,188700.0,40.38,40.44,40.37,40.38,188700.0
2011-07-07 15:50:00,40.37,40.44,40.37,40.39,311500.0,40.37,40.44,40.37,40.39,311500.0
2011-07-08 09:30:00,39.95,40.24,39.9,40.01,121400.0,39.95,40.24,39.9,40.01,121400.0
2011-07-08 09:40:00,40.0,40.17,40.0,40.11,63100.0,40.0,40.17,40.0,40.11,63100.0
2011-07-08 09:50:00,40.11,40.17,40.11,40.14,41900.0,40.11,40.17,40.11,40.14,41900.0
2011-07-08 10:00:00,40.14,40.15,39.93,40.0,62100.0,40.14,40.15,39.93,40.0,62100.0
2011-07-08 10:10:00,40.0,40.03,39.77,39.8,89700.0,40.0,40.03,39.77,39.8,89700.0
2011-07-08 10:20:00,39.8,39.86,39.76,39.84,55000.0,39.8,39.86,39.76,39.84,55000.0
2011-07-08 10:30:00,39.83,39.94,39.78,39.88,77200.0,39.83,39.94,39.78,39.88,77200.0
2011-07-08 10:40:00,39.87,39.92,39.82,39.84,50100.0,39.87,39.92,39.82,39.84,50100.0
2011-07-08 10:50:00,39.85,39.87,39.82,39.85,34400.0,39.85,39.87,39.82,39.85,34400.0
2011-07-08 11:00:00,39.84,39.87,39.82,39.86,93000.0,39.84,39.87,39.82,39.86,93000.0
2011-07-08 11:10:00,39.86,39.86,39.77,39.82,70700.0,39.86,39.86,39.77,39.82,70700.0
2011-07-08 11:20:00,39.82,39.85,39.81,39.82,22500.0,39.82,39.85,39.81,39.82,22500.0
2011-07-08 11:30:00,39.82,39.92,39.78,39.91,62800.0,39.82,39.92,39.78,39.91,62800.0
2011-07-08 11:40:00,39.92,39.94,39.87,39.91,36100.0,39.92,39.94,39.87,39.91,36100.0
2011-07-08 11:50:00,39.9,39.93,39.84,39.85,42100.0,39.9,39.93,39.84,39.85,42100.0
2011-07-08 12:00:00,39.85,39.86,39.82,39.84,27500.0,39.85,39.86,39.82,39.84,27500.0
2011-07-08 12:10:00,39.85,39.9,39.82,39.84,55200.0,39.85,39.9,39.82,39.84,55200.0
2011-07-08 12:20:00,39.84,39.84,39.78,39.79,58400.0,39.84,39.84,39.78,39.79,58400.0
2011-07-08 12:30:00,39.8,39.8,39.76,39.79,22400.0,39.8,39.8,39.76,39.79,22400.0
2011-07-08 12:40:00,39.8,39.91,39.8,39.87,25400.0,39.8,39.91,39.8,39.87,25400.0
2011-07-08 12:50:00,39.87,39.88,39.83,39.84,18700.0,39.87,39.88,39.83,39.84,18700.0
2011-07-08 13:00:00,39.84,39.85,39.81,39.85,29300.0,39.84,39.85,39.81,39.85,29300.0
2011-07-08 13:10:00,39.85,39.85,39.81,39.82,31400.0,39.85,39.85,39.81,39.82,31400.0
2011-07-08 13:20:00,39.82,39.91,39.82,39.91,22200.0,39.82,39.91,39.82,39.91,22200.0
2011-07-08 13:30:00,39.91,39.99,39.9,39.95,28100.0,39.91,39.99,39.9,39.95,28100.0
2011-07-08 13:40:00,39.94,39.98,39.86,39.87,35700.0,39.94,39.98,39.86,39.87,35700.0
2011-07-08 13:50:00,39.88,39.88,39.81,39.84,62300.0,39.88,39.88,39.81,39.84,62300.0
2011-07-08 14:00:00,39.84,39.91,39.8,39.9,27000.0,39.84,39.91,39.8,39.9,27000.0
2011-07-08 14:10:00,39.9,39.9,39.75,39.79,39200.0,39.9,39.9,39.75,39.79,39200.0
2011-07-08 14:20:00,39.78,39.78,39.73,39.76,23200.0,39.78,39.78,39.73,39.76,23200.0
2011-07-08 14:30:00,39.77,39.84,39.77,39.79,55000.0,39.77,39.84,39.77,39.79,55000.0
2011-07-08 14:40:00,39.78,39.88,39.77,39.88,47500.0,39.78,39.88,39.77,39.88,47500.0
2011-07-08 14:50:00,39.87,39.89,39.85,39.87,30800.0,39.87,39.89,39.85,39.87,30800.0
2011-07-08 15:00:00,39.87,39.94,39.86,39.93,49800.0,39.87,39.94,39.86,39.93,49800.0
2011-07-08 15:10:00,39.93,39.94,39.91,39.91,24300.0,39.93,39.94,39.91,39.91,24300.0
2011-07-08 15:20:00,39.91,39.96,39.91,39.94,56300.0,39.91,39.96,39.91,39.94,56300.0
2011-07-08 15:30:00,39.93,40.11,39.93,40.1,102900.0,39.93,40.11,39.93,40.1,102900.0
2011-07-08 15:40:00,40.1,40.14,40.08,40.12,105900.0,40.1,40.14,40.08,40.12,105900.0
2011-07-08 15:50:00,40.11,40.14,40.07,40.12,176400.0,40.11,40.14,40.07,40.12,176400.0
2011-07-11 09:30:00,39.72,39.76,39.44,39.65,71000.0,39.72,39.76,39.44,39.65,71000.0
2011-07-11 09:40:00,39.64,39.77,39.59,39.75,36800.0,39.64,39.77,39.59,39.75,36800.0
2011-07-11 09:50:00,39.75,39.91,39.71,39.76,94700.0,39.75,39.91,39.71,39.76,94700.0
2011-07-11 10:00:00,39.75,39.77,39.55,39.56,75700.0,39.75,39.77,39.55,39.56,75700.0
2011-07-11 10:10:00,39.57,39.6,39.45,39.46,57400.0,39.57,39.6,39.45,39.46,57400.0
2011-07-11 10:20:00,39.46,39.52,39.42,39.49,58900.0,39.46,39.52,39.42,39.49,58900.0
2011-07-11 10:30:00,39.45,39.49,39.34,39.37,61100.0,39.45,39.49,39.34,39.37,61100.0
2011-07-11 10:40:00,39.37,39.39,39.3,39.33,52800.0,39.37,39.39,39.3,39.33,52800.0
2011-07-11 10:50:00,39.32,39.39,39.21,39.22,33800.0,39.32,39.39,39.21,39.22,33800.0
2011-07-11 11:00:00,39.22,39.23,39.09,39.19,38500.0,39.22,39.23,39.09,39.19,38500.0
2011-07-11 11:10:00,39.2,39.26,39.16,39.22,28800.0,39.2,39.26,39.16,39.22,28800.0
2011-07-11 11:20:00,39.22,39.33,39.2,39.31,40600.0,39.22,39.33,39.2,39.31,40600.0
2011-07-11 11:30:00,39.3,39.35,39.23,39.23,31900.0,39.3,39.35,39.23,39.23,31900.0
2011-07-11 11:40:00,39.25,39.31,39.22,39.29,23900.0,39.25,39.31,39.22,39.29,23900.0
2011-07-11 11:50:00,39.29,39.38,39.26,39.28,40400.0,39.29,39.38,39.26,39.28,40400.0
2011-07-11 12:00:00,39.27,39.27,39.18,39.2,35600.0,39.27,39.27,39.18,39.2,35600.0
2011-07-11 12:10:00,39.19,39.22,39.07,39.15,54000.0,39.19,39.22,39.07,39.15,54000.0
2011-07-11 12:20:00,39.15,39.21,39.14,39.19,16500.0,39.15,39.21,39.14,39.19,16500.0
2011-07-11 12:30:00,39.19,39.19,39.12,39.17,24000.0,39.19,39.19,39.12,39.17,24000.0
2011-07-11 12:40:00,39.17,39.21,39.07,39.07,20300.0,39.17,39.21,39.07,39.07,20300.0
2011-07-11 12:50:00,39.08,39.14,39.05,39.12,14200.0,39.08,39.14,39.05,39.12,14200.0
2011-07-11 13:00:00,39.11,39.15,39.11,39.13,18200.0,39.11,39.15,39.11,39.13,18200.0
2011-07-11 13:10:00,39.13,39.13,39.0,39.02,33100.0,39.13,39.13,39.0,39.02,33100.0
2011-07-11 13:20:00,39.01,39.07,39.0,39.05,23000.0,39.01,39.07,39.0,39.05,23000.0
2011-07-11 13:30:00,39.05,39.11,39.04,39.09,25200.0,39.05,39.11,39.04,39.09,25200.0
2011-07-11 13:40:00,39.09,39.12,39.05,39.12,26200.0,39.09,39.12,39.05,39.12,26200.0
2011-07-11 13:50:00,39.12,39.15,39.09,39.15,16500.0,39.12,39.15,39.09,39.15,16500.0
2011-07-11 14:00:00,39.15,39.17,39.12,39.13,22500.0,39.15,39.17,39.12,39.13,22500.0
2011-07-11 14:10:00,39.14,39.14,39.04,39.04,23200.0,39.14,39.14,39.04,39.04,23200.0
2011-07-11 14:20:00,39.03,39.08,39.0,39.0,29400.0,39.03,39.08,39.0,39.0,29400.0
2011-07-11 14:30:00,39.0,39.02,38.92,39.02,38700.0,39.0,39.02,38.92,39.02,38700.0
2011-07-11 14:40:00,39.02,39.03,38.96,39.0,36800.0,39.02,39.03,38.96,39.0,36800.0
2011-07-11 14:50:00,39.0,39.08,38.98,39.07,57600.0,39.0,39.08,38.98,39.07,57600.0
2011-07-11 15:00:00,39.07,39.11,38.98,38.99,64300.0,39.07,39.11,38.98,38.99,64300.0
2011-07-11 15:10:00,39.0,39.04,38.92,38.93,105900.0,39.0,39.04,38.92,38.93,105900.0
2011-07-11 15:20:00,38.92,39.05,38.92,39.05,72100.0,38.92,39.05,38.92,39.05,72100.0
2011-07-11 15:30:00,39.05,39.09,38.98,39.02,78000.0,39.05,39.09,38.98,39.02,78000.0
2011-07-11 15:40:00,39.01,39.07,38.97,38.98,117900.0,39.01,39.07,38.97,38.98,117900.0
2011-07-11 15:50:00,38.99,39.01,38.91,39.0,477400.0,38.99,39.01,38.91,39.0,477400.0
2011-07-12 09:30:00,39.03,39.19,37.99,38.08,235500.0,39.03,39.19,37.99,38.08,235500.0
2011-07-12 09:40:00,38.04,38.2,37.84,37.95,189200.0,38.04,38.2,37.84,37.95,189200.0
2011-07-12 09:50:00,37.95,38.15,37.76,38.09,140500.0,37.95,38.15,37.76,38.09,140500.0
2011-07-12 10:00:00,38.1,38.25,38.1,38.22,92900.0,38.1,38.25,38.1,38.22,92900.0
2011-07-12 10:10:00,38.2,38.21,37.98,38.07,129200.0,38.2,38.21,37.98,38.07,129200.0
2011-07-12 10:20:00,38.06,38.19,38.05,38.11,61800.0,38.06,38.19,38.05,38.11,61800.0
2011-07-12 10:30:00,38.13,38.13,38.05,38.06,82300.0,38.13,38.13,38.05,38.06,82300.0
2011-07-12 10:40:00,38.07,38.12,37.75,37.76,158200.0,38.07,38.12,37.75,37.76,158200.0
2011-07-12 10:50:00,37.76,37.9,37.63,37.88,83700.0,37.76,37.9,37.63,37.88,83700.0
2011-07-12 11:00:00,37.88,37.98,37.85,37.87,46300.0,37.88,37.98,37.85,37.87,46300.0
2011-07-12 11:10:00,37.87,37.98,37.87,37.92,41500.0,37.87,37.98,37.87,37.92,41500.0
2011-07-12 11:20:00,37.92,38.0,37.92,37.95,56800.0,37.92,38.0,37.92,37.95,56800.0
2011-07-12 11:30:00,37.96,38.0,37.93,37.95,49200.0,37.96,38.0,37.93,37.95,49200.0
2011-07-12 11:40:00,37.95,38.1,37.95,37.95,58500.0,37.95,38.1,37.95,37.95,58500.0
2011-07-12 11:50:00,37.95,37.96,37.88,37.95,21500.0,37.95,37.96,37.88,37.95,21500.0
2011-07-12 12:00:00,37.95,38.02,37.89,37.99,37600.0,37.95,38.02,37.89,37.99,37600.0
2011-07-12 12:10:00,37.98,37.98,37.84,37.87,25300.0,37.98,37.98,37.84,37.87,25300.0
2011-07-12 12:20:00,37.88,37.88,37.76,37.76,24300.0,37.88,37.88,37.76,37.76,24300.0
2011-07-12 12:30:00,37.76,37.81,37.74,37.75,27900.0,37.76,37.81,37.74,37.75,27900.0
2011-07-12 12:40:00,37.75,37.78,37.67,37.76,41900.0,37.75,37.78,37.67,37.76,41900.0
2011-07-12 12:50:00,37.76,37.83,37.74,37.83,14500.0,37.76,37.83,37.74,37.83,14500.0
2011-07-12 13:00:00,37.83,37.93,37.81,37.89,37800.0,37.83,37.93,37.81,37.89,37800.0
2011-07-12 13:10:00,37.88,37.9,37.77,37.78,41200.0,37.88,37.9,37.77,37.78,41200.0
2011-07-12 13:20:00,37.8,37.84,37.71,37.71,26300.0,37.8,37.84,37.71,37.71,26300.0
2011-07-12 13:30:00,37.7,37.81,37.68,37.81,28300.0,37.7,37.81,37.68,37.81,28300.0
2011-07-12 13:40:00,37.8,37.83,37.77,37.81,17200.0,37.8,37.83,37.77,37.81,17200.0
2011-07-12 13:50:00,37.81,37.83,37.71,37.72,20300.0,37.81,37.83,37.71,37.72,20300.0
2011-07-12 14:00:00,37.72,37.86,37.7,37.84,49300.0,37.72,37.86,37.7,37.84,49300.0
2011-07-12 14:10:00,37.84,37.97,37.84,37.94,74700.0,37.84,37.97,37.84,37.94,74700.0
2011-07-12 14:20:00,37.93,37.98,37.9,37.97,57300.0,37.93,37.98,37.9,37.97,57300.0
2011-07-12 14:30:00,37.97,38.0,37.84,37.87,58500.0,37.97,38.0,37.84,37.87,58500.0
2011-07-12 14:40:00,37.87,37.9,37.8,37.88,43900.0,37.87,37.9,37.8,37.88,43900.0
2011-07-12 14:50:00,37.89,37.9,37.78,37.81,28100.0,37.89,37.9,37.78,37.81,28100.0
2011-07-12 15:00:00,37.81,37.87,37.73,37.74,98900.0,37.81,37.87,37.73,37.74,98900.0
2011-07-12 15:10:00,37.74,37.77,37.62,37.65,137800.0,37.74,37.77,37.62,37.65,137800.0
2011-07-12 15:20:00,37.65,37.65,37.5,37.62,168900.0,37.65,37.65,37.5,37.62,168900.0
2011-07-12 15:30:00,37.63,37.66,37.43,37.48,173800.0,37.63,37.66,37.43,37.48,173800.0
2011-07-12 15:40:00,37.49,37.49,37.19,37.19,353800.0,37.49,37.49,37.19,37.19,353800.0
2011-07-12 15:50:00,37.19,37.25,37.14,37.23,501000.0,37.19,37.25,37.14,37.23,501000.0
2011-07-13 09:30:00,37.54,37.69,37.46,37.51,75400.0,37.54,37.69,37.46,37.51,75400.0
2011-07-13 09:40:00,37.5,37.53,37.38,37.39,61700.0,37.5,37.53,37.38,37.39,61700.0
2011-07-13 09:50:00,37.38,37.45,37.21,37.23,66300.0,37.38,37.45,37.21,37.23,66300.0
2011-07-13 10:00:00,37.23,37.51,37.23,37.46,175700.0,37.23,37.51,37.23,37.46,175700.0
2011-07-13 10:10:00,37.45,37.54,37.39,37.48,71800.0,37.45,37.54,37.39,37.48,71800.0
2011-07-13 10:20:00,37.49,37.63,37.49,37.59,36100.0,37.49,37.63,37.49,37.59,36100.0
2011-07-13 10:30:00,37.59,37.81,37.59,37.72,89300.0,37.59,37.81,37.59,37.72,89300.0
2011-07-13 10:40:00,37.73,37.92,37.72,37.89,72600.0,37.73,37.92,37.72,37.89,72600.0
2011-07-13 10:50:00,37.91,38.13,37.89,38.13,170200.0,37.91,38.13,37.89,38.13,170200.0
2011-07-13 11:00:00,38.12,38.13,38.01,38.05,66700.0,38.12,38.13,38.01,38.05,66700.0
2011-07-13 11:10:00,38.04,38.21,38.04,38.17,75900.0,38.04,38.21,38.04,38.17,75900.0
2011-07-13 11:20:00,38.18,38.19,38.11,38.16,36300.0,38.18,38.19,38.11,38.16,36300.0
2011-07-13 11:30:00,38.15,38.15,38.06,38.08,38200.0,38.15,38.15,38.06,38.08,38200.0
2011-07-13 11:40:00,38.07,38.16,38.02,38.03,36100.0,38.07,38.16,38.02,38.03,36100.0
2011-07-13 11:50:00,38.02,38.07,37.99,38.01,30500.0,38.02,38.07,37.99,38.01,30500.0
2011-07-13 12:00:00,38.02,38.05,37.92,37.98,36400.0,38.02,38.05,37.92,37.98,36400.0
2011-07-13 12:10:00,37.98,38.05,37.96,38.05,31500.0,37.98,38.05,37.96,38.05,31500.0
2011-07-13 12:20:00,38.05,38.11,38.04,38.09,33100.0,38.05,38.11,38.04,38.09,33100.0
2011-07-13 12:30:00,38.08,38.09,37.98,38.0,20800.0,38.08,38.09,37.98,38.0,20800.0
2011-07-13 12:40:00,37.99,38.01,37.94,37.97,29600.0,37.99,38.01,37.94,37.97,29600.0
2011-07-13 12:50:00,37.97,37.99,37.94,37.95,15600.0,37.97,37.99,37.94,37.95,15600.0
2011-07-13 13:00:00,37.94,37.98,37.9,37.95,38800.0,37.94,37.98,37.9,37.95,38800.0
2011-07-13 13:10:00,37.95,37.97,37.86,37.93,29000.0,37.95,37.97,37.86,37.93,29000.0
2011-07-13 13:20:00,37.94,37.94,37.86,37.89,18900.0,37.94,37.94,37.86,37.89,18900.0
2011-07-13 13:30:00,37.89,37.92,37.85,37.89,23200.0,37.89,37.92,37.85,37.89,23200.0
2011-07-13 13:40:00,37.89,37.89,37.82,37.82,12000.0,37.89,37.89,37.82,37.82,12000.0
2011-07-13 13:50:00,37.81,37.82,37.7,37.71,37600.0,37.81,37.82,37.7,37.71,37600.0
2011-07-13 14:00:00,37.71,37.78,37.66,37.73,46600.0,37.71,37.78,37.66,37.73,46600.0
2011-07-13 14:10:00,37.73,37.73,37.6,37.65,30900.0,37.73,37.73,37.6,37.65,30900.0
2011-07-13 14:20:00,37.65,37.66,37.53,37.58,27100.0,37.65,37.66,37.53,37.58,27100.0
2011-07-13 14:30:00,37.57,37.63,37.57,37.63,27300.0,37.57,37.63,37.57,37.63,27300.0
2011-07-13 14:40:00,37.62,37.64,37.58,37.63,35700.0,37.62,37.64,37.58,37.63,35700.0
2011-07-13 14:50:00,37.63,37.68,37.62,37.64,39900.0,37.63,37.68,37.62,37.64,39900.0
2011-07-13 15:00:00,37.64,37.74,37.52,37.57,75400.0,37.64,37.74,37.52,37.57,75400.0
2011-07-13 15:10:00,37.58,37.58,37.33,37.35,78800.0,37.58,37.58,37.33,37.35,78800.0
2011-07-13 15:20:00,37.34,37.4,37.3,37.4,71900.0,37.34,37.4,37.3,37.4,71900.0
2011-07-13 15:30:00,37.4,37.41,37.3,37.31,70300.0,37.4,37.41,37.3,37.31,70300.0
2011-07-13 15:40:00,37.3,37.32,37.2,37.25,167800.0,37.3,37.32,37.2,37.25,167800.0
2011-07-13 15:50:00,37.25,37.29,37.22,37.27,218800.0,37.25,37.29,37.22,37.27,218800.0
2011-07-14 09:30:00,37.43,37.43,37.15,37.31,41100.0,37.43,37.43,37.15,37.31,41100.0
2011-07-14 09:40:00,37.32,37.47,37.24,37.36,44700.0,37.32,37.47,37.24,37.36,44700.0
2011-07-14 09:50:00,37.37,37.69,37.37,37.66,35500.0,37.37,37.69,37.37,37.66,35500.0
2011-07-14 10:00:00,37.66,37.69,37.57,37.65,41100.0,37.66,37.69,37.57,37.65,41100.0
2011-07-14 10:10:00,37.65,37.67,37.49,37.58,45400.0,37.65,37.67,37.49,37.58,45400.0
2011-07-14 10:20:00,37.59,37.69,37.55,37.65,70400.0,37.59,37.69,37.55,37.65,70400.0
2011-07-14 10:30:00,37.65,37.69,37.46,37.5,96000.0,37.65,37.69,37.46,37.5,96000.0
2011-07-14 10:40:00,37.5,37.5,37.27,37.37,82300.0,37.5,37.5,37.27,37.37,82300.0
2011-07-14 10:50:00,37.36,37.36,37.12,37.17,76900.0,37.36,37.36,37.12,37.17,76900.0
2011-07-14 11:00:00,37.16,37.29,37.15,37.23,37600.0,37.16,37.29,37.15,37.23,37600.0
2011-07-14 11:10:00,37.24,37.25,37.12,37.23,32900.0,37.24,37.25,37.12,37.23,32900.0
2011-07-14 11:20:00,37.23,37.24,37.08,37.15,43600.0,37.23,37.24,37.08,37.15,43600.0
2011-07-14 11:30:00,37.15,37.16,36.95,36.95,43900.0,37.15,37.16,36.95,36.95,43900.0
2011-07-14 11:40:00,36.95,37.06,36.95,37.06,32100.0,36.95,37.06,36.95,37.06,32100.0
2011-07-14 11:50:00,37.05,37.05,36.94,37.03,28000.0,37.05,37.05,36.94,37.03,28000.0
2011-07-14 12:00:00,37.02,37.02,36.93,36.96,38400.0,37.02,37.02,36.93,36.96,38400.0
2011-07-14 12:10:00,36.96,36.96,36.81,36.82,41800.0,36.96,36.96,36.81,36.82,41800.0
2011-07-14 12:20:00,36.82,36.87,36.81,36.87,34300.0,36.82,36.87,36.81,36.87,34300.0
2011-07-14 12:30:00,36.87,36.87,36.78,36.81,34500.0,36.87,36.87,36.78,36.81,34500.0
2011-07-14 12:40:00,36.83,36.92,36.81,36.83,33400.0,36.83,36.92,36.81,36.83,33400.0
2011-07-14 12:50:00,36.83,36.85,36.65,36.67,41500.0,36.83,36.85,36.65,36.67,41500.0
2011-07-14 13:00:00,36.67,36.7,36.56,36.64,41500.0,36.67,36.7,36.56,36.64,41500.0
2011-07-14 13:10:00,36.65,36.65,36.52,36.54,40700.0,36.65,36.65,36.52,36.54,40700.0
2011-07-14 13:20:00,36.53,36.53,36.39,36.48,92900.0,36.53,36.53,36.39,36.48,92900.0
2011-07-14 13:30:00,36.48,36.75,36.45,36.57,163500.0,36.48,36.75,36.45,36.57,163500.0
2011-07-14 13:40:00,36.58,36.62,36.53,36.59,101600.0,36.58,36.62,36.53,36.59,101600.0
2011-07-14 13:50:00,36.59,36.59,36.48,36.55,71900.0,36.59,36.59,36.48,36.55,71900.0
2011-07-14 14:00:00,36.56,36.66,36.53,36.61,62500.0,36.56,36.66,36.53,36.61,62500.0
2011-07-14 14:10:00,36.61,36.73,36.6,36.66,77900.0,36.61,36.73,36.6,36.66,77900.0
2011-07-14 14:20:00,36.66,36.66,36.43,36.48,60900.0,36.66,36.66,36.43,36.48,60900.0
2011-07-14 14:30:00,36.49,36.52,36.4,36.45,61400.0,36.49,36.52,36.4,36.45,61400.0
2011-07-14 14:40:00,36.45,36.53,36.44,36.46,55100.0,36.45,36.53,36.44,36.46,55100.0
2011-07-14 14:50:00,36.45,36.49,36.39,36.46,54000.0,36.45,36.49,36.39,36.46,54000.0
2011-07-14 15:00:00,36.46,36.49,36.3,36.34,55700.0,36.46,36.49,36.3,36.34,55700.0
2011-07-14 15:10:00,36.34,36.43,36.3,36.4,61600.0,36.34,36.43,36.3,36.4,61600.0
2011-07-14 15:20:00,36.4,36.47,36.35,36.37,96800.0,36.4,36.47,36.35,36.37,96800.0
2011-07-14 15:30:00,36.37,36.46,36.36,36.43,164400.0,36.37,36.46,36.36,36.43,164400.0
2011-07-14 15:40:00,36.43,36.44,36.31,36.34,226400.0,36.43,36.44,36.31,36.34,226400.0
2011-07-14 15:50:00,36.34,36.37,36.24,36.34,330700.0,36.34,36.37,36.24,36.34,330700.0
2011-07-15 09:30:00,36.57,36.8,36.5,36.5,269700.0,36.57,36.8,36.5,36.5,269700.0
2011-07-15 09:40:00,36.48,36.48,36.24,36.39,66000.0,36.48,36.48,36.24,36.39,66000.0
2011-07-15 09:50:00,36.38,36.43,36.2,36.32,56400.0,36.38,36.43,36.2,36.32,56400.0
2011-07-15 10:00:00,36.32,36.57,36.32,36.35,63600.0,36.32,36.57,36.32,36.35,63600.0
2011-07-15 10:10:00,36.35,36.35,36.14,36.14,73700.0,36.35,36.35,36.14,36.14,73700.0
2011-07-15 10:20:00,36.14,36.14,35.97,36.03,90400.0,36.14,36.14,35.97,36.03,90400.0
2011-07-15 10:30:00,36.03,36.09,35.97,36.03,56100.0,36.03,36.09,35.97,36.03,56100.0
2011-07-15 10:40:00,36.01,36.09,35.99,36.01,125500.0,36.01,36.09,35.99,36.01,125500.0
2011-07-15 10:50:00,36.02,36.16,36.02,36.09,56500.0,36.02,36.16,36.02,36.09,56500.0
2011-07-15 11:00:00,36.08,36.14,36.02,36.05,93100.0,36.08,36.14,36.02,36.05,93100.0
2011-07-15 11:10:00,36.05,36.16,36.01,36.14,77600.0,36.05,36.16,36.01,36.14,77600.0
2011-07-15 11:20:00,36.15,36.16,36.09,36.11,46800.0,36.15,36.16,36.09,36.11,46800.0
2011-07-15 11:30:00,36.11,36.11,36.05,36.05,45300.0,36.11,36.11,36.05,36.05,45300.0
2011-07-15 11:40:00,36.05,36.07,35.92,35.98,60100.0,36.05,36.07,35.92,35.98,60100.0
2011-07-15 11:50:00,35.98,36.03,35.89,35.89,54400.0,35.98,36.03,35.89,35.89,54400.0
2011-07-15 12:00:00,35.89,36.13,35.89,36.09,78500.0,35.89,36.13,35.89,36.09,78500.0
2011-07-15 12:10:00,36.1,36.11,35.99,36.0,51300.0,36.1,36.11,35.99,36.0,51300.0
2011-07-15 12:20:00,35.99,36.03,35.97,36.03,30100.0,35.99,36.03,35.97,36.03,30100.0
2011-07-15 12:30:00,36.03,36.06,36.02,36.05,34800.0,36.03,36.06,36.02,36.05,34800.0
2011-07-15 12:40:00,36.06,36.09,35.97,36.06,29700.0,36.06,36.09,35.97,36.06,29700.0
2011-07-15 12:50:00,36.05,36.1,36.03,36.09,25800.0,36.05,36.1,36.03,36.09,25800.0
2011-07-15 13:00:00,36.09,36.09,36.02,36.08,16100.0,36.09,36.09,36.02,36.08,16100.0
2011-07-15 13:10:00,36.07,36.08,35.98,36.06,30100.0,36.07,36.08,35.98,36.06,30100.0
2011-07-15 13:20:00,36.06,36.13,36.06,36.11,18600.0,36.06,36.13,36.06,36.11,18600.0
2011-07-15 13:30:00,36.11,36.14,36.1,36.1,20300.0,36.11,36.14,36.1,36.1,20300.0
2011-07-15 13:40:00,36.11,36.11,36.03,36.03,22900.0,36.11,36.11,36.03,36.03,22900.0
2011-07-15 13:50:00,36.03,36.09,35.94,35.94,33700.0,36.03,36.09,35.94,35.94,33700.0
2011-07-15 14:00:00,35.94,36.0,35.94,35.99,23700.0,35.94,36.0,35.94,35.99,23700.0
2011-07-15 14:10:00,35.99,36.01,35.95,36.01,28300.0,35.99,36.01,35.95,36.01,28300.0
2011-07-15 14:20:00,35.99,35.99,35.83,35.84,40200.0,35.99,35.99,35.83,35.84,40200.0
2011-07-15 14:30:00,35.83,35.89,35.82,35.89,27900.0,35.83,35.89,35.82,35.89,27900.0
2011-07-15 14:40:00,35.89,35.95,35.88,35.89,37900.0,35.89,35.95,35.88,35.89,37900.0
2011-07-15 14:50:00,35.89,35.94,35.89,35.91,33100.0,35.89,35.94,35.89,35.91,33100.0
2011-07-15 15:00:00,35.91,35.97,35.88,35.96,42400.0,35.91,35.97,35.88,35.96,42400.0
2011-07-15 15:10:00,35.97,35.99,35.93,35.94,45100.0,35.97,35.99,35.93,35.94,45100.0
2011-07-15 15:20:00,35.95,36.07,35.94,36.04,94000.0,35.95,36.07,35.94,36.04,94000.0
2011-07-15 15:30:00,36.03,36.1,36.02,36.08,84100.0,36.03,36.1,36.02,36.08,84100.0
2011-07-15 15:40:00,36.08,36.11,36.05,36.09,146600.0,36.08,36.11,36.05,36.09,146600.0
2011-07-15 15:50:00,36.1,36.16,36.07,36.15,243200.0,36.1,36.16,36.07,36.15,243200.0
2011-07-18 09:30:00,36.02,36.03,35.72,35.95,75200.0,36.02,36.03,35.72,35.95,75200.0
2011-07-18 09:40:00,35.97,36.04,35.7,35.75,92800.0,35.97,36.04,35.7,35.75,92800.0
2011-07-18 09:50:00,35.76,35.84,35.57,35.67,82700.0,35.76,35.84,35.57,35.67,82700.0
2011-07-18 10:00:00,35.67,35.81,35.43,35.48,85600.0,35.67,35.81,35.43,35.48,85600.0
2011-07-18 10:10:00,35.49,35.54,35.37,35.39,146900.0,35.49,35.54,35.37,35.39,146900.0
2011-07-18 10:20:00,35.4,35.47,35.31,35.41,99200.0,35.4,35.47,35.31,35.41,99200.0
2011-07-18 10:30:00,35.41,35.43,35.31,35.33,104900.0,35.41,35.43,35.31,35.33,104900.0
2011-07-18 10:40:00,35.36,35.43,35.24,35.25,71700.0,35.36,35.43,35.24,35.25,71700.0
2011-07-18 10:50:00,35.25,35.35,35.18,35.32,72900.0,35.25,35.35,35.18,35.32,72900.0
2011-07-18 11:00:00,35.31,35.32,35.21,35.23,28300.0,35.31,35.32,35.21,35.23,28300.0
2011-07-18 11:10:00,35.25,35.29,35.21,35.28,38100.0,35.25,35.29,35.21,35.28,38100.0
2011-07-18 11:20:00,35.29,35.3,35.23,35.25,59300.0,35.29,35.3,35.23,35.25,59300.0
2011-07-18 11:30:00,35.24,35.28,35.13,35.18,60900.0,35.24,35.28,35.13,35.18,60900.0
2011-07-18 11:40:00,35.17,35.17,35.07,35.08,77100.0,35.17,35.17,35.07,35.08,77100.0
2011-07-18 11:50:00,35.08,35.1,35.0,35.05,72300.0,35.08,35.1,35.0,35.05,72300.0
2011-07-18 12:00:00,35.06,35.1,34.99,35.04,93300.0,35.06,35.1,34.99,35.04,93300.0
2011-07-18 12:10:00,35.02,35.21,35.02,35.16,66500.0,35.02,35.21,35.02,35.16,66500.0
2011-07-18 12:20:00,35.16,35.22,35.11,35.2,42600.0,35.16,35.22,35.11,35.2,42600.0
2011-07-18 12:30:00,35.2,35.21,35.13,35.14,121100.0,35.2,35.21,35.13,35.14,121100.0
2011-07-18 12:40:00,35.14,35.14,35.05,35.13,97400.0,35.14,35.14,35.05,35.13,97400.0
2011-07-18 12:50:00,35.13,35.15,35.08,35.11,50400.0,35.13,35.15,35.08,35.11,50400.0
2011-07-18 13:00:00,35.12,35.14,35.1,35.14,58900.0,35.12,35.14,35.1,35.14,58900.0
2011-07-18 13:10:00,35.14,35.14,35.01,35.05,40900.0,35.14,35.14,35.01,35.05,40900.0
2011-07-18 13:20:00,35.04,35.09,35.02,35.09,22500.0,35.04,35.09,35.02,35.09,22500.0
2011-07-18 13:30:00,35.09,35.16,35.08,35.13,44300.0,35.09,35.16,35.08,35.13,44300.0
2011-07-18 13:40:00,35.14,35.15,35.1,35.12,42300.0,35.14,35.15,35.1,35.12,42300.0
2011-07-18 13:50:00,35.13,35.29,35.11,35.27,33100.0,35.13,35.29,35.11,35.27,33100.0
2011-07-18 14:00:00,35.26,35.27,35.17,35.18,67400.0,35.26,35.27,35.17,35.18,67400.0
2011-07-18 14:10:00,35.18,35.23,35.17,35.2,40400.0,35.18,35.23,35.17,35.2,40400.0
2011-07-18 14:20:00,35.21,35.23,35.16,35.2,32200.0,35.21,35.23,35.16,35.2,32200.0
2011-07-18 14:30:00,35.2,35.23,35.12,35.18,30800.0,35.2,35.23,35.12,35.18,30800.0
2011-07-18 14:40:00,35.18,35.24,35.18,35.19,63300.0,35.18,35.24,35.18,35.19,63300.0
2011-07-18 14:50:00,35.19,35.26,35.18,35.26,74500.0,35.19,35.26,35.18,35.26,74500.0
2011-07-18 15:00:00,35.26,35.39,35.25,35.27,83200.0,35.26,35.39,35.25,35.27,83200.0
2011-07-18 15:10:00,35.27,35.28,35.21,35.25,77700.0,35.27,35.28,35.21,35.25,77700.0
2011-07-18 15:20:00,35.24,35.27,35.19,35.22,76100.0,35.24,35.27,35.19,35.22,76100.0
2011-07-18 15:30:00,35.23,35.33,35.19,35.31,94100.0,35.23,35.33,35.19,35.31,94100.0
2011-07-18 15:40:00,35.32,35.34,35.26,35.32,205700.0,35.32,35.34,35.26,35.32,205700.0
2011-07-18 15:50:00,35.31,35.35,35.28,35.34,226500.0,35.31,35.35,35.28,35.34,226500.0
2011-07-19 09:30:00,35.59,36.14,35.58,35.99,164800.0,35.59,36.14,35.58,35.99,164800.0
2011-07-19 09:40:00,36.0,36.36,36.0,36.16,122700.0,36.0,36.36,36.0,36.16,122700.0
2011-07-19 09:50:00,36.16,36.23,36.1,36.14,120100.0,36.16,36.23,36.1,36.14,120100.0
2011-07-19 10:00:00,36.15,36.26,36.13,36.24,169600.0,36.15,36.26,36.13,36.24,169600.0
2011-07-19 10:10:00,36.24,36.25,36.16,36.21,60100.0,36.24,36.25,36.16,36.21,60100.0
2011-07-19 10:20:00,36.21,36.21,36.02,36.09,59300.0,36.21,36.21,36.02,36.09,59300.0
2011-07-19 10:30:00,36.09,36.13,35.98,35.99,45200.0,36.09,36.13,35.98,35.99,45200.0
2011-07-19 10:40:00,35.99,36.03,35.92,36.0,100100.0,35.99,36.03,35.92,36.0,100100.0
2011-07-19 10:50:00,36.0,36.04,35.98,35.98,48200.0,36.0,36.04,35.98,35.98,48200.0
2011-07-19 11:00:00,35.99,36.02,35.97,35.98,143200.0,35.99,36.02,35.97,35.98,143200.0
2011-07-19 11:10:00,35.98,36.01,35.95,35.98,134900.0,35.98,36.01,35.95,35.98,134900.0
2011-07-19 11:20:00,35.98,36.04,35.98,36.01,60700.0,35.98,36.04,35.98,36.01,60700.0
2011-07-19 11:30:00,36.0,36.08,35.95,35.97,67400.0,36.0,36.08,35.95,35.97,67400.0
2011-07-19 11:40:00,35.97,36.02,35.95,36.0,86300.0,35.97,36.02,35.95,36.0,86300.0
2011-07-19 11:50:00,36.0,36.04,35.99,36.02,77800.0,36.0,36.04,35.99,36.02,77800.0
2011-07-19 12:00:00,36.02,36.03,35.98,35.98,58000.0,36.02,36.03,35.98,35.98,58000.0
2011-07-19 12:10:00,35.99,36.06,35.99,36.02,25300.0,35.99,36.06,35.99,36.02,25300.0
2011-07-19 12:20:00,36.03,36.03,35.99,36.01,31200.0,36.03,36.03,35.99,36.01,31200.0
2011-07-19 12:30:00,36.01,36.15,36.01,36.1,52600.0,36.01,36.15,36.01,36.1,52600.0
2011-07-19 12:40:00,36.08,36.1,36.03,36.06,19700.0,36.08,36.1,36.03,36.06,19700.0
2011-07-19 12:50:00,36.05,36.12,36.04,36.09,41600.0,36.05,36.12,36.04,36.09,41600.0
2011-07-19 13:00:00,36.1,36.11,36.0,36.0,21600.0,36.1,36.11,36.0,36.0,21600.0
2011-07-19 13:10:00,36.0,36.06,35.97,36.06,43600.0,36.0,36.06,35.97,36.06,43600.0
2011-07-19 13:20:00,36.05,36.12,36.01,36.09,59500.0,36.05,36.12,36.01,36.09,59500.0
2011-07-19 13:30:00,36.1,36.13,36.0,36.08,127800.0,36.1,36.13,36.0,36.08,127800.0
2011-07-19 13:40:00,36.09,36.26,36.09,36.18,100700.0,36.09,36.26,36.09,36.18,100700.0
2011-07-19 13:50:00,36.19,36.28,36.19,36.28,138800.0,36.19,36.28,36.19,36.28,138800.0
2011-07-19 14:00:00,36.27,36.3,36.21,36.28,192200.0,36.27,36.3,36.21,36.28,192200.0
2011-07-19 14:10:00,36.29,36.3,36.25,36.26,78400.0,36.29,36.3,36.25,36.26,78400.0
2011-07-19 14:20:00,36.26,36.28,36.21,36.28,41000.0,36.26,36.28,36.21,36.28,41000.0
2011-07-19 14:30:00,36.29,36.31,36.25,36.31,49500.0,36.29,36.31,36.25,36.31,49500.0
2011-07-19 14:40:00,36.31,36.4,36.3,36.39,132800.0,36.31,36.4,36.3,36.39,132800.0
2011-07-19 14:50:00,36.39,36.45,36.39,36.44,152100.0,36.39,36.45,36.39,36.44,152100.0
2011-07-19 15:00:00,36.45,36.51,36.42,36.51,174000.0,36.45,36.51,36.42,36.51,174000.0
2011-07-19 15:10:00,36.5,36.57,36.5,36.54,183600.0,36.5,36.57,36.5,36.54,183600.0
2011-07-19 15:20:00,36.53,36.55,36.34,36.34,222100.0,36.53,36.55,36.34,36.34,222100.0
2011-07-19 15:30:00,36.34,36.34,36.27,36.34,147300.0,36.34,36.34,36.27,36.34,147300.0
2011-07-19 15:40:00,36.35,36.35,36.24,36.27,194800.0,36.35,36.35,36.24,36.27,194800.0
2011-07-19 15:50:00,36.28,36.36,36.26,36.35,360900.0,36.28,36.36,36.26,36.35,360900.0
2011-07-20 09:30:00,36.27,36.29,35.98,36.02,122700.0,36.27,36.29,35.98,36.02,122700.0
2011-07-20 09:40:00,36.03,36.04,35.6,35.71,174600.0,36.03,36.04,35.6,35.71,174600.0
2011-07-20 09:50:00,35.71,35.75,35.6,35.68,37800.0,35.71,35.75,35.6,35.68,37800.0
2011-07-20 10:00:00,35.67,35.71,35.5,35.54,191000.0,35.67,35.71,35.5,35.54,191000.0
2011-07-20 10:10:00,35.54,35.62,35.5,35.62,94600.0,35.54,35.62,35.5,35.62,94600.0
2011-07-20 10:20:00,35.62,35.66,35.57,35.66,69700.0,35.62,35.66,35.57,35.66,69700.0
2011-07-20 10:30:00,35.65,35.78,35.6,35.72,48500.0,35.65,35.78,35.6,35.72,48500.0
2011-07-20 10:40:00,35.75,35.8,35.73,35.77,27100.0,35.75,35.8,35.73,35.77,27100.0
2011-07-20 10:50:00,35.78,35.8,35.74,35.79,35300.0,35.78,35.8,35.74,35.79,35300.0
2011-07-20 11:00:00,35.79,35.82,35.7,35.79,124100.0,35.79,35.82,35.7,35.79,124100.0
2011-07-20 11:10:00,35.8,35.81,35.74,35.75,44500.0,35.8,35.81,35.74,35.75,44500.0
2011-07-20 11:20:00,35.75,35.75,35.55,35.55,40500.0,35.75,35.75,35.55,35.55,40500.0
2011-07-20 11:30:00,35.56,35.61,35.46,35.55,97500.0,35.56,35.61,35.46,35.55,97500.0
2011-07-20 11:40:00,35.55,35.63,35.53,35.57,102000.0,35.55,35.63,35.53,35.57,102000.0
2011-07-20 11:50:00,35.58,35.6,35.5,35.54,66600.0,35.58,35.6,35.5,35.54,66600.0
2011-07-20 12:00:00,35.55,35.57,35.5,35.52,45800.0,35.55,35.57,35.5,35.52,45800.0
2011-07-20 12:10:00,35.52,35.56,35.47,35.47,26400.0,35.52,35.56,35.47,35.47,26400.0
2011-07-20 12:20:00,35.48,35.54,35.48,35.53,39200.0,35.48,35.54,35.48,35.53,39200.0
2011-07-20 12:30:00,35.53,35.56,35.51,35.53,29300.0,35.53,35.56,35.51,35.53,29300.0
2011-07-20 12:40:00,35.54,35.58,35.52,35.58,29900.0,35.54,35.58,35.52,35.58,29900.0
2011-07-20 12:50:00,35.58,35.62,35.58,35.6,27100.0,35.58,35.62,35.58,35.6,27100.0
2011-07-20 13:00:00,35.6,35.73,35.6,35.73,70500.0,35.6,35.73,35.6,35.73,70500.0
2011-07-20 13:10:00,35.73,35.78,35.72,35.75,112800.0,35.73,35.78,35.72,35.75,112800.0
2011-07-20 13:20:00,35.75,35.81,35.75,35.78,24000.0,35.75,35.81,35.75,35.78,24000.0
2011-07-20 13:30:00,35.78,35.84,35.77,35.83,60600.0,35.78,35.84,35.77,35.83,60600.0
2011-07-20 13:40:00,35.83,35.86,35.79,35.81,50600.0,35.83,35.86,35.79,35.81,50600.0
2011-07-20 13:50:00,35.81,35.81,35.79,35.81,20500.0,35.81,35.81,35.79,35.81,20500.0
2011-07-20 14:00:00,35.8,35.82,35.77,35.79,24500.0,35.8,35.82,35.77,35.79,24500.0
2011-07-20 14:10:00,35.78,35.81,35.78,35.79,25600.0,35.78,35.81,35.78,35.79,25600.0
2011-07-20 14:20:00,35.79,35.82,35.77,35.8,43800.0,35.79,35.82,35.77,35.8,43800.0
2011-07-20 14:30:00,35.8,35.84,35.8,35.83,54200.0,35.8,35.84,35.8,35.83,54200.0
2011-07-20 14:40:00,35.84,35.87,35.78,35.78,97100.0,35.84,35.87,35.78,35.78,97100.0
2011-07-20 14:50:00,35.77,35.83,35.77,35.82,55600.0,35.77,35.83,35.77,35.82,55600.0
2011-07-20 15:00:00,35.82,35.85,35.8,35.85,110800.0,35.82,35.85,35.8,35.85,110800.0
2011-07-20 15:10:00,35.86,35.9,35.85,35.87,44100.0,35.86,35.9,35.85,35.87,44100.0
2011-07-20 15:20:00,35.86,35.86,35.78,35.81,125500.0,35.86,35.86,35.78,35.81,125500.0
2011-07-20 15:30:00,35.81,35.85,35.8,35.82,67700.0,35.81,35.85,35.8,35.82,67700.0
2011-07-20 15:40:00,35.83,35.84,35.79,35.79,126100.0,35.83,35.84,35.79,35.79,126100.0
2011-07-20 15:50:00,35.8,35.88,35.8,35.87,268900.0,35.8,35.88,35.8,35.87,268900.0
2011-07-21 09:30:00,35.97,36.0,35.5,35.61,62100.0,35.97,36.0,35.5,35.61,62100.0
2011-07-21 09:40:00,35.62,35.98,35.57,35.88,68800.0,35.62,35.98,35.57,35.88,68800.0
2011-07-21 09:50:00,35.88,35.95,35.77,35.83,108900.0,35.88,35.95,35.77,35.83,108900.0
2011-07-21 10:00:00,35.83,36.05,35.79,36.03,126500.0,35.83,36.05,35.79,36.03,126500.0
2011-07-21 10:10:00,36.01,36.14,35.99,36.09,103100.0,36.01,36.14,35.99,36.09,103100.0
2011-07-21 10:20:00,36.09,36.25,36.07,36.23,140300.0,36.09,36.25,36.07,36.23,140300.0
2011-07-21 10:30:00,36.23,36.32,36.23,36.27,92400.0,36.23,36.32,36.23,36.27,92400.0
2011-07-21 10:40:00,36.27,36.28,36.15,36.2,73200.0,36.27,36.28,36.15,36.2,73200.0
2011-07-21 10:50:00,36.22,36.27,36.17,36.19,84400.0,36.22,36.27,36.17,36.19,84400.0
2011-07-21 11:00:00,36.18,36.23,36.17,36.2,75100.0,36.18,36.23,36.17,36.2,75100.0
2011-07-21 11:10:00,36.2,36.23,36.14,36.14,37500.0,36.2,36.23,36.14,36.14,37500.0
2011-07-21 11:20:00,36.12,36.13,35.94,35.97,46300.0,36.12,36.13,35.94,35.97,46300.0
2011-07-21 11:30:00,35.97,36.05,35.94,36.04,72900.0,35.97,36.05,35.94,36.04,72900.0
2011-07-21 11:40:00,36.05,36.07,35.92,35.96,65900.0,36.05,36.07,35.92,35.96,65900.0
2011-07-21 11:50:00,35.96,36.01,35.9,35.97,41300.0,35.96,36.01,35.9,35.97,41300.0
2011-07-21 12:00:00,35.96,36.05,35.96,36.02,46100.0,35.96,36.05,35.96,36.02,46100.0
2011-07-21 12:10:00,36.02,36.08,36.01,36.06,81500.0,36.02,36.08,36.01,36.06,81500.0
2011-07-21 12:20:00,36.05,36.11,36.04,36.08,53400.0,36.05,36.11,36.04,36.08,53400.0
2011-07-21 12:30:00,36.08,36.17,36.05,36.12,67800.0,36.08,36.17,36.05,36.12,67800.0
2011-07-21 12:40:00,36.14,36.31,36.14,36.31,125200.0,36.14,36.31,36.14,36.31,125200.0
2011-07-21 12:50:00,36.31,36.33,36.16,36.31,222200.0,36.31,36.33,36.16,36.31,222200.0
2011-07-21 13:00:00,36.31,36.31,36.2,36.26,68100.0,36.31,36.31,36.2,36.26,68100.0
2011-07-21 13:10:00,36.25,36.34,36.21,36.33,44900.0,36.25,36.34,36.21,36.33,44900.0
2011-07-21 13:20:00,36.33,36.33,36.26,36.32,44000.0,36.33,36.33,36.26,36.32,44000.0
2011-07-21 13:30:00,36.32,36.32,36.19,36.23,39000.0,36.32,36.32,36.19,36.23,39000.0
2011-07-21 13:40:00,36.23,36.24,36.18,36.22,47200.0,36.23,36.24,36.18,36.22,47200.0
2011-07-21 13:50:00,36.21,36.24,36.15,36.24,37000.0,36.21,36.24,36.15,36.24,37000.0
2011-07-21 14:00:00,36.23,36.33,36.21,36.33,137600.0,36.23,36.33,36.21,36.33,137600.0
2011-07-21 14:10:00,36.33,36.37,36.31,36.33,119200.0,36.33,36.37,36.31,36.33,119200.0
2011-07-21 14:20:00,36.33,36.4,36.32,36.35,47200.0,36.33,36.4,36.32,36.35,47200.0
2011-07-21 14:30:00,36.35,36.41,36.33,36.38,65200.0,36.35,36.41,36.33,36.38,65200.0
2011-07-21 14:40:00,36.38,36.41,36.34,36.35,49500.0,36.38,36.41,36.34,36.35,49500.0
2011-07-21 14:50:00,36.34,36.42,36.3,36.4,80500.0,36.34,36.42,36.3,36.4,80500.0
2011-07-21 15:00:00,36.39,36.42,36.33,36.35,123100.0,36.39,36.42,36.33,36.35,123100.0
2011-07-21 15:10:00,36.36,36.43,36.33,36.42,113300.0,36.36,36.43,36.33,36.42,113300.0
2011-07-21 15:20:00,36.42,36.43,36.35,36.36,139400.0,36.42,36.43,36.35,36.36,139400.0
2011-07-21 15:30:00,36.35,36.37,36.23,36.23,152400.0,36.35,36.37,36.23,36.23,152400.0
2011-07-21 15:40:00,36.24,36.25,36.1,36.12,135200.0,36.24,36.25,36.1,36.12,135200.0
2011-07-21 15:50:00,36.13,36.23,36.13,36.19,257500.0,36.13,36.23,36.13,36.19,257500.0
2011-07-22 09:30:00,37.09,37.59,36.83,37.42,203500.0,37.09,37.59,36.83,37.42,203500.0
2011-07-22 09:40:00,37.41,37.49,36.73,36.75,238300.0,37.41,37.49,36.73,36.75,238300.0
2011-07-22 09:50:00,36.76,36.92,36.75,36.8,117300.0,36.76,36.92,36.75,36.8,117300.0
2011-07-22 10:00:00,36.8,36.91,36.76,36.78,85600.0,36.8,36.91,36.76,36.78,85600.0
2011-07-22 10:10:00,36.78,36.86,36.65,36.69,81600.0,36.78,36.86,36.65,36.69,81600.0
2011-07-22 10:20:00,36.7,36.7,36.5,36.62,75000.0,36.7,36.7,36.5,36.62,75000.0
2011-07-22 10:30:00,36.61,36.75,36.6,36.73,52700.0,36.61,36.75,36.6,36.73,52700.0
2011-07-22 10:40:00,36.72,36.79,36.7,36.72,41500.0,36.72,36.79,36.7,36.72,41500.0
2011-07-22 10:50:00,36.71,36.77,36.62,36.77,58100.0,36.71,36.77,36.62,36.77,58100.0
2011-07-22 11:00:00,36.78,36.83,36.72,36.73,53200.0,36.78,36.83,36.72,36.73,53200.0
2011-07-22 11:10:00,36.74,36.78,36.7,36.75,44700.0,36.74,36.78,36.7,36.75,44700.0
2011-07-22 11:20:00,36.75,36.75,36.62,36.64,44900.0,36.75,36.75,36.62,36.64,44900.0
2011-07-22 11:30:00,36.65,36.78,36.64,36.78,38200.0,36.65,36.78,36.64,36.78,38200.0
2011-07-22 11:40:00,36.8,36.84,36.76,36.81,35300.0,36.8,36.84,36.76,36.81,35300.0
2011-07-22 11:50:00,36.8,36.85,36.8,36.81,28100.0,36.8,36.85,36.8,36.81,28100.0
2011-07-22 12:00:00,36.81,36.87,36.78,36.85,32800.0,36.81,36.87,36.78,36.85,32800.0
2011-07-22 12:10:00,36.84,36.87,36.81,36.82,41500.0,36.84,36.87,36.81,36.82,41500.0
2011-07-22 12:20:00,36.82,36.86,36.78,36.83,33500.0,36.82,36.86,36.78,36.83,33500.0
2011-07-22 12:30:00,36.84,36.87,36.8,36.81,28800.0,36.84,36.87,36.8,36.81,28800.0
2011-07-22 12:40:00,36.82,36.86,36.8,36.83,16000.0,36.82,36.86,36.8,36.83,16000.0
2011-07-22 12:50:00,36.84,36.92,36.81,36.89,35200.0,36.84,36.92,36.81,36.89,35200.0
2011-07-22 13:00:00,36.9,36.91,36.8,36.84,35900.0,36.9,36.91,36.8,36.84,35900.0
2011-07-22 13:10:00,36.84,36.89,36.79,36.86,106400.0,36.84,36.89,36.79,36.86,106400.0
2011-07-22 13:20:00,36.87,36.92,36.84,36.91,35300.0,36.87,36.92,36.84,36.91,35300.0
2011-07-22 13:30:00,36.91,36.94,36.88,36.9,21400.0,36.91,36.94,36.88,36.9,21400.0
2011-07-22 13:40:00,36.91,36.93,36.87,36.89,18700.0,36.91,36.93,36.87,36.89,18700.0
2011-07-22 13:50:00,36.88,37.0,36.88,36.98,29100.0,36.88,37.0,36.88,36.98,29100.0
2011-07-22 14:00:00,36.98,36.98,36.88,36.95,33700.0,36.98,36.98,36.88,36.95,33700.0
2011-07-22 14:10:00,36.95,36.97,36.93,36.94,18100.0,36.95,36.97,36.93,36.94,18100.0
2011-07-22 14:20:00,36.94,36.95,36.9,36.91,27600.0,36.94,36.95,36.9,36.91,27600.0
2011-07-22 14:30:00,36.91,36.95,36.89,36.94,52100.0,36.91,36.95,36.89,36.94,52100.0
2011-07-22 14:40:00,36.94,37.01,36.93,37.0,40400.0,36.94,37.01,36.93,37.0,40400.0
2011-07-22 14:50:00,37.0,37.04,36.99,37.04,34500.0,37.0,37.04,36.99,37.04,34500.0
2011-07-22 15:00:00,37.04,37.12,37.04,37.08,107300.0,37.04,37.12,37.04,37.08,107300.0
2011-07-22 15:10:00,37.08,37.09,37.03,37.06,49100.0,37.08,37.09,37.03,37.06,49100.0
2011-07-22 15:20:00,37.06,37.08,36.99,37.0,61000.0,37.06,37.08,36.99,37.0,61000.0
2011-07-22 15:30:00,37.0,37.03,36.97,37.01,107800.0,37.0,37.03,36.97,37.01,107800.0
2011-07-22 15:40:00,37.02,37.08,36.96,37.07,144600.0,37.02,37.08,36.96,37.07,144600.0
2011-07-22 15:50:00,37.07,37.09,37.02,37.06,281000.0,37.07,37.09,37.02,37.06,281000.0
2011-07-25 09:30:00,36.64,36.72,36.37,36.51,101200.0,36.64,36.72,36.37,36.51,101200.0
2011-07-25 09:40:00,36.54,36.75,36.4,36.61,62300.0,36.54,36.75,36.4,36.61,62300.0
2011-07-25 09:50:00,36.61,36.77,36.59,36.73,70500.0,36.61,36.77,36.59,36.73,70500.0
2011-07-25 10:00:00,36.75,36.83,36.7,36.83,47400.0,36.75,36.83,36.7,36.83,47400.0
2011-07-25 10:10:00,36.82,36.92,36.78,36.89,44600.0,36.82,36.92,36.78,36.89,44600.0
2011-07-25 10:20:00,36.91,36.96,36.83,36.84,50000.0,36.91,36.96,36.83,36.84,50000.0
2011-07-25 10:30:00,36.87,36.89,36.73,36.73,40900.0,36.87,36.89,36.73,36.73,40900.0
2011-07-25 10:40:00,36.73,36.89,36.7,36.77,50100.0,36.73,36.89,36.7,36.77,50100.0
2011-07-25 10:50:00,36.77,36.77,36.65,36.75,57200.0,36.77,36.77,36.65,36.75,57200.0
2011-07-25 11:00:00,36.75,36.77,36.69,36.69,43500.0,36.75,36.77,36.69,36.69,43500.0
2011-07-25 11:10:00,36.69,36.73,36.63,36.7,41600.0,36.69,36.73,36.63,36.7,41600.0
2011-07-25 11:20:00,36.7,36.83,36.64,36.81,55800.0,36.7,36.83,36.64,36.81,55800.0
2011-07-25 11:30:00,36.81,36.84,36.75,36.8,31400.0,36.81,36.84,36.75,36.8,31400.0
2011-07-25 11:40:00,36.8,36.9,36.78,36.83,44000.0,36.8,36.9,36.78,36.83,44000.0
2011-07-25 11:50:00,36.83,36.88,36.8,36.86,29400.0,36.83,36.88,36.8,36.86,29400.0
2011-07-25 12:00:00,36.86,36.92,36.86,36.92,24900.0,36.86,36.92,36.86,36.92,24900.0
2011-07-25 12:10:00,36.92,36.94,36.82,36.86,39900.0,36.92,36.94,36.82,36.86,39900.0
2011-07-25 12:20:00,36.86,36.91,36.86,36.9,20000.0,36.86,36.91,36.86,36.9,20000.0
2011-07-25 12:30:00,36.9,36.93,36.88,36.89,22000.0,36.9,36.93,36.88,36.89,22000.0
2011-07-25 12:40:00,36.89,36.96,36.88,36.89,49700.0,36.89,36.96,36.88,36.89,49700.0
2011-07-25 12:50:00,36.89,36.91,36.82,36.82,63500.0,36.89,36.91,36.82,36.82,63500.0
2011-07-25 13:00:00,36.83,36.86,36.81,36.83,52800.0,36.83,36.86,36.81,36.83,52800.0
2011-07-25 13:10:00,36.83,36.85,36.78,36.85,21700.0,36.83,36.85,36.78,36.85,21700.0
2011-07-25 13:20:00,36.86,36.87,36.81,36.84,24300.0,36.86,36.87,36.81,36.84,24300.0
2011-07-25 13:30:00,36.83,36.85,36.8,36.82,33200.0,36.83,36.85,36.8,36.82,33200.0
2011-07-25 13:40:00,36.82,36.85,36.8,36.83,34300.0,36.82,36.85,36.8,36.83,34300.0
2011-07-25 13:50:00,36.83,36.84,36.74,36.77,214100.0,36.83,36.84,36.74,36.77,214100.0
2011-07-25 14:00:00,36.77,36.8,36.75,36.75,43700.0,36.77,36.8,36.75,36.75,43700.0
2011-07-25 14:10:00,36.75,36.81,36.7,36.72,50900.0,36.75,36.81,36.7,36.72,50900.0
2011-07-25 14:20:00,36.72,36.73,36.64,36.65,60900.0,36.72,36.73,36.64,36.65,60900.0
2011-07-25 14:30:00,36.65,36.65,36.49,36.49,84200.0,36.65,36.65,36.49,36.49,84200.0
2011-07-25 14:40:00,36.49,36.6,36.48,36.56,59600.0,36.49,36.6,36.48,36.56,59600.0
2011-07-25 14:50:00,36.55,36.62,36.54,36.56,35600.0,36.55,36.62,36.54,36.56,35600.0
2011-07-25 15:00:00,36.56,36.56,36.41,36.44,54400.0,36.56,36.56,36.41,36.44,54400.0
2011-07-25 15:10:00,36.44,36.51,36.4,36.46,60900.0,36.44,36.51,36.4,36.46,60900.0
2011-07-25 15:20:00,36.45,36.49,36.4,36.49,57500.0,36.45,36.49,36.4,36.49,57500.0
2011-07-25 15:30:00,36.49,36.53,36.41,36.52,84800.0,36.49,36.53,36.41,36.52,84800.0
2011-07-25 15:40:00,36.51,36.52,36.41,36.41,129700.0,36.51,36.52,36.41,36.41,129700.0
2011-07-25 15:50:00,36.42,36.49,36.39,36.48,150000.0,36.42,36.49,36.39,36.48,150000.0
2011-07-26 09:30:00,36.48,36.64,36.42,36.44,70100.0,36.48,36.64,36.42,36.44,70100.0
2011-07-26 09:40:00,36.44,36.6,36.34,36.39,48100.0,36.44,36.6,36.34,36.39,48100.0
2011-07-26 09:50:00,36.42,36.45,36.22,36.33,44200.0,36.42,36.45,36.22,36.33,44200.0
2011-07-26 10:00:00,36.33,36.44,36.25,36.28,47800.0,36.33,36.44,36.25,36.28,47800.0
2011-07-26 10:10:00,36.29,36.45,36.29,36.38,44000.0,36.29,36.45,36.29,36.38,44000.0
2011-07-26 10:20:00,36.38,36.42,36.32,36.37,21700.0,36.38,36.42,36.32,36.37,21700.0
2011-07-26 10:30:00,36.36,36.44,36.33,36.38,28000.0,36.36,36.44,36.33,36.38,28000.0
2011-07-26 10:40:00,36.4,36.48,36.35,36.37,39800.0,36.4,36.48,36.35,36.37,39800.0
2011-07-26 10:50:00,36.37,36.38,36.28,36.33,23800.0,36.37,36.38,36.28,36.33,23800.0
2011-07-26 11:00:00,36.33,36.52,36.33,36.52,39300.0,36.33,36.52,36.33,36.52,39300.0
2011-07-26 11:10:00,36.52,36.52,36.44,36.44,38800.0,36.52,36.52,36.44,36.44,38800.0
2011-07-26 11:20:00,36.44,36.58,36.43,36.56,55600.0,36.44,36.58,36.43,36.56,55600.0
2011-07-26 11:30:00,36.55,36.55,36.43,36.46,99900.0,36.55,36.55,36.43,36.46,99900.0
2011-07-26 11:40:00,36.45,36.51,36.4,36.48,38500.0,36.45,36.51,36.4,36.48,38500.0
2011-07-26 11:50:00,36.48,36.53,36.47,36.51,47300.0,36.48,36.53,36.47,36.51,47300.0
2011-07-26 12:00:00,36.51,36.56,36.48,36.52,37700.0,36.51,36.56,36.48,36.52,37700.0
2011-07-26 12:10:00,36.52,36.63,36.52,36.6,46400.0,36.52,36.63,36.52,36.6,46400.0
2011-07-26 12:20:00,36.6,36.62,36.58,36.6,30500.0,36.6,36.62,36.58,36.6,30500.0
2011-07-26 12:30:00,36.59,36.63,36.58,36.61,28400.0,36.59,36.63,36.58,36.61,28400.0
2011-07-26 12:40:00,36.6,36.64,36.48,36.49,55100.0,36.6,36.64,36.48,36.49,55100.0
2011-07-26 12:50:00,36.49,36.58,36.49,36.58,15200.0,36.49,36.58,36.49,36.58,15200.0
2011-07-26 13:00:00,36.59,36.6,36.49,36.49,19000.0,36.59,36.6,36.49,36.49,19000.0
2011-07-26 13:10:00,36.5,36.54,36.48,36.51,18200.0,36.5,36.54,36.48,36.51,18200.0
2011-07-26 13:20:00,36.51,36.54,36.48,36.54,9400.0,36.51,36.54,36.48,36.54,9400.0
2011-07-26 13:30:00,36.53,36.58,36.53,36.54,20400.0,36.53,36.58,36.53,36.54,20400.0
2011-07-26 13:40:00,36.54,36.54,36.48,36.52,17200.0,36.54,36.54,36.48,36.52,17200.0
2011-07-26 13:50:00,36.54,36.59,36.54,36.59,14200.0,36.54,36.59,36.54,36.59,14200.0
2011-07-26 14:00:00,36.58,36.64,36.55,36.63,27400.0,36.58,36.64,36.55,36.63,27400.0
2011-07-26 14:10:00,36.64,36.76,36.62,36.74,46100.0,36.64,36.76,36.62,36.74,46100.0
2011-07-26 14:20:00,36.74,36.77,36.7,36.71,23100.0,36.74,36.77,36.7,36.71,23100.0
2011-07-26 14:30:00,36.7,36.75,36.68,36.72,32000.0,36.7,36.75,36.68,36.72,32000.0
2011-07-26 14:40:00,36.71,36.73,36.67,36.7,27400.0,36.71,36.73,36.67,36.7,27400.0
2011-07-26 14:50:00,36.7,36.74,36.67,36.67,23900.0,36.7,36.74,36.67,36.67,23900.0
2011-07-26 15:00:00,36.68,36.69,36.62,36.65,34800.0,36.68,36.69,36.62,36.65,34800.0
2011-07-26 15:10:00,36.64,36.68,36.6,36.62,42000.0,36.64,36.68,36.6,36.62,42000.0
2011-07-26 15:20:00,36.62,36.63,36.57,36.6,35700.0,36.62,36.63,36.57,36.6,35700.0
2011-07-26 15:30:00,36.6,36.62,36.52,36.54,70900.0,36.6,36.62,36.52,36.54,70900.0
2011-07-26 15:40:00,36.53,36.59,36.52,36.56,197800.0,36.53,36.59,36.52,36.56,197800.0
2011-07-26 15:50:00,36.56,36.6,36.51,36.57,210000.0,36.56,36.6,36.51,36.57,210000.0
2011-07-27 09:30:00,36.27,36.33,35.86,35.98,81000.0,36.27,36.33,35.86,35.98,81000.0
2011-07-27 09:40:00,35.99,35.99,35.78,35.8,52900.0,35.99,35.99,35.78,35.8,52900.0
2011-07-27 09:50:00,35.79,35.82,35.62,35.62,82800.0,35.79,35.82,35.62,35.62,82800.0
2011-07-27 10:00:00,35.62,35.62,35.31,35.34,100400.0,35.62,35.62,35.31,35.34,100400.0
2011-07-27 10:10:00,35.33,35.35,35.14,35.24,104500.0,35.33,35.35,35.14,35.24,104500.0
2011-07-27 10:20:00,35.24,35.29,35.01,35.01,221400.0,35.24,35.29,35.01,35.01,221400.0
2011-07-27 10:30:00,35.01,35.18,34.93,35.13,167200.0,35.01,35.18,34.93,35.13,167200.0
2011-07-27 10:40:00,35.13,35.23,35.08,35.15,75700.0,35.13,35.23,35.08,35.15,75700.0
2011-07-27 10:50:00,35.15,35.26,35.14,35.18,105300.0,35.15,35.26,35.14,35.18,105300.0
2011-07-27 11:00:00,35.18,35.23,35.15,35.17,52000.0,35.18,35.23,35.15,35.17,52000.0
2011-07-27 11:10:00,35.17,35.32,35.17,35.32,43000.0,35.17,35.32,35.17,35.32,43000.0
2011-07-27 11:20:00,35.31,35.32,35.19,35.29,46300.0,35.31,35.32,35.19,35.29,46300.0
2011-07-27 11:30:00,35.29,35.35,35.12,35.13,113600.0,35.29,35.35,35.12,35.13,113600.0
2011-07-27 11:40:00,35.13,35.16,35.1,35.13,81100.0,35.13,35.16,35.1,35.13,81100.0
2011-07-27 11:50:00,35.11,35.12,35.0,35.01,154000.0,35.11,35.12,35.0,35.01,154000.0
2011-07-27 12:00:00,35.01,35.07,34.95,34.95,33800.0,35.01,35.07,34.95,34.95,33800.0
2011-07-27 12:10:00,34.96,35.09,34.96,35.09,73300.0,34.96,35.09,34.96,35.09,73300.0
2011-07-27 12:20:00,35.08,35.1,35.01,35.08,67100.0,35.08,35.1,35.01,35.08,67100.0
2011-07-27 12:30:00,35.09,35.11,35.0,35.02,80000.0,35.09,35.11,35.0,35.02,80000.0
2011-07-27 12:40:00,35.03,35.09,35.02,35.04,37400.0,35.03,35.09,35.02,35.04,37400.0
2011-07-27 12:50:00,35.04,35.08,34.98,34.98,32000.0,35.04,35.08,34.98,34.98,32000.0
2011-07-27 13:00:00,34.99,35.12,34.99,35.08,98500.0,34.99,35.12,34.99,35.08,98500.0
2011-07-27 13:10:00,35.09,35.09,35.03,35.07,35200.0,35.09,35.09,35.03,35.07,35200.0
2011-07-27 13:20:00,35.08,35.08,35.0,35.05,38500.0,35.08,35.08,35.0,35.05,38500.0
2011-07-27 13:30:00,35.04,35.09,35.03,35.05,40700.0,35.04,35.09,35.03,35.05,40700.0
2011-07-27 13:40:00,35.05,35.1,35.04,35.06,36500.0,35.05,35.1,35.04,35.06,36500.0
2011-07-27 13:50:00,35.05,35.09,35.05,35.06,24600.0,35.05,35.09,35.05,35.06,24600.0
2011-07-27 14:00:00,35.07,35.09,35.04,35.07,63200.0,35.07,35.09,35.04,35.07,63200.0
2011-07-27 14:10:00,35.06,35.06,34.99,35.01,44200.0,35.06,35.06,34.99,35.01,44200.0
2011-07-27 14:20:00,35.0,35.03,34.94,34.95,78200.0,35.0,35.03,34.94,34.95,78200.0
2011-07-27 14:30:00,34.94,34.95,34.84,34.93,163100.0,34.94,34.95,34.84,34.93,163100.0
2011-07-27 14:40:00,34.92,34.98,34.86,34.97,58200.0,34.92,34.98,34.86,34.97,58200.0
2011-07-27 14:50:00,34.97,35.02,34.93,35.02,57800.0,34.97,35.02,34.93,35.02,57800.0
2011-07-27 15:00:00,35.02,35.05,34.94,34.96,36200.0,35.02,35.05,34.94,34.96,36200.0
2011-07-27 15:10:00,34.97,34.98,34.9,34.93,121200.0,34.97,34.98,34.9,34.93,121200.0
2011-07-27 15:20:00,34.93,34.99,34.88,34.96,141600.0,34.93,34.99,34.88,34.96,141600.0
2011-07-27 15:30:00,34.96,35.01,34.94,34.94,163500.0,34.96,35.01,34.94,34.94,163500.0
2011-07-27 15:40:00,34.94,34.97,34.88,34.91,216000.0,34.94,34.97,34.88,34.91,216000.0
2011-07-27 15:50:00,34.9,34.97,34.87,34.91,505000.0,34.9,34.97,34.87,34.91,505000.0
2011-07-28 09:30:00,34.91,34.91,34.74,34.75,51300.0,34.91,34.91,34.74,34.75,51300.0
2011-07-28 09:40:00,34.77,34.95,34.7,34.86,30500.0,34.77,34.95,34.7,34.86,30500.0
2011-07-28 09:50:00,34.82,34.98,34.82,34.98,56100.0,34.82,34.98,34.82,34.98,56100.0
2011-07-28 10:00:00,34.98,35.03,34.88,35.0,71400.0,34.98,35.03,34.88,35.0,71400.0
2011-07-28 10:10:00,35.0,35.11,34.98,35.07,55000.0,35.0,35.11,34.98,35.07,55000.0
2011-07-28 10:20:00,35.06,35.1,34.94,34.94,53600.0,35.06,35.1,34.94,34.94,53600.0
2011-07-28 10:30:00,34.94,34.99,34.86,34.95,56200.0,34.94,34.99,34.86,34.95,56200.0
2011-07-28 10:40:00,34.96,35.1,34.95,35.06,28000.0,34.96,35.1,34.95,35.06,28000.0
2011-07-28 10:50:00,35.05,35.05,34.88,34.91,79000.0,35.05,35.05,34.88,34.91,79000.0
2011-07-28 11:00:00,34.9,35.07,34.88,35.04,78500.0,34.9,35.07,34.88,35.04,78500.0
2011-07-28 11:10:00,35.05,35.05,34.96,35.0,71100.0,35.05,35.05,34.96,35.0,71100.0
2011-07-28 11:20:00,35.0,35.07,34.98,35.04,105800.0,35.0,35.07,34.98,35.04,105800.0
2011-07-28 11:30:00,35.04,35.04,34.96,34.99,27400.0,35.04,35.04,34.96,34.99,27400.0
2011-07-28 11:40:00,34.98,35.04,34.95,34.96,34900.0,34.98,35.04,34.95,34.96,34900.0
2011-07-28 11:50:00,34.96,35.0,34.92,34.99,48800.0,34.96,35.0,34.92,34.99,48800.0
2011-07-28 12:00:00,34.98,35.06,34.96,35.01,24300.0,34.98,35.06,34.96,35.01,24300.0
2011-07-28 12:10:00,35.01,35.03,34.92,34.92,33700.0,35.01,35.03,34.92,34.92,33700.0
2011-07-28 12:20:00,34.92,34.95,34.92,34.94,20300.0,34.92,34.95,34.92,34.94,20300.0
2011-07-28 12:30:00,34.94,35.0,34.9,34.91,27400.0,34.94,35.0,34.9,34.91,27400.0
2011-07-28 12:40:00,34.92,35.01,34.91,34.98,89300.0,34.92,35.01,34.91,34.98,89300.0
2011-07-28 12:50:00,34.98,35.04,34.96,34.99,81500.0,34.98,35.04,34.96,34.99,81500.0
2011-07-28 13:00:00,35.0,35.01,34.96,34.97,96400.0,35.0,35.01,34.96,34.97,96400.0
2011-07-28 13:10:00,34.98,35.02,34.95,34.97,60800.0,34.98,35.02,34.95,34.97,60800.0
2011-07-28 13:20:00,34.96,34.96,34.88,34.91,57000.0,34.96,34.96,34.88,34.91,57000.0
2011-07-28 13:30:00,34.91,34.93,34.87,34.93,109600.0,34.91,34.93,34.87,34.93,109600.0
2011-07-28 13:40:00,34.93,34.97,34.83,34.85,84400.0,34.93,34.97,34.83,34.85,84400.0
2011-07-28 13:50:00,34.85,34.88,34.82,34.84,44700.0,34.85,34.88,34.82,34.84,44700.0
2011-07-28 14:00:00,34.85,34.85,34.74,34.74,69500.0,34.85,34.85,34.74,34.74,69500.0
2011-07-28 14:10:00,34.74,34.75,34.67,34.67,144400.0,34.74,34.75,34.67,34.67,144400.0
2011-07-28 14:20:00,34.67,34.7,34.64,34.65,58300.0,34.67,34.7,34.64,34.65,58300.0
2011-07-28 14:30:00,34.65,34.65,34.56,34.57,57500.0,34.65,34.65,34.56,34.57,57500.0
2011-07-28 14:40:00,34.56,34.63,34.55,34.6,66300.0,34.56,34.63,34.55,34.6,66300.0
2011-07-28 14:50:00,34.61,34.67,34.59,34.62,72900.0,34.61,34.67,34.59,34.62,72900.0
2011-07-28 15:00:00,34.62,34.62,34.54,34.55,126900.0,34.62,34.62,34.54,34.55,126900.0
2011-07-28 15:10:00,34.56,34.6,34.52,34.58,52000.0,34.56,34.6,34.52,34.58,52000.0
2011-07-28 15:20:00,34.58,34.58,34.41,34.42,74800.0,34.58,34.58,34.41,34.42,74800.0
2011-07-28 15:30:00,34.43,34.5,34.38,34.45,135300.0,34.43,34.5,34.38,34.45,135300.0
2011-07-28 15:40:00,34.45,34.48,34.29,34.32,230100.0,34.45,34.48,34.29,34.32,230100.0
2011-07-28 15:50:00,34.32,34.36,34.3,34.34,286900.0,34.32,34.36,34.3,34.34,286900.0
2011-07-29 09:30:00,34.09,34.13,33.77,33.79,96500.0,34.09,34.13,33.77,33.79,96500.0
2011-07-29 09:40:00,33.8,33.96,33.67,33.91,49200.0,33.8,33.96,33.67,33.91,49200.0
2011-07-29 09:50:00,33.92,34.06,33.82,33.96,57000.0,33.92,34.06,33.82,33.96,57000.0
2011-07-29 10:00:00,33.96,34.06,33.81,34.02,66600.0,33.96,34.06,33.81,34.02,66600.0
2011-07-29 10:10:00,34.02,34.11,33.96,34.01,53500.0,34.02,34.11,33.96,34.01,53500.0
2011-07-29 10:20:00,34.02,34.17,34.02,34.14,82400.0,34.02,34.17,34.02,34.14,82400.0
2011-07-29 10:30:00,34.14,34.28,34.13,34.22,95500.0,34.14,34.28,34.13,34.22,95500.0
2011-07-29 10:40:00,34.22,34.36,34.1,34.36,195200.0,34.22,34.36,34.1,34.36,195200.0
2011-07-29 10:50:00,34.38,34.62,34.37,34.49,82900.0,34.38,34.62,34.37,34.49,82900.0
2011-07-29 11:00:00,34.5,34.77,34.49,34.73,91300.0,34.5,34.77,34.49,34.73,91300.0
2011-07-29 11:10:00,34.73,34.79,34.65,34.78,40000.0,34.73,34.79,34.65,34.78,40000.0
2011-07-29 11:20:00,34.78,34.79,34.63,34.64,27900.0,34.78,34.79,34.63,34.64,27900.0
2011-07-29 11:30:00,34.64,34.66,34.59,34.64,56600.0,34.64,34.66,34.59,34.64,56600.0
2011-07-29 11:40:00,34.62,34.69,34.55,34.58,83700.0,34.62,34.69,34.55,34.58,83700.0
2011-07-29 11:50:00,34.57,34.66,34.56,34.64,33000.0,34.57,34.66,34.56,34.64,33000.0
2011-07-29 12:00:00,34.63,34.66,34.51,34.57,53900.0,34.63,34.66,34.51,34.57,53900.0
2011-07-29 12:10:00,34.58,34.59,34.47,34.55,86200.0,34.58,34.59,34.47,34.55,86200.0
2011-07-29 12:20:00,34.54,34.55,34.47,34.51,20100.0,34.54,34.55,34.47,34.51,20100.0
2011-07-29 12:30:00,34.51,34.62,34.45,34.58,59800.0,34.51,34.62,34.45,34.58,59800.0
2011-07-29 12:40:00,34.57,34.63,34.53,34.53,20700.0,34.57,34.63,34.53,34.53,20700.0
2011-07-29 12:50:00,34.52,34.55,34.46,34.48,26400.0,34.52,34.55,34.46,34.48,26400.0
2011-07-29 13:00:00,34.48,34.52,34.43,34.51,64100.0,34.48,34.52,34.43,34.51,64100.0
2011-07-29 13:10:00,34.51,34.52,34.46,34.47,19500.0,34.51,34.52,34.46,34.47,19500.0
2011-07-29 13:20:00,34.48,34.56,34.48,34.51,20100.0,34.48,34.56,34.48,34.51,20100.0
2011-07-29 13:30:00,34.51,34.59,34.47,34.59,18900.0,34.51,34.59,34.47,34.59,18900.0
2011-07-29 13:40:00,34.59,34.73,34.59,34.71,32600.0,34.59,34.73,34.59,34.71,32600.0
2011-07-29 13:50:00,34.7,34.72,34.61,34.68,24400.0,34.7,34.72,34.61,34.68,24400.0
2011-07-29 14:00:00,34.68,34.74,34.63,34.7,45500.0,34.68,34.74,34.63,34.7,45500.0
2011-07-29 14:10:00,34.7,34.7,34.6,34.61,24200.0,34.7,34.7,34.6,34.61,24200.0
2011-07-29 14:20:00,34.61,34.64,34.55,34.58,34300.0,34.61,34.64,34.55,34.58,34300.0
2011-07-29 14:30:00,34.58,34.59,34.5,34.59,52400.0,34.58,34.59,34.5,34.59,52400.0
2011-07-29 14:40:00,34.59,34.65,34.53,34.54,66500.0,34.59,34.65,34.53,34.54,66500.0
2011-07-29 14:50:00,34.54,34.61,34.51,34.51,30800.0,34.54,34.61,34.51,34.51,30800.0
2011-07-29 15:00:00,34.5,34.58,34.48,34.58,31700.0,34.5,34.58,34.48,34.58,31700.0
2011-07-29 15:10:00,34.57,34.59,34.52,34.56,79700.0,34.57,34.59,34.52,34.56,79700.0
2011-07-29 15:20:00,34.57,34.57,34.41,34.43,40800.0,34.57,34.57,34.41,34.43,40800.0
2011-07-29 15:30:00,34.42,34.49,34.4,34.49,78100.0,34.42,34.49,34.4,34.49,78100.0
2011-07-29 15:40:00,34.48,34.51,34.36,34.41,179200.0,34.48,34.51,34.36,34.41,179200.0
2011-07-29 15:50:00,34.41,34.5,34.37,34.41,387900.0,34.41,34.5,34.37,34.41,387900.0
2011-08-01 09:30:00,34.66,34.8,34.45,34.49,86500.0,34.66,34.8,34.45,34.49,86500.0
2011-08-01 09:40:00,34.48,34.52,34.33,34.46,87000.0,34.48,34.52,34.33,34.46,87000.0
2011-08-01 09:50:00,34.47,34.57,34.41,34.52,121700.0,34.47,34.57,34.41,34.52,121700.0
2011-08-01 10:00:00,34.5,34.5,33.96,34.12,313400.0,34.5,34.5,33.96,34.12,313400.0
2011-08-01 10:10:00,34.11,34.18,33.97,34.16,82000.0,34.11,34.18,33.97,34.16,82000.0
2011-08-01 10:20:00,34.14,34.21,33.99,34.01,57500.0,34.14,34.21,33.99,34.01,57500.0
2011-08-01 10:30:00,34.0,34.1,33.93,34.06,67000.0,34.0,34.1,33.93,34.06,67000.0
2011-08-01 10:40:00,34.09,34.14,34.0,34.08,32000.0,34.09,34.14,34.0,34.08,32000.0
2011-08-01 10:50:00,34.09,34.12,33.91,33.98,49700.0,34.09,34.12,33.91,33.98,49700.0
2011-08-01 11:00:00,33.97,34.0,33.71,33.86,73400.0,33.97,34.0,33.71,33.86,73400.0
2011-08-01 11:10:00,33.85,33.9,33.77,33.77,43000.0,33.85,33.9,33.77,33.77,43000.0
2011-08-01 11:20:00,33.79,33.92,33.79,33.91,27300.0,33.79,33.92,33.79,33.91,27300.0
2011-08-01 11:30:00,33.9,33.93,33.58,33.75,104700.0,33.9,33.93,33.58,33.75,104700.0
2011-08-01 11:40:00,33.74,33.85,33.73,33.79,156500.0,33.74,33.85,33.73,33.79,156500.0
2011-08-01 11:50:00,33.8,33.82,33.77,33.8,116900.0,33.8,33.82,33.77,33.8,116900.0
2011-08-01 12:00:00,33.8,33.83,33.75,33.82,129800.0,33.8,33.83,33.75,33.82,129800.0
2011-08-01 12:10:00,33.82,33.84,33.77,33.81,110800.0,33.82,33.84,33.77,33.81,110800.0
2011-08-01 12:20:00,33.81,33.94,33.78,33.94,59500.0,33.81,33.94,33.78,33.94,59500.0
2011-08-01 12:30:00,33.93,34.0,33.9,33.91,150400.0,33.93,34.0,33.9,33.91,150400.0
2011-08-01 12:40:00,33.91,33.91,33.72,33.77,29600.0,33.91,33.91,33.72,33.77,29600.0
2011-08-01 12:50:00,33.77,33.88,33.77,33.87,29700.0,33.77,33.88,33.77,33.87,29700.0
2011-08-01 13:00:00,33.86,33.94,33.84,33.87,109500.0,33.86,33.94,33.84,33.87,109500.0
2011-08-01 13:10:00,33.86,33.91,33.86,33.9,23300.0,33.86,33.91,33.86,33.9,23300.0
2011-08-01 13:20:00,33.91,33.96,33.89,33.91,21500.0,33.91,33.96,33.89,33.91,21500.0
2011-08-01 13:30:00,33.9,33.97,33.9,33.95,29100.0,33.9,33.97,33.9,33.95,29100.0
2011-08-01 13:40:00,33.96,33.97,33.9,33.91,17900.0,33.96,33.97,33.9,33.91,17900.0
2011-08-01 13:50:00,33.91,33.97,33.91,33.97,33200.0,33.91,33.97,33.91,33.97,33200.0
2011-08-01 14:00:00,33.96,33.97,33.82,33.82,29200.0,33.96,33.97,33.82,33.82,29200.0
2011-08-01 14:10:00,33.81,33.84,33.75,33.83,58100.0,33.81,33.84,33.75,33.83,58100.0
2011-08-01 14:20:00,33.82,33.83,33.74,33.76,39300.0,33.82,33.83,33.74,33.76,39300.0
2011-08-01 14:30:00,33.76,33.84,33.75,33.83,37700.0,33.76,33.84,33.75,33.83,37700.0
2011-08-01 14:40:00,33.84,33.92,33.82,33.88,28500.0,33.84,33.92,33.82,33.88,28500.0
2011-08-01 14:50:00,33.88,34.01,33.88,33.99,71200.0,33.88,34.01,33.88,33.99,71200.0
2011-08-01 15:00:00,34.0,34.05,33.99,34.02,79700.0,34.0,34.05,33.99,34.02,79700.0
2011-08-01 15:10:00,34.02,34.03,33.97,34.0,88100.0,34.02,34.03,33.97,34.0,88100.0
2011-08-01 15:20:00,34.0,34.15,34.0,34.14,202400.0,34.0,34.15,34.0,34.14,202400.0
2011-08-01 15:30:00,34.14,34.21,34.07,34.21,168500.0,34.14,34.21,34.07,34.21,168500.0
2011-08-01 15:40:00,34.21,34.45,34.17,34.45,585900.0,34.21,34.45,34.17,34.45,585900.0
2011-08-01 15:50:00,34.44,34.51,34.39,34.41,932500.0,34.44,34.51,34.39,34.41,932500.0
2011-08-02 09:30:00,34.08,34.34,34.05,34.3,92500.0,34.08,34.34,34.05,34.3,92500.0
2011-08-02 09:40:00,34.3,34.42,34.25,34.25,65500.0,34.3,34.42,34.25,34.25,65500.0
2011-08-02 09:50:00,34.27,34.35,34.17,34.3,47700.0,34.27,34.35,34.17,34.3,47700.0
2011-08-02 10:00:00,34.31,34.48,34.31,34.41,54600.0,34.31,34.48,34.31,34.41,54600.0
2011-08-02 10:10:00,34.44,34.46,34.3,34.31,39400.0,34.44,34.46,34.3,34.31,39400.0
2011-08-02 10:20:00,34.31,34.41,34.27,34.35,71600.0,34.31,34.41,34.27,34.35,71600.0
2011-08-02 10:30:00,34.35,34.44,34.33,34.4,123500.0,34.35,34.44,34.33,34.4,123500.0
2011-08-02 10:40:00,34.38,34.41,34.28,34.3,47300.0,34.38,34.41,34.28,34.3,47300.0
2011-08-02 10:50:00,34.3,34.32,34.17,34.19,63200.0,34.3,34.32,34.17,34.19,63200.0
2011-08-02 11:00:00,34.18,34.2,34.09,34.15,61300.0,34.18,34.2,34.09,34.15,61300.0
2011-08-02 11:10:00,34.15,34.29,34.12,34.2,142900.0,34.15,34.29,34.12,34.2,142900.0
2011-08-02 11:20:00,34.19,34.22,34.1,34.14,56500.0,34.19,34.22,34.1,34.14,56500.0
2011-08-02 11:30:00,34.13,34.19,34.1,34.14,35100.0,34.13,34.19,34.1,34.14,35100.0
2011-08-02 11:40:00,34.13,34.13,34.04,34.08,37900.0,34.13,34.13,34.04,34.08,37900.0
2011-08-02 11:50:00,34.1,34.18,34.06,34.15,68500.0,34.1,34.18,34.06,34.15,68500.0
2011-08-02 12:00:00,34.15,34.16,34.08,34.09,36900.0,34.15,34.16,34.08,34.09,36900.0
2011-08-02 12:10:00,34.09,34.15,34.05,34.15,34800.0,34.09,34.15,34.05,34.15,34800.0
2011-08-02 12:20:00,34.15,34.23,34.14,34.23,40000.0,34.15,34.23,34.14,34.23,40000.0
2011-08-02 12:30:00,34.23,34.25,34.07,34.12,161500.0,34.23,34.25,34.07,34.12,161500.0
2011-08-02 12:40:00,34.13,34.19,33.93,33.97,92300.0,34.13,34.19,33.93,33.97,92300.0
2011-08-02 12:50:00,33.97,33.99,33.86,33.94,60500.0,33.97,33.99,33.86,33.94,60500.0
2011-08-02 13:00:00,33.92,33.98,33.84,33.95,46500.0,33.92,33.98,33.84,33.95,46500.0
2011-08-02 13:10:00,33.94,33.95,33.86,33.93,91700.0,33.94,33.95,33.86,33.93,91700.0
2011-08-02 13:20:00,33.93,33.95,33.83,33.86,19700.0,33.93,33.95,33.83,33.86,19700.0
2011-08-02 13:30:00,33.85,33.85,33.71,33.77,42500.0,33.85,33.85,33.71,33.77,42500.0
2011-08-02 13:40:00,33.78,33.88,33.71,33.88,175600.0,33.78,33.88,33.71,33.88,175600.0
2011-08-02 13:50:00,33.87,33.89,33.67,33.72,98700.0,33.87,33.89,33.67,33.72,98700.0
2011-08-02 14:00:00,33.7,33.76,33.67,33.7,61000.0,33.7,33.76,33.67,33.7,61000.0
2011-08-02 14:10:00,33.7,33.79,33.68,33.79,39300.0,33.7,33.79,33.68,33.79,39300.0
2011-08-02 14:20:00,33.79,33.8,33.65,33.68,32200.0,33.79,33.8,33.65,33.68,32200.0
2011-08-02 14:30:00,33.69,33.7,33.58,33.58,52700.0,33.69,33.7,33.58,33.58,52700.0
2011-08-02 14:40:00,33.58,33.63,33.53,33.63,29900.0,33.58,33.63,33.53,33.63,29900.0
2011-08-02 14:50:00,33.64,33.78,33.62,33.73,37300.0,33.64,33.78,33.62,33.73,37300.0
2011-08-02 15:00:00,33.73,33.83,33.73,33.8,139400.0,33.73,33.83,33.73,33.8,139400.0
2011-08-02 15:10:00,33.79,33.84,33.73,33.77,216200.0,33.79,33.84,33.73,33.77,216200.0
2011-08-02 15:20:00,33.78,33.78,33.7,33.76,373700.0,33.78,33.78,33.7,33.76,373700.0
2011-08-02 15:30:00,33.77,33.78,33.7,33.72,281400.0,33.77,33.78,33.7,33.72,281400.0
2011-08-02 15:40:00,33.72,33.73,33.55,33.57,263600.0,33.72,33.73,33.55,33.57,263600.0
2011-08-02 15:50:00,33.56,33.56,33.44,33.46,354100.0,33.56,33.56,33.44,33.46,354100.0
2011-08-03 09:30:00,33.38,33.75,33.38,33.49,134800.0,33.38,33.75,33.38,33.49,134800.0
2011-08-03 09:40:00,33.48,33.62,33.46,33.62,158600.0,33.48,33.62,33.46,33.62,158600.0
2011-08-03 09:50:00,33.62,33.78,33.6,33.71,86400.0,33.62,33.78,33.6,33.71,86400.0
2011-08-03 10:00:00,33.72,33.84,33.59,33.72,111600.0,33.72,33.84,33.59,33.72,111600.0
2011-08-03 10:10:00,33.71,33.78,33.54,33.55,174400.0,33.71,33.78,33.54,33.55,174400.0
2011-08-03 10:20:00,33.54,33.55,33.26,33.36,168800.0,33.54,33.55,33.26,33.36,168800.0
2011-08-03 10:30:00,33.36,33.36,32.86,33.02,141900.0,33.36,33.36,32.86,33.02,141900.0
2011-08-03 10:40:00,33.01,33.26,32.97,33.21,211400.0,33.01,33.26,32.97,33.21,211400.0
2011-08-03 10:50:00,33.21,33.6,33.17,33.56,170700.0,33.21,33.6,33.17,33.56,170700.0
2011-08-03 11:00:00,33.56,33.8,33.56,33.75,280600.0,33.56,33.8,33.56,33.75,280600.0
2011-08-03 11:10:00,33.74,33.97,33.65,33.93,206200.0,33.74,33.97,33.65,33.93,206200.0
2011-08-03 11:20:00,33.94,33.95,33.75,33.86,159600.0,33.94,33.95,33.75,33.86,159600.0
2011-08-03 11:30:00,33.87,33.9,33.81,33.84,179100.0,33.87,33.9,33.81,33.84,179100.0
2011-08-03 11:40:00,33.83,33.84,33.65,33.71,52000.0,33.83,33.84,33.65,33.71,52000.0
2011-08-03 11:50:00,33.72,33.84,33.7,33.74,25600.0,33.72,33.84,33.7,33.74,25600.0
2011-08-03 12:00:00,33.75,33.76,33.57,33.65,92000.0,33.75,33.76,33.57,33.65,92000.0
2011-08-03 12:10:00,33.63,33.69,33.51,33.52,135400.0,33.63,33.69,33.51,33.52,135400.0
2011-08-03 12:20:00,33.52,33.64,33.49,33.61,51000.0,33.52,33.64,33.49,33.61,51000.0
2011-08-03 12:30:00,33.6,33.61,33.55,33.58,113300.0,33.6,33.61,33.55,33.58,113300.0
2011-08-03 12:40:00,33.6,33.6,33.52,33.54,36800.0,33.6,33.6,33.52,33.54,36800.0
2011-08-03 12:50:00,33.55,33.66,33.53,33.55,67000.0,33.55,33.66,33.53,33.55,67000.0
2011-08-03 13:00:00,33.54,33.55,33.47,33.53,74400.0,33.54,33.55,33.47,33.53,74400.0
2011-08-03 13:10:00,33.53,33.61,33.5,33.5,215200.0,33.53,33.61,33.5,33.5,215200.0
2011-08-03 13:20:00,33.5,33.55,33.46,33.55,155700.0,33.5,33.55,33.46,33.55,155700.0
2011-08-03 13:30:00,33.55,33.81,33.55,33.8,89900.0,33.55,33.81,33.55,33.8,89900.0
2011-08-03 13:40:00,33.81,33.95,33.78,33.95,262800.0,33.81,33.95,33.78,33.95,262800.0
2011-08-03 13:50:00,33.95,34.01,33.84,33.87,134300.0,33.95,34.01,33.84,33.87,134300.0
2011-08-03 14:00:00,33.88,33.96,33.84,33.85,57800.0,33.88,33.96,33.84,33.85,57800.0
2011-08-03 14:10:00,33.86,33.96,33.83,33.84,80900.0,33.86,33.96,33.83,33.84,80900.0
2011-08-03 14:20:00,33.83,33.91,33.73,33.76,51300.0,33.83,33.91,33.73,33.76,51300.0
2011-08-03 14:30:00,33.78,33.84,33.73,33.79,43200.0,33.78,33.84,33.73,33.79,43200.0
2011-08-03 14:40:00,33.8,33.86,33.75,33.86,48200.0,33.8,33.86,33.75,33.86,48200.0
2011-08-03 14:50:00,33.86,33.96,33.8,33.92,45100.0,33.86,33.96,33.8,33.92,45100.0
2011-08-03 15:00:00,33.91,33.96,33.83,33.83,78300.0,33.91,33.96,33.83,33.83,78300.0
2011-08-03 15:10:00,33.83,33.88,33.78,33.8,215100.0,33.83,33.88,33.78,33.8,215100.0
2011-08-03 15:20:00,33.8,33.97,33.79,33.89,180000.0,33.8,33.97,33.79,33.89,180000.0
2011-08-03 15:30:00,33.89,33.9,33.78,33.84,60100.0,33.89,33.9,33.78,33.84,60100.0
2011-08-03 15:40:00,33.85,33.93,33.79,33.83,175400.0,33.85,33.93,33.79,33.83,175400.0
2011-08-03 15:50:00,33.85,33.99,33.84,33.95,191800.0,33.85,33.99,33.84,33.95,191800.0
2011-08-04 09:30:00,33.36,33.62,33.14,33.14,91900.0,33.36,33.62,33.14,33.14,91900.0
2011-08-04 09:40:00,33.15,33.28,33.05,33.12,82000.0,33.15,33.28,33.05,33.12,82000.0
2011-08-04 09:50:00,33.07,33.25,32.96,33.17,31800.0,33.07,33.25,32.96,33.17,31800.0
2011-08-04 10:00:00,33.17,33.31,33.11,33.23,79100.0,33.17,33.31,33.11,33.23,79100.0
2011-08-04 10:10:00,33.22,33.32,32.95,32.96,193500.0,33.22,33.32,32.95,32.96,193500.0
2011-08-04 10:20:00,32.96,33.01,32.93,32.98,144200.0,32.96,33.01,32.93,32.98,144200.0
2011-08-04 10:30:00,32.98,33.11,32.95,33.0,115200.0,32.98,33.11,32.95,33.0,115200.0
2011-08-04 10:40:00,33.01,33.02,32.84,33.02,106900.0,33.01,33.02,32.84,33.02,106900.0
2011-08-04 10:50:00,33.03,33.03,32.75,32.78,127800.0,33.03,33.03,32.75,32.78,127800.0
2011-08-04 11:00:00,32.77,32.82,32.66,32.74,153300.0,32.77,32.82,32.66,32.74,153300.0
2011-08-04 11:10:00,32.75,32.85,32.67,32.83,78400.0,32.75,32.85,32.67,32.83,78400.0
2011-08-04 11:20:00,32.84,32.87,32.6,32.65,106100.0,32.84,32.87,32.6,32.65,106100.0
2011-08-04 11:30:00,32.65,32.79,32.58,32.79,98600.0,32.65,32.79,32.58,32.79,98600.0
2011-08-04 11:40:00,32.79,32.79,32.31,32.45,135400.0,32.79,32.79,32.31,32.45,135400.0
2011-08-04 11:50:00,32.45,32.6,32.36,32.57,87100.0,32.45,32.6,32.36,32.57,87100.0
2011-08-04 12:00:00,32.59,32.69,32.51,32.63,58200.0,32.59,32.69,32.51,32.63,58200.0
2011-08-04 12:10:00,32.62,32.77,32.6,32.69,58300.0,32.62,32.77,32.6,32.69,58300.0
2011-08-04 12:20:00,32.68,32.8,32.64,32.77,73000.0,32.68,32.8,32.64,32.77,73000.0
2011-08-04 12:30:00,32.8,32.81,32.71,32.8,59300.0,32.8,32.81,32.71,32.8,59300.0
2011-08-04 12:40:00,32.8,32.89,32.75,32.87,51700.0,32.8,32.89,32.75,32.87,51700.0
2011-08-04 12:50:00,32.86,32.88,32.72,32.73,61100.0,32.86,32.88,32.72,32.73,61100.0
2011-08-04 13:00:00,32.73,32.81,32.67,32.75,71500.0,32.73,32.81,32.67,32.75,71500.0
2011-08-04 13:10:00,32.74,32.74,32.61,32.72,74300.0,32.74,32.74,32.61,32.72,74300.0
2011-08-04 13:20:00,32.72,32.81,32.72,32.77,42700.0,32.72,32.81,32.72,32.77,42700.0
2011-08-04 13:30:00,32.78,32.78,32.63,32.65,53900.0,32.78,32.78,32.63,32.65,53900.0
2011-08-04 13:40:00,32.66,32.67,32.5,32.56,46000.0,32.66,32.67,32.5,32.56,46000.0
2011-08-04 13:50:00,32.56,32.62,32.47,32.53,78800.0,32.56,32.62,32.47,32.53,78800.0
2011-08-04 14:00:00,32.54,32.56,32.4,32.47,95300.0,32.54,32.56,32.4,32.47,95300.0
2011-08-04 14:10:00,32.47,32.48,32.29,32.33,81100.0,32.47,32.48,32.29,32.33,81100.0
2011-08-04 14:20:00,32.34,32.34,32.16,32.2,150900.0,32.34,32.34,32.16,32.2,150900.0
2011-08-04 14:30:00,32.2,32.37,32.15,32.36,104300.0,32.2,32.37,32.15,32.36,104300.0
2011-08-04 14:40:00,32.36,32.46,32.33,32.41,68600.0,32.36,32.46,32.33,32.41,68600.0
2011-08-04 14:50:00,32.41,32.43,32.32,32.36,64700.0,32.41,32.43,32.32,32.36,64700.0
2011-08-04 15:00:00,32.35,32.5,32.29,32.44,97600.0,32.35,32.5,32.29,32.44,97600.0
2011-08-04 15:10:00,32.45,32.48,32.19,32.22,90100.0,32.45,32.48,32.19,32.22,90100.0
2011-08-04 15:20:00,32.21,32.23,32.0,32.0,122100.0,32.21,32.23,32.0,32.0,122100.0
2011-08-04 15:30:00,32.01,32.04,31.93,31.96,226400.0,32.01,32.04,31.93,31.96,226400.0
2011-08-04 15:40:00,31.95,31.98,31.72,31.81,332200.0,31.95,31.98,31.72,31.81,332200.0
2011-08-04 15:50:00,31.8,31.81,31.54,31.57,440700.0,31.8,31.81,31.54,31.57,440700.0
2011-08-05 09:30:00,31.91,32.06,31.36,31.5,125300.0,31.91,32.06,31.36,31.5,125300.0
2011-08-05 09:40:00,31.5,31.52,31.23,31.25,93000.0,31.5,31.52,31.23,31.25,93000.0
2011-08-05 09:50:00,31.25,31.27,30.66,30.72,173100.0,31.25,31.27,30.66,30.72,173100.0
2011-08-05 10:00:00,30.71,31.1,30.6,31.1,313800.0,30.71,31.1,30.6,31.1,313800.0
2011-08-05 10:10:00,31.11,31.46,30.92,31.37,204100.0,31.11,31.46,30.92,31.37,204100.0
2011-08-05 10:20:00,31.37,31.63,31.32,31.45,141100.0,31.37,31.63,31.32,31.45,141100.0
2011-08-05 10:30:00,31.44,31.46,31.04,31.23,105300.0,31.44,31.46,31.04,31.23,105300.0
2011-08-05 10:40:00,31.22,31.25,30.86,31.0,138400.0,31.22,31.25,30.86,31.0,138400.0
2011-08-05 10:50:00,31.01,31.21,30.95,31.21,106300.0,31.01,31.21,30.95,31.21,106300.0
2011-08-05 11:00:00,31.21,31.21,30.82,30.88,96500.0,31.21,31.21,30.82,30.88,96500.0
2011-08-05 11:10:00,30.89,30.92,30.53,30.63,242100.0,30.89,30.92,30.53,30.63,242100.0
2011-08-05 11:20:00,30.63,30.94,30.47,30.84,204300.0,30.63,30.94,30.47,30.84,204300.0
2011-08-05 11:30:00,30.83,31.02,30.72,30.73,204300.0,30.83,31.02,30.72,30.73,204300.0
2011-08-05 11:40:00,30.71,30.79,30.29,30.33,164600.0,30.71,30.79,30.29,30.33,164600.0
2011-08-05 11:50:00,30.33,30.4,29.86,30.06,214800.0,30.33,30.4,29.86,30.06,214800.0
2011-08-05 12:00:00,30.08,30.38,30.04,30.38,155600.0,30.08,30.38,30.04,30.38,155600.0
2011-08-05 12:10:00,30.38,30.94,30.36,30.69,293700.0,30.38,30.94,30.36,30.69,293700.0
2011-08-05 12:20:00,30.7,30.92,30.62,30.68,172800.0,30.7,30.92,30.62,30.68,172800.0
2011-08-05 12:30:00,30.68,31.17,30.66,31.12,152700.0,30.68,31.17,30.66,31.12,152700.0
2011-08-05 12:40:00,31.12,31.57,30.94,31.44,205200.0,31.12,31.57,30.94,31.44,205200.0
2011-08-05 12:50:00,31.43,31.66,31.29,31.43,181400.0,31.43,31.66,31.29,31.43,181400.0
2011-08-05 13:00:00,31.43,31.7,31.08,31.21,242400.0,31.43,31.7,31.08,31.21,242400.0
2011-08-05 13:10:00,31.22,31.5,31.17,31.49,129300.0,31.22,31.5,31.17,31.49,129300.0
2011-08-05 13:20:00,31.49,31.62,31.45,31.49,105700.0,31.49,31.62,31.45,31.49,105700.0
2011-08-05 13:30:00,31.49,31.58,31.32,31.36,101900.0,31.49,31.58,31.32,31.36,101900.0
2011-08-05 13:40:00,31.36,31.5,31.24,31.48,113500.0,31.36,31.5,31.24,31.48,113500.0
2011-08-05 13:50:00,31.48,31.74,31.45,31.55,128000.0,31.48,31.74,31.45,31.55,128000.0
2011-08-05 14:00:00,31.54,31.57,31.26,31.28,87500.0,31.54,31.57,31.26,31.28,87500.0
2011-08-05 14:10:00,31.27,31.3,31.15,31.18,87600.0,31.27,31.3,31.15,31.18,87600.0
2011-08-05 14:20:00,31.19,31.32,31.12,31.12,68500.0,31.19,31.32,31.12,31.12,68500.0
2011-08-05 14:30:00,31.13,31.27,31.05,31.27,47200.0,31.13,31.27,31.05,31.27,47200.0
2011-08-05 14:40:00,31.26,31.27,31.07,31.07,70900.0,31.26,31.27,31.07,31.07,70900.0
2011-08-05 14:50:00,31.06,31.09,30.92,31.08,174600.0,31.06,31.09,30.92,31.08,174600.0
2011-08-05 15:00:00,31.08,31.15,30.62,30.73,138500.0,31.08,31.15,30.62,30.73,138500.0
2011-08-05 15:10:00,30.73,30.96,30.66,30.8,171700.0,30.73,30.96,30.66,30.8,171700.0
2011-08-05 15:20:00,30.79,30.96,30.65,30.65,90500.0,30.79,30.96,30.65,30.65,90500.0
2011-08-05 15:30:00,30.66,31.05,30.64,31.01,159400.0,30.66,31.05,30.64,31.01,159400.0
2011-08-05 15:40:00,31.02,31.11,30.88,30.92,187800.0,31.02,31.11,30.88,30.92,187800.0
2011-08-05 15:50:00,30.93,31.06,30.91,30.92,202900.0,30.93,31.06,30.91,30.92,202900.0
2011-08-08 09:30:00,29.93,30.14,29.81,30.0,199500.0,29.93,30.14,29.81,30.0,199500.0
2011-08-08 09:40:00,30.01,30.24,29.87,29.88,174200.0,30.01,30.24,29.87,29.88,174200.0
2011-08-08 09:50:00,29.89,30.01,29.74,29.93,215100.0,29.89,30.01,29.74,29.93,215100.0
2011-08-08 10:00:00,29.91,29.99,29.65,29.7,157300.0,29.91,29.99,29.65,29.7,157300.0
2011-08-08 10:10:00,29.7,29.7,29.32,29.46,330300.0,29.7,29.7,29.32,29.46,330300.0
2011-08-08 10:20:00,29.46,29.47,29.0,29.05,275100.0,29.46,29.47,29.0,29.05,275100.0
2011-08-08 10:30:00,29.05,29.15,28.8,28.99,282700.0,29.05,29.15,28.8,28.99,282700.0
2011-08-08 10:40:00,28.99,29.23,28.95,29.23,291500.0,28.99,29.23,28.95,29.23,291500.0
2011-08-08 10:50:00,29.25,29.25,28.82,28.85,240200.0,29.25,29.25,28.82,28.85,240200.0
2011-08-08 11:00:00,28.84,29.11,28.75,29.06,257100.0,28.84,29.11,28.75,29.06,257100.0
2011-08-08 11:10:00,29.07,29.32,29.05,29.26,164200.0,29.07,29.32,29.05,29.26,164200.0
2011-08-08 11:20:00,29.25,29.26,28.98,29.08,109500.0,29.25,29.26,28.98,29.08,109500.0
2011-08-08 11:30:00,29.08,29.09,28.81,28.9,142800.0,29.08,29.09,28.81,28.9,142800.0
2011-08-08 11:40:00,28.9,29.12,28.89,29.12,130200.0,28.9,29.12,28.89,29.12,130200.0
2011-08-08 11:50:00,29.11,29.21,29.04,29.05,115400.0,29.11,29.21,29.04,29.05,115400.0
2011-08-08 12:00:00,29.06,29.06,28.76,28.85,80700.0,29.06,29.06,28.76,28.85,80700.0
2011-08-08 12:10:00,28.85,28.9,28.7,28.72,80600.0,28.85,28.9,28.7,28.72,80600.0
2011-08-08 12:20:00,28.73,28.87,28.7,28.74,80800.0,28.73,28.87,28.7,28.74,80800.0
2011-08-08 12:30:00,28.75,28.82,28.62,28.66,133600.0,28.75,28.82,28.62,28.66,133600.0
2011-08-08 12:40:00,28.65,28.76,28.61,28.71,158100.0,28.65,28.76,28.61,28.71,158100.0
2011-08-08 12:50:00,28.7,28.74,28.58,28.59,111300.0,28.7,28.74,28.58,28.59,111300.0
2011-08-08 13:00:00,28.59,28.73,28.55,28.57,99200.0,28.59,28.73,28.55,28.57,99200.0
2011-08-08 13:10:00,28.58,28.66,28.43,28.64,198000.0,28.58,28.66,28.43,28.64,198000.0
2011-08-08 13:20:00,28.64,28.75,28.6,28.69,111400.0,28.64,28.75,28.6,28.69,111400.0
2011-08-08 13:30:00,28.69,28.8,28.62,28.68,488900.0,28.69,28.8,28.62,28.68,488900.0
2011-08-08 13:40:00,28.68,28.77,28.5,28.6,302500.0,28.68,28.77,28.5,28.6,302500.0
2011-08-08 13:50:00,28.6,28.89,28.55,28.56,680200.0,28.6,28.89,28.55,28.56,680200.0
2011-08-08 14:00:00,28.56,28.89,28.56,28.74,252800.0,28.56,28.89,28.56,28.74,252800.0
2011-08-08 14:10:00,28.74,28.83,28.54,28.6,241600.0,28.74,28.83,28.54,28.6,241600.0
2011-08-08 14:20:00,28.59,28.62,28.12,28.38,296000.0,28.59,28.62,28.12,28.38,296000.0
2011-08-08 14:30:00,28.38,28.69,28.28,28.63,464500.0,28.38,28.69,28.28,28.63,464500.0
2011-08-08 14:40:00,28.64,28.79,28.55,28.6,399700.0,28.64,28.79,28.55,28.6,399700.0
2011-08-08 14:50:00,28.63,28.67,28.48,28.55,122800.0,28.63,28.67,28.48,28.55,122800.0
2011-08-08 15:00:00,28.56,28.79,28.49,28.78,124400.0,28.56,28.79,28.49,28.78,124400.0
2011-08-08 15:10:00,28.79,29.41,28.73,29.19,384400.0,28.79,29.41,28.73,29.19,384400.0
2011-08-08 15:20:00,29.17,29.18,28.83,28.83,182000.0,29.17,29.18,28.83,28.83,182000.0
2011-08-08 15:30:00,28.83,28.9,28.55,28.76,420000.0,28.83,28.9,28.55,28.76,420000.0
2011-08-08 15:40:00,28.75,28.83,28.29,28.3,391600.0,28.75,28.83,28.29,28.3,391600.0
2011-08-08 15:50:00,28.3,28.3,28.05,28.06,718700.0,28.3,28.3,28.05,28.06,718700.0
2011-08-09 09:30:00,28.48,29.09,28.48,28.65,308400.0,28.48,29.09,28.48,28.65,308400.0
2011-08-09 09:40:00,28.63,28.65,28.09,28.32,134800.0,28.63,28.65,28.09,28.32,134800.0
2011-08-09 09:50:00,28.34,28.97,28.34,28.95,154700.0,28.34,28.97,28.34,28.95,154700.0
2011-08-09 10:00:00,28.97,29.19,28.92,29.07,306100.0,28.97,29.19,28.92,29.07,306100.0
2011-08-09 10:10:00,29.07,29.34,29.0,29.17,213600.0,29.07,29.34,29.0,29.17,213600.0
2011-08-09 10:20:00,29.17,29.32,29.06,29.26,159100.0,29.17,29.32,29.06,29.26,159100.0
2011-08-09 10:30:00,29.27,29.4,29.13,29.2,203100.0,29.27,29.4,29.13,29.2,203100.0
2011-08-09 10:40:00,29.2,29.47,29.15,29.31,132600.0,29.2,29.47,29.15,29.31,132600.0
2011-08-09 10:50:00,29.31,29.37,29.19,29.24,95500.0,29.31,29.37,29.19,29.24,95500.0
2011-08-09 11:00:00,29.24,29.24,28.93,28.96,123900.0,29.24,29.24,28.93,28.96,123900.0
2011-08-09 11:10:00,28.95,29.13,28.86,29.08,118600.0,28.95,29.13,28.86,29.08,118600.0
2011-08-09 11:20:00,29.08,29.36,29.05,29.36,64800.0,29.08,29.36,29.05,29.36,64800.0
2011-08-09 11:30:00,29.36,29.4,29.23,29.26,107300.0,29.36,29.4,29.23,29.26,107300.0
2011-08-09 11:40:00,29.26,29.48,29.24,29.24,125800.0,29.26,29.48,29.24,29.24,125800.0
2011-08-09 11:50:00,29.24,29.45,29.24,29.4,46600.0,29.24,29.45,29.24,29.4,46600.0
2011-08-09 12:00:00,29.41,29.47,29.28,29.39,47100.0,29.41,29.47,29.28,29.39,47100.0
2011-08-09 12:10:00,29.39,29.41,29.23,29.3,349600.0,29.39,29.41,29.23,29.3,349600.0
2011-08-09 12:20:00,29.28,29.4,29.25,29.31,45000.0,29.28,29.4,29.25,29.31,45000.0
2011-08-09 12:30:00,29.31,29.32,29.25,29.25,75900.0,29.31,29.32,29.25,29.25,75900.0
2011-08-09 12:40:00,29.25,29.26,29.08,29.09,44000.0,29.25,29.26,29.08,29.09,44000.0
2011-08-09 12:50:00,29.08,29.1,29.0,29.0,105900.0,29.08,29.1,29.0,29.0,105900.0
2011-08-09 13:00:00,29.0,29.11,28.96,29.07,127200.0,29.0,29.11,28.96,29.07,127200.0
2011-08-09 13:10:00,29.07,29.14,29.04,29.05,42400.0,29.07,29.14,29.04,29.05,42400.0
2011-08-09 13:20:00,29.06,29.08,29.0,29.02,48100.0,29.06,29.08,29.0,29.02,48100.0
2011-08-09 13:30:00,29.01,29.03,28.97,29.0,204700.0,29.01,29.03,28.97,29.0,204700.0
2011-08-09 13:40:00,29.0,29.05,28.91,28.95,61000.0,29.0,29.05,28.91,28.95,61000.0
2011-08-09 13:50:00,28.95,28.97,28.73,28.93,104100.0,28.95,28.97,28.73,28.93,104100.0
2011-08-09 14:00:00,28.92,28.98,28.83,28.88,115200.0,28.92,28.98,28.83,28.88,115200.0
2011-08-09 14:10:00,28.89,29.29,28.87,29.0,107400.0,28.89,29.29,28.87,29.0,107400.0
2011-08-09 14:20:00,29.02,29.05,28.5,28.94,1017700.0,29.02,29.05,28.5,28.94,1017700.0
2011-08-09 14:30:00,28.94,28.94,28.33,28.35,286200.0,28.94,28.94,28.33,28.35,286200.0
2011-08-09 14:40:00,28.34,28.34,27.82,28.2,195100.0,28.34,28.34,27.82,28.2,195100.0
2011-08-09 14:50:00,28.2,28.65,28.18,28.4,178500.0,28.2,28.65,28.18,28.4,178500.0
2011-08-09 15:00:00,28.39,28.65,28.18,28.5,130600.0,28.39,28.65,28.18,28.5,130600.0
2011-08-09 15:10:00,28.5,29.19,28.48,29.03,166000.0,28.5,29.19,28.48,29.03,166000.0
2011-08-09 15:20:00,29.02,29.11,28.83,29.03,189700.0,29.02,29.11,28.83,29.03,189700.0
2011-08-09 15:30:00,29.04,29.09,28.84,29.08,176600.0,29.04,29.09,28.84,29.08,176600.0
2011-08-09 15:40:00,29.08,29.58,29.03,29.51,340900.0,29.08,29.58,29.03,29.51,340900.0
2011-08-09 15:50:00,29.51,29.97,29.48,29.97,391800.0,29.51,29.97,29.48,29.97,391800.0
2011-08-10 09:30:00,29.29,29.45,28.74,29.05,155700.0,29.29,29.45,28.74,29.05,155700.0
2011-08-10 09:40:00,29.09,29.39,28.96,29.24,124700.0,29.09,29.39,28.96,29.24,124700.0
2011-08-10 09:50:00,29.26,29.27,28.77,28.82,321600.0,29.26,29.27,28.77,28.82,321600.0
2011-08-10 10:00:00,28.82,28.86,28.47,28.5,353700.0,28.82,28.86,28.47,28.5,353700.0
2011-08-10 10:10:00,28.51,28.52,28.28,28.34,234200.0,28.51,28.52,28.28,28.34,234200.0
2011-08-10 10:20:00,28.33,28.63,28.26,28.56,342500.0,28.33,28.63,28.26,28.56,342500.0
2011-08-10 10:30:00,28.57,29.01,28.5,28.9,360200.0,28.57,29.01,28.5,28.9,360200.0
2011-08-10 10:40:00,28.91,29.05,28.78,28.83,334600.0,28.91,29.05,28.78,28.83,334600.0
2011-08-10 10:50:00,28.84,28.92,28.58,28.82,174400.0,28.84,28.92,28.58,28.82,174400.0
2011-08-10 11:00:00,28.82,28.83,28.54,28.67,152800.0,28.82,28.83,28.54,28.67,152800.0
2011-08-10 11:10:00,28.66,28.88,28.64,28.73,94200.0,28.66,28.88,28.64,28.73,94200.0
2011-08-10 11:20:00,28.72,28.76,28.57,28.62,127500.0,28.72,28.76,28.57,28.62,127500.0
2011-08-10 11:30:00,28.63,28.81,28.59,28.69,157700.0,28.63,28.81,28.59,28.69,157700.0
2011-08-10 11:40:00,28.67,28.85,28.61,28.63,108800.0,28.67,28.85,28.61,28.63,108800.0
2011-08-10 11:50:00,28.65,29.05,28.64,29.05,181700.0,28.65,29.05,28.64,29.05,181700.0
2011-08-10 12:00:00,29.03,29.37,29.02,29.25,374800.0,29.03,29.37,29.02,29.25,374800.0
2011-08-10 12:10:00,29.24,29.25,29.08,29.21,115200.0,29.24,29.25,29.08,29.21,115200.0
2011-08-10 12:20:00,29.21,29.21,28.85,28.86,77500.0,29.21,29.21,28.85,28.86,77500.0
2011-08-10 12:30:00,28.84,28.92,28.7,28.78,60100.0,28.84,28.92,28.7,28.78,60100.0
2011-08-10 12:40:00,28.78,28.96,28.71,28.86,59100.0,28.78,28.96,28.71,28.86,59100.0
2011-08-10 12:50:00,28.87,29.05,28.84,29.03,47400.0,28.87,29.05,28.84,29.03,47400.0
2011-08-10 13:00:00,29.01,29.08,28.9,28.98,96100.0,29.01,29.08,28.9,28.98,96100.0
2011-08-10 13:10:00,28.98,29.06,28.8,28.8,58000.0,28.98,29.06,28.8,28.8,58000.0
2011-08-10 13:20:00,28.79,28.92,28.7,28.85,98800.0,28.79,28.92,28.7,28.85,98800.0
2011-08-10 13:30:00,28.84,28.91,28.76,28.82,59500.0,28.84,28.91,28.76,28.82,59500.0
2011-08-10 13:40:00,28.82,29.03,28.76,28.95,127400.0,28.82,29.03,28.76,28.95,127400.0
2011-08-10 13:50:00,28.97,29.21,28.95,29.19,106400.0,28.97,29.21,28.95,29.19,106400.0
2011-08-10 14:00:00,29.18,29.33,29.06,29.25,133400.0,29.18,29.33,29.06,29.25,133400.0
2011-08-10 14:10:00,29.26,29.41,29.18,29.27,146900.0,29.26,29.41,29.18,29.27,146900.0
2011-08-10 14:20:00,29.27,29.42,29.23,29.24,111000.0,29.27,29.42,29.23,29.24,111000.0
2011-08-10 14:30:00,29.23,29.34,29.05,29.09,87600.0,29.23,29.34,29.05,29.09,87600.0
2011-08-10 14:40:00,29.08,29.28,29.05,29.13,89800.0,29.08,29.28,29.05,29.13,89800.0
2011-08-10 14:50:00,29.13,29.13,28.83,28.83,78000.0,29.13,29.13,28.83,28.83,78000.0
2011-08-10 15:00:00,28.84,28.94,28.63,28.67,112500.0,28.84,28.94,28.63,28.67,112500.0
2011-08-10 15:10:00,28.67,28.74,28.5,28.64,113300.0,28.67,28.74,28.5,28.64,113300.0
2011-08-10 15:20:00,28.64,28.9,28.56,28.63,162600.0,28.64,28.9,28.56,28.63,162600.0
2011-08-10 15:30:00,28.63,28.64,28.37,28.56,174800.0,28.63,28.64,28.37,28.56,174800.0
2011-08-10 15:40:00,28.56,28.7,28.46,28.51,303500.0,28.56,28.7,28.46,28.51,303500.0
2011-08-10 15:50:00,28.51,28.53,28.09,28.14,442000.0,28.51,28.53,28.09,28.14,442000.0
2011-08-11 09:30:00,28.4,28.82,28.4,28.56,104800.0,28.4,28.82,28.4,28.56,104800.0
2011-08-11 09:40:00,28.58,28.63,28.24,28.39,104900.0,28.58,28.63,28.24,28.39,104900.0
2011-08-11 09:50:00,28.35,28.51,28.19,28.4,92100.0,28.35,28.51,28.19,28.4,92100.0
2011-08-11 10:00:00,28.42,28.68,28.36,28.55,144700.0,28.42,28.68,28.36,28.55,144700.0
2011-08-11 10:10:00,28.54,28.93,28.36,28.8,104700.0,28.54,28.93,28.36,28.8,104700.0
2011-08-11 10:20:00,28.77,28.94,28.65,28.69,128400.0,28.77,28.94,28.65,28.69,128400.0
2011-08-11 10:30:00,28.71,28.86,28.65,28.8,142700.0,28.71,28.86,28.65,28.8,142700.0
2011-08-11 10:40:00,28.8,29.0,28.72,28.99,125700.0,28.8,29.0,28.72,28.99,125700.0
2011-08-11 10:50:00,28.98,29.01,28.76,28.77,64300.0,28.98,29.01,28.76,28.77,64300.0
2011-08-11 11:00:00,28.77,28.88,28.74,28.78,82900.0,28.77,28.88,28.74,28.78,82900.0
2011-08-11 11:10:00,28.78,28.8,28.58,28.67,108600.0,28.78,28.8,28.58,28.67,108600.0
2011-08-11 11:20:00,28.68,28.72,28.51,28.67,84700.0,28.68,28.72,28.51,28.67,84700.0
2011-08-11 11:30:00,28.67,28.8,28.53,28.6,105500.0,28.67,28.8,28.53,28.6,105500.0
2011-08-11 11:40:00,28.61,28.69,28.58,28.61,70800.0,28.61,28.69,28.58,28.61,70800.0
2011-08-11 11:50:00,28.62,28.74,28.55,28.56,83800.0,28.62,28.74,28.55,28.56,83800.0
2011-08-11 12:00:00,28.57,28.62,28.45,28.53,75500.0,28.57,28.62,28.45,28.53,75500.0
2011-08-11 12:10:00,28.52,28.63,28.46,28.56,88900.0,28.52,28.63,28.46,28.56,88900.0
2011-08-11 12:20:00,28.56,28.58,28.33,28.37,94600.0,28.56,28.58,28.33,28.37,94600.0
2011-08-11 12:30:00,28.37,28.54,28.34,28.5,65500.0,28.37,28.54,28.34,28.5,65500.0
2011-08-11 12:40:00,28.51,28.83,28.51,28.74,83000.0,28.51,28.83,28.51,28.74,83000.0
2011-08-11 12:50:00,28.75,28.88,28.64,28.81,137800.0,28.75,28.88,28.64,28.81,137800.0
2011-08-11 13:00:00,28.82,28.87,28.69,28.71,253200.0,28.82,28.87,28.69,28.71,253200.0
2011-08-11 13:10:00,28.72,28.77,28.64,28.66,101900.0,28.72,28.77,28.64,28.66,101900.0
2011-08-11 13:20:00,28.67,28.79,28.63,28.75,119300.0,28.67,28.79,28.63,28.75,119300.0
2011-08-11 13:30:00,28.75,28.84,28.73,28.77,119300.0,28.75,28.84,28.73,28.77,119300.0
2011-08-11 13:40:00,28.76,28.81,28.64,28.75,113400.0,28.76,28.81,28.64,28.75,113400.0
2011-08-11 13:50:00,28.75,28.86,28.7,28.84,98300.0,28.75,28.86,28.7,28.84,98300.0
2011-08-11 14:00:00,28.84,28.85,28.75,28.76,101400.0,28.84,28.85,28.75,28.76,101400.0
2011-08-11 14:10:00,28.77,28.93,28.77,28.89,136400.0,28.77,28.93,28.77,28.89,136400.0
2011-08-11 14:20:00,28.9,29.0,28.86,28.92,101400.0,28.9,29.0,28.86,28.92,101400.0
2011-08-11 14:30:00,28.93,28.95,28.78,28.88,111500.0,28.93,28.95,28.78,28.88,111500.0
2011-08-11 14:40:00,28.89,28.89,28.76,28.77,126900.0,28.89,28.89,28.76,28.77,126900.0
2011-08-11 14:50:00,28.77,29.0,28.74,28.97,98500.0,28.77,29.0,28.74,28.97,98500.0
2011-08-11 15:00:00,28.97,29.05,28.93,28.93,183500.0,28.97,29.05,28.93,28.93,183500.0
2011-08-11 15:10:00,28.94,28.97,28.88,28.92,195200.0,28.94,28.97,28.88,28.92,195200.0
2011-08-11 15:20:00,28.91,29.01,28.9,28.95,196700.0,28.91,29.01,28.9,28.95,196700.0
2011-08-11 15:30:00,28.96,29.16,28.93,29.05,298900.0,28.96,29.16,28.93,29.05,298900.0
2011-08-11 15:40:00,29.06,29.15,28.93,28.96,480700.0,29.06,29.15,28.93,28.96,480700.0
2011-08-11 15:50:00,28.96,29.09,28.75,28.78,945100.0,28.96,29.09,28.75,28.78,945100.0
2011-08-12 09:30:00,28.89,29.17,28.65,28.73,139000.0,28.89,29.17,28.65,28.73,139000.0
2011-08-12 09:40:00,28.71,28.89,28.68,28.85,103300.0,28.71,28.89,28.68,28.85,103300.0
2011-08-12 09:50:00,28.83,28.86,28.41,28.67,142500.0,28.83,28.86,28.41,28.67,142500.0
2011-08-12 10:00:00,28.63,28.73,28.51,28.6,623400.0,28.63,28.73,28.51,28.6,623400.0
2011-08-12 10:10:00,28.62,28.75,28.45,28.69,284200.0,28.62,28.75,28.45,28.69,284200.0
2011-08-12 10:20:00,28.7,28.87,28.67,28.81,350100.0,28.7,28.87,28.67,28.81,350100.0
2011-08-12 10:30:00,28.79,29.13,28.78,29.13,225300.0,28.79,29.13,28.78,29.13,225300.0
2011-08-12 10:40:00,29.13,29.14,28.84,28.85,132000.0,29.13,29.14,28.84,28.85,132000.0
2011-08-12 10:50:00,28.86,28.94,28.81,28.92,129300.0,28.86,28.94,28.81,28.92,129300.0
2011-08-12 11:00:00,28.92,29.01,28.8,28.93,177500.0,28.92,29.01,28.8,28.93,177500.0
2011-08-12 11:10:00,28.95,29.01,28.85,28.9,171300.0,28.95,29.01,28.85,28.9,171300.0
2011-08-12 11:20:00,28.9,28.92,28.82,28.84,127800.0,28.9,28.92,28.82,28.84,127800.0
2011-08-12 11:30:00,28.84,29.0,28.83,28.96,146700.0,28.84,29.0,28.83,28.96,146700.0
2011-08-12 11:40:00,28.97,29.02,28.94,28.99,135000.0,28.97,29.02,28.94,28.99,135000.0
2011-08-12 11:50:00,29.0,29.12,28.98,29.08,158200.0,29.0,29.12,28.98,29.08,158200.0
2011-08-12 12:00:00,29.08,29.23,29.08,29.22,72800.0,29.08,29.23,29.08,29.22,72800.0
2011-08-12 12:10:00,29.22,29.23,29.12,29.17,93600.0,29.22,29.23,29.12,29.17,93600.0
2011-08-12 12:20:00,29.17,29.21,29.08,29.2,82200.0,29.17,29.21,29.08,29.2,82200.0
2011-08-12 12:30:00,29.2,29.24,29.15,29.17,61100.0,29.2,29.24,29.15,29.17,61100.0
2011-08-12 12:40:00,29.16,29.23,29.12,29.12,37700.0,29.16,29.23,29.12,29.12,37700.0
2011-08-12 12:50:00,29.12,29.2,29.1,29.15,46500.0,29.12,29.2,29.1,29.15,46500.0
2011-08-12 13:00:00,29.16,29.22,29.14,29.19,61800.0,29.16,29.22,29.14,29.19,61800.0
2011-08-12 13:10:00,29.19,29.26,29.19,29.25,56600.0,29.19,29.26,29.19,29.25,56600.0
2011-08-12 13:20:00,29.25,29.29,29.2,29.29,39300.0,29.25,29.29,29.2,29.29,39300.0
2011-08-12 13:30:00,29.29,29.39,29.24,29.36,75000.0,29.29,29.39,29.24,29.36,75000.0
2011-08-12 13:40:00,29.37,29.45,29.36,29.43,40800.0,29.37,29.45,29.36,29.43,40800.0
2011-08-12 13:50:00,29.44,29.45,29.38,29.41,63900.0,29.44,29.45,29.38,29.41,63900.0
2011-08-12 14:00:00,29.41,29.49,29.4,29.47,43500.0,29.41,29.49,29.4,29.47,43500.0
2011-08-12 14:10:00,29.47,29.48,29.27,29.34,100400.0,29.47,29.48,29.27,29.34,100400.0
2011-08-12 14:20:00,29.34,29.35,29.17,29.32,89700.0,29.34,29.35,29.17,29.32,89700.0
2011-08-12 14:30:00,29.31,29.36,29.14,29.14,113200.0,29.31,29.36,29.14,29.14,113200.0
2011-08-12 14:40:00,29.14,29.34,29.12,29.29,64000.0,29.14,29.34,29.12,29.29,64000.0
2011-08-12 14:50:00,29.29,29.32,29.23,29.27,45600.0,29.29,29.32,29.23,29.27,45600.0
2011-08-12 15:00:00,29.27,29.36,29.26,29.27,63700.0,29.27,29.36,29.26,29.27,63700.0
2011-08-12 15:10:00,29.27,29.32,29.24,29.27,73000.0,29.27,29.32,29.24,29.27,73000.0
2011-08-12 15:20:00,29.28,29.34,29.25,29.25,90200.0,29.28,29.34,29.25,29.25,90200.0
2011-08-12 15:30:00,29.26,29.27,29.14,29.21,198300.0,29.26,29.27,29.14,29.21,198300.0
2011-08-12 15:40:00,29.21,29.25,29.1,29.14,254800.0,29.21,29.25,29.1,29.14,254800.0
2011-08-12 15:50:00,29.14,29.18,29.12,29.17,323200.0,29.14,29.18,29.12,29.17,323200.0
2011-08-15 09:30:00,29.17,29.57,29.14,29.51,94400.0,29.17,29.57,29.14,29.51,94400.0
2011-08-15 09:40:00,29.51,29.6,29.37,29.46,55600.0,29.51,29.6,29.37,29.46,55600.0
2011-08-15 09:50:00,29.47,29.48,29.23,29.28,36300.0,29.47,29.48,29.23,29.28,36300.0
2011-08-15 10:00:00,29.28,29.4,29.17,29.23,67500.0,29.28,29.4,29.17,29.23,67500.0
2011-08-15 10:10:00,29.24,29.36,29.2,29.36,103500.0,29.24,29.36,29.2,29.36,103500.0
2011-08-15 10:20:00,29.36,29.49,29.36,29.45,75700.0,29.36,29.49,29.36,29.45,75700.0
2011-08-15 10:30:00,29.45,29.49,29.41,29.41,46100.0,29.45,29.49,29.41,29.41,46100.0
2011-08-15 10:40:00,29.41,29.45,29.39,29.44,70400.0,29.41,29.45,29.39,29.44,70400.0
2011-08-15 10:50:00,29.45,29.56,29.4,29.4,128500.0,29.45,29.56,29.4,29.4,128500.0
2011-08-15 11:00:00,29.41,29.44,29.33,29.35,133300.0,29.41,29.44,29.33,29.35,133300.0
2011-08-15 11:10:00,29.35,29.38,29.32,29.33,85600.0,29.35,29.38,29.32,29.33,85600.0
2011-08-15 11:20:00,29.33,29.38,29.3,29.38,61000.0,29.33,29.38,29.3,29.38,61000.0
2011-08-15 11:30:00,29.38,29.38,29.25,29.3,61700.0,29.38,29.38,29.25,29.3,61700.0
2011-08-15 11:40:00,29.3,29.48,29.3,29.45,27600.0,29.3,29.48,29.3,29.45,27600.0
2011-08-15 11:50:00,29.44,29.47,29.42,29.42,28400.0,29.44,29.47,29.42,29.42,28400.0
2011-08-15 12:00:00,29.43,29.53,29.4,29.4,31400.0,29.43,29.53,29.4,29.4,31400.0
2011-08-15 12:10:00,29.41,29.46,29.39,29.46,16900.0,29.41,29.46,29.39,29.46,16900.0
2011-08-15 12:20:00,29.46,29.47,29.42,29.47,58300.0,29.46,29.47,29.42,29.47,58300.0
2011-08-15 12:30:00,29.46,29.47,29.38,29.47,30300.0,29.46,29.47,29.38,29.47,30300.0
2011-08-15 12:40:00,29.47,29.54,29.47,29.52,24900.0,29.47,29.54,29.47,29.52,24900.0
2011-08-15 12:50:00,29.52,29.6,29.52,29.56,22100.0,29.52,29.6,29.52,29.56,22100.0
2011-08-15 13:00:00,29.57,29.64,29.54,29.59,43700.0,29.57,29.64,29.54,29.59,43700.0
2011-08-15 13:10:00,29.59,29.59,29.45,29.5,35000.0,29.59,29.59,29.45,29.5,35000.0
2011-08-15 13:20:00,29.5,29.55,29.49,29.53,15600.0,29.5,29.55,29.49,29.53,15600.0
2011-08-15 13:30:00,29.53,29.57,29.48,29.48,50200.0,29.53,29.57,29.48,29.48,50200.0
2011-08-15 13:40:00,29.47,29.53,29.46,29.46,31000.0,29.47,29.53,29.46,29.46,31000.0
2011-08-15 13:50:00,29.46,29.56,29.46,29.54,40400.0,29.46,29.56,29.46,29.54,40400.0
2011-08-15 14:00:00,29.54,29.64,29.54,29.61,21000.0,29.54,29.64,29.54,29.61,21000.0
2011-08-15 14:10:00,29.61,29.65,29.59,29.64,40100.0,29.61,29.65,29.59,29.64,40100.0
2011-08-15 14:20:00,29.64,29.72,29.63,29.7,76200.0,29.64,29.72,29.63,29.7,76200.0
2011-08-15 14:30:00,29.71,29.74,29.64,29.65,76300.0,29.71,29.74,29.64,29.65,76300.0
2011-08-15 14:40:00,29.65,29.78,29.65,29.77,67000.0,29.65,29.78,29.65,29.77,67000.0
2011-08-15 14:50:00,29.77,29.81,29.73,29.79,70700.0,29.77,29.81,29.73,29.79,70700.0
2011-08-15 15:00:00,29.79,29.9,29.78,29.89,82000.0,29.79,29.9,29.78,29.89,82000.0
2011-08-15 15:10:00,29.89,29.94,29.85,29.94,207500.0,29.89,29.94,29.85,29.94,207500.0
2011-08-15 15:20:00,29.94,30.0,29.88,29.89,117700.0,29.94,30.0,29.88,29.89,117700.0
2011-08-15 15:30:00,29.9,30.0,29.88,29.98,157100.0,29.9,30.0,29.88,29.98,157100.0
2011-08-15 15:40:00,29.98,30.05,29.97,30.03,234600.0,29.98,30.05,29.97,30.03,234600.0
2011-08-15 15:50:00,30.04,30.11,30.02,30.09,311900.0,30.04,30.11,30.02,30.09,311900.0
2011-08-16 09:30:00,29.8,29.84,29.56,29.84,109500.0,29.8,29.84,29.56,29.84,109500.0
2011-08-16 09:40:00,29.83,29.88,29.64,29.64,90500.0,29.83,29.88,29.64,29.64,90500.0
2011-08-16 09:50:00,29.64,29.7,29.53,29.65,40100.0,29.64,29.7,29.53,29.65,40100.0
2011-08-16 10:00:00,29.63,29.66,29.38,29.44,98200.0,29.63,29.66,29.38,29.44,98200.0
2011-08-16 10:10:00,29.42,29.45,29.35,29.42,111100.0,29.42,29.45,29.35,29.42,111100.0
2011-08-16 10:20:00,29.43,29.64,29.43,29.64,130800.0,29.43,29.64,29.43,29.64,130800.0
2011-08-16 10:30:00,29.65,29.68,29.58,29.67,60900.0,29.65,29.68,29.58,29.67,60900.0
2011-08-16 10:40:00,29.67,29.71,29.61,29.68,67500.0,29.67,29.71,29.61,29.68,67500.0
2011-08-16 10:50:00,29.68,29.78,29.66,29.72,36100.0,29.68,29.78,29.66,29.72,36100.0
2011-08-16 11:00:00,29.72,29.72,29.55,29.56,64900.0,29.72,29.72,29.55,29.56,64900.0
2011-08-16 11:10:00,29.56,29.59,29.5,29.52,47600.0,29.56,29.59,29.5,29.52,47600.0
2011-08-16 11:20:00,29.53,29.62,29.52,29.61,47900.0,29.53,29.62,29.52,29.61,47900.0
2011-08-16 11:30:00,29.6,29.61,29.52,29.56,41100.0,29.6,29.61,29.52,29.56,41100.0
2011-08-16 11:40:00,29.55,29.69,29.55,29.66,31800.0,29.55,29.69,29.55,29.66,31800.0
2011-08-16 11:50:00,29.66,29.66,29.61,29.65,28500.0,29.66,29.66,29.61,29.65,28500.0
2011-08-16 12:00:00,29.64,29.72,29.6,29.72,54100.0,29.64,29.72,29.6,29.72,54100.0
2011-08-16 12:10:00,29.73,29.8,29.48,29.6,213700.0,29.73,29.8,29.48,29.6,213700.0
2011-08-16 12:20:00,29.61,29.66,29.28,29.31,164000.0,29.61,29.66,29.28,29.31,164000.0
2011-08-16 12:30:00,29.3,29.37,29.2,29.35,132900.0,29.3,29.37,29.2,29.35,132900.0
2011-08-16 12:40:00,29.35,29.38,29.24,29.26,57600.0,29.35,29.38,29.24,29.26,57600.0
2011-08-16 12:50:00,29.27,29.3,29.21,29.24,106100.0,29.27,29.3,29.21,29.24,106100.0
2011-08-16 13:00:00,29.24,29.26,28.96,29.01,114000.0,29.24,29.26,28.96,29.01,114000.0
2011-08-16 13:10:00,29.01,29.06,28.97,29.02,56600.0,29.01,29.06,28.97,29.02,56600.0
2011-08-16 13:20:00,29.02,29.1,28.94,29.06,69800.0,29.02,29.1,28.94,29.06,69800.0
2011-08-16 13:30:00,29.05,29.15,29.03,29.07,40300.0,29.05,29.15,29.03,29.07,40300.0
2011-08-16 13:40:00,29.07,29.13,29.04,29.13,26200.0,29.07,29.13,29.04,29.13,26200.0
2011-08-16 13:50:00,29.13,29.32,29.12,29.27,63300.0,29.13,29.32,29.12,29.27,63300.0
2011-08-16 14:00:00,29.28,29.41,29.27,29.33,59000.0,29.28,29.41,29.27,29.33,59000.0
2011-08-16 14:10:00,29.33,29.46,29.33,29.41,64200.0,29.33,29.46,29.33,29.41,64200.0
2011-08-16 14:20:00,29.41,29.44,29.35,29.42,38600.0,29.41,29.44,29.35,29.42,38600.0
2011-08-16 14:30:00,29.41,29.43,29.24,29.28,77500.0,29.41,29.43,29.24,29.28,77500.0
2011-08-16 14:40:00,29.28,29.31,29.24,29.31,55400.0,29.28,29.31,29.24,29.31,55400.0
2011-08-16 14:50:00,29.32,29.32,29.22,29.24,58400.0,29.32,29.32,29.22,29.24,58400.0
2011-08-16 15:00:00,29.24,29.39,29.23,29.39,66800.0,29.24,29.39,29.23,29.39,66800.0
2011-08-16 15:10:00,29.39,29.46,29.36,29.46,127300.0,29.39,29.46,29.36,29.46,127300.0
2011-08-16 15:20:00,29.45,29.62,29.41,29.61,127600.0,29.45,29.62,29.41,29.61,127600.0
2011-08-16 15:30:00,29.61,29.61,29.56,29.58,79700.0,29.61,29.61,29.56,29.58,79700.0
2011-08-16 15:40:00,29.58,29.63,29.46,29.5,173900.0,29.58,29.63,29.46,29.5,173900.0
2011-08-16 15:50:00,29.51,29.55,29.41,29.46,225900.0,29.51,29.55,29.41,29.46,225900.0
2011-08-17 09:30:00,29.5,29.7,29.4,29.42,52000.0,29.5,29.7,29.4,29.42,52000.0
2011-08-17 09:40:00,29.42,29.63,29.34,29.62,74600.0,29.42,29.63,29.34,29.62,74600.0
2011-08-17 09:50:00,29.63,29.84,29.6,29.8,64000.0,29.63,29.84,29.6,29.8,64000.0
2011-08-17 10:00:00,29.78,29.84,29.7,29.7,77800.0,29.78,29.84,29.7,29.7,77800.0
2011-08-17 10:10:00,29.71,29.8,29.64,29.79,37700.0,29.71,29.8,29.64,29.79,37700.0
2011-08-17 10:20:00,29.79,29.92,29.76,29.91,53800.0,29.79,29.92,29.76,29.91,53800.0
2011-08-17 10:30:00,29.9,29.91,29.72,29.77,63900.0,29.9,29.91,29.72,29.77,63900.0
2011-08-17 10:40:00,29.75,29.83,29.74,29.77,57800.0,29.75,29.83,29.74,29.77,57800.0
2011-08-17 10:50:00,29.76,29.81,29.57,29.57,66600.0,29.76,29.81,29.57,29.57,66600.0
2011-08-17 11:00:00,29.57,29.66,29.57,29.65,86300.0,29.57,29.66,29.57,29.65,86300.0
2011-08-17 11:10:00,29.64,29.69,29.59,29.6,44700.0,29.64,29.69,29.59,29.6,44700.0
2011-08-17 11:20:00,29.59,29.6,29.37,29.43,42500.0,29.59,29.6,29.37,29.43,42500.0
2011-08-17 11:30:00,29.43,29.5,29.35,29.37,57500.0,29.43,29.5,29.35,29.37,57500.0
2011-08-17 11:40:00,29.37,29.4,29.31,29.35,92700.0,29.37,29.4,29.31,29.35,92700.0
2011-08-17 11:50:00,29.34,29.36,29.18,29.23,55600.0,29.34,29.36,29.18,29.23,55600.0
2011-08-17 12:00:00,29.23,29.26,29.03,29.07,82700.0,29.23,29.26,29.03,29.07,82700.0
2011-08-17 12:10:00,29.07,29.08,28.97,29.05,56700.0,29.07,29.08,28.97,29.05,56700.0
2011-08-17 12:20:00,29.04,29.08,29.01,29.08,34300.0,29.04,29.08,29.01,29.08,34300.0
2011-08-17 12:30:00,29.08,29.15,29.06,29.11,27700.0,29.08,29.15,29.06,29.11,27700.0
2011-08-17 12:40:00,29.12,29.17,29.07,29.15,24100.0,29.12,29.17,29.07,29.15,24100.0
2011-08-17 12:50:00,29.15,29.18,28.92,28.96,35500.0,29.15,29.18,28.92,28.96,35500.0
2011-08-17 13:00:00,28.97,28.97,28.85,28.88,53200.0,28.97,28.97,28.85,28.88,53200.0
2011-08-17 13:10:00,28.9,28.91,28.85,28.89,34600.0,28.9,28.91,28.85,28.89,34600.0
2011-08-17 13:20:00,28.88,28.9,28.79,28.81,74200.0,28.88,28.9,28.79,28.81,74200.0
2011-08-17 13:30:00,28.81,28.85,28.71,28.72,49000.0,28.81,28.85,28.71,28.72,49000.0
2011-08-17 13:40:00,28.72,28.73,28.63,28.7,92500.0,28.72,28.73,28.63,28.7,92500.0
2011-08-17 13:50:00,28.7,28.73,28.65,28.7,47700.0,28.7,28.73,28.65,28.7,47700.0
2011-08-17 14:00:00,28.7,28.8,28.7,28.72,46100.0,28.7,28.8,28.7,28.72,46100.0
2011-08-17 14:10:00,28.71,28.87,28.71,28.87,144500.0,28.71,28.87,28.71,28.87,144500.0
2011-08-17 14:20:00,28.86,28.86,28.75,28.77,75200.0,28.86,28.86,28.75,28.77,75200.0
2011-08-17 14:30:00,28.76,28.79,28.71,28.71,45600.0,28.76,28.79,28.71,28.71,45600.0
2011-08-17 14:40:00,28.69,28.75,28.65,28.68,69800.0,28.69,28.75,28.65,28.68,69800.0
2011-08-17 14:50:00,28.68,28.76,28.66,28.76,43500.0,28.68,28.76,28.66,28.76,43500.0
2011-08-17 15:00:00,28.76,28.77,28.71,28.77,100000.0,28.76,28.77,28.71,28.77,100000.0
2011-08-17 15:10:00,28.76,28.82,28.74,28.78,147900.0,28.76,28.82,28.74,28.78,147900.0
2011-08-17 15:20:00,28.77,28.84,28.74,28.81,110900.0,28.77,28.84,28.74,28.81,110900.0
2011-08-17 15:30:00,28.81,28.83,28.72,28.74,62900.0,28.81,28.83,28.72,28.74,62900.0
2011-08-17 15:40:00,28.75,28.79,28.7,28.78,148100.0,28.75,28.79,28.7,28.78,148100.0
2011-08-17 15:50:00,28.78,28.87,28.75,28.85,241600.0,28.78,28.87,28.75,28.85,241600.0
2011-08-18 09:30:00,27.49,27.9,26.94,27.08,178800.0,27.49,27.9,26.94,27.08,178800.0
2011-08-18 09:40:00,27.09,27.12,26.62,26.88,268800.0,27.09,27.12,26.62,26.88,268800.0
2011-08-18 09:50:00,26.88,27.17,26.73,26.79,166400.0,26.88,27.17,26.73,26.79,166400.0
2011-08-18 10:00:00,26.78,26.78,26.17,26.29,488600.0,26.78,26.78,26.17,26.29,488600.0
2011-08-18 10:10:00,26.28,26.68,26.28,26.48,267700.0,26.28,26.68,26.28,26.48,267700.0
2011-08-18 10:20:00,26.47,26.53,26.34,26.4,225200.0,26.47,26.53,26.34,26.4,225200.0
2011-08-18 10:30:00,26.4,26.42,26.2,26.3,365100.0,26.4,26.42,26.2,26.3,365100.0
2011-08-18 10:40:00,26.29,26.49,26.22,26.47,133500.0,26.29,26.49,26.22,26.47,133500.0
2011-08-18 10:50:00,26.46,26.59,26.45,26.52,212900.0,26.46,26.59,26.45,26.52,212900.0
2011-08-18 11:00:00,26.52,26.64,26.48,26.55,147200.0,26.52,26.64,26.48,26.55,147200.0
2011-08-18 11:10:00,26.55,26.62,26.42,26.53,160400.0,26.55,26.62,26.42,26.53,160400.0
2011-08-18 11:20:00,26.51,26.73,26.49,26.71,183400.0,26.51,26.73,26.49,26.71,183400.0
2011-08-18 11:30:00,26.72,26.77,26.54,26.68,268700.0,26.72,26.77,26.54,26.68,268700.0
2011-08-18 11:40:00,26.69,26.75,26.51,26.74,99600.0,26.69,26.75,26.51,26.74,99600.0
2011-08-18 11:50:00,26.74,26.79,26.72,26.77,98400.0,26.74,26.79,26.72,26.77,98400.0
2011-08-18 12:00:00,26.78,26.81,26.53,26.58,126200.0,26.78,26.81,26.53,26.58,126200.0
2011-08-18 12:10:00,26.57,26.76,26.52,26.75,141900.0,26.57,26.76,26.52,26.75,141900.0
2011-08-18 12:20:00,26.74,26.8,26.7,26.72,82800.0,26.74,26.8,26.7,26.72,82800.0
2011-08-18 12:30:00,26.72,26.72,26.57,26.58,179400.0,26.72,26.72,26.57,26.58,179400.0
2011-08-18 12:40:00,26.57,26.7,26.56,26.62,153400.0,26.57,26.7,26.56,26.62,153400.0
2011-08-18 12:50:00,26.6,26.64,26.55,26.6,128100.0,26.6,26.64,26.55,26.6,128100.0
2011-08-18 13:00:00,26.6,26.63,26.41,26.41,114100.0,26.6,26.63,26.41,26.41,114100.0
2011-08-18 13:10:00,26.41,26.47,26.36,26.46,131100.0,26.41,26.47,26.36,26.46,131100.0
2011-08-18 13:20:00,26.46,26.52,26.43,26.49,140500.0,26.46,26.52,26.43,26.49,140500.0
2011-08-18 13:30:00,26.49,26.53,26.32,26.33,161000.0,26.49,26.53,26.32,26.33,161000.0
2011-08-18 13:40:00,26.34,26.41,26.29,26.34,126200.0,26.34,26.41,26.29,26.34,126200.0
2011-08-18 13:50:00,26.34,26.34,26.16,26.2,139600.0,26.34,26.34,26.16,26.2,139600.0
2011-08-18 14:00:00,26.2,26.48,26.2,26.45,297100.0,26.2,26.48,26.2,26.45,297100.0
2011-08-18 14:10:00,26.45,26.53,26.4,26.53,134000.0,26.45,26.53,26.4,26.53,134000.0
2011-08-18 14:20:00,26.53,26.6,26.44,26.52,206100.0,26.53,26.6,26.44,26.52,206100.0
2011-08-18 14:30:00,26.52,26.6,26.47,26.54,182300.0,26.52,26.6,26.47,26.54,182300.0
2011-08-18 14:40:00,26.54,26.57,26.48,26.51,131900.0,26.54,26.57,26.48,26.51,131900.0
2011-08-18 14:50:00,26.5,26.51,26.32,26.35,163500.0,26.5,26.51,26.32,26.35,163500.0
2011-08-18 15:00:00,26.34,26.36,26.22,26.3,242600.0,26.34,26.36,26.22,26.3,242600.0
2011-08-18 15:10:00,26.3,26.41,26.28,26.32,212600.0,26.3,26.41,26.28,26.32,212600.0
2011-08-18 15:20:00,26.33,26.46,26.3,26.43,400100.0,26.33,26.46,26.3,26.43,400100.0
2011-08-18 15:30:00,26.43,26.51,26.38,26.4,417000.0,26.43,26.51,26.38,26.4,417000.0
2011-08-18 15:40:00,26.39,26.41,26.24,26.39,372200.0,26.39,26.41,26.24,26.39,372200.0
2011-08-18 15:50:00,26.38,26.69,26.25,26.49,795800.0,26.38,26.69,26.25,26.49,795800.0
2011-08-19 09:30:00,27.32,27.4,26.27,26.92,1030300.0,27.32,27.4,26.27,26.92,1030300.0
2011-08-19 09:40:00,26.94,26.97,25.75,25.76,657200.0,26.94,26.97,25.75,25.76,657200.0
2011-08-19 09:50:00,25.8,26.01,25.25,25.64,644700.0,25.8,26.01,25.25,25.64,644700.0
2011-08-19 10:00:00,25.64,25.79,24.94,25.01,797700.0,25.64,25.79,24.94,25.01,797700.0
2011-08-19 10:10:00,25.01,25.34,24.79,25.22,730700.0,25.01,25.34,24.79,25.22,730700.0
2011-08-19 10:20:00,25.2,25.86,25.16,25.78,725500.0,25.2,25.86,25.16,25.78,725500.0
2011-08-19 10:30:00,25.79,26.01,25.67,25.75,560300.0,25.79,26.01,25.67,25.75,560300.0
2011-08-19 10:40:00,25.75,25.9,25.38,25.79,828700.0,25.75,25.9,25.38,25.79,828700.0
2011-08-19 10:50:00,25.79,25.86,25.7,25.76,337800.0,25.79,25.86,25.7,25.76,337800.0
2011-08-19 11:00:00,25.77,25.86,25.38,25.5,342000.0,25.77,25.86,25.38,25.5,342000.0
2011-08-19 11:10:00,25.5,25.56,25.23,25.3,309900.0,25.5,25.56,25.23,25.3,309900.0
2011-08-19 11:20:00,25.3,25.45,25.23,25.32,298700.0,25.3,25.45,25.23,25.32,298700.0
2011-08-19 11:30:00,25.32,25.41,25.2,25.39,544000.0,25.32,25.41,25.2,25.39,544000.0
2011-08-19 11:40:00,25.38,25.59,25.35,25.36,225800.0,25.38,25.59,25.35,25.36,225800.0
2011-08-19 11:50:00,25.36,25.37,25.18,25.25,212600.0,25.36,25.37,25.18,25.25,212600.0
2011-08-19 12:00:00,25.24,25.3,25.11,25.13,125600.0,25.24,25.3,25.11,25.13,125600.0
2011-08-19 12:10:00,25.13,25.17,25.0,25.01,112800.0,25.13,25.17,25.0,25.01,112800.0
2011-08-19 12:20:00,25.01,25.03,24.88,25.0,166500.0,25.01,25.03,24.88,25.0,166500.0
2011-08-19 12:30:00,25.0,25.01,24.9,24.91,87800.0,25.0,25.01,24.9,24.91,87800.0
2011-08-19 12:40:00,24.91,25.04,24.89,25.01,114200.0,24.91,25.04,24.89,25.01,114200.0
2011-08-19 12:50:00,25.02,25.02,24.56,24.56,221900.0,25.02,25.02,24.56,24.56,221900.0
2011-08-19 13:00:00,24.56,24.57,24.2,24.23,435100.0,24.56,24.57,24.2,24.23,435100.0
2011-08-19 13:10:00,24.24,24.31,23.86,24.12,541900.0,24.24,24.31,23.86,24.12,541900.0
2011-08-19 13:20:00,24.13,24.13,23.64,23.88,775000.0,24.13,24.13,23.64,23.88,775000.0
2011-08-19 13:30:00,23.88,23.98,23.54,23.61,556300.0,23.88,23.98,23.54,23.61,556300.0
2011-08-19 13:40:00,23.62,23.75,23.51,23.64,393400.0,23.62,23.75,23.51,23.64,393400.0
2011-08-19 13:50:00,23.64,23.65,23.52,23.61,160200.0,23.64,23.65,23.52,23.61,160200.0
2011-08-19 14:00:00,23.6,23.75,23.57,23.67,367900.0,23.6,23.75,23.57,23.67,367900.0
2011-08-19 14:10:00,23.68,23.7,23.55,23.65,402700.0,23.68,23.7,23.55,23.65,402700.0
2011-08-19 14:20:00,23.65,23.71,23.6,23.7,244300.0,23.65,23.71,23.6,23.7,244300.0
2011-08-19 14:30:00,23.7,23.7,23.59,23.63,315700.0,23.7,23.7,23.59,23.63,315700.0
2011-08-19 14:40:00,23.64,23.68,23.4,23.52,587800.0,23.64,23.68,23.4,23.52,587800.0
2011-08-19 14:50:00,23.52,23.53,23.28,23.44,286500.0,23.52,23.53,23.28,23.44,286500.0
2011-08-19 15:00:00,23.43,23.46,23.26,23.29,370300.0,23.43,23.46,23.26,23.29,370300.0
2011-08-19 15:10:00,23.3,23.33,23.07,23.15,366400.0,23.3,23.33,23.07,23.15,366400.0
2011-08-19 15:20:00,23.14,23.31,23.11,23.28,601300.0,23.14,23.31,23.11,23.28,601300.0
2011-08-19 15:30:00,23.29,23.3,23.0,23.01,852600.0,23.29,23.3,23.0,23.01,852600.0
2011-08-19 15:40:00,23.02,23.27,22.99,23.26,1096700.0,23.02,23.27,22.99,23.26,1096700.0
2011-08-19 15:50:00,23.26,23.41,23.26,23.4,1734500.0,23.26,23.41,23.26,23.4,1734500.0
2011-08-22 09:30:00,24.21,24.79,24.15,24.61,397000.0,24.21,24.79,24.15,24.61,397000.0
2011-08-22 09:40:00,24.61,24.74,24.36,24.56,218400.0,24.61,24.74,24.36,24.56,218400.0
2011-08-22 09:50:00,24.56,24.57,24.31,24.4,203900.0,24.56,24.57,24.31,24.4,203900.0
2011-08-22 10:00:00,24.4,24.6,24.39,24.43,206900.0,24.4,24.6,24.39,24.43,206900.0
2011-08-22 10:10:00,24.43,24.68,24.39,24.67,207300.0,24.43,24.68,24.39,24.67,207300.0
2011-08-22 10:20:00,24.67,24.67,24.49,24.59,303400.0,24.67,24.67,24.49,24.59,303400.0
2011-08-22 10:30:00,24.59,24.83,24.59,24.71,233800.0,24.59,24.83,24.59,24.71,233800.0
2011-08-22 10:40:00,24.71,24.74,24.56,24.7,104400.0,24.71,24.74,24.56,24.7,104400.0
2011-08-22 10:50:00,24.7,24.79,24.56,24.64,318500.0,24.7,24.79,24.56,24.64,318500.0
2011-08-22 11:00:00,24.63,24.68,24.6,24.67,145000.0,24.63,24.68,24.6,24.67,145000.0
2011-08-22 11:10:00,24.67,24.67,24.5,24.52,141700.0,24.67,24.67,24.5,24.52,141700.0
2011-08-22 11:20:00,24.52,24.58,24.47,24.57,146600.0,24.52,24.58,24.47,24.57,146600.0
2011-08-22 11:30:00,24.57,24.59,24.5,24.52,181500.0,24.57,24.59,24.5,24.52,181500.0
2011-08-22 11:40:00,24.52,24.52,24.32,24.48,362400.0,24.52,24.52,24.32,24.48,362400.0
2011-08-22 11:50:00,24.48,24.48,24.38,24.4,140900.0,24.48,24.48,24.38,24.4,140900.0
2011-08-22 12:00:00,24.4,24.46,24.39,24.46,131000.0,24.4,24.46,24.39,24.46,131000.0
2011-08-22 12:10:00,24.46,24.49,24.4,24.48,124500.0,24.46,24.49,24.4,24.48,124500.0
2011-08-22 12:20:00,24.49,24.54,24.41,24.49,86600.0,24.49,24.54,24.41,24.49,86600.0
2011-08-22 12:30:00,24.49,24.58,24.49,24.58,79600.0,24.49,24.58,24.49,24.58,79600.0
2011-08-22 12:40:00,24.58,24.69,24.52,24.69,116000.0,24.58,24.69,24.52,24.69,116000.0
2011-08-22 12:50:00,24.68,24.78,24.6,24.77,101100.0,24.68,24.78,24.6,24.77,101100.0
2011-08-22 13:00:00,24.76,24.77,24.71,24.71,126000.0,24.76,24.77,24.71,24.71,126000.0
2011-08-22 13:10:00,24.71,24.72,24.64,24.71,72800.0,24.71,24.72,24.64,24.71,72800.0
2011-08-22 13:20:00,24.71,24.76,24.58,24.59,144600.0,24.71,24.76,24.58,24.59,144600.0
2011-08-22 13:30:00,24.59,24.61,24.43,24.48,112500.0,24.59,24.61,24.43,24.48,112500.0
2011-08-22 13:40:00,24.49,24.55,24.44,24.46,82700.0,24.49,24.55,24.44,24.46,82700.0
2011-08-22 13:50:00,24.46,24.57,24.39,24.57,150200.0,24.46,24.57,24.39,24.57,150200.0
2011-08-22 14:00:00,24.57,24.59,24.47,24.51,144700.0,24.57,24.59,24.47,24.51,144700.0
2011-08-22 14:10:00,24.51,24.64,24.44,24.46,173800.0,24.51,24.64,24.44,24.46,173800.0
2011-08-22 14:20:00,24.47,24.53,24.46,24.48,165800.0,24.47,24.53,24.46,24.48,165800.0
2011-08-22 14:30:00,24.48,24.55,24.43,24.44,112300.0,24.48,24.55,24.43,24.44,112300.0
2011-08-22 14:40:00,24.44,24.48,24.42,24.46,86200.0,24.44,24.48,24.42,24.46,86200.0
2011-08-22 14:50:00,24.45,24.52,24.41,24.45,188500.0,24.45,24.52,24.41,24.45,188500.0
2011-08-22 15:00:00,24.44,24.44,24.32,24.34,498700.0,24.44,24.44,24.32,24.34,498700.0
2011-08-22 15:10:00,24.34,24.46,24.34,24.36,143800.0,24.34,24.46,24.34,24.36,143800.0
2011-08-22 15:20:00,24.37,24.38,24.28,24.36,546600.0,24.37,24.38,24.28,24.36,546600.0
2011-08-22 15:30:00,24.36,24.42,24.35,24.37,210400.0,24.36,24.42,24.35,24.37,210400.0
2011-08-22 15:40:00,24.37,24.45,24.34,24.37,141700.0,24.37,24.45,24.34,24.37,141700.0
2011-08-22 15:50:00,24.38,24.38,24.23,24.29,365000.0,24.38,24.38,24.23,24.29,365000.0
2011-08-23 09:30:00,24.56,24.6,24.0,24.03,219500.0,24.56,24.6,24.0,24.03,219500.0
2011-08-23 09:40:00,24.04,24.43,24.02,24.4,123800.0,24.04,24.43,24.02,24.4,123800.0
2011-08-23 09:50:00,24.42,24.56,24.33,24.45,92100.0,24.42,24.56,24.33,24.45,92100.0
2011-08-23 10:00:00,24.46,24.78,24.42,24.7,143800.0,24.46,24.78,24.42,24.7,143800.0
2011-08-23 10:10:00,24.72,24.77,24.62,24.65,81500.0,24.72,24.77,24.62,24.65,81500.0
2011-08-23 10:20:00,24.65,24.85,24.65,24.83,103300.0,24.65,24.85,24.65,24.83,103300.0
2011-08-23 10:30:00,24.83,24.87,24.74,24.86,107400.0,24.83,24.87,24.74,24.86,107400.0
2011-08-23 10:40:00,24.87,24.92,24.8,24.81,110700.0,24.87,24.92,24.8,24.81,110700.0
2011-08-23 10:50:00,24.82,24.84,24.66,24.67,90800.0,24.82,24.84,24.66,24.67,90800.0
2011-08-23 11:00:00,24.68,24.71,24.53,24.55,136600.0,24.68,24.71,24.53,24.55,136600.0
2011-08-23 11:10:00,24.56,24.71,24.51,24.67,117300.0,24.56,24.71,24.51,24.67,117300.0
2011-08-23 11:20:00,24.67,24.68,24.58,24.65,152300.0,24.67,24.68,24.58,24.65,152300.0
2011-08-23 11:30:00,24.66,24.71,24.59,24.68,130400.0,24.66,24.71,24.59,24.68,130400.0
2011-08-23 11:40:00,24.68,24.72,24.59,24.65,218300.0,24.68,24.72,24.59,24.65,218300.0
2011-08-23 11:50:00,24.66,24.79,24.56,24.79,364700.0,24.66,24.79,24.56,24.79,364700.0
2011-08-23 12:00:00,24.78,24.79,24.7,24.78,70100.0,24.78,24.79,24.7,24.78,70100.0
2011-08-23 12:10:00,24.79,24.82,24.75,24.8,67400.0,24.79,24.82,24.75,24.8,67400.0
2011-08-23 12:20:00,24.8,24.84,24.79,24.82,35700.0,24.8,24.84,24.79,24.82,35700.0
2011-08-23 12:30:00,24.82,24.92,24.82,24.91,31500.0,24.82,24.92,24.82,24.91,31500.0
2011-08-23 12:40:00,24.9,25.02,24.89,24.9,59000.0,24.9,25.02,24.89,24.9,59000.0
2011-08-23 12:50:00,24.91,25.04,24.9,25.01,62000.0,24.91,25.04,24.9,25.01,62000.0
2011-08-23 13:00:00,25.02,25.05,25.0,25.03,85800.0,25.02,25.05,25.0,25.03,85800.0
2011-08-23 13:10:00,25.03,25.08,25.01,25.04,42000.0,25.03,25.08,25.01,25.04,42000.0
2011-08-23 13:20:00,25.03,25.08,24.98,25.01,29500.0,25.03,25.08,24.98,25.01,29500.0
2011-08-23 13:30:00,25.01,25.05,24.95,25.0,65800.0,25.01,25.05,24.95,25.0,65800.0
2011-08-23 13:40:00,24.99,25.06,24.94,25.01,99200.0,24.99,25.06,24.94,25.01,99200.0
2011-08-23 13:50:00,25.02,25.03,24.75,24.94,217200.0,25.02,25.03,24.75,24.94,217200.0
2011-08-23 14:00:00,24.95,24.98,24.85,24.94,128100.0,24.95,24.98,24.85,24.94,128100.0
2011-08-23 14:10:00,24.94,24.99,24.83,24.85,222000.0,24.94,24.99,24.83,24.85,222000.0
2011-08-23 14:20:00,24.85,24.85,24.7,24.82,272400.0,24.85,24.85,24.7,24.82,272400.0
2011-08-23 14:30:00,24.81,24.9,24.8,24.86,135200.0,24.81,24.9,24.8,24.86,135200.0
2011-08-23 14:40:00,24.87,24.88,24.79,24.88,106300.0,24.87,24.88,24.79,24.88,106300.0
2011-08-23 14:50:00,24.88,24.92,24.87,24.89,76200.0,24.88,24.92,24.87,24.89,76200.0
2011-08-23 15:00:00,24.9,25.1,24.9,25.1,129000.0,24.9,25.1,24.9,25.1,129000.0
2011-08-23 15:10:00,25.11,25.15,25.05,25.07,132800.0,25.11,25.15,25.05,25.07,132800.0
2011-08-23 15:20:00,25.07,25.08,24.97,24.97,122500.0,25.07,25.08,24.97,24.97,122500.0
2011-08-23 15:30:00,24.97,25.07,24.96,25.06,161800.0,24.97,25.07,24.96,25.06,161800.0
2011-08-23 15:40:00,25.06,25.15,25.03,25.15,245300.0,25.06,25.15,25.03,25.15,245300.0
2011-08-23 15:50:00,25.14,25.51,25.14,25.28,616300.0,25.14,25.51,25.14,25.28,616300.0
2011-08-24 09:30:00,25.18,25.32,24.95,24.99,94400.0,25.18,25.32,24.95,24.99,94400.0
2011-08-24 09:40:00,24.95,25.25,24.89,25.2,129200.0,24.95,25.25,24.89,25.2,129200.0
2011-08-24 09:50:00,25.18,25.52,25.18,25.52,109800.0,25.18,25.52,25.18,25.52,109800.0
2011-08-24 10:00:00,25.5,25.89,25.5,25.77,238000.0,25.5,25.89,25.5,25.77,238000.0
2011-08-24 10:10:00,25.77,25.8,25.5,25.56,87200.0,25.77,25.8,25.5,25.56,87200.0
2011-08-24 10:20:00,25.56,25.57,25.47,25.5,98400.0,25.56,25.57,25.47,25.5,98400.0
2011-08-24 10:30:00,25.52,25.54,25.38,25.52,101600.0,25.52,25.54,25.38,25.52,101600.0
2011-08-24 10:40:00,25.52,25.63,25.47,25.48,90900.0,25.52,25.63,25.47,25.48,90900.0
2011-08-24 10:50:00,25.48,25.65,25.48,25.56,241800.0,25.48,25.65,25.48,25.56,241800.0
2011-08-24 11:00:00,25.55,25.69,25.5,25.66,169800.0,25.55,25.69,25.5,25.66,169800.0
2011-08-24 11:10:00,25.67,25.7,25.59,25.6,95400.0,25.67,25.7,25.59,25.6,95400.0
2011-08-24 11:20:00,25.59,25.82,25.59,25.78,110700.0,25.59,25.82,25.59,25.78,110700.0
2011-08-24 11:30:00,25.77,25.84,25.71,25.84,117200.0,25.77,25.84,25.71,25.84,117200.0
2011-08-24 11:40:00,25.83,25.84,25.61,25.72,95000.0,25.83,25.84,25.61,25.72,95000.0
2011-08-24 11:50:00,25.73,25.79,25.67,25.71,63700.0,25.73,25.79,25.67,25.71,63700.0
2011-08-24 12:00:00,25.71,25.71,25.61,25.64,150300.0,25.71,25.71,25.61,25.64,150300.0
2011-08-24 12:10:00,25.64,25.66,25.55,25.61,84400.0,25.64,25.66,25.55,25.61,84400.0
2011-08-24 12:20:00,25.61,25.73,25.6,25.72,86800.0,25.61,25.73,25.6,25.72,86800.0
2011-08-24 12:30:00,25.72,25.81,25.68,25.79,76800.0,25.72,25.81,25.68,25.79,76800.0
2011-08-24 12:40:00,25.79,25.85,25.74,25.79,57900.0,25.79,25.85,25.74,25.79,57900.0
2011-08-24 12:50:00,25.79,25.95,25.78,25.92,86200.0,25.79,25.95,25.78,25.92,86200.0
2011-08-24 13:00:00,25.92,25.96,25.85,25.87,58900.0,25.92,25.96,25.85,25.87,58900.0
2011-08-24 13:10:00,25.86,25.98,25.85,25.94,62600.0,25.86,25.98,25.85,25.94,62600.0
2011-08-24 13:20:00,25.93,26.06,25.93,25.97,75900.0,25.93,26.06,25.93,25.97,75900.0
2011-08-24 13:30:00,25.98,26.02,25.88,25.94,125500.0,25.98,26.02,25.88,25.94,125500.0
2011-08-24 13:40:00,25.93,25.93,25.8,25.89,58200.0,25.93,25.93,25.8,25.89,58200.0
2011-08-24 13:50:00,25.9,26.0,25.85,26.0,82800.0,25.9,26.0,25.85,26.0,82800.0
2011-08-24 14:00:00,26.0,26.08,25.99,26.07,92200.0,26.0,26.08,25.99,26.07,92200.0
2011-08-24 14:10:00,26.07,26.1,25.99,26.01,82100.0,26.07,26.1,25.99,26.01,82100.0
2011-08-24 14:20:00,26.02,26.08,25.97,26.04,87700.0,26.02,26.08,25.97,26.04,87700.0
2011-08-24 14:30:00,26.04,26.05,25.99,26.02,73200.0,26.04,26.05,25.99,26.02,73200.0
2011-08-24 14:40:00,26.02,26.1,26.01,26.07,95700.0,26.02,26.1,26.01,26.07,95700.0
2011-08-24 14:50:00,26.06,26.16,26.05,26.14,139600.0,26.06,26.16,26.05,26.14,139600.0
2011-08-24 15:00:00,26.16,26.25,26.16,26.2,219500.0,26.16,26.25,26.16,26.2,219500.0
2011-08-24 15:10:00,26.2,26.35,26.18,26.29,156000.0,26.2,26.35,26.18,26.29,156000.0
2011-08-24 15:20:00,26.3,26.4,26.25,26.37,224800.0,26.3,26.4,26.25,26.37,224800.0
2011-08-24 15:30:00,26.36,26.52,26.36,26.45,314900.0,26.36,26.52,26.36,26.45,314900.0
2011-08-24 15:40:00,26.46,26.52,26.44,26.46,276700.0,26.46,26.52,26.44,26.46,276700.0
2011-08-24 15:50:00,26.47,26.5,26.42,26.47,340500.0,26.47,26.5,26.42,26.47,340500.0
2011-08-25 09:30:00,26.55,26.66,26.21,26.21,100600.0,26.55,26.66,26.21,26.21,100600.0
2011-08-25 09:40:00,26.21,26.37,26.13,26.17,79300.0,26.21,26.37,26.13,26.17,79300.0
2011-08-25 09:50:00,26.17,26.18,25.97,26.09,86900.0,26.17,26.18,25.97,26.09,86900.0
2011-08-25 10:00:00,26.1,26.27,25.91,26.27,127500.0,26.1,26.27,25.91,26.27,127500.0
2011-08-25 10:10:00,26.28,26.42,26.2,26.28,107900.0,26.28,26.42,26.2,26.28,107900.0
2011-08-25 10:20:00,26.27,26.28,26.01,26.18,104900.0,26.27,26.28,26.01,26.18,104900.0
2011-08-25 10:30:00,26.18,26.25,25.96,26.01,126200.0,26.18,26.25,25.96,26.01,126200.0
2011-08-25 10:40:00,26.02,26.05,25.77,25.83,80600.0,26.02,26.05,25.77,25.83,80600.0
2011-08-25 10:50:00,25.82,25.88,25.71,25.73,112000.0,25.82,25.88,25.71,25.73,112000.0
2011-08-25 11:00:00,25.72,25.88,25.72,25.78,88100.0,25.72,25.88,25.72,25.78,88100.0
2011-08-25 11:10:00,25.76,26.05,25.74,26.01,68100.0,25.76,26.05,25.74,26.01,68100.0
2011-08-25 11:20:00,26.01,26.13,25.99,26.05,58100.0,26.01,26.13,25.99,26.05,58100.0
2011-08-25 11:30:00,26.06,26.15,25.96,26.0,49500.0,26.06,26.15,25.96,26.0,49500.0
2011-08-25 11:40:00,26.02,26.03,25.88,25.91,61700.0,26.02,26.03,25.88,25.91,61700.0
2011-08-25 11:50:00,25.91,26.06,25.91,26.03,69300.0,25.91,26.06,25.91,26.03,69300.0
2011-08-25 12:00:00,26.03,26.06,25.96,26.0,114100.0,26.03,26.06,25.96,26.0,114100.0
2011-08-25 12:10:00,26.03,26.03,25.9,25.9,44300.0,26.03,26.03,25.9,25.9,44300.0
2011-08-25 12:20:00,25.9,25.9,25.8,25.87,83100.0,25.9,25.9,25.8,25.87,83100.0
2011-08-25 12:30:00,25.88,25.9,25.74,25.76,46500.0,25.88,25.9,25.74,25.76,46500.0
2011-08-25 12:40:00,25.76,25.78,25.61,25.69,60000.0,25.76,25.78,25.61,25.69,60000.0
2011-08-25 12:50:00,25.7,25.8,25.62,25.78,41700.0,25.7,25.8,25.62,25.78,41700.0
2011-08-25 13:00:00,25.79,25.9,25.76,25.77,57500.0,25.79,25.9,25.76,25.77,57500.0
2011-08-25 13:10:00,25.77,25.85,25.76,25.8,49100.0,25.77,25.85,25.76,25.8,49100.0
2011-08-25 13:20:00,25.8,25.89,25.78,25.89,47800.0,25.8,25.89,25.78,25.89,47800.0
2011-08-25 13:30:00,25.9,25.92,25.79,25.89,69100.0,25.9,25.92,25.79,25.89,69100.0
2011-08-25 13:40:00,25.89,25.89,25.73,25.73,54000.0,25.89,25.89,25.73,25.73,54000.0
2011-08-25 13:50:00,25.74,25.85,25.74,25.84,52000.0,25.74,25.85,25.74,25.84,52000.0
2011-08-25 14:00:00,25.84,25.85,25.73,25.74,38000.0,25.84,25.85,25.73,25.74,38000.0
2011-08-25 14:10:00,25.74,25.84,25.73,25.84,48000.0,25.74,25.84,25.73,25.84,48000.0
2011-08-25 14:20:00,25.85,25.86,25.7,25.76,52300.0,25.85,25.86,25.7,25.76,52300.0
2011-08-25 14:30:00,25.76,25.81,25.72,25.77,43900.0,25.76,25.81,25.72,25.77,43900.0
2011-08-25 14:40:00,25.77,25.77,25.67,25.67,50700.0,25.77,25.77,25.67,25.67,50700.0
2011-08-25 14:50:00,25.68,25.69,25.54,25.54,77400.0,25.68,25.69,25.54,25.54,77400.0
2011-08-25 15:00:00,25.53,25.59,25.48,25.55,62000.0,25.53,25.59,25.48,25.55,62000.0
2011-08-25 15:10:00,25.56,25.77,25.51,25.76,123700.0,25.56,25.77,25.51,25.76,123700.0
2011-08-25 15:20:00,25.76,25.84,25.71,25.72,193600.0,25.76,25.84,25.71,25.72,193600.0
2011-08-25 15:30:00,25.71,25.77,25.59,25.61,141000.0,25.71,25.77,25.59,25.61,141000.0
2011-08-25 15:40:00,25.61,25.64,25.45,25.59,212000.0,25.61,25.64,25.45,25.59,212000.0
2011-08-25 15:50:00,25.59,25.62,25.55,25.56,337900.0,25.59,25.62,25.55,25.56,337900.0
2011-08-26 09:30:00,25.86,26.21,25.5,25.61,81600.0,25.86,26.21,25.5,25.61,81600.0
2011-08-26 09:40:00,25.61,25.67,25.46,25.56,88100.0,25.61,25.67,25.46,25.56,88100.0
2011-08-26 09:50:00,25.57,25.73,25.48,25.68,54100.0,25.57,25.73,25.48,25.68,54100.0
2011-08-26 10:00:00,25.67,25.69,25.29,25.42,184800.0,25.67,25.69,25.29,25.42,184800.0
2011-08-26 10:10:00,25.42,25.73,25.35,25.71,89700.0,25.42,25.73,25.35,25.71,89700.0
2011-08-26 10:20:00,25.7,26.2,25.68,25.99,115500.0,25.7,26.2,25.68,25.99,115500.0
2011-08-26 10:30:00,26.0,26.08,25.83,25.95,68900.0,26.0,26.08,25.83,25.95,68900.0
2011-08-26 10:40:00,25.94,26.5,25.92,26.35,105500.0,25.94,26.5,25.92,26.35,105500.0
2011-08-26 10:50:00,26.34,26.38,25.98,25.98,119400.0,26.34,26.38,25.98,25.98,119400.0
2011-08-26 11:00:00,25.97,26.24,25.95,26.18,125700.0,25.97,26.24,25.95,26.18,125700.0
2011-08-26 11:10:00,26.18,26.52,26.18,26.33,129200.0,26.18,26.52,26.18,26.33,129200.0
2011-08-26 11:20:00,26.34,26.37,26.18,26.26,107200.0,26.34,26.37,26.18,26.26,107200.0
2011-08-26 11:30:00,26.25,26.45,26.25,26.37,99900.0,26.25,26.45,26.25,26.37,99900.0
2011-08-26 11:40:00,26.35,26.44,26.3,26.37,76900.0,26.35,26.44,26.3,26.37,76900.0
2011-08-26 11:50:00,26.36,26.5,26.33,26.47,49000.0,26.36,26.5,26.33,26.47,49000.0
2011-08-26 12:00:00,26.48,26.74,26.47,26.74,102300.0,26.48,26.74,26.47,26.74,102300.0
2011-08-26 12:10:00,26.73,26.8,26.67,26.72,84300.0,26.73,26.8,26.67,26.72,84300.0
2011-08-26 12:20:00,26.71,26.8,26.66,26.8,65600.0,26.71,26.8,26.66,26.8,65600.0
2011-08-26 12:30:00,26.8,26.8,26.69,26.75,39900.0,26.8,26.8,26.69,26.75,39900.0
2011-08-26 12:40:00,26.74,26.79,26.59,26.59,35500.0,26.74,26.79,26.59,26.59,35500.0
2011-08-26 12:50:00,26.61,26.72,26.6,26.69,43600.0,26.61,26.72,26.6,26.69,43600.0
2011-08-26 13:00:00,26.69,26.72,26.61,26.65,61900.0,26.69,26.72,26.61,26.65,61900.0
2011-08-26 13:10:00,26.66,26.71,26.65,26.65,28400.0,26.66,26.71,26.65,26.65,28400.0
2011-08-26 13:20:00,26.65,26.67,26.6,26.64,59000.0,26.65,26.67,26.6,26.64,59000.0
2011-08-26 13:30:00,26.64,26.65,26.61,26.62,74800.0,26.64,26.65,26.61,26.62,74800.0
2011-08-26 13:40:00,26.62,26.7,26.62,26.68,45100.0,26.62,26.7,26.62,26.68,45100.0
2011-08-26 13:50:00,26.68,26.7,26.57,26.7,70100.0,26.68,26.7,26.57,26.7,70100.0
2011-08-26 14:00:00,26.7,26.77,26.64,26.68,89300.0,26.7,26.77,26.64,26.68,89300.0
2011-08-26 14:10:00,26.67,26.67,26.58,26.61,61900.0,26.67,26.67,26.58,26.61,61900.0
2011-08-26 14:20:00,26.62,26.65,26.49,26.51,36000.0,26.62,26.65,26.49,26.51,36000.0
2011-08-26 14:30:00,26.5,26.55,26.45,26.51,42500.0,26.5,26.55,26.45,26.51,42500.0
2011-08-26 14:40:00,26.51,26.6,26.51,26.57,42900.0,26.51,26.6,26.51,26.57,42900.0
2011-08-26 14:50:00,26.57,26.58,26.51,26.54,36400.0,26.57,26.58,26.51,26.54,36400.0
2011-08-26 15:00:00,26.54,26.58,26.42,26.44,127500.0,26.54,26.58,26.42,26.44,127500.0
2011-08-26 15:10:00,26.44,26.46,26.3,26.33,61900.0,26.44,26.46,26.3,26.33,61900.0
2011-08-26 15:20:00,26.34,26.41,26.3,26.4,69900.0,26.34,26.41,26.3,26.4,69900.0
2011-08-26 15:30:00,26.4,26.51,26.37,26.51,133500.0,26.4,26.51,26.37,26.51,133500.0
2011-08-26 15:40:00,26.51,26.66,26.5,26.63,326500.0,26.51,26.66,26.5,26.63,326500.0
2011-08-26 15:50:00,26.63,26.64,26.54,26.63,285900.0,26.63,26.64,26.54,26.63,285900.0
2011-08-29 09:30:00,27.0,27.26,27.0,27.2,70700.0,27.0,27.26,27.0,27.2,70700.0
2011-08-29 09:40:00,27.2,27.21,27.06,27.19,72300.0,27.2,27.21,27.06,27.19,72300.0
2011-08-29 09:50:00,27.19,27.22,27.06,27.21,91600.0,27.19,27.22,27.06,27.21,91600.0
2011-08-29 10:00:00,27.22,27.27,27.04,27.1,118100.0,27.22,27.27,27.04,27.1,118100.0
2011-08-29 10:10:00,27.13,27.28,27.1,27.26,56900.0,27.13,27.28,27.1,27.26,56900.0
2011-08-29 10:20:00,27.26,27.42,27.26,27.33,85100.0,27.26,27.42,27.26,27.33,85100.0
2011-08-29 10:30:00,27.33,27.39,27.31,27.39,51700.0,27.33,27.39,27.31,27.39,51700.0
2011-08-29 10:40:00,27.4,27.42,27.34,27.38,64900.0,27.4,27.42,27.34,27.38,64900.0
2011-08-29 10:50:00,27.37,27.44,27.35,27.41,66800.0,27.37,27.44,27.35,27.41,66800.0
2011-08-29 11:00:00,27.41,27.42,27.28,27.3,48000.0,27.41,27.42,27.28,27.3,48000.0
2011-08-29 11:10:00,27.31,27.38,27.3,27.35,47900.0,27.31,27.38,27.3,27.35,47900.0
2011-08-29 11:20:00,27.35,27.42,27.34,27.38,55300.0,27.35,27.42,27.34,27.38,55300.0
2011-08-29 11:30:00,27.39,27.51,27.38,27.5,42000.0,27.39,27.51,27.38,27.5,42000.0
2011-08-29 11:40:00,27.49,27.57,27.48,27.55,43400.0,27.49,27.57,27.48,27.55,43400.0
2011-08-29 11:50:00,27.55,27.6,27.54,27.58,52200.0,27.55,27.6,27.54,27.58,52200.0
2011-08-29 12:00:00,27.57,27.68,27.57,27.65,59300.0,27.57,27.68,27.57,27.65,59300.0
2011-08-29 12:10:00,27.65,27.67,27.58,27.67,57400.0,27.65,27.67,27.58,27.67,57400.0
2011-08-29 12:20:00,27.67,27.71,27.64,27.7,62100.0,27.67,27.71,27.64,27.7,62100.0
2011-08-29 12:30:00,27.7,27.76,27.66,27.71,68100.0,27.7,27.76,27.66,27.71,68100.0
2011-08-29 12:40:00,27.7,27.75,27.69,27.69,62000.0,27.7,27.75,27.69,27.69,62000.0
2011-08-29 12:50:00,27.69,27.73,27.69,27.72,41600.0,27.69,27.73,27.69,27.72,41600.0
2011-08-29 13:00:00,27.72,27.82,27.71,27.8,78600.0,27.72,27.82,27.71,27.8,78600.0
2011-08-29 13:10:00,27.81,27.88,27.8,27.86,66700.0,27.81,27.88,27.8,27.86,66700.0
2011-08-29 13:20:00,27.87,27.88,27.81,27.84,51300.0,27.87,27.88,27.81,27.84,51300.0
2011-08-29 13:30:00,27.84,27.85,27.81,27.85,39600.0,27.84,27.85,27.81,27.85,39600.0
2011-08-29 13:40:00,27.85,27.86,27.77,27.77,42600.0,27.85,27.86,27.77,27.77,42600.0
2011-08-29 13:50:00,27.77,27.84,27.75,27.76,47800.0,27.77,27.84,27.75,27.76,47800.0
2011-08-29 14:00:00,27.75,27.82,27.75,27.81,33600.0,27.75,27.82,27.75,27.81,33600.0
2011-08-29 14:10:00,27.81,27.84,27.78,27.78,55300.0,27.81,27.84,27.78,27.78,55300.0
2011-08-29 14:20:00,27.78,27.83,27.75,27.83,44400.0,27.78,27.83,27.75,27.83,44400.0
2011-08-29 14:30:00,27.83,27.97,27.83,27.89,100800.0,27.83,27.97,27.83,27.89,100800.0
2011-08-29 14:40:00,27.9,27.94,27.88,27.88,42100.0,27.9,27.94,27.88,27.88,42100.0
2011-08-29 14:50:00,27.89,27.89,27.81,27.84,71400.0,27.89,27.89,27.81,27.84,71400.0
2011-08-29 15:00:00,27.84,27.85,27.8,27.8,52600.0,27.84,27.85,27.8,27.8,52600.0
2011-08-29 15:10:00,27.81,27.87,27.8,27.83,59200.0,27.81,27.87,27.8,27.83,59200.0
2011-08-29 15:20:00,27.82,27.93,27.82,27.93,64100.0,27.82,27.93,27.82,27.93,64100.0
2011-08-29 15:30:00,27.92,28.0,27.91,28.0,153800.0,27.92,28.0,27.91,28.0,153800.0
2011-08-29 15:40:00,28.0,28.04,27.95,27.97,187700.0,28.0,28.04,27.95,27.97,187700.0
2011-08-29 15:50:00,27.97,28.07,27.95,28.04,431200.0,27.97,28.07,27.95,28.04,431200.0
2011-08-30 09:30:00,27.79,27.86,27.71,27.79,86100.0,27.79,27.86,27.71,27.79,86100.0
2011-08-30 09:40:00,27.79,27.96,27.76,27.9,100600.0,27.79,27.96,27.76,27.9,100600.0
2011-08-30 09:50:00,27.9,27.96,27.86,27.9,75000.0,27.9,27.96,27.86,27.9,75000.0
2011-08-30 10:00:00,27.9,27.92,27.64,27.76,236500.0,27.9,27.92,27.64,27.76,236500.0
2011-08-30 10:10:00,27.75,27.78,27.63,27.64,73800.0,27.75,27.78,27.63,27.64,73800.0
2011-08-30 10:20:00,27.63,27.78,27.58,27.78,68200.0,27.63,27.78,27.58,27.78,68200.0
2011-08-30 10:30:00,27.78,27.89,27.76,27.84,48200.0,27.78,27.89,27.76,27.84,48200.0
2011-08-30 10:40:00,27.84,27.84,27.64,27.67,61200.0,27.84,27.84,27.64,27.67,61200.0
2011-08-30 10:50:00,27.66,27.78,27.64,27.73,54800.0,27.66,27.78,27.64,27.73,54800.0
2011-08-30 11:00:00,27.72,27.89,27.68,27.88,41200.0,27.72,27.89,27.68,27.88,41200.0
2011-08-30 11:10:00,27.88,27.9,27.78,27.79,46100.0,27.88,27.9,27.78,27.79,46100.0
2011-08-30 11:20:00,27.79,27.96,27.75,27.91,79000.0,27.79,27.96,27.75,27.91,79000.0
2011-08-30 11:30:00,27.9,28.07,27.89,28.03,104400.0,27.9,28.07,27.89,28.03,104400.0
2011-08-30 11:40:00,28.02,28.08,27.98,27.99,69600.0,28.02,28.08,27.98,27.99,69600.0
2011-08-30 11:50:00,27.98,28.02,27.91,27.98,66100.0,27.98,28.02,27.91,27.98,66100.0
2011-08-30 12:00:00,27.98,28.0,27.8,27.8,53300.0,27.98,28.0,27.8,27.8,53300.0
2011-08-30 12:10:00,27.81,27.86,27.74,27.77,70600.0,27.81,27.86,27.74,27.77,70600.0
2011-08-30 12:20:00,27.77,27.79,27.7,27.71,62000.0,27.77,27.79,27.7,27.71,62000.0
2011-08-30 12:30:00,27.71,27.74,27.69,27.69,73600.0,27.71,27.74,27.69,27.69,73600.0
2011-08-30 12:40:00,27.69,27.69,27.5,27.54,172600.0,27.69,27.69,27.5,27.54,172600.0
2011-08-30 12:50:00,27.54,27.55,27.45,27.48,58800.0,27.54,27.55,27.45,27.48,58800.0
2011-08-30 13:00:00,27.49,27.5,27.4,27.47,72400.0,27.49,27.5,27.4,27.47,72400.0
2011-08-30 13:10:00,27.47,27.54,27.46,27.52,51300.0,27.47,27.54,27.46,27.52,51300.0
2011-08-30 13:20:00,27.53,27.6,27.49,27.51,70000.0,27.53,27.6,27.49,27.51,70000.0
2011-08-30 13:30:00,27.51,27.52,27.39,27.44,72400.0,27.51,27.52,27.39,27.44,72400.0
2011-08-30 13:40:00,27.45,27.54,27.44,27.47,62400.0,27.45,27.54,27.44,27.47,62400.0
2011-08-30 13:50:00,27.47,27.52,27.42,27.47,66100.0,27.47,27.52,27.42,27.47,66100.0
2011-08-30 14:00:00,27.48,27.57,27.42,27.52,118400.0,27.48,27.57,27.42,27.52,118400.0
2011-08-30 14:10:00,27.52,27.64,27.45,27.61,93500.0,27.52,27.64,27.45,27.61,93500.0
2011-08-30 14:20:00,27.6,27.7,27.55,27.7,89600.0,27.6,27.7,27.55,27.7,89600.0
2011-08-30 14:30:00,27.69,27.73,27.64,27.7,118400.0,27.69,27.73,27.64,27.7,118400.0
2011-08-30 14:40:00,27.7,27.72,27.64,27.67,70700.0,27.7,27.72,27.64,27.67,70700.0
2011-08-30 14:50:00,27.66,27.72,27.57,27.68,147900.0,27.66,27.72,27.57,27.68,147900.0
2011-08-30 15:00:00,27.69,27.78,27.62,27.77,150200.0,27.69,27.78,27.62,27.77,150200.0
2011-08-30 15:10:00,27.77,27.78,27.69,27.77,106700.0,27.77,27.78,27.69,27.77,106700.0
2011-08-30 15:20:00,27.76,27.8,27.71,27.8,118700.0,27.76,27.8,27.71,27.8,118700.0
2011-08-30 15:30:00,27.8,27.91,27.8,27.89,184200.0,27.8,27.91,27.8,27.89,184200.0
2011-08-30 15:40:00,27.89,27.98,27.83,27.83,260100.0,27.89,27.98,27.83,27.83,260100.0
2011-08-30 15:50:00,27.85,27.86,27.69,27.69,341400.0,27.85,27.86,27.69,27.69,341400.0
2011-08-31 09:30:00,27.86,28.16,27.84,28.13,77100.0,27.86,28.16,27.84,28.13,77100.0
2011-08-31 09:40:00,28.13,28.45,27.99,28.43,164000.0,28.13,28.45,27.99,28.43,164000.0
2011-08-31 09:50:00,28.43,28.5,28.29,28.43,158000.0,28.43,28.5,28.29,28.43,158000.0
2011-08-31 10:00:00,28.43,28.55,28.43,28.54,103000.0,28.43,28.55,28.43,28.54,103000.0
2011-08-31 10:10:00,28.54,28.87,28.52,28.81,142500.0,28.54,28.87,28.52,28.81,142500.0
2011-08-31 10:20:00,28.81,28.89,28.77,28.86,109100.0,28.81,28.89,28.77,28.86,109100.0
2011-08-31 10:30:00,28.86,28.92,28.72,28.75,112100.0,28.86,28.92,28.72,28.75,112100.0
2011-08-31 10:40:00,28.75,28.82,28.67,28.7,120000.0,28.75,28.82,28.67,28.7,120000.0
2011-08-31 10:50:00,28.71,28.73,28.54,28.57,110300.0,28.71,28.73,28.54,28.57,110300.0
2011-08-31 11:00:00,28.57,28.59,28.5,28.57,83800.0,28.57,28.59,28.5,28.57,83800.0
2011-08-31 11:10:00,28.56,28.64,28.45,28.47,68800.0,28.56,28.64,28.45,28.47,68800.0
2011-08-31 11:20:00,28.47,28.48,28.34,28.35,123500.0,28.47,28.48,28.34,28.35,123500.0
2011-08-31 11:30:00,28.37,28.4,28.26,28.29,78200.0,28.37,28.4,28.26,28.29,78200.0
2011-08-31 11:40:00,28.29,28.38,28.23,28.26,100200.0,28.29,28.38,28.23,28.26,100200.0
2011-08-31 11:50:00,28.26,28.28,28.13,28.13,54600.0,28.26,28.28,28.13,28.13,54600.0
2011-08-31 12:00:00,28.12,28.21,28.1,28.17,59300.0,28.12,28.21,28.1,28.17,59300.0
2011-08-31 12:10:00,28.18,28.25,28.17,28.2,55300.0,28.18,28.25,28.17,28.2,55300.0
2011-08-31 12:20:00,28.21,28.35,28.21,28.32,45600.0,28.21,28.35,28.21,28.32,45600.0
2011-08-31 12:30:00,28.33,28.46,28.32,28.37,56100.0,28.33,28.46,28.32,28.37,56100.0
2011-08-31 12:40:00,28.36,28.4,28.29,28.36,43300.0,28.36,28.4,28.29,28.36,43300.0
2011-08-31 12:50:00,28.36,28.5,28.36,28.5,52700.0,28.36,28.5,28.36,28.5,52700.0
2011-08-31 13:00:00,28.52,28.56,28.35,28.35,40000.0,28.52,28.56,28.35,28.35,40000.0
2011-08-31 13:10:00,28.35,28.46,28.35,28.38,37800.0,28.35,28.46,28.35,28.38,37800.0
2011-08-31 13:20:00,28.38,28.39,28.32,28.37,31800.0,28.38,28.39,28.32,28.37,31800.0
2011-08-31 13:30:00,28.37,28.44,28.33,28.42,45600.0,28.37,28.44,28.33,28.42,45600.0
2011-08-31 13:40:00,28.43,28.44,28.33,28.34,45100.0,28.43,28.44,28.33,28.34,45100.0
2011-08-31 13:50:00,28.33,28.34,28.23,28.24,46600.0,28.33,28.34,28.23,28.24,46600.0
2011-08-31 14:00:00,28.25,28.29,28.15,28.17,50700.0,28.25,28.29,28.15,28.17,50700.0
2011-08-31 14:10:00,28.16,28.21,28.11,28.12,46200.0,28.16,28.21,28.11,28.12,46200.0
2011-08-31 14:20:00,28.12,28.21,28.11,28.15,49700.0,28.12,28.21,28.11,28.15,49700.0
2011-08-31 14:30:00,28.15,28.16,28.02,28.09,55800.0,28.15,28.16,28.02,28.09,55800.0
2011-08-31 14:40:00,28.1,28.11,27.96,28.05,79200.0,28.1,28.11,27.96,28.05,79200.0
2011-08-31 14:50:00,28.05,28.07,27.93,28.04,112400.0,28.05,28.07,27.93,28.04,112400.0
2011-08-31 15:00:00,28.03,28.19,27.98,28.15,113800.0,28.03,28.19,27.98,28.15,113800.0
2011-08-31 15:10:00,28.14,28.15,27.91,27.95,108900.0,28.14,28.15,27.91,27.95,108900.0
2011-08-31 15:20:00,27.95,28.07,27.94,28.07,124200.0,27.95,28.07,27.94,28.07,124200.0
2011-08-31 15:30:00,28.07,28.17,28.04,28.12,128800.0,28.07,28.17,28.04,28.12,128800.0
2011-08-31 15:40:00,28.12,28.28,28.11,28.25,178600.0,28.12,28.28,28.11,28.25,178600.0
2011-08-31 15:50:00,28.26,28.3,28.13,28.2,407800.0,28.26,28.3,28.13,28.2,407800.0
2011-09-01 09:30:00,28.39,28.46,28.01,28.18,66400.0,28.39,28.46,28.01,28.18,66400.0
2011-09-01 09:40:00,28.18,28.25,28.04,28.09,46800.0,28.18,28.25,28.04,28.09,46800.0
2011-09-01 09:50:00,28.07,28.19,28.02,28.17,38100.0,28.07,28.19,28.02,28.17,38100.0
2011-09-01 10:00:00,28.16,28.53,28.11,28.36,151900.0,28.16,28.53,28.11,28.36,151900.0
2011-09-01 10:10:00,28.35,28.4,28.05,28.17,103000.0,28.35,28.4,28.05,28.17,103000.0
2011-09-01 10:20:00,28.16,28.31,28.13,28.23,60100.0,28.16,28.31,28.13,28.23,60100.0
2011-09-01 10:30:00,28.21,28.22,28.02,28.13,56800.0,28.21,28.22,28.02,28.13,56800.0
2011-09-01 10:40:00,28.12,28.24,27.99,28.0,68000.0,28.12,28.24,27.99,28.0,68000.0
2011-09-01 10:50:00,27.98,28.16,27.94,27.95,69200.0,27.98,28.16,27.94,27.95,69200.0
2011-09-01 11:00:00,27.96,28.02,27.86,27.89,75200.0,27.96,28.02,27.86,27.89,75200.0
2011-09-01 11:10:00,27.89,27.98,27.85,27.98,52700.0,27.89,27.98,27.85,27.98,52700.0
2011-09-01 11:20:00,27.98,27.99,27.88,27.98,40900.0,27.98,27.99,27.88,27.98,40900.0
2011-09-01 11:30:00,27.98,28.01,27.87,27.89,45700.0,27.98,28.01,27.87,27.89,45700.0
2011-09-01 11:40:00,27.89,27.91,27.74,27.8,62800.0,27.89,27.91,27.74,27.8,62800.0
2011-09-01 11:50:00,27.8,27.88,27.74,27.88,41800.0,27.8,27.88,27.74,27.88,41800.0
2011-09-01 12:00:00,27.88,27.89,27.77,27.81,34900.0,27.88,27.89,27.77,27.81,34900.0
2011-09-01 12:10:00,27.81,27.85,27.74,27.84,71600.0,27.81,27.85,27.74,27.84,71600.0
2011-09-01 12:20:00,27.85,27.87,27.81,27.86,37700.0,27.85,27.87,27.81,27.86,37700.0
2011-09-01 12:30:00,27.87,27.89,27.79,27.8,23600.0,27.87,27.89,27.79,27.8,23600.0
2011-09-01 12:40:00,27.8,27.82,27.72,27.72,41700.0,27.8,27.82,27.72,27.72,41700.0
2011-09-01 12:50:00,27.72,27.78,27.63,27.63,39200.0,27.72,27.78,27.63,27.63,39200.0
2011-09-01 13:00:00,27.64,27.67,27.57,27.57,41500.0,27.64,27.67,27.57,27.57,41500.0
2011-09-01 13:10:00,27.57,27.61,27.57,27.59,37600.0,27.57,27.61,27.57,27.59,37600.0
2011-09-01 13:20:00,27.6,27.6,27.49,27.54,122900.0,27.6,27.6,27.49,27.54,122900.0
2011-09-01 13:30:00,27.54,27.54,27.44,27.44,69800.0,27.54,27.54,27.44,27.44,69800.0
2011-09-01 13:40:00,27.44,27.44,27.26,27.33,160700.0,27.44,27.44,27.26,27.33,160700.0
2011-09-01 13:50:00,27.33,27.33,27.19,27.2,95700.0,27.33,27.33,27.19,27.2,95700.0
2011-09-01 14:00:00,27.2,27.26,27.16,27.2,78700.0,27.2,27.26,27.16,27.2,78700.0
2011-09-01 14:10:00,27.2,27.26,27.17,27.21,90700.0,27.2,27.26,27.17,27.21,90700.0
2011-09-01 14:20:00,27.2,27.21,27.1,27.1,99000.0,27.2,27.21,27.1,27.1,99000.0
2011-09-01 14:30:00,27.11,27.39,27.1,27.38,161300.0,27.11,27.39,27.1,27.38,161300.0
2011-09-01 14:40:00,27.39,27.42,27.2,27.26,166500.0,27.39,27.42,27.2,27.26,166500.0
2011-09-01 14:50:00,27.26,27.29,27.22,27.26,85900.0,27.26,27.29,27.22,27.26,85900.0
2011-09-01 15:00:00,27.26,27.27,27.12,27.14,122800.0,27.26,27.27,27.12,27.14,122800.0
2011-09-01 15:10:00,27.14,27.19,27.04,27.18,179900.0,27.14,27.19,27.04,27.18,179900.0
2011-09-01 15:20:00,27.18,27.32,27.12,27.28,199000.0,27.18,27.32,27.12,27.28,199000.0
2011-09-01 15:30:00,27.27,27.29,27.19,27.25,270000.0,27.27,27.29,27.19,27.25,270000.0
2011-09-01 15:40:00,27.25,27.34,27.22,27.33,177600.0,27.25,27.34,27.22,27.33,177600.0
2011-09-01 15:50:00,27.33,27.34,27.23,27.25,237600.0,27.33,27.34,27.23,27.25,237600.0
2011-09-02 09:30:00,26.66,26.7,26.21,26.25,162600.0,26.66,26.7,26.21,26.25,162600.0
2011-09-02 09:40:00,26.25,26.55,26.2,26.54,98300.0,26.25,26.55,26.2,26.54,98300.0
2011-09-02 09:50:00,26.53,26.65,26.45,26.53,92200.0,26.53,26.65,26.45,26.53,92200.0
2011-09-02 10:00:00,26.53,26.71,26.49,26.67,132300.0,26.53,26.71,26.49,26.67,132300.0
2011-09-02 10:10:00,26.67,26.73,26.56,26.62,115000.0,26.67,26.73,26.56,26.62,115000.0
2011-09-02 10:20:00,26.62,26.62,26.46,26.54,60400.0,26.62,26.62,26.46,26.54,60400.0
2011-09-02 10:30:00,26.54,26.54,26.41,26.47,197900.0,26.54,26.54,26.41,26.47,197900.0
2011-09-02 10:40:00,26.47,26.54,26.43,26.52,76000.0,26.47,26.54,26.43,26.52,76000.0
2011-09-02 10:50:00,26.51,26.65,26.44,26.64,122700.0,26.51,26.65,26.44,26.64,122700.0
2011-09-02 11:00:00,26.64,26.69,26.6,26.65,126700.0,26.64,26.69,26.6,26.65,126700.0
2011-09-02 11:10:00,26.63,26.77,26.63,26.71,59800.0,26.63,26.77,26.63,26.71,59800.0
2011-09-02 11:20:00,26.71,26.74,26.65,26.71,45200.0,26.71,26.74,26.65,26.71,45200.0
2011-09-02 11:30:00,26.71,26.85,26.67,26.84,127600.0,26.71,26.85,26.67,26.84,127600.0
2011-09-02 11:40:00,26.83,26.88,26.8,26.81,91100.0,26.83,26.88,26.8,26.81,91100.0
2011-09-02 11:50:00,26.81,26.84,26.7,26.7,93500.0,26.81,26.84,26.7,26.7,93500.0
2011-09-02 12:00:00,26.7,26.85,26.7,26.76,42200.0,26.7,26.85,26.7,26.76,42200.0
2011-09-02 12:10:00,26.77,26.81,26.74,26.76,40800.0,26.77,26.81,26.74,26.76,40800.0
2011-09-02 12:20:00,26.76,26.78,26.66,26.67,40300.0,26.76,26.78,26.66,26.67,40300.0
2011-09-02 12:30:00,26.66,26.69,26.65,26.68,25800.0,26.66,26.69,26.65,26.68,25800.0
2011-09-02 12:40:00,26.69,26.71,26.62,26.65,47200.0,26.69,26.71,26.62,26.65,47200.0
2011-09-02 12:50:00,26.64,26.69,26.64,26.67,52000.0,26.64,26.69,26.64,26.67,52000.0
2011-09-02 13:00:00,26.67,26.7,26.56,26.56,32900.0,26.67,26.7,26.56,26.56,32900.0
2011-09-02 13:10:00,26.56,26.6,26.5,26.51,32900.0,26.56,26.6,26.5,26.51,32900.0
2011-09-02 13:20:00,26.5,26.53,26.47,26.48,34900.0,26.5,26.53,26.47,26.48,34900.0
2011-09-02 13:30:00,26.47,26.53,26.4,26.42,68600.0,26.47,26.53,26.4,26.42,68600.0
2011-09-02 13:40:00,26.41,26.42,26.35,26.39,57500.0,26.41,26.42,26.35,26.39,57500.0
2011-09-02 13:50:00,26.39,26.42,26.34,26.38,59300.0,26.39,26.42,26.34,26.38,59300.0
2011-09-02 14:00:00,26.36,26.39,26.29,26.3,69900.0,26.36,26.39,26.29,26.3,69900.0
2011-09-02 14:10:00,26.32,26.35,26.21,26.25,259500.0,26.32,26.35,26.21,26.25,259500.0
2011-09-02 14:20:00,26.25,26.3,26.19,26.28,105800.0,26.25,26.3,26.19,26.28,105800.0
2011-09-02 14:30:00,26.28,26.29,26.13,26.14,183200.0,26.28,26.29,26.13,26.14,183200.0
2011-09-02 14:40:00,26.13,26.17,26.07,26.07,121200.0,26.13,26.17,26.07,26.07,121200.0
2011-09-02 14:50:00,26.07,26.16,26.03,26.11,219700.0,26.07,26.16,26.03,26.11,219700.0
2011-09-02 15:00:00,26.11,26.13,26.02,26.06,84100.0,26.11,26.13,26.02,26.06,84100.0
2011-09-02 15:10:00,26.05,26.09,26.03,26.08,102000.0,26.05,26.09,26.03,26.08,102000.0
2011-09-02 15:20:00,26.08,26.28,26.07,26.27,247600.0,26.08,26.28,26.07,26.27,247600.0
2011-09-02 15:30:00,26.27,26.44,26.27,26.44,172400.0,26.27,26.44,26.27,26.44,172400.0
2011-09-02 15:40:00,26.44,26.49,26.42,26.44,237900.0,26.44,26.49,26.42,26.44,237900.0
2011-09-02 15:50:00,26.45,26.48,26.38,26.38,341400.0,26.45,26.48,26.38,26.38,341400.0
2011-09-06 09:30:00,25.56,25.71,25.25,25.64,112100.0,25.56,25.71,25.25,25.64,112100.0
2011-09-06 09:40:00,25.63,25.72,25.54,25.64,90900.0,25.63,25.72,25.54,25.64,90900.0
2011-09-06 09:50:00,25.61,25.69,25.56,25.65,57500.0,25.61,25.69,25.56,25.65,57500.0
2011-09-06 10:00:00,25.66,25.83,25.52,25.62,116500.0,25.66,25.83,25.52,25.62,116500.0
2011-09-06 10:10:00,25.63,25.67,25.41,25.42,134900.0,25.63,25.67,25.41,25.42,134900.0
2011-09-06 10:20:00,25.43,25.46,25.36,25.36,90500.0,25.43,25.46,25.36,25.36,90500.0
2011-09-06 10:30:00,25.36,25.45,25.3,25.39,126500.0,25.36,25.45,25.3,25.39,126500.0
2011-09-06 10:40:00,25.4,25.46,25.31,25.39,76200.0,25.4,25.46,25.31,25.39,76200.0
2011-09-06 10:50:00,25.4,25.62,25.39,25.62,116300.0,25.4,25.62,25.39,25.62,116300.0
2011-09-06 11:00:00,25.61,25.62,25.47,25.51,75300.0,25.61,25.62,25.47,25.51,75300.0
2011-09-06 11:10:00,25.52,25.7,25.44,25.62,71200.0,25.52,25.7,25.44,25.62,71200.0
2011-09-06 11:20:00,25.62,25.71,25.61,25.7,36700.0,25.62,25.71,25.61,25.7,36700.0
2011-09-06 11:30:00,25.7,25.77,25.62,25.62,42100.0,25.7,25.77,25.62,25.62,42100.0
2011-09-06 11:40:00,25.62,25.63,25.47,25.49,40400.0,25.62,25.63,25.47,25.49,40400.0
2011-09-06 11:50:00,25.49,25.64,25.47,25.57,52600.0,25.49,25.64,25.47,25.57,52600.0
2011-09-06 12:00:00,25.56,25.63,25.55,25.55,43100.0,25.56,25.63,25.55,25.55,43100.0
2011-09-06 12:10:00,25.55,25.68,25.55,25.65,38700.0,25.55,25.68,25.55,25.65,38700.0
2011-09-06 12:20:00,25.65,25.7,25.61,25.66,31400.0,25.65,25.7,25.61,25.66,31400.0
2011-09-06 12:30:00,25.65,25.66,25.62,25.64,54600.0,25.65,25.66,25.62,25.64,54600.0
2011-09-06 12:40:00,25.64,25.66,25.6,25.65,35900.0,25.64,25.66,25.6,25.65,35900.0
2011-09-06 12:50:00,25.65,25.68,25.61,25.66,33100.0,25.65,25.68,25.61,25.66,33100.0
2011-09-06 13:00:00,25.67,25.72,25.64,25.69,68400.0,25.67,25.72,25.64,25.69,68400.0
2011-09-06 13:10:00,25.7,25.79,25.69,25.75,31600.0,25.7,25.79,25.69,25.75,31600.0
2011-09-06 13:20:00,25.75,25.85,25.74,25.8,51800.0,25.75,25.85,25.74,25.8,51800.0
2011-09-06 13:30:00,25.78,25.84,25.7,25.84,45200.0,25.78,25.84,25.7,25.84,45200.0
2011-09-06 13:40:00,25.84,26.01,25.82,26.01,58200.0,25.84,26.01,25.82,26.01,58200.0
2011-09-06 13:50:00,26.01,26.06,25.97,26.0,49400.0,26.01,26.06,25.97,26.0,49400.0
2011-09-06 14:00:00,25.98,26.05,25.94,26.05,62600.0,25.98,26.05,25.94,26.05,62600.0
2011-09-06 14:10:00,26.05,26.2,26.03,26.2,62600.0,26.05,26.2,26.03,26.2,62600.0
2011-09-06 14:20:00,26.19,26.23,26.16,26.18,45400.0,26.19,26.23,26.16,26.18,45400.0
2011-09-06 14:30:00,26.18,26.18,26.08,26.1,45200.0,26.18,26.18,26.08,26.1,45200.0
2011-09-06 14:40:00,26.09,26.1,26.01,26.01,55500.0,26.09,26.1,26.01,26.01,55500.0
2011-09-06 14:50:00,26.02,26.02,25.88,25.91,70300.0,26.02,26.02,25.88,25.91,70300.0
2011-09-06 15:00:00,25.91,25.92,25.79,25.83,119000.0,25.91,25.92,25.79,25.83,119000.0
2011-09-06 15:10:00,25.82,25.86,25.77,25.79,183700.0,25.82,25.86,25.77,25.79,183700.0
2011-09-06 15:20:00,25.79,25.94,25.78,25.89,111200.0,25.79,25.94,25.78,25.89,111200.0
2011-09-06 15:30:00,25.88,25.94,25.8,25.94,180500.0,25.88,25.94,25.8,25.94,180500.0
2011-09-06 15:40:00,25.94,26.08,25.92,26.03,166300.0,25.94,26.08,25.92,26.03,166300.0
2011-09-06 15:50:00,26.03,26.19,26.02,26.13,287900.0,26.03,26.19,26.02,26.13,287900.0
2011-09-07 09:30:00,26.56,26.76,26.55,26.76,58800.0,26.56,26.76,26.55,26.76,58800.0
2011-09-07 09:40:00,26.75,26.86,26.71,26.77,71000.0,26.75,26.86,26.71,26.77,71000.0
2011-09-07 09:50:00,26.77,26.91,26.75,26.91,48300.0,26.77,26.91,26.75,26.91,48300.0
2011-09-07 10:00:00,26.92,26.94,26.85,26.89,51500.0,26.92,26.94,26.85,26.89,51500.0
2011-09-07 10:10:00,26.9,26.91,26.79,26.88,65000.0,26.9,26.91,26.79,26.88,65000.0
2011-09-07 10:20:00,26.87,26.98,26.85,26.87,54100.0,26.87,26.98,26.85,26.87,54100.0
2011-09-07 10:30:00,26.87,26.92,26.8,26.87,43100.0,26.87,26.92,26.8,26.87,43100.0
2011-09-07 10:40:00,26.87,26.93,26.85,26.85,39500.0,26.87,26.93,26.85,26.85,39500.0
2011-09-07 10:50:00,26.85,26.88,26.79,26.87,50000.0,26.85,26.88,26.79,26.87,50000.0
2011-09-07 11:00:00,26.86,26.97,26.81,26.94,40200.0,26.86,26.97,26.81,26.94,40200.0
2011-09-07 11:10:00,26.94,27.0,26.94,26.95,26600.0,26.94,27.0,26.94,26.95,26600.0
2011-09-07 11:20:00,26.95,27.03,26.95,26.99,29000.0,26.95,27.03,26.95,26.99,29000.0
2011-09-07 11:30:00,27.0,27.01,26.91,26.91,42700.0,27.0,27.01,26.91,26.91,42700.0
2011-09-07 11:40:00,26.92,26.95,26.9,26.93,32800.0,26.92,26.95,26.9,26.93,32800.0
2011-09-07 11:50:00,26.94,26.96,26.91,26.91,72400.0,26.94,26.96,26.91,26.91,72400.0
2011-09-07 12:00:00,26.92,26.94,26.89,26.91,40500.0,26.92,26.94,26.89,26.91,40500.0
2011-09-07 12:10:00,26.92,26.92,26.87,26.91,73300.0,26.92,26.92,26.87,26.91,73300.0
2011-09-07 12:20:00,26.91,26.92,26.85,26.89,41900.0,26.91,26.92,26.85,26.89,41900.0
2011-09-07 12:30:00,26.89,26.99,26.89,26.98,37400.0,26.89,26.99,26.89,26.98,37400.0
2011-09-07 12:40:00,26.97,26.98,26.94,26.96,113600.0,26.97,26.98,26.94,26.96,113600.0
2011-09-07 12:50:00,26.96,26.99,26.95,26.98,118600.0,26.96,26.99,26.95,26.98,118600.0
2011-09-07 13:00:00,26.98,27.0,26.97,26.99,113500.0,26.98,27.0,26.97,26.99,113500.0
2011-09-07 13:10:00,27.0,27.0,26.98,27.0,97800.0,27.0,27.0,26.98,27.0,97800.0
2011-09-07 13:20:00,27.0,27.0,26.98,27.0,69600.0,27.0,27.0,26.98,27.0,69600.0
2011-09-07 13:30:00,26.99,27.0,26.92,26.93,82400.0,26.99,27.0,26.92,26.93,82400.0
2011-09-07 13:40:00,26.93,26.93,26.85,26.86,56000.0,26.93,26.93,26.85,26.86,56000.0
2011-09-07 13:50:00,26.87,26.89,26.85,26.88,159200.0,26.87,26.89,26.85,26.88,159200.0
2011-09-07 14:00:00,26.89,26.96,26.86,26.93,99300.0,26.89,26.96,26.86,26.93,99300.0
2011-09-07 14:10:00,26.93,26.94,26.89,26.91,175600.0,26.93,26.94,26.89,26.91,175600.0
2011-09-07 14:20:00,26.92,26.92,26.88,26.91,209100.0,26.92,26.92,26.88,26.91,209100.0
2011-09-07 14:30:00,26.91,27.0,26.9,26.97,79400.0,26.91,27.0,26.9,26.97,79400.0
2011-09-07 14:40:00,26.98,27.0,26.97,27.0,65100.0,26.98,27.0,26.97,27.0,65100.0
2011-09-07 14:50:00,26.99,27.0,26.96,27.0,69400.0,26.99,27.0,26.96,27.0,69400.0
2011-09-07 15:00:00,27.0,27.0,26.93,26.97,157600.0,27.0,27.0,26.93,26.97,157600.0
2011-09-07 15:10:00,26.98,27.0,26.94,26.99,129200.0,26.98,27.0,26.94,26.99,129200.0
2011-09-07 15:20:00,26.99,27.0,26.96,26.97,157700.0,26.99,27.0,26.96,26.97,157700.0
2011-09-07 15:30:00,26.97,27.0,26.91,26.96,237000.0,26.97,27.0,26.91,26.96,237000.0
2011-09-07 15:40:00,26.96,27.0,26.95,26.96,188500.0,26.96,27.0,26.95,26.96,188500.0
2011-09-07 15:50:00,26.96,27.0,26.94,27.0,412900.0,26.96,27.0,26.94,27.0,412900.0
2011-09-08 09:30:00,27.11,27.12,26.9,26.94,150600.0,27.11,27.12,26.9,26.94,150600.0
2011-09-08 09:40:00,26.94,27.05,26.81,26.84,68400.0,26.94,27.05,26.81,26.84,68400.0
2011-09-08 09:50:00,26.84,26.84,26.6,26.67,103500.0,26.84,26.84,26.6,26.67,103500.0
2011-09-08 10:00:00,26.66,26.75,26.55,26.75,92100.0,26.66,26.75,26.55,26.75,92100.0
2011-09-08 10:10:00,26.75,26.85,26.72,26.85,55900.0,26.75,26.85,26.72,26.85,55900.0
2011-09-08 10:20:00,26.86,27.02,26.84,26.95,167000.0,26.86,27.02,26.84,26.95,167000.0
2011-09-08 10:30:00,26.94,27.03,26.88,26.89,93900.0,26.94,27.03,26.88,26.89,93900.0
2011-09-08 10:40:00,26.9,26.97,26.88,26.89,68900.0,26.9,26.97,26.88,26.89,68900.0
2011-09-08 10:50:00,26.89,27.0,26.84,26.98,72000.0,26.89,27.0,26.84,26.98,72000.0
2011-09-08 11:00:00,26.98,27.0,26.93,26.99,113000.0,26.98,27.0,26.93,26.99,113000.0
2011-09-08 11:10:00,26.99,26.99,26.87,26.88,95700.0,26.99,26.99,26.87,26.88,95700.0
2011-09-08 11:20:00,26.87,26.93,26.87,26.89,66200.0,26.87,26.93,26.87,26.89,66200.0
2011-09-08 11:30:00,26.88,26.91,26.85,26.9,64300.0,26.88,26.91,26.85,26.9,64300.0
2011-09-08 11:40:00,26.9,26.92,26.83,26.83,42800.0,26.9,26.92,26.83,26.83,42800.0
2011-09-08 11:50:00,26.82,26.86,26.68,26.72,75800.0,26.82,26.86,26.68,26.72,75800.0
2011-09-08 12:00:00,26.71,26.73,26.64,26.72,55300.0,26.71,26.73,26.64,26.72,55300.0
2011-09-08 12:10:00,26.73,26.79,26.72,26.74,43800.0,26.73,26.79,26.72,26.74,43800.0
2011-09-08 12:20:00,26.74,26.8,26.68,26.68,36100.0,26.74,26.8,26.68,26.68,36100.0
2011-09-08 12:30:00,26.69,26.69,26.57,26.58,34000.0,26.69,26.69,26.57,26.58,34000.0
2011-09-08 12:40:00,26.58,26.62,26.53,26.57,36300.0,26.58,26.62,26.53,26.57,36300.0
2011-09-08 12:50:00,26.59,26.72,26.59,26.72,26600.0,26.59,26.72,26.59,26.72,26600.0
2011-09-08 13:00:00,26.72,26.73,26.67,26.72,25600.0,26.72,26.73,26.67,26.72,25600.0
2011-09-08 13:10:00,26.73,26.74,26.63,26.71,34000.0,26.73,26.74,26.63,26.71,34000.0
2011-09-08 13:20:00,26.71,26.73,26.64,26.7,56600.0,26.71,26.73,26.64,26.7,56600.0
2011-09-08 13:30:00,26.7,26.79,26.58,26.63,101000.0,26.7,26.79,26.58,26.63,101000.0
2011-09-08 13:40:00,26.63,26.64,26.42,26.47,77200.0,26.63,26.64,26.42,26.47,77200.0
2011-09-08 13:50:00,26.48,26.53,26.4,26.52,55800.0,26.48,26.53,26.4,26.52,55800.0
2011-09-08 14:00:00,26.5,26.56,26.44,26.53,62600.0,26.5,26.56,26.44,26.53,62600.0
2011-09-08 14:10:00,26.52,26.56,26.47,26.5,33600.0,26.52,26.56,26.47,26.5,33600.0
2011-09-08 14:20:00,26.49,26.49,26.31,26.33,67400.0,26.49,26.49,26.31,26.33,67400.0
2011-09-08 14:30:00,26.33,26.41,26.29,26.38,95600.0,26.33,26.41,26.29,26.38,95600.0
2011-09-08 14:40:00,26.38,26.42,26.36,26.36,103400.0,26.38,26.42,26.36,26.36,103400.0
2011-09-08 14:50:00,26.37,26.41,26.3,26.35,107600.0,26.37,26.41,26.3,26.35,107600.0
2011-09-08 15:00:00,26.35,26.36,26.22,26.27,98700.0,26.35,26.36,26.22,26.27,98700.0
2011-09-08 15:10:00,26.28,26.28,26.19,26.25,54300.0,26.28,26.28,26.19,26.25,54300.0
2011-09-08 15:20:00,26.25,26.32,26.24,26.29,133100.0,26.25,26.32,26.24,26.29,133100.0
2011-09-08 15:30:00,26.29,26.38,26.25,26.35,201000.0,26.29,26.38,26.25,26.35,201000.0
2011-09-08 15:40:00,26.35,26.43,26.35,26.39,136100.0,26.35,26.43,26.35,26.39,136100.0
2011-09-08 15:50:00,26.38,26.4,26.25,26.26,305600.0,26.38,26.4,26.25,26.26,305600.0
2011-09-09 09:30:00,26.07,26.13,25.73,25.96,100500.0,26.07,26.13,25.73,25.96,100500.0
2011-09-09 09:40:00,25.97,26.06,25.73,26.04,125800.0,25.97,26.06,25.73,26.04,125800.0
2011-09-09 09:50:00,26.03,26.03,25.84,25.86,134600.0,26.03,26.03,25.84,25.86,134600.0
2011-09-09 10:00:00,25.87,26.04,25.85,26.02,178700.0,25.87,26.04,25.85,26.02,178700.0
2011-09-09 10:10:00,26.02,26.06,25.92,26.01,139500.0,26.02,26.06,25.92,26.01,139500.0
2011-09-09 10:20:00,26.01,26.15,25.96,26.1,302200.0,26.01,26.15,25.96,26.1,302200.0
2011-09-09 10:30:00,26.11,26.17,26.06,26.16,74700.0,26.11,26.17,26.06,26.16,74700.0
2011-09-09 10:40:00,26.16,26.33,26.15,26.33,59400.0,26.16,26.33,26.15,26.33,59400.0
2011-09-09 10:50:00,26.33,26.38,26.2,26.21,163100.0,26.33,26.38,26.2,26.21,163100.0
2011-09-09 11:00:00,26.21,26.25,26.15,26.22,108100.0,26.21,26.25,26.15,26.22,108100.0
2011-09-09 11:10:00,26.22,26.26,25.98,26.04,350900.0,26.22,26.26,25.98,26.04,350900.0
2011-09-09 11:20:00,26.04,26.05,25.81,25.83,168000.0,26.04,26.05,25.81,25.83,168000.0
2011-09-09 11:30:00,25.83,25.91,25.8,25.83,96800.0,25.83,25.91,25.8,25.83,96800.0
2011-09-09 11:40:00,25.84,25.88,25.64,25.65,290500.0,25.84,25.88,25.64,25.65,290500.0
2011-09-09 11:50:00,25.65,25.7,25.54,25.66,319600.0,25.65,25.7,25.54,25.66,319600.0
2011-09-09 12:00:00,25.67,25.72,25.56,25.6,233000.0,25.67,25.72,25.56,25.6,233000.0
2011-09-09 12:10:00,25.59,25.62,25.56,25.62,316000.0,25.59,25.62,25.56,25.62,316000.0
2011-09-09 12:20:00,25.62,25.67,25.57,25.57,133200.0,25.62,25.67,25.57,25.57,133200.0
2011-09-09 12:30:00,25.56,25.61,25.5,25.57,305700.0,25.56,25.61,25.5,25.57,305700.0
2011-09-09 12:40:00,25.57,25.58,25.5,25.58,152900.0,25.57,25.58,25.5,25.58,152900.0
2011-09-09 12:50:00,25.59,25.74,25.56,25.71,279400.0,25.59,25.74,25.56,25.71,279400.0
2011-09-09 13:00:00,25.71,25.73,25.6,25.6,235200.0,25.71,25.73,25.6,25.6,235200.0
2011-09-09 13:10:00,25.6,25.8,25.59,25.69,301500.0,25.6,25.8,25.59,25.69,301500.0
2011-09-09 13:20:00,25.7,25.71,25.65,25.67,271400.0,25.7,25.71,25.65,25.67,271400.0
2011-09-09 13:30:00,25.67,25.68,25.6,25.66,210700.0,25.67,25.68,25.6,25.66,210700.0
2011-09-09 13:40:00,25.66,25.67,25.57,25.59,170400.0,25.66,25.67,25.57,25.59,170400.0
2011-09-09 13:50:00,25.59,25.63,25.56,25.6,94200.0,25.59,25.63,25.56,25.6,94200.0
2011-09-09 14:00:00,25.6,25.66,25.56,25.65,243600.0,25.6,25.66,25.56,25.65,243600.0
2011-09-09 14:10:00,25.66,25.66,25.55,25.57,266100.0,25.66,25.66,25.55,25.57,266100.0
2011-09-09 14:20:00,25.57,25.61,25.5,25.5,184200.0,25.57,25.61,25.5,25.5,184200.0
2011-09-09 14:30:00,25.51,25.51,25.34,25.36,276200.0,25.51,25.51,25.34,25.36,276200.0
2011-09-09 14:40:00,25.36,25.44,25.32,25.32,400200.0,25.36,25.44,25.32,25.32,400200.0
2011-09-09 14:50:00,25.32,25.35,25.25,25.32,208100.0,25.32,25.35,25.25,25.32,208100.0
2011-09-09 15:00:00,25.32,25.35,25.28,25.34,267400.0,25.32,25.35,25.28,25.34,267400.0
2011-09-09 15:10:00,25.35,25.37,25.24,25.32,751400.0,25.35,25.37,25.24,25.32,751400.0
2011-09-09 15:20:00,25.32,25.35,25.24,25.28,327000.0,25.32,25.35,25.24,25.28,327000.0
2011-09-09 15:30:00,25.28,25.4,25.22,25.4,502400.0,25.28,25.4,25.22,25.4,502400.0
2011-09-09 15:40:00,25.4,25.53,25.37,25.46,707600.0,25.4,25.53,25.37,25.46,707600.0
2011-09-09 15:50:00,25.45,25.55,25.4,25.41,1411700.0,25.45,25.55,25.4,25.41,1411700.0
2011-09-12 09:30:00,25.07,25.25,25.0,25.11,128500.0,25.07,25.25,25.0,25.11,128500.0
2011-09-12 09:40:00,25.09,25.3,25.0,25.29,80900.0,25.09,25.3,25.0,25.29,80900.0
2011-09-12 09:50:00,25.28,25.59,25.24,25.56,100300.0,25.28,25.59,25.24,25.56,100300.0
2011-09-12 10:00:00,25.56,25.73,25.54,25.66,150900.0,25.56,25.73,25.54,25.66,150900.0
2011-09-12 10:10:00,25.66,25.7,25.43,25.55,142600.0,25.66,25.7,25.43,25.55,142600.0
2011-09-12 10:20:00,25.55,25.63,25.5,25.54,208100.0,25.55,25.63,25.5,25.54,208100.0
2011-09-12 10:30:00,25.55,25.66,25.54,25.63,130000.0,25.55,25.66,25.54,25.63,130000.0
2011-09-12 10:40:00,25.62,25.63,25.45,25.47,184200.0,25.62,25.63,25.45,25.47,184200.0
2011-09-12 10:50:00,25.48,25.63,25.45,25.47,93700.0,25.48,25.63,25.45,25.47,93700.0
2011-09-12 11:00:00,25.48,25.58,25.44,25.57,105000.0,25.48,25.58,25.44,25.57,105000.0
2011-09-12 11:10:00,25.58,25.69,25.54,25.68,49700.0,25.58,25.69,25.54,25.68,49700.0
2011-09-12 11:20:00,25.68,25.86,25.66,25.8,105000.0,25.68,25.86,25.66,25.8,105000.0
2011-09-12 11:30:00,25.81,25.97,25.77,25.97,102300.0,25.81,25.97,25.77,25.97,102300.0
2011-09-12 11:40:00,25.97,26.01,25.94,25.98,64600.0,25.97,26.01,25.94,25.98,64600.0
2011-09-12 11:50:00,25.97,26.01,25.93,25.96,182000.0,25.97,26.01,25.93,25.96,182000.0
2011-09-12 12:00:00,25.95,26.01,25.91,25.97,169400.0,25.95,26.01,25.91,25.97,169400.0
2011-09-12 12:10:00,25.96,26.03,25.93,25.93,87900.0,25.96,26.03,25.93,25.93,87900.0
2011-09-12 12:20:00,25.92,25.98,25.87,25.98,51900.0,25.92,25.98,25.87,25.98,51900.0
2011-09-12 12:30:00,25.98,25.98,25.85,25.89,63200.0,25.98,25.98,25.85,25.89,63200.0
2011-09-12 12:40:00,25.88,25.92,25.84,25.84,85600.0,25.88,25.92,25.84,25.84,85600.0
2011-09-12 12:50:00,25.84,26.01,25.84,26.0,63800.0,25.84,26.01,25.84,26.0,63800.0
2011-09-12 13:00:00,26.0,26.09,25.96,25.98,76900.0,26.0,26.09,25.96,25.98,76900.0
2011-09-12 13:10:00,25.98,26.01,25.9,25.93,51300.0,25.98,26.01,25.9,25.93,51300.0
2011-09-12 13:20:00,25.93,26.02,25.9,25.97,100000.0,25.93,26.02,25.9,25.97,100000.0
2011-09-12 13:30:00,25.96,25.99,25.76,25.79,100200.0,25.96,25.99,25.76,25.79,100200.0
2011-09-12 13:40:00,25.79,25.84,25.75,25.84,72300.0,25.79,25.84,25.75,25.84,72300.0
2011-09-12 13:50:00,25.84,25.94,25.83,25.93,75100.0,25.84,25.94,25.83,25.93,75100.0
2011-09-12 14:00:00,25.92,25.92,25.8,25.83,136800.0,25.92,25.92,25.8,25.83,136800.0
2011-09-12 14:10:00,25.83,25.84,25.74,25.76,42500.0,25.83,25.84,25.74,25.76,42500.0
2011-09-12 14:20:00,25.76,25.89,25.75,25.86,76300.0,25.76,25.89,25.75,25.86,76300.0
2011-09-12 14:30:00,25.86,26.14,25.84,26.04,152000.0,25.86,26.14,25.84,26.04,152000.0
2011-09-12 14:40:00,26.05,26.21,26.01,26.05,126400.0,26.05,26.21,26.01,26.05,126400.0
2011-09-12 14:50:00,26.05,26.08,26.0,26.06,232600.0,26.05,26.08,26.0,26.06,232600.0
2011-09-12 15:00:00,26.06,26.08,25.95,26.02,207500.0,26.06,26.08,25.95,26.02,207500.0
2011-09-12 15:10:00,26.02,26.12,25.96,26.05,128200.0,26.02,26.12,25.96,26.05,128200.0
2011-09-12 15:20:00,26.06,26.21,26.0,26.19,207200.0,26.06,26.21,26.0,26.19,207200.0
2011-09-12 15:30:00,26.2,26.44,26.18,26.44,288500.0,26.2,26.44,26.18,26.44,288500.0
2011-09-12 15:40:00,26.43,26.68,26.41,26.6,345200.0,26.43,26.68,26.41,26.6,345200.0
2011-09-12 15:50:00,26.61,26.75,26.59,26.72,456200.0,26.61,26.75,26.59,26.72,456200.0
2011-09-13 09:30:00,26.9,27.19,26.71,27.14,252400.0,26.9,27.19,26.71,27.14,252400.0
2011-09-13 09:40:00,27.14,27.35,27.05,27.34,241100.0,27.14,27.35,27.05,27.34,241100.0
2011-09-13 09:50:00,27.34,27.55,27.34,27.48,228100.0,27.34,27.55,27.34,27.48,228100.0
2011-09-13 10:00:00,27.46,27.51,27.34,27.45,184000.0,27.46,27.51,27.34,27.45,184000.0
2011-09-13 10:10:00,27.45,27.46,27.33,27.36,137100.0,27.45,27.46,27.33,27.36,137100.0
2011-09-13 10:20:00,27.36,27.44,27.31,27.38,120300.0,27.36,27.44,27.31,27.38,120300.0
2011-09-13 10:30:00,27.38,27.5,27.23,27.28,177900.0,27.38,27.5,27.23,27.28,177900.0
2011-09-13 10:40:00,27.28,27.36,27.21,27.29,92500.0,27.28,27.36,27.21,27.29,92500.0
2011-09-13 10:50:00,27.28,27.33,27.13,27.23,137700.0,27.28,27.33,27.13,27.23,137700.0
2011-09-13 11:00:00,27.22,27.29,27.07,27.13,124000.0,27.22,27.29,27.07,27.13,124000.0
2011-09-13 11:10:00,27.12,27.19,27.09,27.14,106500.0,27.12,27.19,27.09,27.14,106500.0
2011-09-13 11:20:00,27.13,27.17,27.08,27.16,150300.0,27.13,27.17,27.08,27.16,150300.0
2011-09-13 11:30:00,27.17,27.25,27.11,27.24,107100.0,27.17,27.25,27.11,27.24,107100.0
2011-09-13 11:40:00,27.25,27.35,27.21,27.27,98600.0,27.25,27.35,27.21,27.27,98600.0
2011-09-13 11:50:00,27.25,27.35,27.23,27.24,82000.0,27.25,27.35,27.23,27.24,82000.0
2011-09-13 12:00:00,27.24,27.27,27.1,27.27,95400.0,27.24,27.27,27.1,27.27,95400.0
2011-09-13 12:10:00,27.28,27.41,27.24,27.35,73700.0,27.28,27.41,27.24,27.35,73700.0
2011-09-13 12:20:00,27.35,27.36,27.26,27.34,58300.0,27.35,27.36,27.26,27.34,58300.0
2011-09-13 12:30:00,27.33,27.36,27.27,27.33,65400.0,27.33,27.36,27.27,27.33,65400.0
2011-09-13 12:40:00,27.33,27.38,27.27,27.32,61000.0,27.33,27.38,27.27,27.32,61000.0
2011-09-13 12:50:00,27.31,27.42,27.28,27.38,86600.0,27.31,27.42,27.28,27.38,86600.0
2011-09-13 13:00:00,27.38,27.45,27.35,27.35,50600.0,27.38,27.45,27.35,27.35,50600.0
2011-09-13 13:10:00,27.35,27.5,27.35,27.49,106600.0,27.35,27.5,27.35,27.49,106600.0
2011-09-13 13:20:00,27.49,27.52,27.46,27.49,85400.0,27.49,27.52,27.46,27.49,85400.0
2011-09-13 13:30:00,27.48,27.48,27.4,27.43,75600.0,27.48,27.48,27.4,27.43,75600.0
2011-09-13 13:40:00,27.43,27.54,27.4,27.53,74000.0,27.43,27.54,27.4,27.53,74000.0
2011-09-13 13:50:00,27.54,27.64,27.49,27.54,133200.0,27.54,27.64,27.49,27.54,133200.0
2011-09-13 14:00:00,27.55,27.55,27.46,27.51,93300.0,27.55,27.55,27.46,27.51,93300.0
2011-09-13 14:10:00,27.51,27.58,27.49,27.54,99700.0,27.51,27.58,27.49,27.54,99700.0
2011-09-13 14:20:00,27.53,27.67,27.52,27.67,103500.0,27.53,27.67,27.52,27.67,103500.0
2011-09-13 14:30:00,27.67,27.68,27.56,27.56,57600.0,27.67,27.68,27.56,27.56,57600.0
2011-09-13 14:40:00,27.57,27.6,27.47,27.47,126700.0,27.57,27.6,27.47,27.47,126700.0
2011-09-13 14:50:00,27.47,27.55,27.41,27.5,190900.0,27.47,27.55,27.41,27.5,190900.0
2011-09-13 15:00:00,27.5,27.69,27.48,27.57,291400.0,27.5,27.69,27.48,27.57,291400.0
2011-09-13 15:10:00,27.56,27.69,27.45,27.5,335500.0,27.56,27.69,27.45,27.5,335500.0
2011-09-13 15:20:00,27.48,27.55,27.4,27.52,243600.0,27.48,27.55,27.4,27.52,243600.0
2011-09-13 15:30:00,27.53,27.65,27.52,27.61,249200.0,27.53,27.65,27.52,27.61,249200.0
2011-09-13 15:40:00,27.61,27.78,27.57,27.7,329600.0,27.61,27.78,27.57,27.7,329600.0
2011-09-13 15:50:00,27.7,27.74,27.64,27.69,613200.0,27.7,27.74,27.64,27.69,613200.0
2011-09-14 09:30:00,27.96,28.09,27.72,27.74,115700.0,27.96,28.09,27.72,27.74,115700.0
2011-09-14 09:40:00,27.73,27.96,27.71,27.82,105200.0,27.73,27.96,27.71,27.82,105200.0
2011-09-14 09:50:00,27.85,27.9,27.71,27.74,111800.0,27.85,27.9,27.71,27.74,111800.0
2011-09-14 10:00:00,27.75,27.76,27.59,27.65,86500.0,27.75,27.76,27.59,27.65,86500.0
2011-09-14 10:10:00,27.65,27.75,27.44,27.46,112500.0,27.65,27.75,27.44,27.46,112500.0
2011-09-14 10:20:00,27.46,27.61,27.35,27.59,123600.0,27.46,27.61,27.35,27.59,123600.0
2011-09-14 10:30:00,27.58,27.63,27.42,27.63,125000.0,27.58,27.63,27.42,27.63,125000.0
2011-09-14 10:40:00,27.64,27.67,27.52,27.57,150700.0,27.64,27.67,27.52,27.57,150700.0
2011-09-14 10:50:00,27.57,27.68,27.55,27.68,80400.0,27.57,27.68,27.55,27.68,80400.0
2011-09-14 11:00:00,27.66,27.85,27.61,27.84,81200.0,27.66,27.85,27.61,27.84,81200.0
2011-09-14 11:10:00,27.84,27.92,27.81,27.82,86700.0,27.84,27.92,27.81,27.82,86700.0
2011-09-14 11:20:00,27.83,27.96,27.81,27.95,59000.0,27.83,27.96,27.81,27.95,59000.0
2011-09-14 11:30:00,27.95,28.06,27.91,28.06,116700.0,27.95,28.06,27.91,28.06,116700.0
2011-09-14 11:40:00,28.05,28.05,27.98,28.01,97600.0,28.05,28.05,27.98,28.01,97600.0
2011-09-14 11:50:00,28.02,28.18,27.99,28.18,44400.0,28.02,28.18,27.99,28.18,44400.0
2011-09-14 12:00:00,28.18,28.22,28.15,28.17,55900.0,28.18,28.22,28.15,28.17,55900.0
2011-09-14 12:10:00,28.18,28.19,28.05,28.05,53000.0,28.18,28.19,28.05,28.05,53000.0
2011-09-14 12:20:00,28.05,28.09,28.02,28.06,45300.0,28.05,28.09,28.02,28.06,45300.0
2011-09-14 12:30:00,28.06,28.21,28.06,28.2,41100.0,28.06,28.21,28.06,28.2,41100.0
2011-09-14 12:40:00,28.21,28.25,28.16,28.18,63500.0,28.21,28.25,28.16,28.18,63500.0
2011-09-14 12:50:00,28.18,28.19,28.08,28.11,59700.0,28.18,28.19,28.08,28.11,59700.0
2011-09-14 13:00:00,28.11,28.17,28.08,28.13,54800.0,28.11,28.17,28.08,28.13,54800.0
2011-09-14 13:10:00,28.12,28.13,28.08,28.12,50700.0,28.12,28.13,28.08,28.12,50700.0
2011-09-14 13:20:00,28.13,28.14,28.04,28.09,34400.0,28.13,28.14,28.04,28.09,34400.0
2011-09-14 13:30:00,28.09,28.26,28.08,28.26,43800.0,28.09,28.26,28.08,28.26,43800.0
2011-09-14 13:40:00,28.25,28.28,28.22,28.24,37900.0,28.25,28.28,28.22,28.24,37900.0
2011-09-14 13:50:00,28.25,28.28,28.19,28.26,162900.0,28.25,28.28,28.19,28.26,162900.0
2011-09-14 14:00:00,28.26,28.38,28.25,28.34,82800.0,28.26,28.38,28.25,28.34,82800.0
2011-09-14 14:10:00,28.34,28.5,28.31,28.48,144300.0,28.34,28.5,28.31,28.48,144300.0
2011-09-14 14:20:00,28.48,28.51,28.42,28.46,57800.0,28.48,28.51,28.42,28.46,57800.0
2011-09-14 14:30:00,28.46,28.51,28.42,28.42,114300.0,28.46,28.51,28.42,28.42,114300.0
2011-09-14 14:40:00,28.43,28.5,28.4,28.43,75000.0,28.43,28.5,28.4,28.43,75000.0
2011-09-14 14:50:00,28.42,28.53,28.42,28.52,84400.0,28.42,28.53,28.42,28.52,84400.0
2011-09-14 15:00:00,28.53,28.66,28.53,28.64,112400.0,28.53,28.66,28.53,28.64,112400.0
2011-09-14 15:10:00,28.65,28.71,28.65,28.67,93200.0,28.65,28.71,28.65,28.67,93200.0
2011-09-14 15:20:00,28.67,28.84,28.66,28.8,189300.0,28.67,28.84,28.66,28.8,189300.0
2011-09-14 15:30:00,28.79,28.85,28.74,28.75,212900.0,28.79,28.85,28.74,28.75,212900.0
2011-09-14 15:40:00,28.75,28.76,28.48,28.53,276700.0,28.75,28.76,28.48,28.53,276700.0
2011-09-14 15:50:00,28.53,28.62,28.44,28.45,369700.0,28.53,28.62,28.44,28.45,369700.0
2011-09-15 09:30:00,28.73,28.97,28.73,28.85,171100.0,28.73,28.97,28.73,28.85,171100.0
2011-09-15 09:40:00,28.86,28.86,28.63,28.75,105700.0,28.86,28.86,28.63,28.75,105700.0
2011-09-15 09:50:00,28.75,28.88,28.75,28.78,108900.0,28.75,28.88,28.75,28.78,108900.0
2011-09-15 10:00:00,28.79,29.01,28.78,28.93,187500.0,28.79,29.01,28.78,28.93,187500.0
2011-09-15 10:10:00,28.93,28.93,28.73,28.85,101400.0,28.93,28.93,28.73,28.85,101400.0
2011-09-15 10:20:00,28.85,28.85,28.76,28.82,103900.0,28.85,28.85,28.76,28.82,103900.0
2011-09-15 10:30:00,28.82,28.82,28.63,28.67,169000.0,28.82,28.82,28.63,28.67,169000.0
2011-09-15 10:40:00,28.68,28.79,28.65,28.74,50800.0,28.68,28.79,28.65,28.74,50800.0
2011-09-15 10:50:00,28.74,28.8,28.61,28.64,107900.0,28.74,28.8,28.61,28.64,107900.0
2011-09-15 11:00:00,28.65,28.66,28.54,28.65,92500.0,28.65,28.66,28.54,28.65,92500.0
2011-09-15 11:10:00,28.65,28.69,28.54,28.68,77200.0,28.65,28.69,28.54,28.68,77200.0
2011-09-15 11:20:00,28.67,28.74,28.63,28.69,116800.0,28.67,28.74,28.63,28.69,116800.0
2011-09-15 11:30:00,28.69,28.77,28.65,28.76,62200.0,28.69,28.77,28.65,28.76,62200.0
2011-09-15 11:40:00,28.77,28.81,28.72,28.72,74600.0,28.77,28.81,28.72,28.72,74600.0
2011-09-15 11:50:00,28.72,28.74,28.67,28.71,48800.0,28.72,28.74,28.67,28.71,48800.0
2011-09-15 12:00:00,28.71,28.8,28.62,28.8,78300.0,28.71,28.8,28.62,28.8,78300.0
2011-09-15 12:10:00,28.81,28.85,28.72,28.79,42400.0,28.81,28.85,28.72,28.79,42400.0
2011-09-15 12:20:00,28.79,28.8,28.7,28.71,33800.0,28.79,28.8,28.7,28.71,33800.0
2011-09-15 12:30:00,28.72,28.85,28.7,28.84,36800.0,28.72,28.85,28.7,28.84,36800.0
2011-09-15 12:40:00,28.85,28.86,28.81,28.84,50100.0,28.85,28.86,28.81,28.84,50100.0
2011-09-15 12:50:00,28.84,28.87,28.83,28.87,32000.0,28.84,28.87,28.83,28.87,32000.0
2011-09-15 13:00:00,28.86,28.95,28.86,28.94,47200.0,28.86,28.95,28.86,28.94,47200.0
2011-09-15 13:10:00,28.95,28.97,28.91,28.91,32700.0,28.95,28.97,28.91,28.91,32700.0
2011-09-15 13:20:00,28.92,28.97,28.88,28.9,53300.0,28.92,28.97,28.88,28.9,53300.0
2011-09-15 13:30:00,28.88,28.89,28.81,28.83,49900.0,28.88,28.89,28.81,28.83,49900.0
2011-09-15 13:40:00,28.83,28.94,28.83,28.92,52500.0,28.83,28.94,28.83,28.92,52500.0
2011-09-15 13:50:00,28.91,29.0,28.89,28.99,42300.0,28.91,29.0,28.89,28.99,42300.0
2011-09-15 14:00:00,28.99,29.07,28.99,29.05,58500.0,28.99,29.07,28.99,29.05,58500.0
2011-09-15 14:10:00,29.06,29.17,29.06,29.17,206300.0,29.06,29.17,29.06,29.17,206300.0
2011-09-15 14:20:00,29.16,29.18,29.13,29.15,137700.0,29.16,29.18,29.13,29.15,137700.0
2011-09-15 14:30:00,29.14,29.27,29.14,29.24,87400.0,29.14,29.27,29.14,29.24,87400.0
2011-09-15 14:40:00,29.24,29.27,29.21,29.25,76400.0,29.24,29.27,29.21,29.25,76400.0
2011-09-15 14:50:00,29.25,29.32,29.25,29.31,75900.0,29.25,29.32,29.25,29.31,75900.0
2011-09-15 15:00:00,29.31,29.39,29.3,29.36,87400.0,29.31,29.39,29.3,29.36,87400.0
2011-09-15 15:10:00,29.37,29.38,29.31,29.32,99700.0,29.37,29.38,29.31,29.32,99700.0
2011-09-15 15:20:00,29.31,29.36,29.25,29.26,106300.0,29.31,29.36,29.25,29.26,106300.0
2011-09-15 15:30:00,29.27,29.39,29.25,29.34,163900.0,29.27,29.39,29.25,29.34,163900.0
2011-09-15 15:40:00,29.34,29.42,29.3,29.42,269100.0,29.34,29.42,29.3,29.42,269100.0
2011-09-15 15:50:00,29.42,29.43,29.34,29.42,311300.0,29.42,29.43,29.34,29.42,311300.0
2011-09-16 09:30:00,29.49,29.63,29.21,29.4,681300.0,29.49,29.63,29.21,29.4,681300.0
2011-09-16 09:40:00,29.41,29.52,29.41,29.5,109600.0,29.41,29.52,29.41,29.5,109600.0
2011-09-16 09:50:00,29.5,29.63,29.49,29.6,140200.0,29.5,29.63,29.49,29.6,140200.0
2011-09-16 10:00:00,29.6,29.65,29.48,29.53,112100.0,29.6,29.65,29.48,29.53,112100.0
2011-09-16 10:10:00,29.53,29.68,29.51,29.55,97200.0,29.53,29.68,29.51,29.55,97200.0
2011-09-16 10:20:00,29.55,29.55,29.31,29.33,80100.0,29.55,29.55,29.31,29.33,80100.0
2011-09-16 10:30:00,29.33,29.39,29.24,29.26,81400.0,29.33,29.39,29.24,29.26,81400.0
2011-09-16 10:40:00,29.27,29.37,29.15,29.18,98300.0,29.27,29.37,29.15,29.18,98300.0
2011-09-16 10:50:00,29.18,29.23,29.06,29.17,60900.0,29.18,29.23,29.06,29.17,60900.0
2011-09-16 11:00:00,29.17,29.32,29.17,29.27,122900.0,29.17,29.32,29.17,29.27,122900.0
2011-09-16 11:10:00,29.28,29.32,29.19,29.2,47600.0,29.28,29.32,29.19,29.2,47600.0
2011-09-16 11:20:00,29.2,29.2,29.09,29.16,56100.0,29.2,29.2,29.09,29.16,56100.0
2011-09-16 11:30:00,29.16,29.29,29.08,29.29,86300.0,29.16,29.29,29.08,29.29,86300.0
2011-09-16 11:40:00,29.29,29.45,29.28,29.42,90800.0,29.29,29.45,29.28,29.42,90800.0
2011-09-16 11:50:00,29.43,29.51,29.43,29.46,29100.0,29.43,29.51,29.43,29.46,29100.0
2011-09-16 12:00:00,29.46,29.47,29.42,29.43,45500.0,29.46,29.47,29.42,29.43,45500.0
2011-09-16 12:10:00,29.43,29.44,29.32,29.34,41800.0,29.43,29.44,29.32,29.34,41800.0
2011-09-16 12:20:00,29.34,29.4,29.27,29.36,43600.0,29.34,29.4,29.27,29.36,43600.0
2011-09-16 12:30:00,29.36,29.42,29.35,29.4,42000.0,29.36,29.42,29.35,29.4,42000.0
2011-09-16 12:40:00,29.4,29.48,29.37,29.47,47400.0,29.4,29.48,29.37,29.47,47400.0
2011-09-16 12:50:00,29.47,29.5,29.45,29.46,38200.0,29.47,29.5,29.45,29.46,38200.0
2011-09-16 13:00:00,29.46,29.48,29.33,29.33,103300.0,29.46,29.48,29.33,29.33,103300.0
2011-09-16 13:10:00,29.34,29.39,29.29,29.31,44700.0,29.34,29.39,29.29,29.31,44700.0
2011-09-16 13:20:00,29.31,29.35,29.28,29.34,50900.0,29.31,29.35,29.28,29.34,50900.0
2011-09-16 13:30:00,29.34,29.34,29.18,29.24,38600.0,29.34,29.34,29.18,29.24,38600.0
2011-09-16 13:40:00,29.24,29.26,29.18,29.19,25700.0,29.24,29.26,29.18,29.19,25700.0
2011-09-16 13:50:00,29.18,29.21,29.16,29.21,35600.0,29.18,29.21,29.16,29.21,35600.0
2011-09-16 14:00:00,29.2,29.31,29.2,29.28,122200.0,29.2,29.31,29.2,29.28,122200.0
2011-09-16 14:10:00,29.28,29.31,29.22,29.26,26700.0,29.28,29.31,29.22,29.26,26700.0
2011-09-16 14:20:00,29.25,29.27,29.21,29.21,25300.0,29.25,29.27,29.21,29.21,25300.0
2011-09-16 14:30:00,29.22,29.32,29.22,29.32,31500.0,29.22,29.32,29.22,29.32,31500.0
2011-09-16 14:40:00,29.31,29.32,29.23,29.26,31200.0,29.31,29.32,29.23,29.26,31200.0
2011-09-16 14:50:00,29.27,29.33,29.25,29.33,34000.0,29.27,29.33,29.25,29.33,34000.0
2011-09-16 15:00:00,29.32,29.33,29.22,29.22,63600.0,29.32,29.33,29.22,29.22,63600.0
2011-09-16 15:10:00,29.22,29.26,29.21,29.23,47100.0,29.22,29.26,29.21,29.23,47100.0
2011-09-16 15:20:00,29.23,29.25,29.19,29.21,67200.0,29.23,29.25,29.19,29.21,67200.0
2011-09-16 15:30:00,29.21,29.28,29.2,29.23,91800.0,29.21,29.28,29.2,29.23,91800.0
2011-09-16 15:40:00,29.24,29.36,29.23,29.35,152100.0,29.24,29.36,29.23,29.35,152100.0
2011-09-16 15:50:00,29.34,29.46,29.34,29.45,255800.0,29.34,29.46,29.34,29.45,255800.0
2011-09-19 09:30:00,28.98,29.04,28.7,28.77,155900.0,28.98,29.04,28.7,28.77,155900.0
2011-09-19 09:40:00,28.77,28.79,28.53,28.53,103600.0,28.77,28.79,28.53,28.53,103600.0
2011-09-19 09:50:00,28.53,28.55,28.41,28.42,108700.0,28.53,28.55,28.41,28.42,108700.0
2011-09-19 10:00:00,28.41,28.55,28.41,28.53,78200.0,28.41,28.55,28.41,28.53,78200.0
2011-09-19 10:10:00,28.52,28.53,28.33,28.39,82900.0,28.52,28.53,28.33,28.39,82900.0
2011-09-19 10:20:00,28.39,28.53,28.34,28.51,61000.0,28.39,28.53,28.34,28.51,61000.0
2011-09-19 10:30:00,28.51,28.59,28.5,28.53,76800.0,28.51,28.59,28.5,28.53,76800.0
2011-09-19 10:40:00,28.52,28.53,28.42,28.47,49000.0,28.52,28.53,28.42,28.47,49000.0
2011-09-19 10:50:00,28.46,28.54,28.45,28.49,60800.0,28.46,28.54,28.45,28.49,60800.0
2011-09-19 11:00:00,28.49,28.66,28.49,28.62,90600.0,28.49,28.66,28.49,28.62,90600.0
2011-09-19 11:10:00,28.62,28.67,28.56,28.64,86500.0,28.62,28.67,28.56,28.64,86500.0
2011-09-19 11:20:00,28.65,28.76,28.65,28.72,75100.0,28.65,28.76,28.65,28.72,75100.0
2011-09-19 11:30:00,28.71,28.82,28.68,28.82,48000.0,28.71,28.82,28.68,28.82,48000.0
2011-09-19 11:40:00,28.82,29.0,28.82,28.97,52400.0,28.82,29.0,28.82,28.97,52400.0
2011-09-19 11:50:00,28.98,28.98,28.79,28.79,50300.0,28.98,28.98,28.79,28.79,50300.0
2011-09-19 12:00:00,28.8,28.86,28.76,28.78,46400.0,28.8,28.86,28.76,28.78,46400.0
2011-09-19 12:10:00,28.79,28.8,28.65,28.68,33600.0,28.79,28.8,28.65,28.68,33600.0
2011-09-19 12:20:00,28.68,28.68,28.59,28.62,45600.0,28.68,28.68,28.59,28.62,45600.0
2011-09-19 12:30:00,28.62,28.62,28.55,28.55,28400.0,28.62,28.62,28.55,28.55,28400.0
2011-09-19 12:40:00,28.54,28.56,28.45,28.46,42500.0,28.54,28.56,28.45,28.46,42500.0
2011-09-19 12:50:00,28.46,28.48,28.41,28.45,59000.0,28.46,28.48,28.41,28.45,59000.0
2011-09-19 13:00:00,28.44,28.5,28.38,28.5,42200.0,28.44,28.5,28.38,28.5,42200.0
2011-09-19 13:10:00,28.5,28.5,28.37,28.42,36300.0,28.5,28.5,28.37,28.42,36300.0
2011-09-19 13:20:00,28.42,28.5,28.39,28.49,30900.0,28.42,28.5,28.39,28.49,30900.0
2011-09-19 13:30:00,28.49,28.5,28.44,28.46,44500.0,28.49,28.5,28.44,28.46,44500.0
2011-09-19 13:40:00,28.48,28.54,28.48,28.52,39800.0,28.48,28.54,28.48,28.52,39800.0
2011-09-19 13:50:00,28.51,28.54,28.48,28.54,28600.0,28.51,28.54,28.48,28.54,28600.0
2011-09-19 14:00:00,28.53,28.55,28.39,28.5,58400.0,28.53,28.55,28.39,28.5,58400.0
2011-09-19 14:10:00,28.5,28.59,28.49,28.59,46100.0,28.5,28.59,28.49,28.59,46100.0
2011-09-19 14:20:00,28.57,28.58,28.46,28.47,44500.0,28.57,28.58,28.46,28.47,44500.0
2011-09-19 14:30:00,28.48,28.53,28.46,28.53,31000.0,28.48,28.53,28.46,28.53,31000.0
2011-09-19 14:40:00,28.54,28.57,28.48,28.53,44100.0,28.54,28.57,28.48,28.53,44100.0
2011-09-19 14:50:00,28.55,28.61,28.4,28.41,99600.0,28.55,28.61,28.4,28.41,99600.0
2011-09-19 15:00:00,28.41,28.42,28.32,28.34,110100.0,28.41,28.42,28.32,28.34,110100.0
2011-09-19 15:10:00,28.34,28.72,28.32,28.65,218300.0,28.34,28.72,28.32,28.65,218300.0
2011-09-19 15:20:00,28.65,28.87,28.65,28.8,130500.0,28.65,28.87,28.65,28.8,130500.0
2011-09-19 15:30:00,28.81,28.94,28.81,28.89,111000.0,28.81,28.94,28.81,28.89,111000.0
2011-09-19 15:40:00,28.89,28.91,28.79,28.83,117100.0,28.89,28.91,28.79,28.83,117100.0
2011-09-19 15:50:00,28.83,28.88,28.76,28.76,234200.0,28.83,28.88,28.76,28.76,234200.0
2011-09-20 09:30:00,28.82,29.2,28.66,28.68,150800.0,28.82,29.2,28.66,28.68,150800.0
2011-09-20 09:40:00,28.66,28.72,28.47,28.62,76500.0,28.66,28.72,28.47,28.62,76500.0
2011-09-20 09:50:00,28.6,28.61,28.48,28.53,70600.0,28.6,28.61,28.48,28.53,70600.0
2011-09-20 10:00:00,28.53,28.71,28.49,28.61,105200.0,28.53,28.71,28.49,28.61,105200.0
2011-09-20 10:10:00,28.6,28.76,28.54,28.73,69800.0,28.6,28.76,28.54,28.73,69800.0
2011-09-20 10:20:00,28.73,28.85,28.7,28.84,81700.0,28.73,28.85,28.7,28.84,81700.0
2011-09-20 10:30:00,28.85,28.98,28.82,28.95,68200.0,28.85,28.98,28.82,28.95,68200.0
2011-09-20 10:40:00,28.94,29.03,28.94,29.0,61800.0,28.94,29.03,28.94,29.0,61800.0
2011-09-20 10:50:00,29.0,29.04,28.84,28.88,113800.0,29.0,29.04,28.84,28.88,113800.0
2011-09-20 11:00:00,28.87,29.05,28.87,29.05,78300.0,28.87,29.05,28.87,29.05,78300.0
2011-09-20 11:10:00,29.04,29.12,29.01,29.04,44800.0,29.04,29.12,29.01,29.04,44800.0
2011-09-20 11:20:00,29.03,29.04,28.98,29.0,62300.0,29.03,29.04,28.98,29.0,62300.0
2011-09-20 11:30:00,29.01,29.05,28.94,28.97,60300.0,29.01,29.05,28.94,28.97,60300.0
2011-09-20 11:40:00,28.97,28.99,28.93,28.97,45300.0,28.97,28.99,28.93,28.97,45300.0
2011-09-20 11:50:00,28.97,29.05,28.97,29.02,40600.0,28.97,29.05,28.97,29.02,40600.0
2011-09-20 12:00:00,29.01,29.01,28.89,28.94,51600.0,29.01,29.01,28.89,28.94,51600.0
2011-09-20 12:10:00,28.94,29.01,28.91,28.98,35000.0,28.94,29.01,28.91,28.98,35000.0
2011-09-20 12:20:00,28.99,29.04,28.99,29.02,23500.0,28.99,29.04,28.99,29.02,23500.0
2011-09-20 12:30:00,29.01,29.03,28.95,28.98,68400.0,29.01,29.03,28.95,28.98,68400.0
2011-09-20 12:40:00,28.97,28.98,28.86,28.86,50200.0,28.97,28.98,28.86,28.86,50200.0
2011-09-20 12:50:00,28.87,28.92,28.84,28.84,54600.0,28.87,28.92,28.84,28.84,54600.0
2011-09-20 13:00:00,28.85,28.91,28.82,28.85,66500.0,28.85,28.91,28.82,28.85,66500.0
2011-09-20 13:10:00,28.85,28.94,28.84,28.87,52900.0,28.85,28.94,28.84,28.87,52900.0
2011-09-20 13:20:00,28.87,28.9,28.81,28.89,44200.0,28.87,28.9,28.81,28.89,44200.0
2011-09-20 13:30:00,28.89,28.94,28.88,28.88,40000.0,28.89,28.94,28.88,28.88,40000.0
2011-09-20 13:40:00,28.88,28.9,28.8,28.9,48800.0,28.88,28.9,28.8,28.9,48800.0
2011-09-20 13:50:00,28.89,28.92,28.87,28.9,51300.0,28.89,28.92,28.87,28.9,51300.0
2011-09-20 14:00:00,28.89,28.98,28.85,28.97,48300.0,28.89,28.98,28.85,28.97,48300.0
2011-09-20 14:10:00,28.97,29.0,28.89,28.89,71500.0,28.97,29.0,28.89,28.89,71500.0
2011-09-20 14:20:00,28.89,28.89,28.8,28.83,35700.0,28.89,28.89,28.8,28.83,35700.0
2011-09-20 14:30:00,28.83,28.86,28.7,28.75,56200.0,28.83,28.86,28.7,28.75,56200.0
2011-09-20 14:40:00,28.75,28.77,28.62,28.65,60600.0,28.75,28.77,28.62,28.65,60600.0
2011-09-20 14:50:00,28.65,28.65,28.58,28.58,46400.0,28.65,28.65,28.58,28.58,46400.0
2011-09-20 15:00:00,28.57,28.6,28.37,28.37,127100.0,28.57,28.6,28.37,28.37,127100.0
2011-09-20 15:10:00,28.37,28.44,28.31,28.32,119000.0,28.37,28.44,28.31,28.32,119000.0
2011-09-20 15:20:00,28.32,28.32,28.18,28.18,125400.0,28.32,28.32,28.18,28.18,125400.0
2011-09-20 15:30:00,28.18,28.28,28.14,28.26,139200.0,28.18,28.28,28.14,28.26,139200.0
2011-09-20 15:40:00,28.26,28.28,28.05,28.1,201100.0,28.26,28.28,28.05,28.1,201100.0
2011-09-20 15:50:00,28.11,28.14,28.06,28.1,319000.0,28.11,28.14,28.06,28.1,319000.0
2011-09-21 09:30:00,28.9,29.92,28.68,29.89,490300.0,28.9,29.92,28.68,29.89,490300.0
2011-09-21 09:40:00,29.88,29.88,29.56,29.61,227500.0,29.88,29.88,29.56,29.61,227500.0
2011-09-21 09:50:00,29.62,30.22,29.6,30.22,372100.0,29.62,30.22,29.6,30.22,372100.0
2011-09-21 10:00:00,30.21,30.22,30.0,30.04,194700.0,30.21,30.22,30.0,30.04,194700.0
2011-09-21 10:10:00,30.06,30.18,30.0,30.14,143100.0,30.06,30.18,30.0,30.14,143100.0
2011-09-21 10:20:00,30.16,30.32,30.02,30.07,185100.0,30.16,30.32,30.02,30.07,185100.0
2011-09-21 10:30:00,30.09,30.13,29.87,29.94,222500.0,30.09,30.13,29.87,29.94,222500.0
2011-09-21 10:40:00,29.96,30.1,29.82,29.82,133000.0,29.96,30.1,29.82,29.82,133000.0
2011-09-21 10:50:00,29.81,29.81,29.63,29.7,169700.0,29.81,29.81,29.63,29.7,169700.0
2011-09-21 11:00:00,29.7,29.85,29.59,29.65,151900.0,29.7,29.85,29.59,29.65,151900.0
2011-09-21 11:10:00,29.66,29.82,29.65,29.76,124500.0,29.66,29.82,29.65,29.76,124500.0
2011-09-21 11:20:00,29.75,29.77,29.62,29.74,115400.0,29.75,29.77,29.62,29.74,115400.0
2011-09-21 11:30:00,29.73,30.02,29.72,30.02,84300.0,29.73,30.02,29.72,30.02,84300.0
2011-09-21 11:40:00,30.03,30.12,30.01,30.06,134500.0,30.03,30.12,30.01,30.06,134500.0
2011-09-21 11:50:00,30.07,30.08,30.02,30.04,62200.0,30.07,30.08,30.02,30.04,62200.0
2011-09-21 12:00:00,30.05,30.13,30.0,30.01,68500.0,30.05,30.13,30.0,30.01,68500.0
2011-09-21 12:10:00,30.01,30.08,30.0,30.07,61400.0,30.01,30.08,30.0,30.07,61400.0
2011-09-21 12:20:00,30.06,30.16,29.88,29.91,201100.0,30.06,30.16,29.88,29.91,201100.0
2011-09-21 12:30:00,29.91,30.07,29.88,30.03,77100.0,29.91,30.07,29.88,30.03,77100.0
2011-09-21 12:40:00,30.04,30.12,29.97,30.0,71400.0,30.04,30.12,29.97,30.0,71400.0
2011-09-21 12:50:00,30.0,30.02,29.89,29.95,88300.0,30.0,30.02,29.89,29.95,88300.0
2011-09-21 13:00:00,29.96,30.0,29.88,29.92,93600.0,29.96,30.0,29.88,29.92,93600.0
2011-09-21 13:10:00,29.91,29.93,29.78,29.81,71800.0,29.91,29.93,29.78,29.81,71800.0
2011-09-21 13:20:00,29.8,29.93,29.79,29.93,48400.0,29.8,29.93,29.79,29.93,48400.0
2011-09-21 13:30:00,29.93,29.96,29.8,29.84,71100.0,29.93,29.96,29.8,29.84,71100.0
2011-09-21 13:40:00,29.85,29.93,29.84,29.89,59500.0,29.85,29.93,29.84,29.89,59500.0
2011-09-21 13:50:00,29.88,29.88,29.85,29.86,46400.0,29.88,29.88,29.85,29.86,46400.0
2011-09-21 14:00:00,29.86,29.98,29.83,29.96,60500.0,29.86,29.98,29.83,29.96,60500.0
2011-09-21 14:10:00,29.95,30.1,29.93,30.0,58500.0,29.95,30.1,29.93,30.0,58500.0
2011-09-21 14:20:00,30.0,30.06,29.73,29.91,142600.0,30.0,30.06,29.73,29.91,142600.0
2011-09-21 14:30:00,29.9,29.95,29.36,29.46,175700.0,29.9,29.95,29.36,29.46,175700.0
2011-09-21 14:40:00,29.44,29.48,29.32,29.43,242600.0,29.44,29.48,29.32,29.43,242600.0
2011-09-21 14:50:00,29.45,29.47,29.27,29.29,233300.0,29.45,29.47,29.27,29.29,233300.0
2011-09-21 15:00:00,29.29,29.47,29.24,29.4,212900.0,29.29,29.47,29.24,29.4,212900.0
2011-09-21 15:10:00,29.4,29.52,29.39,29.44,190600.0,29.4,29.52,29.39,29.44,190600.0
2011-09-21 15:20:00,29.45,29.5,29.2,29.23,130800.0,29.45,29.5,29.2,29.23,130800.0
2011-09-21 15:30:00,29.24,29.3,28.98,28.99,311300.0,29.24,29.3,28.98,28.99,311300.0
2011-09-21 15:40:00,28.99,28.99,28.81,28.81,337100.0,28.99,28.99,28.81,28.81,337100.0
2011-09-21 15:50:00,28.8,28.8,28.56,28.56,448100.0,28.8,28.8,28.56,28.56,448100.0
2011-09-22 09:30:00,27.53,27.61,27.26,27.38,128300.0,27.53,27.61,27.26,27.38,128300.0
2011-09-22 09:40:00,27.38,27.42,27.19,27.19,131900.0,27.38,27.42,27.19,27.19,131900.0
2011-09-22 09:50:00,27.19,27.22,27.0,27.12,128300.0,27.19,27.22,27.0,27.12,128300.0
2011-09-22 10:00:00,27.12,27.45,27.12,27.41,155500.0,27.12,27.45,27.12,27.41,155500.0
2011-09-22 10:10:00,27.41,27.63,27.39,27.63,139200.0,27.41,27.63,27.39,27.63,139200.0
2011-09-22 10:20:00,27.63,27.9,27.62,27.68,187900.0,27.63,27.9,27.62,27.68,187900.0
2011-09-22 10:30:00,27.68,28.0,27.62,27.83,190600.0,27.68,28.0,27.62,27.83,190600.0
2011-09-22 10:40:00,27.83,28.13,27.77,28.07,133900.0,27.83,28.13,27.77,28.07,133900.0
2011-09-22 10:50:00,28.09,28.09,27.91,27.92,161900.0,28.09,28.09,27.91,27.92,161900.0
2011-09-22 11:00:00,27.91,27.96,27.71,27.72,117500.0,27.91,27.96,27.71,27.72,117500.0
2011-09-22 11:10:00,27.74,27.94,27.74,27.94,130500.0,27.74,27.94,27.74,27.94,130500.0
2011-09-22 11:20:00,27.93,28.04,27.8,27.87,114000.0,27.93,28.04,27.8,27.87,114000.0
2011-09-22 11:30:00,27.88,28.08,27.86,28.03,92100.0,27.88,28.08,27.86,28.03,92100.0
2011-09-22 11:40:00,28.02,28.05,27.87,27.87,62300.0,28.02,28.05,27.87,27.87,62300.0
2011-09-22 11:50:00,27.87,27.93,27.82,27.84,105700.0,27.87,27.93,27.82,27.84,105700.0
2011-09-22 12:00:00,27.84,27.9,27.66,27.73,147900.0,27.84,27.9,27.66,27.73,147900.0
2011-09-22 12:10:00,27.74,27.77,27.62,27.73,168600.0,27.74,27.77,27.62,27.73,168600.0
2011-09-22 12:20:00,27.73,27.82,27.65,27.75,177800.0,27.73,27.82,27.65,27.75,177800.0
2011-09-22 12:30:00,27.75,27.9,27.71,27.9,81400.0,27.75,27.9,27.71,27.9,81400.0
2011-09-22 12:40:00,27.91,28.05,27.87,28.04,83600.0,27.91,28.05,27.87,28.04,83600.0
2011-09-22 12:50:00,28.03,28.07,27.97,28.0,66400.0,28.03,28.07,27.97,28.0,66400.0
2011-09-22 13:00:00,28.0,28.02,27.74,27.75,86100.0,28.0,28.02,27.74,27.75,86100.0
2011-09-22 13:10:00,27.75,27.86,27.75,27.82,101900.0,27.75,27.86,27.75,27.82,101900.0
2011-09-22 13:20:00,27.82,27.87,27.72,27.76,106300.0,27.82,27.87,27.72,27.76,106300.0
2011-09-22 13:30:00,27.76,27.81,27.7,27.74,133300.0,27.76,27.81,27.7,27.74,133300.0
2011-09-22 13:40:00,27.76,27.86,27.73,27.81,114900.0,27.76,27.86,27.73,27.81,114900.0
2011-09-22 13:50:00,27.81,27.83,27.42,27.42,126900.0,27.81,27.83,27.42,27.42,126900.0
2011-09-22 14:00:00,27.42,27.54,27.36,27.51,168100.0,27.42,27.54,27.36,27.51,168100.0
2011-09-22 14:10:00,27.5,27.61,27.4,27.48,165400.0,27.5,27.61,27.4,27.48,165400.0
2011-09-22 14:20:00,27.49,27.99,27.49,27.83,319000.0,27.49,27.99,27.49,27.83,319000.0
2011-09-22 14:30:00,27.82,27.86,27.5,27.54,200500.0,27.82,27.86,27.5,27.54,200500.0
2011-09-22 14:40:00,27.54,27.83,27.5,27.69,222600.0,27.54,27.83,27.5,27.69,222600.0
2011-09-22 14:50:00,27.7,27.81,27.68,27.68,193500.0,27.7,27.81,27.68,27.68,193500.0
2011-09-22 15:00:00,27.68,27.71,27.54,27.65,157800.0,27.68,27.71,27.54,27.65,157800.0
2011-09-22 15:10:00,27.65,27.69,27.38,27.41,109000.0,27.65,27.69,27.38,27.41,109000.0
2011-09-22 15:20:00,27.4,27.4,27.17,27.3,178100.0,27.4,27.4,27.17,27.3,178100.0
2011-09-22 15:30:00,27.32,27.54,27.28,27.54,225900.0,27.32,27.54,27.28,27.54,225900.0
2011-09-22 15:40:00,27.56,27.86,27.4,27.78,337000.0,27.56,27.86,27.4,27.78,337000.0
2011-09-22 15:50:00,27.77,27.8,27.54,27.65,342600.0,27.77,27.8,27.54,27.65,342600.0
2011-09-23 09:30:00,27.16,27.6,27.12,27.53,145500.0,27.16,27.6,27.12,27.53,145500.0
2011-09-23 09:40:00,27.51,27.57,27.32,27.53,151500.0,27.51,27.57,27.32,27.53,151500.0
2011-09-23 09:50:00,27.52,27.74,27.45,27.54,90300.0,27.52,27.74,27.45,27.54,90300.0
2011-09-23 10:00:00,27.55,27.63,27.46,27.61,178900.0,27.55,27.63,27.46,27.61,178900.0
2011-09-23 10:10:00,27.61,27.68,27.39,27.46,107100.0,27.61,27.68,27.39,27.46,107100.0
2011-09-23 10:20:00,27.45,27.64,27.41,27.62,68700.0,27.45,27.64,27.41,27.62,68700.0
2011-09-23 10:30:00,27.62,27.76,27.62,27.72,59800.0,27.62,27.76,27.62,27.72,59800.0
2011-09-23 10:40:00,27.72,27.73,27.53,27.73,115700.0,27.72,27.73,27.53,27.73,115700.0
2011-09-23 10:50:00,27.75,27.85,27.73,27.82,105900.0,27.75,27.85,27.73,27.82,105900.0
2011-09-23 11:00:00,27.81,27.92,27.69,27.91,57600.0,27.81,27.92,27.69,27.91,57600.0
2011-09-23 11:10:00,27.92,27.96,27.77,27.88,138800.0,27.92,27.96,27.77,27.88,138800.0
2011-09-23 11:20:00,27.89,28.0,27.83,27.88,50400.0,27.89,28.0,27.83,27.88,50400.0
2011-09-23 11:30:00,27.89,27.9,27.76,27.79,68000.0,27.89,27.9,27.76,27.79,68000.0
2011-09-23 11:40:00,27.79,27.83,27.75,27.75,35300.0,27.79,27.83,27.75,27.75,35300.0
2011-09-23 11:50:00,27.75,27.87,27.75,27.87,50400.0,27.75,27.87,27.75,27.87,50400.0
2011-09-23 12:00:00,27.87,27.91,27.78,27.91,38400.0,27.87,27.91,27.78,27.91,38400.0
2011-09-23 12:10:00,27.91,28.0,27.88,28.0,31300.0,27.91,28.0,27.88,28.0,31300.0
2011-09-23 12:20:00,27.99,27.99,27.77,27.83,25300.0,27.99,27.99,27.77,27.83,25300.0
2011-09-23 12:30:00,27.84,27.84,27.72,27.76,25100.0,27.84,27.84,27.72,27.76,25100.0
2011-09-23 12:40:00,27.75,27.87,27.6,27.72,102500.0,27.75,27.87,27.6,27.72,102500.0
2011-09-23 12:50:00,27.72,27.87,27.62,27.64,138100.0,27.72,27.87,27.62,27.64,138100.0
2011-09-23 13:00:00,27.65,27.76,27.57,27.58,72200.0,27.65,27.76,27.57,27.58,72200.0
2011-09-23 13:10:00,27.58,27.74,27.58,27.62,40800.0,27.58,27.74,27.58,27.62,40800.0
2011-09-23 13:20:00,27.61,27.72,27.59,27.63,30600.0,27.61,27.72,27.59,27.63,30600.0
2011-09-23 13:30:00,27.65,27.81,27.62,27.73,90000.0,27.65,27.81,27.62,27.73,90000.0
2011-09-23 13:40:00,27.7,27.95,27.7,27.95,53700.0,27.7,27.95,27.7,27.95,53700.0
2011-09-23 13:50:00,27.96,28.06,27.92,28.06,48700.0,27.96,28.06,27.92,28.06,48700.0
2011-09-23 14:00:00,28.05,28.13,28.01,28.05,59500.0,28.05,28.13,28.01,28.05,59500.0
2011-09-23 14:10:00,28.04,28.04,27.95,27.99,90200.0,28.04,28.04,27.95,27.99,90200.0
2011-09-23 14:20:00,27.98,28.01,27.91,27.96,109200.0,27.98,28.01,27.91,27.96,109200.0
2011-09-23 14:30:00,27.95,28.04,27.95,28.0,76500.0,27.95,28.04,27.95,28.0,76500.0
2011-09-23 14:40:00,28.0,28.03,27.93,27.95,119800.0,28.0,28.03,27.93,27.95,119800.0
2011-09-23 14:50:00,27.95,28.03,27.92,27.94,72100.0,27.95,28.03,27.92,27.94,72100.0
2011-09-23 15:00:00,27.94,28.11,27.94,28.01,81200.0,27.94,28.11,27.94,28.01,81200.0
2011-09-23 15:10:00,28.02,28.22,27.98,28.18,127600.0,28.02,28.22,27.98,28.18,127600.0
2011-09-23 15:20:00,28.18,28.41,28.17,28.41,157200.0,28.18,28.41,28.17,28.41,157200.0
2011-09-23 15:30:00,28.41,28.41,28.27,28.39,186100.0,28.41,28.41,28.27,28.39,186100.0
2011-09-23 15:40:00,28.39,28.45,28.32,28.34,239900.0,28.39,28.45,28.32,28.34,239900.0
2011-09-23 15:50:00,28.35,28.37,28.25,28.33,443900.0,28.35,28.37,28.25,28.33,443900.0
2011-09-26 09:30:00,28.46,28.56,28.22,28.22,98800.0,28.46,28.56,28.22,28.22,98800.0
2011-09-26 09:40:00,28.21,28.28,28.03,28.24,123700.0,28.21,28.28,28.03,28.24,123700.0
2011-09-26 09:50:00,28.25,28.25,27.8,27.81,68900.0,28.25,28.25,27.8,27.81,68900.0
2011-09-26 10:00:00,27.82,27.99,27.71,27.73,118000.0,27.82,27.99,27.71,27.73,118000.0
2011-09-26 10:10:00,27.73,27.74,27.51,27.55,78700.0,27.73,27.74,27.51,27.55,78700.0
2011-09-26 10:20:00,27.54,27.62,27.49,27.61,77200.0,27.54,27.62,27.49,27.61,77200.0
2011-09-26 10:30:00,27.61,27.62,27.36,27.39,84200.0,27.61,27.62,27.36,27.39,84200.0
2011-09-26 10:40:00,27.39,27.59,27.33,27.44,70900.0,27.39,27.59,27.33,27.44,70900.0
2011-09-26 10:50:00,27.44,27.77,27.44,27.69,141000.0,27.44,27.77,27.44,27.69,141000.0
2011-09-26 11:00:00,27.69,27.77,27.62,27.74,86400.0,27.69,27.77,27.62,27.74,86400.0
2011-09-26 11:10:00,27.75,27.85,27.66,27.79,68600.0,27.75,27.85,27.66,27.79,68600.0
2011-09-26 11:20:00,27.77,27.88,27.72,27.88,56200.0,27.77,27.88,27.72,27.88,56200.0
2011-09-26 11:30:00,27.9,27.91,27.77,27.9,61400.0,27.9,27.91,27.77,27.9,61400.0
2011-09-26 11:40:00,27.9,28.11,27.9,28.07,109200.0,27.9,28.11,27.9,28.07,109200.0
2011-09-26 11:50:00,28.08,28.13,27.98,28.11,46900.0,28.08,28.13,27.98,28.11,46900.0
2011-09-26 12:00:00,28.11,28.14,27.94,27.94,38100.0,28.11,28.14,27.94,27.94,38100.0
2011-09-26 12:10:00,27.95,27.98,27.88,27.97,34400.0,27.95,27.98,27.88,27.97,34400.0
2011-09-26 12:20:00,27.98,28.02,27.84,27.91,54600.0,27.98,28.02,27.84,27.91,54600.0
2011-09-26 12:30:00,27.9,27.96,27.88,27.9,35300.0,27.9,27.96,27.88,27.9,35300.0
2011-09-26 12:40:00,27.89,27.9,27.66,27.66,61100.0,27.89,27.9,27.66,27.66,61100.0
2011-09-26 12:50:00,27.64,27.68,27.57,27.68,43600.0,27.64,27.68,27.57,27.68,43600.0
2011-09-26 13:00:00,27.68,27.68,27.47,27.5,60900.0,27.68,27.68,27.47,27.5,60900.0
2011-09-26 13:10:00,27.5,27.51,27.4,27.47,83500.0,27.5,27.51,27.4,27.47,83500.0
2011-09-26 13:20:00,27.46,27.62,27.46,27.53,51300.0,27.46,27.62,27.46,27.53,51300.0
2011-09-26 13:30:00,27.53,27.63,27.38,27.47,82800.0,27.53,27.63,27.38,27.47,82800.0
2011-09-26 13:40:00,27.48,27.5,27.37,27.42,60200.0,27.48,27.5,27.37,27.42,60200.0
2011-09-26 13:50:00,27.41,27.54,27.41,27.52,70700.0,27.41,27.54,27.41,27.52,70700.0
2011-09-26 14:00:00,27.52,27.74,27.48,27.6,141300.0,27.52,27.74,27.48,27.6,141300.0
2011-09-26 14:10:00,27.62,27.66,27.53,27.58,72900.0,27.62,27.66,27.53,27.58,72900.0
2011-09-26 14:20:00,27.58,27.73,27.56,27.68,70100.0,27.58,27.73,27.56,27.68,70100.0
2011-09-26 14:30:00,27.67,27.84,27.61,27.74,105800.0,27.67,27.84,27.61,27.74,105800.0
2011-09-26 14:40:00,27.75,27.77,27.66,27.67,119200.0,27.75,27.77,27.66,27.67,119200.0
2011-09-26 14:50:00,27.67,27.81,27.62,27.78,75300.0,27.67,27.81,27.62,27.78,75300.0
2011-09-26 15:00:00,27.79,27.93,27.77,27.8,144500.0,27.79,27.93,27.77,27.8,144500.0
2011-09-26 15:10:00,27.8,28.01,27.8,28.0,110900.0,27.8,28.01,27.8,28.0,110900.0
2011-09-26 15:20:00,28.01,28.06,27.96,28.05,92600.0,28.01,28.06,27.96,28.05,92600.0
2011-09-26 15:30:00,28.04,28.23,28.0,28.23,126700.0,28.04,28.23,28.0,28.23,126700.0
2011-09-26 15:40:00,28.23,28.28,28.18,28.24,165800.0,28.23,28.28,28.18,28.24,165800.0
2011-09-26 15:50:00,28.24,28.31,28.21,28.28,289100.0,28.24,28.31,28.21,28.28,289100.0
2011-09-27 09:30:00,28.94,29.15,28.82,29.06,217800.0,28.94,29.15,28.82,29.06,217800.0
2011-09-27 09:40:00,29.07,29.28,29.0,29.28,520200.0,29.07,29.28,29.0,29.28,520200.0
2011-09-27 09:50:00,29.28,29.76,29.28,29.69,221400.0,29.28,29.76,29.28,29.69,221400.0
2011-09-27 10:00:00,29.71,29.76,29.47,29.49,204700.0,29.71,29.76,29.47,29.49,204700.0
2011-09-27 10:10:00,29.5,29.56,29.38,29.5,168100.0,29.5,29.56,29.38,29.5,168100.0
2011-09-27 10:20:00,29.5,29.71,29.43,29.64,98300.0,29.5,29.71,29.43,29.64,98300.0
2011-09-27 10:30:00,29.65,29.81,29.54,29.72,98600.0,29.65,29.81,29.54,29.72,98600.0
2011-09-27 10:40:00,29.73,30.05,29.71,30.03,143700.0,29.73,30.05,29.71,30.03,143700.0
2011-09-27 10:50:00,30.04,30.23,30.01,30.22,79600.0,30.04,30.23,30.01,30.22,79600.0
2011-09-27 11:00:00,30.23,30.27,29.86,29.86,142600.0,30.23,30.27,29.86,29.86,142600.0
2011-09-27 11:10:00,29.86,29.98,29.74,29.98,96500.0,29.86,29.98,29.74,29.98,96500.0
2011-09-27 11:20:00,29.98,29.99,29.77,29.8,87500.0,29.98,29.99,29.77,29.8,87500.0
2011-09-27 11:30:00,29.81,29.93,29.81,29.88,90200.0,29.81,29.93,29.81,29.88,90200.0
2011-09-27 11:40:00,29.88,29.9,29.69,29.7,67400.0,29.88,29.9,29.69,29.7,67400.0
2011-09-27 11:50:00,29.7,29.82,29.66,29.76,75200.0,29.7,29.82,29.66,29.76,75200.0
2011-09-27 12:00:00,29.75,29.96,29.74,29.95,85300.0,29.75,29.96,29.74,29.95,85300.0
2011-09-27 12:10:00,29.94,30.04,29.94,29.94,70400.0,29.94,30.04,29.94,29.94,70400.0
2011-09-27 12:20:00,29.94,30.03,29.94,30.0,124000.0,29.94,30.03,29.94,30.0,124000.0
2011-09-27 12:30:00,30.0,30.0,29.82,29.88,57100.0,30.0,30.0,29.82,29.88,57100.0
2011-09-27 12:40:00,29.89,29.94,29.82,29.94,40800.0,29.89,29.94,29.82,29.94,40800.0
2011-09-27 12:50:00,29.95,30.0,29.89,29.93,35500.0,29.95,30.0,29.89,29.93,35500.0
2011-09-27 13:00:00,29.93,29.99,29.88,29.99,33200.0,29.93,29.99,29.88,29.99,33200.0
2011-09-27 13:10:00,30.0,30.02,29.9,29.98,31700.0,30.0,30.02,29.9,29.98,31700.0
2011-09-27 13:20:00,29.99,30.04,29.95,30.02,34800.0,29.99,30.04,29.95,30.02,34800.0
2011-09-27 13:30:00,30.03,30.04,29.93,29.99,77300.0,30.03,30.04,29.93,29.99,77300.0
2011-09-27 13:40:00,30.0,30.04,29.95,30.01,55500.0,30.0,30.04,29.95,30.01,55500.0
2011-09-27 13:50:00,30.01,30.16,30.01,30.14,71400.0,30.01,30.16,30.01,30.14,71400.0
2011-09-27 14:00:00,30.14,30.2,30.13,30.16,59400.0,30.14,30.2,30.13,30.16,59400.0
2011-09-27 14:10:00,30.16,30.25,30.15,30.24,65600.0,30.16,30.25,30.15,30.24,65600.0
2011-09-27 14:20:00,30.24,30.24,30.16,30.17,93800.0,30.24,30.24,30.16,30.17,93800.0
2011-09-27 14:30:00,30.17,30.24,30.13,30.16,77600.0,30.17,30.24,30.13,30.16,77600.0
2011-09-27 14:40:00,30.16,30.18,30.08,30.09,68100.0,30.16,30.18,30.08,30.09,68100.0
2011-09-27 14:50:00,30.08,30.15,30.0,30.0,69700.0,30.08,30.15,30.0,30.0,69700.0
2011-09-27 15:00:00,29.99,30.0,29.81,29.91,137900.0,29.99,30.0,29.81,29.91,137900.0
2011-09-27 15:10:00,29.92,29.95,29.77,29.88,104200.0,29.92,29.95,29.77,29.88,104200.0
2011-09-27 15:20:00,29.88,29.88,29.59,29.64,113900.0,29.88,29.88,29.59,29.64,113900.0
2011-09-27 15:30:00,29.64,29.75,29.57,29.58,192300.0,29.64,29.75,29.57,29.58,192300.0
2011-09-27 15:40:00,29.58,29.59,29.32,29.34,350600.0,29.58,29.59,29.32,29.34,350600.0
2011-09-27 15:50:00,29.33,29.5,29.25,29.47,359800.0,29.33,29.5,29.25,29.47,359800.0
2011-09-28 09:30:00,30.19,30.22,29.31,29.53,135400.0,30.19,30.22,29.31,29.53,135400.0
2011-09-28 09:40:00,29.53,29.8,29.39,29.76,106700.0,29.53,29.8,29.39,29.76,106700.0
2011-09-28 09:50:00,29.77,29.87,29.66,29.7,53300.0,29.77,29.87,29.66,29.7,53300.0
2011-09-28 10:00:00,29.7,29.7,29.46,29.54,67300.0,29.7,29.7,29.46,29.54,67300.0
2011-09-28 10:10:00,29.53,29.54,29.17,29.22,94000.0,29.53,29.54,29.17,29.22,94000.0
2011-09-28 10:20:00,29.22,29.3,29.1,29.28,78500.0,29.22,29.3,29.1,29.28,78500.0
2011-09-28 10:30:00,29.3,29.34,29.04,29.06,88000.0,29.3,29.34,29.04,29.06,88000.0
2011-09-28 10:40:00,29.06,29.18,28.99,29.16,52300.0,29.06,29.18,28.99,29.16,52300.0
2011-09-28 10:50:00,29.16,29.3,29.12,29.14,55000.0,29.16,29.3,29.12,29.14,55000.0
2011-09-28 11:00:00,29.15,29.19,28.98,29.02,57800.0,29.15,29.19,28.98,29.02,57800.0
2011-09-28 11:10:00,29.04,29.1,28.93,29.01,59600.0,29.04,29.1,28.93,29.01,59600.0
2011-09-28 11:20:00,29.01,29.06,28.94,29.02,47800.0,29.01,29.06,28.94,29.02,47800.0
2011-09-28 11:30:00,29.03,29.22,28.87,29.21,92700.0,29.03,29.22,28.87,29.21,92700.0
2011-09-28 11:40:00,29.22,29.32,29.15,29.28,106200.0,29.22,29.32,29.15,29.28,106200.0
2011-09-28 11:50:00,29.27,29.47,29.26,29.38,70000.0,29.27,29.47,29.26,29.38,70000.0
2011-09-28 12:00:00,29.4,29.41,29.29,29.32,73000.0,29.4,29.41,29.29,29.32,73000.0
2011-09-28 12:10:00,29.31,29.38,29.26,29.26,80300.0,29.31,29.38,29.26,29.26,80300.0
2011-09-28 12:20:00,29.27,29.43,29.27,29.37,36800.0,29.27,29.43,29.27,29.37,36800.0
2011-09-28 12:30:00,29.36,29.38,29.27,29.36,50000.0,29.36,29.38,29.27,29.36,50000.0
2011-09-28 12:40:00,29.37,29.38,29.22,29.23,35000.0,29.37,29.38,29.22,29.23,35000.0
2011-09-28 12:50:00,29.24,29.39,29.19,29.37,44100.0,29.24,29.39,29.19,29.37,44100.0
2011-09-28 13:00:00,29.37,29.37,29.21,29.22,38900.0,29.37,29.37,29.21,29.22,38900.0
2011-09-28 13:10:00,29.22,29.25,29.16,29.18,45200.0,29.22,29.25,29.16,29.18,45200.0
2011-09-28 13:20:00,29.18,29.2,29.11,29.17,45000.0,29.18,29.2,29.11,29.17,45000.0
2011-09-28 13:30:00,29.16,29.19,29.05,29.15,97100.0,29.16,29.19,29.05,29.15,97100.0
2011-09-28 13:40:00,29.15,29.21,29.05,29.06,58000.0,29.15,29.21,29.05,29.06,58000.0
2011-09-28 13:50:00,29.06,29.11,28.9,28.92,73300.0,29.06,29.11,28.9,28.92,73300.0
2011-09-28 14:00:00,28.92,28.95,28.84,28.93,53400.0,28.92,28.95,28.84,28.93,53400.0
2011-09-28 14:10:00,28.93,28.99,28.86,28.95,68700.0,28.93,28.99,28.86,28.95,68700.0
2011-09-28 14:20:00,28.95,28.98,28.89,28.91,48800.0,28.95,28.98,28.89,28.91,48800.0
2011-09-28 14:30:00,28.91,29.05,28.89,29.05,48000.0,28.91,29.05,28.89,29.05,48000.0
2011-09-28 14:40:00,29.05,29.1,28.98,29.0,44200.0,29.05,29.1,28.98,29.0,44200.0
2011-09-28 14:50:00,29.0,29.1,28.95,29.03,53700.0,29.0,29.1,28.95,29.03,53700.0
2011-09-28 15:00:00,29.03,29.15,29.0,29.09,70600.0,29.03,29.15,29.0,29.09,70600.0
2011-09-28 15:10:00,29.09,29.21,29.04,29.08,96500.0,29.09,29.21,29.04,29.08,96500.0
2011-09-28 15:20:00,29.07,29.14,28.98,28.98,130900.0,29.07,29.14,28.98,28.98,130900.0
2011-09-28 15:30:00,28.99,29.0,28.76,28.77,188900.0,28.99,29.0,28.76,28.77,188900.0
2011-09-28 15:40:00,28.77,28.86,28.62,28.69,203600.0,28.77,28.86,28.62,28.69,203600.0
2011-09-28 15:50:00,28.69,28.78,28.66,28.69,279200.0,28.69,28.78,28.66,28.69,279200.0
2011-09-29 09:30:00,29.19,29.57,29.18,29.31,84500.0,29.19,29.57,29.18,29.31,84500.0
2011-09-29 09:40:00,29.31,29.46,29.23,29.43,103500.0,29.31,29.46,29.23,29.43,103500.0
2011-09-29 09:50:00,29.44,29.49,29.25,29.29,85600.0,29.44,29.49,29.25,29.29,85600.0
2011-09-29 10:00:00,29.29,29.37,29.23,29.27,70100.0,29.29,29.37,29.23,29.27,70100.0
2011-09-29 10:10:00,29.25,29.45,29.22,29.32,76200.0,29.25,29.45,29.22,29.32,76200.0
2011-09-29 10:20:00,29.3,29.32,29.09,29.09,125400.0,29.3,29.32,29.09,29.09,125400.0
2011-09-29 10:30:00,29.08,29.16,29.01,29.05,75100.0,29.08,29.16,29.01,29.05,75100.0
2011-09-29 10:40:00,29.05,29.1,28.86,28.96,98900.0,29.05,29.1,28.86,28.96,98900.0
2011-09-29 10:50:00,28.95,28.95,28.79,28.86,88800.0,28.95,28.95,28.79,28.86,88800.0
2011-09-29 11:00:00,28.87,29.06,28.87,29.03,106700.0,28.87,29.06,28.87,29.03,106700.0
2011-09-29 11:10:00,29.03,29.08,28.91,29.04,92800.0,29.03,29.08,28.91,29.04,92800.0
2011-09-29 11:20:00,29.05,29.26,29.0,29.24,80200.0,29.05,29.26,29.0,29.24,80200.0
2011-09-29 11:30:00,29.25,29.34,29.2,29.29,79400.0,29.25,29.34,29.2,29.29,79400.0
2011-09-29 11:40:00,29.3,29.49,29.23,29.49,56800.0,29.3,29.49,29.23,29.49,56800.0
2011-09-29 11:50:00,29.49,29.55,29.33,29.34,55300.0,29.49,29.55,29.33,29.34,55300.0
2011-09-29 12:00:00,29.35,29.45,29.3,29.3,69300.0,29.35,29.45,29.3,29.3,69300.0
2011-09-29 12:10:00,29.31,29.39,29.3,29.35,51700.0,29.31,29.39,29.3,29.35,51700.0
2011-09-29 12:20:00,29.35,29.45,29.32,29.41,56200.0,29.35,29.45,29.32,29.41,56200.0
2011-09-29 12:30:00,29.41,29.41,29.17,29.21,68300.0,29.41,29.41,29.17,29.21,68300.0
2011-09-29 12:40:00,29.21,29.35,29.18,29.31,87500.0,29.21,29.35,29.18,29.31,87500.0
2011-09-29 12:50:00,29.3,29.42,29.28,29.33,54500.0,29.3,29.42,29.28,29.33,54500.0
2011-09-29 13:00:00,29.32,29.52,29.31,29.47,98300.0,29.32,29.52,29.31,29.47,98300.0
2011-09-29 13:10:00,29.48,29.56,29.43,29.44,58700.0,29.48,29.56,29.43,29.44,58700.0
2011-09-29 13:20:00,29.44,29.45,29.27,29.27,61800.0,29.44,29.45,29.27,29.27,61800.0
2011-09-29 13:30:00,29.27,29.31,28.99,28.99,137500.0,29.27,29.31,28.99,28.99,137500.0
2011-09-29 13:40:00,28.99,29.04,28.87,28.93,127000.0,28.99,29.04,28.87,28.93,127000.0
2011-09-29 13:50:00,28.92,29.08,28.9,29.03,72500.0,28.92,29.08,28.9,29.03,72500.0
2011-09-29 14:00:00,29.03,29.09,28.78,28.87,198400.0,29.03,29.09,28.78,28.87,198400.0
2011-09-29 14:10:00,28.87,28.88,28.69,28.8,165200.0,28.87,28.88,28.69,28.8,165200.0
2011-09-29 14:20:00,28.81,28.94,28.71,28.84,107600.0,28.81,28.94,28.71,28.84,107600.0
2011-09-29 14:30:00,28.86,29.0,28.77,28.93,121800.0,28.86,29.0,28.77,28.93,121800.0
2011-09-29 14:40:00,28.92,28.99,28.76,28.78,148700.0,28.92,28.99,28.76,28.78,148700.0
2011-09-29 14:50:00,28.77,28.91,28.7,28.89,109300.0,28.77,28.91,28.7,28.89,109300.0
2011-09-29 15:00:00,28.89,28.93,28.65,28.76,145900.0,28.89,28.93,28.65,28.76,145900.0
2011-09-29 15:10:00,28.76,28.85,28.67,28.71,128000.0,28.76,28.85,28.67,28.71,128000.0
2011-09-29 15:20:00,28.7,28.99,28.66,28.91,122900.0,28.7,28.99,28.66,28.91,122900.0
2011-09-29 15:30:00,28.92,29.18,28.87,29.16,193900.0,28.92,29.18,28.87,29.16,193900.0
2011-09-29 15:40:00,29.16,29.26,29.05,29.16,171400.0,29.16,29.26,29.05,29.16,171400.0
2011-09-29 15:50:00,29.14,29.31,29.14,29.3,248400.0,29.14,29.31,29.14,29.3,248400.0
2011-09-30 09:30:00,28.87,28.92,28.71,28.75,162700.0,28.87,28.92,28.71,28.75,162700.0
2011-09-30 09:40:00,28.75,28.83,28.51,28.58,387700.0,28.75,28.83,28.51,28.58,387700.0
2011-09-30 09:50:00,28.59,28.74,28.5,28.55,266400.0,28.59,28.74,28.5,28.55,266400.0
2011-09-30 10:00:00,28.55,28.8,28.47,28.68,256700.0,28.55,28.8,28.47,28.68,256700.0
2011-09-30 10:10:00,28.68,28.96,28.6,28.92,83200.0,28.68,28.96,28.6,28.92,83200.0
2011-09-30 10:20:00,28.92,29.05,28.87,28.94,66500.0,28.92,29.05,28.87,28.94,66500.0
2011-09-30 10:30:00,28.94,28.94,28.72,28.76,87000.0,28.94,28.94,28.72,28.76,87000.0
2011-09-30 10:40:00,28.77,28.81,28.72,28.76,131500.0,28.77,28.81,28.72,28.76,131500.0
2011-09-30 10:50:00,28.75,28.86,28.66,28.68,101200.0,28.75,28.86,28.66,28.68,101200.0
2011-09-30 11:00:00,28.69,28.82,28.65,28.77,44500.0,28.69,28.82,28.65,28.77,44500.0
2011-09-30 11:10:00,28.77,28.89,28.72,28.8,41100.0,28.77,28.89,28.72,28.8,41100.0
2011-09-30 11:20:00,28.8,28.95,28.71,28.74,60000.0,28.8,28.95,28.71,28.74,60000.0
2011-09-30 11:30:00,28.76,28.86,28.74,28.76,106400.0,28.76,28.86,28.74,28.76,106400.0
2011-09-30 11:40:00,28.76,28.82,28.69,28.78,53900.0,28.76,28.82,28.69,28.78,53900.0
2011-09-30 11:50:00,28.78,28.81,28.64,28.74,59700.0,28.78,28.81,28.64,28.74,59700.0
2011-09-30 12:00:00,28.73,28.78,28.64,28.66,62300.0,28.73,28.78,28.64,28.66,62300.0
2011-09-30 12:10:00,28.65,28.7,28.62,28.64,67300.0,28.65,28.7,28.62,28.64,67300.0
2011-09-30 12:20:00,28.63,28.68,28.6,28.63,15600.0,28.63,28.68,28.6,28.63,15600.0
2011-09-30 12:30:00,28.64,28.64,28.5,28.62,32000.0,28.64,28.64,28.5,28.62,32000.0
2011-09-30 12:40:00,28.62,28.65,28.54,28.58,21000.0,28.62,28.65,28.54,28.58,21000.0
2011-09-30 12:50:00,28.58,28.62,28.49,28.5,69900.0,28.58,28.62,28.49,28.5,69900.0
2011-09-30 13:00:00,28.49,28.53,28.41,28.48,25400.0,28.49,28.53,28.41,28.48,25400.0
2011-09-30 13:10:00,28.48,28.63,28.48,28.58,49000.0,28.48,28.63,28.48,28.58,49000.0
2011-09-30 13:20:00,28.58,28.58,28.49,28.51,20300.0,28.58,28.58,28.49,28.51,20300.0
2011-09-30 13:30:00,28.5,28.66,28.5,28.62,32400.0,28.5,28.66,28.5,28.62,32400.0
2011-09-30 13:40:00,28.64,28.68,28.55,28.66,36400.0,28.64,28.68,28.55,28.66,36400.0
2011-09-30 13:50:00,28.66,28.67,28.57,28.58,23300.0,28.66,28.67,28.57,28.58,23300.0
2011-09-30 14:00:00,28.57,28.59,28.43,28.44,74000.0,28.57,28.59,28.43,28.44,74000.0
2011-09-30 14:10:00,28.43,28.49,28.37,28.4,46400.0,28.43,28.49,28.37,28.4,46400.0
2011-09-30 14:20:00,28.41,28.44,28.34,28.42,123700.0,28.41,28.44,28.34,28.42,123700.0
2011-09-30 14:30:00,28.42,28.46,28.34,28.44,110200.0,28.42,28.46,28.34,28.44,110200.0
2011-09-30 14:40:00,28.44,28.47,28.39,28.45,104500.0,28.44,28.47,28.39,28.45,104500.0
2011-09-30 14:50:00,28.46,28.49,28.31,28.41,127500.0,28.46,28.49,28.31,28.41,127500.0
2011-09-30 15:00:00,28.41,28.54,28.35,28.49,155900.0,28.41,28.54,28.35,28.49,155900.0
2011-09-30 15:10:00,28.49,28.5,28.34,28.37,102600.0,28.49,28.5,28.34,28.37,102600.0
2011-09-30 15:20:00,28.36,28.39,28.18,28.18,162500.0,28.36,28.39,28.18,28.18,162500.0
2011-09-30 15:30:00,28.18,28.24,27.95,27.98,289800.0,28.18,28.24,27.95,27.98,289800.0
2011-09-30 15:40:00,27.98,28.11,27.83,27.84,314300.0,27.98,28.11,27.83,27.84,314300.0
2011-09-30 15:50:00,27.83,27.89,27.75,27.78,449600.0,27.83,27.89,27.75,27.78,449600.0
2011-10-03 09:30:00,27.04,27.2,26.61,26.73,278100.0,27.04,27.2,26.61,26.73,278100.0
2011-10-03 09:40:00,26.73,26.92,26.54,26.55,168800.0,26.73,26.92,26.54,26.55,168800.0
2011-10-03 09:50:00,26.55,26.64,26.34,26.62,246600.0,26.55,26.64,26.34,26.62,246600.0
2011-10-03 10:00:00,26.61,27.32,26.55,27.3,489800.0,26.61,27.32,26.55,27.3,489800.0
2011-10-03 10:10:00,27.29,27.44,27.19,27.2,168100.0,27.29,27.44,27.19,27.2,168100.0
2011-10-03 10:20:00,27.2,27.24,26.96,27.11,137400.0,27.2,27.24,26.96,27.11,137400.0
2011-10-03 10:30:00,27.12,27.15,26.84,26.87,151000.0,27.12,27.15,26.84,26.87,151000.0
2011-10-03 10:40:00,26.87,26.96,26.66,26.9,102100.0,26.87,26.96,26.66,26.9,102100.0
2011-10-03 10:50:00,26.9,26.95,26.68,26.69,115600.0,26.9,26.95,26.68,26.69,115600.0
2011-10-03 11:00:00,26.69,26.86,26.63,26.86,153700.0,26.69,26.86,26.63,26.86,153700.0
2011-10-03 11:10:00,26.85,26.94,26.76,26.93,88300.0,26.85,26.94,26.76,26.93,88300.0
2011-10-03 11:20:00,26.93,26.97,26.7,26.85,78500.0,26.93,26.97,26.7,26.85,78500.0
2011-10-03 11:30:00,26.85,26.98,26.76,26.81,49500.0,26.85,26.98,26.76,26.81,49500.0
2011-10-03 11:40:00,26.8,26.81,26.61,26.66,76700.0,26.8,26.81,26.61,26.66,76700.0
2011-10-03 11:50:00,26.65,26.86,26.63,26.84,96600.0,26.65,26.86,26.63,26.84,96600.0
2011-10-03 12:00:00,26.85,26.9,26.72,26.73,79500.0,26.85,26.9,26.72,26.73,79500.0
2011-10-03 12:10:00,26.72,26.74,26.53,26.53,93000.0,26.72,26.74,26.53,26.53,93000.0
2011-10-03 12:20:00,26.54,26.6,26.5,26.52,56600.0,26.54,26.6,26.5,26.52,56600.0
2011-10-03 12:30:00,26.51,26.52,26.34,26.4,72700.0,26.51,26.52,26.34,26.4,72700.0
2011-10-03 12:40:00,26.41,26.44,26.28,26.28,51100.0,26.41,26.44,26.28,26.28,51100.0
2011-10-03 12:50:00,26.28,26.28,26.17,26.19,195700.0,26.28,26.28,26.17,26.19,195700.0
2011-10-03 13:00:00,26.18,26.2,26.1,26.2,93500.0,26.18,26.2,26.1,26.2,93500.0
2011-10-03 13:10:00,26.19,26.24,25.97,26.1,144800.0,26.19,26.24,25.97,26.1,144800.0
2011-10-03 13:20:00,26.1,26.11,25.97,26.11,102000.0,26.1,26.11,25.97,26.11,102000.0
2011-10-03 13:30:00,26.11,26.12,25.75,25.79,107500.0,26.11,26.12,25.75,25.79,107500.0
2011-10-03 13:40:00,25.8,25.87,25.71,25.74,127700.0,25.8,25.87,25.71,25.74,127700.0
2011-10-03 13:50:00,25.73,25.79,25.59,25.77,77800.0,25.73,25.79,25.59,25.77,77800.0
2011-10-03 14:00:00,25.78,25.83,25.71,25.82,176700.0,25.78,25.83,25.71,25.82,176700.0
2011-10-03 14:10:00,25.82,25.86,25.69,25.74,121800.0,25.82,25.86,25.69,25.74,121800.0
2011-10-03 14:20:00,25.74,25.79,25.55,25.59,210600.0,25.74,25.79,25.55,25.59,210600.0
2011-10-03 14:30:00,25.59,25.69,25.46,25.66,269700.0,25.59,25.69,25.46,25.66,269700.0
2011-10-03 14:40:00,25.66,25.69,25.45,25.56,254300.0,25.66,25.69,25.45,25.56,254300.0
2011-10-03 14:50:00,25.56,25.67,25.5,25.67,119000.0,25.56,25.67,25.5,25.67,119000.0
2011-10-03 15:00:00,25.68,25.81,25.64,25.7,106600.0,25.68,25.81,25.64,25.7,106600.0
2011-10-03 15:10:00,25.7,25.74,25.59,25.64,119600.0,25.7,25.74,25.59,25.64,119600.0
2011-10-03 15:20:00,25.64,25.64,25.51,25.54,180800.0,25.64,25.64,25.51,25.54,180800.0
2011-10-03 15:30:00,25.55,25.76,25.52,25.74,278100.0,25.55,25.76,25.52,25.74,278100.0
2011-10-03 15:40:00,25.73,25.95,25.6,25.92,350700.0,25.73,25.95,25.6,25.92,350700.0
2011-10-03 15:50:00,25.92,25.93,25.43,25.44,591900.0,25.92,25.93,25.43,25.44,591900.0
2011-10-04 09:30:00,25.05,25.22,25.0,25.06,140700.0,25.05,25.22,25.0,25.06,140700.0
2011-10-04 09:40:00,25.06,25.29,25.06,25.21,89300.0,25.06,25.29,25.06,25.21,89300.0
2011-10-04 09:50:00,25.2,25.21,24.88,25.05,105100.0,25.2,25.21,24.88,25.05,105100.0
2011-10-04 10:00:00,25.08,25.3,24.84,25.24,187100.0,25.08,25.3,24.84,25.24,187100.0
2011-10-04 10:10:00,25.24,25.55,25.22,25.43,132100.0,25.24,25.55,25.22,25.43,132100.0
2011-10-04 10:20:00,25.43,25.44,25.06,25.19,97200.0,25.43,25.44,25.06,25.19,97200.0
2011-10-04 10:30:00,25.2,25.41,25.14,25.41,127600.0,25.2,25.41,25.14,25.41,127600.0
2011-10-04 10:40:00,25.43,25.68,25.39,25.64,109300.0,25.43,25.68,25.39,25.64,109300.0
2011-10-04 10:50:00,25.64,25.66,25.44,25.59,71500.0,25.64,25.66,25.44,25.59,71500.0
2011-10-04 11:00:00,25.6,25.71,25.48,25.68,126000.0,25.6,25.71,25.48,25.68,126000.0
2011-10-04 11:10:00,25.68,25.79,25.59,25.6,144300.0,25.68,25.79,25.59,25.6,144300.0
2011-10-04 11:20:00,25.59,25.62,25.38,25.47,120800.0,25.59,25.62,25.38,25.47,120800.0
2011-10-04 11:30:00,25.47,25.48,25.35,25.38,121800.0,25.47,25.48,25.35,25.38,121800.0
2011-10-04 11:40:00,25.38,25.56,25.38,25.52,112100.0,25.38,25.56,25.38,25.52,112100.0
2011-10-04 11:50:00,25.52,25.68,25.52,25.64,146700.0,25.52,25.68,25.52,25.64,146700.0
2011-10-04 12:00:00,25.63,25.78,25.63,25.76,183700.0,25.63,25.78,25.63,25.76,183700.0
2011-10-04 12:10:00,25.74,25.83,25.68,25.76,159000.0,25.74,25.83,25.68,25.76,159000.0
2011-10-04 12:20:00,25.77,25.86,25.57,25.59,109100.0,25.77,25.86,25.57,25.59,109100.0
2011-10-04 12:30:00,25.58,25.73,25.58,25.67,77500.0,25.58,25.73,25.58,25.67,77500.0
2011-10-04 12:40:00,25.67,25.76,25.65,25.65,59800.0,25.67,25.76,25.65,25.65,59800.0
2011-10-04 12:50:00,25.66,25.69,25.49,25.52,81200.0,25.66,25.69,25.49,25.52,81200.0
2011-10-04 13:00:00,25.5,25.57,25.39,25.51,86800.0,25.5,25.57,25.39,25.51,86800.0
2011-10-04 13:10:00,25.51,25.52,25.28,25.41,90900.0,25.51,25.52,25.28,25.41,90900.0
2011-10-04 13:20:00,25.42,25.44,25.3,25.37,67700.0,25.42,25.44,25.3,25.37,67700.0
2011-10-04 13:30:00,25.36,25.41,25.18,25.18,102600.0,25.36,25.41,25.18,25.18,102600.0
2011-10-04 13:40:00,25.18,25.27,24.99,25.26,116500.0,25.18,25.27,24.99,25.26,116500.0
2011-10-04 13:50:00,25.26,25.33,25.04,25.05,147000.0,25.26,25.33,25.04,25.05,147000.0
2011-10-04 14:00:00,25.06,25.25,25.05,25.09,138200.0,25.06,25.25,25.05,25.09,138200.0
2011-10-04 14:10:00,25.09,25.09,24.88,24.91,150200.0,25.09,25.09,24.88,24.91,150200.0
2011-10-04 14:20:00,24.9,25.02,24.81,25.01,97000.0,24.9,25.02,24.81,25.01,97000.0
2011-10-04 14:30:00,25.02,25.21,25.01,25.03,109400.0,25.02,25.21,25.01,25.03,109400.0
2011-10-04 14:40:00,25.03,25.07,24.89,25.04,184600.0,25.03,25.07,24.89,25.04,184600.0
2011-10-04 14:50:00,25.04,25.05,24.86,24.87,230500.0,25.04,25.05,24.86,24.87,230500.0
2011-10-04 15:00:00,24.87,25.01,24.69,24.7,230000.0,24.87,25.01,24.69,24.7,230000.0
2011-10-04 15:10:00,24.69,24.84,24.63,24.82,173400.0,24.69,24.84,24.63,24.82,173400.0
2011-10-04 15:20:00,24.82,25.31,24.77,25.31,274300.0,24.82,25.31,24.77,25.31,274300.0
2011-10-04 15:30:00,25.3,25.53,25.29,25.47,271600.0,25.3,25.53,25.29,25.47,271600.0
2011-10-04 15:40:00,25.46,25.86,25.4,25.82,332700.0,25.46,25.86,25.4,25.82,332700.0
2011-10-04 15:50:00,25.83,26.13,25.77,26.09,465000.0,25.83,26.13,25.77,26.09,465000.0
2011-10-05 09:30:00,26.1,26.11,25.73,25.96,77200.0,26.1,26.11,25.73,25.96,77200.0
2011-10-05 09:40:00,25.96,26.1,25.86,25.92,63100.0,25.96,26.1,25.86,25.92,63100.0
2011-10-05 09:50:00,25.95,26.08,25.82,26.08,57700.0,25.95,26.08,25.82,26.08,57700.0
2011-10-05 10:00:00,26.05,26.38,26.0,26.37,242200.0,26.05,26.38,26.0,26.37,242200.0
2011-10-05 10:10:00,26.37,26.48,26.3,26.42,125200.0,26.37,26.48,26.3,26.42,125200.0
2011-10-05 10:20:00,26.41,26.6,26.36,26.4,117200.0,26.41,26.6,26.36,26.4,117200.0
2011-10-05 10:30:00,26.38,26.67,26.38,26.6,89100.0,26.38,26.67,26.38,26.6,89100.0
2011-10-05 10:40:00,26.6,26.73,26.53,26.73,91600.0,26.6,26.73,26.53,26.73,91600.0
2011-10-05 10:50:00,26.71,27.0,26.62,27.0,108100.0,26.71,27.0,26.62,27.0,108100.0
2011-10-05 11:00:00,27.0,27.01,26.91,26.96,80900.0,27.0,27.01,26.91,26.96,80900.0
2011-10-05 11:10:00,26.96,27.01,26.79,26.86,76900.0,26.96,27.01,26.79,26.86,76900.0
2011-10-05 11:20:00,26.86,27.02,26.81,26.89,57900.0,26.86,27.02,26.81,26.89,57900.0
2011-10-05 11:30:00,26.89,27.13,26.88,27.11,57600.0,26.89,27.13,26.88,27.11,57600.0
2011-10-05 11:40:00,27.11,27.12,26.89,27.0,63900.0,27.11,27.12,26.89,27.0,63900.0
2011-10-05 11:50:00,27.02,27.13,26.96,27.12,115400.0,27.02,27.13,26.96,27.12,115400.0
2011-10-05 12:00:00,27.11,27.18,27.02,27.03,116200.0,27.11,27.18,27.02,27.03,116200.0
2011-10-05 12:10:00,27.03,27.08,26.87,26.87,55100.0,27.03,27.08,26.87,26.87,55100.0
2011-10-05 12:20:00,26.87,26.93,26.68,26.69,55500.0,26.87,26.93,26.68,26.69,55500.0
2011-10-05 12:30:00,26.69,26.78,26.64,26.64,37800.0,26.69,26.78,26.64,26.64,37800.0
2011-10-05 12:40:00,26.63,26.71,26.53,26.68,68500.0,26.63,26.71,26.53,26.68,68500.0
2011-10-05 12:50:00,26.68,26.76,26.6,26.67,68400.0,26.68,26.76,26.6,26.67,68400.0
2011-10-05 13:00:00,26.68,26.77,26.67,26.72,121300.0,26.68,26.77,26.67,26.72,121300.0
2011-10-05 13:10:00,26.71,26.75,26.58,26.73,107500.0,26.71,26.75,26.58,26.73,107500.0
2011-10-05 13:20:00,26.73,26.86,26.7,26.81,239900.0,26.73,26.86,26.7,26.81,239900.0
2011-10-05 13:30:00,26.82,26.89,26.73,26.76,54400.0,26.82,26.89,26.73,26.76,54400.0
2011-10-05 13:40:00,26.76,26.99,26.76,26.97,35700.0,26.76,26.99,26.76,26.97,35700.0
2011-10-05 13:50:00,26.97,27.12,26.96,27.07,48800.0,26.97,27.12,26.96,27.07,48800.0
2011-10-05 14:00:00,27.06,27.09,26.94,26.96,52500.0,27.06,27.09,26.94,26.96,52500.0
2011-10-05 14:10:00,26.95,27.09,26.93,27.08,56900.0,26.95,27.09,26.93,27.08,56900.0
2011-10-05 14:20:00,27.07,27.16,27.02,27.12,69400.0,27.07,27.16,27.02,27.12,69400.0
2011-10-05 14:30:00,27.12,27.14,26.91,26.95,75300.0,27.12,27.14,26.91,26.95,75300.0
2011-10-05 14:40:00,26.96,27.18,26.96,27.14,66400.0,26.96,27.18,26.96,27.14,66400.0
2011-10-05 14:50:00,27.14,27.2,27.06,27.07,72900.0,27.14,27.2,27.06,27.07,72900.0
2011-10-05 15:00:00,27.08,27.09,26.9,26.94,120500.0,27.08,27.09,26.9,26.94,120500.0
2011-10-05 15:10:00,26.95,27.13,26.91,27.07,94600.0,26.95,27.13,26.91,27.07,94600.0
2011-10-05 15:20:00,27.07,27.09,26.89,27.01,111900.0,27.07,27.09,26.89,27.01,111900.0
2011-10-05 15:30:00,27.02,27.29,27.02,27.26,129400.0,27.02,27.29,27.02,27.26,129400.0
2011-10-05 15:40:00,27.25,27.3,27.1,27.14,192700.0,27.25,27.3,27.1,27.14,192700.0
2011-10-05 15:50:00,27.13,27.24,27.12,27.22,276400.0,27.13,27.24,27.12,27.22,276400.0
2011-10-06 09:30:00,27.12,27.14,26.6,26.71,141900.0,27.12,27.14,26.6,26.71,141900.0
2011-10-06 09:40:00,26.7,26.89,26.48,26.52,119900.0,26.7,26.89,26.48,26.52,119900.0
2011-10-06 09:50:00,26.52,26.64,26.41,26.63,83400.0,26.52,26.64,26.41,26.63,83400.0
2011-10-06 10:00:00,26.62,26.92,26.53,26.91,106400.0,26.62,26.92,26.53,26.91,106400.0
2011-10-06 10:10:00,26.91,27.11,26.9,27.04,108000.0,26.91,27.11,26.9,27.04,108000.0
2011-10-06 10:20:00,27.04,27.14,26.98,27.07,69300.0,27.04,27.14,26.98,27.07,69300.0
2011-10-06 10:30:00,27.08,27.33,27.06,27.22,70500.0,27.08,27.33,27.06,27.22,70500.0
2011-10-06 10:40:00,27.23,27.27,27.16,27.2,54800.0,27.23,27.27,27.16,27.2,54800.0
2011-10-06 10:50:00,27.2,27.34,27.16,27.21,47200.0,27.2,27.34,27.16,27.21,47200.0
2011-10-06 11:00:00,27.21,27.37,27.14,27.37,66000.0,27.21,27.37,27.14,27.37,66000.0
2011-10-06 11:10:00,27.38,27.44,27.31,27.32,48400.0,27.38,27.44,27.31,27.32,48400.0
2011-10-06 11:20:00,27.32,27.43,27.26,27.42,51500.0,27.32,27.43,27.26,27.42,51500.0
2011-10-06 11:30:00,27.44,27.59,27.43,27.57,96000.0,27.44,27.59,27.43,27.57,96000.0
2011-10-06 11:40:00,27.58,27.58,27.48,27.48,59100.0,27.58,27.58,27.48,27.48,59100.0
2011-10-06 11:50:00,27.48,27.52,27.4,27.51,121200.0,27.48,27.52,27.4,27.51,121200.0
2011-10-06 12:00:00,27.51,27.54,27.42,27.43,50600.0,27.51,27.54,27.42,27.43,50600.0
2011-10-06 12:10:00,27.42,27.55,27.41,27.54,47800.0,27.42,27.55,27.41,27.54,47800.0
2011-10-06 12:20:00,27.53,27.64,27.53,27.59,31800.0,27.53,27.64,27.53,27.59,31800.0
2011-10-06 12:30:00,27.59,27.67,27.57,27.63,44700.0,27.59,27.67,27.57,27.63,44700.0
2011-10-06 12:40:00,27.64,27.65,27.53,27.63,33300.0,27.64,27.65,27.53,27.63,33300.0
2011-10-06 12:50:00,27.64,27.67,27.57,27.6,69200.0,27.64,27.67,27.57,27.6,69200.0
2011-10-06 13:00:00,27.6,27.67,27.57,27.67,91800.0,27.6,27.67,27.57,27.67,91800.0
2011-10-06 13:10:00,27.67,27.79,27.67,27.77,52600.0,27.67,27.79,27.67,27.77,52600.0
2011-10-06 13:20:00,27.76,27.85,27.65,27.67,80400.0,27.76,27.85,27.65,27.67,80400.0
2011-10-06 13:30:00,27.67,27.69,27.52,27.53,45700.0,27.67,27.69,27.52,27.53,45700.0
2011-10-06 13:40:00,27.52,27.59,27.42,27.58,67300.0,27.52,27.59,27.42,27.58,67300.0
2011-10-06 13:50:00,27.58,27.67,27.56,27.59,41500.0,27.58,27.67,27.56,27.59,41500.0
2011-10-06 14:00:00,27.6,27.67,27.51,27.67,54500.0,27.6,27.67,27.51,27.67,54500.0
2011-10-06 14:10:00,27.67,27.71,27.64,27.71,42800.0,27.67,27.71,27.64,27.71,42800.0
2011-10-06 14:20:00,27.71,27.75,27.68,27.71,44900.0,27.71,27.75,27.68,27.71,44900.0
2011-10-06 14:30:00,27.71,27.75,27.65,27.68,51200.0,27.71,27.75,27.65,27.68,51200.0
2011-10-06 14:40:00,27.67,27.75,27.65,27.68,59600.0,27.67,27.75,27.65,27.68,59600.0
2011-10-06 14:50:00,27.68,27.81,27.61,27.8,48800.0,27.68,27.81,27.61,27.8,48800.0
2011-10-06 15:00:00,27.8,27.88,27.75,27.86,84800.0,27.8,27.88,27.75,27.86,84800.0
2011-10-06 15:10:00,27.87,27.92,27.67,27.67,91200.0,27.87,27.92,27.67,27.67,91200.0
2011-10-06 15:20:00,27.67,27.77,27.63,27.7,132700.0,27.67,27.77,27.63,27.7,132700.0
2011-10-06 15:30:00,27.7,27.86,27.67,27.84,124700.0,27.7,27.86,27.67,27.84,124700.0
2011-10-06 15:40:00,27.83,27.98,27.81,27.95,168800.0,27.83,27.98,27.81,27.95,168800.0
2011-10-06 15:50:00,27.94,28.01,27.91,28.0,251200.0,27.94,28.01,27.91,28.0,251200.0
2011-10-07 09:30:00,27.98,28.05,27.68,27.69,83000.0,27.98,28.05,27.68,27.69,83000.0
2011-10-07 09:40:00,27.68,27.82,27.62,27.8,89300.0,27.68,27.82,27.62,27.8,89300.0
2011-10-07 09:50:00,27.8,28.0,27.73,28.0,44500.0,27.8,28.0,27.73,28.0,44500.0
2011-10-07 10:00:00,28.0,28.03,27.83,27.9,83500.0,28.0,28.03,27.83,27.9,83500.0
2011-10-07 10:10:00,27.9,28.21,27.87,28.2,68700.0,27.9,28.21,27.87,28.2,68700.0
2011-10-07 10:20:00,28.18,28.37,28.13,28.27,73400.0,28.18,28.37,28.13,28.27,73400.0
2011-10-07 10:30:00,28.26,28.35,28.16,28.17,52600.0,28.26,28.35,28.16,28.17,52600.0
2011-10-07 10:40:00,28.18,28.23,28.1,28.12,56800.0,28.18,28.23,28.1,28.12,56800.0
2011-10-07 10:50:00,28.12,28.22,27.93,27.98,67200.0,28.12,28.22,27.93,27.98,67200.0
2011-10-07 11:00:00,27.97,27.99,27.84,27.95,71700.0,27.97,27.99,27.84,27.95,71700.0
2011-10-07 11:10:00,27.96,28.04,27.89,27.98,114300.0,27.96,28.04,27.89,27.98,114300.0
2011-10-07 11:20:00,27.98,28.09,27.85,28.08,78800.0,27.98,28.09,27.85,28.08,78800.0
2011-10-07 11:30:00,28.08,28.1,28.01,28.06,65500.0,28.08,28.1,28.01,28.06,65500.0
2011-10-07 11:40:00,28.06,28.19,28.06,28.09,49300.0,28.06,28.19,28.06,28.09,49300.0
2011-10-07 11:50:00,28.09,28.27,28.08,28.26,67700.0,28.09,28.27,28.08,28.26,67700.0
2011-10-07 12:00:00,28.27,28.3,28.09,28.24,197200.0,28.27,28.3,28.09,28.24,197200.0
2011-10-07 12:10:00,28.25,28.25,27.88,27.89,120600.0,28.25,28.25,27.88,27.89,120600.0
2011-10-07 12:20:00,27.9,28.05,27.83,28.03,139900.0,27.9,28.05,27.83,28.03,139900.0
2011-10-07 12:30:00,28.02,28.06,27.91,28.02,100200.0,28.02,28.06,27.91,28.02,100200.0
2011-10-07 12:40:00,28.02,28.13,27.9,28.08,130700.0,28.02,28.13,27.9,28.08,130700.0
2011-10-07 12:50:00,28.09,28.12,28.0,28.04,117300.0,28.09,28.12,28.0,28.04,117300.0
2011-10-07 13:00:00,28.05,28.11,27.97,28.02,59800.0,28.05,28.11,27.97,28.02,59800.0
2011-10-07 13:10:00,28.02,28.18,27.99,28.17,62100.0,28.02,28.18,27.99,28.17,62100.0
2011-10-07 13:20:00,28.18,28.2,28.09,28.12,91100.0,28.18,28.2,28.09,28.12,91100.0
2011-10-07 13:30:00,28.12,28.12,27.99,28.01,26900.0,28.12,28.12,27.99,28.01,26900.0
2011-10-07 13:40:00,28.01,28.09,27.95,28.09,38400.0,28.01,28.09,27.95,28.09,38400.0
2011-10-07 13:50:00,28.08,28.19,28.05,28.19,30500.0,28.08,28.19,28.05,28.19,30500.0
2011-10-07 14:00:00,28.18,28.24,28.13,28.21,50700.0,28.18,28.24,28.13,28.21,50700.0
2011-10-07 14:10:00,28.21,28.22,28.11,28.19,50900.0,28.21,28.22,28.11,28.19,50900.0
2011-10-07 14:20:00,28.19,28.36,28.19,28.22,85900.0,28.19,28.36,28.19,28.22,85900.0
2011-10-07 14:30:00,28.21,28.33,28.2,28.28,53200.0,28.21,28.33,28.2,28.28,53200.0
2011-10-07 14:40:00,28.27,28.28,28.12,28.19,61300.0,28.27,28.28,28.12,28.19,61300.0
2011-10-07 14:50:00,28.2,28.29,28.14,28.24,67400.0,28.2,28.29,28.14,28.24,67400.0
2011-10-07 15:00:00,28.24,28.35,28.2,28.33,83400.0,28.24,28.35,28.2,28.33,83400.0
2011-10-07 15:10:00,28.33,28.48,28.24,28.41,70500.0,28.33,28.48,28.24,28.41,70500.0
2011-10-07 15:20:00,28.42,28.61,28.42,28.59,92100.0,28.42,28.61,28.42,28.59,92100.0
2011-10-07 15:30:00,28.58,28.66,28.55,28.63,199500.0,28.58,28.66,28.55,28.63,199500.0
2011-10-07 15:40:00,28.63,28.66,28.51,28.52,358100.0,28.63,28.66,28.51,28.52,358100.0
2011-10-07 15:50:00,28.53,28.54,28.25,28.26,320300.0,28.53,28.54,28.25,28.26,320300.0
2011-10-10 09:30:00,28.87,29.14,28.58,28.63,122600.0,28.87,29.14,28.58,28.63,122600.0
2011-10-10 09:40:00,28.64,28.69,28.5,28.62,105000.0,28.64,28.69,28.5,28.62,105000.0
2011-10-10 09:50:00,28.64,28.85,28.62,28.84,69100.0,28.64,28.85,28.62,28.84,69100.0
2011-10-10 10:00:00,28.84,28.95,28.8,28.92,96400.0,28.84,28.95,28.8,28.92,96400.0
2011-10-10 10:10:00,28.94,29.08,28.94,28.97,139000.0,28.94,29.08,28.94,28.97,139000.0
2011-10-10 10:20:00,28.97,28.98,28.92,28.93,106100.0,28.97,28.98,28.92,28.93,106100.0
2011-10-10 10:30:00,28.93,29.03,28.93,29.01,93500.0,28.93,29.03,28.93,29.01,93500.0
2011-10-10 10:40:00,29.01,29.23,29.01,29.16,101700.0,29.01,29.23,29.01,29.16,101700.0
2011-10-10 10:50:00,29.16,29.18,29.07,29.11,59400.0,29.16,29.18,29.07,29.11,59400.0
2011-10-10 11:00:00,29.11,29.14,29.05,29.09,54800.0,29.11,29.14,29.05,29.09,54800.0
2011-10-10 11:10:00,29.08,29.11,29.06,29.11,41800.0,29.08,29.11,29.06,29.11,41800.0
2011-10-10 11:20:00,29.11,29.12,29.0,29.04,75800.0,29.11,29.12,29.0,29.04,75800.0
2011-10-10 11:30:00,29.04,29.05,28.98,29.03,37700.0,29.04,29.05,28.98,29.03,37700.0
2011-10-10 11:40:00,29.02,29.11,29.02,29.09,69300.0,29.02,29.11,29.02,29.09,69300.0
2011-10-10 11:50:00,29.09,29.14,29.09,29.12,43400.0,29.09,29.14,29.09,29.12,43400.0
2011-10-10 12:00:00,29.11,29.18,29.09,29.11,64100.0,29.11,29.18,29.09,29.11,64100.0
2011-10-10 12:10:00,29.11,29.13,29.09,29.09,31700.0,29.11,29.13,29.09,29.09,31700.0
2011-10-10 12:20:00,29.09,29.13,29.06,29.11,21700.0,29.09,29.13,29.06,29.11,21700.0
2011-10-10 12:30:00,29.11,29.13,29.07,29.09,29700.0,29.11,29.13,29.07,29.09,29700.0
2011-10-10 12:40:00,29.09,29.14,29.06,29.08,32600.0,29.09,29.14,29.06,29.08,32600.0
2011-10-10 12:50:00,29.07,29.09,29.02,29.05,27000.0,29.07,29.09,29.02,29.05,27000.0
2011-10-10 13:00:00,29.05,29.1,29.03,29.08,38300.0,29.05,29.1,29.03,29.08,38300.0
2011-10-10 13:10:00,29.08,29.11,29.07,29.09,23500.0,29.08,29.11,29.07,29.09,23500.0
2011-10-10 13:20:00,29.09,29.16,29.08,29.14,42500.0,29.09,29.16,29.08,29.14,42500.0
2011-10-10 13:30:00,29.13,29.18,29.13,29.17,29700.0,29.13,29.18,29.13,29.17,29700.0
2011-10-10 13:40:00,29.17,29.18,29.14,29.16,32700.0,29.17,29.18,29.14,29.16,32700.0
2011-10-10 13:50:00,29.15,29.23,29.13,29.21,30800.0,29.15,29.23,29.13,29.21,30800.0
2011-10-10 14:00:00,29.2,29.21,29.09,29.09,38300.0,29.2,29.21,29.09,29.09,38300.0
2011-10-10 14:10:00,29.09,29.14,29.09,29.09,30000.0,29.09,29.14,29.09,29.09,30000.0
2011-10-10 14:20:00,29.09,29.16,29.09,29.12,37200.0,29.09,29.16,29.09,29.12,37200.0
2011-10-10 14:30:00,29.13,29.16,29.09,29.09,39600.0,29.13,29.16,29.09,29.09,39600.0
2011-10-10 14:40:00,29.1,29.1,29.04,29.04,52200.0,29.1,29.1,29.04,29.04,52200.0
2011-10-10 14:50:00,29.05,29.08,29.02,29.03,33900.0,29.05,29.08,29.02,29.03,33900.0
2011-10-10 15:00:00,29.03,29.05,28.99,29.02,88000.0,29.03,29.05,28.99,29.02,88000.0
2011-10-10 15:10:00,29.02,29.05,28.93,28.96,129600.0,29.02,29.05,28.93,28.96,129600.0
2011-10-10 15:20:00,28.96,29.01,28.9,28.95,191900.0,28.96,29.01,28.9,28.95,191900.0
2011-10-10 15:30:00,28.95,29.03,28.9,28.99,157900.0,28.95,29.03,28.9,28.99,157900.0
2011-10-10 15:40:00,28.99,29.16,28.93,29.15,212600.0,28.99,29.16,28.93,29.15,212600.0
2011-10-10 15:50:00,29.14,29.28,29.13,29.27,237900.0,29.14,29.28,29.13,29.27,237900.0
2011-10-11 09:30:00,29.19,29.2,29.0,29.08,60700.0,29.19,29.2,29.0,29.08,60700.0
2011-10-11 09:40:00,29.09,29.25,28.92,29.23,104600.0,29.09,29.25,28.92,29.23,104600.0
2011-10-11 09:50:00,29.24,29.28,29.04,29.08,54500.0,29.24,29.28,29.04,29.08,54500.0
2011-10-11 10:00:00,29.06,29.19,28.96,29.19,84600.0,29.06,29.19,28.96,29.19,84600.0
2011-10-11 10:10:00,29.21,29.4,29.2,29.37,60000.0,29.21,29.4,29.2,29.37,60000.0
2011-10-11 10:20:00,29.38,29.55,29.35,29.55,70700.0,29.38,29.55,29.35,29.55,70700.0
2011-10-11 10:30:00,29.55,29.7,29.5,29.7,68600.0,29.55,29.7,29.5,29.7,68600.0
2011-10-11 10:40:00,29.69,29.78,29.62,29.73,37300.0,29.69,29.78,29.62,29.73,37300.0
2011-10-11 10:50:00,29.73,29.84,29.65,29.65,190600.0,29.73,29.84,29.65,29.65,190600.0
2011-10-11 11:00:00,29.65,29.67,29.51,29.57,69900.0,29.65,29.67,29.51,29.57,69900.0
2011-10-11 11:10:00,29.57,29.6,29.5,29.54,69000.0,29.57,29.6,29.5,29.54,69000.0
2011-10-11 11:20:00,29.54,29.58,29.46,29.54,57600.0,29.54,29.58,29.46,29.54,57600.0
2011-10-11 11:30:00,29.53,29.64,29.52,29.61,35900.0,29.53,29.64,29.52,29.61,35900.0
2011-10-11 11:40:00,29.6,29.74,29.6,29.7,26400.0,29.6,29.74,29.6,29.7,26400.0
2011-10-11 11:50:00,29.7,29.73,29.64,29.67,32300.0,29.7,29.73,29.64,29.67,32300.0
2011-10-11 12:00:00,29.68,29.69,29.58,29.67,24200.0,29.68,29.69,29.58,29.67,24200.0
2011-10-11 12:10:00,29.68,29.71,29.59,29.63,25600.0,29.68,29.71,29.59,29.63,25600.0
2011-10-11 12:20:00,29.64,29.69,29.59,29.68,26800.0,29.64,29.69,29.59,29.68,26800.0
2011-10-11 12:30:00,29.69,29.72,29.63,29.65,79700.0,29.69,29.72,29.63,29.65,79700.0
2011-10-11 12:40:00,29.64,29.7,29.63,29.65,61500.0,29.64,29.7,29.63,29.65,61500.0
2011-10-11 12:50:00,29.65,29.75,29.63,29.72,146300.0,29.65,29.75,29.63,29.72,146300.0
2011-10-11 13:00:00,29.71,29.76,29.61,29.71,117100.0,29.71,29.76,29.61,29.71,117100.0
2011-10-11 13:10:00,29.71,29.76,29.63,29.74,101900.0,29.71,29.76,29.63,29.74,101900.0
2011-10-11 13:20:00,29.74,29.9,29.73,29.89,56900.0,29.74,29.9,29.73,29.89,56900.0
2011-10-11 13:30:00,29.89,29.95,29.86,29.88,49500.0,29.89,29.95,29.86,29.88,49500.0
2011-10-11 13:40:00,29.88,29.9,29.78,29.82,50900.0,29.88,29.9,29.78,29.82,50900.0
2011-10-11 13:50:00,29.83,29.99,29.83,29.99,56600.0,29.83,29.99,29.83,29.99,56600.0
2011-10-11 14:00:00,29.99,30.0,29.91,29.92,55900.0,29.99,30.0,29.91,29.92,55900.0
2011-10-11 14:10:00,29.92,29.97,29.82,29.85,37200.0,29.92,29.97,29.82,29.85,37200.0
2011-10-11 14:20:00,29.85,29.91,29.78,29.78,179100.0,29.85,29.91,29.78,29.78,179100.0
2011-10-11 14:30:00,29.78,29.87,29.73,29.75,66400.0,29.78,29.87,29.73,29.75,66400.0
2011-10-11 14:40:00,29.75,29.77,29.65,29.67,33300.0,29.75,29.77,29.65,29.67,33300.0
2011-10-11 14:50:00,29.67,29.76,29.63,29.76,49800.0,29.67,29.76,29.63,29.76,49800.0
2011-10-11 15:00:00,29.76,29.93,29.76,29.9,54700.0,29.76,29.93,29.76,29.9,54700.0
2011-10-11 15:10:00,29.91,29.96,29.86,29.93,108300.0,29.91,29.96,29.86,29.93,108300.0
2011-10-11 15:20:00,29.93,29.96,29.86,29.87,128800.0,29.93,29.96,29.86,29.87,128800.0
2011-10-11 15:30:00,29.86,30.03,29.86,30.01,154500.0,29.86,30.03,29.86,30.01,154500.0
2011-10-11 15:40:00,30.02,30.05,29.92,29.95,142900.0,30.02,30.05,29.92,29.95,142900.0
2011-10-11 15:50:00,29.97,30.03,29.95,30.01,292600.0,29.97,30.03,29.95,30.01,292600.0
2011-10-12 09:30:00,30.31,30.4,30.05,30.12,103100.0,30.31,30.4,30.05,30.12,103100.0
2011-10-12 09:40:00,30.1,30.53,30.1,30.49,88000.0,30.1,30.53,30.1,30.49,88000.0
2011-10-12 09:50:00,30.49,30.71,30.47,30.64,65600.0,30.49,30.71,30.47,30.64,65600.0
2011-10-12 10:00:00,30.64,30.78,30.58,30.76,144500.0,30.64,30.78,30.58,30.76,144500.0
2011-10-12 10:10:00,30.74,30.95,30.73,30.85,180200.0,30.74,30.95,30.73,30.85,180200.0
2011-10-12 10:20:00,30.86,30.86,30.68,30.82,83500.0,30.86,30.86,30.68,30.82,83500.0
2011-10-12 10:30:00,30.83,30.93,30.8,30.92,62600.0,30.83,30.93,30.8,30.92,62600.0
2011-10-12 10:40:00,30.91,30.97,30.89,30.92,95100.0,30.91,30.97,30.89,30.92,95100.0
2011-10-12 10:50:00,30.92,30.92,30.79,30.84,96600.0,30.92,30.92,30.79,30.84,96600.0
2011-10-12 11:00:00,30.84,30.93,30.83,30.93,61100.0,30.84,30.93,30.83,30.93,61100.0
2011-10-12 11:10:00,30.93,31.02,30.92,31.0,58600.0,30.93,31.02,30.92,31.0,58600.0
2011-10-12 11:20:00,31.01,31.04,30.93,30.98,50300.0,31.01,31.04,30.93,30.98,50300.0
2011-10-12 11:30:00,30.98,31.07,30.96,31.04,66900.0,30.98,31.07,30.96,31.04,66900.0
2011-10-12 11:40:00,31.04,31.14,31.04,31.06,88100.0,31.04,31.14,31.04,31.06,88100.0
2011-10-12 11:50:00,31.06,31.12,30.96,30.96,62300.0,31.06,31.12,30.96,30.96,62300.0
2011-10-12 12:00:00,30.97,30.98,30.86,30.86,41900.0,30.97,30.98,30.86,30.86,41900.0
2011-10-12 12:10:00,30.86,30.94,30.83,30.91,64400.0,30.86,30.94,30.83,30.91,64400.0
2011-10-12 12:20:00,30.92,30.97,30.91,30.95,58800.0,30.92,30.97,30.91,30.95,58800.0
2011-10-12 12:30:00,30.95,30.98,30.9,30.91,40900.0,30.95,30.98,30.9,30.91,40900.0
2011-10-12 12:40:00,30.91,30.91,30.84,30.86,35800.0,30.91,30.91,30.84,30.86,35800.0
2011-10-12 12:50:00,30.87,31.0,30.85,30.99,67900.0,30.87,31.0,30.85,30.99,67900.0
2011-10-12 13:00:00,30.98,31.11,30.98,31.09,55200.0,30.98,31.11,30.98,31.09,55200.0
2011-10-12 13:10:00,31.1,31.11,31.0,31.02,45800.0,31.1,31.11,31.0,31.02,45800.0
2011-10-12 13:20:00,31.02,31.09,31.02,31.06,42900.0,31.02,31.09,31.02,31.06,42900.0
2011-10-12 13:30:00,31.06,31.15,31.06,31.13,56600.0,31.06,31.15,31.06,31.13,56600.0
2011-10-12 13:40:00,31.13,31.17,31.03,31.04,37000.0,31.13,31.17,31.03,31.04,37000.0
2011-10-12 13:50:00,31.05,31.05,30.97,30.98,37600.0,31.05,31.05,30.97,30.98,37600.0
2011-10-12 14:00:00,30.99,31.14,30.95,31.12,82500.0,30.99,31.14,30.95,31.12,82500.0
2011-10-12 14:10:00,31.12,31.17,31.09,31.17,70200.0,31.12,31.17,31.09,31.17,70200.0
2011-10-12 14:20:00,31.17,31.28,31.13,31.27,179400.0,31.17,31.28,31.13,31.27,179400.0
2011-10-12 14:30:00,31.27,31.5,31.27,31.5,264500.0,31.27,31.5,31.27,31.5,264500.0
2011-10-12 14:40:00,31.5,31.55,31.39,31.49,170700.0,31.5,31.55,31.39,31.49,170700.0
2011-10-12 14:50:00,31.49,31.51,31.16,31.22,126500.0,31.49,31.51,31.16,31.22,126500.0
2011-10-12 15:00:00,31.23,31.26,31.14,31.19,119800.0,31.23,31.26,31.14,31.19,119800.0
2011-10-12 15:10:00,31.18,31.25,31.07,31.12,105000.0,31.18,31.25,31.07,31.12,105000.0
2011-10-12 15:20:00,31.15,31.19,31.05,31.13,157400.0,31.15,31.19,31.05,31.13,157400.0
2011-10-12 15:30:00,31.13,31.24,31.12,31.19,186800.0,31.13,31.24,31.12,31.19,186800.0
2011-10-12 15:40:00,31.19,31.37,31.09,31.11,383200.0,31.19,31.37,31.09,31.11,383200.0
2011-10-12 15:50:00,31.11,31.19,31.0,31.02,311500.0,31.11,31.19,31.0,31.02,311500.0
2011-10-13 09:30:00,30.84,30.93,30.36,30.66,70400.0,30.84,30.93,30.36,30.66,70400.0
2011-10-13 09:40:00,30.68,30.89,30.67,30.84,49500.0,30.68,30.89,30.67,30.84,49500.0
2011-10-13 09:50:00,30.84,30.86,30.61,30.67,50000.0,30.84,30.86,30.61,30.67,50000.0
2011-10-13 10:00:00,30.66,30.7,30.53,30.65,143200.0,30.66,30.7,30.53,30.65,143200.0
2011-10-13 10:10:00,30.65,30.79,30.56,30.56,67600.0,30.65,30.79,30.56,30.56,67600.0
2011-10-13 10:20:00,30.55,30.76,30.53,30.68,41400.0,30.55,30.76,30.53,30.68,41400.0
2011-10-13 10:30:00,30.65,30.82,30.64,30.66,42000.0,30.65,30.82,30.64,30.66,42000.0
2011-10-13 10:40:00,30.67,30.7,30.54,30.59,53700.0,30.67,30.7,30.54,30.59,53700.0
2011-10-13 10:50:00,30.6,30.67,30.52,30.52,48900.0,30.6,30.67,30.52,30.52,48900.0
2011-10-13 11:00:00,30.53,30.6,30.48,30.5,96800.0,30.53,30.6,30.48,30.5,96800.0
2011-10-13 11:10:00,30.51,30.65,30.44,30.45,48300.0,30.51,30.65,30.44,30.45,48300.0
2011-10-13 11:20:00,30.45,30.6,30.45,30.49,111800.0,30.45,30.6,30.45,30.49,111800.0
2011-10-13 11:30:00,30.49,30.63,30.48,30.61,47700.0,30.49,30.63,30.48,30.61,47700.0
2011-10-13 11:40:00,30.63,30.77,30.57,30.71,45100.0,30.63,30.77,30.57,30.71,45100.0
2011-10-13 11:50:00,30.71,30.79,30.67,30.7,44500.0,30.71,30.79,30.67,30.7,44500.0
2011-10-13 12:00:00,30.69,30.74,30.66,30.66,40400.0,30.69,30.74,30.66,30.66,40400.0
2011-10-13 12:10:00,30.67,30.69,30.56,30.58,42200.0,30.67,30.69,30.56,30.58,42200.0
2011-10-13 12:20:00,30.58,30.63,30.51,30.51,31100.0,30.58,30.63,30.51,30.51,31100.0
2011-10-13 12:30:00,30.51,30.53,30.44,30.47,43900.0,30.51,30.53,30.44,30.47,43900.0
2011-10-13 12:40:00,30.47,30.53,30.45,30.49,39800.0,30.47,30.53,30.45,30.49,39800.0
2011-10-13 12:50:00,30.49,30.53,30.42,30.52,54500.0,30.49,30.53,30.42,30.52,54500.0
2011-10-13 13:00:00,30.52,30.56,30.41,30.53,48500.0,30.52,30.56,30.41,30.53,48500.0
2011-10-13 13:10:00,30.54,30.61,30.54,30.56,40100.0,30.54,30.61,30.54,30.56,40100.0
2011-10-13 13:20:00,30.55,30.66,30.51,30.63,50200.0,30.55,30.66,30.51,30.63,50200.0
2011-10-13 13:30:00,30.63,30.67,30.63,30.66,46700.0,30.63,30.67,30.63,30.66,46700.0
2011-10-13 13:40:00,30.66,30.72,30.6,30.71,45100.0,30.66,30.72,30.6,30.71,45100.0
2011-10-13 13:50:00,30.7,30.72,30.6,30.61,51400.0,30.7,30.72,30.6,30.61,51400.0
2011-10-13 14:00:00,30.61,30.62,30.54,30.6,57400.0,30.61,30.62,30.54,30.6,57400.0
2011-10-13 14:10:00,30.59,30.65,30.54,30.65,34100.0,30.59,30.65,30.54,30.65,34100.0
2011-10-13 14:20:00,30.65,30.71,30.62,30.65,54300.0,30.65,30.71,30.62,30.65,54300.0
2011-10-13 14:30:00,30.64,30.76,30.64,30.7,36000.0,30.64,30.76,30.64,30.7,36000.0
2011-10-13 14:40:00,30.7,30.84,30.67,30.81,61700.0,30.7,30.84,30.67,30.81,61700.0
2011-10-13 14:50:00,30.81,30.88,30.78,30.86,81800.0,30.81,30.88,30.78,30.86,81800.0
2011-10-13 15:00:00,30.86,30.98,30.85,30.98,96100.0,30.86,30.98,30.85,30.98,96100.0
2011-10-13 15:10:00,30.99,31.02,30.95,31.0,103900.0,30.99,31.02,30.95,31.0,103900.0
2011-10-13 15:20:00,30.99,31.03,30.84,30.86,154200.0,30.99,31.03,30.84,30.86,154200.0
2011-10-13 15:30:00,30.86,30.94,30.82,30.87,181000.0,30.86,30.94,30.82,30.87,181000.0
2011-10-13 15:40:00,30.88,30.96,30.85,30.94,199800.0,30.88,30.96,30.85,30.94,199800.0
2011-10-13 15:50:00,30.95,31.02,30.91,30.97,278200.0,30.95,31.02,30.91,30.97,278200.0
2011-10-14 09:30:00,31.46,32.05,31.12,31.88,126500.0,31.46,32.05,31.12,31.88,126500.0
2011-10-14 09:40:00,31.89,31.91,31.72,31.85,78000.0,31.89,31.91,31.72,31.85,78000.0
2011-10-14 09:50:00,31.84,31.98,31.78,31.94,65700.0,31.84,31.98,31.78,31.94,65700.0
2011-10-14 10:00:00,31.93,32.05,31.86,31.97,54200.0,31.93,32.05,31.86,31.97,54200.0
2011-10-14 10:10:00,31.97,32.07,31.91,31.96,115900.0,31.97,32.07,31.91,31.96,115900.0
2011-10-14 10:20:00,31.96,32.05,31.89,31.89,78100.0,31.96,32.05,31.89,31.89,78100.0
2011-10-14 10:30:00,31.89,31.96,31.85,31.86,93600.0,31.89,31.96,31.85,31.86,93600.0
2011-10-14 10:40:00,31.86,31.98,31.76,31.97,74700.0,31.86,31.98,31.76,31.97,74700.0
2011-10-14 10:50:00,31.98,32.1,31.96,32.08,65300.0,31.98,32.1,31.96,32.08,65300.0
2011-10-14 11:00:00,32.1,32.13,31.99,31.99,58500.0,32.1,32.13,31.99,31.99,58500.0
2011-10-14 11:10:00,31.99,32.0,31.86,31.88,83700.0,31.99,32.0,31.86,31.88,83700.0
2011-10-14 11:20:00,31.89,31.91,31.67,31.69,126300.0,31.89,31.91,31.67,31.69,126300.0
2011-10-14 11:30:00,31.7,31.88,31.69,31.84,58500.0,31.7,31.88,31.69,31.84,58500.0
2011-10-14 11:40:00,31.83,31.95,31.83,31.9,53700.0,31.83,31.95,31.83,31.9,53700.0
2011-10-14 11:50:00,31.9,31.92,31.85,31.88,34700.0,31.9,31.92,31.85,31.88,34700.0
2011-10-14 12:00:00,31.88,31.89,31.81,31.84,79000.0,31.88,31.89,31.81,31.84,79000.0
2011-10-14 12:10:00,31.84,31.85,31.8,31.81,106400.0,31.84,31.85,31.8,31.81,106400.0
2011-10-14 12:20:00,31.8,31.83,31.78,31.83,24900.0,31.8,31.83,31.78,31.83,24900.0
2011-10-14 12:30:00,31.83,31.92,31.83,31.86,30000.0,31.83,31.92,31.83,31.86,30000.0
2011-10-14 12:40:00,31.88,31.9,31.81,31.81,40200.0,31.88,31.9,31.81,31.81,40200.0
2011-10-14 12:50:00,31.81,31.86,31.8,31.84,61300.0,31.81,31.86,31.8,31.84,61300.0
2011-10-14 13:00:00,31.83,31.9,31.82,31.88,30500.0,31.83,31.9,31.82,31.88,30500.0
2011-10-14 13:10:00,31.89,31.96,31.85,31.93,45400.0,31.89,31.96,31.85,31.93,45400.0
2011-10-14 13:20:00,31.93,31.98,31.91,31.95,27100.0,31.93,31.98,31.91,31.95,27100.0
2011-10-14 13:30:00,31.95,32.0,31.92,31.94,33900.0,31.95,32.0,31.92,31.94,33900.0
2011-10-14 13:40:00,31.95,32.1,31.94,32.1,81700.0,31.95,32.1,31.94,32.1,81700.0
2011-10-14 13:50:00,32.1,32.15,32.05,32.12,57600.0,32.1,32.15,32.05,32.12,57600.0
2011-10-14 14:00:00,32.11,32.16,32.08,32.09,45600.0,32.11,32.16,32.08,32.09,45600.0
2011-10-14 14:10:00,32.09,32.09,32.01,32.02,36500.0,32.09,32.09,32.01,32.02,36500.0
2011-10-14 14:20:00,32.02,32.06,32.01,32.03,35100.0,32.02,32.06,32.01,32.03,35100.0
2011-10-14 14:30:00,32.04,32.05,31.95,32.0,47300.0,32.04,32.05,31.95,32.0,47300.0
2011-10-14 14:40:00,32.01,32.05,31.99,32.05,41300.0,32.01,32.05,31.99,32.05,41300.0
2011-10-14 14:50:00,32.05,32.17,32.02,32.17,59000.0,32.05,32.17,32.02,32.17,59000.0
2011-10-14 15:00:00,32.17,32.2,32.15,32.18,52300.0,32.17,32.2,32.15,32.18,52300.0
2011-10-14 15:10:00,32.17,32.28,32.13,32.25,90300.0,32.17,32.28,32.13,32.25,90300.0
2011-10-14 15:20:00,32.25,32.29,32.24,32.27,75100.0,32.25,32.29,32.24,32.27,75100.0
2011-10-14 15:30:00,32.26,32.41,32.26,32.33,150200.0,32.26,32.41,32.26,32.33,150200.0
2011-10-14 15:40:00,32.33,32.41,32.31,32.39,236800.0,32.33,32.41,32.31,32.39,236800.0
2011-10-14 15:50:00,32.38,32.43,32.27,32.43,340500.0,32.38,32.43,32.27,32.43,340500.0
2011-10-17 09:30:00,32.16,32.4,32.0,32.2,89100.0,32.16,32.4,32.0,32.2,89100.0
2011-10-17 09:40:00,32.18,32.22,32.05,32.18,58200.0,32.18,32.22,32.05,32.18,58200.0
2011-10-17 09:50:00,32.18,32.24,32.02,32.14,71900.0,32.18,32.24,32.02,32.14,71900.0
2011-10-17 10:00:00,32.12,32.13,32.01,32.09,103300.0,32.12,32.13,32.01,32.09,103300.0
2011-10-17 10:10:00,32.09,32.09,31.99,32.0,94300.0,32.09,32.09,31.99,32.0,94300.0
2011-10-17 10:20:00,32.0,32.03,31.76,31.77,75100.0,32.0,32.03,31.76,31.77,75100.0
2011-10-17 10:30:00,31.75,31.89,31.75,31.79,48500.0,31.75,31.89,31.75,31.79,48500.0
2011-10-17 10:40:00,31.78,31.83,31.7,31.71,81100.0,31.78,31.83,31.7,31.71,81100.0
2011-10-17 10:50:00,31.7,31.73,31.65,31.69,51500.0,31.7,31.73,31.65,31.69,51500.0
2011-10-17 11:00:00,31.67,31.85,31.66,31.84,68500.0,31.67,31.85,31.66,31.84,68500.0
2011-10-17 11:10:00,31.84,31.86,31.72,31.73,44000.0,31.84,31.86,31.72,31.73,44000.0
2011-10-17 11:20:00,31.73,31.85,31.72,31.85,35500.0,31.73,31.85,31.72,31.85,35500.0
2011-10-17 11:30:00,31.85,31.87,31.81,31.85,38800.0,31.85,31.87,31.81,31.85,38800.0
2011-10-17 11:40:00,31.85,31.88,31.8,31.82,47900.0,31.85,31.88,31.8,31.82,47900.0
2011-10-17 11:50:00,31.82,31.87,31.71,31.72,81700.0,31.82,31.87,31.71,31.72,81700.0
2011-10-17 12:00:00,31.71,31.72,31.66,31.69,71800.0,31.71,31.72,31.66,31.69,71800.0
2011-10-17 12:10:00,31.7,31.73,31.65,31.72,55100.0,31.7,31.73,31.65,31.72,55100.0
2011-10-17 12:20:00,31.72,31.74,31.67,31.72,43000.0,31.72,31.74,31.67,31.72,43000.0
2011-10-17 12:30:00,31.72,31.73,31.66,31.68,49100.0,31.72,31.73,31.66,31.68,49100.0
2011-10-17 12:40:00,31.68,31.75,31.62,31.64,86600.0,31.68,31.75,31.62,31.64,86600.0
2011-10-17 12:50:00,31.65,31.67,31.57,31.59,42100.0,31.65,31.67,31.57,31.59,42100.0
2011-10-17 13:00:00,31.58,31.64,31.55,31.59,67200.0,31.58,31.64,31.55,31.59,67200.0
2011-10-17 13:10:00,31.59,31.61,31.54,31.6,35600.0,31.59,31.61,31.54,31.6,35600.0
2011-10-17 13:20:00,31.61,31.64,31.51,31.52,47700.0,31.61,31.64,31.51,31.52,47700.0
2011-10-17 13:30:00,31.52,31.55,31.43,31.48,53600.0,31.52,31.55,31.43,31.48,53600.0
2011-10-17 13:40:00,31.48,31.6,31.48,31.53,72800.0,31.48,31.6,31.48,31.53,72800.0
2011-10-17 13:50:00,31.53,31.58,31.46,31.5,33400.0,31.53,31.58,31.46,31.5,33400.0
2011-10-17 14:00:00,31.5,31.51,31.35,31.4,64300.0,31.5,31.51,31.35,31.4,64300.0
2011-10-17 14:10:00,31.4,31.44,31.33,31.38,39100.0,31.4,31.44,31.33,31.38,39100.0
2011-10-17 14:20:00,31.39,31.4,31.31,31.34,52300.0,31.39,31.4,31.31,31.34,52300.0
2011-10-17 14:30:00,31.34,31.35,31.2,31.22,58300.0,31.34,31.35,31.2,31.22,58300.0
2011-10-17 14:40:00,31.22,31.25,31.17,31.22,73600.0,31.22,31.25,31.17,31.22,73600.0
2011-10-17 14:50:00,31.23,31.39,31.2,31.39,47800.0,31.23,31.39,31.2,31.39,47800.0
2011-10-17 15:00:00,31.38,31.5,31.36,31.43,43200.0,31.38,31.5,31.36,31.43,43200.0
2011-10-17 15:10:00,31.43,31.55,31.41,31.48,60100.0,31.43,31.55,31.41,31.48,60100.0
2011-10-17 15:20:00,31.48,31.48,31.35,31.4,114100.0,31.48,31.48,31.35,31.4,114100.0
2011-10-17 15:30:00,31.4,31.46,31.18,31.2,228200.0,31.4,31.46,31.18,31.2,228200.0
2011-10-17 15:40:00,31.2,31.42,31.18,31.33,199300.0,31.2,31.42,31.18,31.33,199300.0
2011-10-17 15:50:00,31.33,31.36,31.16,31.26,276000.0,31.33,31.36,31.16,31.26,276000.0
2011-10-18 09:30:00,31.21,31.41,31.15,31.33,48900.0,31.21,31.41,31.15,31.33,48900.0
2011-10-18 09:40:00,31.3,31.39,30.82,30.82,49700.0,31.3,31.39,30.82,30.82,49700.0
2011-10-18 09:50:00,30.82,30.88,30.68,30.82,40000.0,30.82,30.88,30.68,30.82,40000.0
2011-10-18 10:00:00,30.83,30.94,30.63,30.94,54500.0,30.83,30.94,30.63,30.94,54500.0
2011-10-18 10:10:00,30.92,31.05,30.82,30.83,47100.0,30.92,31.05,30.82,30.83,47100.0
2011-10-18 10:20:00,30.84,31.36,30.84,31.35,57300.0,30.84,31.36,30.84,31.35,57300.0
2011-10-18 10:30:00,31.36,31.38,31.2,31.21,28500.0,31.36,31.38,31.2,31.21,28500.0
2011-10-18 10:40:00,31.22,31.41,31.2,31.34,39600.0,31.22,31.41,31.2,31.34,39600.0
2011-10-18 10:50:00,31.35,31.47,31.32,31.39,163900.0,31.35,31.47,31.32,31.39,163900.0
2011-10-18 11:00:00,31.39,31.39,31.25,31.28,44100.0,31.39,31.39,31.25,31.28,44100.0
2011-10-18 11:10:00,31.28,31.33,31.25,31.29,47300.0,31.28,31.33,31.25,31.29,47300.0
2011-10-18 11:20:00,31.29,31.32,31.15,31.18,24800.0,31.29,31.32,31.15,31.18,24800.0
2011-10-18 11:30:00,31.18,31.56,31.18,31.53,94200.0,31.18,31.56,31.18,31.53,94200.0
2011-10-18 11:40:00,31.54,31.65,31.5,31.6,67400.0,31.54,31.65,31.5,31.6,67400.0
2011-10-18 11:50:00,31.61,31.7,31.59,31.62,33400.0,31.61,31.7,31.59,31.62,33400.0
2011-10-18 12:00:00,31.63,31.66,31.54,31.58,18100.0,31.63,31.66,31.54,31.58,18100.0
2011-10-18 12:10:00,31.59,31.61,31.53,31.53,19800.0,31.59,31.61,31.53,31.53,19800.0
2011-10-18 12:20:00,31.53,31.57,31.5,31.52,17700.0,31.53,31.57,31.5,31.52,17700.0
2011-10-18 12:30:00,31.52,31.65,31.52,31.65,14900.0,31.52,31.65,31.52,31.65,14900.0
2011-10-18 12:40:00,31.66,31.73,31.66,31.69,19100.0,31.66,31.73,31.66,31.69,19100.0
2011-10-18 12:50:00,31.67,31.71,31.62,31.66,26700.0,31.67,31.71,31.62,31.66,26700.0
2011-10-18 13:00:00,31.67,31.72,31.65,31.67,41600.0,31.67,31.72,31.65,31.67,41600.0
2011-10-18 13:10:00,31.66,31.68,31.58,31.59,28900.0,31.66,31.68,31.58,31.59,28900.0
2011-10-18 13:20:00,31.59,31.59,31.42,31.53,25900.0,31.59,31.59,31.42,31.53,25900.0
2011-10-18 13:30:00,31.54,31.59,31.51,31.59,53800.0,31.54,31.59,31.51,31.59,53800.0
2011-10-18 13:40:00,31.59,31.59,31.46,31.52,20200.0,31.59,31.59,31.46,31.52,20200.0
2011-10-18 13:50:00,31.53,31.67,31.53,31.55,29700.0,31.53,31.67,31.53,31.55,29700.0
2011-10-18 14:00:00,31.56,31.6,31.53,31.59,25200.0,31.56,31.6,31.53,31.59,25200.0
2011-10-18 14:10:00,31.59,31.64,31.49,31.49,38000.0,31.59,31.64,31.49,31.49,38000.0
2011-10-18 14:20:00,31.5,31.6,31.49,31.57,21600.0,31.5,31.6,31.49,31.57,21600.0
2011-10-18 14:30:00,31.57,31.63,31.49,31.49,31700.0,31.57,31.63,31.49,31.49,31700.0
2011-10-18 14:40:00,31.48,31.55,31.45,31.51,37700.0,31.48,31.55,31.45,31.51,37700.0
2011-10-18 14:50:00,31.5,31.58,31.49,31.57,35400.0,31.5,31.58,31.49,31.57,35400.0
2011-10-18 15:00:00,31.57,31.94,31.57,31.88,77900.0,31.57,31.94,31.57,31.88,77900.0
2011-10-18 15:10:00,31.89,32.05,31.88,31.89,247000.0,31.89,32.05,31.88,31.89,247000.0
2011-10-18 15:20:00,31.89,32.02,31.84,31.85,141800.0,31.89,32.02,31.84,31.85,141800.0
2011-10-18 15:30:00,31.85,31.94,31.75,31.84,155300.0,31.85,31.94,31.75,31.84,155300.0
2011-10-18 15:40:00,31.84,31.96,31.79,31.95,135700.0,31.84,31.96,31.79,31.95,135700.0
2011-10-18 15:50:00,31.96,32.04,31.8,31.88,522800.0,31.96,32.04,31.8,31.88,522800.0
2011-10-19 09:30:00,31.68,31.77,31.26,31.37,152900.0,31.68,31.77,31.26,31.37,152900.0
2011-10-19 09:40:00,31.37,31.37,30.96,31.09,150200.0,31.37,31.37,30.96,31.09,150200.0
2011-10-19 09:50:00,31.09,31.3,31.09,31.3,51200.0,31.09,31.3,31.09,31.3,51200.0
2011-10-19 10:00:00,31.29,31.3,31.07,31.22,77800.0,31.29,31.3,31.07,31.22,77800.0
2011-10-19 10:10:00,31.22,31.29,31.17,31.26,40700.0,31.22,31.29,31.17,31.26,40700.0
2011-10-19 10:20:00,31.24,31.48,31.21,31.48,73400.0,31.24,31.48,31.21,31.48,73400.0
2011-10-19 10:30:00,31.48,31.52,31.45,31.49,40400.0,31.48,31.52,31.45,31.49,40400.0
2011-10-19 10:40:00,31.49,31.5,31.4,31.45,115300.0,31.49,31.5,31.4,31.45,115300.0
2011-10-19 10:50:00,31.45,31.56,31.4,31.47,56100.0,31.45,31.56,31.4,31.47,56100.0
2011-10-19 11:00:00,31.45,31.46,31.36,31.43,51900.0,31.45,31.46,31.36,31.43,51900.0
2011-10-19 11:10:00,31.42,31.49,31.39,31.42,42600.0,31.42,31.49,31.39,31.42,42600.0
2011-10-19 11:20:00,31.42,31.58,31.38,31.55,71600.0,31.42,31.58,31.38,31.55,71600.0
2011-10-19 11:30:00,31.55,31.68,31.53,31.53,67100.0,31.55,31.68,31.53,31.53,67100.0
2011-10-19 11:40:00,31.53,31.54,31.44,31.47,42800.0,31.53,31.54,31.44,31.47,42800.0
2011-10-19 11:50:00,31.47,31.48,31.22,31.23,48900.0,31.47,31.48,31.22,31.23,48900.0
2011-10-19 12:00:00,31.24,31.42,31.23,31.36,46200.0,31.24,31.42,31.23,31.36,46200.0
2011-10-19 12:10:00,31.35,31.5,31.33,31.49,45300.0,31.35,31.5,31.33,31.49,45300.0
2011-10-19 12:20:00,31.48,31.58,31.46,31.56,38200.0,31.48,31.58,31.46,31.56,38200.0
2011-10-19 12:30:00,31.57,31.61,31.48,31.56,63500.0,31.57,31.61,31.48,31.56,63500.0
2011-10-19 12:40:00,31.56,31.59,31.51,31.58,37000.0,31.56,31.59,31.51,31.58,37000.0
2011-10-19 12:50:00,31.58,31.66,31.57,31.59,27900.0,31.58,31.66,31.57,31.59,27900.0
2011-10-19 13:00:00,31.59,31.69,31.59,31.69,29000.0,31.59,31.69,31.59,31.69,29000.0
2011-10-19 13:10:00,31.68,31.74,31.64,31.69,76400.0,31.68,31.74,31.64,31.69,76400.0
2011-10-19 13:20:00,31.68,31.77,31.68,31.72,49900.0,31.68,31.77,31.68,31.72,49900.0
2011-10-19 13:30:00,31.71,31.74,31.64,31.65,68800.0,31.71,31.74,31.64,31.65,68800.0
2011-10-19 13:40:00,31.65,31.68,31.57,31.62,51200.0,31.65,31.68,31.57,31.62,51200.0
2011-10-19 13:50:00,31.61,31.67,31.58,31.64,29100.0,31.61,31.67,31.58,31.64,29100.0
2011-10-19 14:00:00,31.64,31.67,31.33,31.36,100200.0,31.64,31.67,31.33,31.36,100200.0
2011-10-19 14:10:00,31.35,31.39,31.23,31.35,149700.0,31.35,31.39,31.23,31.35,149700.0
2011-10-19 14:20:00,31.33,31.35,31.21,31.23,124400.0,31.33,31.35,31.21,31.23,124400.0
2011-10-19 14:30:00,31.23,31.25,31.12,31.2,101300.0,31.23,31.25,31.12,31.2,101300.0
2011-10-19 14:40:00,31.19,31.34,31.09,31.32,124200.0,31.19,31.34,31.09,31.32,124200.0
2011-10-19 14:50:00,31.31,31.33,31.14,31.16,103000.0,31.31,31.33,31.14,31.16,103000.0
2011-10-19 15:00:00,31.16,31.17,31.01,31.05,75500.0,31.16,31.17,31.01,31.05,75500.0
2011-10-19 15:10:00,31.04,31.19,31.01,31.15,97400.0,31.04,31.19,31.01,31.15,97400.0
2011-10-19 15:20:00,31.13,31.18,30.99,31.0,99400.0,31.13,31.18,30.99,31.0,99400.0
2011-10-19 15:30:00,31.0,31.13,30.98,30.99,100000.0,31.0,31.13,30.98,30.99,100000.0
2011-10-19 15:40:00,30.99,31.04,30.88,31.04,209100.0,30.99,31.04,30.88,31.04,209100.0
2011-10-19 15:50:00,31.03,31.04,30.91,30.96,261600.0,31.03,31.04,30.91,30.96,261600.0
2011-10-20 09:30:00,31.07,31.21,30.78,30.87,69500.0,31.07,31.21,30.78,30.87,69500.0
2011-10-20 09:40:00,30.87,31.01,30.7,30.91,52700.0,30.87,31.01,30.7,30.91,52700.0
2011-10-20 09:50:00,30.92,30.94,30.71,30.72,42800.0,30.92,30.94,30.71,30.72,42800.0
2011-10-20 10:00:00,30.73,30.98,30.69,30.81,127000.0,30.73,30.98,30.69,30.81,127000.0
2011-10-20 10:10:00,30.81,31.07,30.81,31.03,132400.0,30.81,31.07,30.81,31.03,132400.0
2011-10-20 10:20:00,31.05,31.09,30.8,30.84,51000.0,31.05,31.09,30.8,30.84,51000.0
2011-10-20 10:30:00,30.85,30.9,30.75,30.88,54800.0,30.85,30.9,30.75,30.88,54800.0
2011-10-20 10:40:00,30.89,30.91,30.78,30.79,80200.0,30.89,30.91,30.78,30.79,80200.0
2011-10-20 10:50:00,30.79,30.85,30.66,30.66,41500.0,30.79,30.85,30.66,30.66,41500.0
2011-10-20 11:00:00,30.65,30.65,30.41,30.53,90300.0,30.65,30.65,30.41,30.53,90300.0
2011-10-20 11:10:00,30.53,30.54,30.44,30.45,33300.0,30.53,30.54,30.44,30.45,33300.0
2011-10-20 11:20:00,30.45,30.56,30.43,30.51,50000.0,30.45,30.56,30.43,30.51,50000.0
2011-10-20 11:30:00,30.51,30.56,30.44,30.49,93400.0,30.51,30.56,30.44,30.49,93400.0
2011-10-20 11:40:00,30.49,30.54,30.38,30.42,56100.0,30.49,30.54,30.38,30.42,56100.0
2011-10-20 11:50:00,30.42,30.42,30.24,30.3,59200.0,30.42,30.42,30.24,30.3,59200.0
2011-10-20 12:00:00,30.31,30.33,30.2,30.21,41700.0,30.31,30.33,30.2,30.21,41700.0
2011-10-20 12:10:00,30.2,30.25,30.05,30.06,52000.0,30.2,30.25,30.05,30.06,52000.0
2011-10-20 12:20:00,30.07,30.24,30.06,30.24,41400.0,30.07,30.24,30.06,30.24,41400.0
2011-10-20 12:30:00,30.24,30.35,30.23,30.34,35200.0,30.24,30.35,30.23,30.34,35200.0
2011-10-20 12:40:00,30.34,30.34,30.25,30.26,66900.0,30.34,30.34,30.25,30.26,66900.0
2011-10-20 12:50:00,30.26,30.44,30.24,30.42,78700.0,30.26,30.44,30.24,30.42,78700.0
2011-10-20 13:00:00,30.42,30.48,30.38,30.46,103700.0,30.42,30.48,30.38,30.46,103700.0
2011-10-20 13:10:00,30.46,30.74,30.46,30.71,45600.0,30.46,30.74,30.46,30.71,45600.0
2011-10-20 13:20:00,30.73,30.89,30.73,30.82,70400.0,30.73,30.89,30.73,30.82,70400.0
2011-10-20 13:30:00,30.82,30.9,30.77,30.77,71700.0,30.82,30.9,30.77,30.77,71700.0
2011-10-20 13:40:00,30.78,30.89,30.7,30.84,98600.0,30.78,30.89,30.7,30.84,98600.0
2011-10-20 13:50:00,30.84,30.98,30.84,30.88,64200.0,30.84,30.98,30.84,30.88,64200.0
2011-10-20 14:00:00,30.87,30.98,30.82,30.85,58800.0,30.87,30.98,30.82,30.85,58800.0
2011-10-20 14:10:00,30.85,30.91,30.82,30.89,70100.0,30.85,30.91,30.82,30.89,70100.0
2011-10-20 14:20:00,30.87,31.04,30.85,31.01,55700.0,30.87,31.04,30.85,31.01,55700.0
2011-10-20 14:30:00,31.01,31.22,30.98,31.21,62300.0,31.01,31.22,30.98,31.21,62300.0
2011-10-20 14:40:00,31.21,31.22,31.1,31.16,53400.0,31.21,31.22,31.1,31.16,53400.0
2011-10-20 14:50:00,31.16,31.29,31.16,31.21,53800.0,31.16,31.29,31.16,31.21,53800.0
2011-10-20 15:00:00,31.21,31.26,31.18,31.25,113700.0,31.21,31.26,31.18,31.25,113700.0
2011-10-20 15:10:00,31.24,31.34,31.2,31.34,122100.0,31.24,31.34,31.2,31.34,122100.0
2011-10-20 15:20:00,31.35,31.35,31.14,31.18,108600.0,31.35,31.35,31.14,31.18,108600.0
2011-10-20 15:30:00,31.18,31.21,31.1,31.12,121800.0,31.18,31.21,31.1,31.12,121800.0
2011-10-20 15:40:00,31.12,31.36,31.12,31.35,108300.0,31.12,31.36,31.12,31.35,108300.0
2011-10-20 15:50:00,31.36,31.37,31.24,31.27,177000.0,31.36,31.37,31.24,31.27,177000.0
2011-10-21 09:30:00,31.61,31.7,31.53,31.66,289900.0,31.61,31.7,31.53,31.66,289900.0
2011-10-21 09:40:00,31.65,31.82,31.63,31.81,86300.0,31.65,31.82,31.63,31.81,86300.0
2011-10-21 09:50:00,31.82,31.96,31.81,31.9,82100.0,31.82,31.96,31.81,31.9,82100.0
2011-10-21 10:00:00,31.9,32.08,31.9,31.97,107000.0,31.9,32.08,31.9,31.97,107000.0
2011-10-21 10:10:00,31.97,32.2,31.96,32.05,149200.0,31.97,32.2,31.96,32.05,149200.0
2011-10-21 10:20:00,32.05,32.28,32.0,32.26,94500.0,32.05,32.28,32.0,32.26,94500.0
2011-10-21 10:30:00,32.27,32.27,32.1,32.12,87200.0,32.27,32.27,32.1,32.12,87200.0
2011-10-21 10:40:00,32.13,32.35,32.09,32.35,225400.0,32.13,32.35,32.09,32.35,225400.0
2011-10-21 10:50:00,32.35,32.44,32.28,32.41,124600.0,32.35,32.44,32.28,32.41,124600.0
2011-10-21 11:00:00,32.42,32.51,32.38,32.41,96700.0,32.42,32.51,32.38,32.41,96700.0
2011-10-21 11:10:00,32.41,32.51,32.38,32.38,116200.0,32.41,32.51,32.38,32.38,116200.0
2011-10-21 11:20:00,32.39,32.41,32.34,32.34,58300.0,32.39,32.41,32.34,32.34,58300.0
2011-10-21 11:30:00,32.34,32.36,32.29,32.33,39800.0,32.34,32.36,32.29,32.33,39800.0
2011-10-21 11:40:00,32.33,32.52,32.3,32.51,162500.0,32.33,32.52,32.3,32.51,162500.0
2011-10-21 11:50:00,32.52,32.56,32.49,32.52,49200.0,32.52,32.56,32.49,32.52,49200.0
2011-10-21 12:00:00,32.52,32.54,32.49,32.51,55900.0,32.52,32.54,32.49,32.51,55900.0
2011-10-21 12:10:00,32.51,32.53,32.43,32.43,45300.0,32.51,32.53,32.43,32.43,45300.0
2011-10-21 12:20:00,32.43,32.43,32.39,32.4,67800.0,32.43,32.43,32.39,32.4,67800.0
2011-10-21 12:30:00,32.4,32.41,32.36,32.36,61500.0,32.4,32.41,32.36,32.36,61500.0
2011-10-21 12:40:00,32.36,32.38,32.32,32.36,51400.0,32.36,32.38,32.32,32.36,51400.0
2011-10-21 12:50:00,32.36,32.36,32.23,32.24,99500.0,32.36,32.36,32.23,32.24,99500.0
2011-10-21 13:00:00,32.23,32.24,32.0,32.0,89400.0,32.23,32.24,32.0,32.0,89400.0
2011-10-21 13:10:00,32.01,32.02,31.87,31.92,79000.0,32.01,32.02,31.87,31.92,79000.0
2011-10-21 13:20:00,31.91,31.91,31.73,31.73,100100.0,31.91,31.91,31.73,31.73,100100.0
2011-10-21 13:30:00,31.74,31.79,31.61,31.79,71500.0,31.74,31.79,31.61,31.79,71500.0
2011-10-21 13:40:00,31.78,31.81,31.66,31.71,53000.0,31.78,31.81,31.66,31.71,53000.0
2011-10-21 13:50:00,31.7,31.74,31.64,31.67,54200.0,31.7,31.74,31.64,31.67,54200.0
2011-10-21 14:00:00,31.67,31.86,31.65,31.84,106500.0,31.67,31.86,31.65,31.84,106500.0
2011-10-21 14:10:00,31.83,31.85,31.79,31.79,61200.0,31.83,31.85,31.79,31.79,61200.0
2011-10-21 14:20:00,31.8,31.88,31.79,31.83,57300.0,31.8,31.88,31.79,31.83,57300.0
2011-10-21 14:30:00,31.83,31.83,31.7,31.74,37000.0,31.83,31.83,31.7,31.74,37000.0
2011-10-21 14:40:00,31.74,31.9,31.74,31.88,59000.0,31.74,31.9,31.74,31.88,59000.0
2011-10-21 14:50:00,31.88,31.96,31.85,31.96,37200.0,31.88,31.96,31.85,31.96,37200.0
2011-10-21 15:00:00,31.96,32.0,31.93,31.94,80000.0,31.96,32.0,31.93,31.94,80000.0
2011-10-21 15:10:00,31.95,31.99,31.93,31.97,86300.0,31.95,31.99,31.93,31.97,86300.0
2011-10-21 15:20:00,31.97,32.02,31.94,31.94,77700.0,31.97,32.02,31.94,31.94,77700.0
2011-10-21 15:30:00,31.94,31.99,31.9,31.92,77500.0,31.94,31.99,31.9,31.92,77500.0
2011-10-21 15:40:00,31.91,31.93,31.84,31.89,207900.0,31.91,31.93,31.84,31.89,207900.0
2011-10-21 15:50:00,31.89,31.99,31.77,31.78,838600.0,31.89,31.99,31.77,31.78,838600.0
2011-10-24 09:30:00,32.39,32.39,31.96,32.21,78900.0,32.39,32.39,31.96,32.21,78900.0
2011-10-24 09:40:00,32.24,32.4,32.23,32.34,92800.0,32.24,32.4,32.23,32.34,92800.0
2011-10-24 09:50:00,32.34,32.39,32.32,32.33,85000.0,32.34,32.39,32.32,32.33,85000.0
2011-10-24 10:00:00,32.33,32.35,32.24,32.26,106200.0,32.33,32.35,32.24,32.26,106200.0
2011-10-24 10:10:00,32.26,32.43,32.22,32.42,109900.0,32.26,32.43,32.22,32.42,109900.0
2011-10-24 10:20:00,32.41,32.47,32.34,32.42,73000.0,32.41,32.47,32.34,32.42,73000.0
2011-10-24 10:30:00,32.42,32.58,32.38,32.48,118900.0,32.42,32.58,32.38,32.48,118900.0
2011-10-24 10:40:00,32.48,32.48,32.38,32.38,101700.0,32.48,32.48,32.38,32.38,101700.0
2011-10-24 10:50:00,32.39,32.49,32.38,32.49,109700.0,32.39,32.49,32.38,32.49,109700.0
2011-10-24 11:00:00,32.48,32.87,32.48,32.84,132200.0,32.48,32.87,32.48,32.84,132200.0
2011-10-24 11:10:00,32.86,32.9,32.77,32.86,62400.0,32.86,32.9,32.77,32.86,62400.0
2011-10-24 11:20:00,32.87,32.9,32.85,32.88,51300.0,32.87,32.9,32.85,32.88,51300.0
2011-10-24 11:30:00,32.89,33.03,32.86,33.02,123300.0,32.89,33.03,32.86,33.02,123300.0
2011-10-24 11:40:00,33.02,33.17,33.0,33.11,135400.0,33.02,33.17,33.0,33.11,135400.0
2011-10-24 11:50:00,33.1,33.1,32.99,33.0,50800.0,33.1,33.1,32.99,33.0,50800.0
2011-10-24 12:00:00,33.0,33.03,32.99,33.03,21300.0,33.0,33.03,32.99,33.03,21300.0
2011-10-24 12:10:00,33.04,33.05,33.0,33.02,22800.0,33.04,33.05,33.0,33.02,22800.0
2011-10-24 12:20:00,33.02,33.09,32.99,33.08,27200.0,33.02,33.09,32.99,33.08,27200.0
2011-10-24 12:30:00,33.07,33.07,32.93,32.94,23000.0,33.07,33.07,32.93,32.94,23000.0
2011-10-24 12:40:00,32.94,32.96,32.84,32.91,77700.0,32.94,32.96,32.84,32.91,77700.0
2011-10-24 12:50:00,32.91,32.96,32.89,32.95,17600.0,32.91,32.96,32.89,32.95,17600.0
2011-10-24 13:00:00,32.96,32.96,32.87,32.89,18700.0,32.96,32.96,32.87,32.89,18700.0
2011-10-24 13:10:00,32.9,32.99,32.9,32.98,14400.0,32.9,32.99,32.9,32.98,14400.0
2011-10-24 13:20:00,32.98,32.98,32.93,32.95,16500.0,32.98,32.98,32.93,32.95,16500.0
2011-10-24 13:30:00,32.94,32.94,32.89,32.94,25600.0,32.94,32.94,32.89,32.94,25600.0
2011-10-24 13:40:00,32.94,33.05,32.93,33.03,30400.0,32.94,33.05,32.93,33.03,30400.0
2011-10-24 13:50:00,33.03,33.05,32.99,33.04,20400.0,33.03,33.05,32.99,33.04,20400.0
2011-10-24 14:00:00,33.04,33.07,32.99,32.99,30400.0,33.04,33.07,32.99,32.99,30400.0
2011-10-24 14:10:00,32.99,33.0,32.89,32.93,23100.0,32.99,33.0,32.89,32.93,23100.0
2011-10-24 14:20:00,32.93,33.01,32.92,32.96,27700.0,32.93,33.01,32.92,32.96,27700.0
2011-10-24 14:30:00,32.96,33.02,32.95,33.02,27300.0,32.96,33.02,32.95,33.02,27300.0
2011-10-24 14:40:00,33.04,33.04,32.95,32.96,42600.0,33.04,33.04,32.95,32.96,42600.0
2011-10-24 14:50:00,32.96,33.04,32.94,33.04,33300.0,32.96,33.04,32.94,33.04,33300.0
2011-10-24 15:00:00,33.04,33.1,33.04,33.07,46900.0,33.04,33.1,33.04,33.07,46900.0
2011-10-24 15:10:00,33.07,33.07,32.95,33.05,65000.0,33.07,33.07,32.95,33.05,65000.0
2011-10-24 15:20:00,33.06,33.07,32.95,32.96,100300.0,33.06,33.07,32.95,32.96,100300.0
2011-10-24 15:30:00,32.96,33.02,32.91,32.97,66000.0,32.96,33.02,32.91,32.97,66000.0
2011-10-24 15:40:00,32.98,33.09,32.96,32.97,111800.0,32.98,33.09,32.96,32.97,111800.0
2011-10-24 15:50:00,32.96,33.09,32.95,33.05,157500.0,32.96,33.09,32.95,33.05,157500.0
2011-10-25 09:30:00,32.95,32.95,32.18,32.39,102200.0,32.95,32.95,32.18,32.39,102200.0
2011-10-25 09:40:00,32.39,32.57,32.21,32.55,103400.0,32.39,32.57,32.21,32.55,103400.0
2011-10-25 09:50:00,32.58,32.6,32.37,32.41,44700.0,32.58,32.6,32.37,32.41,44700.0
2011-10-25 10:00:00,32.37,32.5,32.26,32.42,130600.0,32.37,32.5,32.26,32.42,130600.0
2011-10-25 10:10:00,32.46,32.64,32.41,32.64,53800.0,32.46,32.64,32.41,32.64,53800.0
2011-10-25 10:20:00,32.65,32.8,32.59,32.74,38100.0,32.65,32.8,32.59,32.74,38100.0
2011-10-25 10:30:00,32.74,32.95,32.48,32.94,83600.0,32.74,32.95,32.48,32.94,83600.0
2011-10-25 10:40:00,32.94,33.02,32.9,33.01,138000.0,32.94,33.02,32.9,33.01,138000.0
2011-10-25 10:50:00,33.02,33.02,32.86,32.92,81900.0,33.02,33.02,32.86,32.92,81900.0
2011-10-25 11:00:00,32.92,32.96,32.73,32.77,58300.0,32.92,32.96,32.73,32.77,58300.0
2011-10-25 11:10:00,32.78,32.78,32.55,32.61,80700.0,32.78,32.78,32.55,32.61,80700.0
2011-10-25 11:20:00,32.62,32.64,32.53,32.62,66100.0,32.62,32.64,32.53,32.62,66100.0
2011-10-25 11:30:00,32.61,32.68,32.58,32.66,56700.0,32.61,32.68,32.58,32.66,56700.0
2011-10-25 11:40:00,32.66,32.69,32.52,32.56,71300.0,32.66,32.69,32.52,32.56,71300.0
2011-10-25 11:50:00,32.54,32.62,32.53,32.61,39700.0,32.54,32.62,32.53,32.61,39700.0
2011-10-25 12:00:00,32.6,32.7,32.54,32.68,42200.0,32.6,32.7,32.54,32.68,42200.0
2011-10-25 12:10:00,32.68,32.81,32.66,32.81,29000.0,32.68,32.81,32.66,32.81,29000.0
2011-10-25 12:20:00,32.82,32.91,32.8,32.86,27900.0,32.82,32.91,32.8,32.86,27900.0
2011-10-25 12:30:00,32.86,32.89,32.82,32.82,50400.0,32.86,32.89,32.82,32.82,50400.0
2011-10-25 12:40:00,32.82,32.82,32.63,32.63,22800.0,32.82,32.82,32.63,32.63,22800.0
2011-10-25 12:50:00,32.63,32.66,32.59,32.59,22700.0,32.63,32.66,32.59,32.59,22700.0
2011-10-25 13:00:00,32.59,32.7,32.59,32.66,34300.0,32.59,32.7,32.59,32.66,34300.0
2011-10-25 13:10:00,32.66,32.67,32.59,32.61,48800.0,32.66,32.67,32.59,32.61,48800.0
2011-10-25 13:20:00,32.61,32.67,32.57,32.61,57900.0,32.61,32.67,32.57,32.61,57900.0
2011-10-25 13:30:00,32.6,32.61,32.53,32.54,55200.0,32.6,32.61,32.53,32.54,55200.0
2011-10-25 13:40:00,32.54,32.62,32.53,32.61,148000.0,32.54,32.62,32.53,32.61,148000.0
2011-10-25 13:50:00,32.61,32.7,32.61,32.68,61400.0,32.61,32.7,32.61,32.68,61400.0
2011-10-25 14:00:00,32.67,32.68,32.5,32.54,193100.0,32.67,32.68,32.5,32.54,193100.0
2011-10-25 14:10:00,32.53,32.53,32.42,32.45,41800.0,32.53,32.53,32.42,32.45,41800.0
2011-10-25 14:20:00,32.45,32.47,32.4,32.45,127900.0,32.45,32.47,32.4,32.45,127900.0
2011-10-25 14:30:00,32.45,32.5,32.39,32.45,49100.0,32.45,32.5,32.39,32.45,49100.0
2011-10-25 14:40:00,32.47,32.6,32.44,32.55,39300.0,32.47,32.6,32.44,32.55,39300.0
2011-10-25 14:50:00,32.55,32.55,32.49,32.54,52300.0,32.55,32.55,32.49,32.54,52300.0
2011-10-25 15:00:00,32.54,32.62,32.51,32.54,55200.0,32.54,32.62,32.51,32.54,55200.0
2011-10-25 15:10:00,32.54,32.58,32.49,32.51,108000.0,32.54,32.58,32.49,32.51,108000.0
2011-10-25 15:20:00,32.5,32.55,32.44,32.52,124600.0,32.5,32.55,32.44,32.52,124600.0
2011-10-25 15:30:00,32.52,32.57,32.45,32.48,90400.0,32.52,32.57,32.45,32.48,90400.0
2011-10-25 15:40:00,32.47,32.51,32.38,32.46,119600.0,32.47,32.51,32.38,32.46,119600.0
2011-10-25 15:50:00,32.47,32.47,32.3,32.36,257500.0,32.47,32.47,32.3,32.36,257500.0
2011-10-26 09:30:00,32.81,32.9,32.66,32.73,64800.0,32.81,32.9,32.66,32.73,64800.0
2011-10-26 09:40:00,32.72,32.87,32.69,32.76,78800.0,32.72,32.87,32.69,32.76,78800.0
2011-10-26 09:50:00,32.75,32.85,32.73,32.79,95500.0,32.75,32.85,32.73,32.79,95500.0
2011-10-26 10:00:00,32.78,32.79,32.49,32.49,98700.0,32.78,32.79,32.49,32.49,98700.0
2011-10-26 10:10:00,32.5,32.51,32.26,32.33,60600.0,32.5,32.51,32.26,32.33,60600.0
2011-10-26 10:20:00,32.32,32.49,32.3,32.49,44000.0,32.32,32.49,32.3,32.49,44000.0
2011-10-26 10:30:00,32.48,32.48,32.27,32.41,48500.0,32.48,32.48,32.27,32.41,48500.0
2011-10-26 10:40:00,32.41,32.41,31.88,31.89,41700.0,32.41,32.41,31.88,31.89,41700.0
2011-10-26 10:50:00,31.88,31.96,31.69,31.78,77700.0,31.88,31.96,31.69,31.78,77700.0
2011-10-26 11:00:00,31.76,31.99,31.76,31.89,69600.0,31.76,31.99,31.76,31.89,69600.0
2011-10-26 11:10:00,31.88,32.06,31.87,32.06,23300.0,31.88,32.06,31.87,32.06,23300.0
2011-10-26 11:20:00,32.05,32.06,31.89,32.0,37300.0,32.05,32.06,31.89,32.0,37300.0
2011-10-26 11:30:00,31.99,32.17,31.99,32.13,35800.0,31.99,32.17,31.99,32.13,35800.0
2011-10-26 11:40:00,32.11,32.37,32.11,32.27,41400.0,32.11,32.37,32.11,32.27,41400.0
2011-10-26 11:50:00,32.27,32.34,32.22,32.22,28300.0,32.27,32.34,32.22,32.22,28300.0
2011-10-26 12:00:00,32.22,32.37,32.21,32.33,31600.0,32.22,32.37,32.21,32.33,31600.0
2011-10-26 12:10:00,32.33,32.47,32.28,32.42,109400.0,32.33,32.47,32.28,32.42,109400.0
2011-10-26 12:20:00,32.43,32.45,32.33,32.39,46200.0,32.43,32.45,32.33,32.39,46200.0
2011-10-26 12:30:00,32.38,32.38,32.24,32.3,38200.0,32.38,32.38,32.24,32.3,38200.0
2011-10-26 12:40:00,32.3,32.34,32.26,32.26,63100.0,32.3,32.34,32.26,32.26,63100.0
2011-10-26 12:50:00,32.26,32.3,32.17,32.19,33000.0,32.26,32.3,32.17,32.19,33000.0
2011-10-26 13:00:00,32.18,32.19,32.05,32.07,90400.0,32.18,32.19,32.05,32.07,90400.0
2011-10-26 13:10:00,32.06,32.09,31.98,32.02,40900.0,32.06,32.09,31.98,32.02,40900.0
2011-10-26 13:20:00,32.03,32.14,32.03,32.14,50100.0,32.03,32.14,32.03,32.14,50100.0
2011-10-26 13:30:00,32.17,32.51,32.15,32.5,68100.0,32.17,32.51,32.15,32.5,68100.0
2011-10-26 13:40:00,32.5,32.6,32.44,32.52,61800.0,32.5,32.6,32.44,32.52,61800.0
2011-10-26 13:50:00,32.53,32.59,32.37,32.51,108200.0,32.53,32.59,32.37,32.51,108200.0
2011-10-26 14:00:00,32.52,32.69,32.49,32.67,70300.0,32.52,32.69,32.49,32.67,70300.0
2011-10-26 14:10:00,32.67,32.7,32.51,32.52,39300.0,32.67,32.7,32.51,32.52,39300.0
2011-10-26 14:20:00,32.53,32.64,32.5,32.6,28300.0,32.53,32.64,32.5,32.6,28300.0
2011-10-26 14:30:00,32.61,32.86,32.55,32.84,91800.0,32.61,32.86,32.55,32.84,91800.0
2011-10-26 14:40:00,32.84,32.84,32.71,32.78,110700.0,32.84,32.84,32.71,32.78,110700.0
2011-10-26 14:50:00,32.78,32.78,32.61,32.69,33100.0,32.78,32.78,32.61,32.69,33100.0
2011-10-26 15:00:00,32.69,32.77,32.64,32.7,41200.0,32.69,32.77,32.64,32.7,41200.0
2011-10-26 15:10:00,32.7,32.8,32.65,32.66,55400.0,32.7,32.8,32.65,32.66,55400.0
2011-10-26 15:20:00,32.65,32.78,32.65,32.72,190800.0,32.65,32.78,32.65,32.72,190800.0
2011-10-26 15:30:00,32.71,32.85,32.67,32.76,122100.0,32.71,32.85,32.67,32.76,122100.0
2011-10-26 15:40:00,32.76,32.83,32.6,32.61,120900.0,32.76,32.83,32.6,32.61,120900.0
2011-10-26 15:50:00,32.61,32.79,32.61,32.74,358400.0,32.61,32.79,32.61,32.74,358400.0
2011-10-27 09:30:00,33.56,35.82,33.49,35.5,395500.0,33.56,35.82,33.49,35.5,395500.0
2011-10-27 09:40:00,35.5,35.57,35.24,35.25,434500.0,35.5,35.57,35.24,35.25,434500.0
2011-10-27 09:50:00,35.25,35.25,34.83,34.83,186300.0,35.25,35.25,34.83,34.83,186300.0
2011-10-27 10:00:00,34.84,34.88,34.44,34.55,275400.0,34.84,34.88,34.44,34.55,275400.0
2011-10-27 10:10:00,34.56,35.24,34.55,35.18,437900.0,34.56,35.24,34.55,35.18,437900.0
2011-10-27 10:20:00,35.19,35.25,34.88,34.97,117500.0,35.19,35.25,34.88,34.97,117500.0
2011-10-27 10:30:00,34.97,34.97,34.76,34.78,287400.0,34.97,34.97,34.76,34.78,287400.0
2011-10-27 10:40:00,34.79,35.08,34.79,35.07,79800.0,34.79,35.08,34.79,35.07,79800.0
2011-10-27 10:50:00,35.06,35.25,34.99,35.24,115800.0,35.06,35.25,34.99,35.24,115800.0
2011-10-27 11:00:00,35.24,35.28,35.16,35.17,154400.0,35.24,35.28,35.16,35.17,154400.0
2011-10-27 11:10:00,35.18,35.2,34.84,34.84,118000.0,35.18,35.2,34.84,34.84,118000.0
2011-10-27 11:20:00,34.84,34.95,34.81,34.83,134800.0,34.84,34.95,34.81,34.83,134800.0
2011-10-27 11:30:00,34.84,35.0,34.73,34.95,129000.0,34.84,35.0,34.73,34.95,129000.0
2011-10-27 11:40:00,34.95,34.98,34.79,34.83,79600.0,34.95,34.98,34.79,34.83,79600.0
2011-10-27 11:50:00,34.84,35.3,34.84,35.24,104600.0,34.84,35.3,34.84,35.24,104600.0
2011-10-27 12:00:00,35.24,35.37,35.2,35.28,171100.0,35.24,35.37,35.2,35.28,171100.0
2011-10-27 12:10:00,35.27,35.53,35.27,35.53,86700.0,35.27,35.53,35.27,35.53,86700.0
2011-10-27 12:20:00,35.53,35.56,35.42,35.55,70300.0,35.53,35.56,35.42,35.55,70300.0
2011-10-27 12:30:00,35.55,35.59,35.36,35.36,94200.0,35.55,35.59,35.36,35.36,94200.0
2011-10-27 12:40:00,35.36,35.5,35.33,35.49,57800.0,35.36,35.5,35.33,35.49,57800.0
2011-10-27 12:50:00,35.5,35.55,35.48,35.51,49400.0,35.5,35.55,35.48,35.51,49400.0
2011-10-27 13:00:00,35.51,35.66,35.5,35.59,54200.0,35.51,35.66,35.5,35.59,54200.0
2011-10-27 13:10:00,35.6,35.78,35.6,35.75,62700.0,35.6,35.78,35.6,35.75,62700.0
2011-10-27 13:20:00,35.74,35.78,35.68,35.77,35100.0,35.74,35.78,35.68,35.77,35100.0
2011-10-27 13:30:00,35.77,35.88,35.73,35.87,55200.0,35.77,35.88,35.73,35.87,55200.0
2011-10-27 13:40:00,35.88,35.88,35.75,35.85,62000.0,35.88,35.88,35.75,35.85,62000.0
2011-10-27 13:50:00,35.86,35.97,35.84,35.97,49400.0,35.86,35.97,35.84,35.97,49400.0
2011-10-27 14:00:00,35.96,36.16,35.92,36.02,166900.0,35.96,36.16,35.92,36.02,166900.0
2011-10-27 14:10:00,36.02,36.05,35.9,36.01,124200.0,36.02,36.05,35.9,36.01,124200.0
2011-10-27 14:20:00,36.0,36.08,35.95,36.07,74100.0,36.0,36.08,35.95,36.07,74100.0
2011-10-27 14:30:00,36.07,36.2,36.03,36.18,134600.0,36.07,36.2,36.03,36.18,134600.0
2011-10-27 14:40:00,36.18,36.35,36.11,36.12,214500.0,36.18,36.35,36.11,36.12,214500.0
2011-10-27 14:50:00,36.11,36.12,35.94,35.94,132700.0,36.11,36.12,35.94,35.94,132700.0
2011-10-27 15:00:00,35.94,35.96,35.83,35.87,249100.0,35.94,35.96,35.83,35.87,249100.0
2011-10-27 15:10:00,35.87,36.1,35.87,36.09,107200.0,35.87,36.1,35.87,36.09,107200.0
2011-10-27 15:20:00,36.08,36.2,36.06,36.13,91700.0,36.08,36.2,36.06,36.13,91700.0
2011-10-27 15:30:00,36.14,36.2,35.84,35.84,202200.0,36.14,36.2,35.84,35.84,202200.0
2011-10-27 15:40:00,35.85,35.95,35.4,35.45,470700.0,35.85,35.95,35.4,35.45,470700.0
2011-10-27 15:50:00,35.45,35.63,35.31,35.62,507900.0,35.45,35.63,35.31,35.62,507900.0
2011-10-28 09:30:00,35.52,35.6,35.05,35.6,74200.0,35.52,35.6,35.05,35.6,74200.0
2011-10-28 09:40:00,35.61,35.61,35.18,35.2,53400.0,35.61,35.61,35.18,35.2,53400.0
2011-10-28 09:50:00,35.21,35.43,35.16,35.43,72000.0,35.21,35.43,35.16,35.43,72000.0
2011-10-28 10:00:00,35.44,35.51,35.31,35.48,100200.0,35.44,35.51,35.31,35.48,100200.0
2011-10-28 10:10:00,35.5,35.68,35.42,35.62,62700.0,35.5,35.68,35.42,35.62,62700.0
2011-10-28 10:20:00,35.61,35.75,35.54,35.58,147800.0,35.61,35.75,35.54,35.58,147800.0
2011-10-28 10:30:00,35.57,35.69,35.54,35.69,110800.0,35.57,35.69,35.54,35.69,110800.0
2011-10-28 10:40:00,35.69,35.71,35.53,35.57,40000.0,35.69,35.71,35.53,35.57,40000.0
2011-10-28 10:50:00,35.59,35.69,35.52,35.64,55500.0,35.59,35.69,35.52,35.64,55500.0
2011-10-28 11:00:00,35.65,35.72,35.56,35.72,44100.0,35.65,35.72,35.56,35.72,44100.0
2011-10-28 11:10:00,35.72,35.72,35.47,35.47,46900.0,35.72,35.72,35.47,35.47,46900.0
2011-10-28 11:20:00,35.47,35.56,35.45,35.52,36000.0,35.47,35.56,35.45,35.52,36000.0
2011-10-28 11:30:00,35.54,35.62,35.46,35.48,67800.0,35.54,35.62,35.46,35.48,67800.0
2011-10-28 11:40:00,35.48,35.48,35.35,35.37,50300.0,35.48,35.48,35.35,35.37,50300.0
2011-10-28 11:50:00,35.36,35.4,35.2,35.23,31300.0,35.36,35.4,35.2,35.23,31300.0
2011-10-28 12:00:00,35.23,35.25,35.2,35.2,48500.0,35.23,35.25,35.2,35.2,48500.0
2011-10-28 12:10:00,35.2,35.26,35.14,35.15,44600.0,35.2,35.26,35.14,35.15,44600.0
2011-10-28 12:20:00,35.14,35.16,35.03,35.06,56300.0,35.14,35.16,35.03,35.06,56300.0
2011-10-28 12:30:00,35.05,35.06,35.0,35.0,65700.0,35.05,35.06,35.0,35.0,65700.0
2011-10-28 12:40:00,35.01,35.05,34.98,35.04,60000.0,35.01,35.05,34.98,35.04,60000.0
2011-10-28 12:50:00,35.05,35.11,35.03,35.09,46000.0,35.05,35.11,35.03,35.09,46000.0
2011-10-28 13:00:00,35.08,35.16,35.04,35.07,31600.0,35.08,35.16,35.04,35.07,31600.0
2011-10-28 13:10:00,35.06,35.14,35.05,35.1,25200.0,35.06,35.14,35.05,35.1,25200.0
2011-10-28 13:20:00,35.11,35.19,35.07,35.11,68500.0,35.11,35.19,35.07,35.11,68500.0
2011-10-28 13:30:00,35.12,35.37,35.08,35.37,127400.0,35.12,35.37,35.08,35.37,127400.0
2011-10-28 13:40:00,35.37,35.43,35.32,35.42,190600.0,35.37,35.43,35.32,35.42,190600.0
2011-10-28 13:50:00,35.42,35.52,35.41,35.5,100700.0,35.42,35.52,35.41,35.5,100700.0
2011-10-28 14:00:00,35.5,35.57,35.44,35.57,203500.0,35.5,35.57,35.44,35.57,203500.0
2011-10-28 14:10:00,35.57,35.57,35.38,35.42,64300.0,35.57,35.57,35.38,35.42,64300.0
2011-10-28 14:20:00,35.43,35.53,35.43,35.53,15700.0,35.43,35.53,35.43,35.53,15700.0
2011-10-28 14:30:00,35.53,35.59,35.52,35.55,25800.0,35.53,35.59,35.52,35.55,25800.0
2011-10-28 14:40:00,35.58,35.63,35.56,35.58,24500.0,35.58,35.63,35.56,35.58,24500.0
2011-10-28 14:50:00,35.57,35.67,35.55,35.67,92500.0,35.57,35.67,35.55,35.67,92500.0
2011-10-28 15:00:00,35.66,35.96,35.66,35.94,164500.0,35.66,35.96,35.66,35.94,164500.0
2011-10-28 15:10:00,35.94,36.04,35.84,35.86,162700.0,35.94,36.04,35.84,35.86,162700.0
2011-10-28 15:20:00,35.86,35.88,35.75,35.77,51400.0,35.86,35.88,35.75,35.77,51400.0
2011-10-28 15:30:00,35.78,35.86,35.72,35.84,65100.0,35.78,35.86,35.72,35.84,65100.0
2011-10-28 15:40:00,35.84,35.91,35.81,35.89,88600.0,35.84,35.91,35.81,35.89,88600.0
2011-10-28 15:50:00,35.88,35.92,35.79,35.83,245500.0,35.88,35.92,35.79,35.83,245500.0
2011-10-31 09:30:00,35.25,35.31,34.54,34.58,138100.0,35.25,35.31,34.54,34.58,138100.0
2011-10-31 09:40:00,34.57,34.66,34.45,34.54,77000.0,34.57,34.66,34.45,34.54,77000.0
2011-10-31 09:50:00,34.53,34.74,34.51,34.73,50000.0,34.53,34.74,34.51,34.73,50000.0
2011-10-31 10:00:00,34.73,34.73,34.58,34.66,91200.0,34.73,34.73,34.58,34.66,91200.0
2011-10-31 10:10:00,34.66,35.05,34.66,34.88,84500.0,34.66,35.05,34.66,34.88,84500.0
2011-10-31 10:20:00,34.88,34.95,34.8,34.93,61100.0,34.88,34.95,34.8,34.93,61100.0
2011-10-31 10:30:00,34.93,35.0,34.87,34.99,85500.0,34.93,35.0,34.87,34.99,85500.0
2011-10-31 10:40:00,34.99,34.99,34.79,34.83,47000.0,34.99,34.99,34.79,34.83,47000.0
2011-10-31 10:50:00,34.83,34.96,34.83,34.91,44500.0,34.83,34.96,34.83,34.91,44500.0
2011-10-31 11:00:00,34.91,34.96,34.83,34.85,44000.0,34.91,34.96,34.83,34.85,44000.0
2011-10-31 11:10:00,34.85,34.89,34.65,34.69,71200.0,34.85,34.89,34.65,34.69,71200.0
2011-10-31 11:20:00,34.7,34.75,34.62,34.72,110400.0,34.7,34.75,34.62,34.72,110400.0
2011-10-31 11:30:00,34.72,34.85,34.67,34.67,68500.0,34.72,34.85,34.67,34.67,68500.0
2011-10-31 11:40:00,34.67,34.77,34.66,34.72,64800.0,34.67,34.77,34.66,34.72,64800.0
2011-10-31 11:50:00,34.72,34.74,34.56,34.58,68900.0,34.72,34.74,34.56,34.58,68900.0
2011-10-31 12:00:00,34.57,34.71,34.56,34.66,57000.0,34.57,34.71,34.56,34.66,57000.0
2011-10-31 12:10:00,34.65,34.73,34.61,34.68,80200.0,34.65,34.73,34.61,34.68,80200.0
2011-10-31 12:20:00,34.68,34.74,34.57,34.6,56000.0,34.68,34.74,34.57,34.6,56000.0
2011-10-31 12:30:00,34.61,34.71,34.59,34.71,62100.0,34.61,34.71,34.59,34.71,62100.0
2011-10-31 12:40:00,34.7,34.8,34.68,34.8,34000.0,34.7,34.8,34.68,34.8,34000.0
2011-10-31 12:50:00,34.79,34.91,34.77,34.91,45400.0,34.79,34.91,34.77,34.91,45400.0
2011-10-31 13:00:00,34.9,35.02,34.87,34.97,71600.0,34.9,35.02,34.87,34.97,71600.0
2011-10-31 13:10:00,34.98,35.04,34.98,35.0,33700.0,34.98,35.04,34.98,35.0,33700.0
2011-10-31 13:20:00,35.0,35.04,34.97,34.99,40400.0,35.0,35.04,34.97,34.99,40400.0
2011-10-31 13:30:00,34.98,35.13,34.97,35.13,57400.0,34.98,35.13,34.97,35.13,57400.0
2011-10-31 13:40:00,35.12,35.14,35.05,35.13,82200.0,35.12,35.14,35.05,35.13,82200.0
2011-10-31 13:50:00,35.15,35.15,35.07,35.1,79600.0,35.15,35.15,35.07,35.1,79600.0
2011-10-31 14:00:00,35.1,35.16,35.06,35.09,48400.0,35.1,35.16,35.06,35.09,48400.0
2011-10-31 14:10:00,35.09,35.09,34.98,35.01,35100.0,35.09,35.09,34.98,35.01,35100.0
2011-10-31 14:20:00,35.01,35.08,34.97,34.98,52900.0,35.01,35.08,34.97,34.98,52900.0
2011-10-31 14:30:00,34.99,35.03,34.85,34.89,45000.0,34.99,35.03,34.85,34.89,45000.0
2011-10-31 14:40:00,34.88,34.93,34.83,34.83,75600.0,34.88,34.93,34.83,34.83,75600.0
2011-10-31 14:50:00,34.83,34.93,34.83,34.92,52700.0,34.83,34.93,34.83,34.92,52700.0
2011-10-31 15:00:00,34.91,34.91,34.8,34.8,75100.0,34.91,34.91,34.8,34.8,75100.0
2011-10-31 15:10:00,34.79,34.85,34.74,34.76,119500.0,34.79,34.85,34.74,34.76,119500.0
2011-10-31 15:20:00,34.75,34.8,34.69,34.74,116300.0,34.75,34.8,34.69,34.74,116300.0
2011-10-31 15:30:00,34.74,34.86,34.69,34.86,126300.0,34.74,34.86,34.69,34.86,126300.0
2011-10-31 15:40:00,34.86,34.9,34.64,34.74,215100.0,34.86,34.9,34.64,34.74,215100.0
2011-10-31 15:50:00,34.74,34.84,34.59,34.59,456600.0,34.74,34.84,34.59,34.59,456600.0
2011-11-01 09:30:00,33.51,33.56,32.74,33.27,188000.0,33.51,33.56,32.74,33.27,188000.0
2011-11-01 09:40:00,33.24,33.44,33.2,33.26,61300.0,33.24,33.44,33.2,33.26,61300.0
2011-11-01 09:50:00,33.25,33.36,33.18,33.33,57800.0,33.25,33.36,33.18,33.33,57800.0
2011-11-01 10:00:00,33.32,33.56,33.1,33.51,215800.0,33.32,33.56,33.1,33.51,215800.0
2011-11-01 10:10:00,33.52,33.73,33.47,33.47,88900.0,33.52,33.73,33.47,33.47,88900.0
2011-11-01 10:20:00,33.47,33.68,33.38,33.53,83100.0,33.47,33.68,33.38,33.53,83100.0
2011-11-01 10:30:00,33.53,33.65,33.43,33.59,58100.0,33.53,33.65,33.43,33.59,58100.0
2011-11-01 10:40:00,33.59,33.67,33.43,33.5,49300.0,33.59,33.67,33.43,33.5,49300.0
2011-11-01 10:50:00,33.5,33.62,33.44,33.57,147200.0,33.5,33.62,33.44,33.57,147200.0
2011-11-01 11:00:00,33.57,33.66,33.38,33.42,70300.0,33.57,33.66,33.38,33.42,70300.0
2011-11-01 11:10:00,33.42,33.48,33.34,33.45,55700.0,33.42,33.48,33.34,33.45,55700.0
2011-11-01 11:20:00,33.45,33.45,33.06,33.1,75400.0,33.45,33.45,33.06,33.1,75400.0
2011-11-01 11:30:00,33.11,33.13,32.88,32.92,179700.0,33.11,33.13,32.88,32.92,179700.0
2011-11-01 11:40:00,32.92,33.0,32.8,32.96,101900.0,32.92,33.0,32.8,32.96,101900.0
2011-11-01 11:50:00,32.96,33.11,32.91,33.05,147400.0,32.96,33.11,32.91,33.05,147400.0
2011-11-01 12:00:00,33.04,33.08,32.97,33.06,177800.0,33.04,33.08,32.97,33.06,177800.0
2011-11-01 12:10:00,33.07,33.19,32.97,32.99,128900.0,33.07,33.19,32.97,32.99,128900.0
2011-11-01 12:20:00,32.99,33.14,32.97,33.12,57600.0,32.99,33.14,32.97,33.12,57600.0
2011-11-01 12:30:00,33.09,33.26,33.04,33.21,34200.0,33.09,33.26,33.04,33.21,34200.0
2011-11-01 12:40:00,33.22,33.25,33.09,33.22,182500.0,33.22,33.25,33.09,33.22,182500.0
2011-11-01 12:50:00,33.2,33.27,33.13,33.13,41600.0,33.2,33.27,33.13,33.13,41600.0
2011-11-01 13:00:00,33.12,33.29,33.06,33.18,33500.0,33.12,33.29,33.06,33.18,33500.0
2011-11-01 13:10:00,33.17,33.28,33.14,33.16,24400.0,33.17,33.28,33.14,33.16,24400.0
2011-11-01 13:20:00,33.15,33.45,33.02,33.4,70900.0,33.15,33.45,33.02,33.4,70900.0
2011-11-01 13:30:00,33.4,33.7,33.38,33.51,223400.0,33.4,33.7,33.38,33.51,223400.0
2011-11-01 13:40:00,33.52,33.67,33.47,33.53,128000.0,33.52,33.67,33.47,33.53,128000.0
2011-11-01 13:50:00,33.54,33.64,33.28,33.35,85900.0,33.54,33.64,33.28,33.35,85900.0
2011-11-01 14:00:00,33.34,33.46,33.26,33.45,97000.0,33.34,33.46,33.26,33.45,97000.0
2011-11-01 14:10:00,33.43,33.51,33.33,33.44,180300.0,33.43,33.51,33.33,33.44,180300.0
2011-11-01 14:20:00,33.45,33.66,33.43,33.63,100100.0,33.45,33.66,33.43,33.63,100100.0
2011-11-01 14:30:00,33.63,33.66,33.47,33.5,152800.0,33.63,33.66,33.47,33.5,152800.0
2011-11-01 14:40:00,33.48,33.58,33.42,33.42,78900.0,33.48,33.58,33.42,33.42,78900.0
2011-11-01 14:50:00,33.42,33.47,33.25,33.32,71000.0,33.42,33.47,33.25,33.32,71000.0
2011-11-01 15:00:00,33.32,33.37,33.07,33.12,95900.0,33.32,33.37,33.07,33.12,95900.0
2011-11-01 15:10:00,33.12,33.32,33.11,33.22,77200.0,33.12,33.32,33.11,33.22,77200.0
2011-11-01 15:20:00,33.23,33.26,33.03,33.15,74300.0,33.23,33.26,33.03,33.15,74300.0
2011-11-01 15:30:00,33.15,33.39,33.15,33.39,101200.0,33.15,33.39,33.15,33.39,101200.0
2011-11-01 15:40:00,33.38,33.38,32.94,33.07,255100.0,33.38,33.38,32.94,33.07,255100.0
2011-11-01 15:50:00,33.06,33.09,32.94,32.99,379200.0,33.06,33.09,32.94,32.99,379200.0
2011-11-02 09:30:00,33.46,33.7,33.39,33.63,116700.0,33.46,33.7,33.39,33.63,116700.0
2011-11-02 09:40:00,33.63,33.77,33.56,33.56,64500.0,33.63,33.77,33.56,33.56,64500.0
2011-11-02 09:50:00,33.57,33.58,33.43,33.45,76700.0,33.57,33.58,33.43,33.45,76700.0
2011-11-02 10:00:00,33.45,33.59,33.39,33.59,93000.0,33.45,33.59,33.39,33.59,93000.0
2011-11-02 10:10:00,33.61,33.72,33.55,33.7,57300.0,33.61,33.72,33.55,33.7,57300.0
2011-11-02 10:20:00,33.7,33.82,33.66,33.81,44200.0,33.7,33.82,33.66,33.81,44200.0
2011-11-02 10:30:00,33.82,33.92,33.71,33.9,78400.0,33.82,33.92,33.71,33.9,78400.0
2011-11-02 10:40:00,33.9,34.09,33.9,34.08,60200.0,33.9,34.09,33.9,34.08,60200.0
2011-11-02 10:50:00,34.08,34.2,34.01,34.11,44800.0,34.08,34.2,34.01,34.11,44800.0
2011-11-02 11:00:00,34.13,34.23,34.07,34.19,37800.0,34.13,34.23,34.07,34.19,37800.0
2011-11-02 11:10:00,34.18,34.21,34.06,34.21,26600.0,34.18,34.21,34.06,34.21,26600.0
2011-11-02 11:20:00,34.21,34.21,34.08,34.11,21000.0,34.21,34.21,34.08,34.11,21000.0
2011-11-02 11:30:00,34.11,34.12,33.94,33.95,25700.0,34.11,34.12,33.94,33.95,25700.0
2011-11-02 11:40:00,33.96,33.98,33.86,33.87,37600.0,33.96,33.98,33.86,33.87,37600.0
2011-11-02 11:50:00,33.88,33.88,33.72,33.76,88400.0,33.88,33.88,33.72,33.76,88400.0
2011-11-02 12:00:00,33.74,33.76,33.71,33.73,43200.0,33.74,33.76,33.71,33.73,43200.0
2011-11-02 12:10:00,33.74,33.76,33.64,33.65,36000.0,33.74,33.76,33.64,33.65,36000.0
2011-11-02 12:20:00,33.65,33.69,33.61,33.68,43900.0,33.65,33.69,33.61,33.68,43900.0
2011-11-02 12:30:00,33.68,33.74,33.57,33.7,68700.0,33.68,33.74,33.57,33.7,68700.0
2011-11-02 12:40:00,33.71,33.81,33.5,33.5,78000.0,33.71,33.81,33.5,33.5,78000.0
2011-11-02 12:50:00,33.49,33.57,33.45,33.45,31000.0,33.49,33.57,33.45,33.45,31000.0
2011-11-02 13:00:00,33.47,33.49,33.28,33.41,152600.0,33.47,33.49,33.28,33.41,152600.0
2011-11-02 13:10:00,33.4,33.48,33.36,33.36,45300.0,33.4,33.48,33.36,33.36,45300.0
2011-11-02 13:20:00,33.36,33.37,33.21,33.33,94800.0,33.36,33.37,33.21,33.33,94800.0
2011-11-02 13:30:00,33.33,33.4,33.32,33.37,41700.0,33.33,33.4,33.32,33.37,41700.0
2011-11-02 13:40:00,33.37,33.54,33.34,33.54,69600.0,33.37,33.54,33.34,33.54,69600.0
2011-11-02 13:50:00,33.54,33.54,33.35,33.4,32600.0,33.54,33.54,33.35,33.4,32600.0
2011-11-02 14:00:00,33.39,33.5,33.26,33.46,114700.0,33.39,33.5,33.26,33.46,114700.0
2011-11-02 14:10:00,33.45,33.45,33.33,33.39,67900.0,33.45,33.45,33.33,33.39,67900.0
2011-11-02 14:20:00,33.39,33.48,33.28,33.38,105700.0,33.39,33.48,33.28,33.38,105700.0
2011-11-02 14:30:00,33.39,33.53,33.34,33.45,85900.0,33.39,33.53,33.34,33.45,85900.0
2011-11-02 14:40:00,33.47,33.47,33.35,33.39,63400.0,33.47,33.47,33.35,33.39,63400.0
2011-11-02 14:50:00,33.39,33.53,33.39,33.47,91400.0,33.39,33.53,33.39,33.47,91400.0
2011-11-02 15:00:00,33.48,33.6,33.41,33.55,95400.0,33.48,33.6,33.41,33.55,95400.0
2011-11-02 15:10:00,33.56,33.59,33.49,33.58,88800.0,33.56,33.59,33.49,33.58,88800.0
2011-11-02 15:20:00,33.58,33.69,33.53,33.54,139100.0,33.58,33.69,33.53,33.54,139100.0
2011-11-02 15:30:00,33.54,33.61,33.44,33.56,153400.0,33.54,33.61,33.44,33.56,153400.0
2011-11-02 15:40:00,33.56,33.61,33.37,33.42,192400.0,33.56,33.61,33.37,33.42,192400.0
2011-11-02 15:50:00,33.42,33.6,33.41,33.54,303000.0,33.42,33.6,33.41,33.54,303000.0
2011-11-03 09:30:00,34.0,34.19,33.89,33.95,86000.0,34.0,34.19,33.89,33.95,86000.0
2011-11-03 09:40:00,33.92,33.98,33.84,33.85,43100.0,33.92,33.98,33.84,33.85,43100.0
2011-11-03 09:50:00,33.83,33.85,33.61,33.68,50600.0,33.83,33.85,33.61,33.68,50600.0
2011-11-03 10:00:00,33.7,33.72,33.28,33.49,115700.0,33.7,33.72,33.28,33.49,115700.0
2011-11-03 10:10:00,33.49,33.73,33.41,33.68,71200.0,33.49,33.73,33.41,33.68,71200.0
2011-11-03 10:20:00,33.69,33.83,33.66,33.78,43200.0,33.69,33.83,33.66,33.78,43200.0
2011-11-03 10:30:00,33.79,33.96,33.79,33.93,43200.0,33.79,33.96,33.79,33.93,43200.0
2011-11-03 10:40:00,33.93,34.37,33.92,34.25,128800.0,33.93,34.37,33.92,34.25,128800.0
2011-11-03 10:50:00,34.27,34.35,34.19,34.22,49900.0,34.27,34.35,34.19,34.22,49900.0
2011-11-03 11:00:00,34.2,34.33,34.12,34.14,55700.0,34.2,34.33,34.12,34.14,55700.0
2011-11-03 11:10:00,34.14,34.47,34.13,34.46,62900.0,34.14,34.47,34.13,34.46,62900.0
2011-11-03 11:20:00,34.49,34.55,34.41,34.47,51400.0,34.49,34.55,34.41,34.47,51400.0
2011-11-03 11:30:00,34.46,34.63,34.45,34.57,36100.0,34.46,34.63,34.45,34.57,36100.0
2011-11-03 11:40:00,34.54,34.6,34.5,34.6,46800.0,34.54,34.6,34.5,34.6,46800.0
2011-11-03 11:50:00,34.59,34.65,34.44,34.45,53700.0,34.59,34.65,34.44,34.45,53700.0
2011-11-03 12:00:00,34.45,34.57,34.37,34.57,49800.0,34.45,34.57,34.37,34.57,49800.0
2011-11-03 12:10:00,34.61,34.65,34.55,34.6,42100.0,34.61,34.65,34.55,34.6,42100.0
2011-11-03 12:20:00,34.61,34.8,34.58,34.79,47100.0,34.61,34.8,34.58,34.79,47100.0
2011-11-03 12:30:00,34.79,34.83,34.59,34.62,67900.0,34.79,34.83,34.59,34.62,67900.0
2011-11-03 12:40:00,34.63,34.86,34.59,34.86,56300.0,34.63,34.86,34.59,34.86,56300.0
2011-11-03 12:50:00,34.86,34.89,34.77,34.79,38200.0,34.86,34.89,34.77,34.79,38200.0
2011-11-03 13:00:00,34.79,34.81,34.68,34.79,30700.0,34.79,34.81,34.68,34.79,30700.0
2011-11-03 13:10:00,34.79,34.89,34.78,34.87,34300.0,34.79,34.89,34.78,34.87,34300.0
2011-11-03 13:20:00,34.88,34.92,34.8,34.83,40600.0,34.88,34.92,34.8,34.83,40600.0
2011-11-03 13:30:00,34.81,34.81,34.68,34.8,32200.0,34.81,34.81,34.68,34.8,32200.0
2011-11-03 13:40:00,34.8,35.03,34.77,35.01,56300.0,34.8,35.03,34.77,35.01,56300.0
2011-11-03 13:50:00,35.02,35.05,34.87,34.89,39000.0,35.02,35.05,34.87,34.89,39000.0
2011-11-03 14:00:00,34.9,35.03,34.86,34.99,51700.0,34.9,35.03,34.86,34.99,51700.0
2011-11-03 14:10:00,35.02,35.03,34.91,34.91,58900.0,35.02,35.03,34.91,34.91,58900.0
2011-11-03 14:20:00,34.91,34.94,34.88,34.9,36800.0,34.91,34.94,34.88,34.9,36800.0
2011-11-03 14:30:00,34.89,34.95,34.89,34.94,31000.0,34.89,34.95,34.89,34.94,31000.0
2011-11-03 14:40:00,34.94,34.94,34.79,34.79,43300.0,34.94,34.94,34.79,34.79,43300.0
2011-11-03 14:50:00,34.79,34.87,34.78,34.86,22800.0,34.79,34.87,34.78,34.86,22800.0
2011-11-03 15:00:00,34.85,35.0,34.85,35.0,75700.0,34.85,35.0,34.85,35.0,75700.0
2011-11-03 15:10:00,35.0,35.11,34.98,35.01,101200.0,35.0,35.11,34.98,35.01,101200.0
2011-11-03 15:20:00,35.02,35.13,34.97,35.12,46500.0,35.02,35.13,34.97,35.12,46500.0
2011-11-03 15:30:00,35.11,35.25,35.1,35.16,115800.0,35.11,35.25,35.1,35.16,115800.0
2011-11-03 15:40:00,35.16,35.32,35.09,35.15,152700.0,35.16,35.32,35.09,35.15,152700.0
2011-11-03 15:50:00,35.15,35.21,35.1,35.16,395700.0,35.15,35.21,35.1,35.16,395700.0
2011-11-04 09:30:00,34.78,34.99,34.64,34.8,38400.0,34.78,34.99,34.64,34.8,38400.0
2011-11-04 09:40:00,34.8,34.92,34.72,34.86,34400.0,34.8,34.92,34.72,34.86,34400.0
2011-11-04 09:50:00,34.85,35.0,34.63,34.65,84700.0,34.85,35.0,34.63,34.65,84700.0
2011-11-04 10:00:00,34.61,34.8,34.6,34.71,69200.0,34.61,34.8,34.6,34.71,69200.0
2011-11-04 10:10:00,34.72,34.83,34.59,34.6,29300.0,34.72,34.83,34.59,34.6,29300.0
2011-11-04 10:20:00,34.59,34.6,34.46,34.48,30900.0,34.59,34.6,34.46,34.48,30900.0
2011-11-04 10:30:00,34.46,34.46,34.38,34.43,59200.0,34.46,34.46,34.38,34.43,59200.0
2011-11-04 10:40:00,34.44,34.71,34.4,34.71,44400.0,34.44,34.71,34.4,34.71,44400.0
2011-11-04 10:50:00,34.71,34.74,34.59,34.61,66100.0,34.71,34.74,34.59,34.61,66100.0
2011-11-04 11:00:00,34.61,34.66,34.52,34.52,119700.0,34.61,34.66,34.52,34.52,119700.0
2011-11-04 11:10:00,34.51,34.61,34.47,34.49,23200.0,34.51,34.61,34.47,34.49,23200.0
2011-11-04 11:20:00,34.48,34.59,34.39,34.55,36500.0,34.48,34.59,34.39,34.55,36500.0
2011-11-04 11:30:00,34.53,34.59,34.48,34.59,19200.0,34.53,34.59,34.48,34.59,19200.0
2011-11-04 11:40:00,34.6,34.63,34.52,34.55,26400.0,34.6,34.63,34.52,34.55,26400.0
2011-11-04 11:50:00,34.55,34.59,34.51,34.59,11900.0,34.55,34.59,34.51,34.59,11900.0
2011-11-04 12:00:00,34.6,34.78,34.6,34.7,29500.0,34.6,34.78,34.6,34.7,29500.0
2011-11-04 12:10:00,34.71,34.82,34.68,34.81,13600.0,34.71,34.82,34.68,34.81,13600.0
2011-11-04 12:20:00,34.82,34.83,34.77,34.79,9100.0,34.82,34.83,34.77,34.79,9100.0
2011-11-04 12:30:00,34.8,34.82,34.72,34.73,97900.0,34.8,34.82,34.72,34.73,97900.0
2011-11-04 12:40:00,34.72,34.77,34.59,34.66,29100.0,34.72,34.77,34.59,34.66,29100.0
2011-11-04 12:50:00,34.65,34.71,34.63,34.71,10200.0,34.65,34.71,34.63,34.71,10200.0
2011-11-04 13:00:00,34.7,34.77,34.66,34.76,17600.0,34.7,34.77,34.66,34.76,17600.0
2011-11-04 13:10:00,34.78,34.99,34.78,34.99,26600.0,34.78,34.99,34.78,34.99,26600.0
2011-11-04 13:20:00,34.99,35.0,34.94,34.99,10700.0,34.99,35.0,34.94,34.99,10700.0
2011-11-04 13:30:00,35.0,35.0,34.92,34.97,16900.0,35.0,35.0,34.92,34.97,16900.0
2011-11-04 13:40:00,34.99,35.19,34.97,35.12,37400.0,34.99,35.19,34.97,35.12,37400.0
2011-11-04 13:50:00,35.1,35.18,34.99,35.03,34500.0,35.1,35.18,34.99,35.03,34500.0
2011-11-04 14:00:00,35.04,35.05,35.0,35.04,21600.0,35.04,35.05,35.0,35.04,21600.0
2011-11-04 14:10:00,35.04,35.07,35.0,35.07,13400.0,35.04,35.07,35.0,35.07,13400.0
2011-11-04 14:20:00,35.07,35.09,35.02,35.06,22500.0,35.07,35.09,35.02,35.06,22500.0
2011-11-04 14:30:00,35.09,35.13,34.95,34.97,56900.0,35.09,35.13,34.95,34.97,56900.0
2011-11-04 14:40:00,34.96,35.09,34.96,35.05,21500.0,34.96,35.09,34.96,35.05,21500.0
2011-11-04 14:50:00,35.02,35.04,34.94,35.01,16700.0,35.02,35.04,34.94,35.01,16700.0
2011-11-04 15:00:00,34.99,34.99,34.79,34.8,29000.0,34.99,34.99,34.79,34.8,29000.0
2011-11-04 15:10:00,34.79,34.92,34.78,34.91,21200.0,34.79,34.92,34.78,34.91,21200.0
2011-11-04 15:20:00,34.91,34.96,34.82,34.92,53900.0,34.91,34.96,34.82,34.92,53900.0
2011-11-04 15:30:00,34.91,35.01,34.88,34.89,61200.0,34.91,35.01,34.88,34.89,61200.0
2011-11-04 15:40:00,34.91,35.08,34.91,35.05,71500.0,34.91,35.08,34.91,35.05,71500.0
2011-11-04 15:50:00,35.04,35.06,34.91,35.03,190900.0,35.04,35.06,34.91,35.03,190900.0
2011-11-07 09:30:00,35.02,35.25,35.0,35.03,110500.0,35.02,35.25,35.0,35.03,110500.0
2011-11-07 09:40:00,35.04,35.05,34.82,34.89,82800.0,35.04,35.05,34.82,34.89,82800.0
2011-11-07 09:50:00,34.9,35.12,34.88,34.96,45400.0,34.9,35.12,34.88,34.96,45400.0
2011-11-07 10:00:00,34.95,34.97,34.65,34.69,61800.0,34.95,34.97,34.65,34.69,61800.0
2011-11-07 10:10:00,34.69,34.71,34.5,34.53,98400.0,34.69,34.71,34.5,34.53,98400.0
2011-11-07 10:20:00,34.52,34.54,34.36,34.4,53300.0,34.52,34.54,34.36,34.4,53300.0
2011-11-07 10:30:00,34.39,34.39,34.17,34.21,76300.0,34.39,34.39,34.17,34.21,76300.0
2011-11-07 10:40:00,34.2,34.26,34.06,34.1,115000.0,34.2,34.26,34.06,34.1,115000.0
2011-11-07 10:50:00,34.11,34.18,33.94,34.06,116900.0,34.11,34.18,33.94,34.06,116900.0
2011-11-07 11:00:00,34.04,34.26,34.03,34.13,57300.0,34.04,34.26,34.03,34.13,57300.0
2011-11-07 11:10:00,34.15,34.38,34.13,34.27,36200.0,34.15,34.38,34.13,34.27,36200.0
2011-11-07 11:20:00,34.27,34.27,34.05,34.1,41800.0,34.27,34.27,34.05,34.1,41800.0
2011-11-07 11:30:00,34.11,34.22,34.07,34.21,32700.0,34.11,34.22,34.07,34.21,32700.0
2011-11-07 11:40:00,34.22,34.22,34.1,34.14,44600.0,34.22,34.22,34.1,34.14,44600.0
2011-11-07 11:50:00,34.14,34.24,34.04,34.09,39700.0,34.14,34.24,34.04,34.09,39700.0
2011-11-07 12:00:00,34.09,34.19,34.07,34.14,48300.0,34.09,34.19,34.07,34.14,48300.0
2011-11-07 12:10:00,34.14,34.15,33.87,33.87,87500.0,34.14,34.15,33.87,33.87,87500.0
2011-11-07 12:20:00,33.87,33.89,33.74,33.75,38700.0,33.87,33.89,33.74,33.75,38700.0
2011-11-07 12:30:00,33.76,33.76,33.7,33.75,39700.0,33.76,33.76,33.7,33.75,39700.0
2011-11-07 12:40:00,33.75,33.89,33.74,33.88,38300.0,33.75,33.89,33.74,33.88,38300.0
2011-11-07 12:50:00,33.88,33.99,33.88,33.93,48200.0,33.88,33.99,33.88,33.93,48200.0
2011-11-07 13:00:00,33.93,34.07,33.92,34.07,50900.0,33.93,34.07,33.92,34.07,50900.0
2011-11-07 13:10:00,34.07,34.25,34.07,34.21,46300.0,34.07,34.25,34.07,34.21,46300.0
2011-11-07 13:20:00,34.21,34.22,34.12,34.2,24900.0,34.21,34.22,34.12,34.2,24900.0
2011-11-07 13:30:00,34.21,34.21,34.08,34.08,28900.0,34.21,34.21,34.08,34.08,28900.0
2011-11-07 13:40:00,34.08,34.09,33.91,33.92,51100.0,34.08,34.09,33.91,33.92,51100.0
2011-11-07 13:50:00,33.92,34.32,33.92,34.26,91500.0,33.92,34.32,33.92,34.26,91500.0
2011-11-07 14:00:00,34.27,34.41,34.25,34.33,66500.0,34.27,34.41,34.25,34.33,66500.0
2011-11-07 14:10:00,34.34,34.45,34.31,34.38,54500.0,34.34,34.45,34.31,34.38,54500.0
2011-11-07 14:20:00,34.38,34.5,34.38,34.46,48200.0,34.38,34.5,34.38,34.46,48200.0
2011-11-07 14:30:00,34.46,34.49,34.39,34.48,54100.0,34.46,34.49,34.39,34.48,54100.0
2011-11-07 14:40:00,34.47,34.47,34.38,34.41,45000.0,34.47,34.47,34.38,34.41,45000.0
2011-11-07 14:50:00,34.4,34.64,34.4,34.63,55600.0,34.4,34.64,34.4,34.63,55600.0
2011-11-07 15:00:00,34.63,34.63,34.56,34.6,51300.0,34.63,34.63,34.56,34.6,51300.0
2011-11-07 15:10:00,34.6,34.68,34.43,34.43,145800.0,34.6,34.68,34.43,34.43,145800.0
2011-11-07 15:20:00,34.43,34.52,34.4,34.4,86700.0,34.43,34.52,34.4,34.4,86700.0
2011-11-07 15:30:00,34.41,34.6,34.41,34.6,105400.0,34.41,34.6,34.41,34.6,105400.0
2011-11-07 15:40:00,34.6,34.7,34.55,34.68,151600.0,34.6,34.7,34.55,34.68,151600.0
2011-11-07 15:50:00,34.68,34.76,34.59,34.7,280200.0,34.68,34.76,34.59,34.7,280200.0
2011-11-08 09:30:00,35.03,35.28,34.78,35.15,68900.0,35.03,35.28,34.78,35.15,68900.0
2011-11-08 09:40:00,35.16,35.29,35.09,35.11,40700.0,35.16,35.29,35.09,35.11,40700.0
2011-11-08 09:50:00,35.09,35.31,35.0,35.31,63800.0,35.09,35.31,35.0,35.31,63800.0
2011-11-08 10:00:00,35.31,35.35,35.21,35.28,91800.0,35.31,35.35,35.21,35.28,91800.0
2011-11-08 10:10:00,35.28,35.28,35.03,35.16,108800.0,35.28,35.28,35.03,35.16,108800.0
2011-11-08 10:20:00,35.17,35.17,34.66,34.77,69600.0,35.17,35.17,34.66,34.77,69600.0
2011-11-08 10:30:00,34.76,34.86,34.67,34.79,61100.0,34.76,34.86,34.67,34.79,61100.0
2011-11-08 10:40:00,34.8,34.89,34.71,34.83,16000.0,34.8,34.89,34.71,34.83,16000.0
2011-11-08 10:50:00,34.8,34.86,34.63,34.72,33100.0,34.8,34.86,34.63,34.72,33100.0
2011-11-08 11:00:00,34.68,34.79,34.52,34.56,50500.0,34.68,34.79,34.52,34.56,50500.0
2011-11-08 11:10:00,34.56,34.56,34.41,34.48,40700.0,34.56,34.56,34.41,34.48,40700.0
2011-11-08 11:20:00,34.48,34.59,34.4,34.56,35600.0,34.48,34.59,34.4,34.56,35600.0
2011-11-08 11:30:00,34.55,34.6,34.48,34.53,33400.0,34.55,34.6,34.48,34.53,33400.0
2011-11-08 11:40:00,34.53,34.67,34.5,34.65,32000.0,34.53,34.67,34.5,34.65,32000.0
2011-11-08 11:50:00,34.64,34.69,34.56,34.62,19400.0,34.64,34.69,34.56,34.62,19400.0
2011-11-08 12:00:00,34.61,34.71,34.56,34.7,26800.0,34.61,34.71,34.56,34.7,26800.0
2011-11-08 12:10:00,34.7,34.76,34.66,34.69,37200.0,34.7,34.76,34.66,34.69,37200.0
2011-11-08 12:20:00,34.7,34.74,34.64,34.65,33800.0,34.7,34.74,34.64,34.65,33800.0
2011-11-08 12:30:00,34.65,34.78,34.65,34.74,30700.0,34.65,34.78,34.65,34.74,30700.0
2011-11-08 12:40:00,34.74,34.76,34.59,34.63,56900.0,34.74,34.76,34.59,34.63,56900.0
2011-11-08 12:50:00,34.62,34.69,34.57,34.64,20300.0,34.62,34.69,34.57,34.64,20300.0
2011-11-08 13:00:00,34.65,34.72,34.62,34.63,23100.0,34.65,34.72,34.62,34.63,23100.0
2011-11-08 13:10:00,34.63,34.64,34.54,34.63,24300.0,34.63,34.64,34.54,34.63,24300.0
2011-11-08 13:20:00,34.62,34.81,34.59,34.78,20600.0,34.62,34.81,34.59,34.78,20600.0
2011-11-08 13:30:00,34.78,34.85,34.75,34.85,28200.0,34.78,34.85,34.75,34.85,28200.0
2011-11-08 13:40:00,34.84,35.14,34.84,35.1,68800.0,34.84,35.14,34.84,35.1,68800.0
2011-11-08 13:50:00,35.09,35.22,35.09,35.21,69000.0,35.09,35.22,35.09,35.21,69000.0
2011-11-08 14:00:00,35.21,35.25,35.09,35.13,55000.0,35.21,35.25,35.09,35.13,55000.0
2011-11-08 14:10:00,35.13,35.27,35.12,35.18,72700.0,35.13,35.27,35.12,35.18,72700.0
2011-11-08 14:20:00,35.16,35.36,35.15,35.36,54300.0,35.16,35.36,35.15,35.36,54300.0
2011-11-08 14:30:00,35.37,35.42,35.28,35.33,49200.0,35.37,35.42,35.28,35.33,49200.0
2011-11-08 14:40:00,35.34,35.4,35.29,35.36,29800.0,35.34,35.4,35.29,35.36,29800.0
2011-11-08 14:50:00,35.35,35.42,35.31,35.37,29000.0,35.35,35.42,35.31,35.37,29000.0
2011-11-08 15:00:00,35.37,35.37,35.24,35.36,42600.0,35.37,35.37,35.24,35.36,42600.0
2011-11-08 15:10:00,35.36,35.51,35.36,35.49,49400.0,35.36,35.51,35.36,35.49,49400.0
2011-11-08 15:20:00,35.48,35.51,35.39,35.46,92300.0,35.48,35.51,35.39,35.46,92300.0
2011-11-08 15:30:00,35.46,35.58,35.46,35.57,72600.0,35.46,35.58,35.46,35.57,72600.0
2011-11-08 15:40:00,35.58,35.58,35.48,35.55,124300.0,35.58,35.58,35.48,35.55,124300.0
2011-11-08 15:50:00,35.55,35.6,35.52,35.56,226900.0,35.55,35.6,35.52,35.56,226900.0
2011-11-09 09:30:00,34.2,34.2,32.56,33.56,410400.0,34.2,34.2,32.56,33.56,410400.0
2011-11-09 09:40:00,33.53,33.56,33.02,33.25,283100.0,33.53,33.56,33.02,33.25,283100.0
2011-11-09 09:50:00,33.25,33.26,32.97,33.16,173900.0,33.25,33.26,32.97,33.16,173900.0
2011-11-09 10:00:00,33.16,33.3,33.16,33.25,128000.0,33.16,33.3,33.16,33.25,128000.0
2011-11-09 10:10:00,33.25,33.31,33.19,33.22,102400.0,33.25,33.31,33.19,33.22,102400.0
2011-11-09 10:20:00,33.21,33.3,33.09,33.11,97700.0,33.21,33.3,33.09,33.11,97700.0
2011-11-09 10:30:00,33.13,33.19,32.86,32.87,82800.0,33.13,33.19,32.86,32.87,82800.0
2011-11-09 10:40:00,32.86,33.1,32.85,33.06,107800.0,32.86,33.1,32.85,33.06,107800.0
2011-11-09 10:50:00,33.06,33.1,32.96,32.97,125300.0,33.06,33.1,32.96,32.97,125300.0
2011-11-09 11:00:00,32.98,33.15,32.95,33.07,142200.0,32.98,33.15,32.95,33.07,142200.0
2011-11-09 11:10:00,33.06,33.23,32.99,33.23,103700.0,33.06,33.23,32.99,33.23,103700.0
2011-11-09 11:20:00,33.23,33.25,33.19,33.19,58700.0,33.23,33.25,33.19,33.19,58700.0
2011-11-09 11:30:00,33.2,33.23,33.1,33.23,112500.0,33.2,33.23,33.1,33.23,112500.0
2011-11-09 11:40:00,33.23,33.35,33.18,33.34,57400.0,33.23,33.35,33.18,33.34,57400.0
2011-11-09 11:50:00,33.34,33.36,33.15,33.15,64900.0,33.34,33.36,33.15,33.15,64900.0
2011-11-09 12:00:00,33.15,33.18,33.04,33.08,84000.0,33.15,33.18,33.04,33.08,84000.0
2011-11-09 12:10:00,33.08,33.15,33.04,33.14,66400.0,33.08,33.15,33.04,33.14,66400.0
2011-11-09 12:20:00,33.15,33.19,33.06,33.11,52400.0,33.15,33.19,33.06,33.11,52400.0
2011-11-09 12:30:00,33.11,33.18,33.09,33.14,29400.0,33.11,33.18,33.09,33.14,29400.0
2011-11-09 12:40:00,33.14,33.21,33.08,33.2,37100.0,33.14,33.21,33.08,33.2,37100.0
2011-11-09 12:50:00,33.19,33.39,33.19,33.39,141800.0,33.19,33.39,33.19,33.39,141800.0
2011-11-09 13:00:00,33.38,33.41,33.32,33.32,39400.0,33.38,33.41,33.32,33.32,39400.0
2011-11-09 13:10:00,33.32,33.33,33.1,33.1,33000.0,33.32,33.33,33.1,33.1,33000.0
2011-11-09 13:20:00,33.1,33.13,33.07,33.12,37000.0,33.1,33.13,33.07,33.12,37000.0
2011-11-09 13:30:00,33.11,33.13,33.07,33.07,40300.0,33.11,33.13,33.07,33.07,40300.0
2011-11-09 13:40:00,33.07,33.08,32.96,32.96,43500.0,33.07,33.08,32.96,32.96,43500.0
2011-11-09 13:50:00,32.95,32.95,32.77,32.89,70400.0,32.95,32.95,32.77,32.89,70400.0
2011-11-09 14:00:00,32.89,32.92,32.6,32.66,121500.0,32.89,32.92,32.6,32.66,121500.0
2011-11-09 14:10:00,32.65,32.74,32.6,32.66,62700.0,32.65,32.74,32.6,32.66,62700.0
2011-11-09 14:20:00,32.64,32.7,32.43,32.58,69200.0,32.64,32.7,32.43,32.58,69200.0
2011-11-09 14:30:00,32.58,32.69,32.52,32.62,66100.0,32.58,32.69,32.52,32.62,66100.0
2011-11-09 14:40:00,32.62,32.76,32.5,32.73,90300.0,32.62,32.76,32.5,32.73,90300.0
2011-11-09 14:50:00,32.72,32.77,32.61,32.61,56200.0,32.72,32.77,32.61,32.61,56200.0
2011-11-09 15:00:00,32.6,32.71,32.58,32.65,106800.0,32.6,32.71,32.58,32.65,106800.0
2011-11-09 15:10:00,32.65,32.71,32.56,32.67,111400.0,32.65,32.71,32.56,32.67,111400.0
2011-11-09 15:20:00,32.68,32.78,32.64,32.69,111700.0,32.68,32.78,32.64,32.69,111700.0
2011-11-09 15:30:00,32.69,32.69,32.52,32.52,111800.0,32.69,32.69,32.52,32.52,111800.0
2011-11-09 15:40:00,32.53,32.59,32.41,32.52,225200.0,32.53,32.59,32.41,32.52,225200.0
2011-11-09 15:50:00,32.52,32.69,32.47,32.54,424400.0,32.52,32.69,32.47,32.54,424400.0
2011-11-10 09:30:00,33.09,33.42,33.05,33.15,120800.0,33.09,33.42,33.05,33.15,120800.0
2011-11-10 09:40:00,33.15,33.25,32.95,33.04,54600.0,33.15,33.25,32.95,33.04,54600.0
2011-11-10 09:50:00,33.04,33.07,32.86,32.89,62500.0,33.04,33.07,32.86,32.89,62500.0
2011-11-10 10:00:00,32.88,33.16,32.88,33.03,74900.0,32.88,33.16,32.88,33.03,74900.0
2011-11-10 10:10:00,33.03,33.04,32.73,32.75,46600.0,33.03,33.04,32.73,32.75,46600.0
2011-11-10 10:20:00,32.74,32.74,32.59,32.62,58000.0,32.74,32.74,32.59,32.62,58000.0
2011-11-10 10:30:00,32.6,32.62,32.43,32.62,70300.0,32.6,32.62,32.43,32.62,70300.0
2011-11-10 10:40:00,32.62,32.69,32.51,32.52,85500.0,32.62,32.69,32.51,32.52,85500.0
2011-11-10 10:50:00,32.53,32.67,32.53,32.62,50000.0,32.53,32.67,32.53,32.62,50000.0
2011-11-10 11:00:00,32.62,32.99,32.59,32.9,105300.0,32.62,32.99,32.59,32.9,105300.0
2011-11-10 11:10:00,32.9,32.99,32.87,32.88,32100.0,32.9,32.99,32.87,32.88,32100.0
2011-11-10 11:20:00,32.88,32.94,32.8,32.89,16500.0,32.88,32.94,32.8,32.89,16500.0
2011-11-10 11:30:00,32.89,32.98,32.82,32.85,60500.0,32.89,32.98,32.82,32.85,60500.0
2011-11-10 11:40:00,32.85,33.14,32.84,33.07,59500.0,32.85,33.14,32.84,33.07,59500.0
2011-11-10 11:50:00,33.07,33.09,32.96,33.01,37800.0,33.07,33.09,32.96,33.01,37800.0
2011-11-10 12:00:00,33.0,33.04,32.94,32.99,39800.0,33.0,33.04,32.94,32.99,39800.0
2011-11-10 12:10:00,33.0,33.04,32.9,32.98,29100.0,33.0,33.04,32.9,32.98,29100.0
2011-11-10 12:20:00,32.99,32.99,32.86,32.86,13900.0,32.99,32.99,32.86,32.86,13900.0
2011-11-10 12:30:00,32.85,32.85,32.72,32.78,25000.0,32.85,32.85,32.72,32.78,25000.0
2011-11-10 12:40:00,32.79,32.85,32.79,32.84,22500.0,32.79,32.85,32.79,32.84,22500.0
2011-11-10 12:50:00,32.85,32.94,32.84,32.93,52800.0,32.85,32.94,32.84,32.93,52800.0
2011-11-10 13:00:00,32.93,32.94,32.84,32.89,75100.0,32.93,32.94,32.84,32.89,75100.0
2011-11-10 13:10:00,32.89,33.04,32.89,33.02,167900.0,32.89,33.04,32.89,33.02,167900.0
2011-11-10 13:20:00,33.02,33.02,32.84,32.84,54700.0,33.02,33.02,32.84,32.84,54700.0
2011-11-10 13:30:00,32.86,32.97,32.86,32.89,66600.0,32.86,32.97,32.86,32.89,66600.0
2011-11-10 13:40:00,32.9,33.0,32.85,32.85,50900.0,32.9,33.0,32.85,32.85,50900.0
2011-11-10 13:50:00,32.84,32.95,32.81,32.92,55000.0,32.84,32.95,32.81,32.92,55000.0
2011-11-10 14:00:00,32.93,32.93,32.67,32.7,102700.0,32.93,32.93,32.67,32.7,102700.0
2011-11-10 14:10:00,32.69,32.87,32.68,32.84,64100.0,32.69,32.87,32.68,32.84,64100.0
2011-11-10 14:20:00,32.83,32.85,32.72,32.72,75600.0,32.83,32.85,32.72,32.72,75600.0
2011-11-10 14:30:00,32.72,32.78,32.67,32.68,70300.0,32.72,32.78,32.67,32.68,70300.0
2011-11-10 14:40:00,32.68,32.76,32.66,32.73,68700.0,32.68,32.76,32.66,32.73,68700.0
2011-11-10 14:50:00,32.73,32.75,32.52,32.52,51500.0,32.73,32.75,32.52,32.52,51500.0
2011-11-10 15:00:00,32.53,32.66,32.52,32.58,52600.0,32.53,32.66,32.52,32.58,52600.0
2011-11-10 15:10:00,32.58,32.66,32.55,32.56,79900.0,32.58,32.66,32.55,32.56,79900.0
2011-11-10 15:20:00,32.56,32.8,32.51,32.73,117900.0,32.56,32.8,32.51,32.73,117900.0
2011-11-10 15:30:00,32.73,32.74,32.63,32.68,142800.0,32.73,32.74,32.63,32.68,142800.0
2011-11-10 15:40:00,32.68,32.76,32.61,32.72,126800.0,32.68,32.76,32.61,32.72,126800.0
2011-11-10 15:50:00,32.71,32.84,32.7,32.71,290500.0,32.71,32.84,32.7,32.71,290500.0
2011-11-11 09:30:00,33.34,33.78,33.32,33.55,105800.0,33.34,33.78,33.32,33.55,105800.0
2011-11-11 09:40:00,33.58,33.68,33.54,33.62,48800.0,33.58,33.68,33.54,33.62,48800.0
2011-11-11 09:50:00,33.61,33.79,33.53,33.71,39400.0,33.61,33.79,33.53,33.71,39400.0
2011-11-11 10:00:00,33.71,33.91,33.67,33.69,95500.0,33.71,33.91,33.67,33.69,95500.0
2011-11-11 10:10:00,33.69,33.7,33.65,33.67,92800.0,33.69,33.7,33.65,33.67,92800.0
2011-11-11 10:20:00,33.67,33.72,33.66,33.7,64700.0,33.67,33.72,33.66,33.7,64700.0
2011-11-11 10:30:00,33.7,33.96,33.7,33.86,47400.0,33.7,33.96,33.7,33.86,47400.0
2011-11-11 10:40:00,33.86,33.94,33.79,33.93,65800.0,33.86,33.94,33.79,33.93,65800.0
2011-11-11 10:50:00,33.94,34.01,33.9,33.95,67400.0,33.94,34.01,33.9,33.95,67400.0
2011-11-11 11:00:00,33.94,33.96,33.87,33.9,42800.0,33.94,33.96,33.87,33.9,42800.0
2011-11-11 11:10:00,33.9,34.14,33.85,34.09,46100.0,33.9,34.14,33.85,34.09,46100.0
2011-11-11 11:20:00,34.08,34.15,34.08,34.13,39600.0,34.08,34.15,34.08,34.13,39600.0
2011-11-11 11:30:00,34.13,34.23,34.12,34.23,59400.0,34.13,34.23,34.12,34.23,59400.0
2011-11-11 11:40:00,34.23,34.36,34.22,34.32,73300.0,34.23,34.36,34.22,34.32,73300.0
2011-11-11 11:50:00,34.32,34.35,34.27,34.28,57700.0,34.32,34.35,34.27,34.28,57700.0
2011-11-11 12:00:00,34.29,34.31,34.24,34.24,46000.0,34.29,34.31,34.24,34.24,46000.0
2011-11-11 12:10:00,34.25,34.28,34.18,34.2,22800.0,34.25,34.28,34.18,34.2,22800.0
2011-11-11 12:20:00,34.2,34.21,34.14,34.18,58300.0,34.2,34.21,34.14,34.18,58300.0
2011-11-11 12:30:00,34.19,34.19,34.12,34.12,15800.0,34.19,34.19,34.12,34.12,15800.0
2011-11-11 12:40:00,34.12,34.19,34.09,34.16,17600.0,34.12,34.19,34.09,34.16,17600.0
2011-11-11 12:50:00,34.17,34.26,34.12,34.25,41400.0,34.17,34.26,34.12,34.25,41400.0
2011-11-11 13:00:00,34.25,34.42,34.25,34.42,46000.0,34.25,34.42,34.25,34.42,46000.0
2011-11-11 13:10:00,34.43,34.47,34.25,34.25,58700.0,34.43,34.47,34.25,34.25,58700.0
2011-11-11 13:20:00,34.26,34.28,34.15,34.2,54500.0,34.26,34.28,34.15,34.2,54500.0
2011-11-11 13:30:00,34.2,34.23,34.18,34.23,33800.0,34.2,34.23,34.18,34.23,33800.0
2011-11-11 13:40:00,34.24,34.27,34.2,34.2,45300.0,34.24,34.27,34.2,34.2,45300.0
2011-11-11 13:50:00,34.21,34.22,34.12,34.12,27400.0,34.21,34.22,34.12,34.12,27400.0
2011-11-11 14:00:00,34.13,34.19,34.1,34.19,28100.0,34.13,34.19,34.1,34.19,28100.0
2011-11-11 14:10:00,34.19,34.24,34.18,34.22,51600.0,34.19,34.24,34.18,34.22,51600.0
2011-11-11 14:20:00,34.23,34.25,34.14,34.22,74800.0,34.23,34.25,34.14,34.22,74800.0
2011-11-11 14:30:00,34.22,34.25,34.19,34.19,81600.0,34.22,34.25,34.19,34.19,81600.0
2011-11-11 14:40:00,34.2,34.23,34.18,34.19,42300.0,34.2,34.23,34.18,34.19,42300.0
2011-11-11 14:50:00,34.19,34.21,34.11,34.13,31000.0,34.19,34.21,34.11,34.13,31000.0
2011-11-11 15:00:00,34.13,34.17,34.1,34.16,54200.0,34.13,34.17,34.1,34.16,54200.0
2011-11-11 15:10:00,34.15,34.24,34.12,34.21,105300.0,34.15,34.24,34.12,34.21,105300.0
2011-11-11 15:20:00,34.22,34.25,34.17,34.25,100000.0,34.22,34.25,34.17,34.25,100000.0
2011-11-11 15:30:00,34.25,34.25,34.18,34.2,108300.0,34.25,34.25,34.18,34.2,108300.0
2011-11-11 15:40:00,34.2,34.21,34.16,34.2,158300.0,34.2,34.21,34.16,34.2,158300.0
2011-11-11 15:50:00,34.2,34.21,34.16,34.18,223200.0,34.2,34.21,34.16,34.18,223200.0
2011-11-14 09:30:00,34.1,34.19,33.82,34.12,36500.0,34.1,34.19,33.82,34.12,36500.0
2011-11-14 09:40:00,34.11,34.18,33.93,33.94,52700.0,34.11,34.18,33.93,33.94,52700.0
2011-11-14 09:50:00,33.94,34.05,33.84,34.03,34800.0,33.94,34.05,33.84,34.03,34800.0
2011-11-14 10:00:00,34.04,34.2,33.91,34.19,102600.0,34.04,34.2,33.91,34.19,102600.0
2011-11-14 10:10:00,34.18,34.2,34.1,34.1,72400.0,34.18,34.2,34.1,34.1,72400.0
2011-11-14 10:20:00,34.1,34.17,34.05,34.05,36900.0,34.1,34.17,34.05,34.05,36900.0
2011-11-14 10:30:00,34.05,34.09,33.94,34.08,29600.0,34.05,34.09,33.94,34.08,29600.0
2011-11-14 10:40:00,34.04,34.04,33.85,33.95,30400.0,34.04,34.04,33.85,33.95,30400.0
2011-11-14 10:50:00,33.91,34.07,33.85,33.95,23800.0,33.91,34.07,33.85,33.95,23800.0
2011-11-14 11:00:00,33.95,34.05,33.92,33.99,42400.0,33.95,34.05,33.92,33.99,42400.0
2011-11-14 11:10:00,34.0,34.0,33.85,33.86,24300.0,34.0,34.0,33.85,33.86,24300.0
2011-11-14 11:20:00,33.86,33.9,33.74,33.87,27100.0,33.86,33.9,33.74,33.87,27100.0
2011-11-14 11:30:00,33.87,34.0,33.85,33.92,19000.0,33.87,34.0,33.85,33.92,19000.0
2011-11-14 11:40:00,33.92,33.93,33.73,33.77,37600.0,33.92,33.93,33.73,33.77,37600.0
2011-11-14 11:50:00,33.77,33.78,33.59,33.71,47200.0,33.77,33.78,33.59,33.71,47200.0
2011-11-14 12:00:00,33.7,33.72,33.61,33.65,28700.0,33.7,33.72,33.61,33.65,28700.0
2011-11-14 12:10:00,33.65,33.69,33.56,33.56,30400.0,33.65,33.69,33.56,33.56,30400.0
2011-11-14 12:20:00,33.56,33.57,33.42,33.47,46000.0,33.56,33.57,33.42,33.47,46000.0
2011-11-14 12:30:00,33.48,33.5,33.4,33.49,57700.0,33.48,33.5,33.4,33.49,57700.0
2011-11-14 12:40:00,33.49,33.57,33.48,33.53,30100.0,33.49,33.57,33.48,33.53,30100.0
2011-11-14 12:50:00,33.54,33.6,33.51,33.54,33700.0,33.54,33.6,33.51,33.54,33700.0
2011-11-14 13:00:00,33.54,33.55,33.4,33.44,56000.0,33.54,33.55,33.4,33.44,56000.0
2011-11-14 13:10:00,33.44,33.48,33.38,33.42,58700.0,33.44,33.48,33.38,33.42,58700.0
2011-11-14 13:20:00,33.42,33.55,33.37,33.55,36800.0,33.42,33.55,33.37,33.55,36800.0
2011-11-14 13:30:00,33.55,33.73,33.55,33.69,42800.0,33.55,33.73,33.55,33.69,42800.0
2011-11-14 13:40:00,33.69,33.7,33.61,33.66,38400.0,33.69,33.7,33.61,33.66,38400.0
2011-11-14 13:50:00,33.66,33.67,33.6,33.65,44100.0,33.66,33.67,33.6,33.65,44100.0
2011-11-14 14:00:00,33.66,33.66,33.6,33.66,36800.0,33.66,33.66,33.6,33.66,36800.0
2011-11-14 14:10:00,33.66,33.69,33.51,33.52,71900.0,33.66,33.69,33.51,33.52,71900.0
2011-11-14 14:20:00,33.52,33.57,33.43,33.44,85500.0,33.52,33.57,33.43,33.44,85500.0
2011-11-14 14:30:00,33.45,33.52,33.41,33.47,77400.0,33.45,33.52,33.41,33.47,77400.0
2011-11-14 14:40:00,33.47,33.52,33.43,33.45,31700.0,33.47,33.52,33.43,33.45,31700.0
2011-11-14 14:50:00,33.44,33.52,33.34,33.36,44000.0,33.44,33.52,33.34,33.36,44000.0
2011-11-14 15:00:00,33.35,33.52,33.34,33.5,38900.0,33.35,33.52,33.34,33.5,38900.0
2011-11-14 15:10:00,33.51,33.56,33.49,33.5,45700.0,33.51,33.56,33.49,33.5,45700.0
2011-11-14 15:20:00,33.49,33.62,33.49,33.62,57400.0,33.49,33.62,33.49,33.62,57400.0
2011-11-14 15:30:00,33.6,33.68,33.57,33.6,87400.0,33.6,33.68,33.57,33.6,87400.0
2011-11-14 15:40:00,33.6,33.77,33.6,33.68,177600.0,33.6,33.77,33.6,33.68,177600.0
2011-11-14 15:50:00,33.68,33.68,33.57,33.61,135300.0,33.68,33.68,33.57,33.61,135300.0
2011-11-15 09:30:00,33.4,33.4,33.02,33.23,138000.0,33.4,33.4,33.02,33.23,138000.0
2011-11-15 09:40:00,33.25,33.43,33.16,33.2,96500.0,33.25,33.43,33.16,33.2,96500.0
2011-11-15 09:50:00,33.22,33.35,33.22,33.32,47200.0,33.22,33.35,33.22,33.32,47200.0
2011-11-15 10:00:00,33.33,33.35,33.12,33.15,63200.0,33.33,33.35,33.12,33.15,63200.0
2011-11-15 10:10:00,33.15,33.18,32.91,32.92,73700.0,33.15,33.18,32.91,32.92,73700.0
2011-11-15 10:20:00,32.93,33.36,32.93,33.34,69700.0,32.93,33.36,32.93,33.34,69700.0
2011-11-15 10:30:00,33.33,33.48,33.26,33.39,102300.0,33.33,33.48,33.26,33.39,102300.0
2011-11-15 10:40:00,33.39,33.65,33.33,33.42,141700.0,33.39,33.65,33.33,33.42,141700.0
2011-11-15 10:50:00,33.41,33.51,33.36,33.36,35700.0,33.41,33.51,33.36,33.36,35700.0
2011-11-15 11:00:00,33.38,33.47,33.35,33.46,52600.0,33.38,33.47,33.35,33.46,52600.0
2011-11-15 11:10:00,33.45,33.54,33.29,33.31,60700.0,33.45,33.54,33.29,33.31,60700.0
2011-11-15 11:20:00,33.31,33.42,33.2,33.4,43200.0,33.31,33.42,33.2,33.4,43200.0
2011-11-15 11:30:00,33.4,33.45,33.17,33.18,115800.0,33.4,33.45,33.17,33.18,115800.0
2011-11-15 11:40:00,33.18,33.32,33.17,33.27,29900.0,33.18,33.32,33.17,33.27,29900.0
2011-11-15 11:50:00,33.27,33.5,33.26,33.47,48200.0,33.27,33.5,33.26,33.47,48200.0
2011-11-15 12:00:00,33.48,33.61,33.46,33.49,58000.0,33.48,33.61,33.46,33.49,58000.0
2011-11-15 12:10:00,33.51,33.56,33.43,33.55,49300.0,33.51,33.56,33.43,33.55,49300.0
2011-11-15 12:20:00,33.55,33.76,33.55,33.74,82800.0,33.55,33.76,33.55,33.74,82800.0
2011-11-15 12:30:00,33.76,33.98,33.76,33.89,59200.0,33.76,33.98,33.76,33.89,59200.0
2011-11-15 12:40:00,33.88,33.97,33.81,33.88,41100.0,33.88,33.97,33.81,33.88,41100.0
2011-11-15 12:50:00,33.88,33.88,33.73,33.82,74000.0,33.88,33.88,33.73,33.82,74000.0
2011-11-15 13:00:00,33.83,33.94,33.79,33.93,76100.0,33.83,33.94,33.79,33.93,76100.0
2011-11-15 13:10:00,33.91,33.96,33.84,33.87,37600.0,33.91,33.96,33.84,33.87,37600.0
2011-11-15 13:20:00,33.87,34.01,33.8,33.97,56800.0,33.87,34.01,33.8,33.97,56800.0
2011-11-15 13:30:00,33.97,34.12,33.94,34.08,53600.0,33.97,34.12,33.94,34.08,53600.0
2011-11-15 13:40:00,34.07,34.21,34.07,34.14,56200.0,34.07,34.21,34.07,34.14,56200.0
2011-11-15 13:50:00,34.14,34.22,34.09,34.21,51900.0,34.14,34.22,34.09,34.21,51900.0
2011-11-15 14:00:00,34.21,34.29,34.1,34.27,70200.0,34.21,34.29,34.1,34.27,70200.0
2011-11-15 14:10:00,34.26,34.36,34.17,34.17,65900.0,34.26,34.36,34.17,34.17,65900.0
2011-11-15 14:20:00,34.18,34.31,34.13,34.26,50500.0,34.18,34.31,34.13,34.26,50500.0
2011-11-15 14:30:00,34.27,34.33,34.26,34.26,35300.0,34.27,34.33,34.26,34.26,35300.0
2011-11-15 14:40:00,34.26,34.35,34.25,34.28,54800.0,34.26,34.35,34.25,34.28,54800.0
2011-11-15 14:50:00,34.29,34.4,34.27,34.33,48800.0,34.29,34.4,34.27,34.33,48800.0
2011-11-15 15:00:00,34.34,34.49,34.33,34.36,73600.0,34.34,34.49,34.33,34.36,73600.0
2011-11-15 15:10:00,34.36,34.44,34.26,34.27,90200.0,34.36,34.44,34.26,34.27,90200.0
2011-11-15 15:20:00,34.27,34.48,34.27,34.47,102600.0,34.27,34.48,34.27,34.47,102600.0
2011-11-15 15:30:00,34.47,34.47,34.27,34.29,131600.0,34.47,34.47,34.27,34.29,131600.0
2011-11-15 15:40:00,34.28,34.36,34.12,34.18,249200.0,34.28,34.36,34.12,34.18,249200.0
2011-11-15 15:50:00,34.17,34.18,33.93,34.05,449000.0,34.17,34.18,33.93,34.05,449000.0
2011-11-16 09:30:00,35.39,36.73,34.81,36.72,908600.0,35.39,36.73,34.81,36.72,908600.0
2011-11-16 09:40:00,36.7,36.85,36.1,36.45,575300.0,36.7,36.85,36.1,36.45,575300.0
2011-11-16 09:50:00,36.43,36.74,36.34,36.37,219400.0,36.43,36.74,36.34,36.37,219400.0
2011-11-16 10:00:00,36.4,36.51,35.88,35.88,343100.0,36.4,36.51,35.88,35.88,343100.0
2011-11-16 10:10:00,35.89,36.37,35.89,36.05,371900.0,35.89,36.37,35.89,36.05,371900.0
2011-11-16 10:20:00,36.03,36.21,35.73,35.81,231100.0,36.03,36.21,35.73,35.81,231100.0
2011-11-16 10:30:00,35.81,36.09,35.63,36.04,155700.0,35.81,36.09,35.63,36.04,155700.0
2011-11-16 10:40:00,36.04,36.05,35.55,35.68,222000.0,36.04,36.05,35.55,35.68,222000.0
2011-11-16 10:50:00,35.68,35.89,35.42,35.46,156500.0,35.68,35.89,35.42,35.46,156500.0
2011-11-16 11:00:00,35.45,35.83,35.45,35.72,177000.0,35.45,35.83,35.45,35.72,177000.0
2011-11-16 11:10:00,35.72,35.92,35.57,35.82,206500.0,35.72,35.92,35.57,35.82,206500.0
2011-11-16 11:20:00,35.82,36.04,35.7,35.75,107700.0,35.82,36.04,35.7,35.75,107700.0
2011-11-16 11:30:00,35.74,35.87,35.58,35.63,99300.0,35.74,35.87,35.58,35.63,99300.0
2011-11-16 11:40:00,35.62,35.77,35.5,35.55,86100.0,35.62,35.77,35.5,35.55,86100.0
2011-11-16 11:50:00,35.56,35.66,35.55,35.59,56000.0,35.56,35.66,35.55,35.59,56000.0
2011-11-16 12:00:00,35.59,35.76,35.58,35.75,61800.0,35.59,35.76,35.58,35.75,61800.0
2011-11-16 12:10:00,35.76,35.76,35.51,35.63,92000.0,35.76,35.76,35.51,35.63,92000.0
2011-11-16 12:20:00,35.63,35.64,35.46,35.58,67900.0,35.63,35.64,35.46,35.58,67900.0
2011-11-16 12:30:00,35.59,35.88,35.59,35.84,87400.0,35.59,35.88,35.59,35.84,87400.0
2011-11-16 12:40:00,35.84,36.0,35.8,35.81,64900.0,35.84,36.0,35.8,35.81,64900.0
2011-11-16 12:50:00,35.8,35.95,35.76,35.94,79600.0,35.8,35.95,35.76,35.94,79600.0
2011-11-16 13:00:00,35.94,36.17,35.94,36.03,112600.0,35.94,36.17,35.94,36.03,112600.0
2011-11-16 13:10:00,36.04,36.24,36.02,36.24,59200.0,36.04,36.24,36.02,36.24,59200.0
2011-11-16 13:20:00,36.24,36.25,36.09,36.25,97900.0,36.24,36.25,36.09,36.25,97900.0
2011-11-16 13:30:00,36.25,36.58,36.23,36.57,218300.0,36.25,36.58,36.23,36.57,218300.0
2011-11-16 13:40:00,36.57,36.68,36.38,36.41,141300.0,36.57,36.68,36.38,36.41,141300.0
2011-11-16 13:50:00,36.42,36.52,36.26,36.4,119200.0,36.42,36.52,36.26,36.4,119200.0
2011-11-16 14:00:00,36.4,36.45,36.34,36.41,57800.0,36.4,36.45,36.34,36.41,57800.0
2011-11-16 14:10:00,36.41,36.51,36.28,36.49,119800.0,36.41,36.51,36.28,36.49,119800.0
2011-11-16 14:20:00,36.49,36.54,36.4,36.41,61600.0,36.49,36.54,36.4,36.41,61600.0
2011-11-16 14:30:00,36.41,36.49,36.3,36.47,71100.0,36.41,36.49,36.3,36.47,71100.0
2011-11-16 14:40:00,36.46,36.57,36.42,36.56,99300.0,36.46,36.57,36.42,36.56,99300.0
2011-11-16 14:50:00,36.57,36.61,36.33,36.47,113800.0,36.57,36.61,36.33,36.47,113800.0
2011-11-16 15:00:00,36.46,36.51,36.23,36.46,149100.0,36.46,36.51,36.23,36.46,149100.0
2011-11-16 15:10:00,36.46,36.48,35.97,36.07,228000.0,36.46,36.48,35.97,36.07,228000.0
2011-11-16 15:20:00,36.06,36.1,35.92,35.94,148600.0,36.06,36.1,35.92,35.94,148600.0
2011-11-16 15:30:00,35.93,35.93,35.48,35.82,291800.0,35.93,35.93,35.48,35.82,291800.0
2011-11-16 15:40:00,35.82,35.92,35.66,35.78,304900.0,35.82,35.92,35.66,35.78,304900.0
2011-11-16 15:50:00,35.77,35.77,35.51,35.58,506400.0,35.77,35.77,35.51,35.58,506400.0
2011-11-17 09:30:00,35.82,35.89,35.17,35.22,135900.0,35.82,35.89,35.17,35.22,135900.0
2011-11-17 09:40:00,35.22,35.26,34.87,34.91,117200.0,35.22,35.26,34.87,34.91,117200.0
2011-11-17 09:50:00,34.89,35.0,34.86,34.91,137700.0,34.89,35.0,34.86,34.91,137700.0
2011-11-17 10:00:00,34.91,34.93,34.65,34.69,237000.0,34.91,34.93,34.65,34.69,237000.0
2011-11-17 10:10:00,34.68,34.85,34.64,34.72,176800.0,34.68,34.85,34.64,34.72,176800.0
2011-11-17 10:20:00,34.72,34.77,34.42,34.59,165900.0,34.72,34.77,34.42,34.59,165900.0
2011-11-17 10:30:00,34.6,34.6,34.43,34.54,180300.0,34.6,34.6,34.43,34.54,180300.0
2011-11-17 10:40:00,34.54,34.7,34.53,34.62,112500.0,34.54,34.7,34.53,34.62,112500.0
2011-11-17 10:50:00,34.65,34.77,34.57,34.67,85600.0,34.65,34.77,34.57,34.67,85600.0
2011-11-17 11:00:00,34.67,34.71,34.41,34.47,80700.0,34.67,34.71,34.41,34.47,80700.0
2011-11-17 11:10:00,34.46,34.46,34.31,34.41,65000.0,34.46,34.46,34.31,34.41,65000.0
2011-11-17 11:20:00,34.41,34.62,34.3,34.58,69600.0,34.41,34.62,34.3,34.58,69600.0
2011-11-17 11:30:00,34.59,34.72,34.58,34.69,140900.0,34.59,34.72,34.58,34.69,140900.0
2011-11-17 11:40:00,34.67,34.92,34.67,34.71,100500.0,34.67,34.92,34.67,34.71,100500.0
2011-11-17 11:50:00,34.71,34.8,34.63,34.73,284300.0,34.71,34.8,34.63,34.73,284300.0
2011-11-17 12:00:00,34.72,34.81,34.62,34.7,74700.0,34.72,34.81,34.62,34.7,74700.0
2011-11-17 12:10:00,34.7,34.75,34.54,34.74,115900.0,34.7,34.75,34.54,34.74,115900.0
2011-11-17 12:20:00,34.74,34.76,34.5,34.51,95900.0,34.74,34.76,34.5,34.51,95900.0
2011-11-17 12:30:00,34.51,34.51,34.03,34.09,135300.0,34.51,34.51,34.03,34.09,135300.0
2011-11-17 12:40:00,34.09,34.5,34.02,34.46,175000.0,34.09,34.5,34.02,34.46,175000.0
2011-11-17 12:50:00,34.46,34.61,34.46,34.54,128100.0,34.46,34.61,34.46,34.54,128100.0
2011-11-17 13:00:00,34.54,34.54,34.2,34.22,55400.0,34.54,34.54,34.2,34.22,55400.0
2011-11-17 13:10:00,34.21,34.46,34.18,34.43,42200.0,34.21,34.46,34.18,34.43,42200.0
2011-11-17 13:20:00,34.42,34.45,34.28,34.33,53500.0,34.42,34.45,34.28,34.33,53500.0
2011-11-17 13:30:00,34.33,34.33,34.16,34.18,68800.0,34.33,34.33,34.16,34.18,68800.0
2011-11-17 13:40:00,34.16,34.22,34.04,34.07,62000.0,34.16,34.22,34.04,34.07,62000.0
2011-11-17 13:50:00,34.06,34.18,33.91,34.14,111700.0,34.06,34.18,33.91,34.14,111700.0
2011-11-17 14:00:00,34.14,34.14,33.98,34.1,74300.0,34.14,34.14,33.98,34.1,74300.0
2011-11-17 14:10:00,34.09,34.12,34.01,34.03,73000.0,34.09,34.12,34.01,34.03,73000.0
2011-11-17 14:20:00,34.03,34.07,33.86,33.99,73900.0,34.03,34.07,33.86,33.99,73900.0
2011-11-17 14:30:00,33.98,34.07,33.96,34.02,132400.0,33.98,34.07,33.96,34.02,132400.0
2011-11-17 14:40:00,34.01,34.27,34.0,34.22,91500.0,34.01,34.27,34.0,34.22,91500.0
2011-11-17 14:50:00,34.23,34.27,34.15,34.15,64500.0,34.23,34.27,34.15,34.15,64500.0
2011-11-17 15:00:00,34.15,34.29,34.12,34.26,152200.0,34.15,34.29,34.12,34.26,152200.0
2011-11-17 15:10:00,34.26,34.34,34.19,34.34,162700.0,34.26,34.34,34.19,34.34,162700.0
2011-11-17 15:20:00,34.34,34.48,34.29,34.29,177300.0,34.34,34.48,34.29,34.29,177300.0
2011-11-17 15:30:00,34.3,34.37,34.23,34.23,137500.0,34.3,34.37,34.23,34.23,137500.0
2011-11-17 15:40:00,34.22,34.53,34.2,34.45,244500.0,34.22,34.53,34.2,34.45,244500.0
2011-11-17 15:50:00,34.45,34.51,34.29,34.47,426800.0,34.45,34.51,34.29,34.47,426800.0
2011-11-18 09:30:00,34.52,34.68,33.95,33.97,248300.0,34.52,34.68,33.95,33.97,248300.0
2011-11-18 09:40:00,33.95,34.07,33.77,33.98,75300.0,33.95,34.07,33.77,33.98,75300.0
2011-11-18 09:50:00,34.0,34.01,33.78,33.97,47900.0,34.0,34.01,33.78,33.97,47900.0
2011-11-18 10:00:00,33.95,34.11,33.88,33.92,59500.0,33.95,34.11,33.88,33.92,59500.0
2011-11-18 10:10:00,33.93,34.14,33.9,34.05,50800.0,33.93,34.14,33.9,34.05,50800.0
2011-11-18 10:20:00,34.05,34.09,33.85,33.99,66400.0,34.05,34.09,33.85,33.99,66400.0
2011-11-18 10:30:00,34.0,34.13,33.97,34.12,48400.0,34.0,34.13,33.97,34.12,48400.0
2011-11-18 10:40:00,34.11,34.23,33.97,34.21,57300.0,34.11,34.23,33.97,34.21,57300.0
2011-11-18 10:50:00,34.22,34.4,34.22,34.23,63200.0,34.22,34.4,34.22,34.23,63200.0
2011-11-18 11:00:00,34.24,34.33,34.15,34.17,46000.0,34.24,34.33,34.15,34.17,46000.0
2011-11-18 11:10:00,34.17,34.26,34.11,34.13,47200.0,34.17,34.26,34.11,34.13,47200.0
2011-11-18 11:20:00,34.14,34.2,34.09,34.16,36100.0,34.14,34.2,34.09,34.16,36100.0
2011-11-18 11:30:00,34.14,34.18,33.93,34.0,65900.0,34.14,34.18,33.93,34.0,65900.0
2011-11-18 11:40:00,34.0,34.1,33.88,33.9,46100.0,34.0,34.1,33.88,33.9,46100.0
2011-11-18 11:50:00,33.9,34.0,33.89,33.97,37800.0,33.9,34.0,33.89,33.97,37800.0
2011-11-18 12:00:00,33.97,33.97,33.71,33.86,72300.0,33.97,33.97,33.71,33.86,72300.0
2011-11-18 12:10:00,33.86,33.93,33.81,33.86,36500.0,33.86,33.93,33.81,33.86,36500.0
2011-11-18 12:20:00,33.87,33.97,33.79,33.96,38000.0,33.87,33.97,33.79,33.96,38000.0
2011-11-18 12:30:00,33.95,34.0,33.87,33.88,33200.0,33.95,34.0,33.87,33.88,33200.0
2011-11-18 12:40:00,33.87,33.91,33.83,33.87,25800.0,33.87,33.91,33.83,33.87,25800.0
2011-11-18 12:50:00,33.86,33.86,33.74,33.75,42500.0,33.86,33.86,33.74,33.75,42500.0
2011-11-18 13:00:00,33.74,33.83,33.71,33.82,41200.0,33.74,33.83,33.71,33.82,41200.0
2011-11-18 13:10:00,33.82,33.86,33.76,33.82,36900.0,33.82,33.86,33.76,33.82,36900.0
2011-11-18 13:20:00,33.82,33.82,33.67,33.7,61000.0,33.82,33.82,33.67,33.7,61000.0
2011-11-18 13:30:00,33.7,33.79,33.68,33.79,60600.0,33.7,33.79,33.68,33.79,60600.0
2011-11-18 13:40:00,33.79,33.82,33.73,33.73,35900.0,33.79,33.82,33.73,33.73,35900.0
2011-11-18 13:50:00,33.73,33.77,33.68,33.68,36600.0,33.73,33.77,33.68,33.68,36600.0
2011-11-18 14:00:00,33.68,33.68,33.57,33.61,52100.0,33.68,33.68,33.57,33.61,52100.0
2011-11-18 14:10:00,33.6,33.78,33.56,33.65,101900.0,33.6,33.78,33.56,33.65,101900.0
2011-11-18 14:20:00,33.66,33.72,33.56,33.64,58300.0,33.66,33.72,33.56,33.64,58300.0
2011-11-18 14:30:00,33.65,33.7,33.57,33.59,62900.0,33.65,33.7,33.57,33.59,62900.0
2011-11-18 14:40:00,33.59,33.64,33.53,33.53,74300.0,33.59,33.64,33.53,33.53,74300.0
2011-11-18 14:50:00,33.54,33.57,33.44,33.47,146700.0,33.54,33.57,33.44,33.47,146700.0
2011-11-18 15:00:00,33.46,33.51,33.39,33.46,104800.0,33.46,33.51,33.39,33.46,104800.0
2011-11-18 15:10:00,33.47,33.51,33.39,33.46,85200.0,33.47,33.51,33.39,33.46,85200.0
2011-11-18 15:20:00,33.47,33.5,33.4,33.41,78000.0,33.47,33.5,33.4,33.41,78000.0
2011-11-18 15:30:00,33.41,33.54,33.39,33.48,110800.0,33.41,33.54,33.39,33.48,110800.0
2011-11-18 15:40:00,33.47,33.52,33.4,33.47,153500.0,33.47,33.52,33.4,33.47,153500.0
2011-11-18 15:50:00,33.47,33.52,33.45,33.5,249700.0,33.47,33.52,33.45,33.5,249700.0
2011-11-21 09:30:00,33.23,33.24,32.71,32.78,102000.0,33.23,33.24,32.71,32.78,102000.0
2011-11-21 09:40:00,32.76,32.86,32.57,32.78,71200.0,32.76,32.86,32.57,32.78,71200.0
2011-11-21 09:50:00,32.77,32.77,32.49,32.52,82400.0,32.77,32.77,32.49,32.52,82400.0
2011-11-21 10:00:00,32.53,32.54,32.31,32.47,107100.0,32.53,32.54,32.31,32.47,107100.0
2011-11-21 10:10:00,32.46,32.61,32.4,32.46,80000.0,32.46,32.61,32.4,32.46,80000.0
2011-11-21 10:20:00,32.45,32.55,32.37,32.44,65600.0,32.45,32.55,32.37,32.44,65600.0
2011-11-21 10:30:00,32.44,32.54,32.35,32.49,82400.0,32.44,32.54,32.35,32.49,82400.0
2011-11-21 10:40:00,32.5,32.57,32.4,32.43,54500.0,32.5,32.57,32.4,32.43,54500.0
2011-11-21 10:50:00,32.44,32.52,32.32,32.37,66000.0,32.44,32.52,32.32,32.37,66000.0
2011-11-21 11:00:00,32.37,32.38,32.18,32.26,79800.0,32.37,32.38,32.18,32.26,79800.0
2011-11-21 11:10:00,32.25,32.37,32.24,32.32,69700.0,32.25,32.37,32.24,32.32,69700.0
2011-11-21 11:20:00,32.32,32.35,32.18,32.3,50700.0,32.32,32.35,32.18,32.3,50700.0
2011-11-21 11:30:00,32.29,32.33,32.24,32.24,46800.0,32.29,32.33,32.24,32.24,46800.0
2011-11-21 11:40:00,32.24,32.38,32.14,32.38,55000.0,32.24,32.38,32.14,32.38,55000.0
2011-11-21 11:50:00,32.37,32.48,32.35,32.44,65200.0,32.37,32.48,32.35,32.44,65200.0
2011-11-21 12:00:00,32.44,32.45,32.31,32.31,71600.0,32.44,32.45,32.31,32.31,71600.0
2011-11-21 12:10:00,32.31,32.36,32.21,32.21,85200.0,32.31,32.36,32.21,32.21,85200.0
2011-11-21 12:20:00,32.2,32.25,32.14,32.16,96700.0,32.2,32.25,32.14,32.16,96700.0
2011-11-21 12:30:00,32.17,32.25,32.13,32.25,69000.0,32.17,32.25,32.13,32.25,69000.0
2011-11-21 12:40:00,32.24,32.27,32.17,32.26,58900.0,32.24,32.27,32.17,32.26,58900.0
2011-11-21 12:50:00,32.27,32.3,32.22,32.22,69000.0,32.27,32.3,32.22,32.22,69000.0
2011-11-21 13:00:00,32.21,32.46,32.2,32.45,62000.0,32.21,32.46,32.2,32.45,62000.0
2011-11-21 13:10:00,32.46,32.6,32.45,32.58,56000.0,32.46,32.6,32.45,32.58,56000.0
2011-11-21 13:20:00,32.58,32.64,32.51,32.52,22500.0,32.58,32.64,32.51,32.52,22500.0
2011-11-21 13:30:00,32.51,32.51,32.4,32.41,26800.0,32.51,32.51,32.4,32.41,26800.0
2011-11-21 13:40:00,32.41,32.47,32.37,32.43,27100.0,32.41,32.47,32.37,32.43,27100.0
2011-11-21 13:50:00,32.42,32.45,32.27,32.27,30100.0,32.42,32.45,32.27,32.27,30100.0
2011-11-21 14:00:00,32.27,32.36,32.22,32.32,86400.0,32.27,32.36,32.22,32.32,86400.0
2011-11-21 14:10:00,32.32,32.62,32.31,32.53,78700.0,32.32,32.62,32.31,32.53,78700.0
2011-11-21 14:20:00,32.52,32.54,32.43,32.45,41400.0,32.52,32.54,32.43,32.45,41400.0
2011-11-21 14:30:00,32.46,32.54,32.44,32.47,43700.0,32.46,32.54,32.44,32.47,43700.0
2011-11-21 14:40:00,32.47,32.64,32.46,32.55,44800.0,32.47,32.64,32.46,32.55,44800.0
2011-11-21 14:50:00,32.56,32.57,32.45,32.46,61200.0,32.56,32.57,32.45,32.46,61200.0
2011-11-21 15:00:00,32.46,32.5,32.33,32.42,74000.0,32.46,32.5,32.33,32.42,74000.0
2011-11-21 15:10:00,32.42,32.54,32.39,32.53,73800.0,32.42,32.54,32.39,32.53,73800.0
2011-11-21 15:20:00,32.52,32.69,32.5,32.65,126300.0,32.52,32.69,32.5,32.65,126300.0
2011-11-21 15:30:00,32.64,32.7,32.52,32.59,181900.0,32.64,32.7,32.52,32.59,181900.0
2011-11-21 15:40:00,32.59,32.65,32.5,32.64,358800.0,32.59,32.65,32.5,32.64,358800.0
2011-11-21 15:50:00,32.63,32.63,32.4,32.41,397300.0,32.63,32.63,32.4,32.41,397300.0
2011-11-22 09:30:00,32.28,32.4,32.09,32.14,93200.0,32.28,32.4,32.09,32.14,93200.0
2011-11-22 09:40:00,32.14,32.41,32.12,32.29,107700.0,32.14,32.41,32.12,32.29,107700.0
2011-11-22 09:50:00,32.27,32.3,31.9,31.93,120600.0,32.27,32.3,31.9,31.93,120600.0
2011-11-22 10:00:00,31.94,32.02,31.69,31.83,98900.0,31.94,32.02,31.69,31.83,98900.0
2011-11-22 10:10:00,31.83,31.87,31.61,31.67,92000.0,31.83,31.87,31.61,31.67,92000.0
2011-11-22 10:20:00,31.68,31.78,31.64,31.73,131700.0,31.68,31.78,31.64,31.73,131700.0
2011-11-22 10:30:00,31.73,31.76,31.47,31.5,99600.0,31.73,31.76,31.47,31.5,99600.0
2011-11-22 10:40:00,31.5,31.62,31.31,31.38,134500.0,31.5,31.62,31.31,31.38,134500.0
2011-11-22 10:50:00,31.37,31.45,31.18,31.3,112500.0,31.37,31.45,31.18,31.3,112500.0
2011-11-22 11:00:00,31.3,31.35,31.15,31.25,120800.0,31.3,31.35,31.15,31.25,120800.0
2011-11-22 11:10:00,31.26,31.44,31.22,31.42,125400.0,31.26,31.44,31.22,31.42,125400.0
2011-11-22 11:20:00,31.42,31.42,31.24,31.34,68400.0,31.42,31.42,31.24,31.34,68400.0
2011-11-22 11:30:00,31.34,31.36,31.18,31.22,107600.0,31.34,31.36,31.18,31.22,107600.0
2011-11-22 11:40:00,31.22,31.22,31.08,31.1,92400.0,31.22,31.22,31.08,31.1,92400.0
2011-11-22 11:50:00,31.1,31.29,31.1,31.28,101100.0,31.1,31.29,31.1,31.28,101100.0
2011-11-22 12:00:00,31.28,31.67,31.28,31.59,102500.0,31.28,31.67,31.28,31.59,102500.0
2011-11-22 12:10:00,31.58,31.58,31.42,31.44,105900.0,31.58,31.58,31.42,31.44,105900.0
2011-11-22 12:20:00,31.44,31.51,31.29,31.32,54300.0,31.44,31.51,31.29,31.32,54300.0
2011-11-22 12:30:00,31.32,31.49,31.3,31.37,52500.0,31.32,31.49,31.3,31.37,52500.0
2011-11-22 12:40:00,31.38,31.45,31.38,31.4,37300.0,31.38,31.45,31.38,31.4,37300.0
2011-11-22 12:50:00,31.4,31.6,31.4,31.6,34100.0,31.4,31.6,31.4,31.6,34100.0
2011-11-22 13:00:00,31.61,31.69,31.48,31.48,62500.0,31.61,31.69,31.48,31.48,62500.0
2011-11-22 13:10:00,31.48,31.74,31.48,31.73,52400.0,31.48,31.74,31.48,31.73,52400.0
2011-11-22 13:20:00,31.75,31.77,31.57,31.57,58400.0,31.75,31.77,31.57,31.57,58400.0
2011-11-22 13:30:00,31.57,31.72,31.57,31.68,55200.0,31.57,31.72,31.57,31.68,55200.0
2011-11-22 13:40:00,31.68,31.68,31.61,31.67,51100.0,31.68,31.68,31.61,31.67,51100.0
2011-11-22 13:50:00,31.67,31.67,31.43,31.48,55800.0,31.67,31.67,31.43,31.48,55800.0
2011-11-22 14:00:00,31.48,31.5,31.38,31.39,45900.0,31.48,31.5,31.38,31.39,45900.0
2011-11-22 14:10:00,31.38,31.48,31.37,31.46,45100.0,31.38,31.48,31.37,31.46,45100.0
2011-11-22 14:20:00,31.46,31.47,31.33,31.38,55500.0,31.46,31.47,31.33,31.38,55500.0
2011-11-22 14:30:00,31.38,31.4,31.26,31.31,74300.0,31.38,31.4,31.26,31.31,74300.0
2011-11-22 14:40:00,31.32,31.45,31.29,31.36,77100.0,31.32,31.45,31.29,31.36,77100.0
2011-11-22 14:50:00,31.36,31.36,31.17,31.21,61400.0,31.36,31.36,31.17,31.21,61400.0
2011-11-22 15:00:00,31.21,31.24,31.11,31.14,107600.0,31.21,31.24,31.11,31.14,107600.0
2011-11-22 15:10:00,31.14,31.26,31.09,31.25,80900.0,31.14,31.26,31.09,31.25,80900.0
2011-11-22 15:20:00,31.25,31.41,31.22,31.4,98700.0,31.25,31.41,31.22,31.4,98700.0
2011-11-22 15:30:00,31.4,31.47,31.33,31.35,136700.0,31.4,31.47,31.33,31.35,136700.0
2011-11-22 15:40:00,31.34,31.44,31.29,31.42,181100.0,31.34,31.44,31.29,31.42,181100.0
2011-11-22 15:50:00,31.42,31.47,31.35,31.38,406000.0,31.42,31.47,31.35,31.38,406000.0
2011-11-23 09:30:00,30.92,30.98,30.45,30.63,133700.0,30.92,30.98,30.45,30.63,133700.0
2011-11-23 09:40:00,30.64,30.83,30.58,30.76,179800.0,30.64,30.83,30.58,30.76,179800.0
2011-11-23 09:50:00,30.75,30.79,30.56,30.56,77100.0,30.75,30.79,30.56,30.56,77100.0
2011-11-23 10:00:00,30.54,30.69,30.45,30.51,164900.0,30.54,30.69,30.45,30.51,164900.0
2011-11-23 10:10:00,30.51,30.51,30.21,30.26,79200.0,30.51,30.51,30.21,30.26,79200.0
2011-11-23 10:20:00,30.25,30.33,30.21,30.28,75100.0,30.25,30.33,30.21,30.28,75100.0
2011-11-23 10:30:00,30.28,30.29,30.19,30.28,67900.0,30.28,30.29,30.19,30.28,67900.0
2011-11-23 10:40:00,30.27,30.37,30.24,30.31,58200.0,30.27,30.37,30.24,30.31,58200.0
2011-11-23 10:50:00,30.32,30.44,30.31,30.41,31600.0,30.32,30.44,30.31,30.41,31600.0
2011-11-23 11:00:00,30.4,30.45,30.26,30.26,36700.0,30.4,30.45,30.26,30.26,36700.0
2011-11-23 11:10:00,30.25,30.26,30.15,30.26,73000.0,30.25,30.26,30.15,30.26,73000.0
2011-11-23 11:20:00,30.27,30.29,30.2,30.2,29100.0,30.27,30.29,30.2,30.2,29100.0
2011-11-23 11:30:00,30.21,30.28,30.12,30.27,56700.0,30.21,30.28,30.12,30.27,56700.0
2011-11-23 11:40:00,30.25,30.27,30.1,30.13,29700.0,30.25,30.27,30.1,30.13,29700.0
2011-11-23 11:50:00,30.14,30.23,30.08,30.12,41700.0,30.14,30.23,30.08,30.12,41700.0
2011-11-23 12:00:00,30.12,30.28,30.12,30.25,28100.0,30.12,30.28,30.12,30.25,28100.0
2011-11-23 12:10:00,30.25,30.28,30.18,30.21,35400.0,30.25,30.28,30.18,30.21,35400.0
2011-11-23 12:20:00,30.22,30.29,30.18,30.18,42000.0,30.22,30.29,30.18,30.18,42000.0
2011-11-23 12:30:00,30.18,30.18,30.07,30.1,42600.0,30.18,30.18,30.07,30.1,42600.0
2011-11-23 12:40:00,30.09,30.15,30.03,30.11,45600.0,30.09,30.15,30.03,30.11,45600.0
2011-11-23 12:50:00,30.12,30.31,30.11,30.29,36600.0,30.12,30.31,30.11,30.29,36600.0
2011-11-23 13:00:00,30.29,30.35,30.27,30.34,40000.0,30.29,30.35,30.27,30.34,40000.0
2011-11-23 13:10:00,30.33,30.33,30.17,30.24,44900.0,30.33,30.33,30.17,30.24,44900.0
2011-11-23 13:20:00,30.25,30.34,30.22,30.34,35200.0,30.25,30.34,30.22,30.34,35200.0
2011-11-23 13:30:00,30.34,30.34,30.26,30.26,27300.0,30.34,30.34,30.26,30.26,27300.0
2011-11-23 13:40:00,30.26,30.26,30.17,30.21,34600.0,30.26,30.26,30.17,30.21,34600.0
2011-11-23 13:50:00,30.22,30.26,30.12,30.14,42500.0,30.22,30.26,30.12,30.14,42500.0
2011-11-23 14:00:00,30.13,30.17,30.1,30.14,52000.0,30.13,30.17,30.1,30.14,52000.0
2011-11-23 14:10:00,30.14,30.15,30.0,30.06,45600.0,30.14,30.15,30.0,30.06,45600.0
2011-11-23 14:20:00,30.06,30.09,29.99,30.08,85700.0,30.06,30.09,29.99,30.08,85700.0
2011-11-23 14:30:00,30.09,30.17,30.09,30.13,70500.0,30.09,30.17,30.09,30.13,70500.0
2011-11-23 14:40:00,30.11,30.14,30.01,30.07,55600.0,30.11,30.14,30.01,30.07,55600.0
2011-11-23 14:50:00,30.07,30.09,30.01,30.02,48700.0,30.07,30.09,30.01,30.02,48700.0
2011-11-23 15:00:00,30.01,30.18,29.96,30.11,123300.0,30.01,30.18,29.96,30.11,123300.0
2011-11-23 15:10:00,30.11,30.28,30.11,30.15,121600.0,30.11,30.28,30.11,30.15,121600.0
2011-11-23 15:20:00,30.14,30.21,30.07,30.12,77300.0,30.14,30.21,30.07,30.12,77300.0
2011-11-23 15:30:00,30.12,30.27,30.12,30.24,113000.0,30.12,30.27,30.12,30.24,113000.0
2011-11-23 15:40:00,30.24,30.39,30.24,30.27,289800.0,30.24,30.39,30.24,30.27,289800.0
2011-11-23 15:50:00,30.27,30.29,30.04,30.04,463000.0,30.27,30.29,30.04,30.04,463000.0
2011-11-25 09:30:00,29.94,30.49,29.77,30.17,59400.0,29.94,30.49,29.77,30.17,59400.0
2011-11-25 09:40:00,30.17,30.26,30.1,30.13,54200.0,30.17,30.26,30.1,30.13,54200.0
2011-11-25 09:50:00,30.15,30.21,29.96,29.96,23400.0,30.15,30.21,29.96,29.96,23400.0
2011-11-25 10:00:00,29.96,30.21,29.91,30.19,57600.0,29.96,30.21,29.91,30.19,57600.0
2011-11-25 10:10:00,30.19,30.48,30.13,30.48,108200.0,30.19,30.48,30.13,30.48,108200.0
2011-11-25 10:20:00,30.47,30.51,30.34,30.35,47200.0,30.47,30.51,30.34,30.35,47200.0
2011-11-25 10:30:00,30.33,30.49,30.3,30.45,46300.0,30.33,30.49,30.3,30.45,46300.0
2011-11-25 10:40:00,30.44,30.52,30.38,30.42,30400.0,30.44,30.52,30.38,30.42,30400.0
2011-11-25 10:50:00,30.4,30.49,30.25,30.25,55700.0,30.4,30.49,30.25,30.25,55700.0
2011-11-25 11:00:00,30.26,30.31,30.15,30.29,36500.0,30.26,30.31,30.15,30.29,36500.0
2011-11-25 11:10:00,30.28,30.37,30.21,30.3,40100.0,30.28,30.37,30.21,30.3,40100.0
2011-11-25 11:20:00,30.29,30.3,30.12,30.12,62000.0,30.29,30.3,30.12,30.12,62000.0
2011-11-25 11:30:00,30.12,30.16,30.0,30.03,70500.0,30.12,30.16,30.0,30.03,70500.0
2011-11-25 11:40:00,30.03,30.03,29.9,29.94,60800.0,30.03,30.03,29.9,29.94,60800.0
2011-11-25 11:50:00,29.95,29.96,29.85,29.86,65600.0,29.95,29.96,29.85,29.86,65600.0
2011-11-25 12:00:00,29.86,29.89,29.76,29.79,45400.0,29.86,29.89,29.76,29.79,45400.0
2011-11-25 12:10:00,29.8,29.85,29.77,29.84,68700.0,29.8,29.85,29.77,29.84,68700.0
2011-11-25 12:20:00,29.85,29.93,29.76,29.92,62900.0,29.85,29.93,29.76,29.92,62900.0
2011-11-25 12:30:00,29.93,29.95,29.85,29.95,142100.0,29.93,29.95,29.85,29.95,142100.0
2011-11-25 12:40:00,29.95,29.99,29.88,29.99,114400.0,29.95,29.99,29.88,29.99,114400.0
2011-11-25 12:50:00,30.0,30.1,29.8,29.8,215200.0,30.0,30.1,29.8,29.8,215200.0
2011-11-28 09:30:00,30.81,31.58,30.75,31.52,174500.0,30.81,31.58,30.75,31.52,174500.0
2011-11-28 09:40:00,31.51,31.63,31.27,31.28,121400.0,31.51,31.63,31.27,31.28,121400.0
2011-11-28 09:50:00,31.29,31.51,31.26,31.51,59700.0,31.29,31.51,31.26,31.51,59700.0
2011-11-28 10:00:00,31.52,31.67,31.42,31.67,85200.0,31.52,31.67,31.42,31.67,85200.0
2011-11-28 10:10:00,31.67,31.83,31.63,31.78,105200.0,31.67,31.83,31.63,31.78,105200.0
2011-11-28 10:20:00,31.79,31.84,31.61,31.62,55200.0,31.79,31.84,31.61,31.62,55200.0
2011-11-28 10:30:00,31.62,31.77,31.57,31.57,54400.0,31.62,31.77,31.57,31.57,54400.0
2011-11-28 10:40:00,31.57,31.75,31.52,31.68,73800.0,31.57,31.75,31.52,31.68,73800.0
2011-11-28 10:50:00,31.68,31.76,31.57,31.71,142300.0,31.68,31.76,31.57,31.71,142300.0
2011-11-28 11:00:00,31.71,31.92,31.71,31.89,66800.0,31.71,31.92,31.71,31.89,66800.0
2011-11-28 11:10:00,31.88,31.89,31.64,31.69,82300.0,31.88,31.89,31.64,31.69,82300.0
2011-11-28 11:20:00,31.69,31.77,31.64,31.77,26700.0,31.69,31.77,31.64,31.77,26700.0
2011-11-28 11:30:00,31.76,31.8,31.72,31.79,62300.0,31.76,31.8,31.72,31.79,62300.0
2011-11-28 11:40:00,31.79,31.82,31.75,31.76,27400.0,31.79,31.82,31.75,31.76,27400.0
2011-11-28 11:50:00,31.76,31.76,31.69,31.73,30100.0,31.76,31.76,31.69,31.73,30100.0
2011-11-28 12:00:00,31.73,31.82,31.72,31.77,25600.0,31.73,31.82,31.72,31.77,25600.0
2011-11-28 12:10:00,31.77,31.85,31.77,31.82,56200.0,31.77,31.85,31.77,31.82,56200.0
2011-11-28 12:20:00,31.82,31.83,31.56,31.56,89600.0,31.82,31.83,31.56,31.56,89600.0
2011-11-28 12:30:00,31.55,31.64,31.48,31.64,109100.0,31.55,31.64,31.48,31.64,109100.0
2011-11-28 12:40:00,31.64,31.65,31.55,31.6,47800.0,31.64,31.65,31.55,31.6,47800.0
2011-11-28 12:50:00,31.6,31.64,31.44,31.44,48400.0,31.6,31.64,31.44,31.44,48400.0
2011-11-28 13:00:00,31.45,31.55,31.44,31.54,129600.0,31.45,31.55,31.44,31.54,129600.0
2011-11-28 13:10:00,31.55,31.57,31.46,31.57,42900.0,31.55,31.57,31.46,31.57,42900.0
2011-11-28 13:20:00,31.57,31.64,31.56,31.57,55600.0,31.57,31.64,31.56,31.57,55600.0
2011-11-28 13:30:00,31.58,31.63,31.55,31.6,75500.0,31.58,31.63,31.55,31.6,75500.0
2011-11-28 13:40:00,31.6,31.61,31.56,31.58,19100.0,31.6,31.61,31.56,31.58,19100.0
2011-11-28 13:50:00,31.59,31.63,31.41,31.48,51300.0,31.59,31.63,31.41,31.48,51300.0
2011-11-28 14:00:00,31.48,31.62,31.46,31.6,76500.0,31.48,31.62,31.46,31.6,76500.0
2011-11-28 14:10:00,31.6,31.64,31.56,31.56,33300.0,31.6,31.64,31.56,31.56,33300.0
2011-11-28 14:20:00,31.57,31.62,31.48,31.52,54400.0,31.57,31.62,31.48,31.52,54400.0
2011-11-28 14:30:00,31.52,31.52,31.45,31.48,105700.0,31.52,31.52,31.45,31.48,105700.0
2011-11-28 14:40:00,31.49,31.51,31.44,31.44,70500.0,31.49,31.51,31.44,31.44,70500.0
2011-11-28 14:50:00,31.43,31.43,31.35,31.4,63700.0,31.43,31.43,31.35,31.4,63700.0
2011-11-28 15:00:00,31.4,31.46,31.32,31.4,192900.0,31.4,31.46,31.32,31.4,192900.0
2011-11-28 15:10:00,31.39,31.39,31.19,31.34,144000.0,31.39,31.39,31.19,31.34,144000.0
2011-11-28 15:20:00,31.34,31.36,31.26,31.28,99500.0,31.34,31.36,31.26,31.28,99500.0
2011-11-28 15:30:00,31.27,31.47,31.27,31.46,191700.0,31.27,31.47,31.27,31.46,191700.0
2011-11-28 15:40:00,31.45,31.46,31.34,31.37,186400.0,31.45,31.46,31.34,31.37,186400.0
2011-11-28 15:50:00,31.37,31.62,31.36,31.61,289900.0,31.37,31.62,31.36,31.61,289900.0
2011-11-29 09:30:00,31.71,31.76,31.4,31.49,52200.0,31.71,31.76,31.4,31.49,52200.0
2011-11-29 09:40:00,31.48,31.7,31.42,31.59,66000.0,31.48,31.7,31.42,31.59,66000.0
2011-11-29 09:50:00,31.59,31.75,31.59,31.72,69800.0,31.59,31.75,31.59,31.72,69800.0
2011-11-29 10:00:00,31.73,31.86,31.64,31.81,250400.0,31.73,31.86,31.64,31.81,250400.0
2011-11-29 10:10:00,31.81,32.17,31.81,32.08,107800.0,31.81,32.17,31.81,32.08,107800.0
2011-11-29 10:20:00,32.09,32.14,31.87,31.87,54200.0,32.09,32.14,31.87,31.87,54200.0
2011-11-29 10:30:00,31.86,31.9,31.79,31.81,34100.0,31.86,31.9,31.79,31.81,34100.0
2011-11-29 10:40:00,31.82,31.94,31.75,31.77,36100.0,31.82,31.94,31.75,31.77,36100.0
2011-11-29 10:50:00,31.77,31.83,31.63,31.71,86500.0,31.77,31.83,31.63,31.71,86500.0
2011-11-29 11:00:00,31.7,31.77,31.53,31.54,64700.0,31.7,31.77,31.53,31.54,64700.0
2011-11-29 11:10:00,31.54,31.65,31.52,31.63,31000.0,31.54,31.65,31.52,31.63,31000.0
2011-11-29 11:20:00,31.63,31.65,31.53,31.59,33100.0,31.63,31.65,31.53,31.59,33100.0
2011-11-29 11:30:00,31.6,31.82,31.6,31.74,70700.0,31.6,31.82,31.6,31.74,70700.0
2011-11-29 11:40:00,31.74,31.75,31.58,31.63,63500.0,31.74,31.75,31.58,31.63,63500.0
2011-11-29 11:50:00,31.63,31.66,31.49,31.58,78900.0,31.63,31.66,31.49,31.58,78900.0
2011-11-29 12:00:00,31.58,31.71,31.53,31.71,35900.0,31.58,31.71,31.53,31.71,35900.0
2011-11-29 12:10:00,31.71,31.73,31.63,31.68,32300.0,31.71,31.73,31.63,31.68,32300.0
2011-11-29 12:20:00,31.68,31.73,31.65,31.72,20700.0,31.68,31.73,31.65,31.72,20700.0
2011-11-29 12:30:00,31.73,31.73,31.51,31.53,34600.0,31.73,31.73,31.51,31.53,34600.0
2011-11-29 12:40:00,31.53,31.55,31.42,31.48,37600.0,31.53,31.55,31.42,31.48,37600.0
2011-11-29 12:50:00,31.49,31.52,31.45,31.51,18400.0,31.49,31.52,31.45,31.51,18400.0
2011-11-29 13:00:00,31.51,31.51,31.32,31.39,43200.0,31.51,31.51,31.32,31.39,43200.0
2011-11-29 13:10:00,31.4,31.51,31.4,31.5,30600.0,31.4,31.51,31.4,31.5,30600.0
2011-11-29 13:20:00,31.5,31.61,31.5,31.58,41800.0,31.5,31.61,31.5,31.58,41800.0
2011-11-29 13:30:00,31.57,31.58,31.43,31.56,28200.0,31.57,31.58,31.43,31.56,28200.0
2011-11-29 13:40:00,31.55,31.56,31.43,31.44,25900.0,31.55,31.56,31.43,31.44,25900.0
2011-11-29 13:50:00,31.44,31.49,31.33,31.36,48500.0,31.44,31.49,31.33,31.36,48500.0
2011-11-29 14:00:00,31.36,31.47,31.3,31.36,83600.0,31.36,31.47,31.3,31.36,83600.0
2011-11-29 14:10:00,31.36,31.42,31.32,31.42,33600.0,31.36,31.42,31.32,31.42,33600.0
2011-11-29 14:20:00,31.42,31.53,31.41,31.49,34100.0,31.42,31.53,31.41,31.49,34100.0
2011-11-29 14:30:00,31.49,31.59,31.49,31.54,64100.0,31.49,31.59,31.49,31.54,64100.0
2011-11-29 14:40:00,31.53,31.59,31.46,31.46,40500.0,31.53,31.59,31.46,31.46,40500.0
2011-11-29 14:50:00,31.45,31.53,31.41,31.44,81700.0,31.45,31.53,31.41,31.44,81700.0
2011-11-29 15:00:00,31.45,31.51,31.44,31.45,39200.0,31.45,31.51,31.44,31.45,39200.0
2011-11-29 15:10:00,31.45,31.66,31.45,31.59,92400.0,31.45,31.66,31.45,31.59,92400.0
2011-11-29 15:20:00,31.59,31.63,31.53,31.54,54000.0,31.59,31.63,31.53,31.54,54000.0
2011-11-29 15:30:00,31.54,31.63,31.49,31.5,93100.0,31.54,31.63,31.49,31.5,93100.0
2011-11-29 15:40:00,31.51,31.58,31.48,31.54,95800.0,31.51,31.58,31.48,31.54,95800.0
2011-11-29 15:50:00,31.55,31.55,31.4,31.49,285000.0,31.55,31.55,31.4,31.49,285000.0
2011-11-30 09:30:00,32.51,33.06,32.37,33.02,168700.0,32.51,33.06,32.37,33.02,168700.0
2011-11-30 09:40:00,33.0,33.15,32.98,33.0,99700.0,33.0,33.15,32.98,33.0,99700.0
2011-11-30 09:50:00,33.01,33.24,32.96,33.22,187000.0,33.01,33.24,32.96,33.22,187000.0
2011-11-30 10:00:00,33.23,33.42,33.22,33.38,110000.0,33.23,33.42,33.22,33.38,110000.0
2011-11-30 10:10:00,33.39,33.43,33.3,33.42,60900.0,33.39,33.43,33.3,33.42,60900.0
2011-11-30 10:20:00,33.41,33.63,33.4,33.6,78900.0,33.41,33.63,33.4,33.6,78900.0
2011-11-30 10:30:00,33.57,33.75,33.53,33.74,62200.0,33.57,33.75,33.53,33.74,62200.0
2011-11-30 10:40:00,33.73,33.76,33.65,33.71,48700.0,33.73,33.76,33.65,33.71,48700.0
2011-11-30 10:50:00,33.71,33.82,33.66,33.74,70200.0,33.71,33.82,33.66,33.74,70200.0
2011-11-30 11:00:00,33.74,33.76,33.59,33.7,60400.0,33.74,33.76,33.59,33.7,60400.0
2011-11-30 11:10:00,33.7,33.77,33.68,33.74,45600.0,33.7,33.77,33.68,33.74,45600.0
2011-11-30 11:20:00,33.73,33.75,33.64,33.65,66400.0,33.73,33.75,33.64,33.65,66400.0
2011-11-30 11:30:00,33.65,33.71,33.63,33.68,33800.0,33.65,33.71,33.63,33.68,33800.0
2011-11-30 11:40:00,33.68,33.72,33.68,33.7,25600.0,33.68,33.72,33.68,33.7,25600.0
2011-11-30 11:50:00,33.69,33.7,33.56,33.6,61900.0,33.69,33.7,33.56,33.6,61900.0
2011-11-30 12:00:00,33.59,33.7,33.59,33.7,41100.0,33.59,33.7,33.59,33.7,41100.0
2011-11-30 12:10:00,33.7,33.8,33.66,33.78,48700.0,33.7,33.8,33.66,33.78,48700.0
2011-11-30 12:20:00,33.79,33.86,33.78,33.79,62400.0,33.79,33.86,33.78,33.79,62400.0
2011-11-30 12:30:00,33.79,33.91,33.79,33.86,49800.0,33.79,33.91,33.79,33.86,49800.0
2011-11-30 12:40:00,33.85,33.93,33.81,33.93,45300.0,33.85,33.93,33.81,33.93,45300.0
2011-11-30 12:50:00,33.93,34.02,33.93,34.0,93700.0,33.93,34.02,33.93,34.0,93700.0
2011-11-30 13:00:00,34.0,34.03,33.98,34.0,46800.0,34.0,34.03,33.98,34.0,46800.0
2011-11-30 13:10:00,34.0,34.02,33.9,33.9,44800.0,34.0,34.02,33.9,33.9,44800.0
2011-11-30 13:20:00,33.91,33.94,33.76,33.76,46800.0,33.91,33.94,33.76,33.76,46800.0
2011-11-30 13:30:00,33.77,33.78,33.7,33.7,53400.0,33.77,33.78,33.7,33.7,53400.0
2011-11-30 13:40:00,33.7,33.73,33.67,33.69,44900.0,33.7,33.73,33.67,33.69,44900.0
2011-11-30 13:50:00,33.68,33.68,33.54,33.56,48200.0,33.68,33.68,33.54,33.56,48200.0
2011-11-30 14:00:00,33.57,33.64,33.54,33.6,55600.0,33.57,33.64,33.54,33.6,55600.0
2011-11-30 14:10:00,33.61,33.67,33.58,33.66,50300.0,33.61,33.67,33.58,33.66,50300.0
2011-11-30 14:20:00,33.66,33.75,33.65,33.73,34000.0,33.66,33.75,33.65,33.73,34000.0
2011-11-30 14:30:00,33.72,33.77,33.69,33.74,47600.0,33.72,33.77,33.69,33.74,47600.0
2011-11-30 14:40:00,33.74,33.74,33.59,33.59,54500.0,33.74,33.74,33.59,33.59,54500.0
2011-11-30 14:50:00,33.59,33.68,33.59,33.64,55000.0,33.59,33.68,33.59,33.64,55000.0
2011-11-30 15:00:00,33.65,33.73,33.62,33.73,74200.0,33.65,33.73,33.62,33.73,74200.0
2011-11-30 15:10:00,33.73,33.82,33.73,33.82,74900.0,33.73,33.82,33.73,33.82,74900.0
2011-11-30 15:20:00,33.82,33.87,33.71,33.75,88000.0,33.82,33.87,33.71,33.75,88000.0
2011-11-30 15:30:00,33.75,33.77,33.71,33.71,109600.0,33.75,33.77,33.71,33.71,109600.0
2011-11-30 15:40:00,33.71,33.92,33.71,33.9,222900.0,33.71,33.92,33.71,33.9,222900.0
2011-11-30 15:50:00,33.91,34.1,33.91,34.06,497900.0,33.91,34.1,33.91,34.06,497900.0
2011-12-01 09:30:00,34.16,34.39,33.85,33.98,80000.0,34.16,34.39,33.85,33.98,80000.0
2011-12-01 09:40:00,33.97,34.26,33.97,34.22,42500.0,33.97,34.26,33.97,34.22,42500.0
2011-12-01 09:50:00,34.21,34.5,34.19,34.4,52000.0,34.21,34.5,34.19,34.4,52000.0
2011-12-01 10:00:00,34.43,34.51,34.35,34.42,65300.0,34.43,34.51,34.35,34.42,65300.0
2011-12-01 10:10:00,34.41,34.45,34.21,34.23,65900.0,34.41,34.45,34.21,34.23,65900.0
2011-12-01 10:20:00,34.24,34.36,34.21,34.26,48500.0,34.24,34.36,34.21,34.26,48500.0
2011-12-01 10:30:00,34.26,34.32,34.21,34.24,82500.0,34.26,34.32,34.21,34.24,82500.0
2011-12-01 10:40:00,34.24,34.3,34.22,34.24,49900.0,34.24,34.3,34.22,34.24,49900.0
2011-12-01 10:50:00,34.24,34.3,34.19,34.25,38500.0,34.24,34.3,34.19,34.25,38500.0
2011-12-01 11:00:00,34.25,34.38,34.25,34.33,23200.0,34.25,34.38,34.25,34.33,23200.0
2011-12-01 11:10:00,34.34,34.35,34.13,34.16,41600.0,34.34,34.35,34.13,34.16,41600.0
2011-12-01 11:20:00,34.16,34.17,34.11,34.13,31100.0,34.16,34.17,34.11,34.13,31100.0
2011-12-01 11:30:00,34.11,34.17,34.03,34.17,44500.0,34.11,34.17,34.03,34.17,44500.0
2011-12-01 11:40:00,34.17,34.24,34.15,34.24,60100.0,34.17,34.24,34.15,34.24,60100.0
2011-12-01 11:50:00,34.25,34.34,34.24,34.28,31200.0,34.25,34.34,34.24,34.28,31200.0
2011-12-01 12:00:00,34.28,34.3,34.23,34.24,16200.0,34.28,34.3,34.23,34.24,16200.0
2011-12-01 12:10:00,34.23,34.25,34.19,34.24,29400.0,34.23,34.25,34.19,34.24,29400.0
2011-12-01 12:20:00,34.24,34.37,34.22,34.29,22100.0,34.24,34.37,34.22,34.29,22100.0
2011-12-01 12:30:00,34.28,34.37,34.27,34.27,21100.0,34.28,34.37,34.27,34.27,21100.0
2011-12-01 12:40:00,34.27,34.27,34.14,34.18,19600.0,34.27,34.27,34.14,34.18,19600.0
2011-12-01 12:50:00,34.18,34.24,34.09,34.1,19800.0,34.18,34.24,34.09,34.1,19800.0
2011-12-01 13:00:00,34.09,34.16,34.08,34.13,40900.0,34.09,34.16,34.08,34.13,40900.0
2011-12-01 13:10:00,34.13,34.25,34.13,34.24,23700.0,34.13,34.25,34.13,34.24,23700.0
2011-12-01 13:20:00,34.23,34.27,34.22,34.27,18600.0,34.23,34.27,34.22,34.27,18600.0
2011-12-01 13:30:00,34.27,34.27,34.2,34.21,29600.0,34.27,34.27,34.2,34.21,29600.0
2011-12-01 13:40:00,34.2,34.37,34.2,34.37,35700.0,34.2,34.37,34.2,34.37,35700.0
2011-12-01 13:50:00,34.36,34.45,34.33,34.45,27500.0,34.36,34.45,34.33,34.45,27500.0
2011-12-01 14:00:00,34.45,34.45,34.34,34.35,32300.0,34.45,34.45,34.34,34.35,32300.0
2011-12-01 14:10:00,34.35,34.38,34.29,34.31,46400.0,34.35,34.38,34.29,34.31,46400.0
2011-12-01 14:20:00,34.3,34.38,34.3,34.36,21600.0,34.3,34.38,34.3,34.36,21600.0
2011-12-01 14:30:00,34.35,34.35,34.26,34.31,26500.0,34.35,34.35,34.26,34.31,26500.0
2011-12-01 14:40:00,34.31,34.37,34.25,34.35,30800.0,34.31,34.37,34.25,34.35,30800.0
2011-12-01 14:50:00,34.35,34.37,34.29,34.34,35900.0,34.35,34.37,34.29,34.34,35900.0
2011-12-01 15:00:00,34.32,34.36,34.25,34.27,52300.0,34.32,34.36,34.25,34.27,52300.0
2011-12-01 15:10:00,34.27,34.35,34.26,34.29,49500.0,34.27,34.35,34.26,34.29,49500.0
2011-12-01 15:20:00,34.29,34.4,34.26,34.4,68100.0,34.29,34.4,34.26,34.4,68100.0
2011-12-01 15:30:00,34.39,34.4,34.3,34.32,87200.0,34.39,34.4,34.3,34.32,87200.0
2011-12-01 15:40:00,34.31,34.39,34.3,34.33,210000.0,34.31,34.39,34.3,34.33,210000.0
2011-12-01 15:50:00,34.33,34.34,34.22,34.29,327000.0,34.33,34.34,34.22,34.29,327000.0
2011-12-02 09:30:00,34.62,34.88,34.54,34.61,64200.0,34.62,34.88,34.54,34.61,64200.0
2011-12-02 09:40:00,34.58,34.59,34.43,34.53,40500.0,34.58,34.59,34.43,34.53,40500.0
2011-12-02 09:50:00,34.52,34.63,34.45,34.61,25100.0,34.52,34.63,34.45,34.61,25100.0
2011-12-02 10:00:00,34.61,34.67,34.52,34.53,91100.0,34.61,34.67,34.52,34.53,91100.0
2011-12-02 10:10:00,34.53,34.61,34.49,34.56,59400.0,34.53,34.61,34.49,34.56,59400.0
2011-12-02 10:20:00,34.56,34.6,34.48,34.51,34500.0,34.56,34.6,34.48,34.51,34500.0
2011-12-02 10:30:00,34.51,34.55,34.43,34.47,71400.0,34.51,34.55,34.43,34.47,71400.0
2011-12-02 10:40:00,34.46,34.47,34.26,34.27,37200.0,34.46,34.47,34.26,34.27,37200.0
2011-12-02 10:50:00,34.27,34.4,34.25,34.34,30000.0,34.27,34.4,34.25,34.34,30000.0
2011-12-02 11:00:00,34.32,34.36,34.04,34.08,67700.0,34.32,34.36,34.04,34.08,67700.0
2011-12-02 11:10:00,34.07,34.22,34.05,34.21,75600.0,34.07,34.22,34.05,34.21,75600.0
2011-12-02 11:20:00,34.2,34.26,34.16,34.25,24100.0,34.2,34.26,34.16,34.25,24100.0
2011-12-02 11:30:00,34.25,34.27,34.1,34.17,35300.0,34.25,34.27,34.1,34.17,35300.0
2011-12-02 11:40:00,34.18,34.2,34.09,34.1,101500.0,34.18,34.2,34.09,34.1,101500.0
2011-12-02 11:50:00,34.1,34.21,34.05,34.19,32100.0,34.1,34.21,34.05,34.19,32100.0
2011-12-02 12:00:00,34.19,34.2,34.1,34.15,50200.0,34.19,34.2,34.1,34.15,50200.0
2011-12-02 12:10:00,34.15,34.2,34.07,34.14,81300.0,34.15,34.2,34.07,34.14,81300.0
2011-12-02 12:20:00,34.16,34.27,34.14,34.2,31400.0,34.16,34.27,34.14,34.2,31400.0
2011-12-02 12:30:00,34.21,34.21,34.13,34.21,20500.0,34.21,34.21,34.13,34.21,20500.0
2011-12-02 12:40:00,34.2,34.26,34.14,34.26,20400.0,34.2,34.26,34.14,34.26,20400.0
2011-12-02 12:50:00,34.25,34.27,34.2,34.21,13800.0,34.25,34.27,34.2,34.21,13800.0
2011-12-02 13:00:00,34.2,34.28,34.16,34.16,38100.0,34.2,34.28,34.16,34.16,38100.0
2011-12-02 13:10:00,34.15,34.15,34.0,34.09,53000.0,34.15,34.15,34.0,34.09,53000.0
2011-12-02 13:20:00,34.09,34.17,34.09,34.12,21200.0,34.09,34.17,34.09,34.12,21200.0
2011-12-02 13:30:00,34.12,34.23,34.08,34.17,56400.0,34.12,34.23,34.08,34.17,56400.0
2011-12-02 13:40:00,34.18,34.29,34.17,34.23,28300.0,34.18,34.29,34.17,34.23,28300.0
2011-12-02 13:50:00,34.23,34.28,34.18,34.26,33100.0,34.23,34.28,34.18,34.26,33100.0
2011-12-02 14:00:00,34.27,34.28,34.09,34.17,102300.0,34.27,34.28,34.09,34.17,102300.0
2011-12-02 14:10:00,34.17,34.25,34.12,34.16,52200.0,34.17,34.25,34.12,34.16,52200.0
2011-12-02 14:20:00,34.17,34.24,34.14,34.2,68200.0,34.17,34.24,34.14,34.2,68200.0
2011-12-02 14:30:00,34.2,34.2,34.12,34.17,50600.0,34.2,34.2,34.12,34.17,50600.0
2011-12-02 14:40:00,34.17,34.19,34.12,34.14,40000.0,34.17,34.19,34.12,34.14,40000.0
2011-12-02 14:50:00,34.14,34.16,34.05,34.08,27100.0,34.14,34.16,34.05,34.08,27100.0
2011-12-02 15:00:00,34.08,34.17,34.08,34.12,20400.0,34.08,34.17,34.08,34.12,20400.0
2011-12-02 15:10:00,34.11,34.19,34.1,34.1,28200.0,34.11,34.19,34.1,34.1,28200.0
2011-12-02 15:20:00,34.08,34.14,34.04,34.12,68400.0,34.08,34.14,34.04,34.12,68400.0
2011-12-02 15:30:00,34.12,34.14,34.06,34.1,85600.0,34.12,34.14,34.06,34.1,85600.0
2011-12-02 15:40:00,34.1,34.13,33.9,33.93,111200.0,34.1,34.13,33.9,33.93,111200.0
2011-12-02 15:50:00,33.92,34.07,33.92,33.96,197400.0,33.92,34.07,33.92,33.96,197400.0
2011-12-05 09:30:00,33.59,33.59,32.38,33.32,412300.0,33.59,33.59,32.38,33.32,412300.0
2011-12-05 09:40:00,33.3,33.66,33.23,33.47,331000.0,33.3,33.66,33.23,33.47,331000.0
2011-12-05 09:50:00,33.49,34.06,33.49,33.87,177900.0,33.49,34.06,33.49,33.87,177900.0
2011-12-05 10:00:00,33.88,34.06,33.73,34.01,187000.0,33.88,34.06,33.73,34.01,187000.0
2011-12-05 10:10:00,34.01,34.25,33.96,34.17,165900.0,34.01,34.25,33.96,34.17,165900.0
2011-12-05 10:20:00,34.16,34.39,34.05,34.25,113000.0,34.16,34.39,34.05,34.25,113000.0
2011-12-05 10:30:00,34.27,34.38,34.24,34.26,84500.0,34.27,34.38,34.24,34.26,84500.0
2011-12-05 10:40:00,34.24,34.28,34.08,34.12,85000.0,34.24,34.28,34.08,34.12,85000.0
2011-12-05 10:50:00,34.11,34.21,34.08,34.15,84400.0,34.11,34.21,34.08,34.15,84400.0
2011-12-05 11:00:00,34.15,34.19,34.1,34.18,47800.0,34.15,34.19,34.1,34.18,47800.0
2011-12-05 11:10:00,34.18,34.35,34.15,34.32,70200.0,34.18,34.35,34.15,34.32,70200.0
2011-12-05 11:20:00,34.32,34.32,34.12,34.18,52300.0,34.32,34.32,34.12,34.18,52300.0
2011-12-05 11:30:00,34.19,34.3,34.14,34.26,54100.0,34.19,34.3,34.14,34.26,54100.0
2011-12-05 11:40:00,34.26,34.35,34.24,34.27,101600.0,34.26,34.35,34.24,34.27,101600.0
2011-12-05 11:50:00,34.26,34.27,34.07,34.07,53800.0,34.26,34.27,34.07,34.07,53800.0
2011-12-05 12:00:00,34.08,34.18,34.07,34.12,56700.0,34.08,34.18,34.07,34.12,56700.0
2011-12-05 12:10:00,34.12,34.12,34.05,34.1,30300.0,34.12,34.12,34.05,34.1,30300.0
2011-12-05 12:20:00,34.1,34.11,34.07,34.07,33300.0,34.1,34.11,34.07,34.07,33300.0
2011-12-05 12:30:00,34.07,34.14,34.06,34.06,32400.0,34.07,34.14,34.06,34.06,32400.0
2011-12-05 12:40:00,34.07,34.17,34.05,34.14,39100.0,34.07,34.17,34.05,34.14,39100.0
2011-12-05 12:50:00,34.13,34.34,34.11,34.26,171300.0,34.13,34.34,34.11,34.26,171300.0
2011-12-05 13:00:00,34.26,34.3,34.21,34.24,29500.0,34.26,34.3,34.21,34.24,29500.0
2011-12-05 13:10:00,34.23,34.34,34.23,34.3,30000.0,34.23,34.34,34.23,34.3,30000.0
2011-12-05 13:20:00,34.31,34.33,34.29,34.32,25000.0,34.31,34.33,34.29,34.32,25000.0
2011-12-05 13:30:00,34.31,34.36,34.27,34.27,38800.0,34.31,34.36,34.27,34.27,38800.0
2011-12-05 13:40:00,34.27,34.29,34.07,34.08,54300.0,34.27,34.29,34.07,34.08,54300.0
2011-12-05 13:50:00,34.08,34.18,34.01,34.04,95500.0,34.08,34.18,34.01,34.04,95500.0
2011-12-05 14:00:00,34.05,34.06,33.83,33.91,65800.0,34.05,34.06,33.83,33.91,65800.0
2011-12-05 14:10:00,33.91,34.03,33.89,34.03,59000.0,33.91,34.03,33.89,34.03,59000.0
2011-12-05 14:20:00,34.03,34.08,33.94,34.07,51800.0,34.03,34.08,33.94,34.07,51800.0
2011-12-05 14:30:00,34.05,34.08,33.97,34.04,31600.0,34.05,34.08,33.97,34.04,31600.0
2011-12-05 14:40:00,34.04,34.07,34.0,34.05,59200.0,34.04,34.07,34.0,34.05,59200.0
2011-12-05 14:50:00,34.06,34.12,34.04,34.06,46100.0,34.06,34.12,34.04,34.06,46100.0
2011-12-05 15:00:00,34.07,34.1,33.89,33.99,153200.0,34.07,34.1,33.89,33.99,153200.0
2011-12-05 15:10:00,33.98,34.02,33.85,33.86,118200.0,33.98,34.02,33.85,33.86,118200.0
2011-12-05 15:20:00,33.86,33.96,33.85,33.92,116800.0,33.86,33.96,33.85,33.92,116800.0
2011-12-05 15:30:00,33.92,34.0,33.88,33.88,109700.0,33.92,34.0,33.88,33.88,109700.0
2011-12-05 15:40:00,33.88,34.01,33.84,33.94,127400.0,33.88,34.01,33.84,33.94,127400.0
2011-12-05 15:50:00,33.95,34.09,33.92,34.07,223400.0,33.95,34.09,33.92,34.07,223400.0
2011-12-06 09:30:00,33.9,34.16,33.89,34.01,98200.0,33.9,34.16,33.89,34.01,98200.0
2011-12-06 09:40:00,34.03,34.07,33.92,33.98,36700.0,34.03,34.07,33.92,33.98,36700.0
2011-12-06 09:50:00,33.99,34.12,33.96,34.06,44000.0,33.99,34.12,33.96,34.06,44000.0
2011-12-06 10:00:00,34.06,34.17,34.06,34.13,71600.0,34.06,34.17,34.06,34.13,71600.0
2011-12-06 10:10:00,34.14,34.16,34.04,34.07,58400.0,34.14,34.16,34.04,34.07,58400.0
2011-12-06 10:20:00,34.08,34.4,34.07,34.38,132500.0,34.08,34.4,34.07,34.38,132500.0
2011-12-06 10:30:00,34.38,34.44,34.27,34.36,78900.0,34.38,34.44,34.27,34.36,78900.0
2011-12-06 10:40:00,34.35,34.38,34.25,34.36,66100.0,34.35,34.38,34.25,34.36,66100.0
2011-12-06 10:50:00,34.37,34.39,34.25,34.27,78200.0,34.37,34.39,34.25,34.27,78200.0
2011-12-06 11:00:00,34.28,34.31,34.18,34.19,57500.0,34.28,34.31,34.18,34.19,57500.0
2011-12-06 11:10:00,34.18,34.32,34.16,34.21,52200.0,34.18,34.32,34.16,34.21,52200.0
2011-12-06 11:20:00,34.21,34.37,34.21,34.25,47200.0,34.21,34.37,34.21,34.25,47200.0
2011-12-06 11:30:00,34.24,34.3,34.15,34.19,40400.0,34.24,34.3,34.15,34.19,40400.0
2011-12-06 11:40:00,34.19,34.19,34.09,34.11,32800.0,34.19,34.19,34.09,34.11,32800.0
2011-12-06 11:50:00,34.11,34.29,34.11,34.24,39300.0,34.11,34.29,34.11,34.24,39300.0
2011-12-06 12:00:00,34.25,34.27,34.14,34.23,66500.0,34.25,34.27,34.14,34.23,66500.0
2011-12-06 12:10:00,34.23,34.31,34.22,34.23,57500.0,34.23,34.31,34.22,34.23,57500.0
2011-12-06 12:20:00,34.22,34.25,34.17,34.22,25800.0,34.22,34.25,34.17,34.22,25800.0
2011-12-06 12:30:00,34.21,34.27,34.14,34.19,36000.0,34.21,34.27,34.14,34.19,36000.0
2011-12-06 12:40:00,34.21,34.23,34.16,34.17,40400.0,34.21,34.23,34.16,34.17,40400.0
2011-12-06 12:50:00,34.17,34.29,34.16,34.27,68700.0,34.17,34.29,34.16,34.27,68700.0
2011-12-06 13:00:00,34.27,34.31,34.26,34.27,35300.0,34.27,34.31,34.26,34.27,35300.0
2011-12-06 13:10:00,34.27,34.66,34.27,34.63,170300.0,34.27,34.66,34.27,34.63,170300.0
2011-12-06 13:20:00,34.63,34.73,34.61,34.65,107500.0,34.63,34.73,34.61,34.65,107500.0
2011-12-06 13:30:00,34.66,34.68,34.61,34.62,37800.0,34.66,34.68,34.61,34.62,37800.0
2011-12-06 13:40:00,34.62,34.63,34.51,34.54,26500.0,34.62,34.63,34.51,34.54,26500.0
2011-12-06 13:50:00,34.53,34.59,34.51,34.53,44900.0,34.53,34.59,34.51,34.53,44900.0
2011-12-06 14:00:00,34.52,34.55,34.48,34.53,36200.0,34.52,34.55,34.48,34.53,36200.0
2011-12-06 14:10:00,34.52,34.62,34.5,34.56,51000.0,34.52,34.62,34.5,34.56,51000.0
2011-12-06 14:20:00,34.55,34.59,34.5,34.55,49300.0,34.55,34.59,34.5,34.55,49300.0
2011-12-06 14:30:00,34.54,34.71,34.52,34.69,50500.0,34.54,34.71,34.52,34.69,50500.0
2011-12-06 14:40:00,34.69,34.81,34.69,34.8,80300.0,34.69,34.81,34.69,34.8,80300.0
2011-12-06 14:50:00,34.8,34.88,34.74,34.78,91600.0,34.8,34.88,34.74,34.78,91600.0
2011-12-06 15:00:00,34.79,34.81,34.74,34.75,61200.0,34.79,34.81,34.74,34.75,61200.0
2011-12-06 15:10:00,34.76,34.89,34.76,34.78,78700.0,34.76,34.89,34.76,34.78,78700.0
2011-12-06 15:20:00,34.78,34.87,34.67,34.68,97700.0,34.78,34.87,34.67,34.68,97700.0
2011-12-06 15:30:00,34.67,34.87,34.67,34.85,133900.0,34.67,34.87,34.67,34.85,133900.0
2011-12-06 15:40:00,34.85,34.92,34.81,34.88,238500.0,34.85,34.92,34.81,34.88,238500.0
2011-12-06 15:50:00,34.87,34.87,34.78,34.8,346900.0,34.87,34.87,34.78,34.8,346900.0
2011-12-07 09:30:00,34.45,34.5,33.92,34.01,124600.0,34.45,34.5,33.92,34.01,124600.0
2011-12-07 09:40:00,33.96,33.96,33.63,33.89,73000.0,33.96,33.96,33.63,33.89,73000.0
2011-12-07 09:50:00,33.88,34.11,33.77,34.05,94200.0,33.88,34.11,33.77,34.05,94200.0
2011-12-07 10:00:00,34.04,34.09,33.94,33.94,71300.0,34.04,34.09,33.94,33.94,71300.0
2011-12-07 10:10:00,33.94,34.12,33.94,34.09,67000.0,33.94,34.12,33.94,34.09,67000.0
2011-12-07 10:20:00,34.08,34.09,33.95,34.08,104100.0,34.08,34.09,33.95,34.08,104100.0
2011-12-07 10:30:00,34.08,34.08,33.94,34.01,71600.0,34.08,34.08,33.94,34.01,71600.0
2011-12-07 10:40:00,34.02,34.12,33.96,34.07,43400.0,34.02,34.12,33.96,34.07,43400.0
2011-12-07 10:50:00,34.07,34.13,33.99,34.11,47200.0,34.07,34.13,33.99,34.11,47200.0
2011-12-07 11:00:00,34.12,34.3,34.09,34.29,59600.0,34.12,34.3,34.09,34.29,59600.0
2011-12-07 11:10:00,34.29,34.29,34.15,34.21,69900.0,34.29,34.29,34.15,34.21,69900.0
2011-12-07 11:20:00,34.21,34.43,34.18,34.4,74700.0,34.21,34.43,34.18,34.4,74700.0
2011-12-07 11:30:00,34.41,34.5,34.31,34.44,96100.0,34.41,34.5,34.31,34.44,96100.0
2011-12-07 11:40:00,34.44,34.49,34.36,34.38,32500.0,34.44,34.49,34.36,34.38,32500.0
2011-12-07 11:50:00,34.4,34.45,34.37,34.42,24800.0,34.4,34.45,34.37,34.42,24800.0
2011-12-07 12:00:00,34.42,34.5,34.39,34.39,36500.0,34.42,34.5,34.39,34.39,36500.0
2011-12-07 12:10:00,34.39,34.4,34.3,34.35,25100.0,34.39,34.4,34.3,34.35,25100.0
2011-12-07 12:20:00,34.36,34.54,34.36,34.52,39800.0,34.36,34.54,34.36,34.52,39800.0
2011-12-07 12:30:00,34.51,34.56,34.49,34.51,28500.0,34.51,34.56,34.49,34.51,28500.0
2011-12-07 12:40:00,34.52,34.58,34.52,34.53,27300.0,34.52,34.58,34.52,34.53,27300.0
2011-12-07 12:50:00,34.54,34.7,34.54,34.62,49400.0,34.54,34.7,34.54,34.62,49400.0
2011-12-07 13:00:00,34.62,34.64,34.55,34.55,32600.0,34.62,34.64,34.55,34.55,32600.0
2011-12-07 13:10:00,34.55,34.62,34.52,34.62,43600.0,34.55,34.62,34.52,34.62,43600.0
2011-12-07 13:20:00,34.63,34.65,34.59,34.63,35300.0,34.63,34.65,34.59,34.63,35300.0
2011-12-07 13:30:00,34.62,34.63,34.56,34.58,18600.0,34.62,34.63,34.56,34.58,18600.0
2011-12-07 13:40:00,34.59,34.59,34.41,34.43,34300.0,34.59,34.59,34.41,34.43,34300.0
2011-12-07 13:50:00,34.43,34.44,34.37,34.37,72600.0,34.43,34.44,34.37,34.37,72600.0
2011-12-07 14:00:00,34.37,34.44,34.28,34.29,41900.0,34.37,34.44,34.28,34.29,41900.0
2011-12-07 14:10:00,34.29,34.34,34.28,34.29,60500.0,34.29,34.34,34.28,34.29,60500.0
2011-12-07 14:20:00,34.29,34.41,34.29,34.41,27100.0,34.29,34.41,34.29,34.41,27100.0
2011-12-07 14:30:00,34.41,34.51,34.38,34.5,69900.0,34.41,34.51,34.38,34.5,69900.0
2011-12-07 14:40:00,34.51,34.55,34.38,34.39,124400.0,34.51,34.55,34.38,34.39,124400.0
2011-12-07 14:50:00,34.39,34.48,34.36,34.44,51300.0,34.39,34.48,34.36,34.44,51300.0
2011-12-07 15:00:00,34.44,34.5,34.41,34.42,44300.0,34.44,34.5,34.41,34.42,44300.0
2011-12-07 15:10:00,34.42,34.58,34.37,34.55,81100.0,34.42,34.58,34.37,34.55,81100.0
2011-12-07 15:20:00,34.54,34.67,34.54,34.65,90000.0,34.54,34.67,34.54,34.65,90000.0
2011-12-07 15:30:00,34.65,34.89,34.61,34.89,149200.0,34.65,34.89,34.61,34.89,149200.0
2011-12-07 15:40:00,34.89,35.0,34.79,34.84,225800.0,34.89,35.0,34.79,34.84,225800.0
2011-12-07 15:50:00,34.86,34.93,34.74,34.77,318300.0,34.86,34.93,34.74,34.77,318300.0
2011-12-08 09:30:00,34.36,34.69,34.05,34.58,67900.0,34.36,34.69,34.05,34.58,67900.0
2011-12-08 09:40:00,34.59,34.75,34.54,34.57,69600.0,34.59,34.75,34.54,34.57,69600.0
2011-12-08 09:50:00,34.56,34.68,34.37,34.38,48500.0,34.56,34.68,34.37,34.38,48500.0
2011-12-08 10:00:00,34.37,34.52,34.24,34.26,57700.0,34.37,34.52,34.24,34.26,57700.0
2011-12-08 10:10:00,34.26,34.35,34.2,34.2,60900.0,34.26,34.35,34.2,34.2,60900.0
2011-12-08 10:20:00,34.2,34.27,34.12,34.18,61900.0,34.2,34.27,34.12,34.18,61900.0
2011-12-08 10:30:00,34.16,34.62,34.12,34.61,78500.0,34.16,34.62,34.12,34.61,78500.0
2011-12-08 10:40:00,34.6,34.65,34.51,34.57,66200.0,34.6,34.65,34.51,34.57,66200.0
2011-12-08 10:50:00,34.56,34.62,34.4,34.42,74600.0,34.56,34.62,34.4,34.42,74600.0
2011-12-08 11:00:00,34.41,34.49,34.33,34.38,81700.0,34.41,34.49,34.33,34.38,81700.0
2011-12-08 11:10:00,34.37,34.41,34.29,34.37,54700.0,34.37,34.41,34.29,34.37,54700.0
2011-12-08 11:20:00,34.38,34.51,34.38,34.42,39100.0,34.38,34.51,34.38,34.42,39100.0
2011-12-08 11:30:00,34.43,34.52,34.33,34.38,53600.0,34.43,34.52,34.33,34.38,53600.0
2011-12-08 11:40:00,34.38,34.6,34.34,34.54,34100.0,34.38,34.6,34.34,34.54,34100.0
2011-12-08 11:50:00,34.54,34.59,34.48,34.58,57700.0,34.54,34.59,34.48,34.58,57700.0
2011-12-08 12:00:00,34.58,34.58,34.4,34.52,71900.0,34.58,34.58,34.4,34.52,71900.0
2011-12-08 12:10:00,34.53,34.59,34.47,34.57,65700.0,34.53,34.59,34.47,34.57,65700.0
2011-12-08 12:20:00,34.57,34.58,34.39,34.45,33900.0,34.57,34.58,34.39,34.45,33900.0
2011-12-08 12:30:00,34.46,34.49,34.36,34.39,34900.0,34.46,34.49,34.36,34.39,34900.0
2011-12-08 12:40:00,34.38,34.45,34.38,34.45,21100.0,34.38,34.45,34.38,34.45,21100.0
2011-12-08 12:50:00,34.48,34.49,34.37,34.4,21300.0,34.48,34.49,34.37,34.4,21300.0
2011-12-08 13:00:00,34.4,34.4,34.24,34.29,79200.0,34.4,34.4,34.24,34.29,79200.0
2011-12-08 13:10:00,34.3,34.33,34.19,34.32,56500.0,34.3,34.33,34.19,34.32,56500.0
2011-12-08 13:20:00,34.32,34.32,34.23,34.25,34200.0,34.32,34.32,34.23,34.25,34200.0
2011-12-08 13:30:00,34.24,34.28,34.19,34.27,44400.0,34.24,34.28,34.19,34.27,44400.0
2011-12-08 13:40:00,34.27,34.34,34.24,34.25,34400.0,34.27,34.34,34.24,34.25,34400.0
2011-12-08 13:50:00,34.25,34.35,34.21,34.33,20500.0,34.25,34.35,34.21,34.33,20500.0
2011-12-08 14:00:00,34.32,34.32,34.21,34.3,30200.0,34.32,34.32,34.21,34.3,30200.0
2011-12-08 14:10:00,34.31,34.35,34.27,34.34,29100.0,34.31,34.35,34.27,34.34,29100.0
2011-12-08 14:20:00,34.33,34.34,34.23,34.25,28000.0,34.33,34.34,34.23,34.25,28000.0
2011-12-08 14:30:00,34.25,34.29,34.17,34.17,43300.0,34.25,34.29,34.17,34.17,43300.0
2011-12-08 14:40:00,34.18,34.26,34.09,34.25,60300.0,34.18,34.26,34.09,34.25,60300.0
2011-12-08 14:50:00,34.25,34.26,34.11,34.17,54600.0,34.25,34.26,34.11,34.17,54600.0
2011-12-08 15:00:00,34.17,34.23,34.12,34.12,59400.0,34.17,34.23,34.12,34.12,59400.0
2011-12-08 15:10:00,34.12,34.33,34.12,34.32,59800.0,34.12,34.33,34.12,34.32,59800.0
2011-12-08 15:20:00,34.31,34.34,34.21,34.27,76900.0,34.31,34.34,34.21,34.27,76900.0
2011-12-08 15:30:00,34.27,34.45,34.26,34.26,119900.0,34.27,34.45,34.26,34.26,119900.0
2011-12-08 15:40:00,34.26,34.3,34.01,34.1,253900.0,34.26,34.3,34.01,34.1,253900.0
2011-12-08 15:50:00,34.1,34.1,33.86,33.94,334300.0,34.1,34.1,33.86,33.94,334300.0
2011-12-09 09:30:00,34.15,34.46,34.01,34.32,38700.0,34.15,34.46,34.01,34.32,38700.0
2011-12-09 09:40:00,34.3,34.42,34.14,34.42,53500.0,34.3,34.42,34.14,34.42,53500.0
2011-12-09 09:50:00,34.42,34.6,34.34,34.34,50100.0,34.42,34.6,34.34,34.34,50100.0
2011-12-09 10:00:00,34.34,34.46,34.32,34.43,104900.0,34.34,34.46,34.32,34.43,104900.0
2011-12-09 10:10:00,34.42,34.48,34.27,34.31,89000.0,34.42,34.48,34.27,34.31,89000.0
2011-12-09 10:20:00,34.31,34.38,34.18,34.35,68000.0,34.31,34.38,34.18,34.35,68000.0
2011-12-09 10:30:00,34.34,34.36,34.24,34.25,74300.0,34.34,34.36,34.24,34.25,74300.0
2011-12-09 10:40:00,34.24,34.39,34.21,34.39,88000.0,34.24,34.39,34.21,34.39,88000.0
2011-12-09 10:50:00,34.38,34.49,34.29,34.4,143300.0,34.38,34.49,34.29,34.4,143300.0
2011-12-09 11:00:00,34.41,34.44,34.35,34.4,124300.0,34.41,34.44,34.35,34.4,124300.0
2011-12-09 11:10:00,34.42,34.47,34.37,34.43,80600.0,34.42,34.47,34.37,34.43,80600.0
2011-12-09 11:20:00,34.43,34.44,34.36,34.41,62900.0,34.43,34.44,34.36,34.41,62900.0
2011-12-09 11:30:00,34.4,34.43,34.39,34.39,53100.0,34.4,34.43,34.39,34.39,53100.0
2011-12-09 11:40:00,34.4,34.48,34.36,34.39,72300.0,34.4,34.48,34.36,34.39,72300.0
2011-12-09 11:50:00,34.37,34.4,34.34,34.34,42800.0,34.37,34.4,34.34,34.34,42800.0
2011-12-09 12:00:00,34.34,34.4,34.31,34.39,34200.0,34.34,34.4,34.31,34.39,34200.0
2011-12-09 12:10:00,34.39,34.49,34.36,34.48,31100.0,34.39,34.49,34.36,34.48,31100.0
2011-12-09 12:20:00,34.48,34.49,34.37,34.38,28000.0,34.48,34.49,34.37,34.38,28000.0
2011-12-09 12:30:00,34.38,34.43,34.35,34.4,49000.0,34.38,34.43,34.35,34.4,49000.0
2011-12-09 12:40:00,34.39,34.47,34.37,34.38,59200.0,34.39,34.47,34.37,34.38,59200.0
2011-12-09 12:50:00,34.39,34.42,34.34,34.35,59000.0,34.39,34.42,34.34,34.35,59000.0
2011-12-09 13:00:00,34.35,34.39,34.32,34.35,32100.0,34.35,34.39,34.32,34.35,32100.0
2011-12-09 13:10:00,34.34,34.38,34.32,34.36,27900.0,34.34,34.38,34.32,34.36,27900.0
2011-12-09 13:20:00,34.37,34.5,34.36,34.5,53600.0,34.37,34.5,34.36,34.5,53600.0
2011-12-09 13:30:00,34.49,34.51,34.41,34.41,57300.0,34.49,34.51,34.41,34.41,57300.0
2011-12-09 13:40:00,34.43,34.47,34.38,34.4,40900.0,34.43,34.47,34.38,34.4,40900.0
2011-12-09 13:50:00,34.41,34.42,34.37,34.37,41100.0,34.41,34.42,34.37,34.37,41100.0
2011-12-09 14:00:00,34.38,34.4,34.34,34.39,30400.0,34.38,34.4,34.34,34.39,30400.0
2011-12-09 14:10:00,34.39,34.39,34.36,34.38,30800.0,34.39,34.39,34.36,34.38,30800.0
2011-12-09 14:20:00,34.38,34.48,34.36,34.46,54200.0,34.38,34.48,34.36,34.46,54200.0
2011-12-09 14:30:00,34.47,34.54,34.44,34.44,80600.0,34.47,34.54,34.44,34.44,80600.0
2011-12-09 14:40:00,34.45,34.48,34.41,34.47,84200.0,34.45,34.48,34.41,34.47,84200.0
2011-12-09 14:50:00,34.47,34.54,34.45,34.48,88700.0,34.47,34.54,34.45,34.48,88700.0
2011-12-09 15:00:00,34.49,34.5,34.4,34.48,114800.0,34.49,34.5,34.4,34.48,114800.0
2011-12-09 15:10:00,34.49,34.52,34.4,34.41,87900.0,34.49,34.52,34.4,34.41,87900.0
2011-12-09 15:20:00,34.42,34.51,34.42,34.5,63300.0,34.42,34.51,34.42,34.5,63300.0
2011-12-09 15:30:00,34.5,34.51,34.43,34.45,123300.0,34.5,34.51,34.43,34.45,123300.0
2011-12-09 15:40:00,34.44,34.53,34.38,34.4,165300.0,34.44,34.53,34.38,34.4,165300.0
2011-12-09 15:50:00,34.39,34.48,34.36,34.4,257100.0,34.39,34.48,34.36,34.4,257100.0
2011-12-12 09:30:00,33.91,34.15,33.5,33.69,57200.0,33.91,34.15,33.5,33.69,57200.0
2011-12-12 09:40:00,33.73,33.81,33.61,33.74,61400.0,33.73,33.81,33.61,33.74,61400.0
2011-12-12 09:50:00,33.75,33.77,33.34,33.39,64100.0,33.75,33.77,33.34,33.39,64100.0
2011-12-12 10:00:00,33.39,33.42,33.29,33.38,101000.0,33.39,33.42,33.29,33.38,101000.0
2011-12-12 10:10:00,33.38,33.47,33.33,33.33,46700.0,33.38,33.47,33.33,33.33,46700.0
2011-12-12 10:20:00,33.33,33.33,33.17,33.18,62100.0,33.33,33.33,33.17,33.18,62100.0
2011-12-12 10:30:00,33.18,33.35,33.11,33.28,63800.0,33.18,33.35,33.11,33.28,63800.0
2011-12-12 10:40:00,33.29,33.48,33.28,33.48,38100.0,33.29,33.48,33.28,33.48,38100.0
2011-12-12 10:50:00,33.48,33.48,33.36,33.45,40900.0,33.48,33.48,33.36,33.45,40900.0
2011-12-12 11:00:00,33.45,33.55,33.43,33.53,42200.0,33.45,33.55,33.43,33.53,42200.0
2011-12-12 11:10:00,33.53,33.56,33.41,33.41,41900.0,33.53,33.56,33.41,33.41,41900.0
2011-12-12 11:20:00,33.42,33.61,33.41,33.51,37400.0,33.42,33.61,33.41,33.51,37400.0
2011-12-12 11:30:00,33.51,33.61,33.51,33.53,36100.0,33.51,33.61,33.51,33.53,36100.0
2011-12-12 11:40:00,33.53,33.53,33.38,33.38,25100.0,33.53,33.53,33.38,33.38,25100.0
2011-12-12 11:50:00,33.38,33.48,33.33,33.43,57700.0,33.38,33.48,33.33,33.43,57700.0
2011-12-12 12:00:00,33.43,33.48,33.4,33.48,32800.0,33.43,33.48,33.4,33.48,32800.0
2011-12-12 12:10:00,33.47,33.58,33.46,33.46,49000.0,33.47,33.58,33.46,33.46,49000.0
2011-12-12 12:20:00,33.47,33.54,33.47,33.54,24500.0,33.47,33.54,33.47,33.54,24500.0
2011-12-12 12:30:00,33.53,33.54,33.47,33.53,42500.0,33.53,33.54,33.47,33.53,42500.0
2011-12-12 12:40:00,33.53,33.58,33.5,33.57,41500.0,33.53,33.58,33.5,33.57,41500.0
2011-12-12 12:50:00,33.57,33.6,33.52,33.55,63000.0,33.57,33.6,33.52,33.55,63000.0
2011-12-12 13:00:00,33.55,33.57,33.52,33.53,34100.0,33.55,33.57,33.52,33.53,34100.0
2011-12-12 13:10:00,33.54,33.58,33.53,33.55,34600.0,33.54,33.58,33.53,33.55,34600.0
2011-12-12 13:20:00,33.55,33.6,33.55,33.59,43300.0,33.55,33.6,33.55,33.59,43300.0
2011-12-12 13:30:00,33.58,33.58,33.52,33.53,28600.0,33.58,33.58,33.52,33.53,28600.0
2011-12-12 13:40:00,33.53,33.6,33.53,33.59,38100.0,33.53,33.6,33.53,33.59,38100.0
2011-12-12 13:50:00,33.61,33.61,33.54,33.56,27900.0,33.61,33.61,33.54,33.56,27900.0
2011-12-12 14:00:00,33.55,33.55,33.46,33.48,37500.0,33.55,33.55,33.46,33.48,37500.0
2011-12-12 14:10:00,33.48,33.52,33.43,33.48,32600.0,33.48,33.52,33.43,33.48,32600.0
2011-12-12 14:20:00,33.49,33.57,33.47,33.49,149500.0,33.49,33.57,33.47,33.49,149500.0
2011-12-12 14:30:00,33.49,33.52,33.39,33.42,41000.0,33.49,33.52,33.39,33.42,41000.0
2011-12-12 14:40:00,33.41,33.46,33.36,33.41,36800.0,33.41,33.46,33.36,33.41,36800.0
2011-12-12 14:50:00,33.41,33.5,33.41,33.47,49500.0,33.41,33.5,33.41,33.47,49500.0
2011-12-12 15:00:00,33.48,33.5,33.33,33.39,55400.0,33.48,33.5,33.33,33.39,55400.0
2011-12-12 15:10:00,33.39,33.47,33.39,33.46,41700.0,33.39,33.47,33.39,33.46,41700.0
2011-12-12 15:20:00,33.46,33.53,33.36,33.5,112600.0,33.46,33.53,33.36,33.5,112600.0
2011-12-12 15:30:00,33.49,33.5,33.42,33.47,225100.0,33.49,33.5,33.42,33.47,225100.0
2011-12-12 15:40:00,33.47,33.56,33.45,33.49,214300.0,33.47,33.56,33.45,33.49,214300.0
2011-12-12 15:50:00,33.5,33.51,33.44,33.45,385800.0,33.5,33.51,33.44,33.45,385800.0
2011-12-13 09:30:00,33.59,33.89,33.52,33.52,96000.0,33.59,33.89,33.52,33.52,96000.0
2011-12-13 09:40:00,33.52,33.67,33.47,33.58,67800.0,33.52,33.67,33.47,33.58,67800.0
2011-12-13 09:50:00,33.6,33.65,33.4,33.47,46800.0,33.6,33.65,33.4,33.47,46800.0
2011-12-13 10:00:00,33.48,33.64,33.45,33.58,50900.0,33.48,33.64,33.45,33.58,50900.0
2011-12-13 10:10:00,33.6,33.64,33.58,33.59,46800.0,33.6,33.64,33.58,33.59,46800.0
2011-12-13 10:20:00,33.61,33.7,33.53,33.56,38800.0,33.61,33.7,33.53,33.56,38800.0
2011-12-13 10:30:00,33.56,33.63,33.48,33.54,70500.0,33.56,33.63,33.48,33.54,70500.0
2011-12-13 10:40:00,33.51,33.51,33.28,33.32,77100.0,33.51,33.51,33.28,33.32,77100.0
2011-12-13 10:50:00,33.33,33.36,33.28,33.3,60800.0,33.33,33.36,33.28,33.3,60800.0
2011-12-13 11:00:00,33.3,33.3,33.04,33.09,76300.0,33.3,33.3,33.04,33.09,76300.0
2011-12-13 11:10:00,33.09,33.18,33.09,33.17,37400.0,33.09,33.18,33.09,33.17,37400.0
2011-12-13 11:20:00,33.16,33.27,33.16,33.25,30700.0,33.16,33.27,33.16,33.25,30700.0
2011-12-13 11:30:00,33.25,33.4,33.23,33.39,29200.0,33.25,33.4,33.23,33.39,29200.0
2011-12-13 11:40:00,33.39,33.4,33.35,33.38,24500.0,33.39,33.4,33.35,33.38,24500.0
2011-12-13 11:50:00,33.38,33.41,33.34,33.4,42200.0,33.38,33.41,33.34,33.4,42200.0
2011-12-13 12:00:00,33.4,33.41,33.38,33.4,22700.0,33.4,33.41,33.38,33.4,22700.0
2011-12-13 12:10:00,33.4,33.4,33.32,33.33,30100.0,33.4,33.4,33.32,33.33,30100.0
2011-12-13 12:20:00,33.32,33.34,33.3,33.34,29800.0,33.32,33.34,33.3,33.34,29800.0
2011-12-13 12:30:00,33.34,33.35,33.13,33.14,46100.0,33.34,33.35,33.13,33.14,46100.0
2011-12-13 12:40:00,33.14,33.2,33.1,33.18,33800.0,33.14,33.2,33.1,33.18,33800.0
2011-12-13 12:50:00,33.19,33.25,33.18,33.21,28100.0,33.19,33.25,33.18,33.21,28100.0
2011-12-13 13:00:00,33.21,33.21,33.12,33.18,29300.0,33.21,33.21,33.12,33.18,29300.0
2011-12-13 13:10:00,33.18,33.25,33.18,33.25,25700.0,33.18,33.25,33.18,33.25,25700.0
2011-12-13 13:20:00,33.25,33.26,33.18,33.2,18400.0,33.25,33.26,33.18,33.2,18400.0
2011-12-13 13:30:00,33.2,33.24,33.13,33.17,19700.0,33.2,33.24,33.13,33.17,19700.0
2011-12-13 13:40:00,33.17,33.24,33.15,33.22,19400.0,33.17,33.24,33.15,33.22,19400.0
2011-12-13 13:50:00,33.21,33.25,33.18,33.24,24500.0,33.21,33.25,33.18,33.24,24500.0
2011-12-13 14:00:00,33.25,33.41,33.25,33.38,59800.0,33.25,33.41,33.25,33.38,59800.0
2011-12-13 14:10:00,33.38,33.38,33.17,33.19,82400.0,33.38,33.38,33.17,33.19,82400.0
2011-12-13 14:20:00,33.17,33.22,33.05,33.18,86400.0,33.17,33.22,33.05,33.18,86400.0
2011-12-13 14:30:00,33.17,33.17,32.84,32.84,91700.0,33.17,33.17,32.84,32.84,91700.0
2011-12-13 14:40:00,32.83,32.9,32.75,32.87,186100.0,32.83,32.9,32.75,32.87,186100.0
2011-12-13 14:50:00,32.86,32.98,32.86,32.89,57300.0,32.86,32.98,32.86,32.89,57300.0
2011-12-13 15:00:00,32.88,33.01,32.87,33.0,90100.0,32.88,33.01,32.87,33.0,90100.0
2011-12-13 15:10:00,33.0,33.01,32.88,32.88,211600.0,33.0,33.01,32.88,32.88,211600.0
2011-12-13 15:20:00,32.87,32.94,32.7,32.75,152200.0,32.87,32.94,32.7,32.75,152200.0
2011-12-13 15:30:00,32.75,32.77,32.5,32.59,169400.0,32.75,32.77,32.5,32.59,169400.0
2011-12-13 15:40:00,32.59,32.73,32.57,32.73,101100.0,32.59,32.73,32.57,32.73,101100.0
2011-12-13 15:50:00,32.73,32.77,32.56,32.69,394600.0,32.73,32.77,32.56,32.69,394600.0
2011-12-14 09:30:00,32.45,32.66,32.32,32.41,55100.0,32.45,32.66,32.32,32.41,55100.0
2011-12-14 09:40:00,32.41,32.42,31.83,31.95,81500.0,32.41,32.42,31.83,31.95,81500.0
2011-12-14 09:50:00,31.93,32.21,31.9,32.18,77100.0,31.93,32.21,31.9,32.18,77100.0
2011-12-14 10:00:00,32.18,32.18,31.85,31.87,153100.0,32.18,32.18,31.85,31.87,153100.0
2011-12-14 10:10:00,31.86,31.97,31.76,31.92,47400.0,31.86,31.97,31.76,31.92,47400.0
2011-12-14 10:20:00,31.95,31.95,31.71,31.88,77700.0,31.95,31.95,31.71,31.88,77700.0
2011-12-14 10:30:00,31.9,31.91,31.76,31.81,36400.0,31.9,31.91,31.76,31.81,36400.0
2011-12-14 10:40:00,31.8,31.87,31.71,31.85,103300.0,31.8,31.87,31.71,31.85,103300.0
2011-12-14 10:50:00,31.87,31.88,31.6,31.6,53900.0,31.87,31.88,31.6,31.6,53900.0
2011-12-14 11:00:00,31.61,31.75,31.58,31.6,40800.0,31.61,31.75,31.58,31.6,40800.0
2011-12-14 11:10:00,31.61,31.61,31.5,31.5,49400.0,31.61,31.61,31.5,31.5,49400.0
2011-12-14 11:20:00,31.5,31.52,31.38,31.4,50000.0,31.5,31.52,31.38,31.4,50000.0
2011-12-14 11:30:00,31.4,31.41,31.18,31.19,75200.0,31.4,31.41,31.18,31.19,75200.0
2011-12-14 11:40:00,31.19,31.26,31.17,31.2,118200.0,31.19,31.26,31.17,31.2,118200.0
2011-12-14 11:50:00,31.19,31.21,31.11,31.2,80900.0,31.19,31.21,31.11,31.2,80900.0
2011-12-14 12:00:00,31.19,31.32,31.14,31.32,56500.0,31.19,31.32,31.14,31.32,56500.0
2011-12-14 12:10:00,31.32,31.42,31.3,31.37,33100.0,31.32,31.42,31.3,31.37,33100.0
2011-12-14 12:20:00,31.37,31.42,31.32,31.36,30900.0,31.37,31.42,31.32,31.36,30900.0
2011-12-14 12:30:00,31.37,31.51,31.37,31.48,28300.0,31.37,31.51,31.37,31.48,28300.0
2011-12-14 12:40:00,31.48,31.56,31.48,31.52,27000.0,31.48,31.56,31.48,31.52,27000.0
2011-12-14 12:50:00,31.52,31.57,31.5,31.54,22600.0,31.52,31.57,31.5,31.54,22600.0
2011-12-14 13:00:00,31.55,31.58,31.47,31.53,34000.0,31.55,31.58,31.47,31.53,34000.0
2011-12-14 13:10:00,31.55,31.66,31.52,31.64,29200.0,31.55,31.66,31.52,31.64,29200.0
2011-12-14 13:20:00,31.66,31.71,31.61,31.69,36500.0,31.66,31.71,31.61,31.69,36500.0
2011-12-14 13:30:00,31.69,31.75,31.62,31.72,32400.0,31.69,31.75,31.62,31.72,32400.0
2011-12-14 13:40:00,31.72,31.73,31.63,31.63,55200.0,31.72,31.73,31.63,31.63,55200.0
2011-12-14 13:50:00,31.63,31.63,31.55,31.59,41800.0,31.63,31.63,31.55,31.59,41800.0
2011-12-14 14:00:00,31.59,31.59,31.48,31.48,49400.0,31.59,31.59,31.48,31.48,49400.0
2011-12-14 14:10:00,31.49,31.52,31.42,31.47,75400.0,31.49,31.52,31.42,31.47,75400.0
2011-12-14 14:20:00,31.47,31.57,31.41,31.53,58100.0,31.47,31.57,31.41,31.53,58100.0
2011-12-14 14:30:00,31.53,31.54,31.33,31.36,61800.0,31.53,31.54,31.33,31.36,61800.0
2011-12-14 14:40:00,31.36,31.41,31.29,31.29,140500.0,31.36,31.41,31.29,31.29,140500.0
2011-12-14 14:50:00,31.29,31.29,31.15,31.16,125900.0,31.29,31.29,31.15,31.16,125900.0
2011-12-14 15:00:00,31.17,31.29,31.16,31.23,83500.0,31.17,31.29,31.16,31.23,83500.0
2011-12-14 15:10:00,31.24,31.44,31.24,31.36,114700.0,31.24,31.44,31.24,31.36,114700.0
2011-12-14 15:20:00,31.35,31.37,31.27,31.32,128900.0,31.35,31.37,31.27,31.32,128900.0
2011-12-14 15:30:00,31.32,31.34,31.21,31.23,151200.0,31.32,31.34,31.21,31.23,151200.0
2011-12-14 15:40:00,31.24,31.36,31.19,31.35,149300.0,31.24,31.36,31.19,31.35,149300.0
2011-12-14 15:50:00,31.35,31.39,31.23,31.24,321000.0,31.35,31.39,31.23,31.24,321000.0
2011-12-15 09:30:00,31.62,31.68,31.31,31.32,114700.0,31.62,31.68,31.31,31.32,114700.0
2011-12-15 09:40:00,31.32,31.39,31.15,31.23,58700.0,31.32,31.39,31.15,31.23,58700.0
2011-12-15 09:50:00,31.23,31.25,31.03,31.03,69400.0,31.23,31.25,31.03,31.03,69400.0
2011-12-15 10:00:00,31.04,31.19,30.96,30.97,130500.0,31.04,31.19,30.96,30.97,130500.0
2011-12-15 10:10:00,30.97,30.98,30.85,30.94,101900.0,30.97,30.98,30.85,30.94,101900.0
2011-12-15 10:20:00,30.93,30.98,30.81,30.84,66700.0,30.93,30.98,30.81,30.84,66700.0
2011-12-15 10:30:00,30.84,30.91,30.74,30.78,121500.0,30.84,30.91,30.74,30.78,121500.0
2011-12-15 10:40:00,30.77,30.78,30.48,30.58,395700.0,30.77,30.78,30.48,30.58,395700.0
2011-12-15 10:50:00,30.59,30.71,30.55,30.64,80600.0,30.59,30.71,30.55,30.64,80600.0
2011-12-15 11:00:00,30.65,30.81,30.65,30.65,79700.0,30.65,30.81,30.65,30.65,79700.0
2011-12-15 11:10:00,30.65,30.77,30.62,30.62,84600.0,30.65,30.77,30.62,30.62,84600.0
2011-12-15 11:20:00,30.64,30.66,30.56,30.63,107700.0,30.64,30.66,30.56,30.63,107700.0
2011-12-15 11:30:00,30.63,30.74,30.57,30.61,114600.0,30.63,30.74,30.57,30.61,114600.0
2011-12-15 11:40:00,30.61,30.7,30.6,30.6,35500.0,30.61,30.7,30.6,30.6,35500.0
2011-12-15 11:50:00,30.59,30.6,30.5,30.55,37500.0,30.59,30.6,30.5,30.55,37500.0
2011-12-15 12:00:00,30.55,30.65,30.55,30.64,44800.0,30.55,30.65,30.55,30.64,44800.0
2011-12-15 12:10:00,30.64,30.65,30.6,30.61,54400.0,30.64,30.65,30.6,30.61,54400.0
2011-12-15 12:20:00,30.62,30.82,30.62,30.79,59400.0,30.62,30.82,30.62,30.79,59400.0
2011-12-15 12:30:00,30.8,30.84,30.76,30.8,88200.0,30.8,30.84,30.76,30.8,88200.0
2011-12-15 12:40:00,30.81,30.87,30.79,30.85,83500.0,30.81,30.87,30.79,30.85,83500.0
2011-12-15 12:50:00,30.85,30.88,30.8,30.85,151800.0,30.85,30.88,30.8,30.85,151800.0
2011-12-15 13:00:00,30.86,30.9,30.84,30.88,44800.0,30.86,30.9,30.84,30.88,44800.0
2011-12-15 13:10:00,30.89,30.97,30.85,30.95,53700.0,30.89,30.97,30.85,30.95,53700.0
2011-12-15 13:20:00,30.97,31.04,30.92,31.01,45800.0,30.97,31.04,30.92,31.01,45800.0
2011-12-15 13:30:00,31.01,31.03,30.88,30.92,100500.0,31.01,31.03,30.88,30.92,100500.0
2011-12-15 13:40:00,30.91,31.09,30.91,31.09,83900.0,30.91,31.09,30.91,31.09,83900.0
2011-12-15 13:50:00,31.08,31.08,30.96,30.97,45600.0,31.08,31.08,30.96,30.97,45600.0
2011-12-15 14:00:00,30.97,31.01,30.95,31.0,46400.0,30.97,31.01,30.95,31.0,46400.0
2011-12-15 14:10:00,31.01,31.11,31.0,31.1,38800.0,31.01,31.11,31.0,31.1,38800.0
2011-12-15 14:20:00,31.1,31.13,31.04,31.06,34200.0,31.1,31.13,31.04,31.06,34200.0
2011-12-15 14:30:00,31.06,31.09,31.03,31.05,55500.0,31.06,31.09,31.03,31.05,55500.0
2011-12-15 14:40:00,31.05,31.05,30.97,31.0,46600.0,31.05,31.05,30.97,31.0,46600.0
2011-12-15 14:50:00,31.0,31.11,30.98,31.02,113900.0,31.0,31.11,30.98,31.02,113900.0
2011-12-15 15:00:00,31.01,31.1,31.0,31.09,47500.0,31.01,31.1,31.0,31.09,47500.0
2011-12-15 15:10:00,31.08,31.18,31.05,31.18,56400.0,31.08,31.18,31.05,31.18,56400.0
2011-12-15 15:20:00,31.19,31.21,31.08,31.13,76400.0,31.19,31.21,31.08,31.13,76400.0
2011-12-15 15:30:00,31.13,31.19,31.1,31.17,107500.0,31.13,31.19,31.1,31.17,107500.0
2011-12-15 15:40:00,31.17,31.18,31.06,31.11,133200.0,31.17,31.18,31.06,31.11,133200.0
2011-12-15 15:50:00,31.12,31.13,31.01,31.05,242200.0,31.12,31.13,31.01,31.05,242200.0
2011-12-16 09:30:00,31.33,31.73,31.27,31.67,479300.0,31.33,31.73,31.27,31.67,479300.0
2011-12-16 09:40:00,31.69,31.81,31.58,31.64,153900.0,31.69,31.81,31.58,31.64,153900.0
2011-12-16 09:50:00,31.65,32.04,31.64,31.97,84800.0,31.65,32.04,31.64,31.97,84800.0
2011-12-16 10:00:00,31.97,32.29,31.93,32.27,119000.0,31.97,32.29,31.93,32.27,119000.0
2011-12-16 10:10:00,32.27,32.45,32.25,32.37,92000.0,32.27,32.45,32.25,32.37,92000.0
2011-12-16 10:20:00,32.37,32.4,32.26,32.27,44000.0,32.37,32.4,32.26,32.27,44000.0
2011-12-16 10:30:00,32.28,32.45,32.2,32.36,85300.0,32.28,32.45,32.2,32.36,85300.0
2011-12-16 10:40:00,32.36,32.37,32.3,32.36,44500.0,32.36,32.37,32.3,32.36,44500.0
2011-12-16 10:50:00,32.36,32.44,32.27,32.32,43900.0,32.36,32.44,32.27,32.32,43900.0
2011-12-16 11:00:00,32.33,32.45,32.19,32.23,70100.0,32.33,32.45,32.19,32.23,70100.0
2011-12-16 11:10:00,32.24,32.24,32.08,32.15,55500.0,32.24,32.24,32.08,32.15,55500.0
2011-12-16 11:20:00,32.15,32.16,32.02,32.05,66300.0,32.15,32.16,32.02,32.05,66300.0
2011-12-16 11:30:00,32.06,32.08,31.82,31.82,32600.0,32.06,32.08,31.82,31.82,32600.0
2011-12-16 11:40:00,31.82,31.87,31.74,31.74,37400.0,31.82,31.87,31.74,31.74,37400.0
2011-12-16 11:50:00,31.73,31.81,31.59,31.61,33300.0,31.73,31.81,31.59,31.61,33300.0
2011-12-16 12:00:00,31.6,31.62,31.49,31.59,41700.0,31.6,31.62,31.49,31.59,41700.0
2011-12-16 12:10:00,31.6,31.61,31.53,31.57,25400.0,31.6,31.61,31.53,31.57,25400.0
2011-12-16 12:20:00,31.57,31.57,31.49,31.51,17700.0,31.57,31.57,31.49,31.51,17700.0
2011-12-16 12:30:00,31.51,31.53,31.31,31.38,44400.0,31.51,31.53,31.31,31.38,44400.0
2011-12-16 12:40:00,31.39,31.41,31.25,31.34,43500.0,31.39,31.41,31.25,31.34,43500.0
2011-12-16 12:50:00,31.34,31.37,31.25,31.32,73800.0,31.34,31.37,31.25,31.32,73800.0
2011-12-16 13:00:00,31.32,31.39,31.25,31.26,47100.0,31.32,31.39,31.25,31.26,47100.0
2011-12-16 13:10:00,31.26,31.3,31.23,31.29,38100.0,31.26,31.3,31.23,31.29,38100.0
2011-12-16 13:20:00,31.3,31.36,31.22,31.25,33200.0,31.3,31.36,31.22,31.25,33200.0
2011-12-16 13:30:00,31.25,31.28,31.2,31.21,41200.0,31.25,31.28,31.2,31.21,41200.0
2011-12-16 13:40:00,31.22,31.32,31.15,31.32,40100.0,31.22,31.32,31.15,31.32,40100.0
2011-12-16 13:50:00,31.34,31.36,31.2,31.23,51400.0,31.34,31.36,31.2,31.23,51400.0
2011-12-16 14:00:00,31.24,31.29,31.23,31.25,34100.0,31.24,31.29,31.23,31.25,34100.0
2011-12-16 14:10:00,31.24,31.3,31.19,31.24,32500.0,31.24,31.3,31.19,31.24,32500.0
2011-12-16 14:20:00,31.25,31.26,31.19,31.21,32900.0,31.25,31.26,31.19,31.21,32900.0
2011-12-16 14:30:00,31.21,31.37,31.18,31.37,45400.0,31.21,31.37,31.18,31.37,45400.0
2011-12-16 14:40:00,31.37,31.4,31.32,31.36,88800.0,31.37,31.4,31.32,31.36,88800.0
2011-12-16 14:50:00,31.36,31.39,31.35,31.35,37700.0,31.36,31.39,31.35,31.35,37700.0
2011-12-16 15:00:00,31.35,31.37,31.32,31.34,26900.0,31.35,31.37,31.32,31.34,26900.0
2011-12-16 15:10:00,31.34,31.47,31.34,31.44,60500.0,31.34,31.47,31.34,31.44,60500.0
2011-12-16 15:20:00,31.44,31.47,31.3,31.33,101800.0,31.44,31.47,31.3,31.33,101800.0
2011-12-16 15:30:00,31.33,31.43,31.31,31.38,81900.0,31.33,31.43,31.31,31.38,81900.0
2011-12-16 15:40:00,31.38,31.45,31.3,31.35,122200.0,31.38,31.45,31.3,31.35,122200.0
2011-12-16 15:50:00,31.33,31.35,31.16,31.2,534500.0,31.33,31.35,31.16,31.2,534500.0
2011-12-19 09:30:00,31.39,31.39,30.93,30.98,155000.0,31.39,31.39,30.93,30.98,155000.0
2011-12-19 09:40:00,30.99,31.04,30.8,31.04,117500.0,30.99,31.04,30.8,31.04,117500.0
2011-12-19 09:50:00,31.05,31.12,30.98,31.1,60800.0,31.05,31.12,30.98,31.1,60800.0
2011-12-19 10:00:00,31.1,31.11,31.0,31.05,96100.0,31.1,31.11,31.0,31.05,96100.0
2011-12-19 10:10:00,31.05,31.19,31.0,31.04,105500.0,31.05,31.19,31.0,31.04,105500.0
2011-12-19 10:20:00,31.05,31.11,31.0,31.06,113900.0,31.05,31.11,31.0,31.06,113900.0
2011-12-19 10:30:00,31.07,31.3,31.07,31.28,126600.0,31.07,31.3,31.07,31.28,126600.0
2011-12-19 10:40:00,31.27,31.27,31.14,31.15,119700.0,31.27,31.27,31.14,31.15,119700.0
2011-12-19 10:50:00,31.14,31.14,30.98,31.02,293900.0,31.14,31.14,30.98,31.02,293900.0
2011-12-19 11:00:00,31.0,31.03,30.75,30.78,147000.0,31.0,31.03,30.75,30.78,147000.0
2011-12-19 11:10:00,30.78,30.82,30.67,30.67,47200.0,30.78,30.82,30.67,30.67,47200.0
2011-12-19 11:20:00,30.67,30.9,30.58,30.82,119300.0,30.67,30.9,30.58,30.82,119300.0
2011-12-19 11:30:00,30.83,30.89,30.7,30.7,91900.0,30.83,30.89,30.7,30.7,91900.0
2011-12-19 11:40:00,30.7,30.7,30.48,30.69,143800.0,30.7,30.7,30.48,30.69,143800.0
2011-12-19 11:50:00,30.68,30.79,30.68,30.69,55700.0,30.68,30.79,30.68,30.69,55700.0
2011-12-19 12:00:00,30.7,30.83,30.66,30.83,96800.0,30.7,30.83,30.66,30.83,96800.0
2011-12-19 12:10:00,30.82,30.83,30.6,30.6,33900.0,30.82,30.83,30.6,30.6,33900.0
2011-12-19 12:20:00,30.61,30.62,30.48,30.58,49400.0,30.61,30.62,30.48,30.58,49400.0
2011-12-19 12:30:00,30.58,30.58,30.49,30.51,38500.0,30.58,30.58,30.49,30.51,38500.0
2011-12-19 12:40:00,30.51,30.54,30.5,30.5,44600.0,30.51,30.54,30.5,30.5,44600.0
2011-12-19 12:50:00,30.5,30.58,30.49,30.58,35800.0,30.5,30.58,30.49,30.58,35800.0
2011-12-19 13:00:00,30.57,30.6,30.55,30.56,30600.0,30.57,30.6,30.55,30.56,30600.0
2011-12-19 13:10:00,30.56,30.57,30.4,30.43,83100.0,30.56,30.57,30.4,30.43,83100.0
2011-12-19 13:20:00,30.43,30.51,30.43,30.5,41400.0,30.43,30.51,30.43,30.5,41400.0
2011-12-19 13:30:00,30.5,30.52,30.43,30.45,46300.0,30.5,30.52,30.43,30.45,46300.0
2011-12-19 13:40:00,30.46,30.52,30.44,30.52,37100.0,30.46,30.52,30.44,30.52,37100.0
2011-12-19 13:50:00,30.53,30.6,30.5,30.52,52100.0,30.53,30.6,30.5,30.52,52100.0
2011-12-19 14:00:00,30.51,30.53,30.49,30.52,79800.0,30.51,30.53,30.49,30.52,79800.0
2011-12-19 14:10:00,30.51,30.51,30.41,30.41,41900.0,30.51,30.51,30.41,30.41,41900.0
2011-12-19 14:20:00,30.42,30.45,30.4,30.41,35000.0,30.42,30.45,30.4,30.41,35000.0
2011-12-19 14:30:00,30.42,30.43,30.33,30.39,45700.0,30.42,30.43,30.33,30.39,45700.0
2011-12-19 14:40:00,30.39,30.46,30.39,30.42,36200.0,30.39,30.46,30.39,30.42,36200.0
2011-12-19 14:50:00,30.41,30.51,30.41,30.51,57400.0,30.41,30.51,30.41,30.51,57400.0
2011-12-19 15:00:00,30.5,30.52,30.12,30.15,93200.0,30.5,30.52,30.12,30.15,93200.0
2011-12-19 15:10:00,30.16,30.21,30.14,30.2,87300.0,30.16,30.21,30.14,30.2,87300.0
2011-12-19 15:20:00,30.2,30.26,30.14,30.18,189800.0,30.2,30.26,30.14,30.18,189800.0
2011-12-19 15:30:00,30.18,30.26,30.17,30.26,183200.0,30.18,30.26,30.17,30.26,183200.0
2011-12-19 15:40:00,30.26,30.26,30.12,30.13,172300.0,30.26,30.26,30.12,30.13,172300.0
2011-12-19 15:50:00,30.14,30.21,30.08,30.19,230500.0,30.14,30.21,30.08,30.19,230500.0
2011-12-20 09:30:00,30.62,31.39,30.62,31.31,180900.0,30.62,31.39,30.62,31.31,180900.0
2011-12-20 09:40:00,31.31,31.46,31.2,31.2,85500.0,31.31,31.46,31.2,31.2,85500.0
2011-12-20 09:50:00,31.2,31.33,31.14,31.31,33700.0,31.2,31.33,31.14,31.31,33700.0
2011-12-20 10:00:00,31.32,31.4,31.27,31.35,48000.0,31.32,31.4,31.27,31.35,48000.0
2011-12-20 10:10:00,31.34,31.39,31.27,31.27,34300.0,31.34,31.39,31.27,31.27,34300.0
2011-12-20 10:20:00,31.27,31.35,31.14,31.34,76000.0,31.27,31.35,31.14,31.34,76000.0
2011-12-20 10:30:00,31.34,31.4,31.33,31.36,26400.0,31.34,31.4,31.33,31.36,26400.0
2011-12-20 10:40:00,31.34,31.47,31.33,31.47,36500.0,31.34,31.47,31.33,31.47,36500.0
2011-12-20 10:50:00,31.49,31.52,31.41,31.43,54800.0,31.49,31.52,31.41,31.43,54800.0
2011-12-20 11:00:00,31.43,31.62,31.41,31.57,58600.0,31.43,31.62,31.41,31.57,58600.0
2011-12-20 11:10:00,31.57,31.72,31.57,31.71,46500.0,31.57,31.72,31.57,31.71,46500.0
2011-12-20 11:20:00,31.71,31.72,31.59,31.62,47800.0,31.71,31.72,31.59,31.62,47800.0
2011-12-20 11:30:00,31.62,31.65,31.57,31.59,33400.0,31.62,31.65,31.57,31.59,33400.0
2011-12-20 11:40:00,31.58,31.58,31.48,31.57,62800.0,31.58,31.58,31.48,31.57,62800.0
2011-12-20 11:50:00,31.58,31.69,31.58,31.66,72000.0,31.58,31.69,31.58,31.66,72000.0
2011-12-20 12:00:00,31.66,31.66,31.57,31.59,25600.0,31.66,31.66,31.57,31.59,25600.0
2011-12-20 12:10:00,31.59,31.67,31.58,31.63,18500.0,31.59,31.67,31.58,31.63,18500.0
2011-12-20 12:20:00,31.61,31.67,31.59,31.62,25900.0,31.61,31.67,31.59,31.62,25900.0
2011-12-20 12:30:00,31.62,31.62,31.52,31.52,33600.0,31.62,31.62,31.52,31.52,33600.0
2011-12-20 12:40:00,31.52,31.53,31.49,31.5,17800.0,31.52,31.53,31.49,31.5,17800.0
2011-12-20 12:50:00,31.51,31.53,31.47,31.5,36400.0,31.51,31.53,31.47,31.5,36400.0
2011-12-20 13:00:00,31.51,31.65,31.51,31.64,62900.0,31.51,31.65,31.51,31.64,62900.0
2011-12-20 13:10:00,31.65,31.65,31.57,31.61,25600.0,31.65,31.65,31.57,31.61,25600.0
2011-12-20 13:20:00,31.62,31.63,31.58,31.58,26600.0,31.62,31.63,31.58,31.58,26600.0
2011-12-20 13:30:00,31.58,31.61,31.54,31.54,23600.0,31.58,31.61,31.54,31.54,23600.0
2011-12-20 13:40:00,31.54,31.55,31.46,31.5,22900.0,31.54,31.55,31.46,31.5,22900.0
2011-12-20 13:50:00,31.48,31.49,31.42,31.43,40200.0,31.48,31.49,31.42,31.43,40200.0
2011-12-20 14:00:00,31.43,31.45,31.36,31.42,32000.0,31.43,31.45,31.36,31.42,32000.0
2011-12-20 14:10:00,31.42,31.45,31.38,31.43,29100.0,31.42,31.45,31.38,31.43,29100.0
2011-12-20 14:20:00,31.42,31.47,31.41,31.44,31200.0,31.42,31.47,31.41,31.44,31200.0
2011-12-20 14:30:00,31.43,31.5,31.43,31.5,28000.0,31.43,31.5,31.43,31.5,28000.0
2011-12-20 14:40:00,31.5,31.57,31.48,31.52,78500.0,31.5,31.57,31.48,31.52,78500.0
2011-12-20 14:50:00,31.52,31.55,31.49,31.52,35900.0,31.52,31.55,31.49,31.52,35900.0
2011-12-20 15:00:00,31.52,31.59,31.49,31.55,36200.0,31.52,31.59,31.49,31.55,36200.0
2011-12-20 15:10:00,31.55,31.58,31.48,31.48,67700.0,31.55,31.58,31.48,31.48,67700.0
2011-12-20 15:20:00,31.49,31.58,31.45,31.57,54700.0,31.49,31.58,31.45,31.57,54700.0
2011-12-20 15:30:00,31.57,31.61,31.48,31.61,109300.0,31.57,31.61,31.48,31.61,109300.0
2011-12-20 15:40:00,31.61,31.68,31.51,31.57,180400.0,31.61,31.68,31.51,31.57,180400.0
2011-12-20 15:50:00,31.56,31.57,31.43,31.5,299200.0,31.56,31.57,31.43,31.5,299200.0
2011-12-21 09:30:00,31.01,31.02,30.16,30.17,143100.0,31.01,31.02,30.16,30.17,143100.0
2011-12-21 09:40:00,30.15,30.27,29.94,30.12,215800.0,30.15,30.27,29.94,30.12,215800.0
2011-12-21 09:50:00,30.12,30.15,29.85,29.95,124100.0,30.12,30.15,29.85,29.95,124100.0
2011-12-21 10:00:00,29.96,29.99,29.8,29.92,127700.0,29.96,29.99,29.8,29.92,127700.0
2011-12-21 10:10:00,29.93,30.11,29.93,30.08,212800.0,29.93,30.11,29.93,30.08,212800.0
2011-12-21 10:20:00,30.07,30.25,30.07,30.16,190200.0,30.07,30.25,30.07,30.16,190200.0
2011-12-21 10:30:00,30.16,30.33,30.15,30.17,183600.0,30.16,30.33,30.15,30.17,183600.0
2011-12-21 10:40:00,30.17,30.17,30.08,30.12,164700.0,30.17,30.17,30.08,30.12,164700.0
2011-12-21 10:50:00,30.12,30.12,29.9,29.97,195600.0,30.12,30.12,29.9,29.97,195600.0
2011-12-21 11:00:00,29.97,29.97,29.85,29.9,133100.0,29.97,29.97,29.85,29.9,133100.0
2011-12-21 11:10:00,29.9,30.0,29.89,29.95,142000.0,29.9,30.0,29.89,29.95,142000.0
2011-12-21 11:20:00,29.95,30.04,29.94,30.0,145700.0,29.95,30.04,29.94,30.0,145700.0
2011-12-21 11:30:00,30.0,30.18,29.99,30.14,86400.0,30.0,30.18,29.99,30.14,86400.0
2011-12-21 11:40:00,30.14,30.18,30.07,30.18,81800.0,30.14,30.18,30.07,30.18,81800.0
2011-12-21 11:50:00,30.18,30.2,30.09,30.14,110200.0,30.18,30.2,30.09,30.14,110200.0
2011-12-21 12:00:00,30.15,30.15,29.97,30.0,110000.0,30.15,30.15,29.97,30.0,110000.0
2011-12-21 12:10:00,30.0,30.03,29.91,29.96,99200.0,30.0,30.03,29.91,29.96,99200.0
2011-12-21 12:20:00,29.97,29.98,29.75,29.77,44700.0,29.97,29.98,29.75,29.77,44700.0
2011-12-21 12:30:00,29.77,29.86,29.76,29.86,36200.0,29.77,29.86,29.76,29.86,36200.0
2011-12-21 12:40:00,29.85,29.87,29.78,29.86,37100.0,29.85,29.87,29.78,29.86,37100.0
2011-12-21 12:50:00,29.86,29.95,29.84,29.93,60400.0,29.86,29.95,29.84,29.93,60400.0
2011-12-21 13:00:00,29.93,30.02,29.92,29.98,41900.0,29.93,30.02,29.92,29.98,41900.0
2011-12-21 13:10:00,29.98,30.0,29.92,29.95,43700.0,29.98,30.0,29.92,29.95,43700.0
2011-12-21 13:20:00,29.95,30.03,29.91,29.91,49800.0,29.95,30.03,29.91,29.91,49800.0
2011-12-21 13:30:00,29.92,29.94,29.83,29.92,34100.0,29.92,29.94,29.83,29.92,34100.0
2011-12-21 13:40:00,29.91,29.93,29.8,29.93,75200.0,29.91,29.93,29.8,29.93,75200.0
2011-12-21 13:50:00,29.93,30.07,29.89,30.0,52400.0,29.93,30.07,29.89,30.0,52400.0
2011-12-21 14:00:00,30.02,30.18,30.0,30.16,51800.0,30.02,30.18,30.0,30.16,51800.0
2011-12-21 14:10:00,30.16,30.22,30.08,30.09,114100.0,30.16,30.22,30.08,30.09,114100.0
2011-12-21 14:20:00,30.09,30.1,30.04,30.09,65300.0,30.09,30.1,30.04,30.09,65300.0
2011-12-21 14:30:00,30.1,30.14,30.05,30.1,110400.0,30.1,30.14,30.05,30.1,110400.0
2011-12-21 14:40:00,30.11,30.18,30.06,30.16,98700.0,30.11,30.18,30.06,30.16,98700.0
2011-12-21 14:50:00,30.16,30.16,30.11,30.13,46200.0,30.16,30.16,30.11,30.13,46200.0
2011-12-21 15:00:00,30.12,30.13,30.06,30.12,93600.0,30.12,30.13,30.06,30.12,93600.0
2011-12-21 15:10:00,30.12,30.26,30.12,30.24,199800.0,30.12,30.26,30.12,30.24,199800.0
2011-12-21 15:20:00,30.24,30.3,30.16,30.18,124800.0,30.24,30.3,30.16,30.18,124800.0
2011-12-21 15:30:00,30.18,30.3,30.18,30.29,190100.0,30.18,30.3,30.18,30.29,190100.0
2011-12-21 15:40:00,30.29,30.35,30.27,30.3,155100.0,30.29,30.35,30.27,30.3,155100.0
2011-12-21 15:50:00,30.29,30.36,30.21,30.33,225800.0,30.29,30.36,30.21,30.33,225800.0
2011-12-22 09:30:00,30.36,30.78,30.36,30.78,80200.0,30.36,30.78,30.36,30.78,80200.0
2011-12-22 09:40:00,30.78,30.83,30.67,30.74,60400.0,30.78,30.83,30.67,30.74,60400.0
2011-12-22 09:50:00,30.73,30.78,30.57,30.68,61000.0,30.73,30.78,30.57,30.68,61000.0
2011-12-22 10:00:00,30.68,30.7,30.46,30.49,85000.0,30.68,30.7,30.46,30.49,85000.0
2011-12-22 10:10:00,30.49,30.64,30.48,30.61,43000.0,30.49,30.64,30.48,30.61,43000.0
2011-12-22 10:20:00,30.61,30.65,30.56,30.59,41600.0,30.61,30.65,30.56,30.59,41600.0
2011-12-22 10:30:00,30.6,30.6,30.31,30.36,64300.0,30.6,30.6,30.31,30.36,64300.0
2011-12-22 10:40:00,30.36,30.41,30.21,30.23,32600.0,30.36,30.41,30.21,30.23,32600.0
2011-12-22 10:50:00,30.22,30.32,30.15,30.31,51900.0,30.22,30.32,30.15,30.31,51900.0
2011-12-22 11:00:00,30.31,30.37,30.2,30.2,166600.0,30.31,30.37,30.2,30.2,166600.0
2011-12-22 11:10:00,30.2,30.29,30.18,30.25,54300.0,30.2,30.29,30.18,30.25,54300.0
2011-12-22 11:20:00,30.25,30.33,30.21,30.26,35700.0,30.25,30.33,30.21,30.26,35700.0
2011-12-22 11:30:00,30.27,30.4,30.27,30.38,59300.0,30.27,30.4,30.27,30.38,59300.0
2011-12-22 11:40:00,30.37,30.39,30.26,30.3,59600.0,30.37,30.39,30.26,30.3,59600.0
2011-12-22 11:50:00,30.3,30.3,30.18,30.21,40700.0,30.3,30.3,30.18,30.21,40700.0
2011-12-22 12:00:00,30.21,30.22,30.17,30.2,48600.0,30.21,30.22,30.17,30.2,48600.0
2011-12-22 12:10:00,30.2,30.27,30.17,30.26,43100.0,30.2,30.27,30.17,30.26,43100.0
2011-12-22 12:20:00,30.26,30.37,30.25,30.36,36000.0,30.26,30.37,30.25,30.36,36000.0
2011-12-22 12:30:00,30.35,30.4,30.32,30.39,69700.0,30.35,30.4,30.32,30.39,69700.0
2011-12-22 12:40:00,30.39,30.41,30.34,30.35,33800.0,30.39,30.41,30.34,30.35,33800.0
2011-12-22 12:50:00,30.36,30.4,30.35,30.4,14900.0,30.36,30.4,30.35,30.4,14900.0
2011-12-22 13:00:00,30.42,30.46,30.41,30.46,29000.0,30.42,30.46,30.41,30.46,29000.0
2011-12-22 13:10:00,30.45,30.47,30.42,30.45,16900.0,30.45,30.47,30.42,30.45,16900.0
2011-12-22 13:20:00,30.46,30.49,30.45,30.48,22300.0,30.46,30.49,30.45,30.48,22300.0
2011-12-22 13:30:00,30.47,30.52,30.44,30.45,21900.0,30.47,30.52,30.44,30.45,21900.0
2011-12-22 13:40:00,30.45,30.47,30.42,30.47,22000.0,30.45,30.47,30.42,30.47,22000.0
2011-12-22 13:50:00,30.48,30.49,30.43,30.43,29400.0,30.48,30.49,30.43,30.43,29400.0
2011-12-22 14:00:00,30.42,30.44,30.37,30.41,26000.0,30.42,30.44,30.37,30.41,26000.0
2011-12-22 14:10:00,30.4,30.42,30.36,30.41,28100.0,30.4,30.42,30.36,30.41,28100.0
2011-12-22 14:20:00,30.4,30.44,30.39,30.4,25100.0,30.4,30.44,30.39,30.4,25100.0
2011-12-22 14:30:00,30.4,30.44,30.4,30.4,27300.0,30.4,30.44,30.4,30.4,27300.0
2011-12-22 14:40:00,30.4,30.42,30.34,30.35,38300.0,30.4,30.42,30.34,30.35,38300.0
2011-12-22 14:50:00,30.35,30.4,30.32,30.34,41300.0,30.35,30.4,30.32,30.34,41300.0
2011-12-22 15:00:00,30.35,30.4,30.33,30.37,41500.0,30.35,30.4,30.33,30.37,41500.0
2011-12-22 15:10:00,30.38,30.41,30.37,30.4,35600.0,30.38,30.41,30.37,30.4,35600.0
2011-12-22 15:20:00,30.4,30.43,30.37,30.4,80100.0,30.4,30.43,30.37,30.4,80100.0
2011-12-22 15:30:00,30.41,30.44,30.37,30.4,82100.0,30.41,30.44,30.37,30.4,82100.0
2011-12-22 15:40:00,30.4,30.5,30.39,30.48,147200.0,30.4,30.5,30.39,30.48,147200.0
2011-12-22 15:50:00,30.48,30.52,30.42,30.47,234800.0,30.48,30.52,30.42,30.47,234800.0
2011-12-23 09:30:00,30.54,30.77,30.4,30.49,31900.0,30.54,30.77,30.4,30.49,31900.0
2011-12-23 09:40:00,30.46,30.52,30.33,30.43,20800.0,30.46,30.52,30.33,30.43,20800.0
2011-12-23 09:50:00,30.44,30.6,30.44,30.57,20500.0,30.44,30.6,30.44,30.57,20500.0
2011-12-23 10:00:00,30.55,30.59,30.5,30.55,51000.0,30.55,30.59,30.5,30.55,51000.0
2011-12-23 10:10:00,30.55,30.62,30.46,30.48,73600.0,30.55,30.62,30.46,30.48,73600.0
2011-12-23 10:20:00,30.48,30.51,30.43,30.45,32800.0,30.48,30.51,30.43,30.45,32800.0
2011-12-23 10:30:00,30.44,30.55,30.44,30.54,13200.0,30.44,30.55,30.44,30.54,13200.0
2011-12-23 10:40:00,30.54,30.54,30.44,30.48,11700.0,30.54,30.54,30.44,30.48,11700.0
2011-12-23 10:50:00,30.49,30.51,30.44,30.47,32300.0,30.49,30.51,30.44,30.47,32300.0
2011-12-23 11:00:00,30.47,30.5,30.47,30.49,10000.0,30.47,30.5,30.47,30.49,10000.0
2011-12-23 11:10:00,30.5,30.63,30.5,30.58,23600.0,30.5,30.63,30.5,30.58,23600.0
2011-12-23 11:20:00,30.59,30.6,30.57,30.58,19400.0,30.59,30.6,30.57,30.58,19400.0
2011-12-23 11:30:00,30.6,30.66,30.6,30.64,7500.0,30.6,30.66,30.6,30.64,7500.0
2011-12-23 11:40:00,30.63,30.63,30.6,30.61,12200.0,30.63,30.63,30.6,30.61,12200.0
2011-12-23 11:50:00,30.6,30.61,30.57,30.58,9000.0,30.6,30.61,30.57,30.58,9000.0
2011-12-23 12:00:00,30.58,30.61,30.57,30.61,9800.0,30.58,30.61,30.57,30.61,9800.0
2011-12-23 12:10:00,30.61,30.65,30.6,30.65,13400.0,30.61,30.65,30.6,30.65,13400.0
2011-12-23 12:20:00,30.65,30.69,30.65,30.68,41200.0,30.65,30.69,30.65,30.68,41200.0
2011-12-23 12:30:00,30.69,30.81,30.68,30.78,30800.0,30.69,30.81,30.68,30.78,30800.0
2011-12-23 12:40:00,30.77,30.77,30.71,30.73,34500.0,30.77,30.77,30.71,30.73,34500.0
2011-12-23 12:50:00,30.74,30.75,30.72,30.73,13600.0,30.74,30.75,30.72,30.73,13600.0
2011-12-23 13:00:00,30.74,30.76,30.64,30.66,16000.0,30.74,30.76,30.64,30.66,16000.0
2011-12-23 13:10:00,30.67,30.7,30.67,30.67,9900.0,30.67,30.7,30.67,30.67,9900.0
2011-12-23 13:20:00,30.67,30.67,30.64,30.66,11600.0,30.67,30.67,30.64,30.66,11600.0
2011-12-23 13:30:00,30.67,30.71,30.66,30.69,22800.0,30.67,30.71,30.66,30.69,22800.0
2011-12-23 13:40:00,30.69,30.7,30.64,30.7,25700.0,30.69,30.7,30.64,30.7,25700.0
2011-12-23 13:50:00,30.7,30.77,30.7,30.77,18400.0,30.7,30.77,30.7,30.77,18400.0
2011-12-23 14:00:00,30.76,30.77,30.73,30.75,14800.0,30.76,30.77,30.73,30.75,14800.0
2011-12-23 14:10:00,30.75,30.75,30.73,30.73,7200.0,30.75,30.75,30.73,30.73,7200.0
2011-12-23 14:20:00,30.74,30.74,30.66,30.68,20400.0,30.74,30.74,30.66,30.68,20400.0
2011-12-23 14:30:00,30.68,30.75,30.68,30.72,33000.0,30.68,30.75,30.68,30.72,33000.0
2011-12-23 14:40:00,30.72,30.73,30.68,30.69,19300.0,30.72,30.73,30.68,30.69,19300.0
2011-12-23 14:50:00,30.7,30.7,30.68,30.7,9100.0,30.7,30.7,30.68,30.7,9100.0
2011-12-23 15:00:00,30.7,30.7,30.67,30.68,24700.0,30.7,30.7,30.67,30.68,24700.0
2011-12-23 15:10:00,30.68,30.69,30.66,30.69,19000.0,30.68,30.69,30.66,30.69,19000.0
2011-12-23 15:20:00,30.69,30.72,30.68,30.69,19000.0,30.69,30.72,30.68,30.69,19000.0
2011-12-23 15:30:00,30.69,30.73,30.68,30.72,28700.0,30.69,30.73,30.68,30.72,28700.0
2011-12-23 15:40:00,30.71,30.79,30.7,30.75,54900.0,30.71,30.79,30.7,30.75,54900.0
2011-12-23 15:50:00,30.74,30.82,30.74,30.81,139800.0,30.74,30.82,30.74,30.81,139800.0
2011-12-27 09:30:00,30.69,30.91,30.6,30.9,68100.0,30.69,30.91,30.6,30.9,68100.0
2011-12-27 09:40:00,30.9,31.08,30.89,31.0,39400.0,30.9,31.08,30.89,31.0,39400.0
2011-12-27 09:50:00,31.0,31.05,30.85,30.89,24900.0,31.0,31.05,30.85,30.89,24900.0
2011-12-27 10:00:00,30.9,31.12,30.89,31.05,42400.0,30.9,31.12,30.89,31.05,42400.0
2011-12-27 10:10:00,31.05,31.09,30.98,30.98,21100.0,31.05,31.09,30.98,30.98,21100.0
2011-12-27 10:20:00,30.97,30.97,30.88,30.89,30000.0,30.97,30.97,30.88,30.89,30000.0
2011-12-27 10:30:00,30.89,30.95,30.86,30.86,13100.0,30.89,30.95,30.86,30.86,13100.0
2011-12-27 10:40:00,30.85,30.86,30.75,30.79,16100.0,30.85,30.86,30.75,30.79,16100.0
2011-12-27 10:50:00,30.79,30.79,30.66,30.69,17600.0,30.79,30.79,30.66,30.69,17600.0
2011-12-27 11:00:00,30.69,30.76,30.69,30.73,22000.0,30.69,30.76,30.69,30.73,22000.0
2011-12-27 11:10:00,30.71,30.8,30.71,30.8,19300.0,30.71,30.8,30.71,30.8,19300.0
2011-12-27 11:20:00,30.8,30.82,30.77,30.8,11600.0,30.8,30.82,30.77,30.8,11600.0
2011-12-27 11:30:00,30.8,30.82,30.76,30.79,8100.0,30.8,30.82,30.76,30.79,8100.0
2011-12-27 11:40:00,30.77,30.78,30.73,30.75,8800.0,30.77,30.78,30.73,30.75,8800.0
2011-12-27 11:50:00,30.76,30.88,30.73,30.88,13600.0,30.76,30.88,30.73,30.88,13600.0
2011-12-27 12:00:00,30.88,30.99,30.87,30.98,17000.0,30.88,30.99,30.87,30.98,17000.0
2011-12-27 12:10:00,30.98,31.0,30.95,30.99,18700.0,30.98,31.0,30.95,30.99,18700.0
2011-12-27 12:20:00,30.99,31.04,30.99,31.03,9300.0,30.99,31.04,30.99,31.03,9300.0
2011-12-27 12:30:00,31.0,31.0,30.93,30.93,10000.0,31.0,31.0,30.93,30.93,10000.0
2011-12-27 12:40:00,30.94,31.03,30.94,31.02,14700.0,30.94,31.03,30.94,31.02,14700.0
2011-12-27 12:50:00,31.01,31.01,30.95,30.95,5500.0,31.01,31.01,30.95,30.95,5500.0
2011-12-27 13:00:00,30.95,30.95,30.89,30.89,10300.0,30.95,30.95,30.89,30.89,10300.0
2011-12-27 13:10:00,30.88,30.88,30.85,30.87,21000.0,30.88,30.88,30.85,30.87,21000.0
2011-12-27 13:20:00,30.86,30.86,30.82,30.83,11400.0,30.86,30.86,30.82,30.83,11400.0
2011-12-27 13:30:00,30.82,30.84,30.81,30.83,10200.0,30.82,30.84,30.81,30.83,10200.0
2011-12-27 13:40:00,30.83,30.85,30.82,30.83,24200.0,30.83,30.85,30.82,30.83,24200.0
2011-12-27 13:50:00,30.83,30.86,30.83,30.86,14000.0,30.83,30.86,30.83,30.86,14000.0
2011-12-27 14:00:00,30.86,30.87,30.84,30.84,12000.0,30.86,30.87,30.84,30.84,12000.0
2011-12-27 14:10:00,30.84,30.85,30.83,30.84,18400.0,30.84,30.85,30.83,30.84,18400.0
2011-12-27 14:20:00,30.84,30.85,30.78,30.8,14800.0,30.84,30.85,30.78,30.8,14800.0
2011-12-27 14:30:00,30.79,30.8,30.76,30.8,23200.0,30.79,30.8,30.76,30.8,23200.0
2011-12-27 14:40:00,30.79,30.85,30.79,30.84,25800.0,30.79,30.85,30.79,30.84,25800.0
2011-12-27 14:50:00,30.84,30.85,30.79,30.8,35200.0,30.84,30.85,30.79,30.8,35200.0
2011-12-27 15:00:00,30.8,30.8,30.76,30.8,28900.0,30.8,30.8,30.76,30.8,28900.0
2011-12-27 15:10:00,30.8,30.89,30.8,30.86,38400.0,30.8,30.89,30.8,30.86,38400.0
2011-12-27 15:20:00,30.86,30.89,30.85,30.89,33600.0,30.86,30.89,30.85,30.89,33600.0
2011-12-27 15:30:00,30.89,30.9,30.81,30.82,50900.0,30.89,30.9,30.81,30.82,50900.0
2011-12-27 15:40:00,30.82,30.87,30.8,30.85,68400.0,30.82,30.87,30.8,30.85,68400.0
2011-12-27 15:50:00,30.84,30.84,30.78,30.78,165300.0,30.84,30.84,30.78,30.78,165300.0
2011-12-28 09:30:00,30.69,30.78,30.46,30.51,42600.0,30.69,30.78,30.46,30.51,42600.0
2011-12-28 09:40:00,30.5,30.5,30.18,30.19,78400.0,30.5,30.5,30.18,30.19,78400.0
2011-12-28 09:50:00,30.2,30.31,30.05,30.28,77200.0,30.2,30.31,30.05,30.28,77200.0
2011-12-28 10:00:00,30.27,30.34,30.21,30.31,49000.0,30.27,30.34,30.21,30.31,49000.0
2011-12-28 10:10:00,30.32,30.35,30.25,30.29,42500.0,30.32,30.35,30.25,30.29,42500.0
2011-12-28 10:20:00,30.29,30.31,30.25,30.27,59100.0,30.29,30.31,30.25,30.27,59100.0
2011-12-28 10:30:00,30.27,30.29,30.25,30.25,50200.0,30.27,30.29,30.25,30.25,50200.0
2011-12-28 10:40:00,30.25,30.29,30.24,30.28,51800.0,30.25,30.29,30.24,30.28,51800.0
2011-12-28 10:50:00,30.28,30.29,30.24,30.28,28000.0,30.28,30.29,30.24,30.28,28000.0
2011-12-28 11:00:00,30.27,30.3,30.25,30.29,24600.0,30.27,30.3,30.25,30.29,24600.0
2011-12-28 11:10:00,30.29,30.29,30.24,30.26,28800.0,30.29,30.29,30.24,30.26,28800.0
2011-12-28 11:20:00,30.26,30.26,30.22,30.25,70000.0,30.26,30.26,30.22,30.25,70000.0
2011-12-28 11:30:00,30.25,30.27,30.15,30.17,50500.0,30.25,30.27,30.15,30.17,50500.0
2011-12-28 11:40:00,30.17,30.21,30.14,30.17,48100.0,30.17,30.21,30.14,30.17,48100.0
2011-12-28 11:50:00,30.17,30.2,30.15,30.16,32700.0,30.17,30.2,30.15,30.16,32700.0
2011-12-28 12:00:00,30.16,30.19,30.15,30.16,46500.0,30.16,30.19,30.15,30.16,46500.0
2011-12-28 12:10:00,30.15,30.26,30.13,30.24,19100.0,30.15,30.26,30.13,30.24,19100.0
2011-12-28 12:20:00,30.24,30.25,30.2,30.21,9200.0,30.24,30.25,30.2,30.21,9200.0
2011-12-28 12:30:00,30.21,30.23,30.21,30.22,5800.0,30.21,30.23,30.21,30.22,5800.0
2011-12-28 12:40:00,30.22,30.25,30.19,30.2,14400.0,30.22,30.25,30.19,30.2,14400.0
2011-12-28 12:50:00,30.19,30.19,30.07,30.1,30300.0,30.19,30.19,30.07,30.1,30300.0
2011-12-28 13:00:00,30.11,30.15,30.09,30.15,18000.0,30.11,30.15,30.09,30.15,18000.0
2011-12-28 13:10:00,30.14,30.19,30.13,30.15,21800.0,30.14,30.19,30.13,30.15,21800.0
2011-12-28 13:20:00,30.15,30.15,30.12,30.13,19500.0,30.15,30.15,30.12,30.13,19500.0
2011-12-28 13:30:00,30.13,30.2,30.13,30.19,37900.0,30.13,30.2,30.13,30.19,37900.0
2011-12-28 13:40:00,30.19,30.2,30.14,30.15,22200.0,30.19,30.2,30.14,30.15,22200.0
2011-12-28 13:50:00,30.15,30.18,30.15,30.17,25500.0,30.15,30.18,30.15,30.17,25500.0
2011-12-28 14:00:00,30.17,30.18,30.13,30.15,51400.0,30.17,30.18,30.13,30.15,51400.0
2011-12-28 14:10:00,30.15,30.15,30.0,30.01,31400.0,30.15,30.15,30.0,30.01,31400.0
2011-12-28 14:20:00,30.02,30.06,30.02,30.05,20500.0,30.02,30.06,30.02,30.05,20500.0
2011-12-28 14:30:00,30.05,30.08,30.01,30.02,20700.0,30.05,30.08,30.01,30.02,20700.0
2011-12-28 14:40:00,30.01,30.03,29.98,30.01,19500.0,30.01,30.03,29.98,30.01,19500.0
2011-12-28 14:50:00,30.0,30.06,29.99,30.03,26500.0,30.0,30.06,29.99,30.03,26500.0
2011-12-28 15:00:00,30.03,30.05,30.02,30.02,23600.0,30.03,30.05,30.02,30.02,23600.0
2011-12-28 15:10:00,30.03,30.04,29.94,29.96,42400.0,30.03,30.04,29.94,29.96,42400.0
2011-12-28 15:20:00,29.97,29.99,29.81,29.87,139300.0,29.97,29.99,29.81,29.87,139300.0
2011-12-28 15:30:00,29.86,29.89,29.82,29.85,109000.0,29.86,29.89,29.82,29.85,109000.0
2011-12-28 15:40:00,29.85,29.99,29.84,29.99,132500.0,29.85,29.99,29.84,29.99,132500.0
2011-12-28 15:50:00,29.99,29.99,29.89,29.93,223000.0,29.99,29.99,29.89,29.93,223000.0
2011-12-29 09:30:00,29.93,30.22,29.92,30.05,66900.0,29.93,30.22,29.92,30.05,66900.0
2011-12-29 09:40:00,30.0,30.2,30.0,30.04,34600.0,30.0,30.2,30.0,30.04,34600.0
2011-12-29 09:50:00,30.02,30.02,29.88,29.97,21000.0,30.02,30.02,29.88,29.97,21000.0
2011-12-29 10:00:00,29.97,30.01,29.93,29.98,30600.0,29.97,30.01,29.93,29.98,30600.0
2011-12-29 10:10:00,29.97,30.03,29.96,30.0,39900.0,29.97,30.03,29.96,30.0,39900.0
2011-12-29 10:20:00,30.0,30.18,29.99,30.16,35200.0,30.0,30.18,29.99,30.16,35200.0
2011-12-29 10:30:00,30.16,30.26,30.14,30.17,56400.0,30.16,30.26,30.14,30.17,56400.0
2011-12-29 10:40:00,30.17,30.24,30.1,30.23,25300.0,30.17,30.24,30.1,30.23,25300.0
2011-12-29 10:50:00,30.23,30.32,30.23,30.29,53300.0,30.23,30.32,30.23,30.29,53300.0
2011-12-29 11:00:00,30.29,30.33,30.22,30.23,77500.0,30.29,30.33,30.22,30.23,77500.0
2011-12-29 11:10:00,30.23,30.28,30.21,30.24,17600.0,30.23,30.28,30.21,30.24,17600.0
2011-12-29 11:20:00,30.25,30.47,30.24,30.44,46700.0,30.25,30.47,30.24,30.44,46700.0
2011-12-29 11:30:00,30.43,30.47,30.42,30.47,21800.0,30.43,30.47,30.42,30.47,21800.0
2011-12-29 11:40:00,30.46,30.48,30.4,30.42,66300.0,30.46,30.48,30.4,30.42,66300.0
2011-12-29 11:50:00,30.42,30.47,30.42,30.47,12900.0,30.42,30.47,30.42,30.47,12900.0
2011-12-29 12:00:00,30.47,30.5,30.44,30.5,39400.0,30.47,30.5,30.44,30.5,39400.0
2011-12-29 12:10:00,30.5,30.5,30.4,30.43,40700.0,30.5,30.5,30.4,30.43,40700.0
2011-12-29 12:20:00,30.41,30.45,30.4,30.44,9100.0,30.41,30.45,30.4,30.44,9100.0
2011-12-29 12:30:00,30.43,30.44,30.34,30.38,14900.0,30.43,30.44,30.34,30.38,14900.0
2011-12-29 12:40:00,30.39,30.43,30.37,30.43,10000.0,30.39,30.43,30.37,30.43,10000.0
2011-12-29 12:50:00,30.43,30.44,30.37,30.38,9800.0,30.43,30.44,30.37,30.38,9800.0
2011-12-29 13:00:00,30.39,30.46,30.39,30.46,18000.0,30.39,30.46,30.39,30.46,18000.0
2011-12-29 13:10:00,30.46,30.47,30.31,30.34,12200.0,30.46,30.47,30.31,30.34,12200.0
2011-12-29 13:20:00,30.34,30.39,30.3,30.37,22900.0,30.34,30.39,30.3,30.37,22900.0
2011-12-29 13:30:00,30.36,30.38,30.34,30.35,11700.0,30.36,30.38,30.34,30.35,11700.0
2011-12-29 13:40:00,30.36,30.39,30.29,30.32,22500.0,30.36,30.39,30.29,30.32,22500.0
2011-12-29 13:50:00,30.31,30.35,30.3,30.32,15100.0,30.31,30.35,30.3,30.32,15100.0
2011-12-29 14:00:00,30.32,30.34,30.27,30.31,20700.0,30.32,30.34,30.27,30.31,20700.0
2011-12-29 14:10:00,30.31,30.33,30.3,30.32,11700.0,30.31,30.33,30.3,30.32,11700.0
2011-12-29 14:20:00,30.32,30.34,30.29,30.31,24700.0,30.32,30.34,30.29,30.31,24700.0
2011-12-29 14:30:00,30.32,30.33,30.25,30.25,21200.0,30.32,30.33,30.25,30.25,21200.0
2011-12-29 14:40:00,30.25,30.26,30.22,30.26,16900.0,30.25,30.26,30.22,30.26,16900.0
2011-12-29 14:50:00,30.26,30.28,30.21,30.28,22400.0,30.26,30.28,30.21,30.28,22400.0
2011-12-29 15:00:00,30.27,30.34,30.27,30.33,22500.0,30.27,30.34,30.27,30.33,22500.0
2011-12-29 15:10:00,30.33,30.41,30.33,30.4,38000.0,30.33,30.41,30.33,30.4,38000.0
2011-12-29 15:20:00,30.4,30.4,30.32,30.35,40400.0,30.4,30.4,30.32,30.35,40400.0
2011-12-29 15:30:00,30.35,30.4,30.34,30.39,67100.0,30.35,30.4,30.34,30.39,67100.0
2011-12-29 15:40:00,30.4,30.45,30.4,30.42,100800.0,30.4,30.45,30.4,30.42,100800.0
2011-12-29 15:50:00,30.41,30.44,30.34,30.4,221400.0,30.41,30.44,30.34,30.4,221400.0
2011-12-30 09:30:00,30.48,30.48,30.3,30.46,33000.0,30.48,30.48,30.3,30.46,33000.0
2011-12-30 09:40:00,30.45,30.46,30.25,30.33,39700.0,30.45,30.46,30.25,30.33,39700.0
2011-12-30 09:50:00,30.33,30.42,30.3,30.41,31900.0,30.33,30.42,30.3,30.41,31900.0
2011-12-30 10:00:00,30.4,30.46,30.37,30.44,25800.0,30.4,30.46,30.37,30.44,25800.0
2011-12-30 10:10:00,30.44,30.52,30.43,30.5,27400.0,30.44,30.52,30.43,30.5,27400.0
2011-12-30 10:20:00,30.51,30.56,30.48,30.48,34400.0,30.51,30.56,30.48,30.48,34400.0
2011-12-30 10:30:00,30.48,30.51,30.44,30.5,11700.0,30.48,30.51,30.44,30.5,11700.0
2011-12-30 10:40:00,30.49,30.49,30.37,30.44,16700.0,30.49,30.49,30.37,30.44,16700.0
2011-12-30 10:50:00,30.43,30.5,30.43,30.43,17900.0,30.43,30.5,30.43,30.43,17900.0
2011-12-30 11:00:00,30.44,30.56,30.44,30.55,20500.0,30.44,30.56,30.44,30.55,20500.0
2011-12-30 11:10:00,30.55,30.61,30.55,30.59,29200.0,30.55,30.61,30.55,30.59,29200.0
2011-12-30 11:20:00,30.59,30.61,30.54,30.54,29800.0,30.59,30.61,30.54,30.54,29800.0
2011-12-30 11:30:00,30.55,30.56,30.51,30.51,13500.0,30.55,30.56,30.51,30.51,13500.0
2011-12-30 11:40:00,30.51,30.55,30.49,30.53,30000.0,30.51,30.55,30.49,30.53,30000.0
2011-12-30 11:50:00,30.53,30.55,30.47,30.49,32400.0,30.53,30.55,30.47,30.49,32400.0
2011-12-30 12:00:00,30.49,30.5,30.45,30.45,21800.0,30.49,30.5,30.45,30.45,21800.0
2011-12-30 12:10:00,30.45,30.45,30.37,30.37,17200.0,30.45,30.45,30.37,30.37,17200.0
2011-12-30 12:20:00,30.37,30.38,30.31,30.31,14000.0,30.37,30.38,30.31,30.31,14000.0
2011-12-30 12:30:00,30.31,30.43,30.31,30.42,10000.0,30.31,30.43,30.31,30.42,10000.0
2011-12-30 12:40:00,30.42,30.43,30.4,30.41,10200.0,30.42,30.43,30.4,30.41,10200.0
2011-12-30 12:50:00,30.41,30.41,30.35,30.35,8300.0,30.41,30.41,30.35,30.35,8300.0
2011-12-30 13:00:00,30.35,30.39,30.35,30.39,9000.0,30.35,30.39,30.35,30.39,9000.0
2011-12-30 13:10:00,30.38,30.39,30.34,30.34,10800.0,30.38,30.39,30.34,30.34,10800.0
2011-12-30 13:20:00,30.34,30.36,30.33,30.34,10200.0,30.34,30.36,30.33,30.34,10200.0
2011-12-30 13:30:00,30.35,30.44,30.35,30.44,19000.0,30.35,30.44,30.35,30.44,19000.0
2011-12-30 13:40:00,30.45,30.45,30.41,30.42,11100.0,30.45,30.45,30.41,30.42,11100.0
2011-12-30 13:50:00,30.42,30.43,30.41,30.43,5600.0,30.42,30.43,30.41,30.43,5600.0
2011-12-30 14:00:00,30.42,30.43,30.39,30.39,6400.0,30.42,30.43,30.39,30.39,6400.0
2011-12-30 14:10:00,30.4,30.4,30.34,30.34,21400.0,30.4,30.4,30.34,30.34,21400.0
2011-12-30 14:20:00,30.34,30.34,30.26,30.28,15800.0,30.34,30.34,30.26,30.28,15800.0
2011-12-30 14:30:00,30.3,30.37,30.3,30.36,19000.0,30.3,30.37,30.3,30.36,19000.0
2011-12-30 14:40:00,30.36,30.43,30.34,30.43,52200.0,30.36,30.43,30.34,30.43,52200.0
2011-12-30 14:50:00,30.43,30.45,30.42,30.43,29400.0,30.43,30.45,30.42,30.43,29400.0
2011-12-30 15:00:00,30.43,30.44,30.43,30.43,16400.0,30.43,30.44,30.43,30.43,16400.0
2011-12-30 15:10:00,30.44,30.47,30.42,30.46,27600.0,30.44,30.47,30.42,30.46,27600.0
2011-12-30 15:20:00,30.46,30.5,30.43,30.43,31900.0,30.46,30.5,30.43,30.43,31900.0
2011-12-30 15:30:00,30.44,30.44,30.43,30.43,27500.0,30.44,30.44,30.43,30.43,27500.0
2011-12-30 15:40:00,30.43,30.47,30.42,30.43,60600.0,30.43,30.47,30.42,30.43,60600.0
2011-12-30 15:50:00,30.43,30.44,30.33,30.33,141500.0,30.43,30.44,30.33,30.33,141500.0
2012-01-03 09:30:00,31.22,31.83,31.15,31.5,176600.0,31.22,31.83,31.15,31.5,176600.0
2012-01-03 09:40:00,31.5,31.54,31.23,31.27,95300.0,31.5,31.54,31.23,31.27,95300.0
2012-01-03 09:50:00,31.28,31.41,31.22,31.41,43800.0,31.28,31.41,31.22,31.41,43800.0
2012-01-03 10:00:00,31.39,31.57,31.32,31.55,54200.0,31.39,31.57,31.32,31.55,54200.0
2012-01-03 10:10:00,31.56,31.62,31.52,31.56,75900.0,31.56,31.62,31.52,31.56,75900.0
2012-01-03 10:20:00,31.56,31.61,31.51,31.53,31300.0,31.56,31.61,31.51,31.53,31300.0
2012-01-03 10:30:00,31.53,31.55,31.48,31.49,23400.0,31.53,31.55,31.48,31.49,23400.0
2012-01-03 10:40:00,31.49,31.65,31.47,31.56,44800.0,31.49,31.65,31.47,31.56,44800.0
2012-01-03 10:50:00,31.55,31.68,31.53,31.68,42900.0,31.55,31.68,31.53,31.68,42900.0
2012-01-03 11:00:00,31.68,31.71,31.57,31.57,53900.0,31.68,31.71,31.57,31.57,53900.0
2012-01-03 11:10:00,31.57,31.61,31.51,31.51,75200.0,31.57,31.61,31.51,31.51,75200.0
2012-01-03 11:20:00,31.51,31.55,31.49,31.55,45500.0,31.51,31.55,31.49,31.55,45500.0
2012-01-03 11:30:00,31.55,31.57,31.49,31.55,37200.0,31.55,31.57,31.49,31.55,37200.0
2012-01-03 11:40:00,31.54,31.54,31.4,31.43,58100.0,31.54,31.54,31.4,31.43,58100.0
2012-01-03 11:50:00,31.42,31.5,31.4,31.41,24700.0,31.42,31.5,31.4,31.41,24700.0
2012-01-03 12:00:00,31.4,31.45,31.36,31.39,64700.0,31.4,31.45,31.36,31.39,64700.0
2012-01-03 12:10:00,31.39,31.39,31.25,31.31,42400.0,31.39,31.39,31.25,31.31,42400.0
2012-01-03 12:20:00,31.3,31.32,31.19,31.2,36500.0,31.3,31.32,31.19,31.2,36500.0
2012-01-03 12:30:00,31.21,31.21,30.95,30.95,32600.0,31.21,31.21,30.95,30.95,32600.0
2012-01-03 12:40:00,30.96,31.05,30.88,30.88,30200.0,30.96,31.05,30.88,30.88,30200.0
2012-01-03 12:50:00,30.87,30.97,30.86,30.94,40600.0,30.87,30.97,30.86,30.94,40600.0
2012-01-03 13:00:00,30.95,31.03,30.89,30.9,62000.0,30.95,31.03,30.89,30.9,62000.0
2012-01-03 13:10:00,30.9,30.96,30.85,30.93,22200.0,30.9,30.96,30.85,30.93,22200.0
2012-01-03 13:20:00,30.93,30.98,30.87,30.98,39600.0,30.93,30.98,30.87,30.98,39600.0
2012-01-03 13:30:00,30.97,30.99,30.93,30.95,26400.0,30.97,30.99,30.93,30.95,26400.0
2012-01-03 13:40:00,30.95,31.03,30.95,31.02,30100.0,30.95,31.03,30.95,31.02,30100.0
2012-01-03 13:50:00,31.02,31.08,31.01,31.05,176000.0,31.02,31.08,31.01,31.05,176000.0
2012-01-03 14:00:00,31.06,31.09,31.05,31.06,64300.0,31.06,31.09,31.05,31.06,64300.0
2012-01-03 14:10:00,31.07,31.08,30.99,31.07,76200.0,31.07,31.08,30.99,31.07,76200.0
2012-01-03 14:20:00,31.07,31.09,31.03,31.05,60600.0,31.07,31.09,31.03,31.05,60600.0
2012-01-03 14:30:00,31.05,31.09,31.02,31.02,67500.0,31.05,31.09,31.02,31.02,67500.0
2012-01-03 14:40:00,31.01,31.09,30.99,31.07,37300.0,31.01,31.09,30.99,31.07,37300.0
2012-01-03 14:50:00,31.07,31.08,31.02,31.05,43000.0,31.07,31.08,31.02,31.05,43000.0
2012-01-03 15:00:00,31.05,31.05,30.96,30.98,36600.0,31.05,31.05,30.96,30.98,36600.0
2012-01-03 15:10:00,30.97,30.98,30.92,30.93,46800.0,30.97,30.98,30.92,30.93,46800.0
2012-01-03 15:20:00,30.94,30.95,30.77,30.82,96700.0,30.94,30.95,30.77,30.82,96700.0
2012-01-03 15:30:00,30.82,30.87,30.8,30.84,109400.0,30.82,30.87,30.8,30.84,109400.0
2012-01-03 15:40:00,30.84,30.97,30.83,30.95,90700.0,30.84,30.97,30.83,30.95,90700.0
2012-01-03 15:50:00,30.96,30.97,30.79,30.8,220100.0,30.96,30.97,30.79,30.8,220100.0
2012-01-04 09:30:00,30.69,30.73,30.15,30.18,83700.0,30.69,30.73,30.15,30.18,83700.0
2012-01-04 09:40:00,30.19,30.28,30.03,30.26,57100.0,30.19,30.28,30.03,30.26,57100.0
2012-01-04 09:50:00,30.26,30.28,30.19,30.22,66400.0,30.26,30.28,30.19,30.22,66400.0
2012-01-04 10:00:00,30.22,30.27,30.19,30.25,51000.0,30.22,30.27,30.19,30.25,51000.0
2012-01-04 10:10:00,30.24,30.29,30.2,30.27,100300.0,30.24,30.29,30.2,30.27,100300.0
2012-01-04 10:20:00,30.27,30.35,30.19,30.2,46400.0,30.27,30.35,30.19,30.2,46400.0
2012-01-04 10:30:00,30.2,30.24,30.2,30.21,76900.0,30.2,30.24,30.2,30.21,76900.0
2012-01-04 10:40:00,30.21,30.27,30.2,30.27,26000.0,30.21,30.27,30.2,30.27,26000.0
2012-01-04 10:50:00,30.26,30.31,30.21,30.21,26400.0,30.26,30.31,30.21,30.21,26400.0
2012-01-04 11:00:00,30.22,30.29,30.22,30.24,36300.0,30.22,30.29,30.22,30.24,36300.0
2012-01-04 11:10:00,30.23,30.3,30.22,30.25,51700.0,30.23,30.3,30.22,30.25,51700.0
2012-01-04 11:20:00,30.25,30.28,30.2,30.21,55900.0,30.25,30.28,30.2,30.21,55900.0
2012-01-04 11:30:00,30.22,30.25,30.2,30.23,75500.0,30.22,30.25,30.2,30.23,75500.0
2012-01-04 11:40:00,30.22,30.22,30.11,30.21,129300.0,30.22,30.22,30.11,30.21,129300.0
2012-01-04 11:50:00,30.21,30.26,30.19,30.26,39300.0,30.21,30.26,30.19,30.26,39300.0
2012-01-04 12:00:00,30.26,30.33,30.22,30.31,22700.0,30.26,30.33,30.22,30.31,22700.0
2012-01-04 12:10:00,30.3,30.35,30.29,30.32,19200.0,30.3,30.35,30.29,30.32,19200.0
2012-01-04 12:20:00,30.32,30.41,30.32,30.4,58500.0,30.32,30.41,30.32,30.4,58500.0
2012-01-04 12:30:00,30.41,30.44,30.36,30.4,27300.0,30.41,30.44,30.36,30.4,27300.0
2012-01-04 12:40:00,30.41,30.44,30.4,30.4,18500.0,30.41,30.44,30.4,30.4,18500.0
2012-01-04 12:50:00,30.39,30.44,30.38,30.42,25100.0,30.39,30.44,30.38,30.42,25100.0
2012-01-04 13:00:00,30.41,30.41,30.28,30.29,32400.0,30.41,30.41,30.28,30.29,32400.0
2012-01-04 13:10:00,30.28,30.32,30.25,30.27,25400.0,30.28,30.32,30.25,30.27,25400.0
2012-01-04 13:20:00,30.27,30.32,30.26,30.28,52200.0,30.27,30.32,30.26,30.28,52200.0
2012-01-04 13:30:00,30.27,30.28,30.25,30.25,34400.0,30.27,30.28,30.25,30.25,34400.0
2012-01-04 13:40:00,30.25,30.29,30.24,30.27,44500.0,30.25,30.29,30.24,30.27,44500.0
2012-01-04 13:50:00,30.27,30.32,30.24,30.3,45500.0,30.27,30.32,30.24,30.3,45500.0
2012-01-04 14:00:00,30.3,30.32,30.27,30.32,41800.0,30.3,30.32,30.27,30.32,41800.0
2012-01-04 14:10:00,30.32,30.44,30.3,30.44,72000.0,30.32,30.44,30.3,30.44,72000.0
2012-01-04 14:20:00,30.43,30.44,30.37,30.38,34700.0,30.43,30.44,30.37,30.38,34700.0
2012-01-04 14:30:00,30.38,30.5,30.38,30.48,55200.0,30.38,30.5,30.38,30.48,55200.0
2012-01-04 14:40:00,30.48,30.51,30.42,30.44,58900.0,30.48,30.51,30.42,30.44,58900.0
2012-01-04 14:50:00,30.43,30.5,30.43,30.46,61800.0,30.43,30.5,30.43,30.46,61800.0
2012-01-04 15:00:00,30.46,30.46,30.37,30.39,55800.0,30.46,30.46,30.37,30.39,55800.0
2012-01-04 15:10:00,30.38,30.42,30.31,30.32,53800.0,30.38,30.42,30.31,30.32,53800.0
2012-01-04 15:20:00,30.32,30.36,30.31,30.35,61500.0,30.32,30.36,30.31,30.35,61500.0
2012-01-04 15:30:00,30.35,30.37,30.3,30.35,68900.0,30.35,30.37,30.3,30.35,68900.0
2012-01-04 15:40:00,30.34,30.38,30.24,30.24,116400.0,30.34,30.38,30.24,30.24,116400.0
2012-01-04 15:50:00,30.23,30.24,30.19,30.22,484100.0,30.23,30.24,30.19,30.22,484100.0
2012-01-05 09:30:00,30.1,30.46,30.09,30.38,62600.0,30.1,30.46,30.09,30.38,62600.0
2012-01-05 09:40:00,30.37,30.42,30.03,30.05,179000.0,30.37,30.42,30.03,30.05,179000.0
2012-01-05 09:50:00,30.05,30.09,29.87,29.96,90900.0,30.05,30.09,29.87,29.96,90900.0
2012-01-05 10:00:00,29.94,30.13,29.82,30.1,186700.0,29.94,30.13,29.82,30.1,186700.0
2012-01-05 10:10:00,30.1,30.4,30.05,30.37,88800.0,30.1,30.4,30.05,30.37,88800.0
2012-01-05 10:20:00,30.38,30.4,30.3,30.37,134200.0,30.38,30.4,30.3,30.37,134200.0
2012-01-05 10:30:00,30.37,30.38,30.23,30.33,55900.0,30.37,30.38,30.23,30.33,55900.0
2012-01-05 10:40:00,30.34,30.45,30.33,30.39,129000.0,30.34,30.45,30.33,30.39,129000.0
2012-01-05 10:50:00,30.38,30.39,30.29,30.39,71200.0,30.38,30.39,30.29,30.39,71200.0
2012-01-05 11:00:00,30.38,30.47,30.33,30.42,160700.0,30.38,30.47,30.33,30.42,160700.0
2012-01-05 11:10:00,30.42,30.43,30.34,30.35,105200.0,30.42,30.43,30.34,30.35,105200.0
2012-01-05 11:20:00,30.36,30.51,30.36,30.49,144900.0,30.36,30.51,30.36,30.49,144900.0
2012-01-05 11:30:00,30.49,30.52,30.45,30.5,124600.0,30.49,30.52,30.45,30.5,124600.0
2012-01-05 11:40:00,30.49,30.56,30.45,30.51,92000.0,30.49,30.56,30.45,30.51,92000.0
2012-01-05 11:50:00,30.51,30.52,30.42,30.44,44800.0,30.51,30.52,30.42,30.44,44800.0
2012-01-05 12:00:00,30.44,30.48,30.42,30.48,28800.0,30.44,30.48,30.42,30.48,28800.0
2012-01-05 12:10:00,30.48,30.68,30.48,30.68,70100.0,30.48,30.68,30.48,30.68,70100.0
2012-01-05 12:20:00,30.66,30.69,30.51,30.66,73800.0,30.66,30.69,30.51,30.66,73800.0
2012-01-05 12:30:00,30.66,30.72,30.64,30.7,44500.0,30.66,30.72,30.64,30.7,44500.0
2012-01-05 12:40:00,30.7,30.86,30.7,30.86,51100.0,30.7,30.86,30.7,30.86,51100.0
2012-01-05 12:50:00,30.86,30.94,30.83,30.92,49800.0,30.86,30.94,30.83,30.92,49800.0
2012-01-05 13:00:00,30.93,30.94,30.87,30.93,62700.0,30.93,30.94,30.87,30.93,62700.0
2012-01-05 13:10:00,30.94,30.96,30.92,30.94,35200.0,30.94,30.96,30.92,30.94,35200.0
2012-01-05 13:20:00,30.95,31.11,30.94,31.1,43200.0,30.95,31.11,30.94,31.1,43200.0
2012-01-05 13:30:00,31.1,31.18,31.1,31.15,46500.0,31.1,31.18,31.1,31.15,46500.0
2012-01-05 13:40:00,31.15,31.23,31.13,31.14,49900.0,31.15,31.23,31.13,31.14,49900.0
2012-01-05 13:50:00,31.14,31.16,31.06,31.07,53400.0,31.14,31.16,31.06,31.07,53400.0
2012-01-05 14:00:00,31.06,31.1,31.05,31.07,38600.0,31.06,31.1,31.05,31.07,38600.0
2012-01-05 14:10:00,31.07,31.1,30.99,31.0,37200.0,31.07,31.1,30.99,31.0,37200.0
2012-01-05 14:20:00,31.01,31.01,30.9,30.93,36900.0,31.01,31.01,30.9,30.93,36900.0
2012-01-05 14:30:00,30.92,30.93,30.87,30.91,29500.0,30.92,30.93,30.87,30.91,29500.0
2012-01-05 14:40:00,30.91,30.92,30.88,30.89,28100.0,30.91,30.92,30.88,30.89,28100.0
2012-01-05 14:50:00,30.89,30.89,30.83,30.83,27800.0,30.89,30.89,30.83,30.83,27800.0
2012-01-05 15:00:00,30.83,30.91,30.81,30.87,88500.0,30.83,30.91,30.81,30.87,88500.0
2012-01-05 15:10:00,30.87,30.87,30.77,30.8,49700.0,30.87,30.87,30.77,30.8,49700.0
2012-01-05 15:20:00,30.8,30.83,30.77,30.78,51000.0,30.8,30.83,30.77,30.78,51000.0
2012-01-05 15:30:00,30.78,30.8,30.66,30.66,114100.0,30.78,30.8,30.66,30.66,114100.0
2012-01-05 15:40:00,30.67,30.87,30.66,30.83,149300.0,30.67,30.87,30.66,30.83,149300.0
2012-01-05 15:50:00,30.83,30.86,30.77,30.82,202100.0,30.83,30.86,30.77,30.82,202100.0
2012-01-06 09:30:00,30.83,30.94,30.6,30.9,39500.0,30.83,30.94,30.6,30.9,39500.0
2012-01-06 09:40:00,30.88,30.88,30.64,30.68,74200.0,30.88,30.88,30.64,30.68,74200.0
2012-01-06 09:50:00,30.7,30.72,30.6,30.67,34600.0,30.7,30.72,30.6,30.67,34600.0
2012-01-06 10:00:00,30.65,30.68,30.54,30.59,61300.0,30.65,30.68,30.54,30.59,61300.0
2012-01-06 10:10:00,30.59,30.63,30.52,30.61,54500.0,30.59,30.63,30.52,30.61,54500.0
2012-01-06 10:20:00,30.61,30.68,30.6,30.67,32300.0,30.61,30.68,30.6,30.67,32300.0
2012-01-06 10:30:00,30.66,30.72,30.66,30.71,25100.0,30.66,30.72,30.66,30.71,25100.0
2012-01-06 10:40:00,30.7,30.71,30.63,30.67,37100.0,30.7,30.71,30.63,30.67,37100.0
2012-01-06 10:50:00,30.68,30.71,30.65,30.67,67900.0,30.68,30.71,30.65,30.67,67900.0
2012-01-06 11:00:00,30.69,30.91,30.67,30.81,56000.0,30.69,30.91,30.67,30.81,56000.0
2012-01-06 11:10:00,30.81,30.81,30.73,30.79,21000.0,30.81,30.81,30.73,30.79,21000.0
2012-01-06 11:20:00,30.78,30.87,30.74,30.87,26400.0,30.78,30.87,30.74,30.87,26400.0
2012-01-06 11:30:00,30.88,30.89,30.83,30.87,23800.0,30.88,30.89,30.83,30.87,23800.0
2012-01-06 11:40:00,30.88,31.03,30.86,31.02,43000.0,30.88,31.03,30.86,31.02,43000.0
2012-01-06 11:50:00,31.02,31.05,30.91,30.95,26300.0,31.02,31.05,30.91,30.95,26300.0
2012-01-06 12:00:00,30.94,30.94,30.87,30.88,14500.0,30.94,30.94,30.87,30.88,14500.0
2012-01-06 12:10:00,30.89,30.93,30.88,30.89,20600.0,30.89,30.93,30.88,30.89,20600.0
2012-01-06 12:20:00,30.88,30.92,30.85,30.87,30400.0,30.88,30.92,30.85,30.87,30400.0
2012-01-06 12:30:00,30.86,30.87,30.84,30.84,25900.0,30.86,30.87,30.84,30.84,25900.0
2012-01-06 12:40:00,30.84,30.85,30.77,30.79,36200.0,30.84,30.85,30.77,30.79,36200.0
2012-01-06 12:50:00,30.79,30.83,30.79,30.79,20100.0,30.79,30.83,30.79,30.79,20100.0
2012-01-06 13:00:00,30.78,30.8,30.74,30.76,25400.0,30.78,30.8,30.74,30.76,25400.0
2012-01-06 13:10:00,30.76,30.84,30.7,30.84,57100.0,30.76,30.84,30.7,30.84,57100.0
2012-01-06 13:20:00,30.83,30.84,30.77,30.83,27700.0,30.83,30.84,30.77,30.83,27700.0
2012-01-06 13:30:00,30.82,30.9,30.75,30.87,37200.0,30.82,30.9,30.75,30.87,37200.0
2012-01-06 13:40:00,30.87,30.96,30.87,30.96,24200.0,30.87,30.96,30.87,30.96,24200.0
2012-01-06 13:50:00,30.95,31.05,30.9,30.92,47700.0,30.95,31.05,30.9,30.92,47700.0
2012-01-06 14:00:00,30.92,30.96,30.86,30.91,29700.0,30.92,30.96,30.86,30.91,29700.0
2012-01-06 14:10:00,30.91,31.01,30.88,30.99,81800.0,30.91,31.01,30.88,30.99,81800.0
2012-01-06 14:20:00,30.98,31.08,30.96,30.96,51700.0,30.98,31.08,30.96,30.96,51700.0
2012-01-06 14:30:00,30.97,31.1,30.96,31.09,56400.0,30.97,31.1,30.96,31.09,56400.0
2012-01-06 14:40:00,31.06,31.16,31.06,31.15,84100.0,31.06,31.16,31.06,31.15,84100.0
2012-01-06 14:50:00,31.15,31.15,31.02,31.02,61700.0,31.15,31.15,31.02,31.02,61700.0
2012-01-06 15:00:00,31.02,31.13,31.02,31.07,57800.0,31.02,31.13,31.02,31.07,57800.0
2012-01-06 15:10:00,31.07,31.1,31.0,31.05,69800.0,31.07,31.1,31.0,31.05,69800.0
2012-01-06 15:20:00,31.04,31.05,30.99,30.99,41100.0,31.04,31.05,30.99,30.99,41100.0
2012-01-06 15:30:00,30.99,31.03,30.95,30.99,92700.0,30.99,31.03,30.95,30.99,92700.0
2012-01-06 15:40:00,30.98,31.04,30.95,31.03,99600.0,30.98,31.04,30.95,31.03,99600.0
2012-01-06 15:50:00,31.03,31.04,30.95,30.97,271900.0,31.03,31.04,30.95,30.97,271900.0
2012-01-09 09:30:00,30.93,31.13,30.9,31.02,53000.0,30.93,31.13,30.9,31.02,53000.0
2012-01-09 09:40:00,31.04,31.06,30.78,30.83,83700.0,31.04,31.06,30.78,30.83,83700.0
2012-01-09 09:50:00,30.83,30.89,30.75,30.85,132000.0,30.83,30.89,30.75,30.85,132000.0
2012-01-09 10:00:00,30.85,30.87,30.73,30.87,60400.0,30.85,30.87,30.73,30.87,60400.0
2012-01-09 10:10:00,30.88,30.93,30.81,30.89,75300.0,30.88,30.93,30.81,30.89,75300.0
2012-01-09 10:20:00,30.89,30.95,30.85,30.91,51200.0,30.89,30.95,30.85,30.91,51200.0
2012-01-09 10:30:00,30.9,30.92,30.84,30.91,70300.0,30.9,30.92,30.84,30.91,70300.0
2012-01-09 10:40:00,30.91,30.91,30.81,30.83,66400.0,30.91,30.91,30.81,30.83,66400.0
2012-01-09 10:50:00,30.83,30.85,30.75,30.8,51500.0,30.83,30.85,30.75,30.8,51500.0
2012-01-09 11:00:00,30.8,30.81,30.71,30.73,30300.0,30.8,30.81,30.71,30.73,30300.0
2012-01-09 11:10:00,30.74,30.77,30.66,30.68,32600.0,30.74,30.77,30.66,30.68,32600.0
2012-01-09 11:20:00,30.68,30.8,30.68,30.78,25800.0,30.68,30.8,30.68,30.78,25800.0
2012-01-09 11:30:00,30.78,30.85,30.76,30.85,19100.0,30.78,30.85,30.76,30.85,19100.0
2012-01-09 11:40:00,30.85,30.91,30.81,30.91,114800.0,30.85,30.91,30.81,30.91,114800.0
2012-01-09 11:50:00,30.91,30.93,30.85,30.85,56900.0,30.91,30.93,30.85,30.85,56900.0
2012-01-09 12:00:00,30.85,30.93,30.83,30.88,77400.0,30.85,30.93,30.83,30.88,77400.0
2012-01-09 12:10:00,30.88,30.91,30.83,30.86,41200.0,30.88,30.91,30.83,30.86,41200.0
2012-01-09 12:20:00,30.86,30.95,30.83,30.94,58900.0,30.86,30.95,30.83,30.94,58900.0
2012-01-09 12:30:00,30.94,30.99,30.92,30.99,27900.0,30.94,30.99,30.92,30.99,27900.0
2012-01-09 12:40:00,30.99,30.99,30.92,30.98,19400.0,30.99,30.99,30.92,30.98,19400.0
2012-01-09 12:50:00,30.98,30.99,30.96,30.98,10000.0,30.98,30.99,30.96,30.98,10000.0
2012-01-09 13:00:00,30.98,31.05,30.96,30.98,37600.0,30.98,31.05,30.96,30.98,37600.0
2012-01-09 13:10:00,30.98,31.01,30.95,30.98,70800.0,30.98,31.01,30.95,30.98,70800.0
2012-01-09 13:20:00,30.99,31.05,30.96,31.05,17300.0,30.99,31.05,30.96,31.05,17300.0
2012-01-09 13:30:00,31.05,31.06,30.98,31.0,55900.0,31.05,31.06,30.98,31.0,55900.0
2012-01-09 13:40:00,31.01,31.08,30.99,31.04,52900.0,31.01,31.08,30.99,31.04,52900.0
2012-01-09 13:50:00,31.04,31.09,31.03,31.03,37300.0,31.04,31.09,31.03,31.03,37300.0
2012-01-09 14:00:00,31.03,31.1,31.03,31.03,56000.0,31.03,31.1,31.03,31.03,56000.0
2012-01-09 14:10:00,31.04,31.1,31.01,31.04,26600.0,31.04,31.1,31.01,31.04,26600.0
2012-01-09 14:20:00,31.04,31.13,31.04,31.12,21800.0,31.04,31.13,31.04,31.12,21800.0
2012-01-09 14:30:00,31.12,31.18,31.11,31.12,21800.0,31.12,31.18,31.11,31.12,21800.0
2012-01-09 14:40:00,31.12,31.15,31.09,31.13,15000.0,31.12,31.15,31.09,31.13,15000.0
2012-01-09 14:50:00,31.13,31.15,31.08,31.13,24900.0,31.13,31.15,31.08,31.13,24900.0
2012-01-09 15:00:00,31.13,31.17,31.12,31.17,34900.0,31.13,31.17,31.12,31.17,34900.0
2012-01-09 15:10:00,31.16,31.17,31.07,31.12,36200.0,31.16,31.17,31.07,31.12,36200.0
2012-01-09 15:20:00,31.11,31.16,31.09,31.11,42900.0,31.11,31.16,31.09,31.11,42900.0
2012-01-09 15:30:00,31.11,31.14,31.07,31.1,47200.0,31.11,31.14,31.07,31.1,47200.0
2012-01-09 15:40:00,31.09,31.14,31.06,31.06,66800.0,31.09,31.14,31.06,31.06,66800.0
2012-01-09 15:50:00,31.07,31.1,31.04,31.08,141700.0,31.07,31.1,31.04,31.08,141700.0
2012-01-10 09:30:00,31.58,32.44,31.54,32.26,166100.0,31.58,32.44,31.54,32.26,166100.0
2012-01-10 09:40:00,32.26,32.61,32.26,32.6,143900.0,32.26,32.61,32.26,32.6,143900.0
2012-01-10 09:50:00,32.59,32.71,32.48,32.7,131100.0,32.59,32.71,32.48,32.7,131100.0
2012-01-10 10:00:00,32.7,32.84,32.57,32.65,167700.0,32.7,32.84,32.57,32.65,167700.0
2012-01-10 10:10:00,32.64,32.65,32.41,32.42,115200.0,32.64,32.65,32.41,32.42,115200.0
2012-01-10 10:20:00,32.41,32.46,32.3,32.32,141300.0,32.41,32.46,32.3,32.32,141300.0
2012-01-10 10:30:00,32.33,32.41,32.25,32.25,56000.0,32.33,32.41,32.25,32.25,56000.0
2012-01-10 10:40:00,32.24,32.29,32.19,32.21,57100.0,32.24,32.29,32.19,32.21,57100.0
2012-01-10 10:50:00,32.21,32.21,32.06,32.12,33400.0,32.21,32.21,32.06,32.12,33400.0
2012-01-10 11:00:00,32.12,32.13,32.02,32.09,57100.0,32.12,32.13,32.02,32.09,57100.0
2012-01-10 11:10:00,32.09,32.19,32.06,32.15,43400.0,32.09,32.19,32.06,32.15,43400.0
2012-01-10 11:20:00,32.14,32.21,32.14,32.19,61200.0,32.14,32.21,32.14,32.19,61200.0
2012-01-10 11:30:00,32.19,32.25,32.16,32.18,39700.0,32.19,32.25,32.16,32.18,39700.0
2012-01-10 11:40:00,32.19,32.24,32.16,32.24,33600.0,32.19,32.24,32.16,32.24,33600.0
2012-01-10 11:50:00,32.23,32.23,32.17,32.17,72300.0,32.23,32.23,32.17,32.17,72300.0
2012-01-10 12:00:00,32.16,32.21,32.16,32.2,40200.0,32.16,32.21,32.16,32.2,40200.0
2012-01-10 12:10:00,32.2,32.25,32.16,32.2,29400.0,32.2,32.25,32.16,32.2,29400.0
2012-01-10 12:20:00,32.19,32.2,31.94,31.95,63200.0,32.19,32.2,31.94,31.95,63200.0
2012-01-10 12:30:00,31.95,32.06,31.91,32.05,66400.0,31.95,32.06,31.91,32.05,66400.0
2012-01-10 12:40:00,32.06,32.09,32.03,32.05,43200.0,32.06,32.09,32.03,32.05,43200.0
2012-01-10 12:50:00,32.05,32.33,32.05,32.32,107300.0,32.05,32.33,32.05,32.32,107300.0
2012-01-10 13:00:00,32.31,32.31,32.17,32.17,65300.0,32.31,32.31,32.17,32.17,65300.0
2012-01-10 13:10:00,32.17,32.18,32.07,32.14,31500.0,32.17,32.18,32.07,32.14,31500.0
2012-01-10 13:20:00,32.13,32.19,32.1,32.19,40900.0,32.13,32.19,32.1,32.19,40900.0
2012-01-10 13:30:00,32.19,32.35,32.15,32.32,68500.0,32.19,32.35,32.15,32.32,68500.0
2012-01-10 13:40:00,32.32,32.45,32.32,32.38,76800.0,32.32,32.45,32.32,32.38,76800.0
2012-01-10 13:50:00,32.38,32.49,32.38,32.41,78600.0,32.38,32.49,32.38,32.41,78600.0
2012-01-10 14:00:00,32.4,32.48,32.34,32.47,71100.0,32.4,32.48,32.34,32.47,71100.0
2012-01-10 14:10:00,32.47,32.66,32.46,32.64,99600.0,32.47,32.66,32.46,32.64,99600.0
2012-01-10 14:20:00,32.61,32.62,32.45,32.47,63900.0,32.61,32.62,32.45,32.47,63900.0
2012-01-10 14:30:00,32.46,32.49,32.44,32.46,46300.0,32.46,32.49,32.44,32.46,46300.0
2012-01-10 14:40:00,32.46,32.57,32.43,32.56,50900.0,32.46,32.57,32.43,32.56,50900.0
2012-01-10 14:50:00,32.55,32.62,32.53,32.59,69300.0,32.55,32.62,32.53,32.59,69300.0
2012-01-10 15:00:00,32.59,32.61,32.51,32.51,58700.0,32.59,32.61,32.51,32.51,58700.0
2012-01-10 15:10:00,32.51,32.52,32.45,32.45,54900.0,32.51,32.52,32.45,32.45,54900.0
2012-01-10 15:20:00,32.45,32.46,32.35,32.39,70600.0,32.45,32.46,32.35,32.39,70600.0
2012-01-10 15:30:00,32.39,32.45,32.37,32.45,118800.0,32.39,32.45,32.37,32.45,118800.0
2012-01-10 15:40:00,32.44,32.57,32.44,32.55,154500.0,32.44,32.57,32.44,32.55,154500.0
2012-01-10 15:50:00,32.55,32.59,32.5,32.53,393100.0,32.55,32.59,32.5,32.53,393100.0
2012-01-11 09:30:00,32.5,32.66,32.06,32.46,81300.0,32.5,32.66,32.06,32.46,81300.0
2012-01-11 09:40:00,32.44,32.65,32.4,32.54,82000.0,32.44,32.65,32.4,32.54,82000.0
2012-01-11 09:50:00,32.56,32.65,32.27,32.27,170700.0,32.56,32.65,32.27,32.27,170700.0
2012-01-11 10:00:00,32.25,32.44,32.2,32.35,73700.0,32.25,32.44,32.2,32.35,73700.0
2012-01-11 10:10:00,32.35,32.36,32.21,32.25,66200.0,32.35,32.36,32.21,32.25,66200.0
2012-01-11 10:20:00,32.26,32.41,32.25,32.33,56600.0,32.26,32.41,32.25,32.33,56600.0
2012-01-11 10:30:00,32.32,32.38,32.28,32.3,87300.0,32.32,32.38,32.28,32.3,87300.0
2012-01-11 10:40:00,32.3,32.31,32.12,32.14,63300.0,32.3,32.31,32.12,32.14,63300.0
2012-01-11 10:50:00,32.14,32.16,32.06,32.12,72800.0,32.14,32.16,32.06,32.12,72800.0
2012-01-11 11:00:00,32.13,32.18,32.09,32.14,28600.0,32.13,32.18,32.09,32.14,28600.0
2012-01-11 11:10:00,32.13,32.18,32.12,32.17,19400.0,32.13,32.18,32.12,32.17,19400.0
2012-01-11 11:20:00,32.17,32.18,31.97,31.97,75100.0,32.17,32.18,31.97,31.97,75100.0
2012-01-11 11:30:00,31.97,32.09,31.97,32.06,39300.0,31.97,32.09,31.97,32.06,39300.0
2012-01-11 11:40:00,32.06,32.21,32.05,32.19,35600.0,32.06,32.21,32.05,32.19,35600.0
2012-01-11 11:50:00,32.17,32.17,32.06,32.06,26500.0,32.17,32.17,32.06,32.06,26500.0
2012-01-11 12:00:00,32.07,32.13,32.03,32.08,29200.0,32.07,32.13,32.03,32.08,29200.0
2012-01-11 12:10:00,32.08,32.13,32.04,32.07,26300.0,32.08,32.13,32.04,32.07,26300.0
2012-01-11 12:20:00,32.07,32.07,31.87,31.88,93500.0,32.07,32.07,31.87,31.88,93500.0
2012-01-11 12:30:00,31.88,31.91,31.84,31.85,42100.0,31.88,31.91,31.84,31.85,42100.0
2012-01-11 12:40:00,31.84,31.87,31.76,31.86,89500.0,31.84,31.87,31.76,31.86,89500.0
2012-01-11 12:50:00,31.86,31.9,31.85,31.86,38200.0,31.86,31.9,31.85,31.86,38200.0
2012-01-11 13:00:00,31.86,31.95,31.86,31.92,35100.0,31.86,31.95,31.86,31.92,35100.0
2012-01-11 13:10:00,31.92,31.93,31.86,31.93,31200.0,31.92,31.93,31.86,31.93,31200.0
2012-01-11 13:20:00,31.92,32.05,31.92,32.05,21000.0,31.92,32.05,31.92,32.05,21000.0
2012-01-11 13:30:00,32.05,32.09,32.01,32.07,28600.0,32.05,32.09,32.01,32.07,28600.0
2012-01-11 13:40:00,32.07,32.1,32.05,32.08,27100.0,32.07,32.1,32.05,32.08,27100.0
2012-01-11 13:50:00,32.08,32.09,32.02,32.04,33400.0,32.08,32.09,32.02,32.04,33400.0
2012-01-11 14:00:00,32.03,32.13,32.03,32.11,34600.0,32.03,32.13,32.03,32.11,34600.0
2012-01-11 14:10:00,32.11,32.15,32.05,32.15,11900.0,32.11,32.15,32.05,32.15,11900.0
2012-01-11 14:20:00,32.16,32.16,32.07,32.13,33800.0,32.16,32.16,32.07,32.13,33800.0
2012-01-11 14:30:00,32.12,32.17,32.09,32.15,20700.0,32.12,32.17,32.09,32.15,20700.0
2012-01-11 14:40:00,32.15,32.18,32.11,32.17,32500.0,32.15,32.18,32.11,32.17,32500.0
2012-01-11 14:50:00,32.16,32.2,32.14,32.14,49700.0,32.16,32.2,32.14,32.14,49700.0
2012-01-11 15:00:00,32.14,32.17,32.11,32.13,41900.0,32.14,32.17,32.11,32.13,41900.0
2012-01-11 15:10:00,32.14,32.14,32.1,32.12,29100.0,32.14,32.14,32.1,32.12,29100.0
2012-01-11 15:20:00,32.13,32.15,32.07,32.14,149900.0,32.13,32.15,32.07,32.14,149900.0
2012-01-11 15:30:00,32.14,32.26,32.13,32.26,94800.0,32.14,32.26,32.13,32.26,94800.0
2012-01-11 15:40:00,32.26,32.27,32.2,32.2,38100.0,32.26,32.27,32.2,32.2,38100.0
2012-01-11 15:50:00,32.21,32.26,32.16,32.18,186000.0,32.21,32.26,32.16,32.18,186000.0
2012-01-12 09:30:00,32.33,32.46,32.2,32.32,28400.0,32.33,32.46,32.2,32.32,28400.0
2012-01-12 09:40:00,32.32,32.33,32.06,32.07,27100.0,32.32,32.33,32.06,32.07,27100.0
2012-01-12 09:50:00,32.08,32.27,32.08,32.26,22900.0,32.08,32.27,32.08,32.26,22900.0
2012-01-12 10:00:00,32.26,32.33,32.0,32.06,41900.0,32.26,32.33,32.0,32.06,41900.0
2012-01-12 10:10:00,32.06,32.13,31.89,31.92,50100.0,32.06,32.13,31.89,31.92,50100.0
2012-01-12 10:20:00,31.93,32.06,31.88,32.06,26700.0,31.93,32.06,31.88,32.06,26700.0
2012-01-12 10:30:00,32.06,32.08,31.91,31.92,17700.0,32.06,32.08,31.91,31.92,17700.0
2012-01-12 10:40:00,31.91,31.95,31.84,31.93,40400.0,31.91,31.95,31.84,31.93,40400.0
2012-01-12 10:50:00,31.93,32.05,31.91,31.97,22700.0,31.93,32.05,31.91,31.97,22700.0
2012-01-12 11:00:00,31.97,32.06,31.97,32.06,16500.0,31.97,32.06,31.97,32.06,16500.0
2012-01-12 11:10:00,32.07,32.09,32.03,32.07,14300.0,32.07,32.09,32.03,32.07,14300.0
2012-01-12 11:20:00,32.05,32.17,32.05,32.15,17900.0,32.05,32.17,32.05,32.15,17900.0
2012-01-12 11:30:00,32.16,32.16,32.08,32.16,13900.0,32.16,32.16,32.08,32.16,13900.0
2012-01-12 11:40:00,32.17,32.17,32.09,32.13,15700.0,32.17,32.17,32.09,32.13,15700.0
2012-01-12 11:50:00,32.13,32.16,32.09,32.15,19000.0,32.13,32.16,32.09,32.15,19000.0
2012-01-12 12:00:00,32.13,32.16,32.11,32.12,8500.0,32.13,32.16,32.11,32.12,8500.0
2012-01-12 12:10:00,32.13,32.2,32.13,32.16,14200.0,32.13,32.2,32.13,32.16,14200.0
2012-01-12 12:20:00,32.18,32.2,32.12,32.12,14300.0,32.18,32.2,32.12,32.12,14300.0
2012-01-12 12:30:00,32.11,32.17,32.11,32.16,23900.0,32.11,32.17,32.11,32.16,23900.0
2012-01-12 12:40:00,32.16,32.17,32.11,32.12,20200.0,32.16,32.17,32.11,32.12,20200.0
2012-01-12 12:50:00,32.12,32.12,32.07,32.07,30300.0,32.12,32.12,32.07,32.07,30300.0
2012-01-12 13:00:00,32.08,32.15,32.08,32.11,18200.0,32.08,32.15,32.08,32.11,18200.0
2012-01-12 13:10:00,32.1,32.17,32.09,32.14,11900.0,32.1,32.17,32.09,32.14,11900.0
2012-01-12 13:20:00,32.13,32.18,32.12,32.17,17800.0,32.13,32.18,32.12,32.17,17800.0
2012-01-12 13:30:00,32.18,32.18,32.04,32.04,49000.0,32.18,32.18,32.04,32.04,49000.0
2012-01-12 13:40:00,32.04,32.09,32.04,32.08,13300.0,32.04,32.09,32.04,32.08,13300.0
2012-01-12 13:50:00,32.09,32.15,32.08,32.14,15100.0,32.09,32.15,32.08,32.14,15100.0
2012-01-12 14:00:00,32.15,32.15,32.06,32.06,24600.0,32.15,32.15,32.06,32.06,24600.0
2012-01-12 14:10:00,32.07,32.11,32.06,32.09,23800.0,32.07,32.11,32.06,32.09,23800.0
2012-01-12 14:20:00,32.1,32.13,32.08,32.11,23900.0,32.1,32.13,32.08,32.11,23900.0
2012-01-12 14:30:00,32.11,32.18,32.1,32.15,33300.0,32.11,32.18,32.1,32.15,33300.0
2012-01-12 14:40:00,32.15,32.15,32.11,32.13,36900.0,32.15,32.15,32.11,32.13,36900.0
2012-01-12 14:50:00,32.12,32.22,32.12,32.21,21800.0,32.12,32.22,32.12,32.21,21800.0
2012-01-12 15:00:00,32.22,32.24,32.19,32.22,51900.0,32.22,32.24,32.19,32.22,51900.0
2012-01-12 15:10:00,32.22,32.27,32.2,32.25,28200.0,32.22,32.27,32.2,32.25,28200.0
2012-01-12 15:20:00,32.25,32.31,32.24,32.27,35100.0,32.25,32.31,32.24,32.27,35100.0
2012-01-12 15:30:00,32.28,32.33,32.25,32.27,36800.0,32.28,32.33,32.25,32.27,36800.0
2012-01-12 15:40:00,32.28,32.34,32.24,32.34,133900.0,32.28,32.34,32.24,32.34,133900.0
2012-01-12 15:50:00,32.34,32.35,32.25,32.29,199100.0,32.34,32.35,32.25,32.29,199100.0
2012-01-13 09:30:00,32.0,32.17,31.73,31.8,37200.0,32.0,32.17,31.73,31.8,37200.0
2012-01-13 09:40:00,31.78,31.96,31.67,31.93,44600.0,31.78,31.96,31.67,31.93,44600.0
2012-01-13 09:50:00,31.94,32.02,31.88,31.92,20000.0,31.94,32.02,31.88,31.92,20000.0
2012-01-13 10:00:00,31.9,31.96,31.68,31.68,34900.0,31.9,31.96,31.68,31.68,34900.0
2012-01-13 10:10:00,31.67,31.69,31.38,31.46,61700.0,31.67,31.69,31.38,31.46,61700.0
2012-01-13 10:20:00,31.44,31.68,31.43,31.65,41500.0,31.44,31.68,31.43,31.65,41500.0
2012-01-13 10:30:00,31.64,31.71,31.64,31.7,20700.0,31.64,31.71,31.64,31.7,20700.0
2012-01-13 10:40:00,31.68,31.73,31.64,31.66,18700.0,31.68,31.73,31.64,31.66,18700.0
2012-01-13 10:50:00,31.67,31.83,31.65,31.79,34300.0,31.67,31.83,31.65,31.79,34300.0
2012-01-13 11:00:00,31.79,31.83,31.73,31.78,13900.0,31.79,31.83,31.73,31.78,13900.0
2012-01-13 11:10:00,31.77,31.82,31.73,31.82,12300.0,31.77,31.82,31.73,31.82,12300.0
2012-01-13 11:20:00,31.82,31.88,31.82,31.87,18500.0,31.82,31.88,31.82,31.87,18500.0
2012-01-13 11:30:00,31.87,31.93,31.87,31.88,10100.0,31.87,31.93,31.87,31.88,10100.0
2012-01-13 11:40:00,31.88,31.91,31.85,31.91,16200.0,31.88,31.91,31.85,31.91,16200.0
2012-01-13 11:50:00,31.91,31.93,31.82,31.83,26100.0,31.91,31.93,31.82,31.83,26100.0
2012-01-13 12:00:00,31.81,31.83,31.76,31.83,23500.0,31.81,31.83,31.76,31.83,23500.0
2012-01-13 12:10:00,31.84,31.86,31.81,31.85,20500.0,31.84,31.86,31.81,31.85,20500.0
2012-01-13 12:20:00,31.84,31.85,31.77,31.8,18200.0,31.84,31.85,31.77,31.8,18200.0
2012-01-13 12:30:00,31.8,31.81,31.74,31.76,14500.0,31.8,31.81,31.74,31.76,14500.0
2012-01-13 12:40:00,31.74,31.79,31.74,31.78,12200.0,31.74,31.79,31.74,31.78,12200.0
2012-01-13 12:50:00,31.79,31.83,31.79,31.82,8900.0,31.79,31.83,31.79,31.82,8900.0
2012-01-13 13:00:00,31.82,31.83,31.76,31.76,53100.0,31.82,31.83,31.76,31.76,53100.0
2012-01-13 13:10:00,31.75,31.79,31.73,31.77,12800.0,31.75,31.79,31.73,31.77,12800.0
2012-01-13 13:20:00,31.76,31.78,31.74,31.76,5600.0,31.76,31.78,31.74,31.76,5600.0
2012-01-13 13:30:00,31.74,31.81,31.73,31.74,9100.0,31.74,31.81,31.73,31.74,9100.0
2012-01-13 13:40:00,31.74,31.84,31.7,31.83,16400.0,31.74,31.84,31.7,31.83,16400.0
2012-01-13 13:50:00,31.82,31.95,31.82,31.89,27900.0,31.82,31.95,31.82,31.89,27900.0
2012-01-13 14:00:00,31.88,31.92,31.83,31.84,26200.0,31.88,31.92,31.83,31.84,26200.0
2012-01-13 14:10:00,31.85,31.9,31.84,31.87,21700.0,31.85,31.9,31.84,31.87,21700.0
2012-01-13 14:20:00,31.87,31.97,31.86,31.91,20900.0,31.87,31.97,31.86,31.91,20900.0
2012-01-13 14:30:00,31.9,31.97,31.9,31.92,20200.0,31.9,31.97,31.9,31.92,20200.0
2012-01-13 14:40:00,31.91,31.92,31.88,31.91,14700.0,31.91,31.92,31.88,31.91,14700.0
2012-01-13 14:50:00,31.91,31.92,31.87,31.9,15500.0,31.91,31.92,31.87,31.9,15500.0
2012-01-13 15:00:00,31.88,32.01,31.87,32.0,44200.0,31.88,32.01,31.87,32.0,44200.0
2012-01-13 15:10:00,32.0,32.02,31.96,31.98,34200.0,32.0,32.02,31.96,31.98,34200.0
2012-01-13 15:20:00,31.98,32.03,31.94,32.01,47700.0,31.98,32.03,31.94,32.01,47700.0
2012-01-13 15:30:00,32.0,32.01,31.93,31.95,76000.0,32.0,32.01,31.93,31.95,76000.0
2012-01-13 15:40:00,31.95,31.98,31.93,31.96,52400.0,31.95,31.98,31.93,31.96,52400.0
2012-01-13 15:50:00,31.96,31.96,31.88,31.93,145900.0,31.96,31.96,31.88,31.93,145900.0
2012-01-17 09:30:00,32.52,32.63,32.4,32.6,77500.0,32.52,32.63,32.4,32.6,77500.0
2012-01-17 09:40:00,32.61,32.65,32.52,32.59,33500.0,32.61,32.65,32.52,32.59,33500.0
2012-01-17 09:50:00,32.59,32.65,32.5,32.53,51400.0,32.59,32.65,32.5,32.53,51400.0
2012-01-17 10:00:00,32.52,32.61,32.46,32.55,84000.0,32.52,32.61,32.46,32.55,84000.0
2012-01-17 10:10:00,32.55,32.69,32.54,32.6,168800.0,32.55,32.69,32.54,32.6,168800.0
2012-01-17 10:20:00,32.6,32.73,32.59,32.71,37500.0,32.6,32.73,32.59,32.71,37500.0
2012-01-17 10:30:00,32.72,32.81,32.7,32.75,57800.0,32.72,32.81,32.7,32.75,57800.0
2012-01-17 10:40:00,32.75,32.8,32.7,32.74,39400.0,32.75,32.8,32.7,32.74,39400.0
2012-01-17 10:50:00,32.74,32.85,32.73,32.84,32900.0,32.74,32.85,32.73,32.84,32900.0
2012-01-17 11:00:00,32.84,32.91,32.83,32.87,44100.0,32.84,32.91,32.83,32.87,44100.0
2012-01-17 11:10:00,32.87,32.88,32.79,32.82,36000.0,32.87,32.88,32.79,32.82,36000.0
2012-01-17 11:20:00,32.82,32.82,32.73,32.77,39900.0,32.82,32.82,32.73,32.77,39900.0
2012-01-17 11:30:00,32.77,32.8,32.74,32.8,14300.0,32.77,32.8,32.74,32.8,14300.0
2012-01-17 11:40:00,32.79,32.86,32.76,32.78,32700.0,32.79,32.86,32.76,32.78,32700.0
2012-01-17 11:50:00,32.79,32.8,32.76,32.76,20900.0,32.79,32.8,32.76,32.76,20900.0
2012-01-17 12:00:00,32.76,32.77,32.73,32.73,20300.0,32.76,32.77,32.73,32.73,20300.0
2012-01-17 12:10:00,32.73,32.77,32.73,32.75,41800.0,32.73,32.77,32.73,32.75,41800.0
2012-01-17 12:20:00,32.76,32.76,32.68,32.68,43500.0,32.76,32.76,32.68,32.68,43500.0
2012-01-17 12:30:00,32.68,32.68,32.57,32.57,55500.0,32.68,32.68,32.57,32.57,55500.0
2012-01-17 12:40:00,32.58,32.58,32.5,32.51,22900.0,32.58,32.58,32.5,32.51,22900.0
2012-01-17 12:50:00,32.51,32.52,32.47,32.49,23600.0,32.51,32.52,32.47,32.49,23600.0
2012-01-17 13:00:00,32.49,32.55,32.48,32.54,16200.0,32.49,32.55,32.48,32.54,16200.0
2012-01-17 13:10:00,32.55,32.56,32.49,32.51,13200.0,32.55,32.56,32.49,32.51,13200.0
2012-01-17 13:20:00,32.5,32.52,32.47,32.5,15000.0,32.5,32.52,32.47,32.5,15000.0
2012-01-17 13:30:00,32.51,32.51,32.42,32.45,15200.0,32.51,32.51,32.42,32.45,15200.0
2012-01-17 13:40:00,32.45,32.46,32.4,32.44,11000.0,32.45,32.46,32.4,32.44,11000.0
2012-01-17 13:50:00,32.43,32.52,32.42,32.52,37600.0,32.43,32.52,32.42,32.52,37600.0
2012-01-17 14:00:00,32.52,32.52,32.49,32.5,16200.0,32.52,32.52,32.49,32.5,16200.0
2012-01-17 14:10:00,32.49,32.51,32.45,32.47,29800.0,32.49,32.51,32.45,32.47,29800.0
2012-01-17 14:20:00,32.48,32.54,32.46,32.5,19400.0,32.48,32.54,32.46,32.5,19400.0
2012-01-17 14:30:00,32.49,32.5,32.35,32.36,27900.0,32.49,32.5,32.35,32.36,27900.0
2012-01-17 14:40:00,32.34,32.36,32.28,32.28,51100.0,32.34,32.36,32.28,32.28,51100.0
2012-01-17 14:50:00,32.29,32.33,32.24,32.32,34800.0,32.29,32.33,32.24,32.32,34800.0
2012-01-17 15:00:00,32.32,32.34,32.17,32.18,30300.0,32.32,32.34,32.17,32.18,30300.0
2012-01-17 15:10:00,32.17,32.18,32.07,32.11,47300.0,32.17,32.18,32.07,32.11,47300.0
2012-01-17 15:20:00,32.08,32.2,32.07,32.19,50400.0,32.08,32.2,32.07,32.19,50400.0
2012-01-17 15:30:00,32.19,32.2,32.17,32.19,64700.0,32.19,32.2,32.17,32.19,64700.0
2012-01-17 15:40:00,32.19,32.2,32.17,32.2,80400.0,32.19,32.2,32.17,32.2,80400.0
2012-01-17 15:50:00,32.2,32.22,32.14,32.17,203900.0,32.2,32.22,32.14,32.17,203900.0
2012-01-18 09:30:00,32.13,32.36,32.05,32.32,75300.0,32.13,32.36,32.05,32.32,75300.0
2012-01-18 09:40:00,32.32,32.64,32.32,32.63,140100.0,32.32,32.64,32.32,32.63,140100.0
2012-01-18 09:50:00,32.63,32.76,32.62,32.65,63600.0,32.63,32.76,32.62,32.65,63600.0
2012-01-18 10:00:00,32.65,32.93,32.61,32.84,177900.0,32.65,32.93,32.61,32.84,177900.0
2012-01-18 10:10:00,32.85,33.1,32.85,33.09,289800.0,32.85,33.1,32.85,33.09,289800.0
2012-01-18 10:20:00,33.09,33.57,33.09,33.5,247100.0,33.09,33.57,33.09,33.5,247100.0
2012-01-18 10:30:00,33.5,33.6,33.48,33.5,79500.0,33.5,33.6,33.48,33.5,79500.0
2012-01-18 10:40:00,33.5,33.55,33.44,33.51,111100.0,33.5,33.55,33.44,33.51,111100.0
2012-01-18 10:50:00,33.5,33.84,33.5,33.83,112400.0,33.5,33.84,33.5,33.83,112400.0
2012-01-18 11:00:00,33.84,33.9,33.77,33.82,117700.0,33.84,33.9,33.77,33.82,117700.0
2012-01-18 11:10:00,33.82,33.84,33.71,33.72,76800.0,33.82,33.84,33.71,33.72,76800.0
2012-01-18 11:20:00,33.71,33.78,33.63,33.63,54300.0,33.71,33.78,33.63,33.63,54300.0
2012-01-18 11:30:00,33.63,33.71,33.48,33.5,44000.0,33.63,33.71,33.48,33.5,44000.0
2012-01-18 11:40:00,33.48,33.48,33.28,33.29,64300.0,33.48,33.48,33.28,33.29,64300.0
2012-01-18 11:50:00,33.28,33.38,33.27,33.32,39400.0,33.28,33.38,33.27,33.32,39400.0
2012-01-18 12:00:00,33.32,33.36,33.3,33.31,21400.0,33.32,33.36,33.3,33.31,21400.0
2012-01-18 12:10:00,33.32,33.55,33.32,33.54,60500.0,33.32,33.55,33.32,33.54,60500.0
2012-01-18 12:20:00,33.53,33.75,33.53,33.69,68800.0,33.53,33.75,33.53,33.69,68800.0
2012-01-18 12:30:00,33.7,33.77,33.68,33.77,65600.0,33.7,33.77,33.68,33.77,65600.0
2012-01-18 12:40:00,33.77,33.87,33.74,33.86,71700.0,33.77,33.87,33.74,33.86,71700.0
2012-01-18 12:50:00,33.87,33.97,33.86,33.96,88300.0,33.87,33.97,33.86,33.96,88300.0
2012-01-18 13:00:00,33.96,33.98,33.94,33.96,64900.0,33.96,33.98,33.94,33.96,64900.0
2012-01-18 13:10:00,33.97,34.0,33.94,33.98,77500.0,33.97,34.0,33.94,33.98,77500.0
2012-01-18 13:20:00,33.97,34.0,33.94,33.97,42400.0,33.97,34.0,33.94,33.97,42400.0
2012-01-18 13:30:00,33.97,34.07,33.94,33.95,57000.0,33.97,34.07,33.94,33.95,57000.0
2012-01-18 13:40:00,33.96,33.96,33.83,33.84,60400.0,33.96,33.96,33.83,33.84,60400.0
2012-01-18 13:50:00,33.84,33.85,33.71,33.71,45200.0,33.84,33.85,33.71,33.71,45200.0
2012-01-18 14:00:00,33.71,33.74,33.68,33.73,41500.0,33.71,33.74,33.68,33.73,41500.0
2012-01-18 14:10:00,33.73,33.73,33.64,33.73,55500.0,33.73,33.73,33.64,33.73,55500.0
2012-01-18 14:20:00,33.73,33.86,33.72,33.86,54700.0,33.73,33.86,33.72,33.86,54700.0
2012-01-18 14:30:00,33.86,33.9,33.81,33.9,56300.0,33.86,33.9,33.81,33.9,56300.0
2012-01-18 14:40:00,33.89,34.01,33.88,33.94,52200.0,33.89,34.01,33.88,33.94,52200.0
2012-01-18 14:50:00,33.94,33.98,33.94,33.97,71200.0,33.94,33.98,33.94,33.97,71200.0
2012-01-18 15:00:00,33.98,34.0,33.92,33.98,114600.0,33.98,34.0,33.92,33.98,114600.0
2012-01-18 15:10:00,33.98,34.13,33.98,34.07,137200.0,33.98,34.13,33.98,34.07,137200.0
2012-01-18 15:20:00,34.07,34.28,34.07,34.23,143400.0,34.07,34.28,34.07,34.23,143400.0
2012-01-18 15:30:00,34.22,34.3,34.2,34.29,100200.0,34.22,34.3,34.2,34.29,100200.0
2012-01-18 15:40:00,34.29,34.52,34.28,34.46,412500.0,34.29,34.52,34.28,34.46,412500.0
2012-01-18 15:50:00,34.45,34.57,34.32,34.35,753800.0,34.45,34.57,34.32,34.35,753800.0
2012-01-19 09:30:00,34.43,34.85,34.38,34.74,92400.0,34.43,34.85,34.38,34.74,92400.0
2012-01-19 09:40:00,34.75,35.08,34.66,35.06,152300.0,34.75,35.08,34.66,35.06,152300.0
2012-01-19 09:50:00,35.06,35.64,34.99,35.49,309200.0,35.06,35.64,34.99,35.49,309200.0
2012-01-19 10:00:00,35.52,35.62,35.34,35.42,189900.0,35.52,35.62,35.34,35.42,189900.0
2012-01-19 10:10:00,35.42,35.76,35.4,35.7,174500.0,35.42,35.76,35.4,35.7,174500.0
2012-01-19 10:20:00,35.7,35.76,35.56,35.73,143500.0,35.7,35.76,35.56,35.73,143500.0
2012-01-19 10:30:00,35.73,36.12,35.73,36.06,276000.0,35.73,36.12,35.73,36.06,276000.0
2012-01-19 10:40:00,36.05,36.11,35.95,36.08,287700.0,36.05,36.11,35.95,36.08,287700.0
2012-01-19 10:50:00,36.08,36.08,35.97,35.97,218100.0,36.08,36.08,35.97,35.97,218100.0
2012-01-19 11:00:00,35.97,35.99,35.9,35.94,226000.0,35.97,35.99,35.9,35.94,226000.0
2012-01-19 11:10:00,35.94,35.95,35.78,35.81,122900.0,35.94,35.95,35.78,35.81,122900.0
2012-01-19 11:20:00,35.81,35.84,35.74,35.76,108100.0,35.81,35.84,35.74,35.76,108100.0
2012-01-19 11:30:00,35.75,35.77,35.6,35.6,68600.0,35.75,35.77,35.6,35.6,68600.0
2012-01-19 11:40:00,35.6,35.61,35.55,35.56,66400.0,35.6,35.61,35.55,35.56,66400.0
2012-01-19 11:50:00,35.56,35.61,35.48,35.59,268800.0,35.56,35.61,35.48,35.59,268800.0
2012-01-19 12:00:00,35.58,35.58,35.44,35.45,72200.0,35.58,35.58,35.44,35.45,72200.0
2012-01-19 12:10:00,35.44,35.49,35.41,35.46,137600.0,35.44,35.49,35.41,35.46,137600.0
2012-01-19 12:20:00,35.46,35.55,35.43,35.51,229700.0,35.46,35.55,35.43,35.51,229700.0
2012-01-19 12:30:00,35.51,35.55,35.45,35.5,61000.0,35.51,35.55,35.45,35.5,61000.0
2012-01-19 12:40:00,35.48,35.57,35.48,35.57,89300.0,35.48,35.57,35.48,35.57,89300.0
2012-01-19 12:50:00,35.58,35.64,35.5,35.5,88500.0,35.58,35.64,35.5,35.5,88500.0
2012-01-19 13:00:00,35.5,35.55,35.49,35.54,31700.0,35.5,35.55,35.49,35.54,31700.0
2012-01-19 13:10:00,35.54,35.58,35.5,35.56,85700.0,35.54,35.58,35.5,35.56,85700.0
2012-01-19 13:20:00,35.56,35.65,35.55,35.59,166700.0,35.56,35.65,35.55,35.59,166700.0
2012-01-19 13:30:00,35.6,35.66,35.48,35.53,140800.0,35.6,35.66,35.48,35.53,140800.0
2012-01-19 13:40:00,35.53,35.57,35.51,35.54,50600.0,35.53,35.57,35.51,35.54,50600.0
2012-01-19 13:50:00,35.54,35.6,35.46,35.46,125500.0,35.54,35.6,35.46,35.46,125500.0
2012-01-19 14:00:00,35.46,35.55,35.46,35.52,39200.0,35.46,35.55,35.46,35.52,39200.0
2012-01-19 14:10:00,35.52,35.55,35.5,35.5,36300.0,35.52,35.55,35.5,35.5,36300.0
2012-01-19 14:20:00,35.5,35.53,35.44,35.51,47000.0,35.5,35.53,35.44,35.51,47000.0
2012-01-19 14:30:00,35.52,35.54,35.44,35.47,50100.0,35.52,35.54,35.44,35.47,50100.0
2012-01-19 14:40:00,35.48,35.51,35.27,35.27,90200.0,35.48,35.51,35.27,35.27,90200.0
2012-01-19 14:50:00,35.27,35.27,35.14,35.15,145300.0,35.27,35.27,35.14,35.15,145300.0
2012-01-19 15:00:00,35.15,35.21,35.1,35.21,125000.0,35.15,35.21,35.1,35.21,125000.0
2012-01-19 15:10:00,35.22,35.34,35.21,35.3,151800.0,35.22,35.34,35.21,35.3,151800.0
2012-01-19 15:20:00,35.3,35.43,35.29,35.37,146100.0,35.3,35.43,35.29,35.37,146100.0
2012-01-19 15:30:00,35.37,35.51,35.36,35.44,215500.0,35.37,35.51,35.36,35.44,215500.0
2012-01-19 15:40:00,35.45,35.63,35.31,35.32,411800.0,35.45,35.63,35.31,35.32,411800.0
2012-01-19 15:50:00,35.32,35.44,35.15,35.44,902500.0,35.32,35.44,35.15,35.44,902500.0
2012-01-20 09:30:00,35.33,35.44,35.17,35.28,238300.0,35.33,35.44,35.17,35.28,238300.0
2012-01-20 09:40:00,35.26,35.47,35.26,35.31,53300.0,35.26,35.47,35.26,35.31,53300.0
2012-01-20 09:50:00,35.33,35.61,35.33,35.49,44800.0,35.33,35.61,35.33,35.49,44800.0
2012-01-20 10:00:00,35.51,35.63,35.5,35.62,38500.0,35.51,35.63,35.5,35.62,38500.0
2012-01-20 10:10:00,35.59,35.7,35.57,35.58,43700.0,35.59,35.7,35.57,35.58,43700.0
2012-01-20 10:20:00,35.6,35.75,35.56,35.73,45000.0,35.6,35.75,35.56,35.73,45000.0
2012-01-20 10:30:00,35.74,35.8,35.7,35.77,88000.0,35.74,35.8,35.7,35.77,88000.0
2012-01-20 10:40:00,35.77,35.88,35.75,35.81,68100.0,35.77,35.88,35.75,35.81,68100.0
2012-01-20 10:50:00,35.81,35.81,35.7,35.73,49700.0,35.81,35.81,35.7,35.73,49700.0
2012-01-20 11:00:00,35.73,35.81,35.66,35.8,46900.0,35.73,35.81,35.66,35.8,46900.0
2012-01-20 11:10:00,35.78,35.79,35.69,35.7,59200.0,35.78,35.79,35.69,35.7,59200.0
2012-01-20 11:20:00,35.71,35.72,35.67,35.68,37300.0,35.71,35.72,35.67,35.68,37300.0
2012-01-20 11:30:00,35.68,35.7,35.6,35.62,38100.0,35.68,35.7,35.6,35.62,38100.0
2012-01-20 11:40:00,35.61,35.64,35.49,35.53,36400.0,35.61,35.64,35.49,35.53,36400.0
2012-01-20 11:50:00,35.54,35.57,35.47,35.49,45400.0,35.54,35.57,35.47,35.49,45400.0
2012-01-20 12:00:00,35.49,35.5,35.43,35.45,25800.0,35.49,35.5,35.43,35.45,25800.0
2012-01-20 12:10:00,35.45,35.45,35.4,35.4,39700.0,35.45,35.45,35.4,35.4,39700.0
2012-01-20 12:20:00,35.4,35.45,35.35,35.36,29100.0,35.4,35.45,35.35,35.36,29100.0
2012-01-20 12:30:00,35.36,35.39,35.31,35.39,82000.0,35.36,35.39,35.31,35.39,82000.0
2012-01-20 12:40:00,35.39,35.39,35.32,35.35,40900.0,35.39,35.39,35.32,35.35,40900.0
2012-01-20 12:50:00,35.33,35.34,35.31,35.33,16100.0,35.33,35.34,35.31,35.33,16100.0
2012-01-20 13:00:00,35.32,35.36,35.3,35.36,40300.0,35.32,35.36,35.3,35.36,40300.0
2012-01-20 13:10:00,35.35,35.35,35.31,35.32,37800.0,35.35,35.35,35.31,35.32,37800.0
2012-01-20 13:20:00,35.32,35.36,35.31,35.34,90700.0,35.32,35.36,35.31,35.34,90700.0
2012-01-20 13:30:00,35.34,35.35,35.31,35.34,20700.0,35.34,35.35,35.31,35.34,20700.0
2012-01-20 13:40:00,35.33,35.35,35.32,35.33,24700.0,35.33,35.35,35.32,35.33,24700.0
2012-01-20 13:50:00,35.33,35.33,35.23,35.23,38300.0,35.33,35.33,35.23,35.23,38300.0
2012-01-20 14:00:00,35.23,35.26,35.21,35.21,51300.0,35.23,35.26,35.21,35.21,51300.0
2012-01-20 14:10:00,35.22,35.22,35.17,35.18,28600.0,35.22,35.22,35.17,35.18,28600.0
2012-01-20 14:20:00,35.18,35.18,35.09,35.09,42600.0,35.18,35.18,35.09,35.09,42600.0
2012-01-20 14:30:00,35.09,35.11,35.01,35.06,52500.0,35.09,35.11,35.01,35.06,52500.0
2012-01-20 14:40:00,35.06,35.11,35.04,35.04,42300.0,35.06,35.11,35.04,35.04,42300.0
2012-01-20 14:50:00,35.04,35.07,34.98,35.06,79800.0,35.04,35.07,34.98,35.06,79800.0
2012-01-20 15:00:00,35.07,35.12,35.05,35.08,78500.0,35.07,35.12,35.05,35.08,78500.0
2012-01-20 15:10:00,35.09,35.12,35.06,35.08,44900.0,35.09,35.12,35.06,35.08,44900.0
2012-01-20 15:20:00,35.08,35.09,35.02,35.04,79400.0,35.08,35.09,35.02,35.04,79400.0
2012-01-20 15:30:00,35.04,35.05,35.02,35.02,59200.0,35.04,35.05,35.02,35.02,59200.0
2012-01-20 15:40:00,35.02,35.1,34.97,35.1,163200.0,35.02,35.1,34.97,35.1,163200.0
2012-01-20 15:50:00,35.1,35.11,35.04,35.04,372000.0,35.1,35.11,35.04,35.04,372000.0
2012-01-23 09:30:00,35.01,35.12,34.85,35.01,91300.0,35.01,35.12,34.85,35.01,91300.0
2012-01-23 09:40:00,35.01,35.2,34.99,35.16,121500.0,35.01,35.2,34.99,35.16,121500.0
2012-01-23 09:50:00,35.17,35.23,35.04,35.11,83100.0,35.17,35.23,35.04,35.11,83100.0
2012-01-23 10:00:00,35.1,35.49,35.1,35.44,86800.0,35.1,35.49,35.1,35.44,86800.0
2012-01-23 10:10:00,35.45,35.53,35.35,35.41,42800.0,35.45,35.53,35.35,35.41,42800.0
2012-01-23 10:20:00,35.42,35.43,35.21,35.22,33900.0,35.42,35.43,35.21,35.22,33900.0
2012-01-23 10:30:00,35.21,35.23,35.11,35.17,43200.0,35.21,35.23,35.11,35.17,43200.0
2012-01-23 10:40:00,35.16,35.16,35.01,35.01,47500.0,35.16,35.16,35.01,35.01,47500.0
2012-01-23 10:50:00,35.0,35.08,34.99,35.05,65600.0,35.0,35.08,34.99,35.05,65600.0
2012-01-23 11:00:00,35.05,35.06,34.78,34.81,69900.0,35.05,35.06,34.78,34.81,69900.0
2012-01-23 11:10:00,34.8,34.92,34.75,34.86,40000.0,34.8,34.92,34.75,34.86,40000.0
2012-01-23 11:20:00,34.86,35.01,34.85,34.96,24000.0,34.86,35.01,34.85,34.96,24000.0
2012-01-23 11:30:00,34.96,35.0,34.75,34.79,54500.0,34.96,35.0,34.75,34.79,54500.0
2012-01-23 11:40:00,34.78,34.83,34.68,34.73,30300.0,34.78,34.83,34.68,34.73,30300.0
2012-01-23 11:50:00,34.73,34.74,34.6,34.62,25300.0,34.73,34.74,34.6,34.62,25300.0
2012-01-23 12:00:00,34.61,34.61,34.35,34.41,61800.0,34.61,34.61,34.35,34.41,61800.0
2012-01-23 12:10:00,34.41,34.53,34.4,34.5,134500.0,34.41,34.53,34.4,34.5,134500.0
2012-01-23 12:20:00,34.5,34.59,34.48,34.59,32000.0,34.5,34.59,34.48,34.59,32000.0
2012-01-23 12:30:00,34.6,34.62,34.57,34.61,19400.0,34.6,34.62,34.57,34.61,19400.0
2012-01-23 12:40:00,34.64,34.65,34.51,34.52,47800.0,34.64,34.65,34.51,34.52,47800.0
2012-01-23 12:50:00,34.53,34.6,34.49,34.52,26300.0,34.53,34.6,34.49,34.52,26300.0
2012-01-23 13:00:00,34.53,34.59,34.51,34.55,35500.0,34.53,34.59,34.51,34.55,35500.0
2012-01-23 13:10:00,34.54,34.55,34.49,34.5,23200.0,34.54,34.55,34.49,34.5,23200.0
2012-01-23 13:20:00,34.5,34.52,34.49,34.5,30700.0,34.5,34.52,34.49,34.5,30700.0
2012-01-23 13:30:00,34.51,34.64,34.49,34.56,53500.0,34.51,34.64,34.49,34.56,53500.0
2012-01-23 13:40:00,34.57,34.66,34.55,34.64,37000.0,34.57,34.66,34.55,34.64,37000.0
2012-01-23 13:50:00,34.64,34.67,34.62,34.63,46000.0,34.64,34.67,34.62,34.63,46000.0
2012-01-23 14:00:00,34.63,34.66,34.61,34.64,59400.0,34.63,34.66,34.61,34.64,59400.0
2012-01-23 14:10:00,34.65,34.65,34.57,34.58,42100.0,34.65,34.65,34.57,34.58,42100.0
2012-01-23 14:20:00,34.58,34.61,34.57,34.58,43000.0,34.58,34.61,34.57,34.58,43000.0
2012-01-23 14:30:00,34.59,34.64,34.59,34.61,42300.0,34.59,34.64,34.59,34.61,42300.0
2012-01-23 14:40:00,34.61,34.64,34.51,34.59,49600.0,34.61,34.64,34.51,34.59,49600.0
2012-01-23 14:50:00,34.59,34.69,34.53,34.65,82300.0,34.59,34.69,34.53,34.65,82300.0
2012-01-23 15:00:00,34.65,34.72,34.63,34.69,68800.0,34.65,34.72,34.63,34.69,68800.0
2012-01-23 15:10:00,34.71,34.75,34.67,34.69,74900.0,34.71,34.75,34.67,34.69,74900.0
2012-01-23 15:20:00,34.69,34.73,34.64,34.66,71000.0,34.69,34.73,34.64,34.66,71000.0
2012-01-23 15:30:00,34.66,34.77,34.66,34.72,111500.0,34.66,34.77,34.66,34.72,111500.0
2012-01-23 15:40:00,34.71,34.76,34.7,34.7,174000.0,34.71,34.76,34.7,34.7,174000.0
2012-01-23 15:50:00,34.7,34.7,34.64,34.65,255200.0,34.7,34.7,34.64,34.65,255200.0
2012-01-24 09:30:00,34.62,34.89,34.61,34.73,108800.0,34.62,34.89,34.61,34.73,108800.0
2012-01-24 09:40:00,34.76,34.83,34.65,34.71,140500.0,34.76,34.83,34.65,34.71,140500.0
2012-01-24 09:50:00,34.69,34.82,34.69,34.74,95100.0,34.69,34.82,34.69,34.74,95100.0
2012-01-24 10:00:00,34.74,35.0,34.72,34.98,145900.0,34.74,35.0,34.72,34.98,145900.0
2012-01-24 10:10:00,34.98,35.38,34.98,35.31,338900.0,34.98,35.38,34.98,35.31,338900.0
2012-01-24 10:20:00,35.3,35.47,35.24,35.41,151100.0,35.3,35.47,35.24,35.41,151100.0
2012-01-24 10:30:00,35.41,35.65,35.37,35.63,73000.0,35.41,35.65,35.37,35.63,73000.0
2012-01-24 10:40:00,35.63,35.65,35.42,35.49,133800.0,35.63,35.65,35.42,35.49,133800.0
2012-01-24 10:50:00,35.5,35.54,35.34,35.4,172900.0,35.5,35.54,35.34,35.4,172900.0
2012-01-24 11:00:00,35.41,35.64,35.39,35.64,47100.0,35.41,35.64,35.39,35.64,47100.0
2012-01-24 11:10:00,35.64,35.71,35.57,35.62,106000.0,35.64,35.71,35.57,35.62,106000.0
2012-01-24 11:20:00,35.62,35.64,35.59,35.6,77300.0,35.62,35.64,35.59,35.6,77300.0
2012-01-24 11:30:00,35.61,35.66,35.59,35.64,48100.0,35.61,35.66,35.59,35.64,48100.0
2012-01-24 11:40:00,35.64,35.66,35.59,35.6,52200.0,35.64,35.66,35.59,35.6,52200.0
2012-01-24 11:50:00,35.6,35.6,35.53,35.54,70000.0,35.6,35.6,35.53,35.54,70000.0
2012-01-24 12:00:00,35.54,35.56,35.51,35.52,55600.0,35.54,35.56,35.51,35.52,55600.0
2012-01-24 12:10:00,35.52,35.52,35.47,35.49,41200.0,35.52,35.52,35.47,35.49,41200.0
2012-01-24 12:20:00,35.49,35.5,35.46,35.48,73600.0,35.49,35.5,35.46,35.48,73600.0
2012-01-24 12:30:00,35.48,35.52,35.45,35.45,36700.0,35.48,35.52,35.45,35.45,36700.0
2012-01-24 12:40:00,35.45,35.49,35.44,35.49,47300.0,35.45,35.49,35.44,35.49,47300.0
2012-01-24 12:50:00,35.49,35.56,35.49,35.55,34800.0,35.49,35.56,35.49,35.55,34800.0
2012-01-24 13:00:00,35.54,35.54,35.47,35.5,29100.0,35.54,35.54,35.47,35.5,29100.0
2012-01-24 13:10:00,35.5,35.51,35.49,35.51,48500.0,35.5,35.51,35.49,35.51,48500.0
2012-01-24 13:20:00,35.51,35.54,35.5,35.52,26600.0,35.51,35.54,35.5,35.52,26600.0
2012-01-24 13:30:00,35.52,35.52,35.45,35.46,37900.0,35.52,35.52,35.45,35.46,37900.0
2012-01-24 13:40:00,35.45,35.56,35.42,35.52,74700.0,35.45,35.56,35.42,35.52,74700.0
2012-01-24 13:50:00,35.53,35.58,35.52,35.57,40100.0,35.53,35.58,35.52,35.57,40100.0
2012-01-24 14:00:00,35.57,35.59,35.55,35.55,55600.0,35.57,35.59,35.55,35.55,55600.0
2012-01-24 14:10:00,35.55,35.6,35.53,35.59,72300.0,35.55,35.6,35.53,35.59,72300.0
2012-01-24 14:20:00,35.59,35.61,35.58,35.6,67700.0,35.59,35.61,35.58,35.6,67700.0
2012-01-24 14:30:00,35.6,35.67,35.59,35.67,58000.0,35.6,35.67,35.59,35.67,58000.0
2012-01-24 14:40:00,35.67,35.72,35.67,35.7,93300.0,35.67,35.72,35.67,35.7,93300.0
2012-01-24 14:50:00,35.7,35.72,35.67,35.7,58900.0,35.7,35.72,35.67,35.7,58900.0
2012-01-24 15:00:00,35.69,35.73,35.69,35.71,53800.0,35.69,35.73,35.69,35.71,53800.0
2012-01-24 15:10:00,35.7,35.83,35.7,35.82,91300.0,35.7,35.83,35.7,35.82,91300.0
2012-01-24 15:20:00,35.81,35.83,35.78,35.81,160300.0,35.81,35.83,35.78,35.81,160300.0
2012-01-24 15:30:00,35.81,35.91,35.8,35.9,137300.0,35.81,35.91,35.8,35.9,137300.0
2012-01-24 15:40:00,35.89,35.91,35.78,35.81,346300.0,35.89,35.91,35.78,35.81,346300.0
2012-01-24 15:50:00,35.81,35.94,35.79,35.8,781900.0,35.81,35.94,35.79,35.8,781900.0
2012-01-25 09:30:00,35.71,35.83,35.5,35.73,127800.0,35.71,35.83,35.5,35.73,127800.0
2012-01-25 09:40:00,35.72,35.79,35.68,35.71,105700.0,35.72,35.79,35.68,35.71,105700.0
2012-01-25 09:50:00,35.72,35.95,35.7,35.92,107900.0,35.72,35.95,35.7,35.92,107900.0
2012-01-25 10:00:00,35.92,35.99,35.8,35.89,63100.0,35.92,35.99,35.8,35.89,63100.0
2012-01-25 10:10:00,35.89,36.0,35.87,35.99,147600.0,35.89,36.0,35.87,35.99,147600.0
2012-01-25 10:20:00,35.99,36.0,35.93,35.98,48900.0,35.99,36.0,35.93,35.98,48900.0
2012-01-25 10:30:00,35.97,36.0,35.91,35.99,98700.0,35.97,36.0,35.91,35.99,98700.0
2012-01-25 10:40:00,36.0,36.11,35.97,36.1,145400.0,36.0,36.11,35.97,36.1,145400.0
2012-01-25 10:50:00,36.11,36.11,35.96,36.09,537400.0,36.11,36.11,35.96,36.09,537400.0
2012-01-25 11:00:00,36.09,36.1,35.98,35.99,252000.0,36.09,36.1,35.98,35.99,252000.0
2012-01-25 11:10:00,35.99,36.04,35.97,35.99,123300.0,35.99,36.04,35.97,35.99,123300.0
2012-01-25 11:20:00,36.0,36.07,35.96,35.98,136100.0,36.0,36.07,35.96,35.98,136100.0
2012-01-25 11:30:00,35.99,36.02,35.98,36.0,60600.0,35.99,36.02,35.98,36.0,60600.0
2012-01-25 11:40:00,35.99,36.03,35.97,36.0,68900.0,35.99,36.03,35.97,36.0,68900.0
2012-01-25 11:50:00,36.01,36.11,36.0,36.01,52300.0,36.01,36.11,36.0,36.01,52300.0
2012-01-25 12:00:00,36.0,36.13,35.94,35.95,98300.0,36.0,36.13,35.94,35.95,98300.0
2012-01-25 12:10:00,35.95,36.02,35.95,35.99,108600.0,35.95,36.02,35.95,35.99,108600.0
2012-01-25 12:20:00,35.99,36.2,35.95,36.05,66300.0,35.99,36.2,35.95,36.05,66300.0
2012-01-25 12:30:00,36.03,36.21,35.94,36.08,81700.0,36.03,36.21,35.94,36.08,81700.0
2012-01-25 12:40:00,36.07,36.07,35.96,36.0,103800.0,36.07,36.07,35.96,36.0,103800.0
2012-01-25 12:50:00,36.0,36.05,35.94,35.98,118700.0,36.0,36.05,35.94,35.98,118700.0
2012-01-25 13:00:00,35.98,36.1,35.98,36.05,89700.0,35.98,36.1,35.98,36.05,89700.0
2012-01-25 13:10:00,36.05,36.2,36.02,36.05,90800.0,36.05,36.2,36.02,36.05,90800.0
2012-01-25 13:20:00,36.04,36.13,35.98,36.0,203600.0,36.04,36.13,35.98,36.0,203600.0
2012-01-25 13:30:00,36.01,36.13,35.97,36.0,105200.0,36.01,36.13,35.97,36.0,105200.0
2012-01-25 13:40:00,36.0,36.07,35.99,36.0,114400.0,36.0,36.07,35.99,36.0,114400.0
2012-01-25 13:50:00,35.99,36.04,35.98,36.0,83600.0,35.99,36.04,35.98,36.0,83600.0
2012-01-25 14:00:00,36.0,36.0,35.94,35.99,73700.0,36.0,36.0,35.94,35.99,73700.0
2012-01-25 14:10:00,35.99,36.0,35.96,35.99,84200.0,35.99,36.0,35.96,35.99,84200.0
2012-01-25 14:20:00,36.0,36.0,35.94,35.99,103900.0,36.0,36.0,35.94,35.99,103900.0
2012-01-25 14:30:00,35.99,36.0,35.97,36.0,99400.0,35.99,36.0,35.97,36.0,99400.0
2012-01-25 14:40:00,35.99,36.0,35.97,35.99,104700.0,35.99,36.0,35.97,35.99,104700.0
2012-01-25 14:50:00,35.99,36.08,35.96,36.0,139000.0,35.99,36.08,35.96,36.0,139000.0
2012-01-25 15:00:00,36.01,36.08,35.99,36.03,56600.0,36.01,36.08,35.99,36.03,56600.0
2012-01-25 15:10:00,36.02,36.06,35.98,36.01,65000.0,36.02,36.06,35.98,36.01,65000.0
2012-01-25 15:20:00,36.0,36.17,35.99,36.11,173100.0,36.0,36.17,35.99,36.11,173100.0
2012-01-25 15:30:00,36.11,36.26,36.1,36.14,174200.0,36.11,36.26,36.1,36.14,174200.0
2012-01-25 15:40:00,36.14,36.24,36.14,36.24,231900.0,36.14,36.24,36.14,36.24,231900.0
2012-01-25 15:50:00,36.24,36.26,36.2,36.23,398200.0,36.24,36.26,36.2,36.23,398200.0
2012-01-26 09:30:00,36.45,37.11,36.26,37.08,262400.0,36.45,37.11,36.26,37.08,262400.0
2012-01-26 09:40:00,37.07,37.49,36.93,37.41,244300.0,37.07,37.49,36.93,37.41,244300.0
2012-01-26 09:50:00,37.4,37.97,37.35,37.8,302600.0,37.4,37.97,37.35,37.8,302600.0
2012-01-26 10:00:00,37.79,37.79,37.41,37.41,283400.0,37.79,37.79,37.41,37.41,283400.0
2012-01-26 10:10:00,37.41,37.53,37.25,37.26,197900.0,37.41,37.53,37.25,37.26,197900.0
2012-01-26 10:20:00,37.26,37.3,37.0,37.01,223700.0,37.26,37.3,37.0,37.01,223700.0
2012-01-26 10:30:00,37.01,37.03,36.59,36.66,178800.0,37.01,37.03,36.59,36.66,178800.0
2012-01-26 10:40:00,36.64,36.81,36.6,36.7,220300.0,36.64,36.81,36.6,36.7,220300.0
2012-01-26 10:50:00,36.7,36.79,36.65,36.77,86700.0,36.7,36.79,36.65,36.77,86700.0
2012-01-26 11:00:00,36.77,36.85,36.77,36.8,82200.0,36.77,36.85,36.77,36.8,82200.0
2012-01-26 11:10:00,36.8,36.87,36.79,36.83,75500.0,36.8,36.87,36.79,36.83,75500.0
2012-01-26 11:20:00,36.84,36.85,36.65,36.72,169200.0,36.84,36.85,36.65,36.72,169200.0
2012-01-26 11:30:00,36.72,36.73,36.57,36.58,83300.0,36.72,36.73,36.57,36.58,83300.0
2012-01-26 11:40:00,36.58,36.59,36.36,36.47,126500.0,36.58,36.59,36.36,36.47,126500.0
2012-01-26 11:50:00,36.47,36.53,36.41,36.48,107300.0,36.47,36.53,36.41,36.48,107300.0
2012-01-26 12:00:00,36.47,36.5,36.43,36.47,56100.0,36.47,36.5,36.43,36.47,56100.0
2012-01-26 12:10:00,36.46,36.51,36.34,36.43,87600.0,36.46,36.51,36.34,36.43,87600.0
2012-01-26 12:20:00,36.42,36.49,36.41,36.47,39600.0,36.42,36.49,36.41,36.47,39600.0
2012-01-26 12:30:00,36.47,36.51,36.42,36.42,71700.0,36.47,36.51,36.42,36.42,71700.0
2012-01-26 12:40:00,36.43,36.5,36.42,36.48,84700.0,36.43,36.5,36.42,36.48,84700.0
2012-01-26 12:50:00,36.49,36.55,36.47,36.53,114400.0,36.49,36.55,36.47,36.53,114400.0
2012-01-26 13:00:00,36.54,36.59,36.52,36.54,91700.0,36.54,36.59,36.52,36.54,91700.0
2012-01-26 13:10:00,36.54,36.66,36.54,36.63,61700.0,36.54,36.66,36.54,36.63,61700.0
2012-01-26 13:20:00,36.64,36.65,36.57,36.61,75600.0,36.64,36.65,36.57,36.61,75600.0
2012-01-26 13:30:00,36.62,36.68,36.49,36.52,205300.0,36.62,36.68,36.49,36.52,205300.0
2012-01-26 13:40:00,36.51,36.56,36.45,36.56,50600.0,36.51,36.56,36.45,36.56,50600.0
2012-01-26 13:50:00,36.55,36.57,36.5,36.52,58800.0,36.55,36.57,36.5,36.52,58800.0
2012-01-26 14:00:00,36.51,36.52,36.44,36.5,195900.0,36.51,36.52,36.44,36.5,195900.0
2012-01-26 14:10:00,36.5,36.55,36.45,36.49,86500.0,36.5,36.55,36.45,36.49,86500.0
2012-01-26 14:20:00,36.49,36.51,36.38,36.48,154300.0,36.49,36.51,36.38,36.48,154300.0
2012-01-26 14:30:00,36.49,36.57,36.46,36.49,171600.0,36.49,36.57,36.46,36.49,171600.0
2012-01-26 14:40:00,36.5,36.71,36.5,36.69,83900.0,36.5,36.71,36.5,36.69,83900.0
2012-01-26 14:50:00,36.7,36.78,36.49,36.52,106300.0,36.7,36.78,36.49,36.52,106300.0
2012-01-26 15:00:00,36.51,36.55,36.46,36.48,92300.0,36.51,36.55,36.46,36.48,92300.0
2012-01-26 15:10:00,36.47,36.57,36.47,36.54,104700.0,36.47,36.57,36.47,36.54,104700.0
2012-01-26 15:20:00,36.53,36.54,36.29,36.3,190700.0,36.53,36.54,36.29,36.3,190700.0
2012-01-26 15:30:00,36.31,36.39,36.25,36.38,171200.0,36.31,36.39,36.25,36.38,171200.0
2012-01-26 15:40:00,36.38,36.58,36.38,36.56,176000.0,36.38,36.58,36.38,36.56,176000.0
2012-01-26 15:50:00,36.55,36.6,36.47,36.56,290500.0,36.55,36.6,36.47,36.56,290500.0
2012-01-27 09:30:00,36.39,36.4,36.13,36.24,120300.0,36.39,36.4,36.13,36.24,120300.0
2012-01-27 09:40:00,36.25,36.7,36.06,36.07,161400.0,36.25,36.7,36.06,36.07,161400.0
2012-01-27 09:50:00,36.08,36.4,35.86,36.35,123300.0,36.08,36.4,35.86,36.35,123300.0
2012-01-27 10:00:00,36.37,36.54,36.31,36.36,139300.0,36.37,36.54,36.31,36.36,139300.0
2012-01-27 10:10:00,36.36,36.4,36.25,36.3,42700.0,36.36,36.4,36.25,36.3,42700.0
2012-01-27 10:20:00,36.31,36.41,36.26,36.4,44300.0,36.31,36.41,36.26,36.4,44300.0
2012-01-27 10:30:00,36.4,36.47,36.28,36.29,22900.0,36.4,36.47,36.28,36.29,22900.0
2012-01-27 10:40:00,36.3,36.58,36.3,36.58,39700.0,36.3,36.58,36.3,36.58,39700.0
2012-01-27 10:50:00,36.59,36.62,36.48,36.55,33900.0,36.59,36.62,36.48,36.55,33900.0
2012-01-27 11:00:00,36.56,36.68,36.55,36.62,34400.0,36.56,36.68,36.55,36.62,34400.0
2012-01-27 11:10:00,36.62,36.69,36.54,36.54,56300.0,36.62,36.69,36.54,36.54,56300.0
2012-01-27 11:20:00,36.54,36.61,36.52,36.58,22900.0,36.54,36.61,36.52,36.58,22900.0
2012-01-27 11:30:00,36.58,36.58,36.43,36.48,33600.0,36.58,36.58,36.43,36.48,33600.0
2012-01-27 11:40:00,36.48,36.49,36.23,36.25,112700.0,36.48,36.49,36.23,36.25,112700.0
2012-01-27 11:50:00,36.26,36.37,36.22,36.34,54000.0,36.26,36.37,36.22,36.34,54000.0
2012-01-27 12:00:00,36.33,36.49,36.22,36.25,50500.0,36.33,36.49,36.22,36.25,50500.0
2012-01-27 12:10:00,36.27,36.37,36.23,36.36,27900.0,36.27,36.37,36.23,36.36,27900.0
2012-01-27 12:20:00,36.36,36.4,36.3,36.32,33500.0,36.36,36.4,36.3,36.32,33500.0
2012-01-27 12:30:00,36.31,36.34,36.24,36.31,29500.0,36.31,36.34,36.24,36.31,29500.0
2012-01-27 12:40:00,36.3,36.35,36.23,36.35,55800.0,36.3,36.35,36.23,36.35,55800.0
2012-01-27 12:50:00,36.34,36.34,36.25,36.28,43300.0,36.34,36.34,36.25,36.28,43300.0
2012-01-27 13:00:00,36.27,36.39,36.26,36.34,45700.0,36.27,36.39,36.26,36.34,45700.0
2012-01-27 13:10:00,36.34,36.44,36.31,36.37,45500.0,36.34,36.44,36.31,36.37,45500.0
2012-01-27 13:20:00,36.36,36.49,36.33,36.49,79000.0,36.36,36.49,36.33,36.49,79000.0
2012-01-27 13:30:00,36.48,36.59,36.46,36.58,26600.0,36.48,36.59,36.46,36.58,26600.0
2012-01-27 13:40:00,36.57,36.62,36.49,36.49,58400.0,36.57,36.62,36.49,36.49,58400.0
2012-01-27 13:50:00,36.48,36.63,36.47,36.58,80700.0,36.48,36.63,36.47,36.58,80700.0
2012-01-27 14:00:00,36.57,36.63,36.49,36.5,97300.0,36.57,36.63,36.49,36.5,97300.0
2012-01-27 14:10:00,36.51,36.59,36.48,36.53,26200.0,36.51,36.59,36.48,36.53,26200.0
2012-01-27 14:20:00,36.52,36.55,36.44,36.5,59000.0,36.52,36.55,36.44,36.5,59000.0
2012-01-27 14:30:00,36.49,36.56,36.48,36.55,28400.0,36.49,36.56,36.48,36.55,28400.0
2012-01-27 14:40:00,36.54,36.55,36.45,36.51,26200.0,36.54,36.55,36.45,36.51,26200.0
2012-01-27 14:50:00,36.5,36.56,36.5,36.55,37400.0,36.5,36.56,36.5,36.55,37400.0
2012-01-27 15:00:00,36.55,36.58,36.51,36.55,32200.0,36.55,36.58,36.51,36.55,32200.0
2012-01-27 15:10:00,36.55,36.6,36.53,36.53,40200.0,36.55,36.6,36.53,36.53,40200.0
2012-01-27 15:20:00,36.53,36.58,36.52,36.56,60100.0,36.53,36.58,36.52,36.56,60100.0
2012-01-27 15:30:00,36.55,36.6,36.54,36.59,64400.0,36.55,36.6,36.54,36.59,64400.0
2012-01-27 15:40:00,36.59,36.63,36.56,36.58,69800.0,36.59,36.63,36.56,36.58,69800.0
2012-01-27 15:50:00,36.57,36.61,36.56,36.6,155900.0,36.57,36.61,36.56,36.6,155900.0
2012-01-30 09:30:00,36.21,36.21,35.71,35.83,86500.0,36.21,36.21,35.71,35.83,86500.0
2012-01-30 09:40:00,35.8,35.89,35.78,35.86,115900.0,35.8,35.89,35.78,35.86,115900.0
2012-01-30 09:50:00,35.86,36.01,35.81,35.98,92500.0,35.86,36.01,35.81,35.98,92500.0
2012-01-30 10:00:00,35.95,36.02,35.72,35.76,115100.0,35.95,36.02,35.72,35.76,115100.0
2012-01-30 10:10:00,35.74,35.75,35.62,35.64,54300.0,35.74,35.75,35.62,35.64,54300.0
2012-01-30 10:20:00,35.64,35.65,35.43,35.52,57800.0,35.64,35.65,35.43,35.52,57800.0
2012-01-30 10:30:00,35.52,35.53,35.45,35.46,82600.0,35.52,35.53,35.45,35.46,82600.0
2012-01-30 10:40:00,35.46,35.56,35.41,35.54,106900.0,35.46,35.56,35.41,35.54,106900.0
2012-01-30 10:50:00,35.54,35.63,35.54,35.62,40500.0,35.54,35.63,35.54,35.62,40500.0
2012-01-30 11:00:00,35.63,35.7,35.61,35.7,74100.0,35.63,35.7,35.61,35.7,74100.0
2012-01-30 11:10:00,35.7,35.72,35.65,35.71,47300.0,35.7,35.72,35.65,35.71,47300.0
2012-01-30 11:20:00,35.72,36.1,35.7,36.04,135000.0,35.72,36.1,35.7,36.04,135000.0
2012-01-30 11:30:00,36.05,36.22,36.05,36.18,28700.0,36.05,36.22,36.05,36.18,28700.0
2012-01-30 11:40:00,36.18,36.18,36.05,36.12,21700.0,36.18,36.18,36.05,36.12,21700.0
2012-01-30 11:50:00,36.12,36.13,35.96,36.0,22900.0,36.12,36.13,35.96,36.0,22900.0
2012-01-30 12:00:00,36.01,36.02,35.94,35.98,7100.0,36.01,36.02,35.94,35.98,7100.0
2012-01-30 12:10:00,36.0,36.02,35.96,35.96,10500.0,36.0,36.02,35.96,35.96,10500.0
2012-01-30 12:20:00,35.96,36.0,35.93,35.96,11700.0,35.96,36.0,35.93,35.96,11700.0
2012-01-30 12:30:00,35.96,36.0,35.91,35.91,14700.0,35.96,36.0,35.91,35.91,14700.0
2012-01-30 12:40:00,35.92,35.92,35.78,35.81,35000.0,35.92,35.92,35.78,35.81,35000.0
2012-01-30 12:50:00,35.8,35.87,35.78,35.86,14300.0,35.8,35.87,35.78,35.86,14300.0
2012-01-30 13:00:00,35.87,35.92,35.86,35.9,24400.0,35.87,35.92,35.86,35.9,24400.0
2012-01-30 13:10:00,35.9,35.91,35.85,35.87,19400.0,35.9,35.91,35.85,35.87,19400.0
2012-01-30 13:20:00,35.88,35.97,35.88,35.94,10900.0,35.88,35.97,35.88,35.94,10900.0
2012-01-30 13:30:00,35.94,36.01,35.94,35.98,36400.0,35.94,36.01,35.94,35.98,36400.0
2012-01-30 13:40:00,35.98,36.02,35.97,35.98,62600.0,35.98,36.02,35.97,35.98,62600.0
2012-01-30 13:50:00,35.98,35.99,35.91,35.95,39500.0,35.98,35.99,35.91,35.95,39500.0
2012-01-30 14:00:00,35.95,36.01,35.92,35.96,37200.0,35.95,36.01,35.92,35.96,37200.0
2012-01-30 14:10:00,35.96,36.01,35.94,36.01,23100.0,35.96,36.01,35.94,36.01,23100.0
2012-01-30 14:20:00,36.01,36.04,35.99,36.02,14800.0,36.01,36.04,35.99,36.02,14800.0
2012-01-30 14:30:00,36.03,36.08,36.0,36.04,26600.0,36.03,36.08,36.0,36.04,26600.0
2012-01-30 14:40:00,36.04,36.09,35.99,35.99,47900.0,36.04,36.09,35.99,35.99,47900.0
2012-01-30 14:50:00,35.99,36.0,35.93,35.98,22900.0,35.99,36.0,35.93,35.98,22900.0
2012-01-30 15:00:00,35.97,35.98,35.89,35.93,53400.0,35.97,35.98,35.89,35.93,53400.0
2012-01-30 15:10:00,35.93,35.98,35.93,35.93,23700.0,35.93,35.98,35.93,35.93,23700.0
2012-01-30 15:20:00,35.92,35.94,35.88,35.94,17700.0,35.92,35.94,35.88,35.94,17700.0
2012-01-30 15:30:00,35.94,35.96,35.83,35.87,146200.0,35.94,35.96,35.83,35.87,146200.0
2012-01-30 15:40:00,35.87,35.89,35.83,35.89,43700.0,35.87,35.89,35.83,35.89,43700.0
2012-01-30 15:50:00,35.89,35.92,35.82,35.89,111800.0,35.89,35.92,35.82,35.89,111800.0
2012-01-31 09:30:00,36.19,36.23,35.93,35.95,49800.0,36.19,36.23,35.93,35.95,49800.0
2012-01-31 09:40:00,35.94,36.01,35.71,35.71,47300.0,35.94,36.01,35.71,35.71,47300.0
2012-01-31 09:50:00,35.73,36.02,35.73,35.92,46500.0,35.73,36.02,35.73,35.92,46500.0
2012-01-31 10:00:00,35.99,36.01,35.8,35.85,134000.0,35.99,36.01,35.8,35.85,134000.0
2012-01-31 10:10:00,35.84,36.01,35.83,35.89,16800.0,35.84,36.01,35.83,35.89,16800.0
2012-01-31 10:20:00,35.89,36.04,35.85,35.95,54500.0,35.89,36.04,35.85,35.95,54500.0
2012-01-31 10:30:00,35.93,35.95,35.81,35.82,26600.0,35.93,35.95,35.81,35.82,26600.0
2012-01-31 10:40:00,35.81,35.86,35.77,35.81,51500.0,35.81,35.86,35.77,35.81,51500.0
2012-01-31 10:50:00,35.79,35.8,35.72,35.79,19300.0,35.79,35.8,35.72,35.79,19300.0
2012-01-31 11:00:00,35.8,35.89,35.75,35.79,49600.0,35.8,35.89,35.75,35.79,49600.0
2012-01-31 11:10:00,35.78,35.79,35.68,35.73,41700.0,35.78,35.79,35.68,35.73,41700.0
2012-01-31 11:20:00,35.73,35.83,35.71,35.75,23300.0,35.73,35.83,35.71,35.75,23300.0
2012-01-31 11:30:00,35.75,35.85,35.7,35.85,26100.0,35.75,35.85,35.7,35.85,26100.0
2012-01-31 11:40:00,35.86,35.89,35.77,35.81,16300.0,35.86,35.89,35.77,35.81,16300.0
2012-01-31 11:50:00,35.81,35.85,35.74,35.82,19900.0,35.81,35.85,35.74,35.82,19900.0
2012-01-31 12:00:00,35.81,35.82,35.72,35.78,17900.0,35.81,35.82,35.72,35.78,17900.0
2012-01-31 12:10:00,35.78,35.85,35.76,35.85,14700.0,35.78,35.85,35.76,35.85,14700.0
2012-01-31 12:20:00,35.85,35.88,35.8,35.85,20600.0,35.85,35.88,35.8,35.85,20600.0
2012-01-31 12:30:00,35.85,35.89,35.83,35.88,48300.0,35.85,35.89,35.83,35.88,48300.0
2012-01-31 12:40:00,35.87,35.9,35.81,35.87,75400.0,35.87,35.9,35.81,35.87,75400.0
2012-01-31 12:50:00,35.87,35.95,35.86,35.94,41600.0,35.87,35.95,35.86,35.94,41600.0
2012-01-31 13:00:00,35.94,35.98,35.91,35.97,73300.0,35.94,35.98,35.91,35.97,73300.0
2012-01-31 13:10:00,35.96,36.0,35.93,35.97,95400.0,35.96,36.0,35.93,35.97,95400.0
2012-01-31 13:20:00,35.97,36.01,35.95,36.01,52900.0,35.97,36.01,35.95,36.01,52900.0
2012-01-31 13:30:00,36.01,36.01,35.88,35.88,14300.0,36.01,36.01,35.88,35.88,14300.0
2012-01-31 13:40:00,35.87,35.88,35.81,35.81,8300.0,35.87,35.88,35.81,35.81,8300.0
2012-01-31 13:50:00,35.81,35.83,35.77,35.82,32400.0,35.81,35.83,35.77,35.82,32400.0
2012-01-31 14:00:00,35.82,35.85,35.77,35.77,14100.0,35.82,35.85,35.77,35.77,14100.0
2012-01-31 14:10:00,35.77,35.98,35.75,35.98,51600.0,35.77,35.98,35.75,35.98,51600.0
2012-01-31 14:20:00,35.98,36.06,35.96,36.02,40400.0,35.98,36.06,35.96,36.02,40400.0
2012-01-31 14:30:00,36.02,36.04,35.98,35.99,17300.0,36.02,36.04,35.98,35.99,17300.0
2012-01-31 14:40:00,35.99,36.0,35.92,35.93,10000.0,35.99,36.0,35.92,35.93,10000.0
2012-01-31 14:50:00,35.93,36.0,35.93,36.0,35800.0,35.93,36.0,35.93,36.0,35800.0
2012-01-31 15:00:00,36.0,36.0,35.91,35.99,16900.0,36.0,36.0,35.91,35.99,16900.0
2012-01-31 15:10:00,36.0,36.05,35.94,36.03,56700.0,36.0,36.05,35.94,36.03,56700.0
2012-01-31 15:20:00,36.04,36.07,35.98,36.04,45700.0,36.04,36.07,35.98,36.04,45700.0
2012-01-31 15:30:00,36.04,36.05,35.94,35.95,77400.0,36.04,36.05,35.94,35.95,77400.0
2012-01-31 15:40:00,35.96,36.03,35.94,35.98,48800.0,35.96,36.03,35.94,35.98,48800.0
2012-01-31 15:50:00,35.98,36.05,35.95,35.99,178100.0,35.98,36.05,35.95,35.99,178100.0
2012-02-01 09:30:00,36.33,36.61,36.3,36.31,81300.0,36.33,36.61,36.3,36.31,81300.0
2012-02-01 09:40:00,36.28,36.28,36.05,36.17,42200.0,36.28,36.28,36.05,36.17,42200.0
2012-02-01 09:50:00,36.17,36.3,36.15,36.22,80200.0,36.17,36.3,36.15,36.22,80200.0
2012-02-01 10:00:00,36.22,36.74,36.21,36.63,301500.0,36.22,36.74,36.21,36.63,301500.0
2012-02-01 10:10:00,36.63,36.67,36.51,36.55,77400.0,36.63,36.67,36.51,36.55,77400.0
2012-02-01 10:20:00,36.55,36.67,36.54,36.58,77400.0,36.55,36.67,36.54,36.58,77400.0
2012-02-01 10:30:00,36.56,36.63,36.49,36.63,28800.0,36.56,36.63,36.49,36.63,28800.0
2012-02-01 10:40:00,36.64,36.73,36.56,36.7,122200.0,36.64,36.73,36.56,36.7,122200.0
2012-02-01 10:50:00,36.7,36.9,36.68,36.89,162900.0,36.7,36.9,36.68,36.89,162900.0
2012-02-01 11:00:00,36.9,36.97,36.81,36.86,139800.0,36.9,36.97,36.81,36.86,139800.0
2012-02-01 11:10:00,36.87,36.91,36.8,36.83,53200.0,36.87,36.91,36.8,36.83,53200.0
2012-02-01 11:20:00,36.84,36.97,36.83,36.94,67300.0,36.84,36.97,36.83,36.94,67300.0
2012-02-01 11:30:00,36.94,37.09,36.94,37.05,162500.0,36.94,37.09,36.94,37.05,162500.0
2012-02-01 11:40:00,37.05,37.14,36.94,36.94,280000.0,37.05,37.14,36.94,36.94,280000.0
2012-02-01 11:50:00,36.93,36.95,36.84,36.84,72400.0,36.93,36.95,36.84,36.84,72400.0
2012-02-01 12:00:00,36.85,36.93,36.83,36.88,131400.0,36.85,36.93,36.83,36.88,131400.0
2012-02-01 12:10:00,36.88,36.93,36.85,36.87,29200.0,36.88,36.93,36.85,36.87,29200.0
2012-02-01 12:20:00,36.87,36.92,36.81,36.84,52300.0,36.87,36.92,36.81,36.84,52300.0
2012-02-01 12:30:00,36.84,36.9,36.83,36.88,35600.0,36.84,36.9,36.83,36.88,35600.0
2012-02-01 12:40:00,36.89,36.9,36.84,36.85,58700.0,36.89,36.9,36.84,36.85,58700.0
2012-02-01 12:50:00,36.83,36.9,36.83,36.89,119100.0,36.83,36.9,36.83,36.89,119100.0
2012-02-01 13:00:00,36.88,36.9,36.82,36.82,34400.0,36.88,36.9,36.82,36.82,34400.0
2012-02-01 13:10:00,36.82,37.05,36.81,37.04,94200.0,36.82,37.05,36.81,37.04,94200.0
2012-02-01 13:20:00,37.05,37.14,37.05,37.11,51000.0,37.05,37.14,37.05,37.11,51000.0
2012-02-01 13:30:00,37.11,37.26,37.1,37.23,35600.0,37.11,37.26,37.1,37.23,35600.0
2012-02-01 13:40:00,37.22,37.26,37.16,37.19,50000.0,37.22,37.26,37.16,37.19,50000.0
2012-02-01 13:50:00,37.2,37.2,37.13,37.15,36300.0,37.2,37.2,37.13,37.15,36300.0
2012-02-01 14:00:00,37.14,37.19,37.11,37.12,77100.0,37.14,37.19,37.11,37.12,77100.0
2012-02-01 14:10:00,37.13,37.18,37.12,37.15,71100.0,37.13,37.18,37.12,37.15,71100.0
2012-02-01 14:20:00,37.14,37.16,37.09,37.15,58700.0,37.14,37.16,37.09,37.15,58700.0
2012-02-01 14:30:00,37.15,37.15,37.09,37.13,32300.0,37.15,37.15,37.09,37.13,32300.0
2012-02-01 14:40:00,37.12,37.14,37.06,37.08,70000.0,37.12,37.14,37.06,37.08,70000.0
2012-02-01 14:50:00,37.09,37.16,37.08,37.13,68600.0,37.09,37.16,37.08,37.13,68600.0
2012-02-01 15:00:00,37.14,37.16,37.09,37.15,112700.0,37.14,37.16,37.09,37.15,112700.0
2012-02-01 15:10:00,37.15,37.19,37.11,37.13,40700.0,37.15,37.19,37.11,37.13,40700.0
2012-02-01 15:20:00,37.12,37.13,37.07,37.09,70500.0,37.12,37.13,37.07,37.09,70500.0
2012-02-01 15:30:00,37.08,37.12,36.98,37.1,84200.0,37.08,37.12,36.98,37.1,84200.0
2012-02-01 15:40:00,37.1,37.2,37.09,37.14,141400.0,37.1,37.2,37.09,37.14,141400.0
2012-02-01 15:50:00,37.14,37.15,36.96,37.01,501300.0,37.14,37.15,36.96,37.01,501300.0
2012-02-02 09:30:00,37.0,37.38,36.95,37.25,162600.0,37.0,37.38,36.95,37.25,162600.0
2012-02-02 09:40:00,37.27,37.4,37.26,37.39,123500.0,37.27,37.4,37.26,37.39,123500.0
2012-02-02 09:50:00,37.39,37.77,37.3,37.76,153500.0,37.39,37.77,37.3,37.76,153500.0
2012-02-02 10:00:00,37.76,37.89,37.7,37.89,113400.0,37.76,37.89,37.7,37.89,113400.0
2012-02-02 10:10:00,37.89,37.9,37.72,37.77,63100.0,37.89,37.9,37.72,37.77,63100.0
2012-02-02 10:20:00,37.76,37.79,37.67,37.67,47500.0,37.76,37.79,37.67,37.67,47500.0
2012-02-02 10:30:00,37.68,37.75,37.63,37.69,40400.0,37.68,37.75,37.63,37.69,40400.0
2012-02-02 10:40:00,37.7,37.7,37.61,37.64,39100.0,37.7,37.7,37.61,37.64,39100.0
2012-02-02 10:50:00,37.64,37.72,37.64,37.66,48100.0,37.64,37.72,37.64,37.66,48100.0
2012-02-02 11:00:00,37.67,37.72,37.67,37.68,41200.0,37.67,37.72,37.67,37.68,41200.0
2012-02-02 11:10:00,37.68,37.7,37.6,37.6,27900.0,37.68,37.7,37.6,37.6,27900.0
2012-02-02 11:20:00,37.6,37.63,37.54,37.6,28000.0,37.6,37.63,37.54,37.6,28000.0
2012-02-02 11:30:00,37.59,37.61,37.47,37.49,32300.0,37.59,37.61,37.47,37.49,32300.0
2012-02-02 11:40:00,37.49,37.52,37.45,37.52,27000.0,37.49,37.52,37.45,37.52,27000.0
2012-02-02 11:50:00,37.51,37.58,37.48,37.48,16100.0,37.51,37.58,37.48,37.48,16100.0
2012-02-02 12:00:00,37.48,37.51,37.38,37.38,45900.0,37.48,37.51,37.38,37.38,45900.0
2012-02-02 12:10:00,37.37,37.38,37.22,37.22,45800.0,37.37,37.38,37.22,37.22,45800.0
2012-02-02 12:20:00,37.22,37.26,37.18,37.22,30400.0,37.22,37.26,37.18,37.22,30400.0
2012-02-02 12:30:00,37.23,37.29,37.13,37.16,53900.0,37.23,37.29,37.13,37.16,53900.0
2012-02-02 12:40:00,37.16,37.17,37.0,37.02,85300.0,37.16,37.17,37.0,37.02,85300.0
2012-02-02 12:50:00,37.03,37.04,36.99,37.03,33600.0,37.03,37.04,36.99,37.03,33600.0
2012-02-02 13:00:00,37.04,37.15,37.04,37.13,35000.0,37.04,37.15,37.04,37.13,35000.0
2012-02-02 13:10:00,37.14,37.17,37.1,37.12,21700.0,37.14,37.17,37.1,37.12,21700.0
2012-02-02 13:20:00,37.13,37.13,37.05,37.08,24700.0,37.13,37.13,37.05,37.08,24700.0
2012-02-02 13:30:00,37.07,37.09,36.99,37.0,24800.0,37.07,37.09,36.99,37.0,24800.0
2012-02-02 13:40:00,36.99,37.0,36.93,36.96,59000.0,36.99,37.0,36.93,36.96,59000.0
2012-02-02 13:50:00,36.96,37.04,36.96,37.01,17700.0,36.96,37.04,36.96,37.01,17700.0
2012-02-02 14:00:00,37.02,37.02,36.95,36.95,40100.0,37.02,37.02,36.95,36.95,40100.0
2012-02-02 14:10:00,36.95,36.97,36.87,36.89,70200.0,36.95,36.97,36.87,36.89,70200.0
2012-02-02 14:20:00,36.88,36.94,36.83,36.83,44700.0,36.88,36.94,36.83,36.83,44700.0
2012-02-02 14:30:00,36.83,36.93,36.82,36.91,78900.0,36.83,36.93,36.82,36.91,78900.0
2012-02-02 14:40:00,36.9,36.9,36.85,36.9,23900.0,36.9,36.9,36.85,36.9,23900.0
2012-02-02 14:50:00,36.89,36.9,36.82,36.85,70300.0,36.89,36.9,36.82,36.85,70300.0
2012-02-02 15:00:00,36.85,36.9,36.83,36.83,52800.0,36.85,36.9,36.83,36.83,52800.0
2012-02-02 15:10:00,36.84,36.88,36.79,36.79,120100.0,36.84,36.88,36.79,36.79,120100.0
2012-02-02 15:20:00,36.8,36.86,36.78,36.81,70400.0,36.8,36.86,36.78,36.81,70400.0
2012-02-02 15:30:00,36.81,36.91,36.8,36.89,169600.0,36.81,36.91,36.8,36.89,169600.0
2012-02-02 15:40:00,36.88,36.88,36.82,36.82,192700.0,36.88,36.88,36.82,36.82,192700.0
2012-02-02 15:50:00,36.82,36.84,36.78,36.81,266400.0,36.82,36.84,36.78,36.81,266400.0
2012-02-03 09:30:00,37.36,37.78,37.36,37.51,81200.0,37.36,37.78,37.36,37.51,81200.0
2012-02-03 09:40:00,37.53,37.63,37.44,37.58,48300.0,37.53,37.63,37.44,37.58,48300.0
2012-02-03 09:50:00,37.57,37.71,37.49,37.63,97700.0,37.57,37.71,37.49,37.63,97700.0
2012-02-03 10:00:00,37.62,37.72,37.44,37.72,94800.0,37.62,37.72,37.44,37.72,94800.0
2012-02-03 10:10:00,37.71,37.87,37.71,37.78,149100.0,37.71,37.87,37.71,37.78,149100.0
2012-02-03 10:20:00,37.78,37.78,37.69,37.7,64400.0,37.78,37.78,37.69,37.7,64400.0
2012-02-03 10:30:00,37.69,37.71,37.61,37.66,106200.0,37.69,37.71,37.61,37.66,106200.0
2012-02-03 10:40:00,37.66,37.72,37.65,37.69,80800.0,37.66,37.72,37.65,37.69,80800.0
2012-02-03 10:50:00,37.69,37.74,37.67,37.69,97600.0,37.69,37.74,37.67,37.69,97600.0
2012-02-03 11:00:00,37.69,37.74,37.66,37.66,65800.0,37.69,37.74,37.66,37.66,65800.0
2012-02-03 11:10:00,37.66,37.66,37.59,37.63,34400.0,37.66,37.66,37.59,37.63,34400.0
2012-02-03 11:20:00,37.64,37.75,37.64,37.73,42400.0,37.64,37.75,37.64,37.73,42400.0
2012-02-03 11:30:00,37.73,37.75,37.71,37.73,28400.0,37.73,37.75,37.71,37.73,28400.0
2012-02-03 11:40:00,37.72,37.77,37.71,37.74,84400.0,37.72,37.77,37.71,37.74,84400.0
2012-02-03 11:50:00,37.73,37.74,37.67,37.68,30300.0,37.73,37.74,37.67,37.68,30300.0
2012-02-03 12:00:00,37.68,37.72,37.63,37.65,87000.0,37.68,37.72,37.63,37.65,87000.0
2012-02-03 12:10:00,37.65,37.66,37.61,37.62,26700.0,37.65,37.66,37.61,37.62,26700.0
2012-02-03 12:20:00,37.62,37.64,37.6,37.61,36500.0,37.62,37.64,37.6,37.61,36500.0
2012-02-03 12:30:00,37.62,37.66,37.61,37.64,27500.0,37.62,37.66,37.61,37.64,27500.0
2012-02-03 12:40:00,37.65,37.66,37.62,37.63,61600.0,37.65,37.66,37.62,37.63,61600.0
2012-02-03 12:50:00,37.62,37.67,37.62,37.66,37400.0,37.62,37.67,37.62,37.66,37400.0
2012-02-03 13:00:00,37.66,37.69,37.65,37.68,54800.0,37.66,37.69,37.65,37.68,54800.0
2012-02-03 13:10:00,37.67,37.69,37.66,37.68,22700.0,37.67,37.69,37.66,37.68,22700.0
2012-02-03 13:20:00,37.68,37.75,37.68,37.74,23400.0,37.68,37.75,37.68,37.74,23400.0
2012-02-03 13:30:00,37.74,37.76,37.72,37.75,32100.0,37.74,37.76,37.72,37.75,32100.0
2012-02-03 13:40:00,37.75,37.77,37.74,37.77,76000.0,37.75,37.77,37.74,37.77,76000.0
2012-02-03 13:50:00,37.77,37.81,37.77,37.79,32600.0,37.77,37.81,37.77,37.79,32600.0
2012-02-03 14:00:00,37.79,37.88,37.79,37.87,31000.0,37.79,37.88,37.79,37.87,31000.0
2012-02-03 14:10:00,37.87,37.9,37.86,37.9,32600.0,37.87,37.9,37.86,37.9,32600.0
2012-02-03 14:20:00,37.9,37.9,37.86,37.9,34300.0,37.9,37.9,37.86,37.9,34300.0
2012-02-03 14:30:00,37.9,37.9,37.88,37.88,33100.0,37.9,37.9,37.88,37.88,33100.0
2012-02-03 14:40:00,37.88,37.93,37.88,37.93,31600.0,37.88,37.93,37.88,37.93,31600.0
2012-02-03 14:50:00,37.91,37.95,37.89,37.95,31800.0,37.91,37.95,37.89,37.95,31800.0
2012-02-03 15:00:00,37.95,37.95,37.86,37.86,38500.0,37.95,37.95,37.86,37.86,38500.0
2012-02-03 15:10:00,37.86,37.89,37.81,37.81,43300.0,37.86,37.89,37.81,37.81,43300.0
2012-02-03 15:20:00,37.81,37.81,37.74,37.79,82400.0,37.81,37.81,37.74,37.79,82400.0
2012-02-03 15:30:00,37.79,37.86,37.79,37.83,59300.0,37.79,37.86,37.79,37.83,59300.0
2012-02-03 15:40:00,37.82,37.89,37.78,37.86,124000.0,37.82,37.89,37.78,37.86,124000.0
2012-02-03 15:50:00,37.87,37.88,37.78,37.83,354500.0,37.87,37.88,37.78,37.83,354500.0
2012-02-06 09:30:00,37.53,37.6,37.39,37.5,62800.0,37.53,37.6,37.39,37.5,62800.0
2012-02-06 09:40:00,37.49,37.51,37.34,37.43,52500.0,37.49,37.51,37.34,37.43,52500.0
2012-02-06 09:50:00,37.44,37.59,37.4,37.54,63900.0,37.44,37.59,37.4,37.54,63900.0
2012-02-06 10:00:00,37.53,37.54,37.46,37.5,57800.0,37.53,37.54,37.46,37.5,57800.0
2012-02-06 10:10:00,37.49,37.53,37.44,37.44,28100.0,37.49,37.53,37.44,37.44,28100.0
2012-02-06 10:20:00,37.45,37.46,37.33,37.33,44300.0,37.45,37.46,37.33,37.33,44300.0
2012-02-06 10:30:00,37.32,37.39,37.29,37.39,25700.0,37.32,37.39,37.29,37.39,25700.0
2012-02-06 10:40:00,37.38,37.38,37.2,37.23,73000.0,37.38,37.38,37.2,37.23,73000.0
2012-02-06 10:50:00,37.22,37.41,37.22,37.4,32300.0,37.22,37.41,37.22,37.4,32300.0
2012-02-06 11:00:00,37.4,37.55,37.39,37.44,92800.0,37.4,37.55,37.39,37.44,92800.0
2012-02-06 11:10:00,37.44,37.55,37.44,37.55,51200.0,37.44,37.55,37.44,37.55,51200.0
2012-02-06 11:20:00,37.55,37.64,37.54,37.64,17200.0,37.55,37.64,37.54,37.64,17200.0
2012-02-06 11:30:00,37.65,37.66,37.59,37.66,33000.0,37.65,37.66,37.59,37.66,33000.0
2012-02-06 11:40:00,37.65,37.74,37.65,37.69,31000.0,37.65,37.74,37.65,37.69,31000.0
2012-02-06 11:50:00,37.68,37.68,37.57,37.62,41300.0,37.68,37.68,37.57,37.62,41300.0
2012-02-06 12:00:00,37.63,37.65,37.52,37.52,15900.0,37.63,37.65,37.52,37.52,15900.0
2012-02-06 12:10:00,37.53,37.56,37.48,37.56,14000.0,37.53,37.56,37.48,37.56,14000.0
2012-02-06 12:20:00,37.56,37.58,37.53,37.57,12700.0,37.56,37.58,37.53,37.57,12700.0
2012-02-06 12:30:00,37.57,37.65,37.55,37.63,43700.0,37.57,37.65,37.55,37.63,43700.0
2012-02-06 12:40:00,37.63,37.74,37.62,37.73,94800.0,37.63,37.74,37.62,37.73,94800.0
2012-02-06 12:50:00,37.75,37.78,37.72,37.77,25700.0,37.75,37.78,37.72,37.77,25700.0
2012-02-06 13:00:00,37.77,37.79,37.72,37.77,37200.0,37.77,37.79,37.72,37.77,37200.0
2012-02-06 13:10:00,37.78,37.8,37.67,37.67,79000.0,37.78,37.8,37.67,37.67,79000.0
2012-02-06 13:20:00,37.66,37.71,37.6,37.6,35200.0,37.66,37.71,37.6,37.6,35200.0
2012-02-06 13:30:00,37.6,37.68,37.59,37.63,30100.0,37.6,37.68,37.59,37.63,30100.0
2012-02-06 13:40:00,37.62,37.67,37.59,37.61,13300.0,37.62,37.67,37.59,37.61,13300.0
2012-02-06 13:50:00,37.61,37.64,37.58,37.63,64800.0,37.61,37.64,37.58,37.63,64800.0
2012-02-06 14:00:00,37.63,37.65,37.57,37.63,50800.0,37.63,37.65,37.57,37.63,50800.0
2012-02-06 14:10:00,37.63,37.68,37.6,37.65,28000.0,37.63,37.68,37.6,37.65,28000.0
2012-02-06 14:20:00,37.64,37.7,37.63,37.65,27600.0,37.64,37.7,37.63,37.65,27600.0
2012-02-06 14:30:00,37.65,37.7,37.65,37.69,7400.0,37.65,37.7,37.65,37.69,7400.0
2012-02-06 14:40:00,37.69,37.7,37.61,37.63,16700.0,37.69,37.7,37.61,37.63,16700.0
2012-02-06 14:50:00,37.63,37.63,37.55,37.55,14700.0,37.63,37.63,37.55,37.55,14700.0
2012-02-06 15:00:00,37.55,37.61,37.55,37.59,46100.0,37.55,37.61,37.55,37.59,46100.0
2012-02-06 15:10:00,37.6,37.61,37.54,37.59,27100.0,37.6,37.61,37.54,37.59,27100.0
2012-02-06 15:20:00,37.58,37.6,37.49,37.49,36700.0,37.58,37.6,37.49,37.49,36700.0
2012-02-06 15:30:00,37.5,37.61,37.49,37.6,58700.0,37.5,37.61,37.49,37.6,58700.0
2012-02-06 15:40:00,37.61,37.71,37.61,37.7,98700.0,37.61,37.71,37.61,37.7,98700.0
2012-02-06 15:50:00,37.7,37.76,37.67,37.76,287600.0,37.7,37.76,37.67,37.76,287600.0
2012-02-07 09:30:00,37.74,37.74,37.41,37.52,56300.0,37.74,37.74,37.41,37.52,56300.0
2012-02-07 09:40:00,37.51,37.75,37.51,37.68,136400.0,37.51,37.75,37.51,37.68,136400.0
2012-02-07 09:50:00,37.68,37.84,37.66,37.83,61900.0,37.68,37.84,37.66,37.83,61900.0
2012-02-07 10:00:00,37.84,37.95,37.8,37.88,109200.0,37.84,37.95,37.8,37.88,109200.0
2012-02-07 10:10:00,37.88,37.98,37.83,37.98,84100.0,37.88,37.98,37.83,37.98,84100.0
2012-02-07 10:20:00,37.97,37.99,37.86,37.88,82400.0,37.97,37.99,37.86,37.88,82400.0
2012-02-07 10:30:00,37.88,37.99,37.86,37.99,49500.0,37.88,37.99,37.86,37.99,49500.0
2012-02-07 10:40:00,37.98,38.1,37.97,38.07,341700.0,37.98,38.1,37.97,38.07,341700.0
2012-02-07 10:50:00,38.08,38.35,38.08,38.25,153800.0,38.08,38.35,38.08,38.25,153800.0
2012-02-07 11:00:00,38.25,38.25,38.12,38.13,65000.0,38.25,38.25,38.12,38.13,65000.0
2012-02-07 11:10:00,38.14,38.16,38.07,38.16,51400.0,38.14,38.16,38.07,38.16,51400.0
2012-02-07 11:20:00,38.15,38.2,38.11,38.2,26700.0,38.15,38.2,38.11,38.2,26700.0
2012-02-07 11:30:00,38.2,38.3,38.2,38.27,84200.0,38.2,38.3,38.2,38.27,84200.0
2012-02-07 11:40:00,38.27,38.29,38.2,38.28,46500.0,38.27,38.29,38.2,38.28,46500.0
2012-02-07 11:50:00,38.27,38.34,38.24,38.29,100300.0,38.27,38.34,38.24,38.29,100300.0
2012-02-07 12:00:00,38.29,38.38,38.29,38.37,54400.0,38.29,38.38,38.29,38.37,54400.0
2012-02-07 12:10:00,38.37,38.43,38.37,38.42,55700.0,38.37,38.43,38.37,38.42,55700.0
2012-02-07 12:20:00,38.43,38.48,38.4,38.43,68500.0,38.43,38.48,38.4,38.43,68500.0
2012-02-07 12:30:00,38.43,38.5,38.42,38.49,108200.0,38.43,38.5,38.42,38.49,108200.0
2012-02-07 12:40:00,38.5,38.56,38.48,38.55,46000.0,38.5,38.56,38.48,38.55,46000.0
2012-02-07 12:50:00,38.55,38.56,38.42,38.44,31900.0,38.55,38.56,38.42,38.44,31900.0
2012-02-07 13:00:00,38.45,38.45,38.36,38.37,43900.0,38.45,38.45,38.36,38.37,43900.0
2012-02-07 13:10:00,38.37,38.42,38.27,38.31,127200.0,38.37,38.42,38.27,38.31,127200.0
2012-02-07 13:20:00,38.31,38.36,38.23,38.35,39300.0,38.31,38.36,38.23,38.35,39300.0
2012-02-07 13:30:00,38.35,38.46,38.34,38.43,32200.0,38.35,38.46,38.34,38.43,32200.0
2012-02-07 13:40:00,38.44,38.45,38.37,38.45,53800.0,38.44,38.45,38.37,38.45,53800.0
2012-02-07 13:50:00,38.45,38.52,38.45,38.47,34400.0,38.45,38.52,38.45,38.47,34400.0
2012-02-07 14:00:00,38.47,38.48,38.34,38.34,20000.0,38.47,38.48,38.34,38.34,20000.0
2012-02-07 14:10:00,38.34,38.35,38.3,38.34,21800.0,38.34,38.35,38.3,38.34,21800.0
2012-02-07 14:20:00,38.34,38.35,38.3,38.33,39400.0,38.34,38.35,38.3,38.33,39400.0
2012-02-07 14:30:00,38.33,38.4,38.32,38.4,45200.0,38.33,38.4,38.32,38.4,45200.0
2012-02-07 14:40:00,38.4,38.44,38.4,38.41,48200.0,38.4,38.44,38.4,38.41,48200.0
2012-02-07 14:50:00,38.41,38.48,38.31,38.32,133600.0,38.41,38.48,38.31,38.32,133600.0
2012-02-07 15:00:00,38.32,38.39,38.31,38.37,41500.0,38.32,38.39,38.31,38.37,41500.0
2012-02-07 15:10:00,38.36,38.41,38.35,38.4,67500.0,38.36,38.41,38.35,38.4,67500.0
2012-02-07 15:20:00,38.39,38.48,38.36,38.44,57700.0,38.39,38.48,38.36,38.44,57700.0
2012-02-07 15:30:00,38.44,38.45,38.36,38.39,103700.0,38.44,38.45,38.36,38.39,103700.0
2012-02-07 15:40:00,38.39,38.39,38.29,38.33,96900.0,38.39,38.39,38.29,38.33,96900.0
2012-02-07 15:50:00,38.33,38.39,38.32,38.36,208300.0,38.33,38.39,38.32,38.36,208300.0
2012-02-08 09:30:00,38.26,38.49,38.15,38.23,166000.0,38.26,38.49,38.15,38.23,166000.0
2012-02-08 09:40:00,38.23,38.45,38.18,38.35,56100.0,38.23,38.45,38.18,38.35,56100.0
2012-02-08 09:50:00,38.36,38.6,38.34,38.6,49000.0,38.36,38.6,38.34,38.6,49000.0
2012-02-08 10:00:00,38.61,38.82,38.55,38.82,103100.0,38.61,38.82,38.55,38.82,103100.0
2012-02-08 10:10:00,38.82,38.82,38.69,38.8,41700.0,38.82,38.82,38.69,38.8,41700.0
2012-02-08 10:20:00,38.8,38.85,38.79,38.83,40700.0,38.8,38.85,38.79,38.83,40700.0
2012-02-08 10:30:00,38.83,38.85,38.54,38.54,49800.0,38.83,38.85,38.54,38.54,49800.0
2012-02-08 10:40:00,38.53,38.58,38.48,38.58,41000.0,38.53,38.58,38.48,38.58,41000.0
2012-02-08 10:50:00,38.58,38.73,38.58,38.71,69000.0,38.58,38.73,38.58,38.71,69000.0
2012-02-08 11:00:00,38.71,38.74,38.45,38.46,144500.0,38.71,38.74,38.45,38.46,144500.0
2012-02-08 11:10:00,38.46,38.49,38.35,38.4,113800.0,38.46,38.49,38.35,38.4,113800.0
2012-02-08 11:20:00,38.41,38.45,38.35,38.38,37500.0,38.41,38.45,38.35,38.38,37500.0
2012-02-08 11:30:00,38.38,38.41,38.29,38.34,57200.0,38.38,38.41,38.29,38.34,57200.0
2012-02-08 11:40:00,38.34,38.34,38.28,38.29,74900.0,38.34,38.34,38.28,38.29,74900.0
2012-02-08 11:50:00,38.3,38.35,38.28,38.3,26300.0,38.3,38.35,38.28,38.3,26300.0
2012-02-08 12:00:00,38.31,38.32,38.24,38.26,29000.0,38.31,38.32,38.24,38.26,29000.0
2012-02-08 12:10:00,38.26,38.3,38.24,38.27,84300.0,38.26,38.3,38.24,38.27,84300.0
2012-02-08 12:20:00,38.28,38.36,38.27,38.34,64800.0,38.28,38.36,38.27,38.34,64800.0
2012-02-08 12:30:00,38.33,38.36,38.29,38.33,27700.0,38.33,38.36,38.29,38.33,27700.0
2012-02-08 12:40:00,38.33,38.4,38.33,38.38,20900.0,38.33,38.4,38.33,38.38,20900.0
2012-02-08 12:50:00,38.38,38.48,38.38,38.43,23600.0,38.38,38.48,38.38,38.43,23600.0
2012-02-08 13:00:00,38.44,38.46,38.36,38.36,24100.0,38.44,38.46,38.36,38.36,24100.0
2012-02-08 13:10:00,38.36,38.39,38.32,38.37,84600.0,38.36,38.39,38.32,38.37,84600.0
2012-02-08 13:20:00,38.38,38.43,38.35,38.39,25200.0,38.38,38.43,38.35,38.39,25200.0
2012-02-08 13:30:00,38.38,38.39,38.3,38.31,14800.0,38.38,38.39,38.3,38.31,14800.0
2012-02-08 13:40:00,38.32,38.34,38.25,38.27,17900.0,38.32,38.34,38.25,38.27,17900.0
2012-02-08 13:50:00,38.28,38.31,38.25,38.28,23200.0,38.28,38.31,38.25,38.28,23200.0
2012-02-08 14:00:00,38.27,38.37,38.27,38.36,25000.0,38.27,38.37,38.27,38.36,25000.0
2012-02-08 14:10:00,38.37,38.4,38.35,38.37,50000.0,38.37,38.4,38.35,38.37,50000.0
2012-02-08 14:20:00,38.37,38.45,38.34,38.37,43100.0,38.37,38.45,38.34,38.37,43100.0
2012-02-08 14:30:00,38.36,38.4,38.34,38.38,14100.0,38.36,38.4,38.34,38.38,14100.0
2012-02-08 14:40:00,38.37,38.48,38.36,38.43,24800.0,38.37,38.48,38.36,38.43,24800.0
2012-02-08 14:50:00,38.41,38.44,38.37,38.44,46100.0,38.41,38.44,38.37,38.44,46100.0
2012-02-08 15:00:00,38.42,38.44,38.37,38.38,58500.0,38.42,38.44,38.37,38.38,58500.0
2012-02-08 15:10:00,38.39,38.39,38.31,38.34,41800.0,38.39,38.39,38.31,38.34,41800.0
2012-02-08 15:20:00,38.35,38.37,38.31,38.37,17100.0,38.35,38.37,38.31,38.37,17100.0
2012-02-08 15:30:00,38.39,38.41,38.35,38.37,34100.0,38.39,38.41,38.35,38.37,34100.0
2012-02-08 15:40:00,38.37,38.43,38.35,38.39,46900.0,38.37,38.43,38.35,38.39,46900.0
2012-02-08 15:50:00,38.4,38.43,38.36,38.37,143600.0,38.4,38.43,38.36,38.37,143600.0
2012-02-09 09:30:00,38.35,38.46,38.23,38.27,85700.0,38.35,38.46,38.23,38.27,85700.0
2012-02-09 09:40:00,38.25,38.28,38.03,38.06,47300.0,38.25,38.28,38.03,38.06,47300.0
2012-02-09 09:50:00,38.07,38.42,38.07,38.33,41400.0,38.07,38.42,38.07,38.33,41400.0
2012-02-09 10:00:00,38.34,38.35,38.06,38.06,142000.0,38.34,38.35,38.06,38.06,142000.0
2012-02-09 10:10:00,38.07,38.17,37.98,38.04,129500.0,38.07,38.17,37.98,38.04,129500.0
2012-02-09 10:20:00,38.04,38.15,38.04,38.14,146800.0,38.04,38.15,38.04,38.14,146800.0
2012-02-09 10:30:00,38.13,38.17,38.02,38.1,68100.0,38.13,38.17,38.02,38.1,68100.0
2012-02-09 10:40:00,38.13,38.29,38.13,38.28,32400.0,38.13,38.29,38.13,38.28,32400.0
2012-02-09 10:50:00,38.27,38.29,38.21,38.24,47100.0,38.27,38.29,38.21,38.24,47100.0
2012-02-09 11:00:00,38.24,38.27,38.2,38.21,65600.0,38.24,38.27,38.2,38.21,65600.0
2012-02-09 11:10:00,38.2,38.25,38.15,38.17,36800.0,38.2,38.25,38.15,38.17,36800.0
2012-02-09 11:20:00,38.18,38.23,38.16,38.19,38000.0,38.18,38.23,38.16,38.19,38000.0
2012-02-09 11:30:00,38.2,38.25,38.18,38.18,31900.0,38.2,38.25,38.18,38.18,31900.0
2012-02-09 11:40:00,38.17,38.21,38.12,38.18,26400.0,38.17,38.21,38.12,38.18,26400.0
2012-02-09 11:50:00,38.19,38.3,38.19,38.29,30700.0,38.19,38.3,38.19,38.29,30700.0
2012-02-09 12:00:00,38.3,38.34,38.3,38.33,18100.0,38.3,38.34,38.3,38.33,18100.0
2012-02-09 12:10:00,38.33,38.42,38.33,38.42,12900.0,38.33,38.42,38.33,38.42,12900.0
2012-02-09 12:20:00,38.42,38.46,38.33,38.34,25200.0,38.42,38.46,38.33,38.34,25200.0
2012-02-09 12:30:00,38.34,38.35,38.29,38.3,28300.0,38.34,38.35,38.29,38.3,28300.0
2012-02-09 12:40:00,38.3,38.36,38.3,38.35,21100.0,38.3,38.36,38.3,38.35,21100.0
2012-02-09 12:50:00,38.35,38.36,38.28,38.32,19200.0,38.35,38.36,38.28,38.32,19200.0
2012-02-09 13:00:00,38.32,38.39,38.31,38.31,20000.0,38.32,38.39,38.31,38.31,20000.0
2012-02-09 13:10:00,38.32,38.41,38.32,38.37,18500.0,38.32,38.41,38.32,38.37,18500.0
2012-02-09 13:20:00,38.37,38.46,38.34,38.44,41800.0,38.37,38.46,38.34,38.44,41800.0
2012-02-09 13:30:00,38.45,38.46,38.4,38.44,15800.0,38.45,38.46,38.4,38.44,15800.0
2012-02-09 13:40:00,38.45,38.47,38.33,38.33,70600.0,38.45,38.47,38.33,38.33,70600.0
2012-02-09 13:50:00,38.35,38.38,38.34,38.38,22900.0,38.35,38.38,38.34,38.38,22900.0
2012-02-09 14:00:00,38.38,38.46,38.37,38.39,28200.0,38.38,38.46,38.37,38.39,28200.0
2012-02-09 14:10:00,38.39,38.49,38.39,38.46,136700.0,38.39,38.49,38.39,38.46,136700.0
2012-02-09 14:20:00,38.46,38.61,38.46,38.61,30000.0,38.46,38.61,38.46,38.61,30000.0
2012-02-09 14:30:00,38.6,38.6,38.45,38.48,176100.0,38.6,38.6,38.45,38.48,176100.0
2012-02-09 14:40:00,38.49,38.5,38.4,38.45,35900.0,38.49,38.5,38.4,38.45,35900.0
2012-02-09 14:50:00,38.45,38.46,38.42,38.45,39900.0,38.45,38.46,38.42,38.45,39900.0
2012-02-09 15:00:00,38.45,38.5,38.43,38.48,55100.0,38.45,38.5,38.43,38.48,55100.0
2012-02-09 15:10:00,38.48,38.5,38.43,38.45,36600.0,38.48,38.5,38.43,38.45,36600.0
2012-02-09 15:20:00,38.45,38.45,38.37,38.45,79900.0,38.45,38.45,38.37,38.45,79900.0
2012-02-09 15:30:00,38.45,38.5,38.45,38.49,63100.0,38.45,38.5,38.45,38.49,63100.0
2012-02-09 15:40:00,38.49,38.49,38.39,38.4,124700.0,38.49,38.49,38.39,38.4,124700.0
2012-02-09 15:50:00,38.39,38.44,38.35,38.4,224300.0,38.39,38.44,38.35,38.4,224300.0
2012-02-10 09:30:00,37.76,38.13,37.34,37.67,179900.0,37.76,38.13,37.34,37.67,179900.0
2012-02-10 09:40:00,37.66,37.77,37.52,37.71,84100.0,37.66,37.77,37.52,37.71,84100.0
2012-02-10 09:50:00,37.71,37.73,37.33,37.38,35600.0,37.71,37.73,37.33,37.38,35600.0
2012-02-10 10:00:00,37.38,37.52,37.28,37.42,63400.0,37.38,37.52,37.28,37.42,63400.0
2012-02-10 10:10:00,37.42,37.5,37.38,37.44,49400.0,37.42,37.5,37.38,37.44,49400.0
2012-02-10 10:20:00,37.43,37.51,37.41,37.47,36200.0,37.43,37.51,37.41,37.47,36200.0
2012-02-10 10:30:00,37.45,37.47,37.33,37.35,37800.0,37.45,37.47,37.33,37.35,37800.0
2012-02-10 10:40:00,37.35,37.54,37.34,37.45,66800.0,37.35,37.54,37.34,37.45,66800.0
2012-02-10 10:50:00,37.45,37.45,37.37,37.44,39600.0,37.45,37.45,37.37,37.44,39600.0
2012-02-10 11:00:00,37.45,37.47,37.43,37.45,61400.0,37.45,37.47,37.43,37.45,61400.0
2012-02-10 11:10:00,37.45,37.46,37.4,37.41,40900.0,37.45,37.46,37.4,37.41,40900.0
2012-02-10 11:20:00,37.42,37.48,37.38,37.39,26500.0,37.42,37.48,37.38,37.39,26500.0
2012-02-10 11:30:00,37.39,37.53,37.37,37.53,48100.0,37.39,37.53,37.37,37.53,48100.0
2012-02-10 11:40:00,37.52,37.55,37.5,37.55,19500.0,37.52,37.55,37.5,37.55,19500.0
2012-02-10 11:50:00,37.54,37.6,37.54,37.54,22500.0,37.54,37.6,37.54,37.54,22500.0
2012-02-10 12:00:00,37.54,37.57,37.51,37.52,17100.0,37.54,37.57,37.51,37.52,17100.0
2012-02-10 12:10:00,37.53,37.6,37.5,37.6,20400.0,37.53,37.6,37.5,37.6,20400.0
2012-02-10 12:20:00,37.6,37.64,37.6,37.64,12600.0,37.6,37.64,37.6,37.64,12600.0
2012-02-10 12:30:00,37.64,37.71,37.64,37.69,28600.0,37.64,37.71,37.64,37.69,28600.0
2012-02-10 12:40:00,37.68,37.7,37.64,37.7,24300.0,37.68,37.7,37.64,37.7,24300.0
2012-02-10 12:50:00,37.69,37.69,37.5,37.52,48400.0,37.69,37.69,37.5,37.52,48400.0
2012-02-10 13:00:00,37.52,37.56,37.45,37.53,25800.0,37.52,37.56,37.45,37.53,25800.0
2012-02-10 13:10:00,37.55,37.59,37.49,37.52,22800.0,37.55,37.59,37.49,37.52,22800.0
2012-02-10 13:20:00,37.52,37.55,37.48,37.54,10200.0,37.52,37.55,37.48,37.54,10200.0
2012-02-10 13:30:00,37.53,37.53,37.4,37.45,17200.0,37.53,37.53,37.4,37.45,17200.0
2012-02-10 13:40:00,37.44,37.5,37.41,37.5,23300.0,37.44,37.5,37.41,37.5,23300.0
2012-02-10 13:50:00,37.51,37.57,37.45,37.45,11500.0,37.51,37.57,37.45,37.45,11500.0
2012-02-10 14:00:00,37.45,37.55,37.44,37.53,36400.0,37.45,37.55,37.44,37.53,36400.0
2012-02-10 14:10:00,37.54,37.58,37.49,37.55,25900.0,37.54,37.58,37.49,37.55,25900.0
2012-02-10 14:20:00,37.54,37.59,37.49,37.51,61500.0,37.54,37.59,37.49,37.51,61500.0
2012-02-10 14:30:00,37.5,37.61,37.5,37.61,27300.0,37.5,37.61,37.5,37.61,27300.0
2012-02-10 14:40:00,37.61,37.62,37.52,37.55,77800.0,37.61,37.62,37.52,37.55,77800.0
2012-02-10 14:50:00,37.55,37.56,37.53,37.53,23400.0,37.55,37.56,37.53,37.53,23400.0
2012-02-10 15:00:00,37.53,37.53,37.39,37.39,53700.0,37.53,37.53,37.39,37.39,53700.0
2012-02-10 15:10:00,37.4,37.42,37.32,37.41,38300.0,37.4,37.42,37.32,37.41,38300.0
2012-02-10 15:20:00,37.42,37.45,37.39,37.45,28400.0,37.42,37.45,37.39,37.45,28400.0
2012-02-10 15:30:00,37.44,37.47,37.41,37.42,70100.0,37.44,37.47,37.41,37.42,70100.0
2012-02-10 15:40:00,37.41,37.49,37.41,37.45,96400.0,37.41,37.49,37.41,37.45,96400.0
2012-02-10 15:50:00,37.45,37.55,37.43,37.52,201800.0,37.45,37.55,37.43,37.52,201800.0
2012-02-13 09:30:00,38.14,38.32,37.97,38.17,160600.0,38.14,38.32,37.97,38.17,160600.0
2012-02-13 09:40:00,38.14,38.22,37.9,38.0,52600.0,38.14,38.22,37.9,38.0,52600.0
2012-02-13 09:50:00,37.98,38.33,37.94,38.23,76100.0,37.98,38.33,37.94,38.23,76100.0
2012-02-13 10:00:00,38.24,38.46,38.21,38.33,139800.0,38.24,38.46,38.21,38.33,139800.0
2012-02-13 10:10:00,38.33,38.39,38.08,38.08,39600.0,38.33,38.39,38.08,38.08,39600.0
2012-02-13 10:20:00,38.08,38.08,37.96,38.02,74900.0,38.08,38.08,37.96,38.02,74900.0
2012-02-13 10:30:00,38.0,38.02,37.88,37.9,55900.0,38.0,38.02,37.88,37.9,55900.0
2012-02-13 10:40:00,37.9,37.96,37.82,37.94,43200.0,37.9,37.96,37.82,37.94,43200.0
2012-02-13 10:50:00,37.94,38.09,37.94,38.04,29300.0,37.94,38.09,37.94,38.04,29300.0
2012-02-13 11:00:00,38.03,38.22,38.03,38.17,149500.0,38.03,38.22,38.03,38.17,149500.0
2012-02-13 11:10:00,38.16,38.18,38.09,38.11,39400.0,38.16,38.18,38.09,38.11,39400.0
2012-02-13 11:20:00,38.1,38.13,38.01,38.08,43200.0,38.1,38.13,38.01,38.08,43200.0
2012-02-13 11:30:00,38.09,38.13,38.06,38.13,35000.0,38.09,38.13,38.06,38.13,35000.0
2012-02-13 11:40:00,38.14,38.23,38.12,38.2,72000.0,38.14,38.23,38.12,38.2,72000.0
2012-02-13 11:50:00,38.2,38.29,38.2,38.27,18300.0,38.2,38.29,38.2,38.27,18300.0
2012-02-13 12:00:00,38.28,38.34,38.21,38.22,28600.0,38.28,38.34,38.21,38.22,28600.0
2012-02-13 12:10:00,38.22,38.27,38.2,38.22,11400.0,38.22,38.27,38.2,38.22,11400.0
2012-02-13 12:20:00,38.21,38.26,38.21,38.23,17500.0,38.21,38.26,38.21,38.23,17500.0
2012-02-13 12:30:00,38.23,38.26,38.15,38.15,46300.0,38.23,38.26,38.15,38.15,46300.0
2012-02-13 12:40:00,38.16,38.17,38.12,38.17,18800.0,38.16,38.17,38.12,38.17,18800.0
2012-02-13 12:50:00,38.17,38.3,38.16,38.3,14200.0,38.17,38.3,38.16,38.3,14200.0
2012-02-13 13:00:00,38.31,38.38,38.31,38.34,13300.0,38.31,38.38,38.31,38.34,13300.0
2012-02-13 13:10:00,38.35,38.42,38.35,38.36,37400.0,38.35,38.42,38.35,38.36,37400.0
2012-02-13 13:20:00,38.37,38.39,38.31,38.36,45300.0,38.37,38.39,38.31,38.36,45300.0
2012-02-13 13:30:00,38.36,38.46,38.33,38.46,25900.0,38.36,38.46,38.33,38.46,25900.0
2012-02-13 13:40:00,38.44,38.49,38.44,38.46,24400.0,38.44,38.49,38.44,38.46,24400.0
2012-02-13 13:50:00,38.46,38.5,38.45,38.47,17400.0,38.46,38.5,38.45,38.47,17400.0
2012-02-13 14:00:00,38.46,38.47,38.42,38.45,13600.0,38.46,38.47,38.42,38.45,13600.0
2012-02-13 14:10:00,38.45,38.49,38.44,38.44,19400.0,38.45,38.49,38.44,38.44,19400.0
2012-02-13 14:20:00,38.43,38.43,38.36,38.37,35900.0,38.43,38.43,38.36,38.37,35900.0
2012-02-13 14:30:00,38.38,38.42,38.35,38.35,18100.0,38.38,38.42,38.35,38.35,18100.0
2012-02-13 14:40:00,38.36,38.47,38.36,38.41,24500.0,38.36,38.47,38.36,38.41,24500.0
2012-02-13 14:50:00,38.4,38.47,38.36,38.37,19700.0,38.4,38.47,38.36,38.37,19700.0
2012-02-13 15:00:00,38.36,38.4,38.3,38.36,26300.0,38.36,38.4,38.3,38.36,26300.0
2012-02-13 15:10:00,38.35,38.43,38.35,38.41,15100.0,38.35,38.43,38.35,38.41,15100.0
2012-02-13 15:20:00,38.41,38.42,38.38,38.4,28000.0,38.41,38.42,38.38,38.4,28000.0
2012-02-13 15:30:00,38.4,38.43,38.35,38.39,40900.0,38.4,38.43,38.35,38.39,40900.0
2012-02-13 15:40:00,38.39,38.39,38.31,38.35,47800.0,38.39,38.39,38.31,38.35,47800.0
2012-02-13 15:50:00,38.36,38.37,38.31,38.35,144200.0,38.36,38.37,38.31,38.35,144200.0
2012-02-14 09:30:00,38.19,38.28,38.14,38.28,22300.0,38.19,38.28,38.14,38.28,22300.0
2012-02-14 09:40:00,38.28,38.4,38.19,38.34,17400.0,38.28,38.4,38.19,38.34,17400.0
2012-02-14 09:50:00,38.35,38.4,38.26,38.27,21400.0,38.35,38.4,38.26,38.27,21400.0
2012-02-14 10:00:00,38.29,38.33,38.24,38.27,59100.0,38.29,38.33,38.24,38.27,59100.0
2012-02-14 10:10:00,38.27,38.28,38.2,38.21,33400.0,38.27,38.28,38.2,38.21,33400.0
2012-02-14 10:20:00,38.22,38.3,38.19,38.3,52000.0,38.22,38.3,38.19,38.3,52000.0
2012-02-14 10:30:00,38.29,38.33,38.21,38.31,16000.0,38.29,38.33,38.21,38.31,16000.0
2012-02-14 10:40:00,38.3,38.33,38.26,38.28,14300.0,38.3,38.33,38.26,38.28,14300.0
2012-02-14 10:50:00,38.29,38.29,38.15,38.2,24200.0,38.29,38.29,38.15,38.2,24200.0
2012-02-14 11:00:00,38.21,38.25,38.19,38.25,42500.0,38.21,38.25,38.19,38.25,42500.0
2012-02-14 11:10:00,38.25,38.34,38.22,38.31,107200.0,38.25,38.34,38.22,38.31,107200.0
2012-02-14 11:20:00,38.31,38.41,38.3,38.41,20200.0,38.31,38.41,38.3,38.41,20200.0
2012-02-14 11:30:00,38.42,38.49,38.41,38.48,12300.0,38.42,38.49,38.41,38.48,12300.0
2012-02-14 11:40:00,38.49,38.5,38.48,38.5,9700.0,38.49,38.5,38.48,38.5,9700.0
2012-02-14 11:50:00,38.5,38.58,38.41,38.41,24200.0,38.5,38.58,38.41,38.41,24200.0
2012-02-14 12:00:00,38.4,38.49,38.37,38.49,13300.0,38.4,38.49,38.37,38.49,13300.0
2012-02-14 12:10:00,38.49,38.53,38.43,38.43,11300.0,38.49,38.53,38.43,38.43,11300.0
2012-02-14 12:20:00,38.44,38.46,38.36,38.43,74100.0,38.44,38.46,38.36,38.43,74100.0
2012-02-14 12:30:00,38.43,38.44,38.29,38.33,70000.0,38.43,38.44,38.29,38.33,70000.0
2012-02-14 12:40:00,38.33,38.42,38.33,38.42,20300.0,38.33,38.42,38.33,38.42,20300.0
2012-02-14 12:50:00,38.42,38.42,38.3,38.33,8300.0,38.42,38.42,38.3,38.33,8300.0
2012-02-14 13:00:00,38.33,38.37,38.28,38.32,11400.0,38.33,38.37,38.28,38.32,11400.0
2012-02-14 13:10:00,38.31,38.37,38.3,38.32,20200.0,38.31,38.37,38.3,38.32,20200.0
2012-02-14 13:20:00,38.32,38.42,38.3,38.42,20200.0,38.32,38.42,38.3,38.42,20200.0
2012-02-14 13:30:00,38.42,38.56,38.41,38.55,26800.0,38.42,38.56,38.41,38.55,26800.0
2012-02-14 13:40:00,38.56,38.64,38.55,38.6,19200.0,38.56,38.64,38.55,38.6,19200.0
2012-02-14 13:50:00,38.59,38.62,38.54,38.57,18300.0,38.59,38.62,38.54,38.57,18300.0
2012-02-14 14:00:00,38.57,38.64,38.55,38.55,14100.0,38.57,38.64,38.55,38.55,14100.0
2012-02-14 14:10:00,38.56,38.58,38.5,38.53,14500.0,38.56,38.58,38.5,38.53,14500.0
2012-02-14 14:20:00,38.53,38.54,38.46,38.5,24200.0,38.53,38.54,38.46,38.5,24200.0
2012-02-14 14:30:00,38.49,38.52,38.46,38.52,38600.0,38.49,38.52,38.46,38.52,38600.0
2012-02-14 14:40:00,38.53,38.58,38.49,38.52,23300.0,38.53,38.58,38.49,38.52,23300.0
2012-02-14 14:50:00,38.51,38.61,38.5,38.58,23600.0,38.51,38.61,38.5,38.58,23600.0
2012-02-14 15:00:00,38.58,38.68,38.58,38.65,65700.0,38.58,38.68,38.58,38.65,65700.0
2012-02-14 15:10:00,38.65,38.68,38.55,38.55,19900.0,38.65,38.68,38.55,38.55,19900.0
2012-02-14 15:20:00,38.56,38.57,38.49,38.49,33500.0,38.56,38.57,38.49,38.49,33500.0
2012-02-14 15:30:00,38.47,38.59,38.46,38.58,41200.0,38.47,38.59,38.46,38.58,41200.0
2012-02-14 15:40:00,38.6,38.82,38.6,38.82,65700.0,38.6,38.82,38.6,38.82,65700.0
2012-02-14 15:50:00,38.81,38.84,38.71,38.79,162700.0,38.81,38.84,38.71,38.79,162700.0
2012-02-15 09:30:00,39.01,39.02,38.85,38.94,102800.0,39.01,39.02,38.85,38.94,102800.0
2012-02-15 09:40:00,38.96,39.07,38.64,39.04,78400.0,38.96,39.07,38.64,39.04,78400.0
2012-02-15 09:50:00,39.05,39.18,39.03,39.16,47300.0,39.05,39.18,39.03,39.16,47300.0
2012-02-15 10:00:00,39.16,39.18,38.99,39.0,44800.0,39.16,39.18,38.99,39.0,44800.0
2012-02-15 10:10:00,39.0,39.01,38.73,38.75,48900.0,39.0,39.01,38.73,38.75,48900.0
2012-02-15 10:20:00,38.72,38.77,38.67,38.68,30700.0,38.72,38.77,38.67,38.68,30700.0
2012-02-15 10:30:00,38.69,38.78,38.64,38.75,216600.0,38.69,38.78,38.64,38.75,216600.0
2012-02-15 10:40:00,38.75,38.81,38.74,38.79,65800.0,38.75,38.81,38.74,38.79,65800.0
2012-02-15 10:50:00,38.79,38.84,38.74,38.78,40100.0,38.79,38.84,38.74,38.78,40100.0
2012-02-15 11:00:00,38.78,38.85,38.78,38.83,25700.0,38.78,38.85,38.78,38.83,25700.0
2012-02-15 11:10:00,38.83,38.86,38.8,38.86,44600.0,38.83,38.86,38.8,38.86,44600.0
2012-02-15 11:20:00,38.85,38.9,38.85,38.89,43500.0,38.85,38.9,38.85,38.89,43500.0
2012-02-15 11:30:00,38.89,38.9,38.85,38.89,11800.0,38.89,38.9,38.85,38.89,11800.0
2012-02-15 11:40:00,38.9,39.04,38.89,39.0,26800.0,38.9,39.04,38.89,39.0,26800.0
2012-02-15 11:50:00,39.0,39.03,38.99,39.02,20000.0,39.0,39.03,38.99,39.02,20000.0
2012-02-15 12:00:00,39.03,39.06,39.0,39.01,20900.0,39.03,39.06,39.0,39.01,20900.0
2012-02-15 12:10:00,39.0,39.02,38.98,39.01,21200.0,39.0,39.02,38.98,39.01,21200.0
2012-02-15 12:20:00,39.02,39.03,39.0,39.03,11400.0,39.02,39.03,39.0,39.03,11400.0
2012-02-15 12:30:00,39.01,39.02,38.92,38.95,59100.0,39.01,39.02,38.92,38.95,59100.0
2012-02-15 12:40:00,38.95,38.99,38.84,38.85,45300.0,38.95,38.99,38.84,38.85,45300.0
2012-02-15 12:50:00,38.85,38.91,38.72,38.76,51600.0,38.85,38.91,38.72,38.76,51600.0
2012-02-15 13:00:00,38.75,38.85,38.61,38.8,70300.0,38.75,38.85,38.61,38.8,70300.0
2012-02-15 13:10:00,38.8,38.82,38.71,38.78,21800.0,38.8,38.82,38.71,38.78,21800.0
2012-02-15 13:20:00,38.78,38.93,38.78,38.92,26300.0,38.78,38.93,38.78,38.92,26300.0
2012-02-15 13:30:00,38.93,38.94,38.78,38.78,25000.0,38.93,38.94,38.78,38.78,25000.0
2012-02-15 13:40:00,38.78,38.78,38.61,38.62,28900.0,38.78,38.78,38.61,38.62,28900.0
2012-02-15 13:50:00,38.65,38.78,38.65,38.73,16600.0,38.65,38.78,38.65,38.73,16600.0
2012-02-15 14:00:00,38.73,38.79,38.57,38.61,39300.0,38.73,38.79,38.57,38.61,39300.0
2012-02-15 14:10:00,38.61,38.61,38.5,38.5,28600.0,38.61,38.61,38.5,38.5,28600.0
2012-02-15 14:20:00,38.5,38.67,38.48,38.63,30200.0,38.5,38.67,38.48,38.63,30200.0
2012-02-15 14:30:00,38.64,38.66,38.52,38.6,59700.0,38.64,38.66,38.52,38.6,59700.0
2012-02-15 14:40:00,38.59,38.68,38.59,38.66,28000.0,38.59,38.68,38.59,38.66,28000.0
2012-02-15 14:50:00,38.65,38.71,38.49,38.5,45100.0,38.65,38.71,38.49,38.5,45100.0
2012-02-15 15:00:00,38.5,38.65,38.48,38.62,64600.0,38.5,38.65,38.48,38.62,64600.0
2012-02-15 15:10:00,38.63,38.69,38.54,38.6,50900.0,38.63,38.69,38.54,38.6,50900.0
2012-02-15 15:20:00,38.6,38.63,38.51,38.62,70400.0,38.6,38.63,38.51,38.62,70400.0
2012-02-15 15:30:00,38.62,38.68,38.57,38.65,50400.0,38.62,38.68,38.57,38.65,50400.0
2012-02-15 15:40:00,38.65,38.75,38.65,38.66,54400.0,38.65,38.75,38.65,38.66,54400.0
2012-02-15 15:50:00,38.65,38.7,38.63,38.66,106100.0,38.65,38.7,38.63,38.66,106100.0
2012-02-16 09:30:00,38.71,38.87,38.63,38.81,73100.0,38.71,38.87,38.63,38.81,73100.0
2012-02-16 09:40:00,38.81,39.0,38.78,38.95,72700.0,38.81,39.0,38.78,38.95,72700.0
2012-02-16 09:50:00,38.95,39.1,38.88,39.01,171900.0,38.95,39.1,38.88,39.01,171900.0
2012-02-16 10:00:00,39.02,39.26,38.92,39.11,86500.0,39.02,39.26,38.92,39.11,86500.0
2012-02-16 10:10:00,39.12,39.23,39.03,39.08,70000.0,39.12,39.23,39.03,39.08,70000.0
2012-02-16 10:20:00,39.08,39.08,38.94,38.95,56100.0,39.08,39.08,38.94,38.95,56100.0
2012-02-16 10:30:00,38.95,38.97,38.87,38.93,28400.0,38.95,38.97,38.87,38.93,28400.0
2012-02-16 10:40:00,38.94,38.95,38.85,38.95,20200.0,38.94,38.95,38.85,38.95,20200.0
2012-02-16 10:50:00,38.96,39.0,38.86,38.92,28100.0,38.96,39.0,38.86,38.92,28100.0
2012-02-16 11:00:00,38.91,38.94,38.88,38.91,33200.0,38.91,38.94,38.88,38.91,33200.0
2012-02-16 11:10:00,38.91,39.0,38.9,38.96,50800.0,38.91,39.0,38.9,38.96,50800.0
2012-02-16 11:20:00,38.98,39.01,38.93,39.0,30500.0,38.98,39.01,38.93,39.0,30500.0
2012-02-16 11:30:00,39.0,39.14,38.97,39.13,104500.0,39.0,39.14,38.97,39.13,104500.0
2012-02-16 11:40:00,39.12,39.14,39.09,39.14,42100.0,39.12,39.14,39.09,39.14,42100.0
2012-02-16 11:50:00,39.13,39.28,39.11,39.27,60300.0,39.13,39.28,39.11,39.27,60300.0
2012-02-16 12:00:00,39.28,39.32,39.25,39.31,68100.0,39.28,39.32,39.25,39.31,68100.0
2012-02-16 12:10:00,39.31,39.38,39.31,39.34,31200.0,39.31,39.38,39.31,39.34,31200.0
2012-02-16 12:20:00,39.34,39.39,39.29,39.31,61500.0,39.34,39.39,39.29,39.31,61500.0
2012-02-16 12:30:00,39.33,39.36,39.31,39.35,48300.0,39.33,39.36,39.31,39.35,48300.0
2012-02-16 12:40:00,39.35,39.36,39.31,39.35,19900.0,39.35,39.36,39.31,39.35,19900.0
2012-02-16 12:50:00,39.35,39.43,39.34,39.41,19300.0,39.35,39.43,39.34,39.41,19300.0
2012-02-16 13:00:00,39.41,39.45,39.37,39.38,51100.0,39.41,39.45,39.37,39.38,51100.0
2012-02-16 13:10:00,39.38,39.41,39.36,39.36,53000.0,39.38,39.41,39.36,39.36,53000.0
2012-02-16 13:20:00,39.37,39.38,39.29,39.3,61700.0,39.37,39.38,39.29,39.3,61700.0
2012-02-16 13:30:00,39.3,39.3,39.29,39.3,94200.0,39.3,39.3,39.29,39.3,94200.0
2012-02-16 13:40:00,39.29,39.3,39.25,39.27,32500.0,39.29,39.3,39.25,39.27,32500.0
2012-02-16 13:50:00,39.25,39.34,39.24,39.3,23800.0,39.25,39.34,39.24,39.3,23800.0
2012-02-16 14:00:00,39.3,39.4,39.3,39.39,25200.0,39.3,39.4,39.3,39.39,25200.0
2012-02-16 14:10:00,39.39,39.47,39.39,39.46,20000.0,39.39,39.47,39.39,39.46,20000.0
2012-02-16 14:20:00,39.46,39.49,39.43,39.48,21400.0,39.46,39.49,39.43,39.48,21400.0
2012-02-16 14:30:00,39.47,39.5,39.34,39.34,29200.0,39.47,39.5,39.34,39.34,29200.0
2012-02-16 14:40:00,39.35,39.37,39.32,39.37,37400.0,39.35,39.37,39.32,39.37,37400.0
2012-02-16 14:50:00,39.38,39.5,39.37,39.5,57200.0,39.38,39.5,39.37,39.5,57200.0
2012-02-16 15:00:00,39.49,39.56,39.48,39.51,45500.0,39.49,39.56,39.48,39.51,45500.0
2012-02-16 15:10:00,39.52,39.56,39.47,39.55,44900.0,39.52,39.56,39.47,39.55,44900.0
2012-02-16 15:20:00,39.55,39.57,39.5,39.51,74200.0,39.55,39.57,39.5,39.51,74200.0
2012-02-16 15:30:00,39.51,39.56,39.48,39.55,72400.0,39.51,39.56,39.48,39.55,72400.0
2012-02-16 15:40:00,39.55,39.65,39.54,39.62,95400.0,39.55,39.65,39.54,39.62,95400.0
2012-02-16 15:50:00,39.63,39.64,39.5,39.5,282800.0,39.63,39.64,39.5,39.5,282800.0
2012-02-17 09:30:00,39.51,39.58,39.21,39.34,344700.0,39.51,39.58,39.21,39.34,344700.0
2012-02-17 09:40:00,39.29,39.38,39.27,39.34,34300.0,39.29,39.38,39.27,39.34,34300.0
2012-02-17 09:50:00,39.32,39.41,39.23,39.38,35000.0,39.32,39.41,39.23,39.38,35000.0
2012-02-17 10:00:00,39.36,39.46,39.36,39.39,43200.0,39.36,39.46,39.36,39.39,43200.0
2012-02-17 10:10:00,39.41,39.45,39.32,39.45,29100.0,39.41,39.45,39.32,39.45,29100.0
2012-02-17 10:20:00,39.46,39.49,39.39,39.4,29600.0,39.46,39.49,39.39,39.4,29600.0
2012-02-17 10:30:00,39.4,39.41,39.35,39.39,56200.0,39.4,39.41,39.35,39.39,56200.0
2012-02-17 10:40:00,39.4,39.4,39.24,39.35,61500.0,39.4,39.4,39.24,39.35,61500.0
2012-02-17 10:50:00,39.36,39.39,39.29,39.36,117000.0,39.36,39.39,39.29,39.36,117000.0
2012-02-17 11:00:00,39.37,39.39,39.22,39.26,86100.0,39.37,39.39,39.22,39.26,86100.0
2012-02-17 11:10:00,39.25,39.25,39.15,39.19,25200.0,39.25,39.25,39.15,39.19,25200.0
2012-02-17 11:20:00,39.19,39.21,39.07,39.08,76000.0,39.19,39.21,39.07,39.08,76000.0
2012-02-17 11:30:00,39.08,39.1,39.0,39.1,36100.0,39.08,39.1,39.0,39.1,36100.0
2012-02-17 11:40:00,39.09,39.09,38.98,38.99,47800.0,39.09,39.09,38.98,38.99,47800.0
2012-02-17 11:50:00,39.0,39.02,38.98,39.0,7300.0,39.0,39.02,38.98,39.0,7300.0
2012-02-17 12:00:00,39.01,39.03,38.99,39.02,13600.0,39.01,39.03,38.99,39.02,13600.0
2012-02-17 12:10:00,39.03,39.06,39.02,39.04,13800.0,39.03,39.06,39.02,39.04,13800.0
2012-02-17 12:20:00,39.03,39.14,39.03,39.06,41200.0,39.03,39.14,39.03,39.06,41200.0
2012-02-17 12:30:00,39.06,39.08,39.02,39.03,11700.0,39.06,39.08,39.02,39.03,11700.0
2012-02-17 12:40:00,39.03,39.05,38.99,39.0,11300.0,39.03,39.05,38.99,39.0,11300.0
2012-02-17 12:50:00,38.99,39.02,38.96,39.01,21000.0,38.99,39.02,38.96,39.01,21000.0
2012-02-17 13:00:00,39.0,39.0,38.96,38.97,12000.0,39.0,39.0,38.96,38.97,12000.0
2012-02-17 13:10:00,38.97,39.04,38.97,39.01,18300.0,38.97,39.04,38.97,39.01,18300.0
2012-02-17 13:20:00,39.01,39.04,39.01,39.03,7900.0,39.01,39.04,39.01,39.03,7900.0
2012-02-17 13:30:00,39.03,39.06,39.01,39.04,15100.0,39.03,39.06,39.01,39.04,15100.0
2012-02-17 13:40:00,39.04,39.05,39.0,39.0,13500.0,39.04,39.05,39.0,39.0,13500.0
2012-02-17 13:50:00,39.0,39.01,38.95,38.96,13400.0,39.0,39.01,38.95,38.96,13400.0
2012-02-17 14:00:00,38.95,38.97,38.95,38.97,18300.0,38.95,38.97,38.95,38.97,18300.0
2012-02-17 14:10:00,38.97,39.0,38.96,38.99,23400.0,38.97,39.0,38.96,38.99,23400.0
2012-02-17 14:20:00,38.99,39.03,38.97,38.99,30000.0,38.99,39.03,38.97,38.99,30000.0
2012-02-17 14:30:00,38.98,39.05,38.97,39.05,34900.0,38.98,39.05,38.97,39.05,34900.0
2012-02-17 14:40:00,39.04,39.07,39.01,39.03,38800.0,39.04,39.07,39.01,39.03,38800.0
2012-02-17 14:50:00,39.03,39.04,39.0,39.02,23500.0,39.03,39.04,39.0,39.02,23500.0
2012-02-17 15:00:00,39.01,39.02,38.99,38.99,60400.0,39.01,39.02,38.99,38.99,60400.0
2012-02-17 15:10:00,39.0,39.08,38.99,39.06,81300.0,39.0,39.08,38.99,39.06,81300.0
2012-02-17 15:20:00,39.06,39.13,39.05,39.06,123700.0,39.06,39.13,39.05,39.06,123700.0
2012-02-17 15:30:00,39.07,39.08,38.95,39.0,79100.0,39.07,39.08,38.95,39.0,79100.0
2012-02-17 15:40:00,39.0,39.0,38.88,38.92,104600.0,39.0,39.0,38.88,38.92,104600.0
2012-02-17 15:50:00,38.93,39.0,38.89,38.9,218100.0,38.93,39.0,38.89,38.9,218100.0
2012-02-21 09:30:00,39.0,39.01,38.49,38.78,102000.0,39.0,39.01,38.49,38.78,102000.0
2012-02-21 09:40:00,38.81,38.81,38.44,38.44,61000.0,38.81,38.81,38.44,38.44,61000.0
2012-02-21 09:50:00,38.45,38.51,38.3,38.31,43300.0,38.45,38.51,38.3,38.31,43300.0
2012-02-21 10:00:00,38.31,38.35,38.16,38.26,158500.0,38.31,38.35,38.16,38.26,158500.0
2012-02-21 10:10:00,38.26,38.39,38.2,38.22,93800.0,38.26,38.39,38.2,38.22,93800.0
2012-02-21 10:20:00,38.21,38.23,38.05,38.07,107500.0,38.21,38.23,38.05,38.07,107500.0
2012-02-21 10:30:00,38.08,38.45,38.05,38.31,131500.0,38.08,38.45,38.05,38.31,131500.0
2012-02-21 10:40:00,38.31,38.34,38.21,38.23,65500.0,38.31,38.34,38.21,38.23,65500.0
2012-02-21 10:50:00,38.23,38.29,38.23,38.29,67700.0,38.23,38.29,38.23,38.29,67700.0
2012-02-21 11:00:00,38.29,38.35,38.29,38.31,68600.0,38.29,38.35,38.29,38.31,68600.0
2012-02-21 11:10:00,38.31,38.36,38.29,38.36,53300.0,38.31,38.36,38.29,38.36,53300.0
2012-02-21 11:20:00,38.36,38.4,38.36,38.37,60100.0,38.36,38.4,38.36,38.37,60100.0
2012-02-21 11:30:00,38.37,38.37,38.2,38.2,57500.0,38.37,38.37,38.2,38.2,57500.0
2012-02-21 11:40:00,38.21,38.28,38.2,38.22,135700.0,38.21,38.28,38.2,38.22,135700.0
2012-02-21 11:50:00,38.22,38.27,38.22,38.27,27000.0,38.22,38.27,38.22,38.27,27000.0
2012-02-21 12:00:00,38.27,38.38,38.27,38.38,34900.0,38.27,38.38,38.27,38.38,34900.0
2012-02-21 12:10:00,38.38,38.39,38.25,38.25,33700.0,38.38,38.39,38.25,38.25,33700.0
2012-02-21 12:20:00,38.26,38.3,38.25,38.28,41100.0,38.26,38.3,38.25,38.28,41100.0
2012-02-21 12:30:00,38.28,38.32,38.27,38.31,23600.0,38.28,38.32,38.27,38.31,23600.0
2012-02-21 12:40:00,38.31,38.36,38.3,38.35,13800.0,38.31,38.36,38.3,38.35,13800.0
2012-02-21 12:50:00,38.35,38.35,38.29,38.29,24100.0,38.35,38.35,38.29,38.29,24100.0
2012-02-21 13:00:00,38.28,38.29,38.25,38.25,25200.0,38.28,38.29,38.25,38.25,25200.0
2012-02-21 13:10:00,38.26,38.28,38.25,38.25,22700.0,38.26,38.28,38.25,38.25,22700.0
2012-02-21 13:20:00,38.26,38.28,38.25,38.26,22700.0,38.26,38.28,38.25,38.26,22700.0
2012-02-21 13:30:00,38.26,38.26,38.25,38.25,94300.0,38.26,38.26,38.25,38.25,94300.0
2012-02-21 13:40:00,38.25,38.25,38.08,38.09,70800.0,38.25,38.25,38.08,38.09,70800.0
2012-02-21 13:50:00,38.1,38.1,38.0,38.04,42700.0,38.1,38.1,38.0,38.04,42700.0
2012-02-21 14:00:00,38.05,38.09,38.05,38.08,28300.0,38.05,38.09,38.05,38.08,28300.0
2012-02-21 14:10:00,38.07,38.08,37.91,37.96,91700.0,38.07,38.08,37.91,37.96,91700.0
2012-02-21 14:20:00,37.95,38.01,37.87,38.0,81800.0,37.95,38.01,37.87,38.0,81800.0
2012-02-21 14:30:00,38.02,38.03,37.97,38.0,59700.0,38.02,38.03,37.97,38.0,59700.0
2012-02-21 14:40:00,37.99,38.05,37.94,38.02,159200.0,37.99,38.05,37.94,38.02,159200.0
2012-02-21 14:50:00,38.02,38.02,37.98,37.99,44200.0,38.02,38.02,37.98,37.99,44200.0
2012-02-21 15:00:00,38.0,38.04,37.99,38.03,57000.0,38.0,38.04,37.99,38.03,57000.0
2012-02-21 15:10:00,38.02,38.03,37.98,37.98,52900.0,38.02,38.03,37.98,37.98,52900.0
2012-02-21 15:20:00,37.99,38.05,37.97,38.05,108300.0,37.99,38.05,37.97,38.05,108300.0
2012-02-21 15:30:00,38.05,38.05,37.97,38.02,122700.0,38.05,38.05,37.97,38.02,122700.0
2012-02-21 15:40:00,38.02,38.08,37.98,38.06,146700.0,38.02,38.08,37.98,38.06,146700.0
2012-02-21 15:50:00,38.06,38.19,38.05,38.14,432800.0,38.06,38.19,38.05,38.14,432800.0
2012-02-22 09:30:00,38.01,38.16,37.88,38.05,204900.0,38.01,38.16,37.88,38.05,204900.0
2012-02-22 09:40:00,38.04,38.1,38.0,38.08,130400.0,38.04,38.1,38.0,38.08,130400.0
2012-02-22 09:50:00,38.07,38.17,37.98,38.16,115600.0,38.07,38.17,37.98,38.16,115600.0
2012-02-22 10:00:00,38.16,38.24,38.09,38.18,149200.0,38.16,38.24,38.09,38.18,149200.0
2012-02-22 10:10:00,38.2,38.31,38.19,38.29,80900.0,38.2,38.31,38.19,38.29,80900.0
2012-02-22 10:20:00,38.29,38.35,38.24,38.3,89200.0,38.29,38.35,38.24,38.3,89200.0
2012-02-22 10:30:00,38.3,38.35,38.24,38.31,38400.0,38.3,38.35,38.24,38.31,38400.0
2012-02-22 10:40:00,38.3,38.35,38.19,38.27,60400.0,38.3,38.35,38.19,38.27,60400.0
2012-02-22 10:50:00,38.27,38.3,38.11,38.21,57200.0,38.27,38.3,38.11,38.21,57200.0
2012-02-22 11:00:00,38.23,38.26,38.08,38.09,51500.0,38.23,38.26,38.08,38.09,51500.0
2012-02-22 11:10:00,38.1,38.12,37.9,37.9,76800.0,38.1,38.12,37.9,37.9,76800.0
2012-02-22 11:20:00,37.9,38.07,37.89,37.99,44600.0,37.9,38.07,37.89,37.99,44600.0
2012-02-22 11:30:00,38.0,38.07,37.97,38.02,36600.0,38.0,38.07,37.97,38.02,36600.0
2012-02-22 11:40:00,38.01,38.01,37.83,37.87,48100.0,38.01,38.01,37.83,37.87,48100.0
2012-02-22 11:50:00,37.89,37.97,37.88,37.96,62000.0,37.89,37.97,37.88,37.96,62000.0
2012-02-22 12:00:00,37.95,37.96,37.89,37.93,34300.0,37.95,37.96,37.89,37.93,34300.0
2012-02-22 12:10:00,37.93,37.93,37.74,37.83,45500.0,37.93,37.93,37.74,37.83,45500.0
2012-02-22 12:20:00,37.83,37.91,37.79,37.79,43700.0,37.83,37.91,37.79,37.79,43700.0
2012-02-22 12:30:00,37.79,37.85,37.78,37.8,23000.0,37.79,37.85,37.78,37.8,23000.0
2012-02-22 12:40:00,37.81,37.89,37.8,37.89,32100.0,37.81,37.89,37.8,37.89,32100.0
2012-02-22 12:50:00,37.9,37.92,37.88,37.89,58300.0,37.9,37.92,37.88,37.89,58300.0
2012-02-22 13:00:00,37.88,38.06,37.84,38.05,47600.0,37.88,38.06,37.84,38.05,47600.0
2012-02-22 13:10:00,38.04,38.09,37.97,37.98,111500.0,38.04,38.09,37.97,37.98,111500.0
2012-02-22 13:20:00,38.0,38.0,37.92,37.97,44900.0,38.0,38.0,37.92,37.97,44900.0
2012-02-22 13:30:00,37.98,37.98,37.86,37.87,44200.0,37.98,37.98,37.86,37.87,44200.0
2012-02-22 13:40:00,37.88,37.9,37.83,37.84,46400.0,37.88,37.9,37.83,37.84,46400.0
2012-02-22 13:50:00,37.84,37.86,37.77,37.81,96000.0,37.84,37.86,37.77,37.81,96000.0
2012-02-22 14:00:00,37.81,37.92,37.8,37.89,44800.0,37.81,37.92,37.8,37.89,44800.0
2012-02-22 14:10:00,37.88,37.9,37.77,37.77,102500.0,37.88,37.9,37.77,37.77,102500.0
2012-02-22 14:20:00,37.77,37.83,37.77,37.79,45800.0,37.77,37.83,37.77,37.79,45800.0
2012-02-22 14:30:00,37.79,37.79,37.76,37.76,49400.0,37.79,37.79,37.76,37.76,49400.0
2012-02-22 14:40:00,37.75,37.76,37.73,37.76,28900.0,37.75,37.76,37.73,37.76,28900.0
2012-02-22 14:50:00,37.75,37.78,37.72,37.72,64900.0,37.75,37.78,37.72,37.72,64900.0
2012-02-22 15:00:00,37.72,37.8,37.69,37.78,56300.0,37.72,37.8,37.69,37.78,56300.0
2012-02-22 15:10:00,37.79,37.88,37.78,37.86,34300.0,37.79,37.88,37.78,37.86,34300.0
2012-02-22 15:20:00,37.86,37.87,37.81,37.85,50300.0,37.86,37.87,37.81,37.85,50300.0
2012-02-22 15:30:00,37.85,37.88,37.84,37.88,71200.0,37.85,37.88,37.84,37.88,71200.0
2012-02-22 15:40:00,37.87,37.87,37.61,37.69,205400.0,37.87,37.87,37.61,37.69,205400.0
2012-02-22 15:50:00,37.69,37.8,37.68,37.76,436800.0,37.69,37.8,37.68,37.76,436800.0
2012-02-23 09:30:00,37.69,38.15,37.55,37.64,82700.0,37.69,38.15,37.55,37.64,82700.0
2012-02-23 09:40:00,37.65,37.67,37.4,37.53,61200.0,37.65,37.67,37.4,37.53,61200.0
2012-02-23 09:50:00,37.53,37.71,37.46,37.63,94500.0,37.53,37.71,37.46,37.63,94500.0
2012-02-23 10:00:00,37.63,37.75,37.58,37.73,109500.0,37.63,37.75,37.58,37.73,109500.0
2012-02-23 10:10:00,37.73,37.75,37.62,37.68,103000.0,37.73,37.75,37.62,37.68,103000.0
2012-02-23 10:20:00,37.68,37.68,37.53,37.65,109500.0,37.68,37.68,37.53,37.65,109500.0
2012-02-23 10:30:00,37.65,37.69,37.46,37.63,113800.0,37.65,37.69,37.46,37.63,113800.0
2012-02-23 10:40:00,37.63,37.77,37.63,37.76,67600.0,37.63,37.77,37.63,37.76,67600.0
2012-02-23 10:50:00,37.77,37.81,37.73,37.8,147800.0,37.77,37.81,37.73,37.8,147800.0
2012-02-23 11:00:00,37.8,37.86,37.79,37.85,97900.0,37.8,37.86,37.79,37.85,97900.0
2012-02-23 11:10:00,37.85,37.94,37.81,37.9,208300.0,37.85,37.94,37.81,37.9,208300.0
2012-02-23 11:20:00,37.9,38.07,37.89,38.06,96300.0,37.9,38.07,37.89,38.06,96300.0
2012-02-23 11:30:00,38.06,38.1,37.92,38.05,37900.0,38.06,38.1,37.92,38.05,37900.0
2012-02-23 11:40:00,38.05,38.11,37.94,37.95,44700.0,38.05,38.11,37.94,37.95,44700.0
2012-02-23 11:50:00,37.94,38.03,37.9,38.0,66000.0,37.94,38.03,37.9,38.0,66000.0
2012-02-23 12:00:00,38.0,38.06,37.96,38.01,138800.0,38.0,38.06,37.96,38.01,138800.0
2012-02-23 12:10:00,38.02,38.11,38.02,38.06,26400.0,38.02,38.11,38.02,38.06,26400.0
2012-02-23 12:20:00,38.06,38.12,38.06,38.1,66500.0,38.06,38.12,38.06,38.1,66500.0
2012-02-23 12:30:00,38.1,38.11,38.07,38.1,132200.0,38.1,38.11,38.07,38.1,132200.0
2012-02-23 12:40:00,38.1,38.11,37.97,38.01,105600.0,38.1,38.11,37.97,38.01,105600.0
2012-02-23 12:50:00,38.01,38.02,37.97,37.99,75400.0,38.01,38.02,37.97,37.99,75400.0
2012-02-23 13:00:00,38.0,38.0,37.96,37.97,51700.0,38.0,38.0,37.96,37.97,51700.0
2012-02-23 13:10:00,37.97,37.99,37.89,37.97,107100.0,37.97,37.99,37.89,37.97,107100.0
2012-02-23 13:20:00,37.97,37.97,37.91,37.96,65000.0,37.97,37.97,37.91,37.96,65000.0
2012-02-23 13:30:00,37.96,37.99,37.93,37.97,78400.0,37.96,37.99,37.93,37.97,78400.0
2012-02-23 13:40:00,37.97,38.05,37.97,38.01,105800.0,37.97,38.05,37.97,38.01,105800.0
2012-02-23 13:50:00,38.02,38.2,38.02,38.17,70100.0,38.02,38.2,38.02,38.17,70100.0
2012-02-23 14:00:00,38.18,38.21,38.14,38.14,43200.0,38.18,38.21,38.14,38.14,43200.0
2012-02-23 14:10:00,38.14,38.17,38.1,38.15,72700.0,38.14,38.17,38.1,38.15,72700.0
2012-02-23 14:20:00,38.15,38.21,38.14,38.21,61900.0,38.15,38.21,38.14,38.21,61900.0
2012-02-23 14:30:00,38.2,38.26,38.16,38.26,66800.0,38.2,38.26,38.16,38.26,66800.0
2012-02-23 14:40:00,38.26,38.3,38.18,38.25,53900.0,38.26,38.3,38.18,38.25,53900.0
2012-02-23 14:50:00,38.25,38.3,38.24,38.25,54600.0,38.25,38.3,38.24,38.25,54600.0
2012-02-23 15:00:00,38.25,38.3,38.22,38.3,35100.0,38.25,38.3,38.22,38.3,35100.0
2012-02-23 15:10:00,38.3,38.4,38.29,38.4,88700.0,38.3,38.4,38.29,38.4,88700.0
2012-02-23 15:20:00,38.4,38.41,38.34,38.4,111900.0,38.4,38.41,38.34,38.4,111900.0
2012-02-23 15:30:00,38.4,38.61,38.39,38.49,224700.0,38.4,38.61,38.39,38.49,224700.0
2012-02-23 15:40:00,38.49,38.52,38.32,38.33,259100.0,38.49,38.52,38.32,38.33,259100.0
2012-02-23 15:50:00,38.33,38.39,38.11,38.22,640500.0,38.33,38.39,38.11,38.22,640500.0
2012-02-24 09:30:00,38.23,38.3,37.5,37.72,220900.0,38.23,38.3,37.5,37.72,220900.0
2012-02-24 09:40:00,37.75,37.85,37.13,37.17,384100.0,37.75,37.85,37.13,37.17,384100.0
2012-02-24 09:50:00,37.15,37.64,37.14,37.48,310500.0,37.15,37.64,37.14,37.48,310500.0
2012-02-24 10:00:00,37.43,37.71,37.31,37.56,274800.0,37.43,37.71,37.31,37.56,274800.0
2012-02-24 10:10:00,37.57,37.63,37.39,37.6,183000.0,37.57,37.63,37.39,37.6,183000.0
2012-02-24 10:20:00,37.61,37.62,37.31,37.45,454200.0,37.61,37.62,37.31,37.45,454200.0
2012-02-24 10:30:00,37.44,37.57,37.4,37.57,87600.0,37.44,37.57,37.4,37.57,87600.0
2012-02-24 10:40:00,37.57,37.59,37.5,37.52,192900.0,37.57,37.59,37.5,37.52,192900.0
2012-02-24 10:50:00,37.52,37.6,37.46,37.52,126100.0,37.52,37.6,37.46,37.52,126100.0
2012-02-24 11:00:00,37.52,37.73,37.5,37.66,190700.0,37.52,37.73,37.5,37.66,190700.0
2012-02-24 11:10:00,37.66,37.69,37.63,37.63,54000.0,37.66,37.69,37.63,37.63,54000.0
2012-02-24 11:20:00,37.63,37.64,37.57,37.62,142900.0,37.63,37.64,37.57,37.62,142900.0
2012-02-24 11:30:00,37.62,37.81,37.6,37.79,120700.0,37.62,37.81,37.6,37.79,120700.0
2012-02-24 11:40:00,37.79,37.83,37.65,37.75,94900.0,37.79,37.83,37.65,37.75,94900.0
2012-02-24 11:50:00,37.75,37.85,37.73,37.79,41400.0,37.75,37.85,37.73,37.79,41400.0
2012-02-24 12:00:00,37.79,38.0,37.78,37.88,159900.0,37.79,38.0,37.78,37.88,159900.0
2012-02-24 12:10:00,37.89,37.91,37.79,37.9,76800.0,37.89,37.91,37.79,37.9,76800.0
2012-02-24 12:20:00,37.9,37.97,37.85,37.97,43600.0,37.9,37.97,37.85,37.97,43600.0
2012-02-24 12:30:00,37.96,38.0,37.91,38.0,38900.0,37.96,38.0,37.91,38.0,38900.0
2012-02-24 12:40:00,37.99,38.04,37.93,37.93,43900.0,37.99,38.04,37.93,37.93,43900.0
2012-02-24 12:50:00,37.92,38.06,37.92,38.02,70800.0,37.92,38.06,37.92,38.02,70800.0
2012-02-24 13:00:00,38.02,38.1,37.96,37.98,37800.0,38.02,38.1,37.96,37.98,37800.0
2012-02-24 13:10:00,37.98,38.17,37.95,37.99,70700.0,37.98,38.17,37.95,37.99,70700.0
2012-02-24 13:20:00,37.99,37.99,37.85,37.9,36000.0,37.99,37.99,37.85,37.9,36000.0
2012-02-24 13:30:00,37.91,38.11,37.91,38.04,63400.0,37.91,38.11,37.91,38.04,63400.0
2012-02-24 13:40:00,38.03,38.04,37.95,37.96,109100.0,38.03,38.04,37.95,37.96,109100.0
2012-02-24 13:50:00,37.97,37.97,37.9,37.9,61800.0,37.97,37.97,37.9,37.9,61800.0
2012-02-24 14:00:00,37.9,37.93,37.81,37.82,145700.0,37.9,37.93,37.81,37.82,145700.0
2012-02-24 14:10:00,37.83,37.86,37.68,37.73,57800.0,37.83,37.86,37.68,37.73,57800.0
2012-02-24 14:20:00,37.73,37.78,37.7,37.71,71600.0,37.73,37.78,37.7,37.71,71600.0
2012-02-24 14:30:00,37.7,37.7,37.51,37.55,95000.0,37.7,37.7,37.51,37.55,95000.0
2012-02-24 14:40:00,37.55,37.63,37.53,37.53,52300.0,37.55,37.63,37.53,37.53,52300.0
2012-02-24 14:50:00,37.54,37.58,37.5,37.58,56200.0,37.54,37.58,37.5,37.58,56200.0
2012-02-24 15:00:00,37.58,37.65,37.57,37.57,58700.0,37.58,37.65,37.57,37.57,58700.0
2012-02-24 15:10:00,37.57,37.57,37.5,37.57,63000.0,37.57,37.57,37.5,37.57,63000.0
2012-02-24 15:20:00,37.58,37.6,37.51,37.51,39800.0,37.58,37.6,37.51,37.51,39800.0
2012-02-24 15:30:00,37.51,37.69,37.5,37.69,236700.0,37.51,37.69,37.5,37.69,236700.0
2012-02-24 15:40:00,37.69,37.7,37.55,37.62,168900.0,37.69,37.7,37.55,37.62,168900.0
2012-02-24 15:50:00,37.63,37.64,37.56,37.58,274400.0,37.63,37.64,37.56,37.58,274400.0
2012-02-27 09:30:00,37.22,37.34,37.03,37.07,135000.0,37.22,37.34,37.03,37.07,135000.0
2012-02-27 09:40:00,37.07,37.12,36.94,37.04,115700.0,37.07,37.12,36.94,37.04,115700.0
2012-02-27 09:50:00,37.03,37.31,37.03,37.29,55500.0,37.03,37.31,37.03,37.29,55500.0
2012-02-27 10:00:00,37.29,37.48,37.26,37.48,72900.0,37.29,37.48,37.26,37.48,72900.0
2012-02-27 10:10:00,37.48,37.71,37.47,37.67,102500.0,37.48,37.71,37.47,37.67,102500.0
2012-02-27 10:20:00,37.67,37.8,37.65,37.78,72900.0,37.67,37.8,37.65,37.78,72900.0
2012-02-27 10:30:00,37.77,37.93,37.77,37.85,65400.0,37.77,37.93,37.77,37.85,65400.0
2012-02-27 10:40:00,37.82,38.0,37.81,37.88,52600.0,37.82,38.0,37.81,37.88,52600.0
2012-02-27 10:50:00,37.87,37.94,37.87,37.88,36900.0,37.87,37.94,37.87,37.88,36900.0
2012-02-27 11:00:00,37.87,38.0,37.87,37.97,46200.0,37.87,38.0,37.87,37.97,46200.0
2012-02-27 11:10:00,37.97,38.0,37.87,37.96,84900.0,37.97,38.0,37.87,37.96,84900.0
2012-02-27 11:20:00,37.97,38.1,37.97,38.03,55400.0,37.97,38.1,37.97,38.03,55400.0
2012-02-27 11:30:00,38.04,38.04,37.92,37.92,26600.0,38.04,38.04,37.92,37.92,26600.0
2012-02-27 11:40:00,37.92,38.05,37.9,37.95,28400.0,37.92,38.05,37.9,37.95,28400.0
2012-02-27 11:50:00,37.95,37.99,37.93,37.99,12100.0,37.95,37.99,37.93,37.99,12100.0
2012-02-27 12:00:00,37.99,38.04,37.9,37.9,51500.0,37.99,38.04,37.9,37.9,51500.0
2012-02-27 12:10:00,37.91,37.96,37.9,37.91,31600.0,37.91,37.96,37.9,37.91,31600.0
2012-02-27 12:20:00,37.92,37.93,37.85,37.89,43600.0,37.92,37.93,37.85,37.89,43600.0
2012-02-27 12:30:00,37.89,37.93,37.85,37.91,18700.0,37.89,37.93,37.85,37.91,18700.0
2012-02-27 12:40:00,37.91,37.94,37.82,37.9,34400.0,37.91,37.94,37.82,37.9,34400.0
2012-02-27 12:50:00,37.91,37.99,37.86,37.89,41700.0,37.91,37.99,37.86,37.89,41700.0
2012-02-27 13:00:00,37.91,37.92,37.85,37.91,26000.0,37.91,37.92,37.85,37.91,26000.0
2012-02-27 13:10:00,37.91,37.94,37.9,37.91,27800.0,37.91,37.94,37.9,37.91,27800.0
2012-02-27 13:20:00,37.91,37.97,37.9,37.92,23100.0,37.91,37.97,37.9,37.92,23100.0
2012-02-27 13:30:00,37.91,37.96,37.88,37.96,22200.0,37.91,37.96,37.88,37.96,22200.0
2012-02-27 13:40:00,37.96,38.0,37.9,37.9,21400.0,37.96,38.0,37.9,37.9,21400.0
2012-02-27 13:50:00,37.91,37.96,37.82,37.83,93400.0,37.91,37.96,37.82,37.83,93400.0
2012-02-27 14:00:00,37.83,37.97,37.83,37.96,25700.0,37.83,37.97,37.83,37.96,25700.0
2012-02-27 14:10:00,37.96,37.97,37.94,37.95,16300.0,37.96,37.97,37.94,37.95,16300.0
2012-02-27 14:20:00,37.94,37.99,37.9,37.97,14900.0,37.94,37.99,37.9,37.97,14900.0
2012-02-27 14:30:00,37.98,37.98,37.91,37.93,14800.0,37.98,37.98,37.91,37.93,14800.0
2012-02-27 14:40:00,37.93,38.0,37.93,38.0,15900.0,37.93,38.0,37.93,38.0,15900.0
2012-02-27 14:50:00,37.99,38.0,37.94,37.98,22300.0,37.99,38.0,37.94,37.98,22300.0
2012-02-27 15:00:00,37.98,38.08,37.98,38.04,46900.0,37.98,38.08,37.98,38.04,46900.0
2012-02-27 15:10:00,38.04,38.09,37.91,37.99,62900.0,38.04,38.09,37.91,37.99,62900.0
2012-02-27 15:20:00,38.0,38.03,37.93,37.98,45800.0,38.0,38.03,37.93,37.98,45800.0
2012-02-27 15:30:00,37.97,38.1,37.97,38.1,66700.0,37.97,38.1,37.97,38.1,66700.0
2012-02-27 15:40:00,38.1,38.15,38.04,38.11,139100.0,38.1,38.15,38.04,38.11,139100.0
2012-02-27 15:50:00,38.1,38.13,38.03,38.03,346100.0,38.1,38.13,38.03,38.03,346100.0
2012-02-28 09:30:00,38.02,38.05,37.59,38.0,75300.0,38.02,38.05,37.59,38.0,75300.0
2012-02-28 09:40:00,38.01,38.04,37.9,37.96,39300.0,38.01,38.04,37.9,37.96,39300.0
2012-02-28 09:50:00,37.98,38.0,37.9,37.97,95900.0,37.98,38.0,37.9,37.97,95900.0
2012-02-28 10:00:00,38.0,38.05,37.84,37.84,72400.0,38.0,38.05,37.84,37.84,72400.0
2012-02-28 10:10:00,37.85,37.99,37.78,37.93,71300.0,37.85,37.99,37.78,37.93,71300.0
2012-02-28 10:20:00,37.93,38.01,37.92,37.95,226200.0,37.93,38.01,37.92,37.95,226200.0
2012-02-28 10:30:00,37.96,38.15,37.95,38.15,36000.0,37.96,38.15,37.95,38.15,36000.0
2012-02-28 10:40:00,38.15,38.29,38.15,38.22,27300.0,38.15,38.29,38.15,38.22,27300.0
2012-02-28 10:50:00,38.23,38.23,38.08,38.11,38300.0,38.23,38.23,38.08,38.11,38300.0
2012-02-28 11:00:00,38.11,38.13,38.02,38.07,52600.0,38.11,38.13,38.02,38.07,52600.0
2012-02-28 11:10:00,38.07,38.09,38.03,38.07,32700.0,38.07,38.09,38.03,38.07,32700.0
2012-02-28 11:20:00,38.1,38.14,38.08,38.12,27200.0,38.1,38.14,38.08,38.12,27200.0
2012-02-28 11:30:00,38.12,38.13,38.08,38.08,33100.0,38.12,38.13,38.08,38.08,33100.0
2012-02-28 11:40:00,38.08,38.08,37.96,38.0,27300.0,38.08,38.08,37.96,38.0,27300.0
2012-02-28 11:50:00,38.01,38.02,37.97,38.01,15600.0,38.01,38.02,37.97,38.01,15600.0
2012-02-28 12:00:00,38.0,38.04,37.99,38.02,16300.0,38.0,38.04,37.99,38.02,16300.0
2012-02-28 12:10:00,38.01,38.02,37.98,38.0,11600.0,38.01,38.02,37.98,38.0,11600.0
2012-02-28 12:20:00,38.0,38.01,37.97,37.97,15000.0,38.0,38.01,37.97,37.97,15000.0
2012-02-28 12:30:00,37.98,38.0,37.91,37.93,17800.0,37.98,38.0,37.91,37.93,17800.0
2012-02-28 12:40:00,37.93,37.98,37.9,37.97,15500.0,37.93,37.98,37.9,37.97,15500.0
2012-02-28 12:50:00,37.97,38.0,37.93,38.0,30000.0,37.97,38.0,37.93,38.0,30000.0
2012-02-28 13:00:00,38.0,38.01,37.95,37.97,18400.0,38.0,38.01,37.95,37.97,18400.0
2012-02-28 13:10:00,37.97,38.03,37.97,38.01,20800.0,37.97,38.03,37.97,38.01,20800.0
2012-02-28 13:20:00,38.0,38.03,37.97,37.99,47600.0,38.0,38.03,37.97,37.99,47600.0
2012-02-28 13:30:00,37.98,37.99,37.95,37.99,30500.0,37.98,37.99,37.95,37.99,30500.0
2012-02-28 13:40:00,38.0,38.0,37.92,37.92,13900.0,38.0,38.0,37.92,37.92,13900.0
2012-02-28 13:50:00,37.9,37.92,37.83,37.87,105300.0,37.9,37.92,37.83,37.87,105300.0
2012-02-28 14:00:00,37.87,37.94,37.85,37.91,94800.0,37.87,37.94,37.85,37.91,94800.0
2012-02-28 14:10:00,37.9,37.94,37.84,37.85,73900.0,37.9,37.94,37.84,37.85,73900.0
2012-02-28 14:20:00,37.84,37.87,37.78,37.81,49900.0,37.84,37.87,37.78,37.81,49900.0
2012-02-28 14:30:00,37.8,37.9,37.8,37.87,65100.0,37.8,37.9,37.8,37.87,65100.0
2012-02-28 14:40:00,37.88,37.89,37.81,37.82,80100.0,37.88,37.89,37.81,37.82,80100.0
2012-02-28 14:50:00,37.83,37.87,37.82,37.82,21200.0,37.83,37.87,37.82,37.82,21200.0
2012-02-28 15:00:00,37.83,37.89,37.81,37.85,99400.0,37.83,37.89,37.81,37.85,99400.0
2012-02-28 15:10:00,37.85,37.99,37.85,37.96,30500.0,37.85,37.99,37.85,37.96,30500.0
2012-02-28 15:20:00,37.96,37.98,37.94,37.95,42900.0,37.96,37.98,37.94,37.95,42900.0
2012-02-28 15:30:00,37.95,37.95,37.91,37.93,61300.0,37.95,37.95,37.91,37.93,61300.0
2012-02-28 15:40:00,37.93,37.96,37.91,37.92,120200.0,37.93,37.96,37.91,37.92,120200.0
2012-02-28 15:50:00,37.93,37.99,37.92,37.98,190000.0,37.93,37.99,37.92,37.98,190000.0
2012-02-29 09:30:00,38.05,38.24,37.94,38.13,64700.0,38.05,38.24,37.94,38.13,64700.0
2012-02-29 09:40:00,38.11,38.42,38.08,38.34,76700.0,38.11,38.42,38.08,38.34,76700.0
2012-02-29 09:50:00,38.34,38.34,38.2,38.21,45200.0,38.34,38.34,38.2,38.21,45200.0
2012-02-29 10:00:00,38.22,38.26,37.98,38.13,93700.0,38.22,38.26,37.98,38.13,93700.0
2012-02-29 10:10:00,38.16,38.16,38.03,38.09,79300.0,38.16,38.16,38.03,38.09,79300.0
2012-02-29 10:20:00,38.09,38.2,38.06,38.09,42800.0,38.09,38.2,38.06,38.09,42800.0
2012-02-29 10:30:00,38.08,38.14,37.99,38.01,73300.0,38.08,38.14,37.99,38.01,73300.0
2012-02-29 10:40:00,38.0,38.02,37.65,37.71,108900.0,38.0,38.02,37.65,37.71,108900.0
2012-02-29 10:50:00,37.69,37.8,37.55,37.78,186800.0,37.69,37.8,37.55,37.78,186800.0
2012-02-29 11:00:00,37.79,37.9,37.78,37.89,49400.0,37.79,37.9,37.78,37.89,49400.0
2012-02-29 11:10:00,37.9,37.96,37.85,37.96,58400.0,37.9,37.96,37.85,37.96,58400.0
2012-02-29 11:20:00,37.95,37.95,37.82,37.83,60900.0,37.95,37.95,37.82,37.83,60900.0
2012-02-29 11:30:00,37.83,37.89,37.79,37.88,47300.0,37.83,37.89,37.79,37.88,47300.0
2012-02-29 11:40:00,37.91,38.05,37.91,38.02,29900.0,37.91,38.05,37.91,38.02,29900.0
2012-02-29 11:50:00,38.02,38.07,38.01,38.04,19700.0,38.02,38.07,38.01,38.04,19700.0
2012-02-29 12:00:00,38.05,38.09,37.99,38.03,26800.0,38.05,38.09,37.99,38.03,26800.0
2012-02-29 12:10:00,38.03,38.13,38.01,38.09,15900.0,38.03,38.13,38.01,38.09,15900.0
2012-02-29 12:20:00,38.08,38.15,38.07,38.12,21000.0,38.08,38.15,38.07,38.12,21000.0
2012-02-29 12:30:00,38.12,38.15,38.08,38.09,13100.0,38.12,38.15,38.08,38.09,13100.0
2012-02-29 12:40:00,38.08,38.08,37.96,37.97,20900.0,38.08,38.08,37.96,37.97,20900.0
2012-02-29 12:50:00,37.98,38.04,37.98,38.03,15300.0,37.98,38.04,37.98,38.03,15300.0
2012-02-29 13:00:00,38.04,38.14,38.04,38.12,14200.0,38.04,38.14,38.04,38.12,14200.0
2012-02-29 13:10:00,38.11,38.11,37.98,37.99,27800.0,38.11,38.11,37.98,37.99,27800.0
2012-02-29 13:20:00,37.99,38.12,37.98,38.09,22600.0,37.99,38.12,37.98,38.09,22600.0
2012-02-29 13:30:00,38.1,38.16,38.05,38.14,57000.0,38.1,38.16,38.05,38.14,57000.0
2012-02-29 13:40:00,38.14,38.2,38.13,38.2,24500.0,38.14,38.2,38.13,38.2,24500.0
2012-02-29 13:50:00,38.2,38.22,38.14,38.21,20500.0,38.2,38.22,38.14,38.21,20500.0
2012-02-29 14:00:00,38.21,38.25,38.17,38.17,18600.0,38.21,38.25,38.17,38.17,18600.0
2012-02-29 14:10:00,38.18,38.21,38.09,38.11,20500.0,38.18,38.21,38.09,38.11,20500.0
2012-02-29 14:20:00,38.11,38.16,38.09,38.14,14600.0,38.11,38.16,38.09,38.14,14600.0
2012-02-29 14:30:00,38.14,38.14,38.03,38.03,18000.0,38.14,38.14,38.03,38.03,18000.0
2012-02-29 14:40:00,38.02,38.03,37.96,38.02,20400.0,38.02,38.03,37.96,38.02,20400.0
2012-02-29 14:50:00,38.02,38.1,38.01,38.03,124600.0,38.02,38.1,38.01,38.03,124600.0
2012-02-29 15:00:00,38.01,38.03,37.96,38.0,45000.0,38.01,38.03,37.96,38.0,45000.0
2012-02-29 15:10:00,38.0,38.07,37.98,38.04,41700.0,38.0,38.07,37.98,38.04,41700.0
2012-02-29 15:20:00,38.04,38.04,37.97,38.01,46400.0,38.04,38.04,37.97,38.01,46400.0
2012-02-29 15:30:00,38.0,38.01,37.87,37.91,102100.0,38.0,38.01,37.87,37.91,102100.0
2012-02-29 15:40:00,37.9,38.05,37.89,38.01,137300.0,37.9,38.05,37.89,38.01,137300.0
2012-02-29 15:50:00,38.02,38.02,37.82,37.87,422000.0,38.02,38.02,37.82,37.87,422000.0
2012-03-01 09:30:00,38.06,38.34,37.3,38.28,126700.0,38.06,38.34,37.3,38.28,126700.0
2012-03-01 09:40:00,38.3,38.41,38.07,38.37,53900.0,38.3,38.41,38.07,38.37,53900.0
2012-03-01 09:50:00,38.36,38.52,38.32,38.35,79900.0,38.36,38.52,38.32,38.35,79900.0
2012-03-01 10:00:00,38.34,38.35,38.1,38.18,100500.0,38.34,38.35,38.1,38.18,100500.0
2012-03-01 10:10:00,38.21,38.34,38.15,38.22,27800.0,38.21,38.34,38.15,38.22,27800.0
2012-03-01 10:20:00,38.22,38.32,38.21,38.23,18100.0,38.22,38.32,38.21,38.23,18100.0
2012-03-01 10:30:00,38.22,38.23,38.01,38.05,21900.0,38.22,38.23,38.01,38.05,21900.0
2012-03-01 10:40:00,38.05,38.09,37.97,37.99,45400.0,38.05,38.09,37.97,37.99,45400.0
2012-03-01 10:50:00,37.99,38.11,37.9,38.08,37500.0,37.99,38.11,37.9,38.08,37500.0
2012-03-01 11:00:00,38.07,38.16,38.06,38.1,29700.0,38.07,38.16,38.06,38.1,29700.0
2012-03-01 11:10:00,38.1,38.23,38.1,38.22,33600.0,38.1,38.23,38.1,38.22,33600.0
2012-03-01 11:20:00,38.22,38.25,38.12,38.23,33500.0,38.22,38.25,38.12,38.23,33500.0
2012-03-01 11:30:00,38.23,38.33,38.22,38.23,44600.0,38.23,38.33,38.22,38.23,44600.0
2012-03-01 11:40:00,38.22,38.29,38.22,38.25,17700.0,38.22,38.29,38.22,38.25,17700.0
2012-03-01 11:50:00,38.25,38.27,38.2,38.25,13000.0,38.25,38.27,38.2,38.25,13000.0
2012-03-01 12:00:00,38.24,38.26,38.19,38.2,15900.0,38.24,38.26,38.19,38.2,15900.0
2012-03-01 12:10:00,38.2,38.29,38.19,38.27,14600.0,38.2,38.29,38.19,38.27,14600.0
2012-03-01 12:20:00,38.28,38.31,38.21,38.23,20700.0,38.28,38.31,38.21,38.23,20700.0
2012-03-01 12:30:00,38.24,38.26,38.21,38.22,9000.0,38.24,38.26,38.21,38.22,9000.0
2012-03-01 12:40:00,38.22,38.26,38.21,38.24,20800.0,38.22,38.26,38.21,38.24,20800.0
2012-03-01 12:50:00,38.25,38.28,38.2,38.26,21200.0,38.25,38.28,38.2,38.26,21200.0
2012-03-01 13:00:00,38.26,38.26,38.19,38.21,11000.0,38.26,38.26,38.19,38.21,11000.0
2012-03-01 13:10:00,38.21,38.22,38.16,38.18,12300.0,38.21,38.22,38.16,38.18,12300.0
2012-03-01 13:20:00,38.19,38.3,38.17,38.28,68500.0,38.19,38.3,38.17,38.28,68500.0
2012-03-01 13:30:00,38.29,38.31,38.27,38.29,17500.0,38.29,38.31,38.27,38.29,17500.0
2012-03-01 13:40:00,38.29,38.34,38.23,38.27,56300.0,38.29,38.34,38.23,38.27,56300.0
2012-03-01 13:50:00,38.27,38.3,38.25,38.3,19400.0,38.27,38.3,38.25,38.3,19400.0
2012-03-01 14:00:00,38.3,38.36,38.29,38.32,31600.0,38.3,38.36,38.29,38.32,31600.0
2012-03-01 14:10:00,38.31,38.35,38.24,38.24,40100.0,38.31,38.35,38.24,38.24,40100.0
2012-03-01 14:20:00,38.23,38.29,38.2,38.2,23900.0,38.23,38.29,38.2,38.2,23900.0
2012-03-01 14:30:00,38.2,38.26,38.18,38.18,35200.0,38.2,38.26,38.18,38.18,35200.0
2012-03-01 14:40:00,38.18,38.18,38.13,38.18,20300.0,38.18,38.18,38.13,38.18,20300.0
2012-03-01 14:50:00,38.18,38.18,38.12,38.16,16600.0,38.18,38.18,38.12,38.16,16600.0
2012-03-01 15:00:00,38.16,38.18,38.07,38.08,21500.0,38.16,38.18,38.07,38.08,21500.0
2012-03-01 15:10:00,38.08,38.16,38.0,38.0,33100.0,38.08,38.16,38.0,38.0,33100.0
2012-03-01 15:20:00,37.99,38.09,37.95,38.08,56800.0,37.99,38.09,37.95,38.08,56800.0
2012-03-01 15:30:00,38.08,38.08,37.95,38.0,73000.0,38.08,38.08,37.95,38.0,73000.0
2012-03-01 15:40:00,38.0,38.0,37.98,38.0,237800.0,38.0,38.0,37.98,38.0,237800.0
2012-03-01 15:50:00,38.0,38.01,37.96,37.99,622600.0,38.0,38.01,37.96,37.99,622600.0
2012-03-02 09:30:00,37.9,37.9,37.68,37.68,42800.0,37.9,37.9,37.68,37.68,42800.0
2012-03-02 09:40:00,37.71,37.81,37.61,37.65,42300.0,37.71,37.81,37.61,37.65,42300.0
2012-03-02 09:50:00,37.65,37.79,37.65,37.71,74100.0,37.65,37.79,37.65,37.71,74100.0
2012-03-02 10:00:00,37.71,37.75,37.6,37.66,51000.0,37.71,37.75,37.6,37.66,51000.0
2012-03-02 10:10:00,37.66,37.72,37.62,37.66,165700.0,37.66,37.72,37.62,37.66,165700.0
2012-03-02 10:20:00,37.66,37.77,37.66,37.7,77200.0,37.66,37.77,37.66,37.7,77200.0
2012-03-02 10:30:00,37.7,37.71,37.54,37.54,41600.0,37.7,37.71,37.54,37.54,41600.0
2012-03-02 10:40:00,37.54,37.71,37.53,37.61,37700.0,37.54,37.71,37.53,37.61,37700.0
2012-03-02 10:50:00,37.6,37.71,37.59,37.59,51800.0,37.6,37.71,37.59,37.59,51800.0
2012-03-02 11:00:00,37.6,37.68,37.57,37.67,26800.0,37.6,37.68,37.57,37.67,26800.0
2012-03-02 11:10:00,37.67,37.68,37.61,37.67,31900.0,37.67,37.68,37.61,37.67,31900.0
2012-03-02 11:20:00,37.68,37.71,37.66,37.69,29800.0,37.68,37.71,37.66,37.69,29800.0
2012-03-02 11:30:00,37.68,37.74,37.66,37.71,25100.0,37.68,37.74,37.66,37.71,25100.0
2012-03-02 11:40:00,37.71,37.71,37.43,37.43,47100.0,37.71,37.71,37.43,37.43,47100.0
2012-03-02 11:50:00,37.43,37.43,37.32,37.34,34400.0,37.43,37.43,37.32,37.34,34400.0
2012-03-02 12:00:00,37.34,37.36,37.25,37.25,54000.0,37.34,37.36,37.25,37.25,54000.0
2012-03-02 12:10:00,37.24,37.24,37.08,37.13,126400.0,37.24,37.24,37.08,37.13,126400.0
2012-03-02 12:20:00,37.13,37.15,37.05,37.08,50500.0,37.13,37.15,37.05,37.08,50500.0
2012-03-02 12:30:00,37.08,37.11,37.08,37.1,60700.0,37.08,37.11,37.08,37.1,60700.0
2012-03-02 12:40:00,37.1,37.11,37.01,37.05,63400.0,37.1,37.11,37.01,37.05,63400.0
2012-03-02 12:50:00,37.06,37.11,36.95,36.98,67200.0,37.06,37.11,36.95,36.98,67200.0
2012-03-02 13:00:00,36.98,36.98,36.88,36.92,66300.0,36.98,36.98,36.88,36.92,66300.0
2012-03-02 13:10:00,36.93,36.95,36.83,36.84,90800.0,36.93,36.95,36.83,36.84,90800.0
2012-03-02 13:20:00,36.83,36.92,36.76,36.92,67700.0,36.83,36.92,36.76,36.92,67700.0
2012-03-02 13:30:00,36.91,37.02,36.91,36.94,151200.0,36.91,37.02,36.91,36.94,151200.0
2012-03-02 13:40:00,36.95,36.96,36.9,36.9,63200.0,36.95,36.96,36.9,36.9,63200.0
2012-03-02 13:50:00,36.91,36.98,36.9,36.97,39100.0,36.91,36.98,36.9,36.97,39100.0
2012-03-02 14:00:00,36.97,37.05,36.97,36.98,64000.0,36.97,37.05,36.97,36.98,64000.0
2012-03-02 14:10:00,36.98,36.99,36.89,36.9,94300.0,36.98,36.99,36.89,36.9,94300.0
2012-03-02 14:20:00,36.89,36.9,36.78,36.85,121600.0,36.89,36.9,36.78,36.85,121600.0
2012-03-02 14:30:00,36.85,36.91,36.85,36.88,37400.0,36.85,36.91,36.85,36.88,37400.0
2012-03-02 14:40:00,36.89,36.92,36.85,36.91,38600.0,36.89,36.92,36.85,36.91,38600.0
2012-03-02 14:50:00,36.91,37.01,36.91,37.01,44200.0,36.91,37.01,36.91,37.01,44200.0
2012-03-02 15:00:00,37.01,37.07,36.94,36.97,74200.0,37.01,37.07,36.94,36.97,74200.0
2012-03-02 15:10:00,36.97,36.99,36.94,36.96,38100.0,36.97,36.99,36.94,36.96,38100.0
2012-03-02 15:20:00,36.97,37.05,36.95,37.05,65300.0,36.97,37.05,36.95,37.05,65300.0
2012-03-02 15:30:00,37.06,37.14,37.03,37.03,79200.0,37.06,37.14,37.03,37.03,79200.0
2012-03-02 15:40:00,37.04,37.14,37.04,37.12,156300.0,37.04,37.14,37.04,37.12,156300.0
2012-03-02 15:50:00,37.12,37.13,37.06,37.07,267000.0,37.12,37.13,37.06,37.07,267000.0
2012-03-05 09:30:00,37.03,37.06,36.81,36.89,47800.0,37.03,37.06,36.81,36.89,47800.0
2012-03-05 09:40:00,36.89,36.97,36.75,36.86,33100.0,36.89,36.97,36.75,36.86,33100.0
2012-03-05 09:50:00,36.86,37.0,36.85,36.88,22000.0,36.86,37.0,36.85,36.88,22000.0
2012-03-05 10:00:00,36.9,37.09,36.83,37.06,116500.0,36.9,37.09,36.83,37.06,116500.0
2012-03-05 10:10:00,37.08,37.08,36.89,36.92,76300.0,37.08,37.08,36.89,36.92,76300.0
2012-03-05 10:20:00,36.92,36.95,36.74,36.83,56200.0,36.92,36.95,36.74,36.83,56200.0
2012-03-05 10:30:00,36.83,36.87,36.75,36.85,31100.0,36.83,36.87,36.75,36.85,31100.0
2012-03-05 10:40:00,36.84,36.9,36.79,36.83,49300.0,36.84,36.9,36.79,36.83,49300.0
2012-03-05 10:50:00,36.84,36.91,36.79,36.86,35200.0,36.84,36.91,36.79,36.86,35200.0
2012-03-05 11:00:00,36.86,36.91,36.77,36.91,45900.0,36.86,36.91,36.77,36.91,45900.0
2012-03-05 11:10:00,36.92,36.94,36.66,36.76,57100.0,36.92,36.94,36.66,36.76,57100.0
2012-03-05 11:20:00,36.77,36.83,36.76,36.81,45900.0,36.77,36.83,36.76,36.81,45900.0
2012-03-05 11:30:00,36.79,36.81,36.69,36.7,38700.0,36.79,36.81,36.69,36.7,38700.0
2012-03-05 11:40:00,36.71,36.82,36.71,36.8,34500.0,36.71,36.82,36.71,36.8,34500.0
2012-03-05 11:50:00,36.8,36.83,36.73,36.75,29600.0,36.8,36.83,36.73,36.75,29600.0
2012-03-05 12:00:00,36.76,36.83,36.75,36.8,22400.0,36.76,36.83,36.75,36.8,22400.0
2012-03-05 12:10:00,36.8,36.84,36.73,36.76,27900.0,36.8,36.84,36.73,36.76,27900.0
2012-03-05 12:20:00,36.76,36.79,36.66,36.72,24200.0,36.76,36.79,36.66,36.72,24200.0
2012-03-05 12:30:00,36.73,36.73,36.66,36.72,17700.0,36.73,36.73,36.66,36.72,17700.0
2012-03-05 12:40:00,36.72,36.78,36.68,36.7,29100.0,36.72,36.78,36.68,36.7,29100.0
2012-03-05 12:50:00,36.7,36.7,36.64,36.7,24200.0,36.7,36.7,36.64,36.7,24200.0
2012-03-05 13:00:00,36.69,36.71,36.63,36.66,31300.0,36.69,36.71,36.63,36.66,31300.0
2012-03-05 13:10:00,36.67,36.76,36.66,36.72,26400.0,36.67,36.76,36.66,36.72,26400.0
2012-03-05 13:20:00,36.73,36.74,36.69,36.7,27000.0,36.73,36.74,36.69,36.7,27000.0
2012-03-05 13:30:00,36.7,36.71,36.66,36.69,35000.0,36.7,36.71,36.66,36.69,35000.0
2012-03-05 13:40:00,36.68,36.7,36.63,36.64,25700.0,36.68,36.7,36.63,36.64,25700.0
2012-03-05 13:50:00,36.64,36.65,36.53,36.55,39700.0,36.64,36.65,36.53,36.55,39700.0
2012-03-05 14:00:00,36.56,36.61,36.53,36.55,30700.0,36.56,36.61,36.53,36.55,30700.0
2012-03-05 14:10:00,36.55,36.56,36.48,36.48,50200.0,36.55,36.56,36.48,36.48,50200.0
2012-03-05 14:20:00,36.49,36.49,36.39,36.43,83700.0,36.49,36.49,36.39,36.43,83700.0
2012-03-05 14:30:00,36.43,36.44,36.37,36.38,37200.0,36.43,36.44,36.37,36.38,37200.0
2012-03-05 14:40:00,36.39,36.44,36.38,36.43,40000.0,36.39,36.44,36.38,36.43,40000.0
2012-03-05 14:50:00,36.44,36.53,36.42,36.51,69600.0,36.44,36.53,36.42,36.51,69600.0
2012-03-05 15:00:00,36.51,36.67,36.5,36.66,91100.0,36.51,36.67,36.5,36.66,91100.0
2012-03-05 15:10:00,36.67,36.7,36.66,36.7,74000.0,36.67,36.7,36.66,36.7,74000.0
2012-03-05 15:20:00,36.68,36.73,36.67,36.68,46500.0,36.68,36.73,36.67,36.68,46500.0
2012-03-05 15:30:00,36.69,36.74,36.67,36.71,54500.0,36.69,36.74,36.67,36.71,54500.0
2012-03-05 15:40:00,36.71,36.72,36.6,36.61,115200.0,36.71,36.72,36.6,36.61,115200.0
2012-03-05 15:50:00,36.61,36.67,36.61,36.65,184000.0,36.61,36.67,36.61,36.65,184000.0
2012-03-06 09:30:00,36.31,36.43,36.04,36.28,98200.0,36.31,36.43,36.04,36.28,98200.0
2012-03-06 09:40:00,36.29,36.29,36.13,36.22,48800.0,36.29,36.29,36.13,36.22,48800.0
2012-03-06 09:50:00,36.23,36.23,36.1,36.14,29200.0,36.23,36.23,36.1,36.14,29200.0
2012-03-06 10:00:00,36.14,36.19,35.97,36.02,59500.0,36.14,36.19,35.97,36.02,59500.0
2012-03-06 10:10:00,36.02,36.05,35.78,35.81,87300.0,36.02,36.05,35.78,35.81,87300.0
2012-03-06 10:20:00,35.82,35.82,35.66,35.72,107900.0,35.82,35.82,35.66,35.72,107900.0
2012-03-06 10:30:00,35.72,35.81,35.65,35.79,79800.0,35.72,35.81,35.65,35.79,79800.0
2012-03-06 10:40:00,35.79,35.85,35.78,35.79,45400.0,35.79,35.85,35.78,35.79,45400.0
2012-03-06 10:50:00,35.79,35.8,35.65,35.72,86200.0,35.79,35.8,35.65,35.72,86200.0
2012-03-06 11:00:00,35.72,35.81,35.7,35.75,81300.0,35.72,35.81,35.7,35.75,81300.0
2012-03-06 11:10:00,35.75,35.79,35.65,35.76,43900.0,35.75,35.79,35.65,35.76,43900.0
2012-03-06 11:20:00,35.76,35.84,35.75,35.84,43900.0,35.76,35.84,35.75,35.84,43900.0
2012-03-06 11:30:00,35.84,35.85,35.74,35.82,48600.0,35.84,35.85,35.74,35.82,48600.0
2012-03-06 11:40:00,35.81,35.85,35.71,35.71,50700.0,35.81,35.85,35.71,35.71,50700.0
2012-03-06 11:50:00,35.72,35.79,35.71,35.76,44300.0,35.72,35.79,35.71,35.76,44300.0
2012-03-06 12:00:00,35.76,35.79,35.6,35.63,60600.0,35.76,35.79,35.6,35.63,60600.0
2012-03-06 12:10:00,35.64,35.68,35.55,35.63,147100.0,35.64,35.68,35.55,35.63,147100.0
2012-03-06 12:20:00,35.62,35.63,35.58,35.59,58800.0,35.62,35.63,35.58,35.59,58800.0
2012-03-06 12:30:00,35.59,35.79,35.58,35.79,34200.0,35.59,35.79,35.58,35.79,34200.0
2012-03-06 12:40:00,35.78,35.79,35.7,35.73,33100.0,35.78,35.79,35.7,35.73,33100.0
2012-03-06 12:50:00,35.74,35.77,35.71,35.74,38900.0,35.74,35.77,35.71,35.74,38900.0
2012-03-06 13:00:00,35.74,35.8,35.73,35.74,44600.0,35.74,35.8,35.73,35.74,44600.0
2012-03-06 13:10:00,35.74,35.75,35.7,35.74,31700.0,35.74,35.75,35.7,35.74,31700.0
2012-03-06 13:20:00,35.75,35.75,35.72,35.75,26800.0,35.75,35.75,35.72,35.75,26800.0
2012-03-06 13:30:00,35.75,35.82,35.74,35.82,42600.0,35.75,35.82,35.74,35.82,42600.0
2012-03-06 13:40:00,35.82,35.84,35.75,35.82,47600.0,35.82,35.84,35.75,35.82,47600.0
2012-03-06 13:50:00,35.83,35.84,35.81,35.82,27300.0,35.83,35.84,35.81,35.82,27300.0
2012-03-06 14:00:00,35.81,35.83,35.75,35.8,52100.0,35.81,35.83,35.75,35.8,52100.0
2012-03-06 14:10:00,35.81,35.87,35.8,35.81,68500.0,35.81,35.87,35.8,35.81,68500.0
2012-03-06 14:20:00,35.81,35.82,35.72,35.77,55300.0,35.81,35.82,35.72,35.77,55300.0
2012-03-06 14:30:00,35.77,35.77,35.69,35.75,46300.0,35.77,35.77,35.69,35.75,46300.0
2012-03-06 14:40:00,35.76,35.8,35.74,35.79,42900.0,35.76,35.8,35.74,35.79,42900.0
2012-03-06 14:50:00,35.8,35.82,35.69,35.69,37300.0,35.8,35.82,35.69,35.69,37300.0
2012-03-06 15:00:00,35.7,35.8,35.69,35.75,58200.0,35.7,35.8,35.69,35.75,58200.0
2012-03-06 15:10:00,35.76,35.76,35.68,35.75,52200.0,35.76,35.76,35.68,35.75,52200.0
2012-03-06 15:20:00,35.76,35.76,35.66,35.68,69600.0,35.76,35.76,35.66,35.68,69600.0
2012-03-06 15:30:00,35.68,35.71,35.63,35.66,82800.0,35.68,35.71,35.63,35.66,82800.0
2012-03-06 15:40:00,35.66,35.76,35.65,35.76,116000.0,35.66,35.76,35.65,35.76,116000.0
2012-03-06 15:50:00,35.75,35.78,35.68,35.71,354900.0,35.75,35.78,35.68,35.71,354900.0
2012-03-07 09:30:00,35.89,35.99,35.8,35.88,46200.0,35.89,35.99,35.8,35.88,46200.0
2012-03-07 09:40:00,35.88,35.92,35.75,35.76,34900.0,35.88,35.92,35.75,35.76,34900.0
2012-03-07 09:50:00,35.76,35.97,35.76,35.91,53900.0,35.76,35.97,35.76,35.91,53900.0
2012-03-07 10:00:00,35.9,36.03,35.86,35.93,57500.0,35.9,36.03,35.86,35.93,57500.0
2012-03-07 10:10:00,35.93,36.0,35.88,35.98,62600.0,35.93,36.0,35.88,35.98,62600.0
2012-03-07 10:20:00,35.97,36.05,35.94,36.05,60100.0,35.97,36.05,35.94,36.05,60100.0
2012-03-07 10:30:00,36.06,36.15,36.05,36.12,38300.0,36.06,36.15,36.05,36.12,38300.0
2012-03-07 10:40:00,36.12,36.14,36.06,36.08,42800.0,36.12,36.14,36.06,36.08,42800.0
2012-03-07 10:50:00,36.08,36.15,36.07,36.13,46300.0,36.08,36.15,36.07,36.13,46300.0
2012-03-07 11:00:00,36.13,36.27,36.13,36.26,97600.0,36.13,36.27,36.13,36.26,97600.0
2012-03-07 11:10:00,36.26,36.28,36.19,36.2,49900.0,36.26,36.28,36.19,36.2,49900.0
2012-03-07 11:20:00,36.21,36.22,36.15,36.15,100700.0,36.21,36.22,36.15,36.15,100700.0
2012-03-07 11:30:00,36.16,36.17,36.1,36.11,43700.0,36.16,36.17,36.1,36.11,43700.0
2012-03-07 11:40:00,36.12,36.13,36.04,36.06,60000.0,36.12,36.13,36.04,36.06,60000.0
2012-03-07 11:50:00,36.06,36.07,36.0,36.03,46400.0,36.06,36.07,36.0,36.03,46400.0
2012-03-07 12:00:00,36.03,36.16,36.03,36.14,40500.0,36.03,36.16,36.03,36.14,40500.0
2012-03-07 12:10:00,36.13,36.15,36.1,36.11,25400.0,36.13,36.15,36.1,36.11,25400.0
2012-03-07 12:20:00,36.12,36.16,36.12,36.14,29600.0,36.12,36.16,36.12,36.14,29600.0
2012-03-07 12:30:00,36.14,36.14,36.08,36.1,28400.0,36.14,36.14,36.08,36.1,28400.0
2012-03-07 12:40:00,36.11,36.18,36.11,36.18,24600.0,36.11,36.18,36.11,36.18,24600.0
2012-03-07 12:50:00,36.17,36.2,36.17,36.18,35300.0,36.17,36.2,36.17,36.18,35300.0
2012-03-07 13:00:00,36.18,36.19,36.14,36.15,30700.0,36.18,36.19,36.14,36.15,30700.0
2012-03-07 13:10:00,36.15,36.2,36.1,36.1,39500.0,36.15,36.2,36.1,36.1,39500.0
2012-03-07 13:20:00,36.11,36.13,36.07,36.08,41600.0,36.11,36.13,36.07,36.08,41600.0
2012-03-07 13:30:00,36.08,36.14,36.08,36.13,33000.0,36.08,36.14,36.08,36.13,33000.0
2012-03-07 13:40:00,36.12,36.22,35.99,35.99,477300.0,36.12,36.22,35.99,35.99,477300.0
2012-03-07 13:50:00,36.0,36.08,35.96,36.06,98800.0,36.0,36.08,35.96,36.06,98800.0
2012-03-07 14:00:00,36.06,36.16,36.06,36.11,50500.0,36.06,36.16,36.06,36.11,50500.0
2012-03-07 14:10:00,36.11,36.14,36.03,36.12,54900.0,36.11,36.14,36.03,36.12,54900.0
2012-03-07 14:20:00,36.13,36.14,36.03,36.13,44700.0,36.13,36.14,36.03,36.13,44700.0
2012-03-07 14:30:00,36.14,36.14,36.02,36.06,35100.0,36.14,36.14,36.02,36.06,35100.0
2012-03-07 14:40:00,36.06,36.14,36.05,36.1,48800.0,36.06,36.14,36.05,36.1,48800.0
2012-03-07 14:50:00,36.1,36.13,36.07,36.07,63100.0,36.1,36.13,36.07,36.07,63100.0
2012-03-07 15:00:00,36.07,36.1,36.04,36.05,54100.0,36.07,36.1,36.04,36.05,54100.0
2012-03-07 15:10:00,36.05,36.13,35.99,36.11,80400.0,36.05,36.13,35.99,36.11,80400.0
2012-03-07 15:20:00,36.12,36.14,36.07,36.13,61100.0,36.12,36.14,36.07,36.13,61100.0
2012-03-07 15:30:00,36.13,36.18,36.11,36.17,64300.0,36.13,36.18,36.11,36.17,64300.0
2012-03-07 15:40:00,36.17,36.18,36.1,36.11,118700.0,36.17,36.18,36.1,36.11,118700.0
2012-03-07 15:50:00,36.1,36.11,36.04,36.06,167600.0,36.1,36.11,36.04,36.06,167600.0
2012-03-08 09:30:00,36.19,36.6,36.19,36.32,96300.0,36.19,36.6,36.19,36.32,96300.0
2012-03-08 09:40:00,36.34,36.45,36.33,36.37,54000.0,36.34,36.45,36.33,36.37,54000.0
2012-03-08 09:50:00,36.38,36.46,36.31,36.38,53300.0,36.38,36.46,36.31,36.38,53300.0
2012-03-08 10:00:00,36.38,36.41,36.31,36.4,35200.0,36.38,36.41,36.31,36.4,35200.0
2012-03-08 10:10:00,36.4,36.43,36.32,36.41,31900.0,36.4,36.43,36.32,36.41,31900.0
2012-03-08 10:20:00,36.43,36.46,36.37,36.46,56100.0,36.43,36.46,36.37,36.46,56100.0
2012-03-08 10:30:00,36.45,36.54,36.44,36.48,41100.0,36.45,36.54,36.44,36.48,41100.0
2012-03-08 10:40:00,36.48,36.59,36.48,36.51,51900.0,36.48,36.59,36.48,36.51,51900.0
2012-03-08 10:50:00,36.51,36.52,36.42,36.46,64200.0,36.51,36.52,36.42,36.46,64200.0
2012-03-08 11:00:00,36.49,36.56,36.48,36.52,58800.0,36.49,36.56,36.48,36.52,58800.0
2012-03-08 11:10:00,36.52,36.6,36.52,36.58,56400.0,36.52,36.6,36.52,36.58,56400.0
2012-03-08 11:20:00,36.59,36.59,36.54,36.55,60500.0,36.59,36.59,36.54,36.55,60500.0
2012-03-08 11:30:00,36.55,36.56,36.54,36.54,39200.0,36.55,36.56,36.54,36.54,39200.0
2012-03-08 11:40:00,36.54,36.55,36.46,36.47,34400.0,36.54,36.55,36.46,36.47,34400.0
2012-03-08 11:50:00,36.47,36.58,36.47,36.58,23500.0,36.47,36.58,36.47,36.58,23500.0
2012-03-08 12:00:00,36.58,36.62,36.57,36.59,37200.0,36.58,36.62,36.57,36.59,37200.0
2012-03-08 12:10:00,36.6,36.67,36.59,36.59,75800.0,36.6,36.67,36.59,36.59,75800.0
2012-03-08 12:20:00,36.6,36.62,36.59,36.59,26500.0,36.6,36.62,36.59,36.59,26500.0
2012-03-08 12:30:00,36.61,36.66,36.6,36.61,38800.0,36.61,36.66,36.6,36.61,38800.0
2012-03-08 12:40:00,36.62,36.63,36.59,36.61,18400.0,36.62,36.63,36.59,36.61,18400.0
2012-03-08 12:50:00,36.61,36.62,36.58,36.6,28800.0,36.61,36.62,36.58,36.6,28800.0
2012-03-08 13:00:00,36.61,36.61,36.55,36.56,31800.0,36.61,36.61,36.55,36.56,31800.0
2012-03-08 13:10:00,36.57,36.6,36.54,36.57,33500.0,36.57,36.6,36.54,36.57,33500.0
2012-03-08 13:20:00,36.57,36.59,36.52,36.53,32300.0,36.57,36.59,36.52,36.53,32300.0
2012-03-08 13:30:00,36.54,36.57,36.5,36.5,45100.0,36.54,36.57,36.5,36.5,45100.0
2012-03-08 13:40:00,36.5,36.51,36.48,36.49,36700.0,36.5,36.51,36.48,36.49,36700.0
2012-03-08 13:50:00,36.5,36.5,36.48,36.5,17700.0,36.5,36.5,36.48,36.5,17700.0
2012-03-08 14:00:00,36.5,36.55,36.5,36.53,79300.0,36.5,36.55,36.5,36.53,79300.0
2012-03-08 14:10:00,36.52,36.54,36.48,36.52,45300.0,36.52,36.54,36.48,36.52,45300.0
2012-03-08 14:20:00,36.51,36.55,36.5,36.53,78000.0,36.51,36.55,36.5,36.53,78000.0
2012-03-08 14:30:00,36.54,36.55,36.52,36.54,36800.0,36.54,36.55,36.52,36.54,36800.0
2012-03-08 14:40:00,36.55,36.6,36.55,36.58,33800.0,36.55,36.6,36.55,36.58,33800.0
2012-03-08 14:50:00,36.59,36.65,36.56,36.59,61000.0,36.59,36.65,36.56,36.59,61000.0
2012-03-08 15:00:00,36.58,36.58,36.53,36.55,58800.0,36.58,36.58,36.53,36.55,58800.0
2012-03-08 15:10:00,36.55,36.62,36.55,36.57,72900.0,36.55,36.62,36.55,36.57,72900.0
2012-03-08 15:20:00,36.57,36.58,36.55,36.56,24400.0,36.57,36.58,36.55,36.56,24400.0
2012-03-08 15:30:00,36.56,36.61,36.52,36.53,84500.0,36.56,36.61,36.52,36.53,84500.0
2012-03-08 15:40:00,36.53,36.58,36.52,36.52,94700.0,36.53,36.58,36.52,36.52,94700.0
2012-03-08 15:50:00,36.53,36.57,36.48,36.5,136800.0,36.53,36.57,36.48,36.5,136800.0
2012-03-09 09:30:00,36.65,36.73,36.5,36.68,61600.0,36.65,36.73,36.5,36.68,61600.0
2012-03-09 09:40:00,36.68,36.9,36.67,36.83,47400.0,36.68,36.9,36.67,36.83,47400.0
2012-03-09 09:50:00,36.83,36.86,36.67,36.7,63400.0,36.83,36.86,36.67,36.7,63400.0
2012-03-09 10:00:00,36.71,36.83,36.67,36.83,47100.0,36.71,36.83,36.67,36.83,47100.0
2012-03-09 10:10:00,36.82,36.84,36.75,36.84,27600.0,36.82,36.84,36.75,36.84,27600.0
2012-03-09 10:20:00,36.83,36.84,36.77,36.79,72900.0,36.83,36.84,36.77,36.79,72900.0
2012-03-09 10:30:00,36.8,36.89,36.78,36.83,95700.0,36.8,36.89,36.78,36.83,95700.0
2012-03-09 10:40:00,36.83,36.85,36.71,36.71,36800.0,36.83,36.85,36.71,36.71,36800.0
2012-03-09 10:50:00,36.71,36.81,36.7,36.75,56200.0,36.71,36.81,36.7,36.75,56200.0
2012-03-09 11:00:00,36.75,36.83,36.72,36.81,30900.0,36.75,36.83,36.72,36.81,30900.0
2012-03-09 11:10:00,36.81,36.85,36.8,36.84,19100.0,36.81,36.85,36.8,36.84,19100.0
2012-03-09 11:20:00,36.85,36.96,36.85,36.93,43500.0,36.85,36.96,36.85,36.93,43500.0
2012-03-09 11:30:00,36.93,37.08,36.93,37.07,32800.0,36.93,37.08,36.93,37.07,32800.0
2012-03-09 11:40:00,37.07,37.19,37.07,37.19,35000.0,37.07,37.19,37.07,37.19,35000.0
2012-03-09 11:50:00,37.19,37.21,37.1,37.11,40900.0,37.19,37.21,37.1,37.11,40900.0
2012-03-09 12:00:00,37.12,37.13,37.02,37.06,25000.0,37.12,37.13,37.02,37.06,25000.0
2012-03-09 12:10:00,37.06,37.13,37.06,37.13,13900.0,37.06,37.13,37.06,37.13,13900.0
2012-03-09 12:20:00,37.14,37.18,37.12,37.13,59300.0,37.14,37.18,37.12,37.13,59300.0
2012-03-09 12:30:00,37.14,37.16,37.12,37.16,9000.0,37.14,37.16,37.12,37.16,9000.0
2012-03-09 12:40:00,37.17,37.23,37.13,37.17,42100.0,37.17,37.23,37.13,37.17,42100.0
2012-03-09 12:50:00,37.17,37.23,37.16,37.17,30100.0,37.17,37.23,37.16,37.17,30100.0
2012-03-09 13:00:00,37.17,37.18,37.1,37.11,31700.0,37.17,37.18,37.1,37.11,31700.0
2012-03-09 13:10:00,37.12,37.18,37.09,37.14,30200.0,37.12,37.18,37.09,37.14,30200.0
2012-03-09 13:20:00,37.13,37.14,37.05,37.11,31400.0,37.13,37.14,37.05,37.11,31400.0
2012-03-09 13:30:00,37.1,37.12,37.07,37.1,18800.0,37.1,37.12,37.07,37.1,18800.0
2012-03-09 13:40:00,37.11,37.12,37.0,37.01,60900.0,37.11,37.12,37.0,37.01,60900.0
2012-03-09 13:50:00,37.02,37.02,36.98,36.99,17500.0,37.02,37.02,36.98,36.99,17500.0
2012-03-09 14:00:00,36.99,37.03,36.99,37.01,31800.0,36.99,37.03,36.99,37.01,31800.0
2012-03-09 14:10:00,37.01,37.03,36.97,36.99,18500.0,37.01,37.03,36.97,36.99,18500.0
2012-03-09 14:20:00,37.0,37.02,36.97,37.0,34400.0,37.0,37.02,36.97,37.0,34400.0
2012-03-09 14:30:00,37.01,37.06,37.0,37.06,20500.0,37.01,37.06,37.0,37.06,20500.0
2012-03-09 14:40:00,37.06,37.12,37.05,37.05,30300.0,37.06,37.12,37.05,37.05,30300.0
2012-03-09 14:50:00,37.04,37.04,36.67,36.72,223600.0,37.04,37.04,36.67,36.72,223600.0
2012-03-09 15:00:00,36.73,36.84,36.73,36.77,58700.0,36.73,36.84,36.73,36.77,58700.0
2012-03-09 15:10:00,36.77,36.77,36.67,36.72,36100.0,36.77,36.77,36.67,36.72,36100.0
2012-03-09 15:20:00,36.72,36.79,36.71,36.73,48400.0,36.72,36.79,36.71,36.73,48400.0
2012-03-09 15:30:00,36.73,36.78,36.66,36.77,89100.0,36.73,36.78,36.66,36.77,89100.0
2012-03-09 15:40:00,36.78,36.8,36.73,36.76,38800.0,36.78,36.8,36.73,36.76,38800.0
2012-03-09 15:50:00,36.76,36.82,36.72,36.8,162700.0,36.76,36.82,36.72,36.8,162700.0
2012-03-12 09:30:00,36.6,36.75,36.59,36.7,52000.0,36.6,36.75,36.59,36.7,52000.0
2012-03-12 09:40:00,36.67,36.7,36.62,36.66,38500.0,36.67,36.7,36.62,36.66,38500.0
2012-03-12 09:50:00,36.65,36.67,36.54,36.56,31000.0,36.65,36.67,36.54,36.56,31000.0
2012-03-12 10:00:00,36.55,36.57,36.4,36.49,70200.0,36.55,36.57,36.4,36.49,70200.0
2012-03-12 10:10:00,36.49,36.6,36.47,36.59,30100.0,36.49,36.6,36.47,36.59,30100.0
2012-03-12 10:20:00,36.58,36.58,36.42,36.45,25300.0,36.58,36.58,36.42,36.45,25300.0
2012-03-12 10:30:00,36.46,36.46,36.31,36.32,31400.0,36.46,36.46,36.31,36.32,31400.0
2012-03-12 10:40:00,36.32,36.38,36.29,36.29,28500.0,36.32,36.38,36.29,36.29,28500.0
2012-03-12 10:50:00,36.3,36.36,36.29,36.3,32400.0,36.3,36.36,36.29,36.3,32400.0
2012-03-12 11:00:00,36.3,36.34,36.22,36.23,27300.0,36.3,36.34,36.22,36.23,27300.0
2012-03-12 11:10:00,36.24,36.27,36.22,36.27,35200.0,36.24,36.27,36.22,36.27,35200.0
2012-03-12 11:20:00,36.27,36.33,36.2,36.32,82500.0,36.27,36.33,36.2,36.32,82500.0
2012-03-12 11:30:00,36.32,36.4,36.32,36.37,25300.0,36.32,36.4,36.32,36.37,25300.0
2012-03-12 11:40:00,36.37,36.43,36.36,36.43,20100.0,36.37,36.43,36.36,36.43,20100.0
2012-03-12 11:50:00,36.42,36.5,36.41,36.44,17800.0,36.42,36.5,36.41,36.44,17800.0
2012-03-12 12:00:00,36.43,36.49,36.39,36.46,22300.0,36.43,36.49,36.39,36.46,22300.0
2012-03-12 12:10:00,36.46,36.55,36.46,36.52,17300.0,36.46,36.55,36.46,36.52,17300.0
2012-03-12 12:20:00,36.51,36.53,36.49,36.5,12800.0,36.51,36.53,36.49,36.5,12800.0
2012-03-12 12:30:00,36.51,36.57,36.5,36.57,20100.0,36.51,36.57,36.5,36.57,20100.0
2012-03-12 12:40:00,36.57,36.61,36.54,36.59,12100.0,36.57,36.61,36.54,36.59,12100.0
2012-03-12 12:50:00,36.59,36.59,36.52,36.55,15200.0,36.59,36.59,36.52,36.55,15200.0
2012-03-12 13:00:00,36.56,36.57,36.52,36.53,12700.0,36.56,36.57,36.52,36.53,12700.0
2012-03-12 13:10:00,36.54,36.58,36.5,36.54,17800.0,36.54,36.58,36.5,36.54,17800.0
2012-03-12 13:20:00,36.54,36.58,36.54,36.56,11200.0,36.54,36.58,36.54,36.56,11200.0
2012-03-12 13:30:00,36.56,36.64,36.56,36.62,10600.0,36.56,36.64,36.56,36.62,10600.0
2012-03-12 13:40:00,36.63,36.68,36.6,36.61,18100.0,36.63,36.68,36.6,36.61,18100.0
2012-03-12 13:50:00,36.62,36.66,36.61,36.61,11600.0,36.62,36.66,36.61,36.61,11600.0
2012-03-12 14:00:00,36.6,36.65,36.6,36.62,22700.0,36.6,36.65,36.6,36.62,22700.0
2012-03-12 14:10:00,36.63,36.69,36.62,36.62,21400.0,36.63,36.69,36.62,36.62,21400.0
2012-03-12 14:20:00,36.62,36.63,36.59,36.61,20300.0,36.62,36.63,36.59,36.61,20300.0
2012-03-12 14:30:00,36.61,36.62,36.57,36.59,19400.0,36.61,36.62,36.57,36.59,19400.0
2012-03-12 14:40:00,36.6,36.62,36.56,36.6,17900.0,36.6,36.62,36.56,36.6,17900.0
2012-03-12 14:50:00,36.6,36.62,36.6,36.62,16000.0,36.6,36.62,36.6,36.62,16000.0
2012-03-12 15:00:00,36.63,36.66,36.59,36.6,18600.0,36.63,36.66,36.59,36.6,18600.0
2012-03-12 15:10:00,36.6,36.66,36.59,36.66,12700.0,36.6,36.66,36.59,36.66,12700.0
2012-03-12 15:20:00,36.66,36.7,36.63,36.67,29700.0,36.66,36.7,36.63,36.67,29700.0
2012-03-12 15:30:00,36.66,36.67,36.59,36.6,28000.0,36.66,36.67,36.59,36.6,28000.0
2012-03-12 15:40:00,36.6,36.66,36.59,36.62,49500.0,36.6,36.66,36.59,36.62,49500.0
2012-03-12 15:50:00,36.63,36.67,36.6,36.67,110400.0,36.63,36.67,36.6,36.67,110400.0
2012-03-13 09:30:00,37.06,37.35,36.8,37.03,49700.0,37.06,37.35,36.8,37.03,49700.0
2012-03-13 09:40:00,37.03,37.06,36.91,37.0,12400.0,37.03,37.06,36.91,37.0,12400.0
2012-03-13 09:50:00,36.99,37.21,36.99,37.13,47400.0,36.99,37.21,36.99,37.13,47400.0
2012-03-13 10:00:00,37.14,37.15,37.04,37.06,73800.0,37.14,37.15,37.04,37.06,73800.0
2012-03-13 10:10:00,37.06,37.15,36.97,36.99,58100.0,37.06,37.15,36.97,36.99,58100.0
2012-03-13 10:20:00,37.0,37.11,37.0,37.08,54000.0,37.0,37.11,37.0,37.08,54000.0
2012-03-13 10:30:00,37.08,37.23,37.07,37.2,40500.0,37.08,37.23,37.07,37.2,40500.0
2012-03-13 10:40:00,37.2,37.29,37.2,37.21,31200.0,37.2,37.29,37.2,37.21,31200.0
2012-03-13 10:50:00,37.21,37.23,37.16,37.2,23200.0,37.21,37.23,37.16,37.2,23200.0
2012-03-13 11:00:00,37.2,37.31,37.2,37.3,29800.0,37.2,37.31,37.2,37.3,29800.0
2012-03-13 11:10:00,37.3,37.36,37.28,37.35,24500.0,37.3,37.36,37.28,37.35,24500.0
2012-03-13 11:20:00,37.36,37.53,37.35,37.51,86700.0,37.36,37.53,37.35,37.51,86700.0
2012-03-13 11:30:00,37.5,37.63,37.5,37.61,50900.0,37.5,37.63,37.5,37.61,50900.0
2012-03-13 11:40:00,37.61,37.7,37.59,37.63,48100.0,37.61,37.7,37.59,37.63,48100.0
2012-03-13 11:50:00,37.64,37.69,37.61,37.67,43300.0,37.64,37.69,37.61,37.67,43300.0
2012-03-13 12:00:00,37.65,37.71,37.63,37.68,57200.0,37.65,37.71,37.63,37.68,57200.0
2012-03-13 12:10:00,37.68,37.78,37.68,37.74,46100.0,37.68,37.78,37.68,37.74,46100.0
2012-03-13 12:20:00,37.75,37.85,37.74,37.85,48800.0,37.75,37.85,37.74,37.85,48800.0
2012-03-13 12:30:00,37.85,37.97,37.84,37.97,103800.0,37.85,37.97,37.84,37.97,103800.0
2012-03-13 12:40:00,37.97,38.05,37.96,38.04,55700.0,37.97,38.05,37.96,38.04,55700.0
2012-03-13 12:50:00,38.03,38.12,38.0,38.12,55800.0,38.03,38.12,38.0,38.12,55800.0
2012-03-13 13:00:00,38.12,38.2,38.1,38.13,67800.0,38.12,38.2,38.1,38.13,67800.0
2012-03-13 13:10:00,38.13,38.13,38.04,38.12,48400.0,38.13,38.13,38.04,38.12,48400.0
2012-03-13 13:20:00,38.12,38.26,38.12,38.26,78000.0,38.12,38.26,38.12,38.26,78000.0
2012-03-13 13:30:00,38.25,38.33,38.24,38.33,70500.0,38.25,38.33,38.24,38.33,70500.0
2012-03-13 13:40:00,38.33,38.38,38.3,38.3,109400.0,38.33,38.38,38.3,38.3,109400.0
2012-03-13 13:50:00,38.3,38.31,38.25,38.26,66300.0,38.3,38.31,38.25,38.26,66300.0
2012-03-13 14:00:00,38.26,38.26,38.12,38.14,85800.0,38.26,38.26,38.12,38.14,85800.0
2012-03-13 14:10:00,38.15,38.25,38.1,38.2,71300.0,38.15,38.25,38.1,38.2,71300.0
2012-03-13 14:20:00,38.2,38.25,38.09,38.16,147800.0,38.2,38.25,38.09,38.16,147800.0
2012-03-13 14:30:00,38.15,38.21,38.04,38.19,82700.0,38.15,38.21,38.04,38.19,82700.0
2012-03-13 14:40:00,38.18,38.2,38.1,38.11,67200.0,38.18,38.2,38.1,38.11,67200.0
2012-03-13 14:50:00,38.11,38.21,38.1,38.21,71100.0,38.11,38.21,38.1,38.21,71100.0
2012-03-13 15:00:00,38.21,38.4,38.18,38.38,105600.0,38.21,38.4,38.18,38.38,105600.0
2012-03-13 15:10:00,38.38,38.5,38.37,38.5,113700.0,38.38,38.5,38.37,38.5,113700.0
2012-03-13 15:20:00,38.5,38.59,38.35,38.43,132700.0,38.5,38.59,38.35,38.43,132700.0
2012-03-13 15:30:00,38.44,38.51,38.44,38.5,103700.0,38.44,38.51,38.44,38.5,103700.0
2012-03-13 15:40:00,38.5,38.6,38.5,38.59,174300.0,38.5,38.6,38.5,38.59,174300.0
2012-03-13 15:50:00,38.59,38.76,38.55,38.69,578700.0,38.59,38.76,38.55,38.69,578700.0
2012-03-14 09:30:00,38.93,38.93,38.51,38.7,107400.0,38.93,38.93,38.51,38.7,107400.0
2012-03-14 09:40:00,38.71,39.28,38.67,39.25,173800.0,38.71,39.28,38.67,39.25,173800.0
2012-03-14 09:50:00,39.22,39.64,39.19,39.62,235500.0,39.22,39.64,39.19,39.62,235500.0
2012-03-14 10:00:00,39.61,39.64,39.2,39.22,156400.0,39.61,39.64,39.2,39.22,156400.0
2012-03-14 10:10:00,39.23,39.27,39.12,39.23,89900.0,39.23,39.27,39.12,39.23,89900.0
2012-03-14 10:20:00,39.24,39.24,39.05,39.12,80400.0,39.24,39.24,39.05,39.12,80400.0
2012-03-14 10:30:00,39.13,39.22,38.98,39.1,88400.0,39.13,39.22,38.98,39.1,88400.0
2012-03-14 10:40:00,39.1,39.11,39.01,39.05,58000.0,39.1,39.11,39.01,39.05,58000.0
2012-03-14 10:50:00,39.06,39.06,38.96,39.04,95900.0,39.06,39.06,38.96,39.04,95900.0
2012-03-14 11:00:00,39.04,39.06,38.99,39.0,81300.0,39.04,39.06,38.99,39.0,81300.0
2012-03-14 11:10:00,39.0,39.03,38.99,39.01,68200.0,39.0,39.03,38.99,39.01,68200.0
2012-03-14 11:20:00,39.01,39.03,39.0,39.01,40400.0,39.01,39.03,39.0,39.01,40400.0
2012-03-14 11:30:00,39.01,39.03,39.0,39.02,70400.0,39.01,39.03,39.0,39.02,70400.0
2012-03-14 11:40:00,39.02,39.1,39.0,39.02,45300.0,39.02,39.1,39.0,39.02,45300.0
2012-03-14 11:50:00,39.02,39.05,39.0,39.02,64100.0,39.02,39.05,39.0,39.02,64100.0
2012-03-14 12:00:00,39.03,39.08,39.02,39.03,42700.0,39.03,39.08,39.02,39.03,42700.0
2012-03-14 12:10:00,39.02,39.07,39.01,39.04,70000.0,39.02,39.07,39.01,39.04,70000.0
2012-03-14 12:20:00,39.03,39.05,39.01,39.02,55500.0,39.03,39.05,39.01,39.02,55500.0
2012-03-14 12:30:00,39.02,39.11,39.02,39.08,67600.0,39.02,39.11,39.02,39.08,67600.0
2012-03-14 12:40:00,39.07,39.08,39.02,39.06,17800.0,39.07,39.08,39.02,39.06,17800.0
2012-03-14 12:50:00,39.06,39.07,39.03,39.06,35000.0,39.06,39.07,39.03,39.06,35000.0
2012-03-14 13:00:00,39.07,39.2,39.06,39.19,38100.0,39.07,39.2,39.06,39.19,38100.0
2012-03-14 13:10:00,39.19,39.24,39.15,39.2,55200.0,39.19,39.24,39.15,39.2,55200.0
2012-03-14 13:20:00,39.2,39.23,39.11,39.16,55400.0,39.2,39.23,39.11,39.16,55400.0
2012-03-14 13:30:00,39.16,39.16,39.09,39.1,53600.0,39.16,39.16,39.09,39.1,53600.0
2012-03-14 13:40:00,39.11,39.24,39.09,39.22,229100.0,39.11,39.24,39.09,39.22,229100.0
2012-03-14 13:50:00,39.21,39.21,39.1,39.12,77100.0,39.21,39.21,39.1,39.12,77100.0
2012-03-14 14:00:00,39.13,39.23,39.1,39.18,151000.0,39.13,39.23,39.1,39.18,151000.0
2012-03-14 14:10:00,39.17,39.17,39.1,39.12,84000.0,39.17,39.17,39.1,39.12,84000.0
2012-03-14 14:20:00,39.12,39.15,39.1,39.14,140000.0,39.12,39.15,39.1,39.14,140000.0
2012-03-14 14:30:00,39.14,39.2,39.13,39.18,97800.0,39.14,39.2,39.13,39.18,97800.0
2012-03-14 14:40:00,39.18,39.24,39.15,39.24,57700.0,39.18,39.24,39.15,39.24,57700.0
2012-03-14 14:50:00,39.24,39.32,39.23,39.3,126800.0,39.24,39.32,39.23,39.3,126800.0
2012-03-14 15:00:00,39.31,39.34,39.25,39.32,95700.0,39.31,39.34,39.25,39.32,95700.0
2012-03-14 15:10:00,39.32,39.32,39.17,39.18,112600.0,39.32,39.32,39.17,39.18,112600.0
2012-03-14 15:20:00,39.18,39.26,39.15,39.26,148600.0,39.18,39.26,39.15,39.26,148600.0
2012-03-14 15:30:00,39.25,39.28,39.23,39.27,144400.0,39.25,39.28,39.23,39.27,144400.0
2012-03-14 15:40:00,39.27,39.33,39.23,39.31,180500.0,39.27,39.33,39.23,39.31,180500.0
2012-03-14 15:50:00,39.31,39.36,39.25,39.35,606800.0,39.31,39.36,39.25,39.35,606800.0
2012-03-15 09:30:00,39.09,40.1,39.04,39.47,306600.0,39.09,40.1,39.04,39.47,306600.0
2012-03-15 09:40:00,39.47,39.59,39.31,39.53,115100.0,39.47,39.59,39.31,39.53,115100.0
2012-03-15 09:50:00,39.53,39.79,39.51,39.74,101500.0,39.53,39.79,39.51,39.74,101500.0
2012-03-15 10:00:00,39.73,39.84,39.59,39.78,188800.0,39.73,39.84,39.59,39.78,188800.0
2012-03-15 10:10:00,39.77,40.0,39.71,40.0,106700.0,39.77,40.0,39.71,40.0,106700.0
2012-03-15 10:20:00,40.0,40.05,39.99,40.0,122500.0,40.0,40.05,39.99,40.0,122500.0
2012-03-15 10:30:00,40.01,40.07,40.0,40.03,101100.0,40.01,40.07,40.0,40.03,101100.0
2012-03-15 10:40:00,40.03,40.06,39.94,40.01,157000.0,40.03,40.06,39.94,40.01,157000.0
2012-03-15 10:50:00,40.02,40.1,39.98,40.0,109800.0,40.02,40.1,39.98,40.0,109800.0
2012-03-15 11:00:00,40.0,40.05,39.98,40.01,84800.0,40.0,40.05,39.98,40.01,84800.0
2012-03-15 11:10:00,40.0,40.05,40.0,40.04,64900.0,40.0,40.05,40.0,40.04,64900.0
2012-03-15 11:20:00,40.04,40.17,40.03,40.16,68400.0,40.04,40.17,40.03,40.16,68400.0
2012-03-15 11:30:00,40.16,40.21,40.07,40.11,61500.0,40.16,40.21,40.07,40.11,61500.0
2012-03-15 11:40:00,40.12,40.19,40.11,40.12,39400.0,40.12,40.19,40.11,40.12,39400.0
2012-03-15 11:50:00,40.13,40.15,40.07,40.08,30100.0,40.13,40.15,40.07,40.08,30100.0
2012-03-15 12:00:00,40.08,40.14,40.07,40.13,39400.0,40.08,40.14,40.07,40.13,39400.0
2012-03-15 12:10:00,40.12,40.13,40.04,40.06,32200.0,40.12,40.13,40.04,40.06,32200.0
2012-03-15 12:20:00,40.06,40.12,40.05,40.11,40300.0,40.06,40.12,40.05,40.11,40300.0
2012-03-15 12:30:00,40.11,40.11,40.05,40.05,26500.0,40.11,40.11,40.05,40.05,26500.0
2012-03-15 12:40:00,40.07,40.12,40.02,40.03,48100.0,40.07,40.12,40.02,40.03,48100.0
2012-03-15 12:50:00,40.04,40.04,39.99,40.01,59500.0,40.04,40.04,39.99,40.01,59500.0
2012-03-15 13:00:00,40.01,40.06,40.0,40.0,29900.0,40.01,40.06,40.0,40.0,29900.0
2012-03-15 13:10:00,40.0,40.03,40.0,40.0,41300.0,40.0,40.03,40.0,40.0,41300.0
2012-03-15 13:20:00,40.0,40.05,39.9,39.97,74800.0,40.0,40.05,39.9,39.97,74800.0
2012-03-15 13:30:00,39.97,40.04,39.97,40.01,42000.0,39.97,40.04,39.97,40.01,42000.0
2012-03-15 13:40:00,40.01,40.04,39.98,40.0,55000.0,40.01,40.04,39.98,40.0,55000.0
2012-03-15 13:50:00,40.0,40.0,39.93,39.98,48600.0,40.0,40.0,39.93,39.98,48600.0
2012-03-15 14:00:00,39.98,40.03,39.9,40.01,85900.0,39.98,40.03,39.9,40.01,85900.0
2012-03-15 14:10:00,40.01,40.16,39.98,40.1,114100.0,40.01,40.16,39.98,40.1,114100.0
2012-03-15 14:20:00,40.11,40.17,40.07,40.08,48800.0,40.11,40.17,40.07,40.08,48800.0
2012-03-15 14:30:00,40.08,40.09,39.98,40.03,43900.0,40.08,40.09,39.98,40.03,43900.0
2012-03-15 14:40:00,40.03,40.06,40.01,40.02,30600.0,40.03,40.06,40.01,40.02,30600.0
2012-03-15 14:50:00,40.02,40.06,40.0,40.04,41200.0,40.02,40.06,40.0,40.04,41200.0
2012-03-15 15:00:00,40.03,40.1,40.0,40.08,55100.0,40.03,40.1,40.0,40.08,55100.0
2012-03-15 15:10:00,40.08,40.13,40.0,40.06,54500.0,40.08,40.13,40.0,40.06,54500.0
2012-03-15 15:20:00,40.05,40.09,40.01,40.08,59700.0,40.05,40.09,40.01,40.08,59700.0
2012-03-15 15:30:00,40.08,40.15,40.07,40.08,84400.0,40.08,40.15,40.07,40.08,84400.0
2012-03-15 15:40:00,40.08,40.13,40.03,40.04,75900.0,40.08,40.13,40.03,40.04,75900.0
2012-03-15 15:50:00,40.05,40.12,40.05,40.08,183200.0,40.05,40.12,40.05,40.08,183200.0
2012-03-16 09:30:00,40.03,40.47,40.03,40.47,666800.0,40.03,40.47,40.03,40.47,666800.0
2012-03-16 09:40:00,40.46,40.55,40.4,40.46,140000.0,40.46,40.55,40.4,40.46,140000.0
2012-03-16 09:50:00,40.46,40.6,40.32,40.51,190200.0,40.46,40.6,40.32,40.51,190200.0
2012-03-16 10:00:00,40.53,40.67,40.48,40.66,88400.0,40.53,40.67,40.48,40.66,88400.0
2012-03-16 10:10:00,40.66,41.05,40.66,40.84,327600.0,40.66,41.05,40.66,40.84,327600.0
2012-03-16 10:20:00,40.83,41.08,40.82,41.0,139100.0,40.83,41.08,40.82,41.0,139100.0
2012-03-16 10:30:00,41.0,41.06,40.99,41.0,194200.0,41.0,41.06,40.99,41.0,194200.0
2012-03-16 10:40:00,41.0,41.05,40.96,41.02,89000.0,41.0,41.05,40.96,41.02,89000.0
2012-03-16 10:50:00,41.01,41.03,40.96,40.97,63800.0,41.01,41.03,40.96,40.97,63800.0
2012-03-16 11:00:00,40.97,40.97,40.74,40.78,68900.0,40.97,40.97,40.74,40.78,68900.0
2012-03-16 11:10:00,40.77,40.77,40.59,40.71,95300.0,40.77,40.77,40.59,40.71,95300.0
2012-03-16 11:20:00,40.71,40.74,40.68,40.72,58700.0,40.71,40.74,40.68,40.72,58700.0
2012-03-16 11:30:00,40.7,40.79,40.69,40.76,58600.0,40.7,40.79,40.69,40.76,58600.0
2012-03-16 11:40:00,40.75,40.76,40.7,40.7,32600.0,40.75,40.76,40.7,40.7,32600.0
2012-03-16 11:50:00,40.71,40.78,40.7,40.74,39000.0,40.71,40.78,40.7,40.74,39000.0
2012-03-16 12:00:00,40.73,40.76,40.69,40.7,35600.0,40.73,40.76,40.69,40.7,35600.0
2012-03-16 12:10:00,40.7,40.74,40.66,40.66,32100.0,40.7,40.74,40.66,40.66,32100.0
2012-03-16 12:20:00,40.65,40.72,40.64,40.71,44300.0,40.65,40.72,40.64,40.71,44300.0
2012-03-16 12:30:00,40.71,40.71,40.68,40.7,21500.0,40.71,40.71,40.68,40.7,21500.0
2012-03-16 12:40:00,40.7,40.73,40.67,40.69,34900.0,40.7,40.73,40.67,40.69,34900.0
2012-03-16 12:50:00,40.69,40.69,40.62,40.62,28100.0,40.69,40.69,40.62,40.62,28100.0
2012-03-16 13:00:00,40.62,40.63,40.62,40.62,25800.0,40.62,40.63,40.62,40.62,25800.0
2012-03-16 13:10:00,40.62,40.64,40.62,40.63,37800.0,40.62,40.64,40.62,40.63,37800.0
2012-03-16 13:20:00,40.62,40.63,40.62,40.63,13200.0,40.62,40.63,40.62,40.63,13200.0
2012-03-16 13:30:00,40.63,40.64,40.62,40.63,33100.0,40.63,40.64,40.62,40.63,33100.0
2012-03-16 13:40:00,40.62,40.63,40.62,40.63,50200.0,40.62,40.63,40.62,40.63,50200.0
2012-03-16 13:50:00,40.63,40.67,40.62,40.66,35900.0,40.63,40.67,40.62,40.66,35900.0
2012-03-16 14:00:00,40.66,40.71,40.66,40.69,45700.0,40.66,40.71,40.66,40.69,45700.0
2012-03-16 14:10:00,40.69,40.7,40.62,40.66,51600.0,40.69,40.7,40.62,40.66,51600.0
2012-03-16 14:20:00,40.65,40.66,40.63,40.64,34300.0,40.65,40.66,40.63,40.64,34300.0
2012-03-16 14:30:00,40.64,40.68,40.63,40.67,87200.0,40.64,40.68,40.63,40.67,87200.0
2012-03-16 14:40:00,40.68,40.83,40.67,40.83,131700.0,40.68,40.83,40.67,40.83,131700.0
2012-03-16 14:50:00,40.83,41.0,40.8,40.84,266400.0,40.83,41.0,40.8,40.84,266400.0
2012-03-16 15:00:00,40.83,41.01,40.82,40.98,235400.0,40.83,41.01,40.82,40.98,235400.0
2012-03-16 15:10:00,40.98,41.11,40.98,41.11,206800.0,40.98,41.11,40.98,41.11,206800.0
2012-03-16 15:20:00,41.11,41.14,40.99,41.0,121200.0,41.11,41.14,40.99,41.0,121200.0
2012-03-16 15:30:00,41.0,41.03,40.99,41.01,129500.0,41.0,41.03,40.99,41.01,129500.0
2012-03-16 15:40:00,41.01,41.04,41.0,41.0,171100.0,41.01,41.04,41.0,41.0,171100.0
2012-03-16 15:50:00,41.0,41.0,40.87,40.93,488500.0,41.0,41.0,40.87,40.93,488500.0
2012-03-19 09:30:00,40.51,41.03,40.44,40.99,271800.0,40.51,41.03,40.44,40.99,271800.0
2012-03-19 09:40:00,40.99,41.25,40.95,41.25,152200.0,40.99,41.25,40.95,41.25,152200.0
2012-03-19 09:50:00,41.24,41.26,41.0,41.01,63300.0,41.24,41.26,41.0,41.01,63300.0
2012-03-19 10:00:00,41.01,41.06,40.87,40.89,224800.0,41.01,41.06,40.87,40.89,224800.0
2012-03-19 10:10:00,40.89,41.02,40.88,40.99,94300.0,40.89,41.02,40.88,40.99,94300.0
2012-03-19 10:20:00,41.0,41.05,40.94,41.01,77800.0,41.0,41.05,40.94,41.01,77800.0
2012-03-19 10:30:00,41.0,41.03,40.98,41.01,109100.0,41.0,41.03,40.98,41.01,109100.0
2012-03-19 10:40:00,41.01,41.05,40.99,41.0,63800.0,41.01,41.05,40.99,41.0,63800.0
2012-03-19 10:50:00,41.0,41.03,40.99,41.01,38100.0,41.0,41.03,40.99,41.01,38100.0
2012-03-19 11:00:00,41.02,41.03,40.98,41.02,80700.0,41.02,41.03,40.98,41.02,80700.0
2012-03-19 11:10:00,41.02,41.04,40.99,41.03,101100.0,41.02,41.04,40.99,41.03,101100.0
2012-03-19 11:20:00,41.04,41.24,41.04,41.19,68200.0,41.04,41.24,41.04,41.19,68200.0
2012-03-19 11:30:00,41.19,41.24,41.13,41.21,48600.0,41.19,41.24,41.13,41.21,48600.0
2012-03-19 11:40:00,41.21,41.33,41.14,41.29,70000.0,41.21,41.33,41.14,41.29,70000.0
2012-03-19 11:50:00,41.3,41.35,41.26,41.28,49500.0,41.3,41.35,41.26,41.28,49500.0
2012-03-19 12:00:00,41.28,41.32,41.22,41.29,59600.0,41.28,41.32,41.22,41.29,59600.0
2012-03-19 12:10:00,41.3,41.4,41.3,41.39,53300.0,41.3,41.4,41.3,41.39,53300.0
2012-03-19 12:20:00,41.4,41.45,41.38,41.39,44200.0,41.4,41.45,41.38,41.39,44200.0
2012-03-19 12:30:00,41.38,41.5,41.34,41.47,100600.0,41.38,41.5,41.34,41.47,100600.0
2012-03-19 12:40:00,41.46,41.5,41.41,41.44,50200.0,41.46,41.5,41.41,41.44,50200.0
2012-03-19 12:50:00,41.45,41.46,41.4,41.44,39900.0,41.45,41.46,41.4,41.44,39900.0
2012-03-19 13:00:00,41.45,41.55,41.44,41.51,82000.0,41.45,41.55,41.44,41.51,82000.0
2012-03-19 13:10:00,41.51,41.52,41.48,41.51,38500.0,41.51,41.52,41.48,41.51,38500.0
2012-03-19 13:20:00,41.51,41.54,41.44,41.52,57900.0,41.51,41.54,41.44,41.52,57900.0
2012-03-19 13:30:00,41.51,41.52,41.42,41.51,49000.0,41.51,41.52,41.42,41.51,49000.0
2012-03-19 13:40:00,41.5,41.63,41.5,41.62,70700.0,41.5,41.63,41.5,41.62,70700.0
2012-03-19 13:50:00,41.63,41.64,41.51,41.54,36700.0,41.63,41.64,41.51,41.54,36700.0
2012-03-19 14:00:00,41.54,41.54,41.49,41.5,53800.0,41.54,41.54,41.49,41.5,53800.0
2012-03-19 14:10:00,41.51,41.53,41.48,41.48,56400.0,41.51,41.53,41.48,41.48,56400.0
2012-03-19 14:20:00,41.49,41.54,41.47,41.5,89500.0,41.49,41.54,41.47,41.5,89500.0
2012-03-19 14:30:00,41.49,41.53,41.46,41.51,70600.0,41.49,41.53,41.46,41.51,70600.0
2012-03-19 14:40:00,41.51,41.52,41.49,41.51,33200.0,41.51,41.52,41.49,41.51,33200.0
2012-03-19 14:50:00,41.52,41.57,41.48,41.5,83500.0,41.52,41.57,41.48,41.5,83500.0
2012-03-19 15:00:00,41.5,41.54,41.46,41.47,93700.0,41.5,41.54,41.46,41.47,93700.0
2012-03-19 15:10:00,41.46,41.51,41.43,41.46,72300.0,41.46,41.51,41.43,41.46,72300.0
2012-03-19 15:20:00,41.46,41.48,41.42,41.48,125200.0,41.46,41.48,41.42,41.48,125200.0
2012-03-19 15:30:00,41.47,41.51,41.45,41.5,190400.0,41.47,41.51,41.45,41.5,190400.0
2012-03-19 15:40:00,41.49,41.51,41.4,41.4,193900.0,41.49,41.51,41.4,41.4,193900.0
2012-03-19 15:50:00,41.4,41.44,41.35,41.4,364600.0,41.4,41.44,41.35,41.4,364600.0
2012-03-20 09:30:00,40.85,41.15,40.51,41.02,325900.0,40.85,41.15,40.51,41.02,325900.0
2012-03-20 09:40:00,41.02,41.1,40.92,40.99,146100.0,41.02,41.1,40.92,40.99,146100.0
2012-03-20 09:50:00,40.98,41.16,40.92,41.15,82600.0,40.98,41.16,40.92,41.15,82600.0
2012-03-20 10:00:00,41.14,41.22,41.0,41.19,80500.0,41.14,41.22,41.0,41.19,80500.0
2012-03-20 10:10:00,41.2,41.2,40.98,41.04,110400.0,41.2,41.2,40.98,41.04,110400.0
2012-03-20 10:20:00,41.04,41.09,40.99,41.06,64600.0,41.04,41.09,40.99,41.06,64600.0
2012-03-20 10:30:00,41.07,41.1,41.01,41.08,40800.0,41.07,41.1,41.01,41.08,40800.0
2012-03-20 10:40:00,41.07,41.08,41.0,41.03,47000.0,41.07,41.08,41.0,41.03,47000.0
2012-03-20 10:50:00,41.05,41.15,41.04,41.08,39300.0,41.05,41.15,41.04,41.08,39300.0
2012-03-20 11:00:00,41.08,41.11,41.03,41.09,43500.0,41.08,41.11,41.03,41.09,43500.0
2012-03-20 11:10:00,41.08,41.08,41.0,41.04,53800.0,41.08,41.08,41.0,41.04,53800.0
2012-03-20 11:20:00,41.03,41.19,41.03,41.13,29700.0,41.03,41.19,41.03,41.13,29700.0
2012-03-20 11:30:00,41.12,41.13,41.01,41.03,39700.0,41.12,41.13,41.01,41.03,39700.0
2012-03-20 11:40:00,41.02,41.07,41.02,41.03,34900.0,41.02,41.07,41.02,41.03,34900.0
2012-03-20 11:50:00,41.02,41.08,41.0,41.08,58600.0,41.02,41.08,41.0,41.08,58600.0
2012-03-20 12:00:00,41.08,41.16,41.04,41.09,35700.0,41.08,41.16,41.04,41.09,35700.0
2012-03-20 12:10:00,41.08,41.08,41.01,41.03,29500.0,41.08,41.08,41.01,41.03,29500.0
2012-03-20 12:20:00,41.03,41.04,40.98,41.01,100400.0,41.03,41.04,40.98,41.01,100400.0
2012-03-20 12:30:00,41.01,41.1,41.01,41.05,33100.0,41.01,41.1,41.01,41.05,33100.0
2012-03-20 12:40:00,41.05,41.05,41.01,41.03,41000.0,41.05,41.05,41.01,41.03,41000.0
2012-03-20 12:50:00,41.03,41.09,41.02,41.07,30000.0,41.03,41.09,41.02,41.07,30000.0
2012-03-20 13:00:00,41.07,41.18,41.02,41.17,54700.0,41.07,41.18,41.02,41.17,54700.0
2012-03-20 13:10:00,41.18,41.2,41.09,41.12,22600.0,41.18,41.2,41.09,41.12,22600.0
2012-03-20 13:20:00,41.12,41.14,41.07,41.11,21300.0,41.12,41.14,41.07,41.11,21300.0
2012-03-20 13:30:00,41.1,41.16,41.1,41.16,26400.0,41.1,41.16,41.1,41.16,26400.0
2012-03-20 13:40:00,41.16,41.24,41.14,41.21,41500.0,41.16,41.24,41.14,41.21,41500.0
2012-03-20 13:50:00,41.2,41.21,41.13,41.17,71400.0,41.2,41.21,41.13,41.17,71400.0
2012-03-20 14:00:00,41.17,41.19,41.06,41.07,228400.0,41.17,41.19,41.06,41.07,228400.0
2012-03-20 14:10:00,41.07,41.19,41.07,41.15,46300.0,41.07,41.19,41.07,41.15,46300.0
2012-03-20 14:20:00,41.15,41.19,41.12,41.12,67900.0,41.15,41.19,41.12,41.12,67900.0
2012-03-20 14:30:00,41.11,41.12,41.04,41.05,59300.0,41.11,41.12,41.04,41.05,59300.0
2012-03-20 14:40:00,41.05,41.09,41.04,41.05,65900.0,41.05,41.09,41.04,41.05,65900.0
2012-03-20 14:50:00,41.05,41.12,41.04,41.11,33100.0,41.05,41.12,41.04,41.11,33100.0
2012-03-20 15:00:00,41.1,41.15,41.1,41.12,42800.0,41.1,41.15,41.1,41.12,42800.0
2012-03-20 15:10:00,41.13,41.14,41.08,41.1,31800.0,41.13,41.14,41.08,41.1,31800.0
2012-03-20 15:20:00,41.1,41.15,41.06,41.07,51200.0,41.1,41.15,41.06,41.07,51200.0
2012-03-20 15:30:00,41.07,41.12,41.05,41.11,162600.0,41.07,41.12,41.05,41.11,162600.0
2012-03-20 15:40:00,41.11,41.21,41.06,41.09,92100.0,41.11,41.21,41.06,41.09,92100.0
2012-03-20 15:50:00,41.09,41.13,41.07,41.09,89700.0,41.09,41.13,41.07,41.09,89700.0
2012-03-21 09:30:00,41.01,41.16,40.9,41.12,80900.0,41.01,41.16,40.9,41.12,80900.0
2012-03-21 09:40:00,41.12,41.3,41.12,41.3,45600.0,41.12,41.3,41.12,41.3,45600.0
2012-03-21 09:50:00,41.31,41.32,41.05,41.12,36900.0,41.31,41.32,41.05,41.12,36900.0
2012-03-21 10:00:00,41.12,41.14,40.98,41.0,158900.0,41.12,41.14,40.98,41.0,158900.0
2012-03-21 10:10:00,41.0,41.07,41.0,41.01,40700.0,41.0,41.07,41.0,41.01,40700.0
2012-03-21 10:20:00,41.01,41.12,41.0,41.1,73700.0,41.01,41.12,41.0,41.1,73700.0
2012-03-21 10:30:00,41.1,41.2,41.1,41.2,31700.0,41.1,41.2,41.1,41.2,31700.0
2012-03-21 10:40:00,41.21,41.21,41.08,41.12,36800.0,41.21,41.21,41.08,41.12,36800.0
2012-03-21 10:50:00,41.12,41.21,41.08,41.13,52200.0,41.12,41.21,41.08,41.13,52200.0
2012-03-21 11:00:00,41.12,41.21,41.08,41.18,28300.0,41.12,41.21,41.08,41.18,28300.0
2012-03-21 11:10:00,41.16,41.17,41.07,41.12,26000.0,41.16,41.17,41.07,41.12,26000.0
2012-03-21 11:20:00,41.12,41.16,41.06,41.11,27900.0,41.12,41.16,41.06,41.11,27900.0
2012-03-21 11:30:00,41.12,41.3,41.12,41.25,48200.0,41.12,41.3,41.12,41.25,48200.0
2012-03-21 11:40:00,41.26,41.29,41.25,41.25,33300.0,41.26,41.29,41.25,41.25,33300.0
2012-03-21 11:50:00,41.25,41.35,41.25,41.27,87000.0,41.25,41.35,41.25,41.27,87000.0
2012-03-21 12:00:00,41.26,41.39,41.25,41.39,33700.0,41.26,41.39,41.25,41.39,33700.0
2012-03-21 12:10:00,41.38,41.47,41.37,41.46,30400.0,41.38,41.47,41.37,41.46,30400.0
2012-03-21 12:20:00,41.46,41.5,41.42,41.5,81100.0,41.46,41.5,41.42,41.5,81100.0
2012-03-21 12:30:00,41.49,41.5,41.45,41.47,18200.0,41.49,41.5,41.45,41.47,18200.0
2012-03-21 12:40:00,41.47,41.5,41.44,41.49,26300.0,41.47,41.5,41.44,41.49,26300.0
2012-03-21 12:50:00,41.49,41.55,41.47,41.55,56100.0,41.49,41.55,41.47,41.55,56100.0
2012-03-21 13:00:00,41.54,41.55,41.5,41.51,40000.0,41.54,41.55,41.5,41.51,40000.0
2012-03-21 13:10:00,41.52,41.54,41.47,41.49,58500.0,41.52,41.54,41.47,41.49,58500.0
2012-03-21 13:20:00,41.48,41.63,41.48,41.62,74900.0,41.48,41.63,41.48,41.62,74900.0
2012-03-21 13:30:00,41.62,41.65,41.53,41.56,40900.0,41.62,41.65,41.53,41.56,40900.0
2012-03-21 13:40:00,41.56,41.66,41.51,41.66,102300.0,41.56,41.66,41.51,41.66,102300.0
2012-03-21 13:50:00,41.66,41.7,41.64,41.65,38400.0,41.66,41.7,41.64,41.65,38400.0
2012-03-21 14:00:00,41.65,41.71,41.57,41.58,47900.0,41.65,41.71,41.57,41.58,47900.0
2012-03-21 14:10:00,41.57,41.61,41.56,41.58,34900.0,41.57,41.61,41.56,41.58,34900.0
2012-03-21 14:20:00,41.58,41.61,41.53,41.55,105700.0,41.58,41.61,41.53,41.55,105700.0
2012-03-21 14:30:00,41.56,41.68,41.54,41.61,45700.0,41.56,41.68,41.54,41.61,45700.0
2012-03-21 14:40:00,41.61,41.65,41.58,41.62,29700.0,41.61,41.65,41.58,41.62,29700.0
2012-03-21 14:50:00,41.63,41.63,41.56,41.61,32900.0,41.63,41.63,41.56,41.61,32900.0
2012-03-21 15:00:00,41.62,41.68,41.59,41.67,39600.0,41.62,41.68,41.59,41.67,39600.0
2012-03-21 15:10:00,41.68,41.68,41.62,41.67,26000.0,41.68,41.68,41.62,41.67,26000.0
2012-03-21 15:20:00,41.66,41.67,41.56,41.59,44600.0,41.66,41.67,41.56,41.59,44600.0
2012-03-21 15:30:00,41.59,41.6,41.56,41.56,47900.0,41.59,41.6,41.56,41.56,47900.0
2012-03-21 15:40:00,41.56,41.65,41.56,41.64,178900.0,41.56,41.65,41.56,41.64,178900.0
2012-03-21 15:50:00,41.64,41.71,41.57,41.7,468300.0,41.64,41.71,41.57,41.7,468300.0
2012-03-22 09:30:00,41.13,41.16,40.96,41.11,117300.0,41.13,41.16,40.96,41.11,117300.0
2012-03-22 09:40:00,41.14,41.29,41.02,41.02,70200.0,41.14,41.29,41.02,41.02,70200.0
2012-03-22 09:50:00,41.03,41.05,40.99,41.02,72600.0,41.03,41.05,40.99,41.02,72600.0
2012-03-22 10:00:00,41.01,41.07,41.0,41.04,84700.0,41.01,41.07,41.0,41.04,84700.0
2012-03-22 10:10:00,41.04,41.1,41.0,41.03,122600.0,41.04,41.1,41.0,41.03,122600.0
2012-03-22 10:20:00,41.02,41.04,40.99,41.01,77500.0,41.02,41.04,40.99,41.01,77500.0
2012-03-22 10:30:00,41.01,41.06,40.94,41.01,107200.0,41.01,41.06,40.94,41.01,107200.0
2012-03-22 10:40:00,41.02,41.07,41.0,41.01,69500.0,41.02,41.07,41.0,41.01,69500.0
2012-03-22 10:50:00,41.0,41.03,40.99,41.02,94800.0,41.0,41.03,40.99,41.02,94800.0
2012-03-22 11:00:00,41.02,41.03,40.92,40.98,129500.0,41.02,41.03,40.92,40.98,129500.0
2012-03-22 11:10:00,40.98,41.02,40.96,40.98,76600.0,40.98,41.02,40.96,40.98,76600.0
2012-03-22 11:20:00,40.98,41.02,40.98,41.01,27100.0,40.98,41.02,40.98,41.01,27100.0
2012-03-22 11:30:00,41.01,41.02,40.97,40.97,76300.0,41.01,41.02,40.97,40.97,76300.0
2012-03-22 11:40:00,40.98,41.0,40.92,40.95,39800.0,40.98,41.0,40.92,40.95,39800.0
2012-03-22 11:50:00,40.95,41.01,40.95,40.95,32000.0,40.95,41.01,40.95,40.95,32000.0
2012-03-22 12:00:00,40.95,41.02,40.95,41.0,49100.0,40.95,41.02,40.95,41.0,49100.0
2012-03-22 12:10:00,41.01,41.04,40.99,41.0,28000.0,41.01,41.04,40.99,41.0,28000.0
2012-03-22 12:20:00,41.0,41.02,40.99,41.01,16500.0,41.0,41.02,40.99,41.01,16500.0
2012-03-22 12:30:00,41.01,41.03,40.97,41.01,32200.0,41.01,41.03,40.97,41.01,32200.0
2012-03-22 12:40:00,41.01,41.03,40.95,41.01,45100.0,41.01,41.03,40.95,41.01,45100.0
2012-03-22 12:50:00,41.02,41.12,41.02,41.12,28100.0,41.02,41.12,41.02,41.12,28100.0
2012-03-22 13:00:00,41.11,41.12,41.0,41.0,21200.0,41.11,41.12,41.0,41.0,21200.0
2012-03-22 13:10:00,41.01,41.04,40.99,41.02,34500.0,41.01,41.04,40.99,41.02,34500.0
2012-03-22 13:20:00,41.01,41.09,41.0,41.09,38100.0,41.01,41.09,41.0,41.09,38100.0
2012-03-22 13:30:00,41.08,41.14,41.06,41.11,27900.0,41.08,41.14,41.06,41.11,27900.0
2012-03-22 13:40:00,41.12,41.12,41.06,41.07,34100.0,41.12,41.12,41.06,41.07,34100.0
2012-03-22 13:50:00,41.07,41.08,41.0,41.04,54800.0,41.07,41.08,41.0,41.04,54800.0
2012-03-22 14:00:00,41.05,41.07,40.98,41.04,66900.0,41.05,41.07,40.98,41.04,66900.0
2012-03-22 14:10:00,41.05,41.11,41.0,41.02,29900.0,41.05,41.11,41.0,41.02,29900.0
2012-03-22 14:20:00,41.02,41.1,40.98,41.1,74100.0,41.02,41.1,40.98,41.1,74100.0
2012-03-22 14:30:00,41.1,41.1,41.06,41.08,28300.0,41.1,41.1,41.06,41.08,28300.0
2012-03-22 14:40:00,41.07,41.07,40.99,41.0,61800.0,41.07,41.07,40.99,41.0,61800.0
2012-03-22 14:50:00,41.0,41.04,40.97,41.02,66300.0,41.0,41.04,40.97,41.02,66300.0
2012-03-22 15:00:00,41.01,41.02,40.86,40.86,98500.0,41.01,41.02,40.86,40.86,98500.0
2012-03-22 15:10:00,40.87,40.91,40.81,40.83,84700.0,40.87,40.91,40.81,40.83,84700.0
2012-03-22 15:20:00,40.83,40.97,40.81,40.97,47300.0,40.83,40.97,40.81,40.97,47300.0
2012-03-22 15:30:00,40.96,41.05,40.93,41.03,71400.0,40.96,41.05,40.93,41.03,71400.0
2012-03-22 15:40:00,41.03,41.15,41.0,41.12,148600.0,41.03,41.15,41.0,41.12,148600.0
2012-03-22 15:50:00,41.11,41.14,41.06,41.09,133700.0,41.11,41.14,41.06,41.09,133700.0
2012-03-23 09:30:00,41.19,41.19,40.93,41.0,76900.0,41.19,41.19,40.93,41.0,76900.0
2012-03-23 09:40:00,40.97,41.03,40.63,41.03,69000.0,40.97,41.03,40.63,41.03,69000.0
2012-03-23 09:50:00,41.03,41.09,40.91,40.93,65300.0,41.03,41.09,40.91,40.93,65300.0
2012-03-23 10:00:00,40.92,40.93,40.65,40.72,107600.0,40.92,40.93,40.65,40.72,107600.0
2012-03-23 10:10:00,40.72,40.82,40.68,40.76,50200.0,40.72,40.82,40.68,40.76,50200.0
2012-03-23 10:20:00,40.75,40.75,40.61,40.63,29900.0,40.75,40.75,40.61,40.63,29900.0
2012-03-23 10:30:00,40.62,40.69,40.57,40.66,33800.0,40.62,40.69,40.57,40.66,33800.0
2012-03-23 10:40:00,40.65,40.71,40.64,40.67,26500.0,40.65,40.71,40.64,40.67,26500.0
2012-03-23 10:50:00,40.66,41.23,40.64,40.67,16400.0,40.66,41.23,40.64,40.67,16400.0
2012-03-23 11:00:00,40.67,40.7,40.65,40.67,10800.0,40.67,40.7,40.65,40.67,10800.0
2012-03-23 11:10:00,40.66,40.7,40.64,40.69,28400.0,40.66,40.7,40.64,40.69,28400.0
2012-03-23 11:20:00,40.69,40.74,40.65,40.74,20000.0,40.69,40.74,40.65,40.74,20000.0
2012-03-23 11:30:00,40.74,40.82,40.7,40.78,35400.0,40.74,40.82,40.7,40.78,35400.0
2012-03-23 11:40:00,40.78,40.86,40.77,40.85,24500.0,40.78,40.86,40.77,40.85,24500.0
2012-03-23 11:50:00,40.86,40.89,40.83,40.87,14900.0,40.86,40.89,40.83,40.87,14900.0
2012-03-23 12:00:00,40.87,40.87,40.79,40.84,35000.0,40.87,40.87,40.79,40.84,35000.0
2012-03-23 12:10:00,40.84,40.88,40.8,40.85,33700.0,40.84,40.88,40.8,40.85,33700.0
2012-03-23 12:20:00,40.85,40.87,40.82,40.86,15000.0,40.85,40.87,40.82,40.86,15000.0
2012-03-23 12:30:00,40.86,40.89,40.8,40.82,16500.0,40.86,40.89,40.8,40.82,16500.0
2012-03-23 12:40:00,40.83,40.86,40.82,40.86,11800.0,40.83,40.86,40.82,40.86,11800.0
2012-03-23 12:50:00,40.85,40.86,40.78,40.82,26100.0,40.85,40.86,40.78,40.82,26100.0
2012-03-23 13:00:00,40.82,40.84,40.78,40.81,16600.0,40.82,40.84,40.78,40.81,16600.0
2012-03-23 13:10:00,40.81,40.82,40.78,40.81,16400.0,40.81,40.82,40.78,40.81,16400.0
2012-03-23 13:20:00,40.82,40.86,40.81,40.83,12200.0,40.82,40.86,40.81,40.83,12200.0
2012-03-23 13:30:00,40.84,40.89,40.79,40.8,19700.0,40.84,40.89,40.79,40.8,19700.0
2012-03-23 13:40:00,40.8,40.82,40.78,40.81,23900.0,40.8,40.82,40.78,40.81,23900.0
2012-03-23 13:50:00,40.8,40.86,40.78,40.79,19200.0,40.8,40.86,40.78,40.79,19200.0
2012-03-23 14:00:00,40.8,40.91,40.8,40.89,25000.0,40.8,40.91,40.8,40.89,25000.0
2012-03-23 14:10:00,40.89,41.05,40.89,41.03,49400.0,40.89,41.05,40.89,41.03,49400.0
2012-03-23 14:20:00,41.03,41.15,41.03,41.15,38200.0,41.03,41.15,41.03,41.15,38200.0
2012-03-23 14:30:00,41.14,41.16,41.04,41.13,207600.0,41.14,41.16,41.04,41.13,207600.0
2012-03-23 14:40:00,41.14,41.19,41.09,41.18,52000.0,41.14,41.19,41.09,41.18,52000.0
2012-03-23 14:50:00,41.18,41.25,41.13,41.15,34300.0,41.18,41.25,41.13,41.15,34300.0
2012-03-23 15:00:00,41.13,41.13,41.0,41.0,41200.0,41.13,41.13,41.0,41.0,41200.0
2012-03-23 15:10:00,41.0,41.02,40.9,41.01,62200.0,41.0,41.02,40.9,41.01,62200.0
2012-03-23 15:20:00,41.02,41.06,41.0,41.04,46200.0,41.02,41.06,41.0,41.04,46200.0
2012-03-23 15:30:00,41.03,41.15,41.03,41.11,113400.0,41.03,41.15,41.03,41.11,113400.0
2012-03-23 15:40:00,41.11,41.14,41.07,41.1,64900.0,41.11,41.14,41.07,41.1,64900.0
2012-03-23 15:50:00,41.07,41.12,41.06,41.09,114200.0,41.07,41.12,41.06,41.09,114200.0
2012-03-26 09:30:00,41.11,41.47,41.01,41.46,193500.0,41.11,41.47,41.01,41.46,193500.0
2012-03-26 09:40:00,41.45,41.68,41.42,41.67,42800.0,41.45,41.68,41.42,41.67,42800.0
2012-03-26 09:50:00,41.67,41.7,41.62,41.65,39500.0,41.67,41.7,41.62,41.65,39500.0
2012-03-26 10:00:00,41.65,41.69,41.55,41.67,58300.0,41.65,41.69,41.55,41.67,58300.0
2012-03-26 10:10:00,41.67,41.9,41.67,41.89,76300.0,41.67,41.9,41.67,41.89,76300.0
2012-03-26 10:20:00,41.9,41.98,41.9,41.97,56000.0,41.9,41.98,41.9,41.97,56000.0
2012-03-26 10:30:00,41.97,41.98,41.89,41.89,49900.0,41.97,41.98,41.89,41.89,49900.0
2012-03-26 10:40:00,41.89,41.9,41.79,41.84,40800.0,41.89,41.9,41.79,41.84,40800.0
2012-03-26 10:50:00,41.85,41.98,41.84,41.97,74200.0,41.85,41.98,41.84,41.97,74200.0
2012-03-26 11:00:00,41.98,41.99,41.88,41.93,51600.0,41.98,41.99,41.88,41.93,51600.0
2012-03-26 11:10:00,41.93,41.95,41.83,41.85,31000.0,41.93,41.95,41.83,41.85,31000.0
2012-03-26 11:20:00,41.85,41.92,41.84,41.91,32700.0,41.85,41.92,41.84,41.91,32700.0
2012-03-26 11:30:00,41.91,41.94,41.9,41.92,26400.0,41.91,41.94,41.9,41.92,26400.0
2012-03-26 11:40:00,41.93,41.99,41.92,41.98,34300.0,41.93,41.99,41.92,41.98,34300.0
2012-03-26 11:50:00,41.98,41.99,41.88,41.91,41000.0,41.98,41.99,41.88,41.91,41000.0
2012-03-26 12:00:00,41.91,41.92,41.9,41.91,24500.0,41.91,41.92,41.9,41.91,24500.0
2012-03-26 12:10:00,41.91,41.93,41.89,41.9,18200.0,41.91,41.93,41.89,41.9,18200.0
2012-03-26 12:20:00,41.9,41.96,41.87,41.91,77700.0,41.9,41.96,41.87,41.91,77700.0
2012-03-26 12:30:00,41.9,41.9,41.82,41.86,43100.0,41.9,41.9,41.82,41.86,43100.0
2012-03-26 12:40:00,41.86,41.9,41.82,41.9,24300.0,41.86,41.9,41.82,41.9,24300.0
2012-03-26 12:50:00,41.9,41.94,41.89,41.9,23800.0,41.9,41.94,41.89,41.9,23800.0
2012-03-26 13:00:00,41.91,41.99,41.91,41.96,44900.0,41.91,41.99,41.91,41.96,44900.0
2012-03-26 13:10:00,41.96,42.0,41.9,41.97,60900.0,41.96,42.0,41.9,41.97,60900.0
2012-03-26 13:20:00,41.98,42.07,41.98,42.01,147100.0,41.98,42.07,41.98,42.01,147100.0
2012-03-26 13:30:00,42.02,42.06,41.99,42.06,62700.0,42.02,42.06,41.99,42.06,62700.0
2012-03-26 13:40:00,42.06,42.1,42.06,42.07,40600.0,42.06,42.1,42.06,42.07,40600.0
2012-03-26 13:50:00,42.08,42.1,42.05,42.05,20900.0,42.08,42.1,42.05,42.05,20900.0
2012-03-26 14:00:00,42.05,42.06,42.01,42.03,16200.0,42.05,42.06,42.01,42.03,16200.0
2012-03-26 14:10:00,42.04,42.05,42.01,42.03,18500.0,42.04,42.05,42.01,42.03,18500.0
2012-03-26 14:20:00,42.03,42.15,42.03,42.14,46400.0,42.03,42.15,42.03,42.14,46400.0
2012-03-26 14:30:00,42.14,42.16,42.03,42.04,47700.0,42.14,42.16,42.03,42.04,47700.0
2012-03-26 14:40:00,42.04,42.05,42.02,42.03,21600.0,42.04,42.05,42.02,42.03,21600.0
2012-03-26 14:50:00,42.02,42.08,42.01,42.05,49500.0,42.02,42.08,42.01,42.05,49500.0
2012-03-26 15:00:00,42.05,42.12,42.02,42.1,71800.0,42.05,42.12,42.02,42.1,71800.0
2012-03-26 15:10:00,42.11,42.28,42.11,42.26,105700.0,42.11,42.28,42.11,42.26,105700.0
2012-03-26 15:20:00,42.25,42.36,42.24,42.32,102000.0,42.25,42.36,42.24,42.32,102000.0
2012-03-26 15:30:00,42.32,42.33,42.16,42.21,116100.0,42.32,42.33,42.16,42.21,116100.0
2012-03-26 15:40:00,42.21,42.33,42.16,42.32,145700.0,42.21,42.33,42.16,42.32,145700.0
2012-03-26 15:50:00,42.32,42.4,42.3,42.4,335700.0,42.32,42.4,42.3,42.4,335700.0
2012-03-27 09:30:00,42.14,42.29,42.03,42.14,88200.0,42.14,42.29,42.03,42.14,88200.0
2012-03-27 09:40:00,42.13,42.13,42.0,42.01,41300.0,42.13,42.13,42.0,42.01,41300.0
2012-03-27 09:50:00,42.01,42.05,42.0,42.03,65800.0,42.01,42.05,42.0,42.03,65800.0
2012-03-27 10:00:00,42.01,42.01,41.89,41.93,150000.0,42.01,42.01,41.89,41.93,150000.0
2012-03-27 10:10:00,41.94,42.05,41.9,42.04,55600.0,41.94,42.05,41.9,42.04,55600.0
2012-03-27 10:20:00,42.04,42.1,42.0,42.06,61600.0,42.04,42.1,42.0,42.06,61600.0
2012-03-27 10:30:00,42.07,42.12,42.04,42.11,52700.0,42.07,42.12,42.04,42.11,52700.0
2012-03-27 10:40:00,42.11,42.14,42.06,42.09,48000.0,42.11,42.14,42.06,42.09,48000.0
2012-03-27 10:50:00,42.09,42.13,42.08,42.08,59200.0,42.09,42.13,42.08,42.08,59200.0
2012-03-27 11:00:00,42.09,42.26,42.09,42.26,54300.0,42.09,42.26,42.09,42.26,54300.0
2012-03-27 11:10:00,42.25,42.35,42.25,42.34,62700.0,42.25,42.35,42.25,42.34,62700.0
2012-03-27 11:20:00,42.34,42.4,42.31,42.32,85600.0,42.34,42.4,42.31,42.32,85600.0
2012-03-27 11:30:00,42.34,42.34,42.24,42.26,129100.0,42.34,42.34,42.24,42.26,129100.0
2012-03-27 11:40:00,42.26,42.33,42.23,42.33,129800.0,42.26,42.33,42.23,42.33,129800.0
2012-03-27 11:50:00,42.33,42.34,42.28,42.34,58100.0,42.33,42.34,42.28,42.34,58100.0
2012-03-27 12:00:00,42.33,42.44,42.33,42.42,56500.0,42.33,42.44,42.33,42.42,56500.0
2012-03-27 12:10:00,42.43,42.5,42.43,42.48,136100.0,42.43,42.5,42.43,42.48,136100.0
2012-03-27 12:20:00,42.48,42.49,42.45,42.48,56800.0,42.48,42.49,42.45,42.48,56800.0
2012-03-27 12:30:00,42.48,42.49,42.45,42.46,86500.0,42.48,42.49,42.45,42.46,86500.0
2012-03-27 12:40:00,42.45,42.5,42.44,42.5,83100.0,42.45,42.5,42.44,42.5,83100.0
2012-03-27 12:50:00,42.49,42.6,42.49,42.55,108100.0,42.49,42.6,42.49,42.55,108100.0
2012-03-27 13:00:00,42.55,42.57,42.45,42.47,159900.0,42.55,42.57,42.45,42.47,159900.0
2012-03-27 13:10:00,42.47,42.47,42.29,42.3,42500.0,42.47,42.47,42.29,42.3,42500.0
2012-03-27 13:20:00,42.29,42.29,42.21,42.24,63300.0,42.29,42.29,42.21,42.24,63300.0
2012-03-27 13:30:00,42.24,42.26,42.13,42.15,78900.0,42.24,42.26,42.13,42.15,78900.0
2012-03-27 13:40:00,42.14,42.22,42.1,42.22,95300.0,42.14,42.22,42.1,42.22,95300.0
2012-03-27 13:50:00,42.22,42.25,42.2,42.21,30300.0,42.22,42.25,42.2,42.21,30300.0
2012-03-27 14:00:00,42.22,42.25,42.17,42.25,50900.0,42.22,42.25,42.17,42.25,50900.0
2012-03-27 14:10:00,42.24,42.31,42.24,42.26,38000.0,42.24,42.31,42.24,42.26,38000.0
2012-03-27 14:20:00,42.26,42.28,42.25,42.27,28300.0,42.26,42.28,42.25,42.27,28300.0
2012-03-27 14:30:00,42.26,42.27,42.16,42.17,34300.0,42.26,42.27,42.16,42.17,34300.0
2012-03-27 14:40:00,42.18,42.2,42.16,42.2,47300.0,42.18,42.2,42.16,42.2,47300.0
2012-03-27 14:50:00,42.19,42.26,42.19,42.26,57400.0,42.19,42.26,42.19,42.26,57400.0
2012-03-27 15:00:00,42.25,42.27,42.21,42.26,63900.0,42.25,42.27,42.21,42.26,63900.0
2012-03-27 15:10:00,42.27,42.31,42.23,42.25,71200.0,42.27,42.31,42.23,42.25,71200.0
2012-03-27 15:20:00,42.25,42.28,42.23,42.28,75200.0,42.25,42.28,42.23,42.28,75200.0
2012-03-27 15:30:00,42.28,42.34,42.28,42.34,120500.0,42.28,42.34,42.28,42.34,120500.0
2012-03-27 15:40:00,42.34,42.42,42.25,42.25,156800.0,42.34,42.42,42.25,42.25,156800.0
2012-03-27 15:50:00,42.25,42.26,42.15,42.19,191700.0,42.25,42.26,42.15,42.19,191700.0
2012-03-28 09:30:00,42.01,42.32,41.9,42.32,61500.0,42.01,42.32,41.9,42.32,61500.0
2012-03-28 09:40:00,42.32,42.41,42.05,42.06,46600.0,42.32,42.41,42.05,42.06,46600.0
2012-03-28 09:50:00,42.06,42.31,42.03,42.19,49100.0,42.06,42.31,42.03,42.19,49100.0
2012-03-28 10:00:00,42.18,42.3,42.17,42.22,28300.0,42.18,42.3,42.17,42.22,28300.0
2012-03-28 10:10:00,42.22,42.41,42.21,42.26,106400.0,42.22,42.41,42.21,42.26,106400.0
2012-03-28 10:20:00,42.25,42.34,42.2,42.28,36300.0,42.25,42.34,42.2,42.28,36300.0
2012-03-28 10:30:00,42.28,42.28,42.07,42.14,139600.0,42.28,42.28,42.07,42.14,139600.0
2012-03-28 10:40:00,42.14,42.14,41.95,41.97,36700.0,42.14,42.14,41.95,41.97,36700.0
2012-03-28 10:50:00,41.97,42.01,41.91,42.01,63100.0,41.97,42.01,41.91,42.01,63100.0
2012-03-28 11:00:00,42.01,42.02,41.8,41.84,54500.0,42.01,42.02,41.8,41.84,54500.0
2012-03-28 11:10:00,41.84,41.9,41.82,41.83,28000.0,41.84,41.9,41.82,41.83,28000.0
2012-03-28 11:20:00,41.83,41.83,41.72,41.74,38500.0,41.83,41.83,41.72,41.74,38500.0
2012-03-28 11:30:00,41.75,41.75,41.65,41.65,28500.0,41.75,41.75,41.65,41.65,28500.0
2012-03-28 11:40:00,41.65,41.65,41.6,41.61,34400.0,41.65,41.65,41.6,41.61,34400.0
2012-03-28 11:50:00,41.61,41.62,41.47,41.59,66800.0,41.61,41.62,41.47,41.59,66800.0
2012-03-28 12:00:00,41.58,41.73,41.52,41.7,38800.0,41.58,41.73,41.52,41.7,38800.0
2012-03-28 12:10:00,41.7,41.82,41.64,41.79,49300.0,41.7,41.82,41.64,41.79,49300.0
2012-03-28 12:20:00,41.79,41.79,41.69,41.71,23100.0,41.79,41.79,41.69,41.71,23100.0
2012-03-28 12:30:00,41.71,41.79,41.66,41.72,49900.0,41.71,41.79,41.66,41.72,49900.0
2012-03-28 12:40:00,41.72,41.83,41.69,41.72,74000.0,41.72,41.83,41.69,41.72,74000.0
2012-03-28 12:50:00,41.73,41.82,41.68,41.82,66500.0,41.73,41.82,41.68,41.82,66500.0
2012-03-28 13:00:00,41.82,41.86,41.76,41.78,21600.0,41.82,41.86,41.76,41.78,21600.0
2012-03-28 13:10:00,41.77,41.78,41.7,41.71,22300.0,41.77,41.78,41.7,41.71,22300.0
2012-03-28 13:20:00,41.71,41.72,41.6,41.71,32100.0,41.71,41.72,41.6,41.71,32100.0
2012-03-28 13:30:00,41.73,41.74,41.64,41.73,33000.0,41.73,41.74,41.64,41.73,33000.0
2012-03-28 13:40:00,41.73,41.76,41.69,41.73,33600.0,41.73,41.76,41.69,41.73,33600.0
2012-03-28 13:50:00,41.73,41.76,41.66,41.75,46100.0,41.73,41.76,41.66,41.75,46100.0
2012-03-28 14:00:00,41.74,41.75,41.63,41.65,78000.0,41.74,41.75,41.63,41.65,78000.0
2012-03-28 14:10:00,41.65,41.67,41.58,41.61,51300.0,41.65,41.67,41.58,41.61,51300.0
2012-03-28 14:20:00,41.6,41.66,41.55,41.66,51700.0,41.6,41.66,41.55,41.66,51700.0
2012-03-28 14:30:00,41.65,41.7,41.62,41.65,44000.0,41.65,41.7,41.62,41.65,44000.0
2012-03-28 14:40:00,41.65,41.75,41.64,41.71,51100.0,41.65,41.75,41.64,41.71,51100.0
2012-03-28 14:50:00,41.71,41.77,41.68,41.75,26100.0,41.71,41.77,41.68,41.75,26100.0
2012-03-28 15:00:00,41.75,41.81,41.74,41.75,43300.0,41.75,41.81,41.74,41.75,43300.0
2012-03-28 15:10:00,41.75,41.81,41.71,41.79,51700.0,41.75,41.81,41.71,41.79,51700.0
2012-03-28 15:20:00,41.79,41.83,41.74,41.83,67800.0,41.79,41.83,41.74,41.83,67800.0
2012-03-28 15:30:00,41.82,41.88,41.78,41.86,97300.0,41.82,41.88,41.78,41.86,97300.0
2012-03-28 15:40:00,41.88,41.99,41.87,41.92,167500.0,41.88,41.99,41.87,41.92,167500.0
2012-03-28 15:50:00,41.92,41.96,41.8,41.9,372900.0,41.92,41.96,41.8,41.9,372900.0
2012-03-29 09:30:00,41.62,41.83,41.41,41.42,60700.0,41.62,41.83,41.41,41.42,60700.0
2012-03-29 09:40:00,41.42,41.76,41.28,41.7,304600.0,41.42,41.76,41.28,41.7,304600.0
2012-03-29 09:50:00,41.73,41.89,41.68,41.77,51400.0,41.73,41.89,41.68,41.77,51400.0
2012-03-29 10:00:00,41.75,42.14,41.74,42.07,110700.0,41.75,42.14,41.74,42.07,110700.0
2012-03-29 10:10:00,42.07,42.07,41.89,41.92,94000.0,42.07,42.07,41.89,41.92,94000.0
2012-03-29 10:20:00,41.91,41.97,41.75,41.75,49500.0,41.91,41.97,41.75,41.75,49500.0
2012-03-29 10:30:00,41.74,41.79,41.67,41.71,44900.0,41.74,41.79,41.67,41.71,44900.0
2012-03-29 10:40:00,41.7,41.84,41.69,41.84,32300.0,41.7,41.84,41.69,41.84,32300.0
2012-03-29 10:50:00,41.84,42.0,41.81,42.0,26800.0,41.84,42.0,41.81,42.0,26800.0
2012-03-29 11:00:00,41.99,42.0,41.96,41.96,48600.0,41.99,42.0,41.96,41.96,48600.0
2012-03-29 11:10:00,41.96,41.96,41.8,41.83,55000.0,41.96,41.96,41.8,41.83,55000.0
2012-03-29 11:20:00,41.83,41.98,41.83,41.86,35300.0,41.83,41.98,41.83,41.86,35300.0
2012-03-29 11:30:00,41.87,41.9,41.79,41.9,47200.0,41.87,41.9,41.79,41.9,47200.0
2012-03-29 11:40:00,41.91,41.98,41.9,41.97,25600.0,41.91,41.98,41.9,41.97,25600.0
2012-03-29 11:50:00,41.97,41.98,41.9,41.96,35800.0,41.97,41.98,41.9,41.96,35800.0
2012-03-29 12:00:00,41.97,42.0,41.94,41.98,41500.0,41.97,42.0,41.94,41.98,41500.0
2012-03-29 12:10:00,41.98,42.0,41.95,41.98,29700.0,41.98,42.0,41.95,41.98,29700.0
2012-03-29 12:20:00,41.97,42.0,41.91,42.0,38300.0,41.97,42.0,41.91,42.0,38300.0
2012-03-29 12:30:00,41.99,42.0,41.93,42.0,98500.0,41.99,42.0,41.93,42.0,98500.0
2012-03-29 12:40:00,42.0,42.0,41.98,41.99,43500.0,42.0,42.0,41.98,41.99,43500.0
2012-03-29 12:50:00,42.0,42.1,41.99,42.08,96900.0,42.0,42.1,41.99,42.08,96900.0
2012-03-29 13:00:00,42.08,42.13,42.0,42.0,55100.0,42.08,42.13,42.0,42.0,55100.0
2012-03-29 13:10:00,42.0,42.02,41.94,41.99,37300.0,42.0,42.02,41.94,41.99,37300.0
2012-03-29 13:20:00,42.0,42.0,41.94,41.99,21600.0,42.0,42.0,41.94,41.99,21600.0
2012-03-29 13:30:00,41.98,42.03,41.97,42.0,33400.0,41.98,42.03,41.97,42.0,33400.0
2012-03-29 13:40:00,42.0,42.0,41.98,41.98,48400.0,42.0,42.0,41.98,41.98,48400.0
2012-03-29 13:50:00,41.98,42.01,41.95,41.99,28400.0,41.98,42.01,41.95,41.99,28400.0
2012-03-29 14:00:00,41.99,42.07,41.97,42.0,56900.0,41.99,42.07,41.97,42.0,56900.0
2012-03-29 14:10:00,42.01,42.1,42.0,42.1,47300.0,42.01,42.1,42.0,42.1,47300.0
2012-03-29 14:20:00,42.11,42.14,42.09,42.14,32000.0,42.11,42.14,42.09,42.14,32000.0
2012-03-29 14:30:00,42.14,42.14,42.07,42.09,22100.0,42.14,42.14,42.07,42.09,22100.0
2012-03-29 14:40:00,42.08,42.13,42.07,42.1,32400.0,42.08,42.13,42.07,42.1,32400.0
2012-03-29 14:50:00,42.1,42.13,42.0,42.08,96800.0,42.1,42.13,42.0,42.08,96800.0
2012-03-29 15:00:00,42.08,42.09,41.99,42.07,76900.0,42.08,42.09,41.99,42.07,76900.0
2012-03-29 15:10:00,42.07,42.18,42.07,42.14,58400.0,42.07,42.18,42.07,42.14,58400.0
2012-03-29 15:20:00,42.14,42.2,42.1,42.1,193800.0,42.14,42.2,42.1,42.1,193800.0
2012-03-29 15:30:00,42.1,42.2,42.07,42.16,103100.0,42.1,42.2,42.07,42.16,103100.0
2012-03-29 15:40:00,42.15,42.24,42.15,42.21,90900.0,42.15,42.24,42.15,42.21,90900.0
2012-03-29 15:50:00,42.21,42.21,42.04,42.04,397800.0,42.21,42.21,42.04,42.04,397800.0
2012-03-30 09:30:00,42.18,42.41,42.14,42.33,79300.0,42.18,42.41,42.14,42.33,79300.0
2012-03-30 09:40:00,42.34,42.5,42.16,42.28,125200.0,42.34,42.5,42.16,42.28,125200.0
2012-03-30 09:50:00,42.3,42.38,42.23,42.27,51500.0,42.3,42.38,42.23,42.27,51500.0
2012-03-30 10:00:00,42.26,42.39,42.2,42.31,88600.0,42.26,42.39,42.2,42.31,88600.0
2012-03-30 10:10:00,42.29,42.29,42.15,42.21,76200.0,42.29,42.29,42.15,42.21,76200.0
2012-03-30 10:20:00,42.21,42.26,42.1,42.17,80600.0,42.21,42.26,42.1,42.17,80600.0
2012-03-30 10:30:00,42.17,42.18,41.87,41.98,143200.0,42.17,42.18,41.87,41.98,143200.0
2012-03-30 10:40:00,41.95,42.06,41.94,42.06,34600.0,41.95,42.06,41.94,42.06,34600.0
2012-03-30 10:50:00,42.06,42.1,42.0,42.04,19100.0,42.06,42.1,42.0,42.04,19100.0
2012-03-30 11:00:00,42.04,42.15,42.04,42.06,48900.0,42.04,42.15,42.04,42.06,48900.0
2012-03-30 11:10:00,42.05,42.3,42.05,42.3,30000.0,42.05,42.3,42.05,42.3,30000.0
2012-03-30 11:20:00,42.3,42.33,42.25,42.27,19300.0,42.3,42.33,42.25,42.27,19300.0
2012-03-30 11:30:00,42.29,42.33,42.23,42.32,50500.0,42.29,42.33,42.23,42.32,50500.0
2012-03-30 11:40:00,42.32,42.36,42.3,42.32,34200.0,42.32,42.36,42.3,42.32,34200.0
2012-03-30 11:50:00,42.33,42.4,42.28,42.4,51200.0,42.33,42.4,42.28,42.4,51200.0
2012-03-30 12:00:00,42.39,42.4,42.29,42.29,40100.0,42.39,42.4,42.29,42.29,40100.0
2012-03-30 12:10:00,42.29,42.3,42.24,42.26,27000.0,42.29,42.3,42.24,42.26,27000.0
2012-03-30 12:20:00,42.26,42.26,42.2,42.24,24100.0,42.26,42.26,42.2,42.24,24100.0
2012-03-30 12:30:00,42.23,42.23,42.17,42.21,20600.0,42.23,42.23,42.17,42.21,20600.0
2012-03-30 12:40:00,42.22,42.28,42.21,42.27,19400.0,42.22,42.28,42.21,42.27,19400.0
2012-03-30 12:50:00,42.27,42.3,42.18,42.18,15500.0,42.27,42.3,42.18,42.18,15500.0
2012-03-30 13:00:00,42.19,42.24,42.18,42.24,25900.0,42.19,42.24,42.18,42.24,25900.0
2012-03-30 13:10:00,42.23,42.27,42.22,42.24,21700.0,42.23,42.27,42.22,42.24,21700.0
2012-03-30 13:20:00,42.24,42.27,42.23,42.25,50300.0,42.24,42.27,42.23,42.25,50300.0
2012-03-30 13:30:00,42.24,42.29,42.23,42.26,26300.0,42.24,42.29,42.23,42.26,26300.0
2012-03-30 13:40:00,42.26,42.27,42.24,42.27,33600.0,42.26,42.27,42.24,42.27,33600.0
2012-03-30 13:50:00,42.27,42.28,42.24,42.25,47400.0,42.27,42.28,42.24,42.25,47400.0
2012-03-30 14:00:00,42.26,42.31,42.26,42.28,24400.0,42.26,42.31,42.26,42.28,24400.0
2012-03-30 14:10:00,42.29,42.36,42.25,42.35,74600.0,42.29,42.36,42.25,42.35,74600.0
2012-03-30 14:20:00,42.34,42.36,42.29,42.31,26400.0,42.34,42.36,42.29,42.31,26400.0
2012-03-30 14:30:00,42.31,42.33,42.3,42.3,22400.0,42.31,42.33,42.3,42.3,22400.0
2012-03-30 14:40:00,42.31,42.34,42.3,42.31,24300.0,42.31,42.34,42.3,42.31,24300.0
2012-03-30 14:50:00,42.32,42.33,42.27,42.3,69400.0,42.32,42.33,42.27,42.3,69400.0
2012-03-30 15:00:00,42.31,42.31,42.26,42.29,72700.0,42.31,42.31,42.26,42.29,72700.0
2012-03-30 15:10:00,42.29,42.33,42.28,42.32,24300.0,42.29,42.33,42.28,42.32,24300.0
2012-03-30 15:20:00,42.31,42.32,42.25,42.27,75100.0,42.31,42.32,42.25,42.27,75100.0
2012-03-30 15:30:00,42.27,42.42,42.27,42.39,82200.0,42.27,42.42,42.27,42.39,82200.0
2012-03-30 15:40:00,42.39,42.44,42.33,42.38,92100.0,42.39,42.44,42.33,42.38,92100.0
2012-03-30 15:50:00,42.38,42.38,42.29,42.32,234400.0,42.38,42.38,42.29,42.32,234400.0
2012-04-02 09:30:00,41.38,41.83,41.23,41.38,439200.0,41.38,41.83,41.23,41.38,439200.0
2012-04-02 09:40:00,41.39,41.63,41.39,41.58,60500.0,41.39,41.63,41.39,41.58,60500.0
2012-04-02 09:50:00,41.59,41.61,41.45,41.46,88400.0,41.59,41.61,41.45,41.46,88400.0
2012-04-02 10:00:00,41.47,41.82,41.47,41.82,68600.0,41.47,41.82,41.47,41.82,68600.0
2012-04-02 10:10:00,41.83,42.06,41.82,41.95,109200.0,41.83,42.06,41.82,41.95,109200.0
2012-04-02 10:20:00,41.94,42.02,41.92,41.92,47800.0,41.94,42.02,41.92,41.92,47800.0
2012-04-02 10:30:00,41.92,41.98,41.87,41.88,38600.0,41.92,41.98,41.87,41.88,38600.0
2012-04-02 10:40:00,41.87,42.03,41.86,42.02,42300.0,41.87,42.03,41.86,42.02,42300.0
2012-04-02 10:50:00,42.03,42.1,42.01,42.04,57200.0,42.03,42.1,42.01,42.04,57200.0
2012-04-02 11:00:00,42.04,42.08,41.97,42.07,31500.0,42.04,42.08,41.97,42.07,31500.0
2012-04-02 11:10:00,42.06,42.13,42.06,42.1,48700.0,42.06,42.13,42.06,42.1,48700.0
2012-04-02 11:20:00,42.1,42.2,42.1,42.15,49800.0,42.1,42.2,42.1,42.15,49800.0
2012-04-02 11:30:00,42.15,42.17,42.1,42.12,37000.0,42.15,42.17,42.1,42.12,37000.0
2012-04-02 11:40:00,42.13,42.23,42.11,42.23,24500.0,42.13,42.23,42.11,42.23,24500.0
2012-04-02 11:50:00,42.22,42.3,42.22,42.23,38600.0,42.22,42.3,42.22,42.23,38600.0
2012-04-02 12:00:00,42.23,42.31,42.23,42.3,39500.0,42.23,42.31,42.23,42.3,39500.0
2012-04-02 12:10:00,42.31,42.32,42.25,42.3,31500.0,42.31,42.32,42.25,42.3,31500.0
2012-04-02 12:20:00,42.29,42.32,42.26,42.3,31100.0,42.29,42.32,42.26,42.3,31100.0
2012-04-02 12:30:00,42.3,42.3,42.25,42.26,33700.0,42.3,42.3,42.25,42.26,33700.0
2012-04-02 12:40:00,42.26,42.28,42.25,42.25,25200.0,42.26,42.28,42.25,42.25,25200.0
2012-04-02 12:50:00,42.26,42.3,42.25,42.26,53400.0,42.26,42.3,42.25,42.26,53400.0
2012-04-02 13:00:00,42.26,42.27,42.25,42.25,19100.0,42.26,42.27,42.25,42.25,19100.0
2012-04-02 13:10:00,42.26,42.28,42.25,42.26,32600.0,42.26,42.28,42.25,42.26,32600.0
2012-04-02 13:20:00,42.26,42.28,42.25,42.25,49000.0,42.26,42.28,42.25,42.25,49000.0
2012-04-02 13:30:00,42.26,42.32,42.25,42.28,20500.0,42.26,42.32,42.25,42.28,20500.0
2012-04-02 13:40:00,42.27,42.29,42.25,42.27,49600.0,42.27,42.29,42.25,42.27,49600.0
2012-04-02 13:50:00,42.27,42.32,42.27,42.28,20800.0,42.27,42.32,42.27,42.28,20800.0
2012-04-02 14:00:00,42.28,42.29,42.25,42.26,27500.0,42.28,42.29,42.25,42.26,27500.0
2012-04-02 14:10:00,42.26,42.3,42.25,42.3,65500.0,42.26,42.3,42.25,42.3,65500.0
2012-04-02 14:20:00,42.29,42.32,42.26,42.28,27600.0,42.29,42.32,42.26,42.28,27600.0
2012-04-02 14:30:00,42.29,42.31,42.26,42.27,59000.0,42.29,42.31,42.26,42.27,59000.0
2012-04-02 14:40:00,42.27,42.32,42.26,42.32,51600.0,42.27,42.32,42.26,42.32,51600.0
2012-04-02 14:50:00,42.32,42.32,42.25,42.26,72200.0,42.32,42.32,42.25,42.26,72200.0
2012-04-02 15:00:00,42.27,42.29,42.25,42.26,39000.0,42.27,42.29,42.25,42.26,39000.0
2012-04-02 15:10:00,42.26,42.37,42.26,42.35,61300.0,42.26,42.37,42.26,42.35,61300.0
2012-04-02 15:20:00,42.35,42.35,42.3,42.35,68600.0,42.35,42.35,42.3,42.35,68600.0
2012-04-02 15:30:00,42.35,42.36,42.27,42.28,67000.0,42.35,42.36,42.27,42.28,67000.0
2012-04-02 15:40:00,42.27,42.35,42.25,42.26,143400.0,42.27,42.35,42.25,42.26,143400.0
2012-04-02 15:50:00,42.27,42.34,42.27,42.33,189000.0,42.27,42.34,42.27,42.33,189000.0
2012-04-03 09:30:00,42.06,42.31,42.02,42.24,96600.0,42.06,42.31,42.02,42.24,96600.0
2012-04-03 09:40:00,42.25,42.28,42.17,42.27,61600.0,42.25,42.28,42.17,42.27,61600.0
2012-04-03 09:50:00,42.28,42.45,42.25,42.45,58300.0,42.28,42.45,42.25,42.45,58300.0
2012-04-03 10:00:00,42.43,42.58,42.39,42.56,186600.0,42.43,42.58,42.39,42.56,186600.0
2012-04-03 10:10:00,42.56,42.57,42.34,42.36,197200.0,42.56,42.57,42.34,42.36,197200.0
2012-04-03 10:20:00,42.36,42.56,42.33,42.56,47600.0,42.36,42.56,42.33,42.56,47600.0
2012-04-03 10:30:00,42.56,42.67,42.53,42.55,39300.0,42.56,42.67,42.53,42.55,39300.0
2012-04-03 10:40:00,42.53,42.69,42.5,42.57,35900.0,42.53,42.69,42.5,42.57,35900.0
2012-04-03 10:50:00,42.56,42.64,42.54,42.54,28600.0,42.56,42.64,42.54,42.54,28600.0
2012-04-03 11:00:00,42.55,42.57,42.5,42.54,23200.0,42.55,42.57,42.5,42.54,23200.0
2012-04-03 11:10:00,42.53,42.59,42.5,42.54,59800.0,42.53,42.59,42.5,42.54,59800.0
2012-04-03 11:20:00,42.55,42.57,42.45,42.48,58600.0,42.55,42.57,42.45,42.48,58600.0
2012-04-03 11:30:00,42.48,42.53,42.44,42.47,46100.0,42.48,42.53,42.44,42.47,46100.0
2012-04-03 11:40:00,42.45,42.53,42.42,42.49,55900.0,42.45,42.53,42.42,42.49,55900.0
2012-04-03 11:50:00,42.49,42.51,42.46,42.48,16800.0,42.49,42.51,42.46,42.48,16800.0
2012-04-03 12:00:00,42.48,42.48,42.39,42.42,37700.0,42.48,42.48,42.39,42.42,37700.0
2012-04-03 12:10:00,42.42,42.5,42.37,42.49,49300.0,42.42,42.5,42.37,42.49,49300.0
2012-04-03 12:20:00,42.49,42.61,42.49,42.6,35700.0,42.49,42.61,42.49,42.6,35700.0
2012-04-03 12:30:00,42.59,42.59,42.51,42.52,28800.0,42.59,42.59,42.51,42.52,28800.0
2012-04-03 12:40:00,42.52,42.56,42.52,42.56,13400.0,42.52,42.56,42.52,42.56,13400.0
2012-04-03 12:50:00,42.56,42.6,42.55,42.59,15100.0,42.56,42.6,42.55,42.59,15100.0
2012-04-03 13:00:00,42.59,42.59,42.55,42.57,15200.0,42.59,42.59,42.55,42.57,15200.0
2012-04-03 13:10:00,42.57,42.57,42.49,42.5,23900.0,42.57,42.57,42.49,42.5,23900.0
2012-04-03 13:20:00,42.51,42.52,42.42,42.47,87400.0,42.51,42.52,42.42,42.47,87400.0
2012-04-03 13:30:00,42.48,42.49,42.45,42.47,16700.0,42.48,42.49,42.45,42.47,16700.0
2012-04-03 13:40:00,42.47,42.47,42.41,42.45,72600.0,42.47,42.47,42.41,42.45,72600.0
2012-04-03 13:50:00,42.45,42.55,42.41,42.53,21900.0,42.45,42.55,42.41,42.53,21900.0
2012-04-03 14:00:00,42.53,42.53,42.28,42.33,83500.0,42.53,42.53,42.28,42.33,83500.0
2012-04-03 14:10:00,42.34,42.42,42.23,42.37,64600.0,42.34,42.42,42.23,42.37,64600.0
2012-04-03 14:20:00,42.37,42.39,42.27,42.35,39700.0,42.37,42.39,42.27,42.35,39700.0
2012-04-03 14:30:00,42.35,42.41,42.24,42.25,76700.0,42.35,42.41,42.24,42.25,76700.0
2012-04-03 14:40:00,42.25,42.31,42.24,42.29,84600.0,42.25,42.31,42.24,42.29,84600.0
2012-04-03 14:50:00,42.3,42.34,42.22,42.24,57800.0,42.3,42.34,42.22,42.24,57800.0
2012-04-03 15:00:00,42.26,42.44,42.22,42.38,56500.0,42.26,42.44,42.22,42.38,56500.0
2012-04-03 15:10:00,42.39,42.44,42.35,42.39,60100.0,42.39,42.44,42.35,42.39,60100.0
2012-04-03 15:20:00,42.39,42.4,42.26,42.27,61200.0,42.39,42.4,42.26,42.27,61200.0
2012-04-03 15:30:00,42.27,42.43,42.26,42.37,96500.0,42.27,42.43,42.26,42.37,96500.0
2012-04-03 15:40:00,42.37,42.41,42.32,42.38,135700.0,42.37,42.41,42.32,42.38,135700.0
2012-04-03 15:50:00,42.39,42.42,42.35,42.39,243900.0,42.39,42.42,42.35,42.39,243900.0
2012-04-04 09:30:00,41.74,41.85,41.59,41.85,138800.0,41.74,41.85,41.59,41.85,138800.0
2012-04-04 09:40:00,41.81,41.95,41.76,41.78,69000.0,41.81,41.95,41.76,41.78,69000.0
2012-04-04 09:50:00,41.79,41.9,41.72,41.89,18400.0,41.79,41.9,41.72,41.89,18400.0
2012-04-04 10:00:00,41.88,41.9,41.72,41.73,65200.0,41.88,41.9,41.72,41.73,65200.0
2012-04-04 10:10:00,41.73,41.76,41.62,41.76,98900.0,41.73,41.76,41.62,41.76,98900.0
2012-04-04 10:20:00,41.74,41.82,41.7,41.77,43200.0,41.74,41.82,41.7,41.77,43200.0
2012-04-04 10:30:00,41.78,41.85,41.65,41.79,78000.0,41.78,41.85,41.65,41.79,78000.0
2012-04-04 10:40:00,41.77,41.79,41.72,41.75,64400.0,41.77,41.79,41.72,41.75,64400.0
2012-04-04 10:50:00,41.75,41.75,41.47,41.47,190100.0,41.75,41.75,41.47,41.47,190100.0
2012-04-04 11:00:00,41.46,41.61,41.46,41.55,100500.0,41.46,41.61,41.46,41.55,100500.0
2012-04-04 11:10:00,41.55,41.55,41.49,41.5,91200.0,41.55,41.55,41.49,41.5,91200.0
2012-04-04 11:20:00,41.49,41.58,41.46,41.49,63000.0,41.49,41.58,41.46,41.49,63000.0
2012-04-04 11:30:00,41.49,41.58,41.49,41.55,98000.0,41.49,41.58,41.49,41.55,98000.0
2012-04-04 11:40:00,41.55,41.57,41.48,41.51,98200.0,41.55,41.57,41.48,41.51,98200.0
2012-04-04 11:50:00,41.52,41.54,41.43,41.45,78500.0,41.52,41.54,41.43,41.45,78500.0
2012-04-04 12:00:00,41.45,41.56,41.44,41.52,92600.0,41.45,41.56,41.44,41.52,92600.0
2012-04-04 12:10:00,41.53,41.59,41.5,41.57,44800.0,41.53,41.59,41.5,41.57,44800.0
2012-04-04 12:20:00,41.57,41.59,41.54,41.59,25700.0,41.57,41.59,41.54,41.59,25700.0
2012-04-04 12:30:00,41.58,41.65,41.57,41.64,27100.0,41.58,41.65,41.57,41.64,27100.0
2012-04-04 12:40:00,41.64,41.66,41.57,41.61,25000.0,41.64,41.66,41.57,41.61,25000.0
2012-04-04 12:50:00,41.61,41.66,41.61,41.61,51100.0,41.61,41.66,41.61,41.61,51100.0
2012-04-04 13:00:00,41.62,41.64,41.53,41.56,45700.0,41.62,41.64,41.53,41.56,45700.0
2012-04-04 13:10:00,41.56,41.61,41.54,41.59,43900.0,41.56,41.61,41.54,41.59,43900.0
2012-04-04 13:20:00,41.58,41.6,41.55,41.57,62600.0,41.58,41.6,41.55,41.57,62600.0
2012-04-04 13:30:00,41.57,41.59,41.53,41.56,32400.0,41.57,41.59,41.53,41.56,32400.0
2012-04-04 13:40:00,41.57,41.68,41.57,41.67,33800.0,41.57,41.68,41.57,41.67,33800.0
2012-04-04 13:50:00,41.68,41.68,41.6,41.65,30400.0,41.68,41.68,41.6,41.65,30400.0
2012-04-04 14:00:00,41.64,41.65,41.59,41.64,31400.0,41.64,41.65,41.59,41.64,31400.0
2012-04-04 14:10:00,41.63,41.68,41.62,41.63,57000.0,41.63,41.68,41.62,41.63,57000.0
2012-04-04 14:20:00,41.63,41.65,41.58,41.65,98700.0,41.63,41.65,41.58,41.65,98700.0
2012-04-04 14:30:00,41.65,41.69,41.62,41.68,70200.0,41.65,41.69,41.62,41.68,70200.0
2012-04-04 14:40:00,41.68,41.71,41.65,41.68,64100.0,41.68,41.71,41.65,41.68,64100.0
2012-04-04 14:50:00,41.67,41.71,41.61,41.66,68300.0,41.67,41.71,41.61,41.66,68300.0
2012-04-04 15:00:00,41.67,41.7,41.59,41.69,58700.0,41.67,41.7,41.59,41.69,58700.0
2012-04-04 15:10:00,41.68,41.74,41.67,41.7,67100.0,41.68,41.74,41.67,41.7,67100.0
2012-04-04 15:20:00,41.69,41.7,41.64,41.7,42000.0,41.69,41.7,41.64,41.7,42000.0
2012-04-04 15:30:00,41.69,41.82,41.69,41.81,103600.0,41.69,41.82,41.69,41.81,103600.0
2012-04-04 15:40:00,41.81,41.86,41.76,41.82,102900.0,41.81,41.86,41.76,41.82,102900.0
2012-04-04 15:50:00,41.83,41.85,41.72,41.74,156000.0,41.83,41.85,41.72,41.74,156000.0
2012-04-05 09:30:00,41.0,41.0,40.3,40.6,301200.0,41.0,41.0,40.3,40.6,301200.0
2012-04-05 09:40:00,40.6,41.09,40.6,41.04,105600.0,40.6,41.09,40.6,41.04,105600.0
2012-04-05 09:50:00,41.05,41.15,41.0,41.03,124500.0,41.05,41.15,41.0,41.03,124500.0
2012-04-05 10:00:00,41.03,41.2,41.01,41.08,296700.0,41.03,41.2,41.01,41.08,296700.0
2012-04-05 10:10:00,41.09,41.16,41.0,41.05,145100.0,41.09,41.16,41.0,41.05,145100.0
2012-04-05 10:20:00,41.05,41.17,41.03,41.06,48300.0,41.05,41.17,41.03,41.06,48300.0
2012-04-05 10:30:00,41.06,41.27,41.05,41.27,76000.0,41.06,41.27,41.05,41.27,76000.0
2012-04-05 10:40:00,41.28,41.33,41.23,41.28,39200.0,41.28,41.33,41.23,41.28,39200.0
2012-04-05 10:50:00,41.29,41.36,41.2,41.26,228800.0,41.29,41.36,41.2,41.26,228800.0
2012-04-05 11:00:00,41.31,41.31,41.2,41.21,32500.0,41.31,41.31,41.2,41.21,32500.0
2012-04-05 11:10:00,41.2,41.23,41.14,41.15,109300.0,41.2,41.23,41.14,41.15,109300.0
2012-04-05 11:20:00,41.16,41.3,41.16,41.29,42300.0,41.16,41.3,41.16,41.29,42300.0
2012-04-05 11:30:00,41.28,41.32,41.23,41.25,41100.0,41.28,41.32,41.23,41.25,41100.0
2012-04-05 11:40:00,41.25,41.36,41.25,41.33,29100.0,41.25,41.36,41.25,41.33,29100.0
2012-04-05 11:50:00,41.33,41.36,41.27,41.33,30700.0,41.33,41.36,41.27,41.33,30700.0
2012-04-05 12:00:00,41.35,41.38,41.29,41.3,118200.0,41.35,41.38,41.29,41.3,118200.0
2012-04-05 12:10:00,41.28,41.33,41.28,41.3,41900.0,41.28,41.33,41.28,41.3,41900.0
2012-04-05 12:20:00,41.29,41.41,41.28,41.32,30500.0,41.29,41.41,41.28,41.32,30500.0
2012-04-05 12:30:00,41.33,41.35,41.27,41.27,62400.0,41.33,41.35,41.27,41.27,62400.0
2012-04-05 12:40:00,41.27,41.29,41.24,41.26,62400.0,41.27,41.29,41.24,41.26,62400.0
2012-04-05 12:50:00,41.25,41.3,41.23,41.3,24500.0,41.25,41.3,41.23,41.3,24500.0
2012-04-05 13:00:00,41.29,41.39,41.29,41.37,19800.0,41.29,41.39,41.29,41.37,19800.0
2012-04-05 13:10:00,41.37,41.47,41.37,41.4,25800.0,41.37,41.47,41.37,41.4,25800.0
2012-04-05 13:20:00,41.4,41.47,41.39,41.47,12300.0,41.4,41.47,41.39,41.47,12300.0
2012-04-05 13:30:00,41.45,41.51,41.4,41.51,57900.0,41.45,41.51,41.4,41.51,57900.0
2012-04-05 13:40:00,41.5,41.52,41.39,41.4,131100.0,41.5,41.52,41.39,41.4,131100.0
2012-04-05 13:50:00,41.4,41.45,41.31,41.35,41600.0,41.4,41.45,41.31,41.35,41600.0
2012-04-05 14:00:00,41.36,41.42,41.33,41.35,48700.0,41.36,41.42,41.33,41.35,48700.0
2012-04-05 14:10:00,41.35,41.36,41.31,41.34,51700.0,41.35,41.36,41.31,41.34,51700.0
2012-04-05 14:20:00,41.34,41.35,41.26,41.3,101300.0,41.34,41.35,41.26,41.3,101300.0
2012-04-05 14:30:00,41.29,41.31,41.27,41.29,77100.0,41.29,41.31,41.27,41.29,77100.0
2012-04-05 14:40:00,41.29,41.34,41.28,41.32,27500.0,41.29,41.34,41.28,41.32,27500.0
2012-04-05 14:50:00,41.31,41.34,41.27,41.32,52100.0,41.31,41.34,41.27,41.32,52100.0
2012-04-05 15:00:00,41.32,41.39,41.28,41.38,70000.0,41.32,41.39,41.28,41.38,70000.0
2012-04-05 15:10:00,41.37,41.39,41.3,41.38,37300.0,41.37,41.39,41.3,41.38,37300.0
2012-04-05 15:20:00,41.37,41.48,41.37,41.48,71300.0,41.37,41.48,41.37,41.48,71300.0
2012-04-05 15:30:00,41.47,41.54,41.43,41.5,72000.0,41.47,41.54,41.43,41.5,72000.0
2012-04-05 15:40:00,41.5,41.51,41.38,41.42,94400.0,41.5,41.51,41.38,41.42,94400.0
2012-04-05 15:50:00,41.43,41.51,41.4,41.44,257300.0,41.43,41.51,41.4,41.44,257300.0
2012-04-09 09:30:00,40.7,40.87,40.44,40.53,102800.0,40.7,40.87,40.44,40.53,102800.0
2012-04-09 09:40:00,40.53,40.65,40.52,40.62,57100.0,40.53,40.65,40.52,40.62,57100.0
2012-04-09 09:50:00,40.6,40.65,40.5,40.57,62900.0,40.6,40.65,40.5,40.57,62900.0
2012-04-09 10:00:00,40.55,40.63,40.47,40.49,33400.0,40.55,40.63,40.47,40.49,33400.0
2012-04-09 10:10:00,40.48,40.69,40.46,40.68,46900.0,40.48,40.69,40.46,40.68,46900.0
2012-04-09 10:20:00,40.67,40.9,40.65,40.84,23400.0,40.67,40.9,40.65,40.84,23400.0
2012-04-09 10:30:00,40.84,40.88,40.71,40.72,36600.0,40.84,40.88,40.71,40.72,36600.0
2012-04-09 10:40:00,40.71,40.78,40.7,40.75,36900.0,40.71,40.78,40.7,40.75,36900.0
2012-04-09 10:50:00,40.75,40.82,40.7,40.8,26200.0,40.75,40.82,40.7,40.8,26200.0
2012-04-09 11:00:00,40.81,40.83,40.74,40.74,30300.0,40.81,40.83,40.74,40.74,30300.0
2012-04-09 11:10:00,40.74,40.76,40.58,40.61,66900.0,40.74,40.76,40.58,40.61,66900.0
2012-04-09 11:20:00,40.63,40.75,40.62,40.72,116100.0,40.63,40.75,40.62,40.72,116100.0
2012-04-09 11:30:00,40.72,40.79,40.67,40.67,30100.0,40.72,40.79,40.67,40.67,30100.0
2012-04-09 11:40:00,40.66,40.71,40.64,40.7,36800.0,40.66,40.71,40.64,40.7,36800.0
2012-04-09 11:50:00,40.73,40.74,40.67,40.71,15100.0,40.73,40.74,40.67,40.71,15100.0
2012-04-09 12:00:00,40.72,40.72,40.63,40.68,26100.0,40.72,40.72,40.63,40.68,26100.0
2012-04-09 12:10:00,40.68,40.73,40.68,40.72,21000.0,40.68,40.73,40.68,40.72,21000.0
2012-04-09 12:20:00,40.73,40.74,40.71,40.73,8200.0,40.73,40.74,40.71,40.73,8200.0
2012-04-09 12:30:00,40.73,40.85,40.73,40.83,39100.0,40.73,40.85,40.73,40.83,39100.0
2012-04-09 12:40:00,40.83,40.88,40.78,40.88,27100.0,40.83,40.88,40.78,40.88,27100.0
2012-04-09 12:50:00,40.88,40.89,40.78,40.84,29200.0,40.88,40.89,40.78,40.84,29200.0
2012-04-09 13:00:00,40.85,40.87,40.81,40.81,18800.0,40.85,40.87,40.81,40.81,18800.0
2012-04-09 13:10:00,40.82,40.82,40.69,40.69,14300.0,40.82,40.82,40.69,40.69,14300.0
2012-04-09 13:20:00,40.69,40.69,40.61,40.67,49500.0,40.69,40.69,40.61,40.67,49500.0
2012-04-09 13:30:00,40.66,40.72,40.65,40.72,20900.0,40.66,40.72,40.65,40.72,20900.0
2012-04-09 13:40:00,40.73,40.77,40.7,40.77,25500.0,40.73,40.77,40.7,40.77,25500.0
2012-04-09 13:50:00,40.77,40.82,40.74,40.8,34200.0,40.77,40.82,40.74,40.8,34200.0
2012-04-09 14:00:00,40.8,40.83,40.73,40.82,33000.0,40.8,40.83,40.73,40.82,33000.0
2012-04-09 14:10:00,40.82,40.84,40.78,40.82,22300.0,40.82,40.84,40.78,40.82,22300.0
2012-04-09 14:20:00,40.82,40.84,40.76,40.76,27900.0,40.82,40.84,40.76,40.76,27900.0
2012-04-09 14:30:00,40.76,40.78,40.74,40.76,39400.0,40.76,40.78,40.74,40.76,39400.0
2012-04-09 14:40:00,40.77,40.79,40.74,40.76,35100.0,40.77,40.79,40.74,40.76,35100.0
2012-04-09 14:50:00,40.77,40.77,40.73,40.74,33900.0,40.77,40.77,40.73,40.74,33900.0
2012-04-09 15:00:00,40.74,40.78,40.73,40.75,58000.0,40.74,40.78,40.73,40.75,58000.0
2012-04-09 15:10:00,40.75,40.76,40.68,40.68,53900.0,40.75,40.76,40.68,40.68,53900.0
2012-04-09 15:20:00,40.68,40.7,40.58,40.59,49400.0,40.68,40.7,40.58,40.59,49400.0
2012-04-09 15:30:00,40.59,40.6,40.51,40.6,98500.0,40.59,40.6,40.51,40.6,98500.0
2012-04-09 15:40:00,40.6,40.64,40.55,40.61,154300.0,40.6,40.64,40.55,40.61,154300.0
2012-04-09 15:50:00,40.61,40.62,40.53,40.55,297200.0,40.61,40.62,40.53,40.55,297200.0
2012-04-10 09:30:00,40.39,40.62,40.21,40.62,98100.0,40.39,40.62,40.21,40.62,98100.0
2012-04-10 09:40:00,40.63,40.65,40.48,40.48,47200.0,40.63,40.65,40.48,40.48,47200.0
2012-04-10 09:50:00,40.53,40.56,40.46,40.48,48800.0,40.53,40.56,40.46,40.48,48800.0
2012-04-10 10:00:00,40.49,40.55,40.22,40.24,67900.0,40.49,40.55,40.22,40.24,67900.0
2012-04-10 10:10:00,40.24,40.28,40.19,40.22,47400.0,40.24,40.28,40.19,40.22,47400.0
2012-04-10 10:20:00,40.22,40.27,40.13,40.24,51500.0,40.22,40.27,40.13,40.24,51500.0
2012-04-10 10:30:00,40.24,40.4,40.23,40.38,80100.0,40.24,40.4,40.23,40.38,80100.0
2012-04-10 10:40:00,40.37,40.43,40.34,40.36,24700.0,40.37,40.43,40.34,40.36,24700.0
2012-04-10 10:50:00,40.36,40.38,40.2,40.23,57400.0,40.36,40.38,40.2,40.23,57400.0
2012-04-10 11:00:00,40.22,40.26,40.15,40.18,37100.0,40.22,40.26,40.15,40.18,37100.0
2012-04-10 11:10:00,40.17,40.17,40.04,40.04,30400.0,40.17,40.17,40.04,40.04,30400.0
2012-04-10 11:20:00,40.05,40.09,39.97,40.08,52600.0,40.05,40.09,39.97,40.08,52600.0
2012-04-10 11:30:00,40.08,40.11,39.94,39.94,54100.0,40.08,40.11,39.94,39.94,54100.0
2012-04-10 11:40:00,39.93,39.97,39.84,39.87,50600.0,39.93,39.97,39.84,39.87,50600.0
2012-04-10 11:50:00,39.87,39.88,39.6,39.72,106000.0,39.87,39.88,39.6,39.72,106000.0
2012-04-10 12:00:00,39.72,39.78,39.7,39.73,101000.0,39.72,39.78,39.7,39.73,101000.0
2012-04-10 12:10:00,39.73,39.81,39.6,39.81,144300.0,39.73,39.81,39.6,39.81,144300.0
2012-04-10 12:20:00,39.8,39.81,39.71,39.78,99400.0,39.8,39.81,39.71,39.78,99400.0
2012-04-10 12:30:00,39.77,39.8,39.65,39.68,125700.0,39.77,39.8,39.65,39.68,125700.0
2012-04-10 12:40:00,39.68,39.73,39.6,39.64,76900.0,39.68,39.73,39.6,39.64,76900.0
2012-04-10 12:50:00,39.65,39.65,39.49,39.6,107600.0,39.65,39.65,39.49,39.6,107600.0
2012-04-10 13:00:00,39.6,39.68,39.57,39.62,34400.0,39.6,39.68,39.57,39.62,34400.0
2012-04-10 13:10:00,39.62,39.62,39.37,39.4,83900.0,39.62,39.62,39.37,39.4,83900.0
2012-04-10 13:20:00,39.4,39.52,39.4,39.49,63200.0,39.4,39.52,39.4,39.49,63200.0
2012-04-10 13:30:00,39.49,39.49,39.38,39.44,44100.0,39.49,39.49,39.38,39.44,44100.0
2012-04-10 13:40:00,39.44,39.51,39.39,39.47,46100.0,39.44,39.51,39.39,39.47,46100.0
2012-04-10 13:50:00,39.48,39.49,39.43,39.43,42400.0,39.48,39.49,39.43,39.43,42400.0
2012-04-10 14:00:00,39.42,39.52,39.39,39.52,86600.0,39.42,39.52,39.39,39.52,86600.0
2012-04-10 14:10:00,39.53,39.59,39.49,39.52,70500.0,39.53,39.59,39.49,39.52,70500.0
2012-04-10 14:20:00,39.52,39.56,39.44,39.54,69500.0,39.52,39.56,39.44,39.54,69500.0
2012-04-10 14:30:00,39.54,39.54,39.33,39.34,53500.0,39.54,39.54,39.33,39.34,53500.0
2012-04-10 14:40:00,39.36,39.57,39.36,39.56,35900.0,39.36,39.57,39.36,39.56,35900.0
2012-04-10 14:50:00,39.56,39.57,39.5,39.51,75700.0,39.56,39.57,39.5,39.51,75700.0
2012-04-10 15:00:00,39.52,39.52,39.36,39.4,56600.0,39.52,39.52,39.36,39.4,56600.0
2012-04-10 15:10:00,39.4,39.48,39.39,39.44,116300.0,39.4,39.48,39.39,39.44,116300.0
2012-04-10 15:20:00,39.44,39.48,39.4,39.44,75700.0,39.44,39.48,39.4,39.44,75700.0
2012-04-10 15:30:00,39.43,39.58,39.41,39.53,119400.0,39.43,39.58,39.41,39.53,119400.0
2012-04-10 15:40:00,39.52,39.55,39.46,39.47,150800.0,39.52,39.55,39.46,39.47,150800.0
2012-04-10 15:50:00,39.47,39.52,39.42,39.45,176600.0,39.47,39.52,39.42,39.45,176600.0
2012-04-11 09:30:00,39.92,40.15,39.69,39.69,94700.0,39.92,40.15,39.69,39.69,94700.0
2012-04-11 09:40:00,39.69,39.78,39.61,39.63,124300.0,39.69,39.78,39.61,39.63,124300.0
2012-04-11 09:50:00,39.62,39.65,39.54,39.58,193700.0,39.62,39.65,39.54,39.58,193700.0
2012-04-11 10:00:00,39.59,39.71,39.56,39.56,203500.0,39.59,39.71,39.56,39.56,203500.0
2012-04-11 10:10:00,39.55,39.71,39.55,39.67,164000.0,39.55,39.71,39.55,39.67,164000.0
2012-04-11 10:20:00,39.68,39.71,39.59,39.68,174900.0,39.68,39.71,39.59,39.68,174900.0
2012-04-11 10:30:00,39.68,39.92,39.67,39.8,176500.0,39.68,39.92,39.67,39.8,176500.0
2012-04-11 10:40:00,39.8,39.8,39.64,39.69,123400.0,39.8,39.8,39.64,39.69,123400.0
2012-04-11 10:50:00,39.69,39.74,39.61,39.65,150700.0,39.69,39.74,39.61,39.65,150700.0
2012-04-11 11:00:00,39.65,39.69,39.6,39.63,140100.0,39.65,39.69,39.6,39.63,140100.0
2012-04-11 11:10:00,39.63,39.64,39.5,39.59,90400.0,39.63,39.64,39.5,39.59,90400.0
2012-04-11 11:20:00,39.59,39.62,39.54,39.54,49100.0,39.59,39.62,39.54,39.54,49100.0
2012-04-11 11:30:00,39.54,39.57,39.5,39.54,133200.0,39.54,39.57,39.5,39.54,133200.0
2012-04-11 11:40:00,39.55,39.6,39.5,39.55,148700.0,39.55,39.6,39.5,39.55,148700.0
2012-04-11 11:50:00,39.55,39.65,39.55,39.63,28700.0,39.55,39.65,39.55,39.63,28700.0
2012-04-11 12:00:00,39.63,39.65,39.54,39.58,82500.0,39.63,39.65,39.54,39.58,82500.0
2012-04-11 12:10:00,39.58,39.65,39.58,39.64,34200.0,39.58,39.65,39.58,39.64,34200.0
2012-04-11 12:20:00,39.64,39.68,39.6,39.68,87700.0,39.64,39.68,39.6,39.68,87700.0
2012-04-11 12:30:00,39.68,39.68,39.63,39.66,47600.0,39.68,39.68,39.63,39.66,47600.0
2012-04-11 12:40:00,39.66,39.7,39.64,39.64,59200.0,39.66,39.7,39.64,39.64,59200.0
2012-04-11 12:50:00,39.64,39.7,39.6,39.68,44200.0,39.64,39.7,39.6,39.68,44200.0
2012-04-11 13:00:00,39.68,39.73,39.62,39.71,48100.0,39.68,39.73,39.62,39.71,48100.0
2012-04-11 13:10:00,39.71,39.72,39.62,39.63,27600.0,39.71,39.72,39.62,39.63,27600.0
2012-04-11 13:20:00,39.62,39.67,39.61,39.67,33700.0,39.62,39.67,39.61,39.67,33700.0
2012-04-11 13:30:00,39.67,39.68,39.61,39.67,23700.0,39.67,39.68,39.61,39.67,23700.0
2012-04-11 13:40:00,39.66,39.68,39.62,39.64,38600.0,39.66,39.68,39.62,39.64,38600.0
2012-04-11 13:50:00,39.63,39.66,39.62,39.63,26600.0,39.63,39.66,39.62,39.63,26600.0
2012-04-11 14:00:00,39.64,39.65,39.53,39.55,53300.0,39.64,39.65,39.53,39.55,53300.0
2012-04-11 14:10:00,39.55,39.58,39.5,39.55,28800.0,39.55,39.58,39.5,39.55,28800.0
2012-04-11 14:20:00,39.55,39.64,39.55,39.59,26900.0,39.55,39.64,39.55,39.59,26900.0
2012-04-11 14:30:00,39.6,39.6,39.39,39.49,99600.0,39.6,39.6,39.39,39.49,99600.0
2012-04-11 14:40:00,39.49,39.55,39.45,39.55,28200.0,39.49,39.55,39.45,39.55,28200.0
2012-04-11 14:50:00,39.56,39.64,39.54,39.57,31200.0,39.56,39.64,39.54,39.57,31200.0
2012-04-11 15:00:00,39.58,39.61,39.51,39.51,49100.0,39.58,39.61,39.51,39.51,49100.0
2012-04-11 15:10:00,39.52,39.53,39.43,39.52,43600.0,39.52,39.53,39.43,39.52,43600.0
2012-04-11 15:20:00,39.51,39.54,39.42,39.5,51600.0,39.51,39.54,39.42,39.5,51600.0
2012-04-11 15:30:00,39.5,39.61,39.5,39.56,54300.0,39.5,39.61,39.5,39.56,54300.0
2012-04-11 15:40:00,39.56,39.62,39.51,39.56,79900.0,39.56,39.62,39.51,39.56,79900.0
2012-04-11 15:50:00,39.56,39.66,39.54,39.62,155000.0,39.56,39.66,39.54,39.62,155000.0
2012-04-12 09:30:00,39.83,40.15,39.66,40.09,127000.0,39.83,40.15,39.66,40.09,127000.0
2012-04-12 09:40:00,40.1,40.3,40.08,40.18,71500.0,40.1,40.3,40.08,40.18,71500.0
2012-04-12 09:50:00,40.17,40.42,40.17,40.37,107100.0,40.17,40.42,40.17,40.37,107100.0
2012-04-12 10:00:00,40.37,40.43,40.16,40.21,65500.0,40.37,40.43,40.16,40.21,65500.0
2012-04-12 10:10:00,40.21,40.26,40.16,40.18,27100.0,40.21,40.26,40.16,40.18,27100.0
2012-04-12 10:20:00,40.18,40.28,40.13,40.27,42400.0,40.18,40.28,40.13,40.27,42400.0
2012-04-12 10:30:00,40.27,40.39,40.24,40.37,45600.0,40.27,40.39,40.24,40.37,45600.0
2012-04-12 10:40:00,40.39,40.49,40.36,40.48,20600.0,40.39,40.49,40.36,40.48,20600.0
2012-04-12 10:50:00,40.48,40.48,40.41,40.41,25100.0,40.48,40.48,40.41,40.41,25100.0
2012-04-12 11:00:00,40.41,40.56,40.4,40.53,38300.0,40.41,40.56,40.4,40.53,38300.0
2012-04-12 11:10:00,40.53,40.69,40.49,40.69,42000.0,40.53,40.69,40.49,40.69,42000.0
2012-04-12 11:20:00,40.69,40.7,40.65,40.66,37700.0,40.69,40.7,40.65,40.66,37700.0
2012-04-12 11:30:00,40.65,40.69,40.57,40.58,29000.0,40.65,40.69,40.57,40.58,29000.0
2012-04-12 11:40:00,40.57,40.61,40.55,40.6,23800.0,40.57,40.61,40.55,40.6,23800.0
2012-04-12 11:50:00,40.6,40.61,40.5,40.54,22700.0,40.6,40.61,40.5,40.54,22700.0
2012-04-12 12:00:00,40.54,40.58,40.41,40.42,22800.0,40.54,40.58,40.41,40.42,22800.0
2012-04-12 12:10:00,40.41,40.42,40.32,40.38,17900.0,40.41,40.42,40.32,40.38,17900.0
2012-04-12 12:20:00,40.37,40.42,40.34,40.39,18400.0,40.37,40.42,40.34,40.39,18400.0
2012-04-12 12:30:00,40.4,40.44,40.38,40.43,27600.0,40.4,40.44,40.38,40.43,27600.0
2012-04-12 12:40:00,40.45,40.5,40.43,40.47,16500.0,40.45,40.5,40.43,40.47,16500.0
2012-04-12 12:50:00,40.46,40.5,40.46,40.46,10500.0,40.46,40.5,40.46,40.46,10500.0
2012-04-12 13:00:00,40.47,40.48,40.46,40.47,9100.0,40.47,40.48,40.46,40.47,9100.0
2012-04-12 13:10:00,40.49,40.51,40.46,40.47,11200.0,40.49,40.51,40.46,40.47,11200.0
2012-04-12 13:20:00,40.47,40.47,40.42,40.46,13800.0,40.47,40.47,40.42,40.46,13800.0
2012-04-12 13:30:00,40.47,40.48,40.44,40.44,12000.0,40.47,40.48,40.44,40.44,12000.0
2012-04-12 13:40:00,40.44,40.45,40.41,40.44,8100.0,40.44,40.45,40.41,40.44,8100.0
2012-04-12 13:50:00,40.43,40.43,40.32,40.35,18100.0,40.43,40.43,40.32,40.35,18100.0
2012-04-12 14:00:00,40.35,40.38,40.35,40.38,28900.0,40.35,40.38,40.35,40.38,28900.0
2012-04-12 14:10:00,40.38,40.4,40.36,40.39,33800.0,40.38,40.4,40.36,40.39,33800.0
2012-04-12 14:20:00,40.39,40.45,40.39,40.41,42900.0,40.39,40.45,40.39,40.41,42900.0
2012-04-12 14:30:00,40.43,40.44,40.39,40.41,26800.0,40.43,40.44,40.39,40.41,26800.0
2012-04-12 14:40:00,40.41,40.46,40.4,40.41,44400.0,40.41,40.46,40.4,40.41,44400.0
2012-04-12 14:50:00,40.41,40.42,40.38,40.39,92200.0,40.41,40.42,40.38,40.39,92200.0
2012-04-12 15:00:00,40.39,40.48,40.39,40.47,27000.0,40.39,40.48,40.39,40.47,27000.0
2012-04-12 15:10:00,40.47,40.47,40.39,40.4,54000.0,40.47,40.47,40.39,40.4,54000.0
2012-04-12 15:20:00,40.4,40.42,40.38,40.39,33100.0,40.4,40.42,40.38,40.39,33100.0
2012-04-12 15:30:00,40.39,40.41,40.38,40.4,70000.0,40.39,40.41,40.38,40.4,70000.0
2012-04-12 15:40:00,40.39,40.41,40.37,40.4,127700.0,40.39,40.41,40.37,40.4,127700.0
2012-04-12 15:50:00,40.4,40.5,40.39,40.45,312300.0,40.4,40.5,40.39,40.45,312300.0
2012-04-13 09:30:00,40.33,40.44,40.28,40.38,79400.0,40.33,40.44,40.28,40.38,79400.0
2012-04-13 09:40:00,40.38,40.82,40.38,40.71,66100.0,40.38,40.82,40.38,40.71,66100.0
2012-04-13 09:50:00,40.68,40.79,40.61,40.65,47200.0,40.68,40.79,40.61,40.65,47200.0
2012-04-13 10:00:00,40.67,40.72,40.62,40.68,49000.0,40.67,40.72,40.62,40.68,49000.0
2012-04-13 10:10:00,40.69,40.76,40.62,40.65,116500.0,40.69,40.76,40.62,40.65,116500.0
2012-04-13 10:20:00,40.64,40.71,40.61,40.66,101400.0,40.64,40.71,40.61,40.66,101400.0
2012-04-13 10:30:00,40.65,40.66,40.49,40.56,81700.0,40.65,40.66,40.49,40.56,81700.0
2012-04-13 10:40:00,40.56,40.58,40.52,40.55,120300.0,40.56,40.58,40.52,40.55,120300.0
2012-04-13 10:50:00,40.55,40.64,40.54,40.63,53600.0,40.55,40.64,40.54,40.63,53600.0
2012-04-13 11:00:00,40.63,40.76,40.63,40.7,51300.0,40.63,40.76,40.63,40.7,51300.0
2012-04-13 11:10:00,40.7,40.73,40.65,40.71,83300.0,40.7,40.73,40.65,40.71,83300.0
2012-04-13 11:20:00,40.71,40.81,40.69,40.81,43900.0,40.71,40.81,40.69,40.81,43900.0
2012-04-13 11:30:00,40.79,40.89,40.78,40.88,66400.0,40.79,40.89,40.78,40.88,66400.0
2012-04-13 11:40:00,40.88,41.03,40.87,41.03,76500.0,40.88,41.03,40.87,41.03,76500.0
2012-04-13 11:50:00,41.02,41.02,40.91,40.96,44600.0,41.02,41.02,40.91,40.96,44600.0
2012-04-13 12:00:00,40.95,40.95,40.84,40.86,34700.0,40.95,40.95,40.84,40.86,34700.0
2012-04-13 12:10:00,40.84,40.87,40.78,40.79,33000.0,40.84,40.87,40.78,40.79,33000.0
2012-04-13 12:20:00,40.78,40.79,40.72,40.73,17200.0,40.78,40.79,40.72,40.73,17200.0
2012-04-13 12:30:00,40.73,40.88,40.73,40.85,44200.0,40.73,40.88,40.73,40.85,44200.0
2012-04-13 12:40:00,40.84,40.91,40.83,40.9,25200.0,40.84,40.91,40.83,40.9,25200.0
2012-04-13 12:50:00,40.9,40.96,40.88,40.96,38400.0,40.9,40.96,40.88,40.96,38400.0
2012-04-13 13:00:00,40.95,40.96,40.89,40.91,16800.0,40.95,40.96,40.89,40.91,16800.0
2012-04-13 13:10:00,40.9,40.99,40.9,40.95,36500.0,40.9,40.99,40.9,40.95,36500.0
2012-04-13 13:20:00,40.95,41.03,40.94,41.02,42700.0,40.95,41.03,40.94,41.02,42700.0
2012-04-13 13:30:00,41.01,41.1,40.99,41.1,62500.0,41.01,41.1,40.99,41.1,62500.0
2012-04-13 13:40:00,41.09,41.11,41.06,41.09,48900.0,41.09,41.11,41.06,41.09,48900.0
2012-04-13 13:50:00,41.09,41.19,41.09,41.16,114800.0,41.09,41.19,41.09,41.16,114800.0
2012-04-13 14:00:00,41.17,41.17,41.04,41.04,167300.0,41.17,41.17,41.04,41.04,167300.0
2012-04-13 14:10:00,41.05,41.09,41.03,41.07,54900.0,41.05,41.09,41.03,41.07,54900.0
2012-04-13 14:20:00,41.07,41.17,41.07,41.11,173700.0,41.07,41.17,41.07,41.11,173700.0
2012-04-13 14:30:00,41.11,41.18,41.09,41.1,71100.0,41.11,41.18,41.09,41.1,71100.0
2012-04-13 14:40:00,41.11,41.16,41.09,41.14,66200.0,41.11,41.16,41.09,41.14,66200.0
2012-04-13 14:50:00,41.15,41.19,41.12,41.16,74100.0,41.15,41.19,41.12,41.16,74100.0
2012-04-13 15:00:00,41.16,41.25,41.14,41.24,72700.0,41.16,41.25,41.14,41.24,72700.0
2012-04-13 15:10:00,41.24,41.28,41.23,41.27,79600.0,41.24,41.28,41.23,41.27,79600.0
2012-04-13 15:20:00,41.27,41.3,41.25,41.26,86500.0,41.27,41.3,41.25,41.26,86500.0
2012-04-13 15:30:00,41.25,41.31,41.25,41.3,134400.0,41.25,41.31,41.25,41.3,134400.0
2012-04-13 15:40:00,41.29,41.34,41.26,41.28,136000.0,41.29,41.34,41.26,41.28,136000.0
2012-04-13 15:50:00,41.28,41.29,41.21,41.25,358800.0,41.28,41.29,41.21,41.25,358800.0
2012-04-16 09:30:00,41.47,41.77,41.44,41.61,91200.0,41.47,41.77,41.44,41.61,91200.0
2012-04-16 09:40:00,41.59,41.59,41.14,41.15,88700.0,41.59,41.59,41.14,41.15,88700.0
2012-04-16 09:50:00,41.15,41.15,40.78,40.79,112500.0,41.15,41.15,40.78,40.79,112500.0
2012-04-16 10:00:00,40.77,40.77,40.52,40.65,141000.0,40.77,40.77,40.52,40.65,141000.0
2012-04-16 10:10:00,40.66,40.68,40.46,40.52,151800.0,40.66,40.68,40.46,40.52,151800.0
2012-04-16 10:20:00,40.54,40.61,40.46,40.6,65400.0,40.54,40.61,40.46,40.6,65400.0
2012-04-16 10:30:00,40.59,40.65,40.49,40.49,87600.0,40.59,40.65,40.49,40.49,87600.0
2012-04-16 10:40:00,40.48,40.81,40.47,40.81,62600.0,40.48,40.81,40.47,40.81,62600.0
2012-04-16 10:50:00,40.82,40.91,40.8,40.83,37600.0,40.82,40.91,40.8,40.83,37600.0
2012-04-16 11:00:00,40.82,40.85,40.77,40.8,57300.0,40.82,40.85,40.77,40.8,57300.0
2012-04-16 11:10:00,40.82,40.88,40.79,40.79,46500.0,40.82,40.88,40.79,40.79,46500.0
2012-04-16 11:20:00,40.79,40.9,40.75,40.75,59700.0,40.79,40.9,40.75,40.75,59700.0
2012-04-16 11:30:00,40.76,40.78,40.65,40.78,61000.0,40.76,40.78,40.65,40.78,61000.0
2012-04-16 11:40:00,40.78,40.85,40.78,40.79,69400.0,40.78,40.85,40.78,40.79,69400.0
2012-04-16 11:50:00,40.78,40.83,40.72,40.75,81100.0,40.78,40.83,40.72,40.75,81100.0
2012-04-16 12:00:00,40.75,40.87,40.75,40.75,38600.0,40.75,40.87,40.75,40.75,38600.0
2012-04-16 12:10:00,40.76,40.8,40.73,40.76,50300.0,40.76,40.8,40.73,40.76,50300.0
2012-04-16 12:20:00,40.77,40.8,40.7,40.76,52000.0,40.77,40.8,40.7,40.76,52000.0
2012-04-16 12:30:00,40.76,40.81,40.7,40.74,101300.0,40.76,40.81,40.7,40.74,101300.0
2012-04-16 12:40:00,40.75,40.79,40.73,40.77,65100.0,40.75,40.79,40.73,40.77,65100.0
2012-04-16 12:50:00,40.76,40.91,40.74,40.89,92200.0,40.76,40.91,40.74,40.89,92200.0
2012-04-16 13:00:00,40.88,40.98,40.86,40.95,44400.0,40.88,40.98,40.86,40.95,44400.0
2012-04-16 13:10:00,40.95,40.99,40.9,40.97,97300.0,40.95,40.99,40.9,40.97,97300.0
2012-04-16 13:20:00,40.96,41.02,40.94,41.0,33700.0,40.96,41.02,40.94,41.0,33700.0
2012-04-16 13:30:00,40.99,41.15,40.97,41.13,52400.0,40.99,41.15,40.97,41.13,52400.0
2012-04-16 13:40:00,41.13,41.26,41.1,41.16,64700.0,41.13,41.26,41.1,41.16,64700.0
2012-04-16 13:50:00,41.17,41.3,41.16,41.26,59400.0,41.17,41.3,41.16,41.26,59400.0
2012-04-16 14:00:00,41.25,41.29,41.13,41.14,69100.0,41.25,41.29,41.13,41.14,69100.0
2012-04-16 14:10:00,41.14,41.28,41.12,41.28,64300.0,41.14,41.28,41.12,41.28,64300.0
2012-04-16 14:20:00,41.27,41.3,41.2,41.23,53300.0,41.27,41.3,41.2,41.23,53300.0
2012-04-16 14:30:00,41.23,41.3,41.21,41.22,57400.0,41.23,41.3,41.21,41.22,57400.0
2012-04-16 14:40:00,41.23,41.27,41.21,41.26,52800.0,41.23,41.27,41.21,41.26,52800.0
2012-04-16 14:50:00,41.26,41.36,41.2,41.22,82200.0,41.26,41.36,41.2,41.22,82200.0
2012-04-16 15:00:00,41.2,41.22,41.12,41.14,72900.0,41.2,41.22,41.12,41.14,72900.0
2012-04-16 15:10:00,41.15,41.21,41.14,41.17,88000.0,41.15,41.21,41.14,41.17,88000.0
2012-04-16 15:20:00,41.18,41.21,41.12,41.16,54300.0,41.18,41.21,41.12,41.16,54300.0
2012-04-16 15:30:00,41.16,41.24,41.15,41.22,78400.0,41.16,41.24,41.15,41.22,78400.0
2012-04-16 15:40:00,41.21,41.23,41.07,41.1,111300.0,41.21,41.23,41.07,41.1,111300.0
2012-04-16 15:50:00,41.1,41.13,41.03,41.1,171700.0,41.1,41.13,41.03,41.1,171700.0
2012-04-17 09:30:00,41.35,41.77,41.35,41.67,70400.0,41.35,41.77,41.35,41.67,70400.0
2012-04-17 09:40:00,41.68,41.73,41.59,41.67,36500.0,41.68,41.73,41.59,41.67,36500.0
2012-04-17 09:50:00,41.66,41.9,41.66,41.7,61000.0,41.66,41.9,41.66,41.7,61000.0
2012-04-17 10:00:00,41.71,41.74,41.46,41.62,42800.0,41.71,41.74,41.46,41.62,42800.0
2012-04-17 10:10:00,41.62,41.69,41.58,41.63,46200.0,41.62,41.69,41.58,41.63,46200.0
2012-04-17 10:20:00,41.62,41.64,41.53,41.55,23500.0,41.62,41.64,41.53,41.55,23500.0
2012-04-17 10:30:00,41.56,41.64,41.56,41.6,74500.0,41.56,41.64,41.56,41.6,74500.0
2012-04-17 10:40:00,41.61,41.74,41.61,41.71,19100.0,41.61,41.74,41.61,41.71,19100.0
2012-04-17 10:50:00,41.72,41.74,41.65,41.67,57900.0,41.72,41.74,41.65,41.67,57900.0
2012-04-17 11:00:00,41.66,41.81,41.66,41.74,61300.0,41.66,41.81,41.66,41.74,61300.0
2012-04-17 11:10:00,41.77,41.79,41.72,41.74,17200.0,41.77,41.79,41.72,41.74,17200.0
2012-04-17 11:20:00,41.75,41.78,41.67,41.72,35300.0,41.75,41.78,41.67,41.72,35300.0
2012-04-17 11:30:00,41.72,41.77,41.69,41.73,9200.0,41.72,41.77,41.69,41.73,9200.0
2012-04-17 11:40:00,41.74,41.77,41.72,41.77,17300.0,41.74,41.77,41.72,41.77,17300.0
2012-04-17 11:50:00,41.77,41.81,41.77,41.79,14200.0,41.77,41.81,41.77,41.79,14200.0
2012-04-17 12:00:00,41.8,41.84,41.79,41.84,13500.0,41.8,41.84,41.79,41.84,13500.0
2012-04-17 12:10:00,41.83,41.86,41.8,41.86,16600.0,41.83,41.86,41.8,41.86,16600.0
2012-04-17 12:20:00,41.86,41.9,41.84,41.89,14200.0,41.86,41.9,41.84,41.89,14200.0
2012-04-17 12:30:00,41.89,41.95,41.89,41.93,33200.0,41.89,41.95,41.89,41.93,33200.0
2012-04-17 12:40:00,41.92,41.94,41.9,41.92,8300.0,41.92,41.94,41.9,41.92,8300.0
2012-04-17 12:50:00,41.93,41.96,41.9,41.9,12300.0,41.93,41.96,41.9,41.9,12300.0
2012-04-17 13:00:00,41.91,41.96,41.9,41.92,22800.0,41.91,41.96,41.9,41.92,22800.0
2012-04-17 13:10:00,41.93,41.94,41.91,41.94,14400.0,41.93,41.94,41.91,41.94,14400.0
2012-04-17 13:20:00,41.93,41.99,41.93,41.98,10900.0,41.93,41.99,41.93,41.98,10900.0
2012-04-17 13:30:00,41.98,42.0,41.95,41.98,18500.0,41.98,42.0,41.95,41.98,18500.0
2012-04-17 13:40:00,41.98,42.0,41.94,41.97,31800.0,41.98,42.0,41.94,41.97,31800.0
2012-04-17 13:50:00,41.97,41.98,41.9,41.94,38000.0,41.97,41.98,41.9,41.94,38000.0
2012-04-17 14:00:00,41.95,41.98,41.94,41.95,35700.0,41.95,41.98,41.94,41.95,35700.0
2012-04-17 14:10:00,41.95,41.97,41.9,41.97,56800.0,41.95,41.97,41.9,41.97,56800.0
2012-04-17 14:20:00,41.98,41.99,41.93,41.96,32800.0,41.98,41.99,41.93,41.96,32800.0
2012-04-17 14:30:00,41.97,41.98,41.93,41.93,30900.0,41.97,41.98,41.93,41.93,30900.0
2012-04-17 14:40:00,41.92,41.92,41.83,41.83,18100.0,41.92,41.92,41.83,41.83,18100.0
2012-04-17 14:50:00,41.83,41.96,41.83,41.94,39400.0,41.83,41.96,41.83,41.94,39400.0
2012-04-17 15:00:00,41.95,41.95,41.89,41.92,28500.0,41.95,41.95,41.89,41.92,28500.0
2012-04-17 15:10:00,41.92,41.92,41.81,41.81,22000.0,41.92,41.92,41.81,41.81,22000.0
2012-04-17 15:20:00,41.82,41.95,41.82,41.95,36500.0,41.82,41.95,41.82,41.95,36500.0
2012-04-17 15:30:00,41.95,41.95,41.86,41.87,29300.0,41.95,41.95,41.86,41.87,29300.0
2012-04-17 15:40:00,41.88,41.95,41.87,41.92,62400.0,41.88,41.95,41.87,41.92,62400.0
2012-04-17 15:50:00,41.91,41.93,41.8,41.8,229600.0,41.91,41.93,41.8,41.8,229600.0
2012-04-18 09:30:00,41.57,41.59,41.28,41.41,53700.0,41.57,41.59,41.28,41.41,53700.0
2012-04-18 09:40:00,41.42,41.73,41.42,41.67,37600.0,41.42,41.73,41.42,41.67,37600.0
2012-04-18 09:50:00,41.64,41.68,41.53,41.56,23300.0,41.64,41.68,41.53,41.56,23300.0
2012-04-18 10:00:00,41.56,41.56,41.39,41.45,29600.0,41.56,41.56,41.39,41.45,29600.0
2012-04-18 10:10:00,41.43,41.46,41.34,41.43,24300.0,41.43,41.46,41.34,41.43,24300.0
2012-04-18 10:20:00,41.43,41.48,41.37,41.47,14700.0,41.43,41.48,41.37,41.47,14700.0
2012-04-18 10:30:00,41.46,41.58,41.42,41.56,29300.0,41.46,41.58,41.42,41.56,29300.0
2012-04-18 10:40:00,41.55,41.69,41.53,41.67,15100.0,41.55,41.69,41.53,41.67,15100.0
2012-04-18 10:50:00,41.67,41.68,41.61,41.63,19600.0,41.67,41.68,41.61,41.63,19600.0
2012-04-18 11:00:00,41.62,41.66,41.48,41.57,26400.0,41.62,41.66,41.48,41.57,26400.0
2012-04-18 11:10:00,41.55,41.56,41.41,41.47,21100.0,41.55,41.56,41.41,41.47,21100.0
2012-04-18 11:20:00,41.45,41.48,41.4,41.44,33900.0,41.45,41.48,41.4,41.44,33900.0
2012-04-18 11:30:00,41.45,41.47,41.3,41.34,36900.0,41.45,41.47,41.3,41.34,36900.0
2012-04-18 11:40:00,41.35,41.39,41.29,41.38,15300.0,41.35,41.39,41.29,41.38,15300.0
2012-04-18 11:50:00,41.37,41.46,41.35,41.39,10600.0,41.37,41.46,41.35,41.39,10600.0
2012-04-18 12:00:00,41.39,41.44,41.38,41.42,9700.0,41.39,41.44,41.38,41.42,9700.0
2012-04-18 12:10:00,41.43,41.43,41.38,41.38,7700.0,41.43,41.43,41.38,41.38,7700.0
2012-04-18 12:20:00,41.39,41.41,41.3,41.33,17000.0,41.39,41.41,41.3,41.33,17000.0
2012-04-18 12:30:00,41.33,41.37,41.31,41.33,25500.0,41.33,41.37,41.31,41.33,25500.0
2012-04-18 12:40:00,41.34,41.37,41.31,41.32,9600.0,41.34,41.37,41.31,41.32,9600.0
2012-04-18 12:50:00,41.32,41.37,41.32,41.36,7900.0,41.32,41.37,41.32,41.36,7900.0
2012-04-18 13:00:00,41.36,41.44,41.34,41.41,6600.0,41.36,41.44,41.34,41.41,6600.0
2012-04-18 13:10:00,41.41,41.41,41.35,41.38,7700.0,41.41,41.41,41.35,41.38,7700.0
2012-04-18 13:20:00,41.38,41.43,41.36,41.36,19800.0,41.38,41.43,41.36,41.36,19800.0
2012-04-18 13:30:00,41.35,41.4,41.25,41.25,16000.0,41.35,41.4,41.25,41.25,16000.0
2012-04-18 13:40:00,41.25,41.26,41.21,41.21,20000.0,41.25,41.26,41.21,41.21,20000.0
2012-04-18 13:50:00,41.23,41.27,41.19,41.22,12300.0,41.23,41.27,41.19,41.22,12300.0
2012-04-18 14:00:00,41.2,41.3,41.18,41.29,25900.0,41.2,41.3,41.18,41.29,25900.0
2012-04-18 14:10:00,41.27,41.36,41.27,41.36,14100.0,41.27,41.36,41.27,41.36,14100.0
2012-04-18 14:20:00,41.37,41.52,41.37,41.45,23400.0,41.37,41.52,41.37,41.45,23400.0
2012-04-18 14:30:00,41.43,41.49,41.43,41.45,11900.0,41.43,41.49,41.43,41.45,11900.0
2012-04-18 14:40:00,41.46,41.5,41.45,41.47,16200.0,41.46,41.5,41.45,41.47,16200.0
2012-04-18 14:50:00,41.47,41.51,41.47,41.5,10000.0,41.47,41.51,41.47,41.5,10000.0
2012-04-18 15:00:00,41.49,41.59,41.49,41.51,32900.0,41.49,41.59,41.49,41.51,32900.0
2012-04-18 15:10:00,41.51,41.55,41.47,41.53,19900.0,41.51,41.55,41.47,41.53,19900.0
2012-04-18 15:20:00,41.52,41.58,41.46,41.47,37500.0,41.52,41.58,41.46,41.47,37500.0
2012-04-18 15:30:00,41.46,41.55,41.45,41.54,29500.0,41.46,41.55,41.45,41.54,29500.0
2012-04-18 15:40:00,41.54,41.56,41.49,41.51,41600.0,41.54,41.56,41.49,41.51,41600.0
2012-04-18 15:50:00,41.51,41.52,41.4,41.43,114100.0,41.51,41.52,41.4,41.43,114100.0
2012-04-19 09:30:00,41.3,41.47,40.99,41.29,58600.0,41.3,41.47,40.99,41.29,58600.0
2012-04-19 09:40:00,41.27,41.66,41.22,41.64,89500.0,41.27,41.66,41.22,41.64,89500.0
2012-04-19 09:50:00,41.59,41.73,41.58,41.66,21600.0,41.59,41.73,41.58,41.66,21600.0
2012-04-19 10:00:00,41.67,41.7,41.38,41.41,127700.0,41.67,41.7,41.38,41.41,127700.0
2012-04-19 10:10:00,41.4,41.44,41.23,41.35,58800.0,41.4,41.44,41.23,41.35,58800.0
2012-04-19 10:20:00,41.35,41.54,41.34,41.43,54700.0,41.35,41.54,41.34,41.43,54700.0
2012-04-19 10:30:00,41.46,41.85,41.45,41.77,84800.0,41.46,41.85,41.45,41.77,84800.0
2012-04-19 10:40:00,41.77,41.87,41.65,41.71,29000.0,41.77,41.87,41.65,41.71,29000.0
2012-04-19 10:50:00,41.73,41.74,41.63,41.63,63800.0,41.73,41.74,41.63,41.63,63800.0
2012-04-19 11:00:00,41.63,41.65,41.5,41.51,49400.0,41.63,41.65,41.5,41.51,49400.0
2012-04-19 11:10:00,41.53,41.63,41.5,41.56,37900.0,41.53,41.63,41.5,41.56,37900.0
2012-04-19 11:20:00,41.56,41.56,41.46,41.49,62800.0,41.56,41.56,41.46,41.49,62800.0
2012-04-19 11:30:00,41.51,41.51,41.3,41.33,22800.0,41.51,41.51,41.3,41.33,22800.0
2012-04-19 11:40:00,41.32,41.41,41.29,41.41,14200.0,41.32,41.41,41.29,41.41,14200.0
2012-04-19 11:50:00,41.41,41.44,41.35,41.36,44300.0,41.41,41.44,41.35,41.36,44300.0
2012-04-19 12:00:00,41.34,41.35,41.05,41.05,52400.0,41.34,41.35,41.05,41.05,52400.0
2012-04-19 12:10:00,41.05,41.16,41.01,41.1,26100.0,41.05,41.16,41.01,41.1,26100.0
2012-04-19 12:20:00,41.11,41.2,41.04,41.07,23600.0,41.11,41.2,41.04,41.07,23600.0
2012-04-19 12:30:00,41.05,41.12,41.0,41.08,35100.0,41.05,41.12,41.0,41.08,35100.0
2012-04-19 12:40:00,41.1,41.1,41.02,41.02,35100.0,41.1,41.1,41.02,41.02,35100.0
2012-04-19 12:50:00,41.01,41.03,40.93,40.93,27000.0,41.01,41.03,40.93,40.93,27000.0
2012-04-19 13:00:00,40.93,41.01,40.89,40.99,28500.0,40.93,41.01,40.89,40.99,28500.0
2012-04-19 13:10:00,40.97,40.97,40.81,40.84,42000.0,40.97,40.97,40.81,40.84,42000.0
2012-04-19 13:20:00,40.84,40.85,40.74,40.8,34400.0,40.84,40.85,40.74,40.8,34400.0
2012-04-19 13:30:00,40.81,40.94,40.8,40.88,23500.0,40.81,40.94,40.8,40.88,23500.0
2012-04-19 13:40:00,40.87,40.91,40.84,40.88,13300.0,40.87,40.91,40.84,40.88,13300.0
2012-04-19 13:50:00,40.89,40.92,40.75,40.77,21400.0,40.89,40.92,40.75,40.77,21400.0
2012-04-19 14:00:00,40.76,40.79,40.72,40.73,35000.0,40.76,40.79,40.72,40.73,35000.0
2012-04-19 14:10:00,40.74,40.74,40.57,40.64,46700.0,40.74,40.74,40.57,40.64,46700.0
2012-04-19 14:20:00,40.64,40.66,40.52,40.54,61000.0,40.64,40.66,40.52,40.54,61000.0
2012-04-19 14:30:00,40.54,40.55,40.35,40.4,41500.0,40.54,40.55,40.35,40.4,41500.0
2012-04-19 14:40:00,40.42,40.47,40.39,40.43,50600.0,40.42,40.47,40.39,40.43,50600.0
2012-04-19 14:50:00,40.43,40.49,40.38,40.47,59800.0,40.43,40.49,40.38,40.47,59800.0
2012-04-19 15:00:00,40.47,40.51,40.46,40.5,77700.0,40.47,40.51,40.46,40.5,77700.0
2012-04-19 15:10:00,40.49,40.5,40.37,40.43,117800.0,40.49,40.5,40.37,40.43,117800.0
2012-04-19 15:20:00,40.43,40.47,40.34,40.43,179000.0,40.43,40.47,40.34,40.43,179000.0
2012-04-19 15:30:00,40.43,40.52,40.39,40.49,149000.0,40.43,40.52,40.39,40.49,149000.0
2012-04-19 15:40:00,40.48,40.63,40.45,40.59,165300.0,40.48,40.63,40.45,40.59,165300.0
2012-04-19 15:50:00,40.6,40.62,40.52,40.58,227900.0,40.6,40.62,40.52,40.58,227900.0
2012-04-20 09:30:00,40.67,40.86,40.43,40.73,261100.0,40.67,40.86,40.43,40.73,261100.0
2012-04-20 09:40:00,40.73,40.86,40.56,40.61,63200.0,40.73,40.86,40.56,40.61,63200.0
2012-04-20 09:50:00,40.62,40.78,40.53,40.62,85200.0,40.62,40.78,40.53,40.62,85200.0
2012-04-20 10:00:00,40.62,40.65,40.5,40.61,96300.0,40.62,40.65,40.5,40.61,96300.0
2012-04-20 10:10:00,40.6,40.77,40.59,40.6,64400.0,40.6,40.77,40.59,40.6,64400.0
2012-04-20 10:20:00,40.61,40.76,40.52,40.66,36400.0,40.61,40.76,40.52,40.66,36400.0
2012-04-20 10:30:00,40.67,40.93,40.67,40.93,29300.0,40.67,40.93,40.67,40.93,29300.0
2012-04-20 10:40:00,40.93,40.95,40.86,40.93,24500.0,40.93,40.95,40.86,40.93,24500.0
2012-04-20 10:50:00,40.93,40.96,40.84,40.85,29800.0,40.93,40.96,40.84,40.85,29800.0
2012-04-20 11:00:00,40.86,40.88,40.75,40.75,26600.0,40.86,40.88,40.75,40.75,26600.0
2012-04-20 11:10:00,40.75,40.81,40.74,40.76,49000.0,40.75,40.81,40.74,40.76,49000.0
2012-04-20 11:20:00,40.77,40.82,40.76,40.77,38600.0,40.77,40.82,40.76,40.77,38600.0
2012-04-20 11:30:00,40.77,40.8,40.71,40.74,48700.0,40.77,40.8,40.71,40.74,48700.0
2012-04-20 11:40:00,40.75,40.8,40.71,40.77,43000.0,40.75,40.8,40.71,40.77,43000.0
2012-04-20 11:50:00,40.78,40.82,40.75,40.8,41800.0,40.78,40.82,40.75,40.8,41800.0
2012-04-20 12:00:00,40.8,40.9,40.79,40.79,35100.0,40.8,40.9,40.79,40.79,35100.0
2012-04-20 12:10:00,40.8,40.89,40.77,40.88,24600.0,40.8,40.89,40.77,40.88,24600.0
2012-04-20 12:20:00,40.88,40.96,40.85,40.94,48300.0,40.88,40.96,40.85,40.94,48300.0
2012-04-20 12:30:00,40.95,41.01,40.95,40.99,15400.0,40.95,41.01,40.95,40.99,15400.0
2012-04-20 12:40:00,40.98,40.98,40.89,40.94,43000.0,40.98,40.98,40.89,40.94,43000.0
2012-04-20 12:50:00,40.93,40.99,40.93,40.95,30700.0,40.93,40.99,40.93,40.95,30700.0
2012-04-20 13:00:00,40.94,40.99,40.92,40.97,11200.0,40.94,40.99,40.92,40.97,11200.0
2012-04-20 13:10:00,40.97,40.99,40.89,40.95,39900.0,40.97,40.99,40.89,40.95,39900.0
2012-04-20 13:20:00,40.94,40.95,40.85,40.87,14100.0,40.94,40.95,40.85,40.87,14100.0
2012-04-20 13:30:00,40.86,40.87,40.8,40.81,12200.0,40.86,40.87,40.8,40.81,12200.0
2012-04-20 13:40:00,40.81,40.83,40.77,40.82,20700.0,40.81,40.83,40.77,40.82,20700.0
2012-04-20 13:50:00,40.81,40.82,40.65,40.71,28500.0,40.81,40.82,40.65,40.71,28500.0
2012-04-20 14:00:00,40.7,40.75,40.6,40.6,47700.0,40.7,40.75,40.6,40.6,47700.0
2012-04-20 14:10:00,40.6,40.71,40.59,40.65,19500.0,40.6,40.71,40.59,40.65,19500.0
2012-04-20 14:20:00,40.66,40.73,40.63,40.71,21100.0,40.66,40.73,40.63,40.71,21100.0
2012-04-20 14:30:00,40.7,40.71,40.63,40.66,21800.0,40.7,40.71,40.63,40.66,21800.0
2012-04-20 14:40:00,40.67,40.69,40.62,40.65,17900.0,40.67,40.69,40.62,40.65,17900.0
2012-04-20 14:50:00,40.64,40.66,40.52,40.56,28200.0,40.64,40.66,40.52,40.56,28200.0
2012-04-20 15:00:00,40.56,40.59,40.48,40.48,32900.0,40.56,40.59,40.48,40.48,32900.0
2012-04-20 15:10:00,40.48,40.57,40.43,40.56,38200.0,40.48,40.57,40.43,40.56,38200.0
2012-04-20 15:20:00,40.57,40.59,40.47,40.49,44000.0,40.57,40.59,40.47,40.49,44000.0
2012-04-20 15:30:00,40.49,40.58,40.48,40.58,49900.0,40.49,40.58,40.48,40.58,49900.0
2012-04-20 15:40:00,40.58,40.59,40.44,40.45,68900.0,40.58,40.59,40.44,40.45,68900.0
2012-04-20 15:50:00,40.45,40.47,40.41,40.43,149100.0,40.45,40.47,40.41,40.43,149100.0
2012-04-23 09:30:00,39.86,39.95,39.2,39.45,86200.0,39.86,39.95,39.2,39.45,86200.0
2012-04-23 09:40:00,39.42,39.44,38.86,38.98,195700.0,39.42,39.44,38.86,38.98,195700.0
2012-04-23 09:50:00,38.96,39.04,38.84,38.96,76300.0,38.96,39.04,38.84,38.96,76300.0
2012-04-23 10:00:00,38.95,38.97,38.79,38.9,67700.0,38.95,38.97,38.79,38.9,67700.0
2012-04-23 10:10:00,38.9,39.0,38.89,38.92,61100.0,38.9,39.0,38.89,38.92,61100.0
2012-04-23 10:20:00,38.91,39.02,38.87,39.01,80400.0,38.91,39.02,38.87,39.01,80400.0
2012-04-23 10:30:00,39.0,39.0,38.9,38.95,64800.0,39.0,39.0,38.9,38.95,64800.0
2012-04-23 10:40:00,38.94,38.95,38.82,38.87,61300.0,38.94,38.95,38.82,38.87,61300.0
2012-04-23 10:50:00,38.88,38.92,38.83,38.86,55800.0,38.88,38.92,38.83,38.86,55800.0
2012-04-23 11:00:00,38.87,38.93,38.75,38.93,45000.0,38.87,38.93,38.75,38.93,45000.0
2012-04-23 11:10:00,38.94,39.0,38.92,38.99,46400.0,38.94,39.0,38.92,38.99,46400.0
2012-04-23 11:20:00,38.99,39.05,38.97,39.0,39800.0,38.99,39.05,38.97,39.0,39800.0
2012-04-23 11:30:00,39.0,39.05,38.98,38.99,43900.0,39.0,39.05,38.98,38.99,43900.0
2012-04-23 11:40:00,38.99,38.99,38.95,38.97,24800.0,38.99,38.99,38.95,38.97,24800.0
2012-04-23 11:50:00,38.98,38.98,38.94,38.97,35300.0,38.98,38.98,38.94,38.97,35300.0
2012-04-23 12:00:00,38.97,38.99,38.95,38.98,125100.0,38.97,38.99,38.95,38.98,125100.0
2012-04-23 12:10:00,38.98,38.98,38.95,38.96,97000.0,38.98,38.98,38.95,38.96,97000.0
2012-04-23 12:20:00,38.96,38.98,38.96,38.98,35500.0,38.96,38.98,38.96,38.98,35500.0
2012-04-23 12:30:00,38.98,38.98,38.96,38.96,53500.0,38.98,38.98,38.96,38.96,53500.0
2012-04-23 12:40:00,38.97,38.98,38.94,38.96,54400.0,38.97,38.98,38.94,38.96,54400.0
2012-04-23 12:50:00,38.96,38.97,38.89,38.9,60300.0,38.96,38.97,38.89,38.9,60300.0
2012-04-23 13:00:00,38.9,38.92,38.86,38.9,50400.0,38.9,38.92,38.86,38.9,50400.0
2012-04-23 13:10:00,38.9,38.97,38.9,38.97,41100.0,38.9,38.97,38.9,38.97,41100.0
2012-04-23 13:20:00,38.97,38.98,38.92,38.95,43100.0,38.97,38.98,38.92,38.95,43100.0
2012-04-23 13:30:00,38.95,38.98,38.94,38.97,35200.0,38.95,38.98,38.94,38.97,35200.0
2012-04-23 13:40:00,38.97,38.98,38.85,38.87,67100.0,38.97,38.98,38.85,38.87,67100.0
2012-04-23 13:50:00,38.88,38.89,38.8,38.88,40400.0,38.88,38.89,38.8,38.88,40400.0
2012-04-23 14:00:00,38.88,38.89,38.71,38.77,82600.0,38.88,38.89,38.71,38.77,82600.0
2012-04-23 14:10:00,38.78,38.92,38.75,38.9,57200.0,38.78,38.92,38.75,38.9,57200.0
2012-04-23 14:20:00,38.91,39.02,38.91,38.99,103300.0,38.91,39.02,38.91,38.99,103300.0
2012-04-23 14:30:00,38.99,39.11,38.98,39.07,58900.0,38.99,39.11,38.98,39.07,58900.0
2012-04-23 14:40:00,39.07,39.09,38.98,39.02,49900.0,39.07,39.09,38.98,39.02,49900.0
2012-04-23 14:50:00,39.01,39.03,38.98,38.98,35600.0,39.01,39.03,38.98,38.98,35600.0
2012-04-23 15:00:00,38.99,39.09,38.98,39.0,62600.0,38.99,39.09,38.98,39.0,62600.0
2012-04-23 15:10:00,39.01,39.1,38.99,39.09,60100.0,39.01,39.1,38.99,39.09,60100.0
2012-04-23 15:20:00,39.09,39.09,39.0,39.04,117900.0,39.09,39.09,39.0,39.04,117900.0
2012-04-23 15:30:00,39.04,39.06,38.98,39.04,232600.0,39.04,39.06,38.98,39.04,232600.0
2012-04-23 15:40:00,39.05,39.08,38.99,39.03,211800.0,39.05,39.08,38.99,39.03,211800.0
2012-04-23 15:50:00,39.02,39.04,38.94,39.04,361700.0,39.02,39.04,38.94,39.04,361700.0
2012-04-24 09:30:00,39.22,39.22,38.66,38.77,101500.0,39.22,39.22,38.66,38.77,101500.0
2012-04-24 09:40:00,38.77,38.89,38.69,38.88,80700.0,38.77,38.89,38.69,38.88,80700.0
2012-04-24 09:50:00,38.86,38.86,38.69,38.79,98600.0,38.86,38.86,38.69,38.79,98600.0
2012-04-24 10:00:00,38.76,39.05,38.76,39.01,68200.0,38.76,39.05,38.76,39.01,68200.0
2012-04-24 10:10:00,39.01,39.07,38.87,38.95,75800.0,39.01,39.07,38.87,38.95,75800.0
2012-04-24 10:20:00,38.94,38.94,38.77,38.78,51400.0,38.94,38.94,38.77,38.78,51400.0
2012-04-24 10:30:00,38.77,38.9,38.77,38.78,38400.0,38.77,38.9,38.77,38.78,38400.0
2012-04-24 10:40:00,38.78,38.91,38.76,38.9,27200.0,38.78,38.91,38.76,38.9,27200.0
2012-04-24 10:50:00,38.89,38.89,38.79,38.82,31700.0,38.89,38.89,38.79,38.82,31700.0
2012-04-24 11:00:00,38.81,38.84,38.69,38.77,26200.0,38.81,38.84,38.69,38.77,26200.0
2012-04-24 11:10:00,38.78,38.95,38.78,38.87,36700.0,38.78,38.95,38.78,38.87,36700.0
2012-04-24 11:20:00,38.88,38.9,38.84,38.87,17500.0,38.88,38.9,38.84,38.87,17500.0
2012-04-24 11:30:00,38.87,38.9,38.82,38.86,36200.0,38.87,38.9,38.82,38.86,36200.0
2012-04-24 11:40:00,38.86,38.94,38.85,38.94,32500.0,38.86,38.94,38.85,38.94,32500.0
2012-04-24 11:50:00,38.94,38.97,38.88,38.89,33100.0,38.94,38.97,38.88,38.89,33100.0
2012-04-24 12:00:00,38.9,38.92,38.85,38.85,27800.0,38.9,38.92,38.85,38.85,27800.0
2012-04-24 12:10:00,38.86,38.9,38.82,38.83,19500.0,38.86,38.9,38.82,38.83,19500.0
2012-04-24 12:20:00,38.83,38.83,38.77,38.8,19100.0,38.83,38.83,38.77,38.8,19100.0
2012-04-24 12:30:00,38.81,38.82,38.69,38.7,24100.0,38.81,38.82,38.69,38.7,24100.0
2012-04-24 12:40:00,38.7,38.7,38.63,38.64,18400.0,38.7,38.7,38.63,38.64,18400.0
2012-04-24 12:50:00,38.64,38.67,38.56,38.57,23500.0,38.64,38.67,38.56,38.57,23500.0
2012-04-24 13:00:00,38.58,38.64,38.58,38.63,22500.0,38.58,38.64,38.58,38.63,22500.0
2012-04-24 13:10:00,38.64,38.68,38.64,38.68,52200.0,38.64,38.68,38.64,38.68,52200.0
2012-04-24 13:20:00,38.67,38.69,38.65,38.66,29600.0,38.67,38.69,38.65,38.66,29600.0
2012-04-24 13:30:00,38.65,38.71,38.65,38.66,29000.0,38.65,38.71,38.65,38.66,29000.0
2012-04-24 13:40:00,38.67,38.69,38.65,38.68,34000.0,38.67,38.69,38.65,38.68,34000.0
2012-04-24 13:50:00,38.67,38.67,38.56,38.56,101700.0,38.67,38.67,38.56,38.56,101700.0
2012-04-24 14:00:00,38.56,38.61,38.52,38.61,79500.0,38.56,38.61,38.52,38.61,79500.0
2012-04-24 14:10:00,38.61,38.62,38.55,38.58,47000.0,38.61,38.62,38.55,38.58,47000.0
2012-04-24 14:20:00,38.56,38.57,38.46,38.51,41200.0,38.56,38.57,38.46,38.51,41200.0
2012-04-24 14:30:00,38.51,38.55,38.48,38.54,56900.0,38.51,38.55,38.48,38.54,56900.0
2012-04-24 14:40:00,38.55,38.67,38.52,38.64,59500.0,38.55,38.67,38.52,38.64,59500.0
2012-04-24 14:50:00,38.64,38.72,38.64,38.65,46200.0,38.64,38.72,38.64,38.65,46200.0
2012-04-24 15:00:00,38.65,38.66,38.6,38.66,28000.0,38.65,38.66,38.6,38.66,28000.0
2012-04-24 15:10:00,38.65,38.66,38.55,38.56,33800.0,38.65,38.66,38.55,38.56,33800.0
2012-04-24 15:20:00,38.57,38.66,38.55,38.61,40000.0,38.57,38.66,38.55,38.61,40000.0
2012-04-24 15:30:00,38.62,38.71,38.61,38.69,47700.0,38.62,38.71,38.61,38.69,47700.0
2012-04-24 15:40:00,38.68,38.73,38.66,38.69,52000.0,38.68,38.73,38.66,38.69,52000.0
2012-04-24 15:50:00,38.68,38.72,38.63,38.72,118500.0,38.68,38.72,38.63,38.72,118500.0
2012-04-25 09:30:00,39.24,39.3,38.98,39.08,98400.0,39.24,39.3,38.98,39.08,98400.0
2012-04-25 09:40:00,39.08,39.28,38.98,39.26,66100.0,39.08,39.28,38.98,39.26,66100.0
2012-04-25 09:50:00,39.25,39.47,39.25,39.37,46300.0,39.25,39.47,39.25,39.37,46300.0
2012-04-25 10:00:00,39.39,39.46,39.32,39.41,41200.0,39.39,39.46,39.32,39.41,41200.0
2012-04-25 10:10:00,39.4,39.4,39.22,39.24,40200.0,39.4,39.4,39.22,39.24,40200.0
2012-04-25 10:20:00,39.25,39.31,39.17,39.17,19400.0,39.25,39.31,39.17,39.17,19400.0
2012-04-25 10:30:00,39.17,39.22,39.13,39.17,20300.0,39.17,39.22,39.13,39.17,20300.0
2012-04-25 10:40:00,39.18,39.21,39.12,39.12,51600.0,39.18,39.21,39.12,39.12,51600.0
2012-04-25 10:50:00,39.12,39.16,39.09,39.1,41900.0,39.12,39.16,39.09,39.1,41900.0
2012-04-25 11:00:00,39.09,39.11,38.99,39.03,15700.0,39.09,39.11,38.99,39.03,15700.0
2012-04-25 11:10:00,39.02,39.05,38.98,38.99,23900.0,39.02,39.05,38.98,38.99,23900.0
2012-04-25 11:20:00,39.01,39.14,39.01,39.14,15600.0,39.01,39.14,39.01,39.14,15600.0
2012-04-25 11:30:00,39.14,39.17,39.11,39.16,20100.0,39.14,39.17,39.11,39.16,20100.0
2012-04-25 11:40:00,39.16,39.22,39.13,39.15,19600.0,39.16,39.22,39.13,39.15,19600.0
2012-04-25 11:50:00,39.15,39.18,39.14,39.14,15300.0,39.15,39.18,39.14,39.14,15300.0
2012-04-25 12:00:00,39.15,39.23,39.14,39.22,10500.0,39.15,39.23,39.14,39.22,10500.0
2012-04-25 12:10:00,39.22,39.25,39.2,39.21,16200.0,39.22,39.25,39.2,39.21,16200.0
2012-04-25 12:20:00,39.21,39.23,39.15,39.2,21000.0,39.21,39.23,39.15,39.2,21000.0
2012-04-25 12:30:00,39.2,39.23,39.05,39.08,32200.0,39.2,39.23,39.05,39.08,32200.0
2012-04-25 12:40:00,39.07,39.15,39.05,39.09,19900.0,39.07,39.15,39.05,39.09,19900.0
2012-04-25 12:50:00,39.08,39.19,39.08,39.19,14600.0,39.08,39.19,39.08,39.19,14600.0
2012-04-25 13:00:00,39.21,39.33,39.19,39.32,16100.0,39.21,39.33,39.19,39.32,16100.0
2012-04-25 13:10:00,39.32,39.33,39.3,39.32,13900.0,39.32,39.33,39.3,39.32,13900.0
2012-04-25 13:20:00,39.34,39.36,39.29,39.33,21900.0,39.34,39.36,39.29,39.33,21900.0
2012-04-25 13:30:00,39.32,39.33,39.29,39.32,10200.0,39.32,39.33,39.29,39.32,10200.0
2012-04-25 13:40:00,39.32,39.35,39.28,39.32,9600.0,39.32,39.35,39.28,39.32,9600.0
2012-04-25 13:50:00,39.32,39.34,39.3,39.31,10600.0,39.32,39.34,39.3,39.31,10600.0
2012-04-25 14:00:00,39.3,39.33,39.26,39.29,25500.0,39.3,39.33,39.26,39.29,25500.0
2012-04-25 14:10:00,39.3,39.33,39.28,39.32,20000.0,39.3,39.33,39.28,39.32,20000.0
2012-04-25 14:20:00,39.33,39.46,39.31,39.38,42800.0,39.33,39.46,39.31,39.38,42800.0
2012-04-25 14:30:00,39.38,39.4,39.18,39.24,28800.0,39.38,39.4,39.18,39.24,28800.0
2012-04-25 14:40:00,39.24,39.29,39.22,39.27,21600.0,39.24,39.29,39.22,39.27,21600.0
2012-04-25 14:50:00,39.26,39.26,39.21,39.22,42900.0,39.26,39.26,39.21,39.22,42900.0
2012-04-25 15:00:00,39.22,39.26,39.2,39.23,39100.0,39.22,39.26,39.2,39.23,39100.0
2012-04-25 15:10:00,39.23,39.26,39.19,39.23,37700.0,39.23,39.26,39.19,39.23,37700.0
2012-04-25 15:20:00,39.23,39.28,39.2,39.22,31300.0,39.23,39.28,39.2,39.22,31300.0
2012-04-25 15:30:00,39.22,39.3,39.21,39.26,62000.0,39.22,39.3,39.21,39.26,62000.0
2012-04-25 15:40:00,39.27,39.27,39.18,39.19,84400.0,39.27,39.27,39.18,39.19,84400.0
2012-04-25 15:50:00,39.19,39.28,39.19,39.27,216500.0,39.19,39.28,39.19,39.27,216500.0
2012-04-26 09:30:00,39.27,39.46,39.06,39.45,45100.0,39.27,39.46,39.06,39.45,45100.0
2012-04-26 09:40:00,39.47,39.57,39.37,39.43,65400.0,39.47,39.57,39.37,39.43,65400.0
2012-04-26 09:50:00,39.45,39.53,39.24,39.3,80200.0,39.45,39.53,39.24,39.3,80200.0
2012-04-26 10:00:00,39.3,39.48,39.27,39.46,30400.0,39.3,39.48,39.27,39.46,30400.0
2012-04-26 10:10:00,39.46,39.65,39.42,39.64,70200.0,39.46,39.65,39.42,39.64,70200.0
2012-04-26 10:20:00,39.63,39.72,39.57,39.72,47400.0,39.63,39.72,39.57,39.72,47400.0
2012-04-26 10:30:00,39.72,39.73,39.5,39.53,68900.0,39.72,39.73,39.5,39.53,68900.0
2012-04-26 10:40:00,39.53,39.74,39.52,39.71,80100.0,39.53,39.74,39.52,39.71,80100.0
2012-04-26 10:50:00,39.7,39.7,39.6,39.68,47400.0,39.7,39.7,39.6,39.68,47400.0
2012-04-26 11:00:00,39.68,39.72,39.65,39.69,18600.0,39.68,39.72,39.65,39.69,18600.0
2012-04-26 11:10:00,39.69,39.7,39.6,39.7,19400.0,39.69,39.7,39.6,39.7,19400.0
2012-04-26 11:20:00,39.69,39.84,39.69,39.84,25400.0,39.69,39.84,39.69,39.84,25400.0
2012-04-26 11:30:00,39.84,39.85,39.79,39.83,17600.0,39.84,39.85,39.79,39.83,17600.0
2012-04-26 11:40:00,39.83,39.85,39.82,39.84,7900.0,39.83,39.85,39.82,39.84,7900.0
2012-04-26 11:50:00,39.86,39.87,39.81,39.81,26000.0,39.86,39.87,39.81,39.81,26000.0
2012-04-26 12:00:00,39.81,39.83,39.79,39.79,20000.0,39.81,39.83,39.79,39.79,20000.0
2012-04-26 12:10:00,39.79,39.82,39.75,39.75,17700.0,39.79,39.82,39.75,39.75,17700.0
2012-04-26 12:20:00,39.74,39.75,39.69,39.72,17500.0,39.74,39.75,39.69,39.72,17500.0
2012-04-26 12:30:00,39.73,39.75,39.66,39.66,18000.0,39.73,39.75,39.66,39.66,18000.0
2012-04-26 12:40:00,39.67,39.68,39.65,39.68,11500.0,39.67,39.68,39.65,39.68,11500.0
2012-04-26 12:50:00,39.67,39.71,39.65,39.71,13700.0,39.67,39.71,39.65,39.71,13700.0
2012-04-26 13:00:00,39.7,39.77,39.7,39.76,11500.0,39.7,39.77,39.7,39.76,11500.0
2012-04-26 13:10:00,39.75,39.86,39.74,39.85,15400.0,39.75,39.86,39.74,39.85,15400.0
2012-04-26 13:20:00,39.85,39.91,39.85,39.91,65300.0,39.85,39.91,39.85,39.91,65300.0
2012-04-26 13:30:00,39.91,40.0,39.88,39.98,30200.0,39.91,40.0,39.88,39.98,30200.0
2012-04-26 13:40:00,39.99,40.0,39.96,39.99,16800.0,39.99,40.0,39.96,39.99,16800.0
2012-04-26 13:50:00,40.0,40.1,40.0,40.09,16700.0,40.0,40.1,40.0,40.09,16700.0
2012-04-26 14:00:00,40.09,40.13,40.08,40.11,24200.0,40.09,40.13,40.08,40.11,24200.0
2012-04-26 14:10:00,40.12,40.19,40.11,40.19,22000.0,40.12,40.19,40.11,40.19,22000.0
2012-04-26 14:20:00,40.18,40.27,40.17,40.19,45400.0,40.18,40.27,40.17,40.19,45400.0
2012-04-26 14:30:00,40.2,40.24,40.18,40.19,16400.0,40.2,40.24,40.18,40.19,16400.0
2012-04-26 14:40:00,40.19,40.23,40.17,40.17,20500.0,40.19,40.23,40.17,40.17,20500.0
2012-04-26 14:50:00,40.17,40.19,40.14,40.18,19000.0,40.17,40.19,40.14,40.18,19000.0
2012-04-26 15:00:00,40.18,40.21,40.14,40.14,22100.0,40.18,40.21,40.14,40.14,22100.0
2012-04-26 15:10:00,40.15,40.28,40.14,40.25,51400.0,40.15,40.28,40.14,40.25,51400.0
2012-04-26 15:20:00,40.25,40.28,40.18,40.22,67300.0,40.25,40.28,40.18,40.22,67300.0
2012-04-26 15:30:00,40.21,40.22,40.14,40.14,58900.0,40.21,40.22,40.14,40.14,58900.0
2012-04-26 15:40:00,40.15,40.21,40.11,40.17,71900.0,40.15,40.21,40.11,40.17,71900.0
2012-04-26 15:50:00,40.17,40.2,40.12,40.19,143300.0,40.17,40.2,40.12,40.19,143300.0
2012-04-27 09:30:00,40.2,40.31,40.01,40.01,67600.0,40.2,40.31,40.01,40.01,67600.0
2012-04-27 09:40:00,40.02,40.05,39.81,39.83,100100.0,40.02,40.05,39.81,39.83,100100.0
2012-04-27 09:50:00,39.81,39.9,39.66,39.85,32900.0,39.81,39.9,39.66,39.85,32900.0
2012-04-27 10:00:00,39.85,39.96,39.69,39.8,59200.0,39.85,39.96,39.69,39.8,59200.0
2012-04-27 10:10:00,39.82,39.94,39.77,39.91,47100.0,39.82,39.94,39.77,39.91,47100.0
2012-04-27 10:20:00,39.91,39.99,39.87,39.97,22000.0,39.91,39.99,39.87,39.97,22000.0
2012-04-27 10:30:00,39.99,39.99,39.85,39.89,162300.0,39.99,39.99,39.85,39.89,162300.0
2012-04-27 10:40:00,39.88,39.96,39.85,39.9,35100.0,39.88,39.96,39.85,39.9,35100.0
2012-04-27 10:50:00,39.89,39.92,39.88,39.9,99800.0,39.89,39.92,39.88,39.9,99800.0
2012-04-27 11:00:00,39.91,40.01,39.87,39.87,42600.0,39.91,40.01,39.87,39.87,42600.0
2012-04-27 11:10:00,39.88,39.91,39.86,39.89,46800.0,39.88,39.91,39.86,39.89,46800.0
2012-04-27 11:20:00,39.89,39.92,39.87,39.9,81700.0,39.89,39.92,39.87,39.9,81700.0
2012-04-27 11:30:00,39.88,39.9,39.81,39.83,26800.0,39.88,39.9,39.81,39.83,26800.0
2012-04-27 11:40:00,39.83,39.84,39.79,39.8,20600.0,39.83,39.84,39.79,39.8,20600.0
2012-04-27 11:50:00,39.8,39.84,39.75,39.84,27300.0,39.8,39.84,39.75,39.84,27300.0
2012-04-27 12:00:00,39.84,39.87,39.83,39.87,22200.0,39.84,39.87,39.83,39.87,22200.0
2012-04-27 12:10:00,39.87,39.9,39.84,39.89,20000.0,39.87,39.9,39.84,39.89,20000.0
2012-04-27 12:20:00,39.89,39.89,39.84,39.89,19100.0,39.89,39.89,39.84,39.89,19100.0
2012-04-27 12:30:00,39.89,39.9,39.81,39.81,19100.0,39.89,39.9,39.81,39.81,19100.0
2012-04-27 12:40:00,39.81,39.87,39.8,39.87,13300.0,39.81,39.87,39.8,39.87,13300.0
2012-04-27 12:50:00,39.87,39.88,39.84,39.87,12800.0,39.87,39.88,39.84,39.87,12800.0
2012-04-27 13:00:00,39.87,39.87,39.8,39.8,21200.0,39.87,39.87,39.8,39.8,21200.0
2012-04-27 13:10:00,39.82,39.82,39.77,39.77,16000.0,39.82,39.82,39.77,39.77,16000.0
2012-04-27 13:20:00,39.77,39.85,39.77,39.84,17200.0,39.77,39.85,39.77,39.84,17200.0
2012-04-27 13:30:00,39.84,39.92,39.83,39.92,76000.0,39.84,39.92,39.83,39.92,76000.0
2012-04-27 13:40:00,39.93,39.97,39.86,39.88,96800.0,39.93,39.97,39.86,39.88,96800.0
2012-04-27 13:50:00,39.89,39.89,39.79,39.81,17400.0,39.89,39.89,39.79,39.81,17400.0
2012-04-27 14:00:00,39.81,39.83,39.79,39.79,20500.0,39.81,39.83,39.79,39.79,20500.0
2012-04-27 14:10:00,39.8,39.81,39.73,39.73,18300.0,39.8,39.81,39.73,39.73,18300.0
2012-04-27 14:20:00,39.74,39.76,39.64,39.64,34300.0,39.74,39.76,39.64,39.64,34300.0
2012-04-27 14:30:00,39.64,39.67,39.62,39.66,60300.0,39.64,39.67,39.62,39.66,60300.0
2012-04-27 14:40:00,39.66,39.67,39.66,39.66,18600.0,39.66,39.67,39.66,39.66,18600.0
2012-04-27 14:50:00,39.66,39.72,39.66,39.68,38400.0,39.66,39.72,39.66,39.68,38400.0
2012-04-27 15:00:00,39.68,39.7,39.64,39.68,59200.0,39.68,39.7,39.64,39.68,59200.0
2012-04-27 15:10:00,39.68,39.7,39.65,39.66,63600.0,39.68,39.7,39.65,39.66,63600.0
2012-04-27 15:20:00,39.65,39.67,39.64,39.65,72400.0,39.65,39.67,39.64,39.65,72400.0
2012-04-27 15:30:00,39.66,39.67,39.58,39.58,71700.0,39.66,39.67,39.58,39.58,71700.0
2012-04-27 15:40:00,39.59,39.64,39.58,39.62,78200.0,39.59,39.64,39.58,39.62,78200.0
2012-04-27 15:50:00,39.63,39.67,39.58,39.63,130100.0,39.63,39.67,39.58,39.63,130100.0
2012-04-30 09:30:00,39.5,39.53,39.22,39.53,46400.0,39.5,39.53,39.22,39.53,46400.0
2012-04-30 09:40:00,39.53,39.61,39.37,39.42,45200.0,39.53,39.61,39.37,39.42,45200.0
2012-04-30 09:50:00,39.41,39.44,39.34,39.42,32900.0,39.41,39.44,39.34,39.42,32900.0
2012-04-30 10:00:00,39.41,39.46,39.31,39.39,20000.0,39.41,39.46,39.31,39.39,20000.0
2012-04-30 10:10:00,39.39,39.53,39.34,39.43,21800.0,39.39,39.53,39.34,39.43,21800.0
2012-04-30 10:20:00,39.44,39.51,39.41,39.45,39000.0,39.44,39.51,39.41,39.45,39000.0
2012-04-30 10:30:00,39.45,39.48,39.39,39.45,29000.0,39.45,39.48,39.39,39.45,29000.0
2012-04-30 10:40:00,39.46,39.49,39.38,39.4,33600.0,39.46,39.49,39.38,39.4,33600.0
2012-04-30 10:50:00,39.4,39.44,39.37,39.42,27400.0,39.4,39.44,39.37,39.42,27400.0
2012-04-30 11:00:00,39.42,39.5,39.4,39.43,54000.0,39.42,39.5,39.4,39.43,54000.0
2012-04-30 11:10:00,39.43,39.43,39.39,39.41,16700.0,39.43,39.43,39.39,39.41,16700.0
2012-04-30 11:20:00,39.42,39.47,39.36,39.41,20800.0,39.42,39.47,39.36,39.41,20800.0
2012-04-30 11:30:00,39.41,39.42,39.32,39.34,10800.0,39.41,39.42,39.32,39.34,10800.0
2012-04-30 11:40:00,39.35,39.37,39.32,39.34,14000.0,39.35,39.37,39.32,39.34,14000.0
2012-04-30 11:50:00,39.35,39.4,39.32,39.4,11900.0,39.35,39.4,39.32,39.4,11900.0
2012-04-30 12:00:00,39.39,39.39,39.28,39.31,14600.0,39.39,39.39,39.28,39.31,14600.0
2012-04-30 12:10:00,39.32,39.37,39.32,39.37,7500.0,39.32,39.37,39.32,39.37,7500.0
2012-04-30 12:20:00,39.37,39.37,39.31,39.31,25600.0,39.37,39.37,39.31,39.31,25600.0
2012-04-30 12:30:00,39.31,39.34,39.26,39.27,26500.0,39.31,39.34,39.26,39.27,26500.0
2012-04-30 12:40:00,39.28,39.38,39.28,39.37,22300.0,39.28,39.38,39.28,39.37,22300.0
2012-04-30 12:50:00,39.37,39.4,39.32,39.32,15000.0,39.37,39.4,39.32,39.32,15000.0
2012-04-30 13:00:00,39.32,39.33,39.26,39.27,11300.0,39.32,39.33,39.26,39.27,11300.0
2012-04-30 13:10:00,39.27,39.29,39.24,39.24,13300.0,39.27,39.29,39.24,39.24,13300.0
2012-04-30 13:20:00,39.24,39.25,39.17,39.21,17400.0,39.24,39.25,39.17,39.21,17400.0
2012-04-30 13:30:00,39.22,39.23,39.17,39.2,14900.0,39.22,39.23,39.17,39.2,14900.0
2012-04-30 13:40:00,39.21,39.25,39.2,39.23,18500.0,39.21,39.25,39.2,39.23,18500.0
2012-04-30 13:50:00,39.23,39.29,39.22,39.28,17300.0,39.23,39.29,39.22,39.28,17300.0
2012-04-30 14:00:00,39.29,39.3,39.23,39.29,43900.0,39.29,39.3,39.23,39.29,43900.0
2012-04-30 14:10:00,39.29,39.3,39.25,39.26,36600.0,39.29,39.3,39.25,39.26,36600.0
2012-04-30 14:20:00,39.27,39.28,39.19,39.21,19500.0,39.27,39.28,39.19,39.21,19500.0
2012-04-30 14:30:00,39.2,39.23,39.17,39.18,22200.0,39.2,39.23,39.17,39.18,22200.0
2012-04-30 14:40:00,39.18,39.27,39.18,39.26,28000.0,39.18,39.27,39.18,39.26,28000.0
2012-04-30 14:50:00,39.26,39.33,39.24,39.32,38900.0,39.26,39.33,39.24,39.32,38900.0
2012-04-30 15:00:00,39.31,39.38,39.26,39.26,75700.0,39.31,39.38,39.26,39.26,75700.0
2012-04-30 15:10:00,39.27,39.29,39.26,39.28,52000.0,39.27,39.29,39.26,39.28,52000.0
2012-04-30 15:20:00,39.29,39.34,39.27,39.29,46300.0,39.29,39.34,39.27,39.29,46300.0
2012-04-30 15:30:00,39.29,39.43,39.29,39.39,75900.0,39.29,39.43,39.29,39.39,75900.0
2012-04-30 15:40:00,39.39,39.44,39.38,39.38,35600.0,39.39,39.44,39.38,39.38,35600.0
2012-04-30 15:50:00,39.38,39.41,39.33,39.37,120000.0,39.38,39.41,39.33,39.37,120000.0
2012-05-01 09:30:00,39.48,39.7,39.37,39.67,63900.0,39.48,39.7,39.37,39.67,63900.0
2012-05-01 09:40:00,39.68,39.9,39.68,39.78,22400.0,39.68,39.9,39.68,39.78,22400.0
2012-05-01 09:50:00,39.78,39.83,39.5,39.54,61100.0,39.78,39.83,39.5,39.54,61100.0
2012-05-01 10:00:00,39.55,40.01,39.55,40.0,131500.0,39.55,40.01,39.55,40.0,131500.0
2012-05-01 10:10:00,39.99,40.13,39.95,40.13,36100.0,39.99,40.13,39.95,40.13,36100.0
2012-05-01 10:20:00,40.13,40.35,40.11,40.33,86700.0,40.13,40.35,40.11,40.33,86700.0
2012-05-01 10:30:00,40.32,40.51,40.31,40.48,65900.0,40.32,40.51,40.31,40.48,65900.0
2012-05-01 10:40:00,40.49,40.83,40.49,40.69,131000.0,40.49,40.83,40.49,40.69,131000.0
2012-05-01 10:50:00,40.69,40.81,40.62,40.63,49500.0,40.69,40.81,40.62,40.63,49500.0
2012-05-01 11:00:00,40.63,40.76,40.62,40.74,65400.0,40.63,40.76,40.62,40.74,65400.0
2012-05-01 11:10:00,40.74,40.92,40.73,40.9,62200.0,40.74,40.92,40.73,40.9,62200.0
2012-05-01 11:20:00,40.9,41.04,40.9,41.01,90500.0,40.9,41.04,40.9,41.01,90500.0
2012-05-01 11:30:00,41.01,41.03,40.99,41.0,52200.0,41.01,41.03,40.99,41.0,52200.0
2012-05-01 11:40:00,41.0,41.19,40.98,41.14,100600.0,41.0,41.19,40.98,41.14,100600.0
2012-05-01 11:50:00,41.13,41.28,41.13,41.14,35800.0,41.13,41.28,41.13,41.14,35800.0
2012-05-01 12:00:00,41.15,41.17,41.08,41.13,22000.0,41.15,41.17,41.08,41.13,22000.0
2012-05-01 12:10:00,41.13,41.13,41.08,41.1,17800.0,41.13,41.13,41.08,41.1,17800.0
2012-05-01 12:20:00,41.1,41.12,41.05,41.05,20600.0,41.1,41.12,41.05,41.05,20600.0
2012-05-01 12:30:00,41.04,41.09,41.03,41.06,26900.0,41.04,41.09,41.03,41.06,26900.0
2012-05-01 12:40:00,41.05,41.09,41.04,41.06,24300.0,41.05,41.09,41.04,41.06,24300.0
2012-05-01 12:50:00,41.06,41.15,41.05,41.14,24000.0,41.06,41.15,41.05,41.14,24000.0
2012-05-01 13:00:00,41.14,41.17,41.1,41.16,27000.0,41.14,41.17,41.1,41.16,27000.0
2012-05-01 13:10:00,41.16,41.16,41.1,41.1,13300.0,41.16,41.16,41.1,41.1,13300.0
2012-05-01 13:20:00,41.1,41.1,41.02,41.05,26800.0,41.1,41.1,41.02,41.05,26800.0
2012-05-01 13:30:00,41.05,41.12,41.04,41.12,20500.0,41.05,41.12,41.04,41.12,20500.0
2012-05-01 13:40:00,41.11,41.13,41.08,41.08,36400.0,41.11,41.13,41.08,41.08,36400.0
2012-05-01 13:50:00,41.07,41.16,41.06,41.1,37500.0,41.07,41.16,41.06,41.1,37500.0
2012-05-01 14:00:00,41.1,41.1,41.02,41.09,32700.0,41.1,41.1,41.02,41.09,32700.0
2012-05-01 14:10:00,41.09,41.1,41.04,41.07,35900.0,41.09,41.1,41.04,41.07,35900.0
2012-05-01 14:20:00,41.07,41.1,40.97,41.05,48300.0,41.07,41.1,40.97,41.05,48300.0
2012-05-01 14:30:00,41.05,41.11,41.01,41.08,39600.0,41.05,41.11,41.01,41.08,39600.0
2012-05-01 14:40:00,41.08,41.08,40.95,40.99,45700.0,41.08,41.08,40.95,40.99,45700.0
2012-05-01 14:50:00,40.98,41.02,40.9,40.92,53300.0,40.98,41.02,40.9,40.92,53300.0
2012-05-01 15:00:00,40.91,40.94,40.9,40.9,44100.0,40.91,40.94,40.9,40.9,44100.0
2012-05-01 15:10:00,40.9,40.94,40.86,40.93,42700.0,40.9,40.94,40.86,40.93,42700.0
2012-05-01 15:20:00,40.93,40.94,40.82,40.89,46800.0,40.93,40.94,40.82,40.89,46800.0
2012-05-01 15:30:00,40.89,40.9,40.8,40.84,56400.0,40.89,40.9,40.8,40.84,56400.0
2012-05-01 15:40:00,40.85,40.91,40.83,40.91,98700.0,40.85,40.91,40.83,40.91,98700.0
2012-05-01 15:50:00,40.91,40.91,40.7,40.72,191400.0,40.91,40.91,40.7,40.72,191400.0
2012-05-02 09:30:00,39.8,40.0,39.12,39.99,177300.0,39.8,40.0,39.12,39.99,177300.0
2012-05-02 09:40:00,39.97,40.07,39.84,39.94,95800.0,39.97,40.07,39.84,39.94,95800.0
2012-05-02 09:50:00,39.96,39.97,39.79,39.86,74700.0,39.96,39.97,39.79,39.86,74700.0
2012-05-02 10:00:00,39.86,39.89,39.61,39.7,89200.0,39.86,39.89,39.61,39.7,89200.0
2012-05-02 10:10:00,39.71,39.79,39.53,39.59,35700.0,39.71,39.79,39.53,39.59,35700.0
2012-05-02 10:20:00,39.59,39.64,39.53,39.53,30500.0,39.59,39.64,39.53,39.53,30500.0
2012-05-02 10:30:00,39.53,39.62,39.46,39.55,35700.0,39.53,39.62,39.46,39.55,35700.0
2012-05-02 10:40:00,39.56,39.69,39.55,39.66,30300.0,39.56,39.69,39.55,39.66,30300.0
2012-05-02 10:50:00,39.66,39.82,39.62,39.73,44600.0,39.66,39.82,39.62,39.73,44600.0
2012-05-02 11:00:00,39.73,39.76,39.66,39.69,34100.0,39.73,39.76,39.66,39.69,34100.0
2012-05-02 11:10:00,39.69,39.77,39.68,39.77,27400.0,39.69,39.77,39.68,39.77,27400.0
2012-05-02 11:20:00,39.77,39.84,39.75,39.83,21000.0,39.77,39.84,39.75,39.83,21000.0
2012-05-02 11:30:00,39.83,39.92,39.82,39.91,22400.0,39.83,39.92,39.82,39.91,22400.0
2012-05-02 11:40:00,39.91,39.91,39.82,39.89,67400.0,39.91,39.91,39.82,39.89,67400.0
2012-05-02 11:50:00,39.88,39.93,39.84,39.91,39800.0,39.88,39.93,39.84,39.91,39800.0
2012-05-02 12:00:00,39.92,39.93,39.86,39.89,44300.0,39.92,39.93,39.86,39.89,44300.0
2012-05-02 12:10:00,39.89,40.01,39.88,39.96,53900.0,39.89,40.01,39.88,39.96,53900.0
2012-05-02 12:20:00,39.97,40.06,39.97,40.02,45500.0,39.97,40.06,39.97,40.02,45500.0
2012-05-02 12:30:00,40.02,40.06,40.0,40.01,32800.0,40.02,40.06,40.0,40.01,32800.0
2012-05-02 12:40:00,40.01,40.05,39.97,39.99,23900.0,40.01,40.05,39.97,39.99,23900.0
2012-05-02 12:50:00,39.99,40.05,39.98,40.0,23000.0,39.99,40.05,39.98,40.0,23000.0
2012-05-02 13:00:00,40.01,40.04,39.94,39.96,26000.0,40.01,40.04,39.94,39.96,26000.0
2012-05-02 13:10:00,39.93,40.0,39.93,39.98,58400.0,39.93,40.0,39.93,39.98,58400.0
2012-05-02 13:20:00,39.98,39.98,39.88,39.89,25700.0,39.98,39.98,39.88,39.89,25700.0
2012-05-02 13:30:00,39.89,39.96,39.89,39.93,34700.0,39.89,39.96,39.89,39.93,34700.0
2012-05-02 13:40:00,39.93,40.04,39.91,40.03,23400.0,39.93,40.04,39.91,40.03,23400.0
2012-05-02 13:50:00,40.04,40.1,40.01,40.08,29700.0,40.04,40.1,40.01,40.08,29700.0
2012-05-02 14:00:00,40.09,40.22,40.08,40.21,39800.0,40.09,40.22,40.08,40.21,39800.0
2012-05-02 14:10:00,40.21,40.26,40.16,40.2,44600.0,40.21,40.26,40.16,40.2,44600.0
2012-05-02 14:20:00,40.19,40.26,40.17,40.25,35500.0,40.19,40.26,40.17,40.25,35500.0
2012-05-02 14:30:00,40.26,40.26,40.16,40.16,33100.0,40.26,40.26,40.16,40.16,33100.0
2012-05-02 14:40:00,40.16,40.17,40.14,40.15,21100.0,40.16,40.17,40.14,40.15,21100.0
2012-05-02 14:50:00,40.16,40.19,40.14,40.18,31300.0,40.16,40.19,40.14,40.18,31300.0
2012-05-02 15:00:00,40.18,40.23,40.11,40.11,45400.0,40.18,40.23,40.11,40.11,45400.0
2012-05-02 15:10:00,40.11,40.17,40.1,40.13,53000.0,40.11,40.17,40.1,40.13,53000.0
2012-05-02 15:20:00,40.13,40.19,40.12,40.15,42600.0,40.13,40.19,40.12,40.15,42600.0
2012-05-02 15:30:00,40.16,40.18,40.13,40.17,55200.0,40.16,40.18,40.13,40.17,55200.0
2012-05-02 15:40:00,40.16,40.28,40.12,40.16,138600.0,40.16,40.28,40.12,40.16,138600.0
2012-05-02 15:50:00,40.16,40.17,40.1,40.15,165000.0,40.16,40.17,40.1,40.15,165000.0
2012-05-03 09:30:00,40.19,40.19,39.69,39.74,72600.0,40.19,40.19,39.69,39.74,72600.0
2012-05-03 09:40:00,39.74,40.1,39.74,40.07,39800.0,39.74,40.1,39.74,40.07,39800.0
2012-05-03 09:50:00,40.09,40.26,40.0,40.1,50100.0,40.09,40.26,40.0,40.1,50100.0
2012-05-03 10:00:00,40.07,40.1,39.82,40.01,55600.0,40.07,40.1,39.82,40.01,55600.0
2012-05-03 10:10:00,40.01,40.07,39.93,39.93,31100.0,40.01,40.07,39.93,39.93,31100.0
2012-05-03 10:20:00,39.94,39.97,39.86,39.95,22800.0,39.94,39.97,39.86,39.95,22800.0
2012-05-03 10:30:00,39.95,40.01,39.9,40.01,57100.0,39.95,40.01,39.9,40.01,57100.0
2012-05-03 10:40:00,40.01,40.01,39.8,39.85,44900.0,40.01,40.01,39.8,39.85,44900.0
2012-05-03 10:50:00,39.85,40.0,39.8,40.0,44700.0,39.85,40.0,39.8,40.0,44700.0
2012-05-03 11:00:00,39.99,40.0,39.95,39.99,25000.0,39.99,40.0,39.95,39.99,25000.0
2012-05-03 11:10:00,40.0,40.0,39.9,39.98,46400.0,40.0,40.0,39.9,39.98,46400.0
2012-05-03 11:20:00,39.98,40.0,39.86,39.88,31500.0,39.98,40.0,39.86,39.88,31500.0
2012-05-03 11:30:00,39.88,39.9,39.7,39.76,32100.0,39.88,39.9,39.7,39.76,32100.0
2012-05-03 11:40:00,39.76,39.76,39.48,39.51,35400.0,39.76,39.76,39.48,39.51,35400.0
2012-05-03 11:50:00,39.5,39.54,39.46,39.49,23100.0,39.5,39.54,39.46,39.49,23100.0
2012-05-03 12:00:00,39.47,39.53,39.39,39.46,37200.0,39.47,39.53,39.39,39.46,37200.0
2012-05-03 12:10:00,39.46,39.56,39.42,39.53,102700.0,39.46,39.56,39.42,39.53,102700.0
2012-05-03 12:20:00,39.53,39.54,39.32,39.45,43100.0,39.53,39.54,39.32,39.45,43100.0
2012-05-03 12:30:00,39.45,39.47,39.39,39.43,20200.0,39.45,39.47,39.39,39.43,20200.0
2012-05-03 12:40:00,39.43,39.43,39.26,39.29,25800.0,39.43,39.43,39.26,39.29,25800.0
2012-05-03 12:50:00,39.31,39.37,39.18,39.2,30500.0,39.31,39.37,39.18,39.2,30500.0
2012-05-03 13:00:00,39.19,39.26,39.15,39.2,46700.0,39.19,39.26,39.15,39.2,46700.0
2012-05-03 13:10:00,39.22,39.23,39.14,39.2,35700.0,39.22,39.23,39.14,39.2,35700.0
2012-05-03 13:20:00,39.2,39.26,39.17,39.26,18600.0,39.2,39.26,39.17,39.26,18600.0
2012-05-03 13:30:00,39.25,39.25,39.16,39.16,21400.0,39.25,39.25,39.16,39.16,21400.0
2012-05-03 13:40:00,39.16,39.16,38.96,38.99,54000.0,39.16,39.16,38.96,38.99,54000.0
2012-05-03 13:50:00,38.98,39.04,38.91,38.97,36800.0,38.98,39.04,38.91,38.97,36800.0
2012-05-03 14:00:00,38.96,39.0,38.94,39.0,47100.0,38.96,39.0,38.94,39.0,47100.0
2012-05-03 14:10:00,38.99,39.05,38.93,39.03,20600.0,38.99,39.05,38.93,39.03,20600.0
2012-05-03 14:20:00,39.03,39.05,39.01,39.03,18300.0,39.03,39.05,39.01,39.03,18300.0
2012-05-03 14:30:00,39.02,39.05,38.99,39.0,60300.0,39.02,39.05,38.99,39.0,60300.0
2012-05-03 14:40:00,39.0,39.0,38.88,38.89,39200.0,39.0,39.0,38.88,38.89,39200.0
2012-05-03 14:50:00,38.9,38.97,38.9,38.91,28100.0,38.9,38.97,38.9,38.91,28100.0
2012-05-03 15:00:00,38.91,38.94,38.86,38.88,37100.0,38.91,38.94,38.86,38.88,37100.0
2012-05-03 15:10:00,38.89,39.01,38.83,39.0,38000.0,38.89,39.01,38.83,39.0,38000.0
2012-05-03 15:20:00,38.98,39.08,38.98,39.02,61900.0,38.98,39.08,38.98,39.02,61900.0
2012-05-03 15:30:00,39.02,39.05,38.9,38.91,63700.0,39.02,39.05,38.9,38.91,63700.0
2012-05-03 15:40:00,38.91,39.0,38.88,38.89,84300.0,38.91,39.0,38.88,38.89,84300.0
2012-05-03 15:50:00,38.9,38.94,38.85,38.92,161000.0,38.9,38.94,38.85,38.92,161000.0
2012-05-04 09:30:00,38.52,38.65,38.02,38.03,68200.0,38.52,38.65,38.02,38.03,68200.0
2012-05-04 09:40:00,38.01,38.03,37.89,37.94,77700.0,38.01,38.03,37.89,37.94,77700.0
2012-05-04 09:50:00,37.94,38.17,37.94,38.09,48400.0,37.94,38.17,37.94,38.09,48400.0
2012-05-04 10:00:00,38.09,38.16,38.03,38.12,39000.0,38.09,38.16,38.03,38.12,39000.0
2012-05-04 10:10:00,38.12,38.19,37.88,37.89,30700.0,38.12,38.19,37.88,37.89,30700.0
2012-05-04 10:20:00,37.88,37.96,37.85,37.85,93400.0,37.88,37.96,37.85,37.85,93400.0
2012-05-04 10:30:00,37.86,37.88,37.7,37.75,59200.0,37.86,37.88,37.7,37.75,59200.0
2012-05-04 10:40:00,37.75,37.78,37.71,37.74,56800.0,37.75,37.78,37.71,37.74,56800.0
2012-05-04 10:50:00,37.74,37.84,37.73,37.8,50300.0,37.74,37.84,37.73,37.8,50300.0
2012-05-04 11:00:00,37.8,37.83,37.71,37.76,37300.0,37.8,37.83,37.71,37.76,37300.0
2012-05-04 11:10:00,37.75,37.81,37.68,37.74,27400.0,37.75,37.81,37.68,37.74,27400.0
2012-05-04 11:20:00,37.75,37.76,37.62,37.69,38100.0,37.75,37.76,37.62,37.69,38100.0
2012-05-04 11:30:00,37.69,37.7,37.45,37.5,72700.0,37.69,37.7,37.45,37.5,72700.0
2012-05-04 11:40:00,37.51,37.6,37.49,37.51,35500.0,37.51,37.6,37.49,37.51,35500.0
2012-05-04 11:50:00,37.52,37.56,37.46,37.51,62500.0,37.52,37.56,37.46,37.51,62500.0
2012-05-04 12:00:00,37.52,37.59,37.52,37.59,29200.0,37.52,37.59,37.52,37.59,29200.0
2012-05-04 12:10:00,37.59,37.59,37.52,37.56,28500.0,37.59,37.59,37.52,37.56,28500.0
2012-05-04 12:20:00,37.55,37.56,37.43,37.46,22700.0,37.55,37.56,37.43,37.46,22700.0
2012-05-04 12:30:00,37.47,37.5,37.34,37.39,28600.0,37.47,37.5,37.34,37.39,28600.0
2012-05-04 12:40:00,37.38,37.48,37.38,37.47,24200.0,37.38,37.48,37.38,37.47,24200.0
2012-05-04 12:50:00,37.47,37.53,37.41,37.5,23700.0,37.47,37.53,37.41,37.5,23700.0
2012-05-04 13:00:00,37.5,37.53,37.44,37.45,68700.0,37.5,37.53,37.44,37.45,68700.0
2012-05-04 13:10:00,37.45,37.47,37.35,37.42,28300.0,37.45,37.47,37.35,37.42,28300.0
2012-05-04 13:20:00,37.43,37.44,37.35,37.4,26700.0,37.43,37.44,37.35,37.4,26700.0
2012-05-04 13:30:00,37.4,37.53,37.39,37.48,27500.0,37.4,37.53,37.39,37.48,27500.0
2012-05-04 13:40:00,37.48,37.54,37.44,37.44,24400.0,37.48,37.54,37.44,37.44,24400.0
2012-05-04 13:50:00,37.45,37.49,37.44,37.47,33100.0,37.45,37.49,37.44,37.47,33100.0
2012-05-04 14:00:00,37.48,37.49,37.39,37.45,33600.0,37.48,37.49,37.39,37.45,33600.0
2012-05-04 14:10:00,37.45,37.45,37.34,37.42,23000.0,37.45,37.45,37.34,37.42,23000.0
2012-05-04 14:20:00,37.42,37.51,37.42,37.49,31300.0,37.42,37.51,37.42,37.49,31300.0
2012-05-04 14:30:00,37.49,37.5,37.32,37.35,34100.0,37.49,37.5,37.32,37.35,34100.0
2012-05-04 14:40:00,37.35,37.38,37.32,37.35,47300.0,37.35,37.38,37.32,37.35,47300.0
2012-05-04 14:50:00,37.35,37.38,37.24,37.33,52100.0,37.35,37.38,37.24,37.33,52100.0
2012-05-04 15:00:00,37.34,37.42,37.34,37.35,31700.0,37.34,37.42,37.34,37.35,31700.0
2012-05-04 15:10:00,37.36,37.41,37.31,37.35,44700.0,37.36,37.41,37.31,37.35,44700.0
2012-05-04 15:20:00,37.36,37.46,37.36,37.44,58700.0,37.36,37.46,37.36,37.44,58700.0
2012-05-04 15:30:00,37.45,37.49,37.42,37.47,67100.0,37.45,37.49,37.42,37.47,67100.0
2012-05-04 15:40:00,37.47,37.59,37.46,37.59,93400.0,37.47,37.59,37.46,37.59,93400.0
2012-05-04 15:50:00,37.59,37.59,37.43,37.43,132200.0,37.59,37.59,37.43,37.43,132200.0
2012-05-07 09:30:00,37.19,37.32,37.04,37.07,46900.0,37.19,37.32,37.04,37.07,46900.0
2012-05-07 09:40:00,37.09,37.27,37.09,37.12,38800.0,37.09,37.27,37.09,37.12,38800.0
2012-05-07 09:50:00,37.11,37.39,37.11,37.38,37600.0,37.11,37.39,37.11,37.38,37600.0
2012-05-07 10:00:00,37.38,37.48,37.38,37.43,41500.0,37.38,37.48,37.38,37.43,41500.0
2012-05-07 10:10:00,37.43,37.43,37.29,37.38,48600.0,37.43,37.43,37.29,37.38,48600.0
2012-05-07 10:20:00,37.37,37.44,37.11,37.11,53800.0,37.37,37.44,37.11,37.11,53800.0
2012-05-07 10:30:00,37.11,37.22,37.09,37.18,57200.0,37.11,37.22,37.09,37.18,57200.0
2012-05-07 10:40:00,37.18,37.34,37.15,37.34,90300.0,37.18,37.34,37.15,37.34,90300.0
2012-05-07 10:50:00,37.35,37.47,37.32,37.39,31600.0,37.35,37.47,37.32,37.39,31600.0
2012-05-07 11:00:00,37.4,37.47,37.32,37.37,38100.0,37.4,37.47,37.32,37.37,38100.0
2012-05-07 11:10:00,37.37,37.46,37.34,37.34,42600.0,37.37,37.46,37.34,37.34,42600.0
2012-05-07 11:20:00,37.34,37.4,37.3,37.33,28600.0,37.34,37.4,37.3,37.33,28600.0
2012-05-07 11:30:00,37.34,37.39,37.33,37.34,16000.0,37.34,37.39,37.33,37.34,16000.0
2012-05-07 11:40:00,37.33,37.34,37.19,37.2,21700.0,37.33,37.34,37.19,37.2,21700.0
2012-05-07 11:50:00,37.2,37.24,37.17,37.23,54000.0,37.2,37.24,37.17,37.23,54000.0
2012-05-07 12:00:00,37.22,37.37,37.22,37.33,33000.0,37.22,37.37,37.22,37.33,33000.0
2012-05-07 12:10:00,37.33,37.34,37.25,37.28,44100.0,37.33,37.34,37.25,37.28,44100.0
2012-05-07 12:20:00,37.28,37.37,37.28,37.31,72100.0,37.28,37.37,37.28,37.31,72100.0
2012-05-07 12:30:00,37.31,37.48,37.31,37.41,34800.0,37.31,37.48,37.31,37.41,34800.0
2012-05-07 12:40:00,37.41,37.44,37.37,37.41,32000.0,37.41,37.44,37.37,37.41,32000.0
2012-05-07 12:50:00,37.41,37.42,37.3,37.34,20700.0,37.41,37.42,37.3,37.34,20700.0
2012-05-07 13:00:00,37.34,37.37,37.32,37.32,11100.0,37.34,37.37,37.32,37.32,11100.0
2012-05-07 13:10:00,37.32,37.43,37.29,37.4,16200.0,37.32,37.43,37.29,37.4,16200.0
2012-05-07 13:20:00,37.42,37.49,37.31,37.34,24400.0,37.42,37.49,37.31,37.34,24400.0
2012-05-07 13:30:00,37.36,37.46,37.34,37.44,10200.0,37.36,37.46,37.34,37.44,10200.0
2012-05-07 13:40:00,37.43,37.49,37.41,37.43,20500.0,37.43,37.49,37.41,37.43,20500.0
2012-05-07 13:50:00,37.43,37.5,37.38,37.4,22800.0,37.43,37.5,37.38,37.4,22800.0
2012-05-07 14:00:00,37.4,37.44,37.36,37.36,17500.0,37.4,37.44,37.36,37.36,17500.0
2012-05-07 14:10:00,37.36,37.4,37.26,37.28,41700.0,37.36,37.4,37.26,37.28,41700.0
2012-05-07 14:20:00,37.28,37.35,37.27,37.32,35000.0,37.28,37.35,37.27,37.32,35000.0
2012-05-07 14:30:00,37.32,37.37,37.27,37.36,15100.0,37.32,37.37,37.27,37.36,15100.0
2012-05-07 14:40:00,37.35,37.37,37.29,37.33,23100.0,37.35,37.37,37.29,37.33,23100.0
2012-05-07 14:50:00,37.33,37.38,37.3,37.33,18700.0,37.33,37.38,37.3,37.33,18700.0
2012-05-07 15:00:00,37.34,37.37,37.22,37.22,26300.0,37.34,37.37,37.22,37.22,26300.0
2012-05-07 15:10:00,37.22,37.33,37.22,37.31,44600.0,37.22,37.33,37.22,37.31,44600.0
2012-05-07 15:20:00,37.31,37.32,37.26,37.28,33100.0,37.31,37.32,37.26,37.28,33100.0
2012-05-07 15:30:00,37.28,37.35,37.27,37.29,30800.0,37.28,37.35,37.27,37.29,30800.0
2012-05-07 15:40:00,37.29,37.3,37.22,37.25,37800.0,37.29,37.3,37.22,37.25,37800.0
2012-05-07 15:50:00,37.25,37.26,37.14,37.19,101800.0,37.25,37.26,37.14,37.19,101800.0
2012-05-08 09:30:00,36.81,36.93,35.85,35.85,218000.0,36.81,36.93,35.85,35.85,218000.0
2012-05-08 09:40:00,35.85,36.2,35.82,36.19,115600.0,35.85,36.2,35.82,36.19,115600.0
2012-05-08 09:50:00,36.2,36.2,35.98,36.02,74000.0,36.2,36.2,35.98,36.02,74000.0
2012-05-08 10:00:00,36.04,36.05,35.86,35.89,107300.0,36.04,36.05,35.86,35.89,107300.0
2012-05-08 10:10:00,35.9,35.98,35.73,35.94,184500.0,35.9,35.98,35.73,35.94,184500.0
2012-05-08 10:20:00,35.94,35.94,35.69,35.7,340700.0,35.94,35.94,35.69,35.7,340700.0
2012-05-08 10:30:00,35.69,35.71,35.48,35.5,115800.0,35.69,35.71,35.48,35.5,115800.0
2012-05-08 10:40:00,35.49,35.57,35.44,35.54,106900.0,35.49,35.57,35.44,35.54,106900.0
2012-05-08 10:50:00,35.54,35.61,35.48,35.54,127800.0,35.54,35.61,35.48,35.54,127800.0
2012-05-08 11:00:00,35.54,35.6,35.49,35.59,93000.0,35.54,35.6,35.49,35.59,93000.0
2012-05-08 11:10:00,35.58,35.59,35.49,35.59,93000.0,35.58,35.59,35.49,35.59,93000.0
2012-05-08 11:20:00,35.6,35.61,35.5,35.54,143900.0,35.6,35.61,35.5,35.54,143900.0
2012-05-08 11:30:00,35.53,35.56,35.47,35.52,94300.0,35.53,35.56,35.47,35.52,94300.0
2012-05-08 11:40:00,35.53,35.61,35.5,35.61,99900.0,35.53,35.61,35.5,35.61,99900.0
2012-05-08 11:50:00,35.59,35.76,35.59,35.63,137600.0,35.59,35.76,35.59,35.63,137600.0
2012-05-08 12:00:00,35.63,35.66,35.56,35.6,59700.0,35.63,35.66,35.56,35.6,59700.0
2012-05-08 12:10:00,35.6,35.66,35.59,35.65,43100.0,35.6,35.66,35.59,35.65,43100.0
2012-05-08 12:20:00,35.67,35.67,35.51,35.61,40500.0,35.67,35.67,35.51,35.61,40500.0
2012-05-08 12:30:00,35.61,35.61,35.48,35.6,49400.0,35.61,35.61,35.48,35.6,49400.0
2012-05-08 12:40:00,35.61,35.65,35.56,35.59,58500.0,35.61,35.65,35.56,35.59,58500.0
2012-05-08 12:50:00,35.59,35.63,35.57,35.58,21700.0,35.59,35.63,35.57,35.58,21700.0
2012-05-08 13:00:00,35.58,35.65,35.57,35.64,35700.0,35.58,35.65,35.57,35.64,35700.0
2012-05-08 13:10:00,35.65,35.75,35.61,35.71,69300.0,35.65,35.75,35.61,35.71,69300.0
2012-05-08 13:20:00,35.71,35.84,35.71,35.82,43100.0,35.71,35.84,35.71,35.82,43100.0
2012-05-08 13:30:00,35.83,35.9,35.65,35.87,159200.0,35.83,35.9,35.65,35.87,159200.0
2012-05-08 13:40:00,35.88,36.02,35.88,35.96,67900.0,35.88,36.02,35.88,35.96,67900.0
2012-05-08 13:50:00,35.96,36.05,35.91,36.02,50100.0,35.96,36.05,35.91,36.02,50100.0
2012-05-08 14:00:00,36.07,36.09,36.02,36.03,27500.0,36.07,36.09,36.02,36.03,27500.0
2012-05-08 14:10:00,36.03,36.05,35.92,35.98,50600.0,36.03,36.05,35.92,35.98,50600.0
2012-05-08 14:20:00,35.99,36.05,35.98,36.04,21100.0,35.99,36.05,35.98,36.04,21100.0
2012-05-08 14:30:00,36.05,36.23,36.05,36.22,83700.0,36.05,36.23,36.05,36.22,83700.0
2012-05-08 14:40:00,36.23,36.31,36.19,36.21,65800.0,36.23,36.31,36.19,36.21,65800.0
2012-05-08 14:50:00,36.21,36.33,36.21,36.23,63700.0,36.21,36.33,36.21,36.23,63700.0
2012-05-08 15:00:00,36.23,36.39,36.18,36.29,139200.0,36.23,36.39,36.18,36.29,139200.0
2012-05-08 15:10:00,36.3,36.57,36.3,36.57,58700.0,36.3,36.57,36.3,36.57,58700.0
2012-05-08 15:20:00,36.57,36.65,36.44,36.59,93200.0,36.57,36.65,36.44,36.59,93200.0
2012-05-08 15:30:00,36.58,36.68,36.46,36.62,65400.0,36.58,36.68,36.46,36.62,65400.0
2012-05-08 15:40:00,36.62,36.64,36.55,36.56,99700.0,36.62,36.64,36.55,36.56,99700.0
2012-05-08 15:50:00,36.56,36.7,36.55,36.6,198900.0,36.56,36.7,36.55,36.6,198900.0
2012-05-09 09:30:00,36.09,36.11,35.79,35.87,80400.0,36.09,36.11,35.79,35.87,80400.0
2012-05-09 09:40:00,35.88,36.38,35.88,36.17,83400.0,35.88,36.38,35.88,36.17,83400.0
2012-05-09 09:50:00,36.17,36.25,36.07,36.25,72000.0,36.17,36.25,36.07,36.25,72000.0
2012-05-09 10:00:00,36.26,36.44,36.09,36.15,67000.0,36.26,36.44,36.09,36.15,67000.0
2012-05-09 10:10:00,36.17,36.3,36.06,36.06,86700.0,36.17,36.3,36.06,36.06,86700.0
2012-05-09 10:20:00,36.05,36.08,35.82,35.88,55700.0,36.05,36.08,35.82,35.88,55700.0
2012-05-09 10:30:00,35.88,36.2,35.86,36.2,70300.0,35.88,36.2,35.86,36.2,70300.0
2012-05-09 10:40:00,36.18,36.34,36.17,36.18,83400.0,36.18,36.34,36.17,36.18,83400.0
2012-05-09 10:50:00,36.18,36.37,36.11,36.32,63000.0,36.18,36.37,36.11,36.32,63000.0
2012-05-09 11:00:00,36.31,36.51,36.24,36.48,19800.0,36.31,36.51,36.24,36.48,19800.0
2012-05-09 11:10:00,36.47,36.71,36.46,36.53,81900.0,36.47,36.71,36.46,36.53,81900.0
2012-05-09 11:20:00,36.54,36.64,36.53,36.57,24000.0,36.54,36.64,36.53,36.57,24000.0
2012-05-09 11:30:00,36.57,36.72,36.48,36.72,89900.0,36.57,36.72,36.48,36.72,89900.0
2012-05-09 11:40:00,36.74,36.82,36.66,36.8,41800.0,36.74,36.82,36.66,36.8,41800.0
2012-05-09 11:50:00,36.81,36.84,36.73,36.75,84900.0,36.81,36.84,36.73,36.75,84900.0
2012-05-09 12:00:00,36.75,36.77,36.62,36.63,23300.0,36.75,36.77,36.62,36.63,23300.0
2012-05-09 12:10:00,36.62,36.71,36.62,36.65,29900.0,36.62,36.71,36.62,36.65,29900.0
2012-05-09 12:20:00,36.66,36.71,36.63,36.68,46000.0,36.66,36.71,36.63,36.68,46000.0
2012-05-09 12:30:00,36.68,36.68,36.56,36.6,23400.0,36.68,36.68,36.56,36.6,23400.0
2012-05-09 12:40:00,36.59,36.64,36.56,36.63,35200.0,36.59,36.64,36.56,36.63,35200.0
2012-05-09 12:50:00,36.64,36.68,36.52,36.67,25600.0,36.64,36.68,36.52,36.67,25600.0
2012-05-09 13:00:00,36.66,36.79,36.62,36.62,27000.0,36.66,36.79,36.62,36.62,27000.0
2012-05-09 13:10:00,36.64,36.69,36.54,36.54,32700.0,36.64,36.69,36.54,36.54,32700.0
2012-05-09 13:20:00,36.56,36.81,36.56,36.69,47100.0,36.56,36.81,36.56,36.69,47100.0
2012-05-09 13:30:00,36.71,36.87,36.67,36.85,61900.0,36.71,36.87,36.67,36.85,61900.0
2012-05-09 13:40:00,36.84,37.02,36.84,37.01,62900.0,36.84,37.02,36.84,37.01,62900.0
2012-05-09 13:50:00,37.03,37.12,36.92,36.95,42900.0,37.03,37.12,36.92,36.95,42900.0
2012-05-09 14:00:00,36.94,36.95,36.82,36.82,31100.0,36.94,36.95,36.82,36.82,31100.0
2012-05-09 14:10:00,36.83,36.9,36.76,36.76,40400.0,36.83,36.9,36.76,36.76,40400.0
2012-05-09 14:20:00,36.76,36.92,36.75,36.88,25600.0,36.76,36.92,36.75,36.88,25600.0
2012-05-09 14:30:00,36.88,36.89,36.8,36.82,26500.0,36.88,36.89,36.8,36.82,26500.0
2012-05-09 14:40:00,36.83,36.94,36.8,36.8,25200.0,36.83,36.94,36.8,36.8,25200.0
2012-05-09 14:50:00,36.79,36.9,36.77,36.77,35200.0,36.79,36.9,36.77,36.77,35200.0
2012-05-09 15:00:00,36.77,36.81,36.72,36.76,39900.0,36.77,36.81,36.72,36.76,39900.0
2012-05-09 15:10:00,36.76,36.86,36.72,36.79,56400.0,36.76,36.86,36.72,36.79,56400.0
2012-05-09 15:20:00,36.8,36.9,36.77,36.81,61300.0,36.8,36.9,36.77,36.81,61300.0
2012-05-09 15:30:00,36.81,36.96,36.77,36.93,79100.0,36.81,36.96,36.77,36.93,79100.0
2012-05-09 15:40:00,36.93,37.01,36.9,36.94,79700.0,36.93,37.01,36.9,36.94,79700.0
2012-05-09 15:50:00,36.94,36.94,36.73,36.79,167800.0,36.94,36.94,36.73,36.79,167800.0
2012-05-10 09:30:00,37.05,37.17,36.6,36.61,54300.0,37.05,37.17,36.6,36.61,54300.0
2012-05-10 09:40:00,36.64,36.65,36.39,36.55,17300.0,36.64,36.65,36.39,36.55,17300.0
2012-05-10 09:50:00,36.55,36.67,36.43,36.43,22300.0,36.55,36.67,36.43,36.43,22300.0
2012-05-10 10:00:00,36.44,36.47,36.26,36.29,114700.0,36.44,36.47,36.26,36.29,114700.0
2012-05-10 10:10:00,36.28,36.3,36.1,36.1,82500.0,36.28,36.3,36.1,36.1,82500.0
2012-05-10 10:20:00,36.08,36.18,36.0,36.1,48700.0,36.08,36.18,36.0,36.1,48700.0
2012-05-10 10:30:00,36.09,36.18,36.0,36.12,50500.0,36.09,36.18,36.0,36.12,50500.0
2012-05-10 10:40:00,36.12,36.15,35.89,35.91,108900.0,36.12,36.15,35.89,35.91,108900.0
2012-05-10 10:50:00,35.91,35.94,35.73,35.88,78900.0,35.91,35.94,35.73,35.88,78900.0
2012-05-10 11:00:00,35.88,35.92,35.8,35.86,37000.0,35.88,35.92,35.8,35.86,37000.0
2012-05-10 11:10:00,35.86,35.92,35.79,35.82,34500.0,35.86,35.92,35.79,35.82,34500.0
2012-05-10 11:20:00,35.82,35.91,35.73,35.88,42800.0,35.82,35.91,35.73,35.88,42800.0
2012-05-10 11:30:00,35.88,35.88,35.76,35.81,35300.0,35.88,35.88,35.76,35.81,35300.0
2012-05-10 11:40:00,35.82,35.82,35.61,35.63,35600.0,35.82,35.82,35.61,35.63,35600.0
2012-05-10 11:50:00,35.63,35.64,35.56,35.6,33700.0,35.63,35.64,35.56,35.6,33700.0
2012-05-10 12:00:00,35.59,35.6,35.46,35.55,96200.0,35.59,35.6,35.46,35.55,96200.0
2012-05-10 12:10:00,35.56,35.68,35.55,35.68,57200.0,35.56,35.68,35.55,35.68,57200.0
2012-05-10 12:20:00,35.69,35.74,35.62,35.74,33200.0,35.69,35.74,35.62,35.74,33200.0
2012-05-10 12:30:00,35.74,35.89,35.71,35.87,50300.0,35.74,35.89,35.71,35.87,50300.0
2012-05-10 12:40:00,35.86,35.99,35.83,35.95,21900.0,35.86,35.99,35.83,35.95,21900.0
2012-05-10 12:50:00,35.95,36.01,35.92,35.98,14300.0,35.95,36.01,35.92,35.98,14300.0
2012-05-10 13:00:00,35.98,35.99,35.9,35.94,58500.0,35.98,35.99,35.9,35.94,58500.0
2012-05-10 13:10:00,35.94,35.98,35.89,35.96,72000.0,35.94,35.98,35.89,35.96,72000.0
2012-05-10 13:20:00,35.97,36.08,35.92,36.05,43700.0,35.97,36.08,35.92,36.05,43700.0
2012-05-10 13:30:00,36.07,36.14,36.06,36.09,23500.0,36.07,36.14,36.06,36.09,23500.0
2012-05-10 13:40:00,36.08,36.15,36.05,36.08,15600.0,36.08,36.15,36.05,36.08,15600.0
2012-05-10 13:50:00,36.07,36.08,36.0,36.05,34700.0,36.07,36.08,36.0,36.05,34700.0
2012-05-10 14:00:00,36.05,36.1,36.03,36.07,27400.0,36.05,36.1,36.03,36.07,27400.0
2012-05-10 14:10:00,36.08,36.17,36.06,36.17,33900.0,36.08,36.17,36.06,36.17,33900.0
2012-05-10 14:20:00,36.16,36.22,36.15,36.21,38200.0,36.16,36.22,36.15,36.21,38200.0
2012-05-10 14:30:00,36.2,36.22,36.16,36.19,33900.0,36.2,36.22,36.16,36.19,33900.0
2012-05-10 14:40:00,36.18,36.19,36.15,36.16,48300.0,36.18,36.19,36.15,36.16,48300.0
2012-05-10 14:50:00,36.17,36.19,36.12,36.15,65800.0,36.17,36.19,36.12,36.15,65800.0
2012-05-10 15:00:00,36.15,36.18,36.09,36.13,70800.0,36.15,36.18,36.09,36.13,70800.0
2012-05-10 15:10:00,36.12,36.2,36.11,36.18,52400.0,36.12,36.2,36.11,36.18,52400.0
2012-05-10 15:20:00,36.17,36.23,36.13,36.2,93100.0,36.17,36.23,36.13,36.2,93100.0
2012-05-10 15:30:00,36.19,36.25,36.16,36.24,58700.0,36.19,36.25,36.16,36.24,58700.0
2012-05-10 15:40:00,36.24,36.25,36.13,36.16,187400.0,36.24,36.25,36.13,36.16,187400.0
2012-05-10 15:50:00,36.15,36.18,36.05,36.18,370800.0,36.15,36.18,36.05,36.18,370800.0
2012-05-11 09:30:00,36.09,36.38,35.98,36.38,36800.0,36.09,36.38,35.98,36.38,36800.0
2012-05-11 09:40:00,36.35,36.5,36.27,36.47,27600.0,36.35,36.5,36.27,36.47,27600.0
2012-05-11 09:50:00,36.48,36.63,36.46,36.47,37000.0,36.48,36.63,36.46,36.47,37000.0
2012-05-11 10:00:00,36.49,36.66,36.4,36.42,73300.0,36.49,36.66,36.4,36.42,73300.0
2012-05-11 10:10:00,36.42,36.58,36.41,36.51,49000.0,36.42,36.58,36.41,36.51,49000.0
2012-05-11 10:20:00,36.52,36.61,36.51,36.57,59800.0,36.52,36.61,36.51,36.57,59800.0
2012-05-11 10:30:00,36.56,36.62,36.54,36.59,54700.0,36.56,36.62,36.54,36.59,54700.0
2012-05-11 10:40:00,36.59,36.61,36.4,36.42,45800.0,36.59,36.61,36.4,36.42,45800.0
2012-05-11 10:50:00,36.41,36.44,36.33,36.44,147000.0,36.41,36.44,36.33,36.44,147000.0
2012-05-11 11:00:00,36.44,36.48,36.32,36.46,24500.0,36.44,36.48,36.32,36.46,24500.0
2012-05-11 11:10:00,36.47,36.52,36.4,36.46,30200.0,36.47,36.52,36.4,36.46,30200.0
2012-05-11 11:20:00,36.47,36.56,36.46,36.51,23500.0,36.47,36.56,36.46,36.51,23500.0
2012-05-11 11:30:00,36.52,36.57,36.47,36.49,25600.0,36.52,36.57,36.47,36.49,25600.0
2012-05-11 11:40:00,36.47,36.49,36.38,36.43,23000.0,36.47,36.49,36.38,36.43,23000.0
2012-05-11 11:50:00,36.43,36.45,36.37,36.42,13300.0,36.43,36.45,36.37,36.42,13300.0
2012-05-11 12:00:00,36.43,36.47,36.39,36.45,15600.0,36.43,36.47,36.39,36.45,15600.0
2012-05-11 12:10:00,36.46,36.46,36.38,36.42,10300.0,36.46,36.46,36.38,36.42,10300.0
2012-05-11 12:20:00,36.42,36.52,36.42,36.47,13600.0,36.42,36.52,36.42,36.47,13600.0
2012-05-11 12:30:00,36.46,36.55,36.44,36.55,28700.0,36.46,36.55,36.44,36.55,28700.0
2012-05-11 12:40:00,36.55,36.55,36.45,36.49,31100.0,36.55,36.55,36.45,36.49,31100.0
2012-05-11 12:50:00,36.49,36.5,36.38,36.4,26700.0,36.49,36.5,36.38,36.4,26700.0
2012-05-11 13:00:00,36.41,36.41,36.22,36.23,51300.0,36.41,36.41,36.22,36.23,51300.0
2012-05-11 13:10:00,36.23,36.28,36.21,36.27,36100.0,36.23,36.28,36.21,36.27,36100.0
2012-05-11 13:20:00,36.27,36.3,36.26,36.28,90700.0,36.27,36.3,36.26,36.28,90700.0
2012-05-11 13:30:00,36.28,36.4,36.28,36.32,40400.0,36.28,36.4,36.28,36.32,40400.0
2012-05-11 13:40:00,36.3,36.35,36.27,36.31,22900.0,36.3,36.35,36.27,36.31,22900.0
2012-05-11 13:50:00,36.32,36.4,36.32,36.37,14400.0,36.32,36.4,36.32,36.37,14400.0
2012-05-11 14:00:00,36.37,36.37,36.27,36.29,19100.0,36.37,36.37,36.27,36.29,19100.0
2012-05-11 14:10:00,36.29,36.35,36.26,36.3,26200.0,36.29,36.35,36.26,36.3,26200.0
2012-05-11 14:20:00,36.29,36.31,36.26,36.29,18200.0,36.29,36.31,36.26,36.29,18200.0
2012-05-11 14:30:00,36.28,36.29,36.24,36.27,27100.0,36.28,36.29,36.24,36.27,27100.0
2012-05-11 14:40:00,36.27,36.31,36.24,36.25,24300.0,36.27,36.31,36.24,36.25,24300.0
2012-05-11 14:50:00,36.25,36.28,36.23,36.27,46900.0,36.25,36.28,36.23,36.27,46900.0
2012-05-11 15:00:00,36.27,36.29,36.23,36.26,82400.0,36.27,36.29,36.23,36.26,82400.0
2012-05-11 15:10:00,36.25,36.36,36.23,36.36,71700.0,36.25,36.36,36.23,36.36,71700.0
2012-05-11 15:20:00,36.35,36.38,36.31,36.34,45500.0,36.35,36.38,36.31,36.34,45500.0
2012-05-11 15:30:00,36.34,36.37,36.3,36.34,33900.0,36.34,36.37,36.3,36.34,33900.0
2012-05-11 15:40:00,36.35,36.35,36.24,36.3,55800.0,36.35,36.35,36.24,36.3,55800.0
2012-05-11 15:50:00,36.28,36.29,36.24,36.27,154000.0,36.28,36.29,36.24,36.27,154000.0
2012-05-14 09:30:00,35.81,36.01,35.73,35.8,85200.0,35.81,36.01,35.73,35.8,85200.0
2012-05-14 09:40:00,35.81,36.01,35.8,35.86,19500.0,35.81,36.01,35.8,35.86,19500.0
2012-05-14 09:50:00,35.83,35.91,35.77,35.8,45000.0,35.83,35.91,35.77,35.8,45000.0
2012-05-14 10:00:00,35.79,35.97,35.73,35.93,68400.0,35.79,35.97,35.73,35.93,68400.0
2012-05-14 10:10:00,35.93,36.02,35.77,35.95,62900.0,35.93,36.02,35.77,35.95,62900.0
2012-05-14 10:20:00,35.93,36.0,35.87,35.91,57400.0,35.93,36.0,35.87,35.91,57400.0
2012-05-14 10:30:00,35.9,36.14,35.88,36.12,36300.0,35.9,36.14,35.88,36.12,36300.0
2012-05-14 10:40:00,36.14,36.29,36.1,36.15,73200.0,36.14,36.29,36.1,36.15,73200.0
2012-05-14 10:50:00,36.15,36.16,36.11,36.13,53600.0,36.15,36.16,36.11,36.13,53600.0
2012-05-14 11:00:00,36.13,36.17,36.07,36.07,22400.0,36.13,36.17,36.07,36.07,22400.0
2012-05-14 11:10:00,36.03,36.08,35.98,36.02,20000.0,36.03,36.08,35.98,36.02,20000.0
2012-05-14 11:20:00,36.02,36.33,35.99,36.26,35200.0,36.02,36.33,35.99,36.26,35200.0
2012-05-14 11:30:00,36.24,36.27,36.17,36.19,28000.0,36.24,36.27,36.17,36.19,28000.0
2012-05-14 11:40:00,36.2,36.25,36.15,36.18,28000.0,36.2,36.25,36.15,36.18,28000.0
2012-05-14 11:50:00,36.18,36.32,36.18,36.3,72100.0,36.18,36.32,36.18,36.3,72100.0
2012-05-14 12:00:00,36.3,36.31,36.25,36.29,19900.0,36.3,36.31,36.25,36.29,19900.0
2012-05-14 12:10:00,36.29,36.33,36.26,36.33,21200.0,36.29,36.33,36.26,36.33,21200.0
2012-05-14 12:20:00,36.33,36.37,36.31,36.31,10900.0,36.33,36.37,36.31,36.31,10900.0
2012-05-14 12:30:00,36.31,36.32,36.27,36.27,10900.0,36.31,36.32,36.27,36.27,10900.0
2012-05-14 12:40:00,36.28,36.35,36.28,36.34,7500.0,36.28,36.35,36.28,36.34,7500.0
2012-05-14 12:50:00,36.35,36.4,36.31,36.31,10900.0,36.35,36.4,36.31,36.31,10900.0
2012-05-14 13:00:00,36.31,36.49,36.31,36.38,42400.0,36.31,36.49,36.31,36.38,42400.0
2012-05-14 13:10:00,36.38,36.38,36.22,36.25,19500.0,36.38,36.38,36.22,36.25,19500.0
2012-05-14 13:20:00,36.25,36.25,36.21,36.23,12000.0,36.25,36.25,36.21,36.23,12000.0
2012-05-14 13:30:00,36.22,36.31,36.21,36.29,30700.0,36.22,36.31,36.21,36.29,30700.0
2012-05-14 13:40:00,36.29,36.32,36.27,36.28,14500.0,36.29,36.32,36.27,36.28,14500.0
2012-05-14 13:50:00,36.28,36.4,36.27,36.29,27600.0,36.28,36.4,36.27,36.29,27600.0
2012-05-14 14:00:00,36.3,36.34,36.3,36.34,33200.0,36.3,36.34,36.3,36.34,33200.0
2012-05-14 14:10:00,36.33,36.34,36.19,36.19,22800.0,36.33,36.34,36.19,36.19,22800.0
2012-05-14 14:20:00,36.19,36.3,36.19,36.27,26600.0,36.19,36.3,36.19,36.27,26600.0
2012-05-14 14:30:00,36.27,36.27,36.12,36.15,25300.0,36.27,36.27,36.12,36.15,25300.0
2012-05-14 14:40:00,36.15,36.19,36.12,36.13,20500.0,36.15,36.19,36.12,36.13,20500.0
2012-05-14 14:50:00,36.14,36.17,36.06,36.08,24300.0,36.14,36.17,36.06,36.08,24300.0
2012-05-14 15:00:00,36.09,36.13,36.02,36.09,22000.0,36.09,36.13,36.02,36.09,22000.0
2012-05-14 15:10:00,36.09,36.15,36.08,36.11,28200.0,36.09,36.15,36.08,36.11,28200.0
2012-05-14 15:20:00,36.11,36.12,36.05,36.06,32500.0,36.11,36.12,36.05,36.06,32500.0
2012-05-14 15:30:00,36.06,36.12,36.01,36.01,57300.0,36.06,36.12,36.01,36.01,57300.0
2012-05-14 15:40:00,36.01,36.05,35.96,35.98,88000.0,36.01,36.05,35.96,35.98,88000.0
2012-05-14 15:50:00,35.97,36.01,35.89,35.94,179000.0,35.97,36.01,35.89,35.94,179000.0
2012-05-15 09:30:00,36.17,36.19,35.98,36.14,52900.0,36.17,36.19,35.98,36.14,52900.0
2012-05-15 09:40:00,36.13,36.13,35.94,36.07,60300.0,36.13,36.13,35.94,36.07,60300.0
2012-05-15 09:50:00,36.08,36.29,36.07,36.21,41300.0,36.08,36.29,36.07,36.21,41300.0
2012-05-15 10:00:00,36.24,36.53,36.23,36.51,84300.0,36.24,36.53,36.23,36.51,84300.0
2012-05-15 10:10:00,36.51,36.75,36.38,36.55,230800.0,36.51,36.75,36.38,36.55,230800.0
2012-05-15 10:20:00,36.55,36.65,36.49,36.62,157800.0,36.55,36.65,36.49,36.62,157800.0
2012-05-15 10:30:00,36.6,36.61,36.5,36.58,30300.0,36.6,36.61,36.5,36.58,30300.0
2012-05-15 10:40:00,36.56,36.66,36.51,36.65,37600.0,36.56,36.66,36.51,36.65,37600.0
2012-05-15 10:50:00,36.65,36.72,36.56,36.7,52000.0,36.65,36.72,36.56,36.7,52000.0
2012-05-15 11:00:00,36.69,36.7,36.52,36.52,26100.0,36.69,36.7,36.52,36.52,26100.0
2012-05-15 11:10:00,36.5,36.52,36.31,36.47,75400.0,36.5,36.52,36.31,36.47,75400.0
2012-05-15 11:20:00,36.46,36.55,36.41,36.43,45600.0,36.46,36.55,36.41,36.43,45600.0
2012-05-15 11:30:00,36.42,36.78,36.42,36.77,76800.0,36.42,36.78,36.42,36.77,76800.0
2012-05-15 11:40:00,36.78,37.19,36.75,37.15,109200.0,36.78,37.19,36.75,37.15,109200.0
2012-05-15 11:50:00,37.15,37.17,37.09,37.09,78400.0,37.15,37.17,37.09,37.09,78400.0
2012-05-15 12:00:00,37.08,37.36,37.02,37.34,134700.0,37.08,37.36,37.02,37.34,134700.0
2012-05-15 12:10:00,37.35,37.41,37.23,37.32,90200.0,37.35,37.41,37.23,37.32,90200.0
2012-05-15 12:20:00,37.31,37.33,37.22,37.26,72000.0,37.31,37.33,37.22,37.26,72000.0
2012-05-15 12:30:00,37.27,37.31,37.19,37.28,54200.0,37.27,37.31,37.19,37.28,54200.0
2012-05-15 12:40:00,37.28,37.33,37.26,37.26,31600.0,37.28,37.33,37.26,37.26,31600.0
2012-05-15 12:50:00,37.27,37.27,37.16,37.19,59600.0,37.27,37.27,37.16,37.19,59600.0
2012-05-15 13:00:00,37.19,37.2,37.05,37.06,34900.0,37.19,37.2,37.05,37.06,34900.0
2012-05-15 13:10:00,37.05,37.09,36.97,36.98,59400.0,37.05,37.09,36.97,36.98,59400.0
2012-05-15 13:20:00,36.96,37.06,36.93,36.99,56400.0,36.96,37.06,36.93,36.99,56400.0
2012-05-15 13:30:00,36.98,36.99,36.86,36.86,35900.0,36.98,36.99,36.86,36.86,35900.0
2012-05-15 13:40:00,36.87,36.91,36.76,36.79,33200.0,36.87,36.91,36.76,36.79,33200.0
2012-05-15 13:50:00,36.8,36.88,36.64,36.74,79400.0,36.8,36.88,36.64,36.74,79400.0
2012-05-15 14:00:00,36.74,36.87,36.71,36.77,44900.0,36.74,36.87,36.71,36.77,44900.0
2012-05-15 14:10:00,36.78,36.91,36.75,36.86,39800.0,36.78,36.91,36.75,36.86,39800.0
2012-05-15 14:20:00,36.86,37.03,36.86,36.9,45900.0,36.86,37.03,36.86,36.9,45900.0
2012-05-15 14:30:00,36.9,36.95,36.81,36.85,29100.0,36.9,36.95,36.81,36.85,29100.0
2012-05-15 14:40:00,36.83,36.87,36.79,36.79,26600.0,36.83,36.87,36.79,36.79,26600.0
2012-05-15 14:50:00,36.78,36.79,36.67,36.69,36700.0,36.78,36.79,36.67,36.69,36700.0
2012-05-15 15:00:00,36.69,36.69,36.5,36.53,71500.0,36.69,36.69,36.5,36.53,71500.0
2012-05-15 15:10:00,36.55,36.57,36.35,36.53,138600.0,36.55,36.57,36.35,36.53,138600.0
2012-05-15 15:20:00,36.53,36.54,36.33,36.4,94400.0,36.53,36.54,36.33,36.4,94400.0
2012-05-15 15:30:00,36.4,36.45,36.35,36.38,95800.0,36.4,36.45,36.35,36.38,95800.0
2012-05-15 15:40:00,36.37,36.5,36.32,36.39,154000.0,36.37,36.5,36.32,36.39,154000.0
2012-05-15 15:50:00,36.39,36.48,36.31,36.46,232800.0,36.39,36.48,36.31,36.46,232800.0
2012-05-16 09:30:00,36.52,36.7,36.25,36.32,62400.0,36.52,36.7,36.25,36.32,62400.0
2012-05-16 09:40:00,36.31,36.41,36.23,36.41,36700.0,36.31,36.41,36.23,36.41,36700.0
2012-05-16 09:50:00,36.43,36.68,36.34,36.35,128500.0,36.43,36.68,36.34,36.35,128500.0
2012-05-16 10:00:00,36.34,36.45,36.29,36.41,51500.0,36.34,36.45,36.29,36.41,51500.0
2012-05-16 10:10:00,36.39,36.43,36.32,36.42,34000.0,36.39,36.43,36.32,36.42,34000.0
2012-05-16 10:20:00,36.43,36.51,36.39,36.44,41300.0,36.43,36.51,36.39,36.44,41300.0
2012-05-16 10:30:00,36.44,36.55,36.44,36.48,40700.0,36.44,36.55,36.44,36.48,40700.0
2012-05-16 10:40:00,36.48,36.55,36.41,36.52,29000.0,36.48,36.55,36.41,36.52,29000.0
2012-05-16 10:50:00,36.52,36.53,36.42,36.44,51700.0,36.52,36.53,36.42,36.44,51700.0
2012-05-16 11:00:00,36.44,36.45,36.3,36.41,94000.0,36.44,36.45,36.3,36.41,94000.0
2012-05-16 11:10:00,36.4,36.44,36.3,36.33,44400.0,36.4,36.44,36.3,36.33,44400.0
2012-05-16 11:20:00,36.33,36.41,36.26,36.31,69700.0,36.33,36.41,36.26,36.31,69700.0
2012-05-16 11:30:00,36.32,36.35,36.21,36.23,302700.0,36.32,36.35,36.21,36.23,302700.0
2012-05-16 11:40:00,36.22,36.31,36.15,36.31,109400.0,36.22,36.31,36.15,36.31,109400.0
2012-05-16 11:50:00,36.3,36.34,36.24,36.29,27600.0,36.3,36.34,36.24,36.29,27600.0
2012-05-16 12:00:00,36.31,36.33,36.22,36.31,58200.0,36.31,36.33,36.22,36.31,58200.0
2012-05-16 12:10:00,36.31,36.33,36.26,36.28,19100.0,36.31,36.33,36.26,36.28,19100.0
2012-05-16 12:20:00,36.28,36.32,36.16,36.23,70000.0,36.28,36.32,36.16,36.23,70000.0
2012-05-16 12:30:00,36.23,36.29,36.2,36.22,27100.0,36.23,36.29,36.2,36.22,27100.0
2012-05-16 12:40:00,36.22,36.22,36.04,36.13,38500.0,36.22,36.22,36.04,36.13,38500.0
2012-05-16 12:50:00,36.12,36.12,36.04,36.05,13700.0,36.12,36.12,36.04,36.05,13700.0
2012-05-16 13:00:00,36.05,36.07,36.0,36.02,13800.0,36.05,36.07,36.0,36.02,13800.0
2012-05-16 13:10:00,36.01,36.02,35.95,36.01,22600.0,36.01,36.02,35.95,36.01,22600.0
2012-05-16 13:20:00,36.02,36.02,35.93,35.93,29200.0,36.02,36.02,35.93,35.93,29200.0
2012-05-16 13:30:00,35.94,35.94,35.73,35.76,40800.0,35.94,35.94,35.73,35.76,40800.0
2012-05-16 13:40:00,35.76,35.76,35.66,35.72,79800.0,35.76,35.76,35.66,35.72,79800.0
2012-05-16 13:50:00,35.7,35.79,35.69,35.78,33300.0,35.7,35.79,35.69,35.78,33300.0
2012-05-16 14:00:00,35.78,35.86,35.75,35.77,53300.0,35.78,35.86,35.75,35.77,53300.0
2012-05-16 14:10:00,35.76,35.82,35.69,35.82,42800.0,35.76,35.82,35.69,35.82,42800.0
2012-05-16 14:20:00,35.82,35.85,35.76,35.83,43600.0,35.82,35.85,35.76,35.83,43600.0
2012-05-16 14:30:00,35.82,35.89,35.79,35.86,38700.0,35.82,35.89,35.79,35.86,38700.0
2012-05-16 14:40:00,35.86,36.05,35.85,36.02,53200.0,35.86,36.05,35.85,36.02,53200.0
2012-05-16 14:50:00,36.03,36.24,35.99,36.18,125200.0,36.03,36.24,35.99,36.18,125200.0
2012-05-16 15:00:00,36.17,36.23,36.09,36.2,116600.0,36.17,36.23,36.09,36.2,116600.0
2012-05-16 15:10:00,36.18,36.18,36.06,36.08,74100.0,36.18,36.18,36.06,36.08,74100.0
2012-05-16 15:20:00,36.08,36.14,36.0,36.07,74300.0,36.08,36.14,36.0,36.07,74300.0
2012-05-16 15:30:00,36.06,36.09,36.01,36.02,72400.0,36.06,36.09,36.01,36.02,72400.0
2012-05-16 15:40:00,36.02,36.1,35.96,36.01,71000.0,36.02,36.1,35.96,36.01,71000.0
2012-05-16 15:50:00,35.98,36.0,35.89,35.89,176800.0,35.98,36.0,35.89,35.89,176800.0
2012-05-17 09:30:00,35.91,36.03,35.58,35.7,51600.0,35.91,36.03,35.58,35.7,51600.0
2012-05-17 09:40:00,35.69,35.89,35.64,35.83,38400.0,35.69,35.89,35.64,35.83,38400.0
2012-05-17 09:50:00,35.84,35.84,35.72,35.73,19100.0,35.84,35.84,35.72,35.73,19100.0
2012-05-17 10:00:00,35.69,35.7,35.33,35.43,68900.0,35.69,35.7,35.33,35.43,68900.0
2012-05-17 10:10:00,35.44,35.96,35.43,35.94,50400.0,35.44,35.96,35.43,35.94,50400.0
2012-05-17 10:20:00,35.93,35.97,35.63,35.72,53700.0,35.93,35.97,35.63,35.72,53700.0
2012-05-17 10:30:00,35.7,35.7,35.53,35.61,44100.0,35.7,35.7,35.53,35.61,44100.0
2012-05-17 10:40:00,35.61,35.65,35.34,35.38,34800.0,35.61,35.65,35.34,35.38,34800.0
2012-05-17 10:50:00,35.38,35.39,35.26,35.3,101000.0,35.38,35.39,35.26,35.3,101000.0
2012-05-17 11:00:00,35.29,35.39,35.14,35.37,64100.0,35.29,35.39,35.14,35.37,64100.0
2012-05-17 11:10:00,35.37,35.37,35.21,35.29,38000.0,35.37,35.37,35.21,35.29,38000.0
2012-05-17 11:20:00,35.28,35.36,35.21,35.32,32700.0,35.28,35.36,35.21,35.32,32700.0
2012-05-17 11:30:00,35.31,35.36,35.23,35.26,49800.0,35.31,35.36,35.23,35.26,49800.0
2012-05-17 11:40:00,35.24,35.24,35.15,35.18,56600.0,35.24,35.24,35.15,35.18,56600.0
2012-05-17 11:50:00,35.18,35.25,35.12,35.25,29700.0,35.18,35.25,35.12,35.25,29700.0
2012-05-17 12:00:00,35.24,35.24,35.0,35.04,89200.0,35.24,35.24,35.0,35.04,89200.0
2012-05-17 12:10:00,35.04,35.14,34.99,35.12,44700.0,35.04,35.14,34.99,35.12,44700.0
2012-05-17 12:20:00,35.12,35.3,35.12,35.21,42800.0,35.12,35.3,35.12,35.21,42800.0
2012-05-17 12:30:00,35.22,35.25,35.13,35.21,34500.0,35.22,35.25,35.13,35.21,34500.0
2012-05-17 12:40:00,35.22,35.25,35.16,35.22,32100.0,35.22,35.25,35.16,35.22,32100.0
2012-05-17 12:50:00,35.22,35.33,35.21,35.22,34800.0,35.22,35.33,35.21,35.22,34800.0
2012-05-17 13:00:00,35.22,35.38,35.2,35.35,39300.0,35.22,35.38,35.2,35.35,39300.0
2012-05-17 13:10:00,35.35,35.49,35.35,35.49,72700.0,35.35,35.49,35.35,35.49,72700.0
2012-05-17 13:20:00,35.5,35.5,35.38,35.38,32700.0,35.5,35.5,35.38,35.38,32700.0
2012-05-17 13:30:00,35.39,35.49,35.36,35.45,48000.0,35.39,35.49,35.36,35.45,48000.0
2012-05-17 13:40:00,35.45,35.5,35.31,35.32,59800.0,35.45,35.5,35.31,35.32,59800.0
2012-05-17 13:50:00,35.32,35.49,35.32,35.43,39400.0,35.32,35.49,35.32,35.43,39400.0
2012-05-17 14:00:00,35.42,35.43,35.31,35.32,47300.0,35.42,35.43,35.31,35.32,47300.0
2012-05-17 14:10:00,35.33,35.36,35.2,35.22,42900.0,35.33,35.36,35.2,35.22,42900.0
2012-05-17 14:20:00,35.22,35.37,35.22,35.28,52600.0,35.22,35.37,35.22,35.28,52600.0
2012-05-17 14:30:00,35.29,35.32,35.18,35.22,70800.0,35.29,35.32,35.18,35.22,70800.0
2012-05-17 14:40:00,35.22,35.26,35.17,35.2,43000.0,35.22,35.26,35.17,35.2,43000.0
2012-05-17 14:50:00,35.2,35.2,35.12,35.18,42200.0,35.2,35.2,35.12,35.18,42200.0
2012-05-17 15:00:00,35.19,35.29,35.12,35.16,67600.0,35.19,35.29,35.12,35.16,67600.0
2012-05-17 15:10:00,35.15,35.22,34.97,35.01,214600.0,35.15,35.22,34.97,35.01,214600.0
2012-05-17 15:20:00,35.0,35.06,34.89,34.96,150400.0,35.0,35.06,34.89,34.96,150400.0
2012-05-17 15:30:00,34.96,35.06,34.87,34.88,234100.0,34.96,35.06,34.87,34.88,234100.0
2012-05-17 15:40:00,34.87,35.02,34.7,34.73,267400.0,34.87,35.02,34.7,34.73,267400.0
2012-05-17 15:50:00,34.73,34.87,34.71,34.74,407200.0,34.73,34.87,34.71,34.74,407200.0
2012-05-18 09:30:00,31.89,32.33,29.87,30.36,2626700.0,31.89,32.33,29.87,30.36,2626700.0
2012-05-18 09:40:00,30.36,30.54,28.67,29.39,2280800.0,30.36,30.54,28.67,29.39,2280800.0
2012-05-18 09:50:00,29.41,29.86,29.24,29.64,826100.0,29.41,29.86,29.24,29.64,826100.0
2012-05-18 10:00:00,29.64,29.74,28.75,28.88,1116800.0,29.64,29.74,28.75,28.88,1116800.0
2012-05-18 10:10:00,28.88,29.04,28.52,28.58,720500.0,28.88,29.04,28.52,28.58,720500.0
2012-05-18 10:20:00,28.58,28.87,28.53,28.75,1119400.0,28.58,28.87,28.53,28.75,1119400.0
2012-05-18 10:30:00,28.75,29.23,28.61,29.0,547400.0,28.75,29.23,28.61,29.0,547400.0
2012-05-18 10:40:00,29.0,29.47,28.97,29.0,805700.0,29.0,29.47,28.97,29.0,805700.0
2012-05-18 10:50:00,29.01,29.29,28.95,29.28,540600.0,29.01,29.29,28.95,29.28,540600.0
2012-05-18 11:00:00,29.29,29.53,28.95,29.17,416600.0,29.29,29.53,28.95,29.17,416600.0
2012-05-18 11:10:00,29.18,29.77,29.05,29.27,719400.0,29.18,29.77,29.05,29.27,719400.0
2012-05-18 11:20:00,29.27,29.6,29.08,29.59,302500.0,29.27,29.6,29.08,29.59,302500.0
2012-05-18 11:30:00,29.59,29.68,29.32,29.51,616500.0,29.59,29.68,29.32,29.51,616500.0
2012-05-18 11:40:00,29.52,29.95,29.44,29.51,336500.0,29.52,29.95,29.44,29.51,336500.0
2012-05-18 11:50:00,29.51,29.78,29.48,29.7,173000.0,29.51,29.78,29.48,29.7,173000.0
2012-05-18 12:00:00,29.71,29.76,29.6,29.75,134200.0,29.71,29.76,29.6,29.75,134200.0
2012-05-18 12:10:00,29.76,29.81,29.5,29.68,518300.0,29.76,29.81,29.5,29.68,518300.0
2012-05-18 12:20:00,29.67,29.85,29.6,29.62,313600.0,29.67,29.85,29.6,29.62,313600.0
2012-05-18 12:30:00,29.61,29.74,29.6,29.66,109400.0,29.61,29.74,29.6,29.66,109400.0
2012-05-18 12:40:00,29.66,29.94,29.64,29.93,185500.0,29.66,29.94,29.64,29.93,185500.0
2012-05-18 12:50:00,29.91,29.99,29.81,29.92,783200.0,29.91,29.99,29.81,29.92,783200.0
2012-05-18 13:00:00,29.91,30.09,29.79,29.87,216500.0,29.91,30.09,29.79,29.87,216500.0
2012-05-18 13:10:00,29.85,30.18,29.85,30.16,193800.0,29.85,30.18,29.85,30.16,193800.0
2012-05-18 13:20:00,30.17,30.26,30.07,30.15,310700.0,30.17,30.26,30.07,30.15,310700.0
2012-05-18 13:30:00,30.15,30.16,29.86,29.89,244800.0,30.15,30.16,29.86,29.89,244800.0
2012-05-18 13:40:00,29.88,29.94,29.77,29.91,185400.0,29.88,29.94,29.77,29.91,185400.0
2012-05-18 13:50:00,29.91,29.93,29.85,29.89,204800.0,29.91,29.93,29.85,29.89,204800.0
2012-05-18 14:00:00,29.89,30.0,29.88,29.95,158600.0,29.89,30.0,29.88,29.95,158600.0
2012-05-18 14:10:00,29.94,30.01,29.88,29.92,226100.0,29.94,30.01,29.88,29.92,226100.0
2012-05-18 14:20:00,29.92,30.0,29.72,29.79,304300.0,29.92,30.0,29.72,29.79,304300.0
2012-05-18 14:30:00,29.79,29.8,29.62,29.63,310600.0,29.79,29.8,29.62,29.63,310600.0
2012-05-18 14:40:00,29.63,29.71,29.6,29.66,447300.0,29.63,29.71,29.6,29.66,447300.0
2012-05-18 14:50:00,29.66,29.92,29.65,29.85,236000.0,29.66,29.92,29.65,29.85,236000.0
2012-05-18 15:00:00,29.86,29.86,29.68,29.71,649200.0,29.86,29.86,29.68,29.71,649200.0
2012-05-18 15:10:00,29.71,29.82,29.7,29.71,290600.0,29.71,29.82,29.7,29.71,290600.0
2012-05-18 15:20:00,29.71,29.95,29.68,29.8,756100.0,29.71,29.95,29.68,29.8,756100.0
2012-05-18 15:30:00,29.8,30.07,29.79,30.06,376800.0,29.8,30.07,29.79,30.06,376800.0
2012-05-18 15:40:00,30.05,30.38,30.05,30.25,779100.0,30.05,30.38,30.05,30.25,779100.0
2012-05-18 15:50:00,30.26,30.39,30.21,30.27,753300.0,30.26,30.39,30.21,30.27,753300.0
2012-05-21 09:30:00,30.32,30.88,30.32,30.44,269100.0,30.32,30.88,30.32,30.44,269100.0
2012-05-21 09:40:00,30.43,30.45,29.99,30.0,263900.0,30.43,30.45,29.99,30.0,263900.0
2012-05-21 09:50:00,30.0,30.25,29.98,30.24,308200.0,30.0,30.25,29.98,30.24,308200.0
2012-05-21 10:00:00,30.24,30.54,30.2,30.53,141600.0,30.24,30.54,30.2,30.53,141600.0
2012-05-21 10:10:00,30.52,30.7,30.48,30.69,93100.0,30.52,30.7,30.48,30.69,93100.0
2012-05-21 10:20:00,30.69,30.98,30.65,30.85,174800.0,30.69,30.98,30.65,30.85,174800.0
2012-05-21 10:30:00,30.84,31.06,30.83,30.98,109100.0,30.84,31.06,30.83,30.98,109100.0
2012-05-21 10:40:00,30.97,31.18,30.96,31.15,120100.0,30.97,31.18,30.96,31.15,120100.0
2012-05-21 10:50:00,31.16,31.21,31.08,31.16,120800.0,31.16,31.21,31.08,31.16,120800.0
2012-05-21 11:00:00,31.16,31.17,31.02,31.02,88100.0,31.16,31.17,31.02,31.02,88100.0
2012-05-21 11:10:00,31.03,31.1,31.0,31.09,95100.0,31.03,31.1,31.0,31.09,95100.0
2012-05-21 11:20:00,31.09,31.15,31.04,31.06,91100.0,31.09,31.15,31.04,31.06,91100.0
2012-05-21 11:30:00,31.06,31.14,31.03,31.1,80400.0,31.06,31.14,31.03,31.1,80400.0
2012-05-21 11:40:00,31.09,31.21,31.09,31.19,64000.0,31.09,31.21,31.09,31.19,64000.0
2012-05-21 11:50:00,31.18,31.19,31.11,31.12,64900.0,31.18,31.19,31.11,31.12,64900.0
2012-05-21 12:00:00,31.12,31.23,31.11,31.23,83100.0,31.12,31.23,31.11,31.23,83100.0
2012-05-21 12:10:00,31.23,31.3,31.21,31.3,95500.0,31.23,31.3,31.21,31.3,95500.0
2012-05-21 12:20:00,31.3,31.43,31.3,31.42,94000.0,31.3,31.43,31.3,31.42,94000.0
2012-05-21 12:30:00,31.42,31.44,31.36,31.44,55900.0,31.42,31.44,31.36,31.44,55900.0
2012-05-21 12:40:00,31.44,31.44,31.31,31.32,39900.0,31.44,31.44,31.31,31.32,39900.0
2012-05-21 12:50:00,31.32,31.33,31.3,31.33,96300.0,31.32,31.33,31.3,31.33,96300.0
2012-05-21 13:00:00,31.33,31.38,31.32,31.38,82400.0,31.33,31.38,31.32,31.38,82400.0
2012-05-21 13:10:00,31.37,31.4,31.31,31.33,56600.0,31.37,31.4,31.31,31.33,56600.0
2012-05-21 13:20:00,31.33,31.38,31.32,31.37,39500.0,31.33,31.38,31.32,31.37,39500.0
2012-05-21 13:30:00,31.38,31.52,31.38,31.51,74300.0,31.38,31.52,31.38,31.51,74300.0
2012-05-21 13:40:00,31.52,31.63,31.52,31.6,90200.0,31.52,31.63,31.52,31.6,90200.0
2012-05-21 13:50:00,31.6,31.64,31.54,31.62,66100.0,31.6,31.64,31.54,31.62,66100.0
2012-05-21 14:00:00,31.62,31.62,31.56,31.6,72900.0,31.62,31.62,31.56,31.6,72900.0
2012-05-21 14:10:00,31.6,31.62,31.58,31.61,69600.0,31.6,31.62,31.58,31.61,69600.0
2012-05-21 14:20:00,31.61,31.67,31.49,31.49,88300.0,31.61,31.67,31.49,31.49,88300.0
2012-05-21 14:30:00,31.5,31.5,31.45,31.46,85500.0,31.5,31.5,31.45,31.46,85500.0
2012-05-21 14:40:00,31.46,31.56,31.45,31.54,77900.0,31.46,31.56,31.45,31.54,77900.0
2012-05-21 14:50:00,31.53,31.61,31.52,31.57,55200.0,31.53,31.61,31.52,31.57,55200.0
2012-05-21 15:00:00,31.57,31.68,31.56,31.65,70200.0,31.57,31.68,31.56,31.65,70200.0
2012-05-21 15:10:00,31.64,31.71,31.64,31.71,75300.0,31.64,31.71,31.64,31.71,75300.0
2012-05-21 15:20:00,31.71,31.84,31.71,31.77,110500.0,31.71,31.84,31.71,31.77,110500.0
2012-05-21 15:30:00,31.78,31.78,31.67,31.68,156400.0,31.78,31.78,31.67,31.68,156400.0
2012-05-21 15:40:00,31.69,31.82,31.68,31.82,167800.0,31.69,31.82,31.68,31.82,167800.0
2012-05-21 15:50:00,31.83,31.91,31.83,31.85,547000.0,31.83,31.91,31.83,31.85,547000.0
2012-05-22 09:30:00,31.76,32.07,31.7,31.96,141600.0,31.76,32.07,31.7,31.96,141600.0
2012-05-22 09:40:00,31.98,32.4,31.88,32.38,225900.0,31.98,32.4,31.88,32.38,225900.0
2012-05-22 09:50:00,32.38,32.38,32.1,32.2,140600.0,32.38,32.38,32.1,32.2,140600.0
2012-05-22 10:00:00,32.22,32.28,32.16,32.25,182400.0,32.22,32.28,32.16,32.25,182400.0
2012-05-22 10:10:00,32.26,32.37,32.19,32.34,205400.0,32.26,32.37,32.19,32.34,205400.0
2012-05-22 10:20:00,32.34,32.48,32.34,32.37,186600.0,32.34,32.48,32.34,32.37,186600.0
2012-05-22 10:30:00,32.37,32.46,32.36,32.4,115100.0,32.37,32.46,32.36,32.4,115100.0
2012-05-22 10:40:00,32.4,32.58,32.4,32.55,232400.0,32.4,32.58,32.4,32.55,232400.0
2012-05-22 10:50:00,32.55,32.59,32.49,32.53,242200.0,32.55,32.59,32.49,32.53,242200.0
2012-05-22 11:00:00,32.53,32.68,32.52,32.64,173600.0,32.53,32.68,32.52,32.64,173600.0
2012-05-22 11:10:00,32.63,32.68,32.52,32.64,139400.0,32.63,32.68,32.52,32.64,139400.0
2012-05-22 11:20:00,32.66,32.66,32.55,32.58,105000.0,32.66,32.66,32.55,32.58,105000.0
2012-05-22 11:30:00,32.58,32.6,32.55,32.55,80600.0,32.58,32.6,32.55,32.55,80600.0
2012-05-22 11:40:00,32.56,32.58,32.5,32.57,68100.0,32.56,32.58,32.5,32.57,68100.0
2012-05-22 11:50:00,32.57,32.59,32.54,32.56,82400.0,32.57,32.59,32.54,32.56,82400.0
2012-05-22 12:00:00,32.56,32.58,32.44,32.44,179100.0,32.56,32.58,32.44,32.44,179100.0
2012-05-22 12:10:00,32.45,32.51,32.43,32.48,89300.0,32.45,32.51,32.43,32.48,89300.0
2012-05-22 12:20:00,32.48,32.57,32.47,32.52,76500.0,32.48,32.57,32.47,32.52,76500.0
2012-05-22 12:30:00,32.52,32.55,32.4,32.41,46800.0,32.52,32.55,32.4,32.41,46800.0
2012-05-22 12:40:00,32.43,32.52,32.42,32.5,43100.0,32.43,32.52,32.42,32.5,43100.0
2012-05-22 12:50:00,32.51,32.54,32.49,32.5,40600.0,32.51,32.54,32.49,32.5,40600.0
2012-05-22 13:00:00,32.51,32.56,32.36,32.37,144400.0,32.51,32.56,32.36,32.37,144400.0
2012-05-22 13:10:00,32.37,32.38,32.26,32.27,48100.0,32.37,32.38,32.26,32.27,48100.0
2012-05-22 13:20:00,32.28,32.33,32.24,32.25,49900.0,32.28,32.33,32.24,32.25,49900.0
2012-05-22 13:30:00,32.25,32.39,32.21,32.37,68100.0,32.25,32.39,32.21,32.37,68100.0
2012-05-22 13:40:00,32.37,32.38,32.29,32.31,71200.0,32.37,32.38,32.29,32.31,71200.0
2012-05-22 13:50:00,32.31,32.41,32.29,32.41,59500.0,32.31,32.41,32.29,32.41,59500.0
2012-05-22 14:00:00,32.4,32.57,32.4,32.57,92100.0,32.4,32.57,32.4,32.57,92100.0
2012-05-22 14:10:00,32.57,32.59,32.47,32.49,79200.0,32.57,32.59,32.47,32.49,79200.0
2012-05-22 14:20:00,32.49,32.59,32.48,32.58,77700.0,32.49,32.59,32.48,32.58,77700.0
2012-05-22 14:30:00,32.58,32.64,32.44,32.47,87900.0,32.58,32.64,32.44,32.47,87900.0
2012-05-22 14:40:00,32.48,32.59,32.48,32.58,87900.0,32.48,32.59,32.48,32.58,87900.0
2012-05-22 14:50:00,32.58,32.69,32.58,32.61,120600.0,32.58,32.69,32.58,32.61,120600.0
2012-05-22 15:00:00,32.61,32.67,32.58,32.61,148300.0,32.61,32.67,32.58,32.61,148300.0
2012-05-22 15:10:00,32.61,32.62,32.55,32.56,149900.0,32.61,32.62,32.55,32.56,149900.0
2012-05-22 15:20:00,32.56,32.59,32.46,32.46,243300.0,32.56,32.59,32.46,32.46,243300.0
2012-05-22 15:30:00,32.46,32.46,32.29,32.31,152300.0,32.46,32.46,32.29,32.31,152300.0
2012-05-22 15:40:00,32.3,32.33,32.12,32.15,229200.0,32.3,32.33,32.12,32.15,229200.0
2012-05-22 15:50:00,32.15,32.47,32.07,32.45,489200.0,32.15,32.47,32.07,32.45,489200.0
2012-05-23 09:30:00,32.0,32.09,31.7,32.05,239200.0,32.0,32.09,31.7,32.05,239200.0
2012-05-23 09:40:00,32.05,32.2,31.94,32.05,108900.0,32.05,32.2,31.94,32.05,108900.0
2012-05-23 09:50:00,32.05,32.28,31.97,32.25,112800.0,32.05,32.28,31.97,32.25,112800.0
2012-05-23 10:00:00,32.25,32.39,32.17,32.18,63600.0,32.25,32.39,32.17,32.18,63600.0
2012-05-23 10:10:00,32.2,32.23,31.92,32.0,67900.0,32.2,32.23,31.92,32.0,67900.0
2012-05-23 10:20:00,31.99,32.1,31.83,32.09,66500.0,31.99,32.1,31.83,32.09,66500.0
2012-05-23 10:30:00,32.09,32.11,31.8,31.82,51100.0,32.09,32.11,31.8,31.82,51100.0
2012-05-23 10:40:00,31.83,31.94,31.71,31.83,120100.0,31.83,31.94,31.71,31.83,120100.0
2012-05-23 10:50:00,31.83,31.95,31.75,31.75,67200.0,31.83,31.95,31.75,31.75,67200.0
2012-05-23 11:00:00,31.73,31.79,31.66,31.7,93800.0,31.73,31.79,31.66,31.7,93800.0
2012-05-23 11:10:00,31.69,31.76,31.63,31.64,71800.0,31.69,31.76,31.63,31.64,71800.0
2012-05-23 11:20:00,31.63,31.66,31.43,31.54,173900.0,31.63,31.66,31.43,31.54,173900.0
2012-05-23 11:30:00,31.56,31.59,31.42,31.56,92300.0,31.56,31.59,31.42,31.56,92300.0
2012-05-23 11:40:00,31.55,31.64,31.49,31.52,215800.0,31.55,31.64,31.49,31.52,215800.0
2012-05-23 11:50:00,31.52,31.55,31.47,31.49,106100.0,31.52,31.55,31.47,31.49,106100.0
2012-05-23 12:00:00,31.49,31.5,31.31,31.39,150300.0,31.49,31.5,31.31,31.39,150300.0
2012-05-23 12:10:00,31.4,31.55,31.38,31.54,80000.0,31.4,31.55,31.38,31.54,80000.0
2012-05-23 12:20:00,31.54,31.56,31.49,31.55,143400.0,31.54,31.56,31.49,31.55,143400.0
2012-05-23 12:30:00,31.54,31.62,31.5,31.57,39800.0,31.54,31.62,31.5,31.57,39800.0
2012-05-23 12:40:00,31.56,31.61,31.52,31.57,55200.0,31.56,31.61,31.52,31.57,55200.0
2012-05-23 12:50:00,31.57,31.59,31.52,31.58,77200.0,31.57,31.59,31.52,31.58,77200.0
2012-05-23 13:00:00,31.58,31.65,31.54,31.63,122300.0,31.58,31.65,31.54,31.63,122300.0
2012-05-23 13:10:00,31.62,31.72,31.62,31.65,35500.0,31.62,31.72,31.62,31.65,35500.0
2012-05-23 13:20:00,31.66,31.8,31.66,31.8,54200.0,31.66,31.8,31.66,31.8,54200.0
2012-05-23 13:30:00,31.8,31.81,31.73,31.79,63000.0,31.8,31.81,31.73,31.79,63000.0
2012-05-23 13:40:00,31.8,31.91,31.78,31.85,89700.0,31.8,31.91,31.78,31.85,89700.0
2012-05-23 13:50:00,31.85,31.86,31.75,31.86,51400.0,31.85,31.86,31.75,31.86,51400.0
2012-05-23 14:00:00,31.85,31.88,31.75,31.85,65600.0,31.85,31.88,31.75,31.85,65600.0
2012-05-23 14:10:00,31.83,31.83,31.6,31.63,38900.0,31.83,31.83,31.6,31.63,38900.0
2012-05-23 14:20:00,31.63,31.64,31.56,31.58,44200.0,31.63,31.64,31.56,31.58,44200.0
2012-05-23 14:30:00,31.57,31.69,31.55,31.69,102200.0,31.57,31.69,31.55,31.69,102200.0
2012-05-23 14:40:00,31.69,31.74,31.62,31.68,131700.0,31.69,31.74,31.62,31.68,131700.0
2012-05-23 14:50:00,31.67,31.81,31.67,31.79,71600.0,31.67,31.81,31.67,31.79,71600.0
2012-05-23 15:00:00,31.8,31.8,31.73,31.77,94700.0,31.8,31.8,31.73,31.77,94700.0
2012-05-23 15:10:00,31.77,31.85,31.73,31.84,117000.0,31.77,31.85,31.73,31.84,117000.0
2012-05-23 15:20:00,31.84,31.99,31.81,31.95,79000.0,31.84,31.99,31.81,31.95,79000.0
2012-05-23 15:30:00,31.95,32.19,31.94,32.18,159500.0,31.95,32.19,31.94,32.18,159500.0
2012-05-23 15:40:00,32.17,32.31,32.15,32.22,157100.0,32.17,32.31,32.15,32.22,157100.0
2012-05-23 15:50:00,32.21,32.21,32.09,32.19,349000.0,32.21,32.21,32.09,32.19,349000.0
2012-05-24 09:30:00,32.15,32.26,31.8,31.8,282400.0,32.15,32.26,31.8,31.8,282400.0
2012-05-24 09:40:00,31.8,32.0,31.8,31.87,123700.0,31.8,32.0,31.8,31.87,123700.0
2012-05-24 09:50:00,31.88,32.0,31.88,31.96,218900.0,31.88,32.0,31.88,31.96,218900.0
2012-05-24 10:00:00,31.97,32.01,31.89,31.98,122800.0,31.97,32.01,31.89,31.98,122800.0
2012-05-24 10:10:00,31.95,32.0,31.87,31.93,116000.0,31.95,32.0,31.87,31.93,116000.0
2012-05-24 10:20:00,31.92,32.0,31.88,31.97,109300.0,31.92,32.0,31.88,31.97,109300.0
2012-05-24 10:30:00,31.97,32.02,31.9,31.99,149500.0,31.97,32.02,31.9,31.99,149500.0
2012-05-24 10:40:00,31.99,31.99,31.95,31.95,422200.0,31.99,31.99,31.95,31.95,422200.0
2012-05-24 10:50:00,31.96,31.98,31.86,31.88,49700.0,31.96,31.98,31.86,31.88,49700.0
2012-05-24 11:00:00,31.88,31.95,31.85,31.91,33900.0,31.88,31.95,31.85,31.91,33900.0
2012-05-24 11:10:00,31.92,31.99,31.92,31.94,73900.0,31.92,31.99,31.92,31.94,73900.0
2012-05-24 11:20:00,31.94,31.99,31.92,31.97,48600.0,31.94,31.99,31.92,31.97,48600.0
2012-05-24 11:30:00,31.97,31.98,31.86,31.94,66000.0,31.97,31.98,31.86,31.94,66000.0
2012-05-24 11:40:00,31.93,31.95,31.9,31.94,51500.0,31.93,31.95,31.9,31.94,51500.0
2012-05-24 11:50:00,31.94,32.0,31.9,31.91,41000.0,31.94,32.0,31.9,31.91,41000.0
2012-05-24 12:00:00,31.9,31.9,31.67,31.74,108100.0,31.9,31.9,31.67,31.74,108100.0
2012-05-24 12:10:00,31.75,31.84,31.74,31.74,32100.0,31.75,31.84,31.74,31.74,32100.0
2012-05-24 12:20:00,31.74,31.81,31.72,31.8,32200.0,31.74,31.81,31.72,31.8,32200.0
2012-05-24 12:30:00,31.8,31.94,31.8,31.91,27000.0,31.8,31.94,31.8,31.91,27000.0
2012-05-24 12:40:00,31.92,31.96,31.9,31.96,17200.0,31.92,31.96,31.9,31.96,17200.0
2012-05-24 12:50:00,31.96,31.99,31.89,31.94,54000.0,31.96,31.99,31.89,31.94,54000.0
2012-05-24 13:00:00,31.94,32.01,31.91,31.99,79100.0,31.94,32.01,31.91,31.99,79100.0
2012-05-24 13:10:00,31.99,31.99,31.93,31.94,24400.0,31.99,31.99,31.93,31.94,24400.0
2012-05-24 13:20:00,31.94,31.97,31.82,31.86,38200.0,31.94,31.97,31.82,31.86,38200.0
2012-05-24 13:30:00,31.85,31.87,31.8,31.86,17400.0,31.85,31.87,31.8,31.86,17400.0
2012-05-24 13:40:00,31.87,31.93,31.85,31.86,19000.0,31.87,31.93,31.85,31.86,19000.0
2012-05-24 13:50:00,31.86,31.87,31.73,31.73,31000.0,31.86,31.87,31.73,31.73,31000.0
2012-05-24 14:00:00,31.73,31.88,31.71,31.86,76100.0,31.73,31.88,31.71,31.86,76100.0
2012-05-24 14:10:00,31.86,31.87,31.77,31.8,91200.0,31.86,31.87,31.77,31.8,91200.0
2012-05-24 14:20:00,31.8,31.9,31.78,31.85,89600.0,31.8,31.9,31.78,31.85,89600.0
2012-05-24 14:30:00,31.86,31.91,31.81,31.83,137700.0,31.86,31.91,31.81,31.83,137700.0
2012-05-24 14:40:00,31.82,31.83,31.72,31.76,120400.0,31.82,31.83,31.72,31.76,120400.0
2012-05-24 14:50:00,31.76,31.79,31.71,31.76,109300.0,31.76,31.79,31.71,31.76,109300.0
2012-05-24 15:00:00,31.75,31.89,31.75,31.84,112200.0,31.75,31.89,31.75,31.84,112200.0
2012-05-24 15:10:00,31.83,31.84,31.71,31.79,98700.0,31.83,31.84,31.71,31.79,98700.0
2012-05-24 15:20:00,31.8,32.01,31.78,31.98,303000.0,31.8,32.01,31.78,31.98,303000.0
2012-05-24 15:30:00,31.97,32.01,31.87,31.87,224100.0,31.97,32.01,31.87,31.87,224100.0
2012-05-24 15:40:00,31.87,31.94,31.86,31.89,140600.0,31.87,31.94,31.86,31.89,140600.0
2012-05-24 15:50:00,31.9,31.9,31.79,31.86,672300.0,31.9,31.9,31.79,31.86,672300.0
2012-05-25 09:30:00,31.89,32.07,31.68,31.99,52200.0,31.89,32.07,31.68,31.99,52200.0
2012-05-25 09:40:00,32.03,32.14,31.98,32.08,27800.0,32.03,32.14,31.98,32.08,27800.0
2012-05-25 09:50:00,32.07,32.09,31.99,32.06,41200.0,32.07,32.09,31.99,32.06,41200.0
2012-05-25 10:00:00,32.07,32.09,31.9,31.91,69400.0,32.07,32.09,31.9,31.91,69400.0
2012-05-25 10:10:00,31.9,31.97,31.89,31.97,89000.0,31.9,31.97,31.89,31.97,89000.0
2012-05-25 10:20:00,31.97,32.02,31.9,32.01,41200.0,31.97,32.02,31.9,32.01,41200.0
2012-05-25 10:30:00,32.0,32.1,31.99,31.99,46800.0,32.0,32.1,31.99,31.99,46800.0
2012-05-25 10:40:00,32.0,32.02,31.87,31.94,28200.0,32.0,32.02,31.87,31.94,28200.0
2012-05-25 10:50:00,31.94,31.99,31.92,31.93,20100.0,31.94,31.99,31.92,31.93,20100.0
2012-05-25 11:00:00,31.93,32.06,31.93,32.04,24200.0,31.93,32.06,31.93,32.04,24200.0
2012-05-25 11:10:00,32.03,32.12,32.01,32.1,39500.0,32.03,32.12,32.01,32.1,39500.0
2012-05-25 11:20:00,32.1,32.18,32.1,32.16,30700.0,32.1,32.18,32.1,32.16,30700.0
2012-05-25 11:30:00,32.16,32.16,31.98,32.01,35400.0,32.16,32.16,31.98,32.01,35400.0
2012-05-25 11:40:00,32.0,32.09,32.0,32.07,24700.0,32.0,32.09,32.0,32.07,24700.0
2012-05-25 11:50:00,32.07,32.13,32.05,32.08,33800.0,32.07,32.13,32.05,32.08,33800.0
2012-05-25 12:00:00,32.08,32.09,32.03,32.08,29000.0,32.08,32.09,32.03,32.08,29000.0
2012-05-25 12:10:00,32.08,32.09,31.97,31.97,24600.0,32.08,32.09,31.97,31.97,24600.0
2012-05-25 12:20:00,31.97,31.97,31.9,31.91,80300.0,31.97,31.97,31.9,31.91,80300.0
2012-05-25 12:30:00,31.91,31.98,31.91,31.98,24900.0,31.91,31.98,31.91,31.98,24900.0
2012-05-25 12:40:00,31.98,32.0,31.94,31.96,29900.0,31.98,32.0,31.94,31.96,29900.0
2012-05-25 12:50:00,31.96,32.02,31.95,32.02,14600.0,31.96,32.02,31.95,32.02,14600.0
2012-05-25 13:00:00,32.02,32.05,31.98,32.05,12800.0,32.02,32.05,31.98,32.05,12800.0
2012-05-25 13:10:00,32.05,32.05,31.96,32.0,29600.0,32.05,32.05,31.96,32.0,29600.0
2012-05-25 13:20:00,32.0,32.01,31.98,31.99,19600.0,32.0,32.01,31.98,31.99,19600.0
2012-05-25 13:30:00,31.99,32.01,31.98,32.0,31500.0,31.99,32.01,31.98,32.0,31500.0
2012-05-25 13:40:00,32.0,32.14,31.99,32.13,108100.0,32.0,32.14,31.99,32.13,108100.0
2012-05-25 13:50:00,32.13,32.16,32.1,32.14,22600.0,32.13,32.16,32.1,32.14,22600.0
2012-05-25 14:00:00,32.14,32.19,32.14,32.16,31700.0,32.14,32.19,32.14,32.16,31700.0
2012-05-25 14:10:00,32.16,32.2,32.13,32.13,23000.0,32.16,32.2,32.13,32.13,23000.0
2012-05-25 14:20:00,32.13,32.14,32.04,32.1,27000.0,32.13,32.14,32.04,32.1,27000.0
2012-05-25 14:30:00,32.09,32.11,32.06,32.08,24100.0,32.09,32.11,32.06,32.08,24100.0
2012-05-25 14:40:00,32.08,32.08,31.96,32.0,24200.0,32.08,32.08,31.96,32.0,24200.0
2012-05-25 14:50:00,32.0,32.02,31.98,31.99,19500.0,32.0,32.02,31.98,31.99,19500.0
2012-05-25 15:00:00,31.99,32.06,31.98,32.01,26400.0,31.99,32.06,31.98,32.01,26400.0
2012-05-25 15:10:00,32.02,32.06,31.98,32.01,43800.0,32.02,32.06,31.98,32.01,43800.0
2012-05-25 15:20:00,32.01,32.02,31.98,32.0,164200.0,32.01,32.02,31.98,32.0,164200.0
2012-05-25 15:30:00,32.01,32.1,32.0,32.07,76300.0,32.01,32.1,32.0,32.07,76300.0
2012-05-25 15:40:00,32.08,32.14,32.06,32.13,75300.0,32.08,32.14,32.06,32.13,75300.0
2012-05-25 15:50:00,32.13,32.14,32.09,32.11,154800.0,32.13,32.14,32.09,32.11,154800.0
2012-05-29 09:30:00,32.52,32.77,32.38,32.41,85900.0,32.52,32.77,32.38,32.41,85900.0
2012-05-29 09:40:00,32.45,32.52,32.29,32.35,34700.0,32.45,32.52,32.29,32.35,34700.0
2012-05-29 09:50:00,32.32,32.45,32.32,32.39,44100.0,32.32,32.45,32.32,32.39,44100.0
2012-05-29 10:00:00,32.38,32.55,32.34,32.45,68500.0,32.38,32.55,32.34,32.45,68500.0
2012-05-29 10:10:00,32.46,32.8,32.46,32.79,58100.0,32.46,32.8,32.46,32.79,58100.0
2012-05-29 10:20:00,32.79,32.88,32.78,32.88,36000.0,32.79,32.88,32.78,32.88,36000.0
2012-05-29 10:30:00,32.87,32.94,32.78,32.79,42000.0,32.87,32.94,32.78,32.79,42000.0
2012-05-29 10:40:00,32.79,32.97,32.79,32.95,59700.0,32.79,32.97,32.79,32.95,59700.0
2012-05-29 10:50:00,32.96,32.96,32.89,32.94,34100.0,32.96,32.96,32.89,32.94,34100.0
2012-05-29 11:00:00,32.93,32.94,32.78,32.81,55400.0,32.93,32.94,32.78,32.81,55400.0
2012-05-29 11:10:00,32.81,32.82,32.74,32.82,54400.0,32.81,32.82,32.74,32.82,54400.0
2012-05-29 11:20:00,32.83,32.84,32.72,32.77,43400.0,32.83,32.84,32.72,32.77,43400.0
2012-05-29 11:30:00,32.77,32.77,32.59,32.63,50300.0,32.77,32.77,32.59,32.63,50300.0
2012-05-29 11:40:00,32.61,32.61,32.46,32.5,108600.0,32.61,32.61,32.46,32.5,108600.0
2012-05-29 11:50:00,32.5,32.56,32.5,32.5,45600.0,32.5,32.56,32.5,32.5,45600.0
2012-05-29 12:00:00,32.5,32.53,32.37,32.41,64800.0,32.5,32.53,32.37,32.41,64800.0
2012-05-29 12:10:00,32.43,32.45,32.37,32.41,36800.0,32.43,32.45,32.37,32.41,36800.0
2012-05-29 12:20:00,32.4,32.43,32.38,32.42,18400.0,32.4,32.43,32.38,32.42,18400.0
2012-05-29 12:30:00,32.42,32.42,32.36,32.37,51900.0,32.42,32.42,32.36,32.37,51900.0
2012-05-29 12:40:00,32.37,32.42,32.35,32.41,15300.0,32.37,32.42,32.35,32.41,15300.0
2012-05-29 12:50:00,32.42,32.49,32.4,32.41,23800.0,32.42,32.49,32.4,32.41,23800.0
2012-05-29 13:00:00,32.4,32.42,32.39,32.41,50000.0,32.4,32.42,32.39,32.41,50000.0
2012-05-29 13:10:00,32.42,32.49,32.42,32.47,23000.0,32.42,32.49,32.42,32.47,23000.0
2012-05-29 13:20:00,32.47,32.48,32.4,32.4,20900.0,32.47,32.48,32.4,32.4,20900.0
2012-05-29 13:30:00,32.4,32.43,32.39,32.41,25700.0,32.4,32.43,32.39,32.41,25700.0
2012-05-29 13:40:00,32.42,32.54,32.42,32.51,19900.0,32.42,32.54,32.42,32.51,19900.0
2012-05-29 13:50:00,32.5,32.54,32.48,32.53,21100.0,32.5,32.54,32.48,32.53,21100.0
2012-05-29 14:00:00,32.53,32.54,32.47,32.47,24900.0,32.53,32.54,32.47,32.47,24900.0
2012-05-29 14:10:00,32.48,32.6,32.48,32.58,33200.0,32.48,32.6,32.48,32.58,33200.0
2012-05-29 14:20:00,32.57,32.58,32.48,32.54,42100.0,32.57,32.58,32.48,32.54,42100.0
2012-05-29 14:30:00,32.54,32.55,32.49,32.5,40100.0,32.54,32.55,32.49,32.5,40100.0
2012-05-29 14:40:00,32.5,32.56,32.5,32.54,29300.0,32.5,32.56,32.5,32.54,29300.0
2012-05-29 14:50:00,32.55,32.63,32.54,32.6,30900.0,32.55,32.63,32.54,32.6,30900.0
2012-05-29 15:00:00,32.6,32.62,32.53,32.58,40000.0,32.6,32.62,32.53,32.58,40000.0
2012-05-29 15:10:00,32.59,32.68,32.57,32.62,69200.0,32.59,32.68,32.57,32.62,69200.0
2012-05-29 15:20:00,32.63,32.64,32.57,32.6,46800.0,32.63,32.64,32.57,32.6,46800.0
2012-05-29 15:30:00,32.61,32.67,32.57,32.63,75400.0,32.61,32.67,32.57,32.63,75400.0
2012-05-29 15:40:00,32.63,32.85,32.62,32.82,114900.0,32.63,32.85,32.62,32.82,114900.0
2012-05-29 15:50:00,32.82,32.84,32.73,32.79,261300.0,32.82,32.84,32.73,32.79,261300.0
2012-05-30 09:30:00,32.32,32.37,31.82,31.84,69200.0,32.32,32.37,31.82,31.84,69200.0
2012-05-30 09:40:00,31.82,32.05,31.76,31.97,64500.0,31.82,32.05,31.76,31.97,64500.0
2012-05-30 09:50:00,31.94,32.11,31.93,32.08,26800.0,31.94,32.11,31.93,32.08,26800.0
2012-05-30 10:00:00,32.07,32.16,31.92,32.14,78500.0,32.07,32.16,31.92,32.14,78500.0
2012-05-30 10:10:00,32.13,32.14,31.88,31.89,82300.0,32.13,32.14,31.88,31.89,82300.0
2012-05-30 10:20:00,31.89,32.07,31.87,32.04,45500.0,31.89,32.07,31.87,32.04,45500.0
2012-05-30 10:30:00,32.04,32.09,32.01,32.04,35400.0,32.04,32.09,32.01,32.04,35400.0
2012-05-30 10:40:00,32.05,32.06,31.94,31.99,32700.0,32.05,32.06,31.94,31.99,32700.0
2012-05-30 10:50:00,32.0,32.08,31.94,31.95,47400.0,32.0,32.08,31.94,31.95,47400.0
2012-05-30 11:00:00,31.95,32.12,31.91,32.12,54700.0,31.95,32.12,31.91,32.12,54700.0
2012-05-30 11:10:00,32.1,32.25,32.09,32.21,41500.0,32.1,32.25,32.09,32.21,41500.0
2012-05-30 11:20:00,32.23,32.3,32.19,32.3,33700.0,32.23,32.3,32.19,32.3,33700.0
2012-05-30 11:30:00,32.29,32.29,32.11,32.18,55400.0,32.29,32.29,32.11,32.18,55400.0
2012-05-30 11:40:00,32.19,32.24,32.15,32.16,39500.0,32.19,32.24,32.15,32.16,39500.0
2012-05-30 11:50:00,32.16,32.34,32.16,32.32,49300.0,32.16,32.34,32.16,32.32,49300.0
2012-05-30 12:00:00,32.32,32.32,32.1,32.18,33500.0,32.32,32.32,32.1,32.18,33500.0
2012-05-30 12:10:00,32.17,32.17,32.06,32.06,27300.0,32.17,32.17,32.06,32.06,27300.0
2012-05-30 12:20:00,32.06,32.07,31.91,31.95,25600.0,32.06,32.07,31.91,31.95,25600.0
2012-05-30 12:30:00,31.93,32.03,31.93,32.03,12400.0,31.93,32.03,31.93,32.03,12400.0
2012-05-30 12:40:00,32.01,32.15,32.0,32.14,12200.0,32.01,32.15,32.0,32.14,12200.0
2012-05-30 12:50:00,32.12,32.15,32.11,32.13,13000.0,32.12,32.15,32.11,32.13,13000.0
2012-05-30 13:00:00,32.13,32.14,32.06,32.06,20500.0,32.13,32.14,32.06,32.06,20500.0
2012-05-30 13:10:00,32.07,32.1,32.03,32.09,14700.0,32.07,32.1,32.03,32.09,14700.0
2012-05-30 13:20:00,32.1,32.1,32.05,32.09,20000.0,32.1,32.1,32.05,32.09,20000.0
2012-05-30 13:30:00,32.09,32.25,32.08,32.23,38800.0,32.09,32.25,32.08,32.23,38800.0
2012-05-30 13:40:00,32.21,32.32,32.17,32.29,41800.0,32.21,32.32,32.17,32.29,41800.0
2012-05-30 13:50:00,32.3,32.32,32.23,32.31,29000.0,32.3,32.32,32.23,32.31,29000.0
2012-05-30 14:00:00,32.32,32.4,32.29,32.31,24900.0,32.32,32.4,32.29,32.31,24900.0
2012-05-30 14:10:00,32.31,32.37,32.26,32.37,28000.0,32.31,32.37,32.26,32.37,28000.0
2012-05-30 14:20:00,32.37,32.41,32.24,32.26,33200.0,32.37,32.41,32.24,32.26,33200.0
2012-05-30 14:30:00,32.27,32.34,32.23,32.3,33500.0,32.27,32.34,32.23,32.3,33500.0
2012-05-30 14:40:00,32.3,32.35,32.25,32.3,69800.0,32.3,32.35,32.25,32.3,69800.0
2012-05-30 14:50:00,32.29,32.29,32.22,32.27,27400.0,32.29,32.29,32.22,32.27,27400.0
2012-05-30 15:00:00,32.26,32.34,32.17,32.24,151400.0,32.26,32.34,32.17,32.24,151400.0
2012-05-30 15:10:00,32.25,32.26,32.13,32.19,89000.0,32.25,32.26,32.13,32.19,89000.0
2012-05-30 15:20:00,32.19,32.35,32.15,32.32,79700.0,32.19,32.35,32.15,32.32,79700.0
2012-05-30 15:30:00,32.33,32.33,32.24,32.27,75800.0,32.33,32.33,32.24,32.27,75800.0
2012-05-30 15:40:00,32.27,32.29,32.21,32.22,116400.0,32.27,32.29,32.21,32.22,116400.0
2012-05-30 15:50:00,32.22,32.24,32.15,32.16,182300.0,32.22,32.24,32.15,32.16,182300.0
2012-05-31 09:30:00,32.16,32.16,31.93,31.99,75600.0,32.16,32.16,31.93,31.99,75600.0
2012-05-31 09:40:00,31.99,32.0,31.58,31.65,52900.0,31.99,32.0,31.58,31.65,52900.0
2012-05-31 09:50:00,31.65,31.74,31.62,31.69,40200.0,31.65,31.74,31.62,31.69,40200.0
2012-05-31 10:00:00,31.67,31.71,31.51,31.51,40100.0,31.67,31.71,31.51,31.51,40100.0
2012-05-31 10:10:00,31.5,31.61,31.49,31.61,78000.0,31.5,31.61,31.49,31.61,78000.0
2012-05-31 10:20:00,31.61,31.68,31.52,31.68,39500.0,31.61,31.68,31.52,31.68,39500.0
2012-05-31 10:30:00,31.67,31.72,31.59,31.61,51300.0,31.67,31.72,31.59,31.61,51300.0
2012-05-31 10:40:00,31.6,31.6,31.46,31.49,87200.0,31.6,31.6,31.46,31.49,87200.0
2012-05-31 10:50:00,31.48,31.58,31.44,31.56,42100.0,31.48,31.58,31.44,31.56,42100.0
2012-05-31 11:00:00,31.56,31.59,31.49,31.57,66300.0,31.56,31.59,31.49,31.57,66300.0
2012-05-31 11:10:00,31.57,31.58,31.5,31.57,52100.0,31.57,31.58,31.5,31.57,52100.0
2012-05-31 11:20:00,31.56,31.62,31.53,31.62,55100.0,31.56,31.62,31.53,31.62,55100.0
2012-05-31 11:30:00,31.61,31.8,31.59,31.73,65000.0,31.61,31.8,31.59,31.73,65000.0
2012-05-31 11:40:00,31.73,31.73,31.61,31.61,20400.0,31.73,31.73,31.61,31.61,20400.0
2012-05-31 11:50:00,31.61,31.66,31.6,31.61,30300.0,31.61,31.66,31.6,31.61,30300.0
2012-05-31 12:00:00,31.61,31.72,31.58,31.71,35800.0,31.61,31.72,31.58,31.71,35800.0
2012-05-31 12:10:00,31.72,31.77,31.69,31.73,43800.0,31.72,31.77,31.69,31.73,43800.0
2012-05-31 12:20:00,31.73,31.93,31.73,31.9,46500.0,31.73,31.93,31.73,31.9,46500.0
2012-05-31 12:30:00,31.88,31.91,31.76,31.79,23900.0,31.88,31.91,31.76,31.79,23900.0
2012-05-31 12:40:00,31.78,31.82,31.72,31.82,52600.0,31.78,31.82,31.72,31.82,52600.0
2012-05-31 12:50:00,31.83,31.89,31.78,31.79,48800.0,31.83,31.89,31.78,31.79,48800.0
2012-05-31 13:00:00,31.79,31.99,31.75,31.91,51500.0,31.79,31.99,31.75,31.91,51500.0
2012-05-31 13:10:00,31.91,31.98,31.88,31.95,32500.0,31.91,31.98,31.88,31.95,32500.0
2012-05-31 13:20:00,31.95,31.98,31.84,31.84,29800.0,31.95,31.98,31.84,31.84,29800.0
2012-05-31 13:30:00,31.85,31.9,31.77,31.77,22100.0,31.85,31.9,31.77,31.77,22100.0
2012-05-31 13:40:00,31.77,31.78,31.71,31.76,22700.0,31.77,31.78,31.71,31.76,22700.0
2012-05-31 13:50:00,31.76,31.77,31.66,31.68,23500.0,31.76,31.77,31.66,31.68,23500.0
2012-05-31 14:00:00,31.68,31.86,31.67,31.83,41100.0,31.68,31.86,31.67,31.83,41100.0
2012-05-31 14:10:00,31.83,31.87,31.77,31.77,26900.0,31.83,31.87,31.77,31.77,26900.0
2012-05-31 14:20:00,31.77,31.84,31.72,31.78,29100.0,31.77,31.84,31.72,31.78,29100.0
2012-05-31 14:30:00,31.77,31.86,31.76,31.85,55300.0,31.77,31.86,31.76,31.85,55300.0
2012-05-31 14:40:00,31.84,31.86,31.74,31.75,32700.0,31.84,31.86,31.74,31.75,32700.0
2012-05-31 14:50:00,31.75,31.93,31.68,31.9,129900.0,31.75,31.93,31.68,31.9,129900.0
2012-05-31 15:00:00,31.9,32.03,31.8,32.01,139200.0,31.9,32.03,31.8,32.01,139200.0
2012-05-31 15:10:00,32.0,32.04,31.98,32.02,59500.0,32.0,32.04,31.98,32.02,59500.0
2012-05-31 15:20:00,32.02,32.2,32.01,32.18,73800.0,32.02,32.2,32.01,32.18,73800.0
2012-05-31 15:30:00,32.18,32.28,32.09,32.2,84900.0,32.18,32.28,32.09,32.2,84900.0
2012-05-31 15:40:00,32.2,32.22,32.06,32.08,105700.0,32.2,32.22,32.06,32.08,105700.0
2012-05-31 15:50:00,32.09,32.12,31.99,32.02,280700.0,32.09,32.12,31.99,32.02,280700.0
2012-06-01 09:30:00,31.3,31.3,30.77,30.95,118000.0,31.3,31.3,30.77,30.95,118000.0
2012-06-01 09:40:00,30.97,31.06,30.9,31.03,127900.0,30.97,31.06,30.9,31.03,127900.0
2012-06-01 09:50:00,31.03,31.19,31.03,31.16,115500.0,31.03,31.19,31.03,31.16,115500.0
2012-06-01 10:00:00,31.16,31.39,31.15,31.34,111700.0,31.16,31.39,31.15,31.34,111700.0
2012-06-01 10:10:00,31.36,31.39,31.16,31.2,77900.0,31.36,31.39,31.16,31.2,77900.0
2012-06-01 10:20:00,31.21,31.21,31.01,31.07,68500.0,31.21,31.21,31.01,31.07,68500.0
2012-06-01 10:30:00,31.08,31.13,31.02,31.05,166900.0,31.08,31.13,31.02,31.05,166900.0
2012-06-01 10:40:00,31.05,31.26,31.04,31.22,57500.0,31.05,31.26,31.04,31.22,57500.0
2012-06-01 10:50:00,31.22,31.28,31.12,31.15,83300.0,31.22,31.28,31.12,31.15,83300.0
2012-06-01 11:00:00,31.15,31.16,31.07,31.07,80500.0,31.15,31.16,31.07,31.07,80500.0
2012-06-01 11:10:00,31.07,31.24,31.05,31.24,74100.0,31.07,31.24,31.05,31.24,74100.0
2012-06-01 11:20:00,31.23,31.26,31.15,31.2,61800.0,31.23,31.26,31.15,31.2,61800.0
2012-06-01 11:30:00,31.2,31.33,31.11,31.22,87900.0,31.2,31.33,31.11,31.22,87900.0
2012-06-01 11:40:00,31.22,31.28,31.15,31.16,76300.0,31.22,31.28,31.15,31.16,76300.0
2012-06-01 11:50:00,31.17,31.24,31.14,31.18,54100.0,31.17,31.24,31.14,31.18,54100.0
2012-06-01 12:00:00,31.18,31.18,31.08,31.08,42400.0,31.18,31.18,31.08,31.08,42400.0
2012-06-01 12:10:00,31.08,31.2,31.07,31.16,44600.0,31.08,31.2,31.07,31.16,44600.0
2012-06-01 12:20:00,31.16,31.17,31.06,31.11,40000.0,31.16,31.17,31.06,31.11,40000.0
2012-06-01 12:30:00,31.11,31.16,31.07,31.07,70400.0,31.11,31.16,31.07,31.07,70400.0
2012-06-01 12:40:00,31.08,31.19,31.07,31.18,45300.0,31.08,31.19,31.07,31.18,45300.0
2012-06-01 12:50:00,31.17,31.18,31.07,31.08,62400.0,31.17,31.18,31.07,31.08,62400.0
2012-06-01 13:00:00,31.08,31.09,30.99,31.0,63800.0,31.08,31.09,30.99,31.0,63800.0
2012-06-01 13:10:00,31.0,31.03,30.92,31.0,61400.0,31.0,31.03,30.92,31.0,61400.0
2012-06-01 13:20:00,31.0,31.01,30.88,30.88,34700.0,31.0,31.01,30.88,30.88,34700.0
2012-06-01 13:30:00,30.88,30.93,30.85,30.85,58900.0,30.88,30.93,30.85,30.85,58900.0
2012-06-01 13:40:00,30.85,30.95,30.85,30.86,43900.0,30.85,30.95,30.85,30.86,43900.0
2012-06-01 13:50:00,30.86,30.87,30.78,30.8,40700.0,30.86,30.87,30.78,30.8,40700.0
2012-06-01 14:00:00,30.8,30.83,30.74,30.8,97300.0,30.8,30.83,30.74,30.8,97300.0
2012-06-01 14:10:00,30.8,30.89,30.78,30.85,79400.0,30.8,30.89,30.78,30.85,79400.0
2012-06-01 14:20:00,30.84,31.05,30.84,31.0,56200.0,30.84,31.05,30.84,31.0,56200.0
2012-06-01 14:30:00,30.99,31.13,30.98,31.11,46100.0,30.99,31.13,30.98,31.11,46100.0
2012-06-01 14:40:00,31.11,31.12,31.0,31.01,47100.0,31.11,31.12,31.0,31.01,47100.0
2012-06-01 14:50:00,31.01,31.04,30.92,30.99,59200.0,31.01,31.04,30.92,30.99,59200.0
2012-06-01 15:00:00,30.99,31.08,30.96,31.06,100100.0,30.99,31.08,30.96,31.06,100100.0
2012-06-01 15:10:00,31.07,31.12,30.93,30.95,91200.0,31.07,31.12,30.93,30.95,91200.0
2012-06-01 15:20:00,30.96,31.0,30.88,30.9,114400.0,30.96,31.0,30.88,30.9,114400.0
2012-06-01 15:30:00,30.9,30.98,30.83,30.85,249500.0,30.9,30.98,30.83,30.85,249500.0
2012-06-01 15:40:00,30.85,30.92,30.84,30.85,180600.0,30.85,30.92,30.84,30.85,180600.0
2012-06-01 15:50:00,30.85,30.92,30.77,30.84,402700.0,30.85,30.92,30.77,30.84,402700.0
2012-06-04 09:30:00,30.95,31.23,30.82,31.16,129800.0,30.95,31.23,30.82,31.16,129800.0
2012-06-04 09:40:00,31.16,31.19,30.85,30.91,54300.0,31.16,31.19,30.85,30.91,54300.0
2012-06-04 09:50:00,30.9,30.95,30.69,30.71,96500.0,30.9,30.95,30.69,30.71,96500.0
2012-06-04 10:00:00,30.7,30.7,30.5,30.59,65000.0,30.7,30.7,30.5,30.59,65000.0
2012-06-04 10:10:00,30.6,30.8,30.58,30.76,83200.0,30.6,30.8,30.58,30.76,83200.0
2012-06-04 10:20:00,30.76,30.83,30.69,30.71,54200.0,30.76,30.83,30.69,30.71,54200.0
2012-06-04 10:30:00,30.71,30.81,30.64,30.73,66600.0,30.71,30.81,30.64,30.73,66600.0
2012-06-04 10:40:00,30.73,30.8,30.62,30.62,94500.0,30.73,30.8,30.62,30.62,94500.0
2012-06-04 10:50:00,30.62,30.67,30.55,30.58,65900.0,30.62,30.67,30.55,30.58,65900.0
2012-06-04 11:00:00,30.58,30.58,30.4,30.44,66100.0,30.58,30.58,30.4,30.44,66100.0
2012-06-04 11:10:00,30.44,30.48,30.34,30.34,104800.0,30.44,30.48,30.34,30.34,104800.0
2012-06-04 11:20:00,30.34,30.35,30.25,30.29,106200.0,30.34,30.35,30.25,30.29,106200.0
2012-06-04 11:30:00,30.29,30.39,30.26,30.29,71800.0,30.29,30.39,30.26,30.29,71800.0
2012-06-04 11:40:00,30.29,30.3,30.17,30.17,76700.0,30.29,30.3,30.17,30.17,76700.0
2012-06-04 11:50:00,30.18,30.21,30.16,30.18,50500.0,30.18,30.21,30.16,30.18,50500.0
2012-06-04 12:00:00,30.17,30.25,30.1,30.11,80500.0,30.17,30.25,30.1,30.11,80500.0
2012-06-04 12:10:00,30.11,30.15,30.05,30.08,93500.0,30.11,30.15,30.05,30.08,93500.0
2012-06-04 12:20:00,30.07,30.14,30.05,30.07,68000.0,30.07,30.14,30.05,30.07,68000.0
2012-06-04 12:30:00,30.07,30.17,30.06,30.15,54100.0,30.07,30.17,30.06,30.15,54100.0
2012-06-04 12:40:00,30.15,30.2,30.14,30.16,37300.0,30.15,30.2,30.14,30.16,37300.0
2012-06-04 12:50:00,30.16,30.26,30.15,30.26,87400.0,30.16,30.26,30.15,30.26,87400.0
2012-06-04 13:00:00,30.26,30.33,30.23,30.26,84500.0,30.26,30.33,30.23,30.26,84500.0
2012-06-04 13:10:00,30.26,30.33,30.22,30.25,70500.0,30.26,30.33,30.22,30.25,70500.0
2012-06-04 13:20:00,30.25,30.28,30.24,30.27,64800.0,30.25,30.28,30.24,30.27,64800.0
2012-06-04 13:30:00,30.27,30.38,30.24,30.36,59000.0,30.27,30.38,30.24,30.36,59000.0
2012-06-04 13:40:00,30.35,30.45,30.35,30.42,63800.0,30.35,30.45,30.35,30.42,63800.0
2012-06-04 13:50:00,30.43,30.51,30.42,30.49,120300.0,30.43,30.51,30.42,30.49,120300.0
2012-06-04 14:00:00,30.49,30.57,30.46,30.52,104000.0,30.49,30.57,30.46,30.52,104000.0
2012-06-04 14:10:00,30.53,30.61,30.45,30.58,138700.0,30.53,30.61,30.45,30.58,138700.0
2012-06-04 14:20:00,30.58,30.66,30.53,30.66,64900.0,30.58,30.66,30.53,30.66,64900.0
2012-06-04 14:30:00,30.65,30.82,30.61,30.75,127600.0,30.65,30.82,30.61,30.75,127600.0
2012-06-04 14:40:00,30.75,30.79,30.72,30.74,75000.0,30.75,30.79,30.72,30.74,75000.0
2012-06-04 14:50:00,30.74,30.82,30.65,30.65,99200.0,30.74,30.82,30.65,30.65,99200.0
2012-06-04 15:00:00,30.66,30.8,30.66,30.75,75200.0,30.66,30.8,30.66,30.75,75200.0
2012-06-04 15:10:00,30.75,30.82,30.7,30.82,119300.0,30.75,30.82,30.7,30.82,119300.0
2012-06-04 15:20:00,30.82,30.84,30.72,30.82,118700.0,30.82,30.84,30.72,30.82,118700.0
2012-06-04 15:30:00,30.82,30.82,30.73,30.75,199200.0,30.82,30.82,30.73,30.75,199200.0
2012-06-04 15:40:00,30.75,30.81,30.71,30.79,263000.0,30.75,30.81,30.71,30.79,263000.0
2012-06-04 15:50:00,30.78,30.87,30.78,30.84,329200.0,30.78,30.87,30.78,30.84,329200.0
2012-06-05 09:30:00,30.8,30.93,30.63,30.81,41800.0,30.8,30.93,30.63,30.81,41800.0
2012-06-05 09:40:00,30.82,31.07,30.75,31.06,74700.0,30.82,31.07,30.75,31.06,74700.0
2012-06-05 09:50:00,31.08,31.19,31.0,31.18,117900.0,31.08,31.19,31.0,31.18,117900.0
2012-06-05 10:00:00,31.18,31.5,31.17,31.49,105700.0,31.18,31.5,31.17,31.49,105700.0
2012-06-05 10:10:00,31.49,31.51,31.34,31.36,67700.0,31.49,31.51,31.34,31.36,67700.0
2012-06-05 10:20:00,31.38,31.52,31.38,31.42,82300.0,31.38,31.52,31.38,31.42,82300.0
2012-06-05 10:30:00,31.43,31.44,31.28,31.32,54200.0,31.43,31.44,31.28,31.32,54200.0
2012-06-05 10:40:00,31.31,31.31,31.12,31.16,50600.0,31.31,31.31,31.12,31.16,50600.0
2012-06-05 10:50:00,31.17,31.21,31.02,31.08,52300.0,31.17,31.21,31.02,31.08,52300.0
2012-06-05 11:00:00,31.07,31.09,31.02,31.07,60800.0,31.07,31.09,31.02,31.07,60800.0
2012-06-05 11:10:00,31.07,31.25,31.07,31.25,34900.0,31.07,31.25,31.07,31.25,34900.0
2012-06-05 11:20:00,31.24,31.26,31.18,31.19,24900.0,31.24,31.26,31.18,31.19,24900.0
2012-06-05 11:30:00,31.2,31.27,31.04,31.06,39600.0,31.2,31.27,31.04,31.06,39600.0
2012-06-05 11:40:00,31.07,31.12,31.01,31.11,40000.0,31.07,31.12,31.01,31.11,40000.0
2012-06-05 11:50:00,31.11,31.11,31.04,31.05,25200.0,31.11,31.11,31.04,31.05,25200.0
2012-06-05 12:00:00,31.05,31.19,31.05,31.15,46400.0,31.05,31.19,31.05,31.15,46400.0
2012-06-05 12:10:00,31.14,31.16,31.02,31.08,57600.0,31.14,31.16,31.02,31.08,57600.0
2012-06-05 12:20:00,31.08,31.15,31.04,31.08,80300.0,31.08,31.15,31.04,31.08,80300.0
2012-06-05 12:30:00,31.09,31.16,31.07,31.13,130000.0,31.09,31.16,31.07,31.13,130000.0
2012-06-05 12:40:00,31.14,31.16,31.02,31.03,26700.0,31.14,31.16,31.02,31.03,26700.0
2012-06-05 12:50:00,31.04,31.12,31.02,31.09,35400.0,31.04,31.12,31.02,31.09,35400.0
2012-06-05 13:00:00,31.08,31.08,31.02,31.05,50600.0,31.08,31.08,31.02,31.05,50600.0
2012-06-05 13:10:00,31.05,31.08,30.98,30.98,64100.0,31.05,31.08,30.98,30.98,64100.0
2012-06-05 13:20:00,30.99,31.05,30.98,31.04,42700.0,30.99,31.05,30.98,31.04,42700.0
2012-06-05 13:30:00,31.04,31.08,31.01,31.05,36100.0,31.04,31.08,31.01,31.05,36100.0
2012-06-05 13:40:00,31.05,31.2,31.03,31.17,34500.0,31.05,31.2,31.03,31.17,34500.0
2012-06-05 13:50:00,31.17,31.22,31.15,31.18,34200.0,31.17,31.22,31.15,31.18,34200.0
2012-06-05 14:00:00,31.18,31.25,31.14,31.2,90200.0,31.18,31.25,31.14,31.2,90200.0
2012-06-05 14:10:00,31.2,31.25,31.18,31.23,88900.0,31.2,31.25,31.18,31.23,88900.0
2012-06-05 14:20:00,31.23,31.24,31.16,31.2,48800.0,31.23,31.24,31.16,31.2,48800.0
2012-06-05 14:30:00,31.2,31.25,31.18,31.18,74700.0,31.2,31.25,31.18,31.18,74700.0
2012-06-05 14:40:00,31.18,31.26,31.17,31.24,64100.0,31.18,31.26,31.17,31.24,64100.0
2012-06-05 14:50:00,31.25,31.31,31.2,31.22,61600.0,31.25,31.31,31.2,31.22,61600.0
2012-06-05 15:00:00,31.23,31.31,31.22,31.24,77300.0,31.23,31.31,31.22,31.24,77300.0
2012-06-05 15:10:00,31.23,31.3,31.21,31.28,48500.0,31.23,31.3,31.21,31.28,48500.0
2012-06-05 15:20:00,31.28,31.35,31.26,31.26,117200.0,31.28,31.35,31.26,31.26,117200.0
2012-06-05 15:30:00,31.28,31.36,31.24,31.35,118400.0,31.28,31.36,31.24,31.35,118400.0
2012-06-05 15:40:00,31.35,31.37,31.26,31.28,139000.0,31.35,31.37,31.26,31.28,139000.0
2012-06-05 15:50:00,31.29,31.32,31.25,31.26,271000.0,31.29,31.32,31.25,31.26,271000.0
2012-06-06 09:30:00,31.56,31.97,31.49,31.84,46500.0,31.56,31.97,31.49,31.84,46500.0
2012-06-06 09:40:00,31.85,32.21,31.85,32.21,44800.0,31.85,32.21,31.85,32.21,44800.0
2012-06-06 09:50:00,32.21,32.38,32.17,32.19,58300.0,32.21,32.38,32.17,32.19,58300.0
2012-06-06 10:00:00,32.22,32.3,32.18,32.21,43000.0,32.22,32.3,32.18,32.21,43000.0
2012-06-06 10:10:00,32.22,32.24,32.14,32.23,42200.0,32.22,32.24,32.14,32.23,42200.0
2012-06-06 10:20:00,32.24,32.24,32.14,32.19,51200.0,32.24,32.24,32.14,32.19,51200.0
2012-06-06 10:30:00,32.19,32.44,32.17,32.41,91000.0,32.19,32.44,32.17,32.41,91000.0
2012-06-06 10:40:00,32.41,32.48,32.4,32.45,68400.0,32.41,32.48,32.4,32.45,68400.0
2012-06-06 10:50:00,32.45,32.5,32.39,32.44,39800.0,32.45,32.5,32.39,32.44,39800.0
2012-06-06 11:00:00,32.43,32.47,32.41,32.45,82800.0,32.43,32.47,32.41,32.45,82800.0
2012-06-06 11:10:00,32.45,32.49,32.42,32.47,61100.0,32.45,32.49,32.42,32.47,61100.0
2012-06-06 11:20:00,32.47,32.57,32.45,32.55,53700.0,32.47,32.57,32.45,32.55,53700.0
2012-06-06 11:30:00,32.55,32.74,32.55,32.73,90700.0,32.55,32.74,32.55,32.73,90700.0
2012-06-06 11:40:00,32.73,32.8,32.72,32.79,73600.0,32.73,32.8,32.72,32.79,73600.0
2012-06-06 11:50:00,32.79,32.86,32.79,32.84,57700.0,32.79,32.86,32.79,32.84,57700.0
2012-06-06 12:00:00,32.84,32.89,32.81,32.86,26500.0,32.84,32.89,32.81,32.86,26500.0
2012-06-06 12:10:00,32.86,32.88,32.83,32.87,38000.0,32.86,32.88,32.83,32.87,38000.0
2012-06-06 12:20:00,32.86,32.9,32.78,32.81,51600.0,32.86,32.9,32.78,32.81,51600.0
2012-06-06 12:30:00,32.81,32.89,32.79,32.85,20200.0,32.81,32.89,32.79,32.85,20200.0
2012-06-06 12:40:00,32.84,32.92,32.84,32.86,32300.0,32.84,32.92,32.84,32.86,32300.0
2012-06-06 12:50:00,32.87,32.88,32.84,32.87,44900.0,32.87,32.88,32.84,32.87,44900.0
2012-06-06 13:00:00,32.87,32.89,32.85,32.88,65500.0,32.87,32.89,32.85,32.88,65500.0
2012-06-06 13:10:00,32.87,32.89,32.85,32.87,61400.0,32.87,32.89,32.85,32.87,61400.0
2012-06-06 13:20:00,32.87,32.91,32.85,32.88,53500.0,32.87,32.91,32.85,32.88,53500.0
2012-06-06 13:30:00,32.89,32.92,32.86,32.91,26700.0,32.89,32.92,32.86,32.91,26700.0
2012-06-06 13:40:00,32.93,32.96,32.92,32.95,41900.0,32.93,32.96,32.92,32.95,41900.0
2012-06-06 13:50:00,32.94,32.94,32.89,32.89,73100.0,32.94,32.94,32.89,32.89,73100.0
2012-06-06 14:00:00,32.89,32.97,32.89,32.93,100900.0,32.89,32.97,32.89,32.93,100900.0
2012-06-06 14:10:00,32.93,32.94,32.87,32.94,53700.0,32.93,32.94,32.87,32.94,53700.0
2012-06-06 14:20:00,32.94,32.99,32.91,32.98,49800.0,32.94,32.99,32.91,32.98,49800.0
2012-06-06 14:30:00,32.97,33.12,32.96,33.03,84900.0,32.97,33.12,32.96,33.03,84900.0
2012-06-06 14:40:00,33.02,33.07,33.02,33.06,42700.0,33.02,33.07,33.02,33.06,42700.0
2012-06-06 14:50:00,33.06,33.08,33.02,33.03,53100.0,33.06,33.08,33.02,33.03,53100.0
2012-06-06 15:00:00,33.02,33.05,33.0,33.03,45600.0,33.02,33.05,33.0,33.03,45600.0
2012-06-06 15:10:00,33.02,33.06,32.94,32.95,73900.0,33.02,33.06,32.94,32.95,73900.0
2012-06-06 15:20:00,32.94,33.03,32.92,32.96,90600.0,32.94,33.03,32.92,32.96,90600.0
2012-06-06 15:30:00,32.95,32.99,32.93,32.95,118400.0,32.95,32.99,32.93,32.95,118400.0
2012-06-06 15:40:00,32.95,33.12,32.94,33.04,113400.0,32.95,33.12,32.94,33.04,113400.0
2012-06-06 15:50:00,33.05,33.15,33.03,33.14,277800.0,33.05,33.15,33.03,33.14,277800.0
2012-06-07 09:30:00,33.47,33.53,33.27,33.48,84700.0,33.47,33.53,33.27,33.48,84700.0
2012-06-07 09:40:00,33.49,33.53,33.39,33.46,63600.0,33.49,33.53,33.39,33.46,63600.0
2012-06-07 09:50:00,33.47,33.74,33.4,33.53,176300.0,33.47,33.74,33.4,33.53,176300.0
2012-06-07 10:00:00,33.53,33.56,33.23,33.28,61100.0,33.53,33.56,33.23,33.28,61100.0
2012-06-07 10:10:00,33.29,33.3,33.06,33.09,45900.0,33.29,33.3,33.06,33.09,45900.0
2012-06-07 10:20:00,33.1,33.31,33.07,33.3,75700.0,33.1,33.31,33.07,33.3,75700.0
2012-06-07 10:30:00,33.29,33.32,33.12,33.13,34700.0,33.29,33.32,33.12,33.13,34700.0
2012-06-07 10:40:00,33.11,33.17,32.91,32.96,80200.0,33.11,33.17,32.91,32.96,80200.0
2012-06-07 10:50:00,32.96,32.96,32.87,32.96,33400.0,32.96,32.96,32.87,32.96,33400.0
2012-06-07 11:00:00,32.96,33.08,32.91,33.03,47300.0,32.96,33.08,32.91,33.03,47300.0
2012-06-07 11:10:00,33.01,33.04,32.94,32.95,32600.0,33.01,33.04,32.94,32.95,32600.0
2012-06-07 11:20:00,32.95,33.05,32.95,32.97,30200.0,32.95,33.05,32.95,32.97,30200.0
2012-06-07 11:30:00,32.95,33.07,32.94,33.07,25200.0,32.95,33.07,32.94,33.07,25200.0
2012-06-07 11:40:00,33.08,33.12,33.06,33.11,22900.0,33.08,33.12,33.06,33.11,22900.0
2012-06-07 11:50:00,33.11,33.14,33.06,33.07,27100.0,33.11,33.14,33.06,33.07,27100.0
2012-06-07 12:00:00,33.06,33.06,32.95,32.98,20900.0,33.06,33.06,32.95,32.98,20900.0
2012-06-07 12:10:00,32.97,33.16,32.96,33.09,30500.0,32.97,33.16,32.96,33.09,30500.0
2012-06-07 12:20:00,33.08,33.12,33.04,33.11,23800.0,33.08,33.12,33.04,33.11,23800.0
2012-06-07 12:30:00,33.11,33.13,33.08,33.13,17700.0,33.11,33.13,33.08,33.13,17700.0
2012-06-07 12:40:00,33.13,33.15,33.03,33.05,28300.0,33.13,33.15,33.03,33.05,28300.0
2012-06-07 12:50:00,33.05,33.09,33.01,33.03,22900.0,33.05,33.09,33.01,33.03,22900.0
2012-06-07 13:00:00,33.04,33.06,33.02,33.04,13600.0,33.04,33.06,33.02,33.04,13600.0
2012-06-07 13:10:00,33.04,33.15,33.04,33.12,22200.0,33.04,33.15,33.04,33.12,22200.0
2012-06-07 13:20:00,33.13,33.21,33.13,33.15,25600.0,33.13,33.21,33.13,33.15,25600.0
2012-06-07 13:30:00,33.15,33.17,33.08,33.08,26600.0,33.15,33.17,33.08,33.08,26600.0
2012-06-07 13:40:00,33.09,33.11,33.04,33.07,22000.0,33.09,33.11,33.04,33.07,22000.0
2012-06-07 13:50:00,33.07,33.07,32.9,32.93,33800.0,33.07,33.07,32.9,32.93,33800.0
2012-06-07 14:00:00,32.93,32.94,32.84,32.87,49700.0,32.93,32.94,32.84,32.87,49700.0
2012-06-07 14:10:00,32.86,32.96,32.86,32.94,23300.0,32.86,32.96,32.86,32.94,23300.0
2012-06-07 14:20:00,32.94,33.0,32.94,33.0,21000.0,32.94,33.0,32.94,33.0,21000.0
2012-06-07 14:30:00,33.0,33.0,32.92,32.96,27400.0,33.0,33.0,32.92,32.96,27400.0
2012-06-07 14:40:00,32.96,33.03,32.96,32.99,20400.0,32.96,33.03,32.96,32.99,20400.0
2012-06-07 14:50:00,32.99,33.0,32.94,32.97,45500.0,32.99,33.0,32.94,32.97,45500.0
2012-06-07 15:00:00,32.97,33.0,32.95,32.97,96700.0,32.97,33.0,32.95,32.97,96700.0
2012-06-07 15:10:00,32.96,32.99,32.82,32.85,55500.0,32.96,32.99,32.82,32.85,55500.0
2012-06-07 15:20:00,32.84,32.84,32.73,32.8,115900.0,32.84,32.84,32.73,32.8,115900.0
2012-06-07 15:30:00,32.79,32.81,32.66,32.67,48000.0,32.79,32.81,32.66,32.67,48000.0
2012-06-07 15:40:00,32.67,32.72,32.59,32.63,83700.0,32.67,32.72,32.59,32.63,83700.0
2012-06-07 15:50:00,32.64,32.68,32.54,32.64,226000.0,32.64,32.68,32.54,32.64,226000.0
2012-06-08 09:30:00,32.56,32.74,32.22,32.28,59500.0,32.56,32.74,32.22,32.28,59500.0
2012-06-08 09:40:00,32.27,32.35,32.22,32.31,38100.0,32.27,32.35,32.22,32.31,38100.0
2012-06-08 09:50:00,32.3,32.51,32.22,32.46,44600.0,32.3,32.51,32.22,32.46,44600.0
2012-06-08 10:00:00,32.46,32.65,32.41,32.53,128900.0,32.46,32.65,32.41,32.53,128900.0
2012-06-08 10:10:00,32.53,32.56,32.41,32.49,47600.0,32.53,32.56,32.41,32.49,47600.0
2012-06-08 10:20:00,32.48,32.54,32.4,32.5,30100.0,32.48,32.54,32.4,32.5,30100.0
2012-06-08 10:30:00,32.51,32.62,32.49,32.59,32900.0,32.51,32.62,32.49,32.59,32900.0
2012-06-08 10:40:00,32.59,32.7,32.52,32.67,45500.0,32.59,32.7,32.52,32.67,45500.0
2012-06-08 10:50:00,32.66,32.74,32.62,32.72,24900.0,32.66,32.74,32.62,32.72,24900.0
2012-06-08 11:00:00,32.73,32.78,32.67,32.69,21700.0,32.73,32.78,32.67,32.69,21700.0
2012-06-08 11:10:00,32.7,32.7,32.57,32.58,23500.0,32.7,32.7,32.57,32.58,23500.0
2012-06-08 11:20:00,32.6,32.67,32.58,32.65,21900.0,32.6,32.67,32.58,32.65,21900.0
2012-06-08 11:30:00,32.65,32.67,32.61,32.65,29700.0,32.65,32.67,32.61,32.65,29700.0
2012-06-08 11:40:00,32.65,32.67,32.61,32.65,17600.0,32.65,32.67,32.61,32.65,17600.0
2012-06-08 11:50:00,32.65,32.67,32.53,32.54,20100.0,32.65,32.67,32.53,32.54,20100.0
2012-06-08 12:00:00,32.55,32.61,32.49,32.5,41500.0,32.55,32.61,32.49,32.5,41500.0
2012-06-08 12:10:00,32.5,32.52,32.44,32.47,38900.0,32.5,32.52,32.44,32.47,38900.0
2012-06-08 12:20:00,32.48,32.51,32.43,32.51,32800.0,32.48,32.51,32.43,32.51,32800.0
2012-06-08 12:30:00,32.51,32.65,32.5,32.62,54800.0,32.51,32.65,32.5,32.62,54800.0
2012-06-08 12:40:00,32.62,32.67,32.6,32.67,23700.0,32.62,32.67,32.6,32.67,23700.0
2012-06-08 12:50:00,32.67,32.69,32.61,32.65,22200.0,32.67,32.69,32.61,32.65,22200.0
2012-06-08 13:00:00,32.65,32.78,32.64,32.76,51400.0,32.65,32.78,32.64,32.76,51400.0
2012-06-08 13:10:00,32.78,32.78,32.71,32.74,24100.0,32.78,32.78,32.71,32.74,24100.0
2012-06-08 13:20:00,32.73,32.77,32.69,32.7,23800.0,32.73,32.77,32.69,32.7,23800.0
2012-06-08 13:30:00,32.71,32.73,32.67,32.7,24900.0,32.71,32.73,32.67,32.7,24900.0
2012-06-08 13:40:00,32.7,32.7,32.65,32.68,16900.0,32.7,32.7,32.65,32.68,16900.0
2012-06-08 13:50:00,32.69,32.71,32.64,32.66,24800.0,32.69,32.71,32.64,32.66,24800.0
2012-06-08 14:00:00,32.66,32.69,32.62,32.68,31200.0,32.66,32.69,32.62,32.68,31200.0
2012-06-08 14:10:00,32.69,32.69,32.6,32.6,26600.0,32.69,32.69,32.6,32.6,26600.0
2012-06-08 14:20:00,32.61,32.68,32.61,32.65,25800.0,32.61,32.68,32.61,32.65,25800.0
2012-06-08 14:30:00,32.66,32.74,32.63,32.71,35900.0,32.66,32.74,32.63,32.71,35900.0
2012-06-08 14:40:00,32.71,32.76,32.69,32.69,18300.0,32.71,32.76,32.69,32.69,18300.0
2012-06-08 14:50:00,32.71,32.72,32.66,32.67,25400.0,32.71,32.72,32.66,32.67,25400.0
2012-06-08 15:00:00,32.67,32.7,32.64,32.68,36700.0,32.67,32.7,32.64,32.68,36700.0
2012-06-08 15:10:00,32.68,32.75,32.67,32.73,32500.0,32.68,32.75,32.67,32.73,32500.0
2012-06-08 15:20:00,32.74,32.74,32.65,32.66,34600.0,32.74,32.74,32.65,32.66,34600.0
2012-06-08 15:30:00,32.66,32.7,32.63,32.66,69600.0,32.66,32.7,32.63,32.66,69600.0
2012-06-08 15:40:00,32.66,32.81,32.66,32.78,72800.0,32.66,32.81,32.66,32.78,72800.0
2012-06-08 15:50:00,32.8,32.81,32.71,32.78,151300.0,32.8,32.81,32.71,32.78,151300.0
2012-06-11 09:30:00,33.25,33.37,33.01,33.03,61200.0,33.25,33.37,33.01,33.03,61200.0
2012-06-11 09:40:00,33.03,33.04,32.79,32.85,38400.0,33.03,33.04,32.79,32.85,38400.0
2012-06-11 09:50:00,32.84,32.96,32.66,32.74,72400.0,32.84,32.96,32.66,32.74,72400.0
2012-06-11 10:00:00,32.74,32.82,32.52,32.54,63600.0,32.74,32.82,32.52,32.54,63600.0
2012-06-11 10:10:00,32.52,32.71,32.47,32.6,80000.0,32.52,32.71,32.47,32.6,80000.0
2012-06-11 10:20:00,32.6,32.65,32.54,32.64,30800.0,32.6,32.65,32.54,32.64,30800.0
2012-06-11 10:30:00,32.62,32.77,32.58,32.76,27000.0,32.62,32.77,32.58,32.76,27000.0
2012-06-11 10:40:00,32.76,32.77,32.61,32.61,22600.0,32.76,32.77,32.61,32.61,22600.0
2012-06-11 10:50:00,32.64,32.64,32.45,32.5,23100.0,32.64,32.64,32.45,32.5,23100.0
2012-06-11 11:00:00,32.49,32.54,32.41,32.53,32400.0,32.49,32.54,32.41,32.53,32400.0
2012-06-11 11:10:00,32.53,32.56,32.49,32.51,24100.0,32.53,32.56,32.49,32.51,24100.0
2012-06-11 11:20:00,32.49,32.59,32.47,32.57,21700.0,32.49,32.59,32.47,32.57,21700.0
2012-06-11 11:30:00,32.57,32.68,32.55,32.68,31700.0,32.57,32.68,32.55,32.68,31700.0
2012-06-11 11:40:00,32.69,32.69,32.59,32.61,17800.0,32.69,32.69,32.59,32.61,17800.0
2012-06-11 11:50:00,32.61,32.61,32.43,32.55,36800.0,32.61,32.61,32.43,32.55,36800.0
2012-06-11 12:00:00,32.55,32.59,32.46,32.49,32700.0,32.55,32.59,32.46,32.49,32700.0
2012-06-11 12:10:00,32.49,32.52,32.43,32.45,18700.0,32.49,32.52,32.43,32.45,18700.0
2012-06-11 12:20:00,32.46,32.47,32.4,32.43,17000.0,32.46,32.47,32.4,32.43,17000.0
2012-06-11 12:30:00,32.44,32.5,32.41,32.49,26300.0,32.44,32.5,32.41,32.49,26300.0
2012-06-11 12:40:00,32.48,32.54,32.46,32.54,15700.0,32.48,32.54,32.46,32.54,15700.0
2012-06-11 12:50:00,32.52,32.54,32.46,32.5,21300.0,32.52,32.54,32.46,32.5,21300.0
2012-06-11 13:00:00,32.48,32.55,32.47,32.52,36600.0,32.48,32.55,32.47,32.52,36600.0
2012-06-11 13:10:00,32.53,32.6,32.51,32.57,28600.0,32.53,32.6,32.51,32.57,28600.0
2012-06-11 13:20:00,32.57,32.57,32.49,32.5,26300.0,32.57,32.57,32.49,32.5,26300.0
2012-06-11 13:30:00,32.5,32.55,32.4,32.46,38600.0,32.5,32.55,32.4,32.46,38600.0
2012-06-11 13:40:00,32.46,32.46,32.35,32.35,17900.0,32.46,32.46,32.35,32.35,17900.0
2012-06-11 13:50:00,32.35,32.4,32.35,32.36,17900.0,32.35,32.4,32.35,32.36,17900.0
2012-06-11 14:00:00,32.36,32.36,32.18,32.25,42000.0,32.36,32.36,32.18,32.25,42000.0
2012-06-11 14:10:00,32.24,32.27,32.17,32.18,47000.0,32.24,32.27,32.17,32.18,47000.0
2012-06-11 14:20:00,32.18,32.25,32.16,32.2,34600.0,32.18,32.25,32.16,32.2,34600.0
2012-06-11 14:30:00,32.2,32.27,32.15,32.16,47700.0,32.2,32.27,32.15,32.16,47700.0
2012-06-11 14:40:00,32.17,32.25,32.17,32.19,26400.0,32.17,32.25,32.17,32.19,26400.0
2012-06-11 14:50:00,32.19,32.21,32.12,32.17,26200.0,32.19,32.21,32.12,32.17,26200.0
2012-06-11 15:00:00,32.17,32.19,32.11,32.12,45900.0,32.17,32.19,32.11,32.12,45900.0
2012-06-11 15:10:00,32.12,32.13,31.96,31.97,61700.0,32.12,32.13,31.96,31.97,61700.0
2012-06-11 15:20:00,31.98,32.0,31.92,31.99,34100.0,31.98,32.0,31.92,31.99,34100.0
2012-06-11 15:30:00,31.99,32.09,31.96,32.05,73300.0,31.99,32.09,31.96,32.05,73300.0
2012-06-11 15:40:00,32.06,32.15,31.94,31.94,91000.0,32.06,32.15,31.94,31.94,91000.0
2012-06-11 15:50:00,31.93,31.95,31.78,31.85,209200.0,31.93,31.95,31.78,31.85,209200.0
2012-06-12 09:30:00,32.05,32.19,31.81,32.13,41500.0,32.05,32.19,31.81,32.13,41500.0
2012-06-12 09:40:00,32.15,32.18,32.03,32.08,26000.0,32.15,32.18,32.03,32.08,26000.0
2012-06-12 09:50:00,32.09,32.2,32.04,32.13,32500.0,32.09,32.2,32.04,32.13,32500.0
2012-06-12 10:00:00,32.12,32.27,31.96,31.99,46400.0,32.12,32.27,31.96,31.99,46400.0
2012-06-12 10:10:00,31.98,32.01,31.89,31.9,34600.0,31.98,32.01,31.89,31.9,34600.0
2012-06-12 10:20:00,31.89,32.03,31.8,31.99,22100.0,31.89,32.03,31.8,31.99,22100.0
2012-06-12 10:30:00,31.98,31.99,31.84,31.84,54100.0,31.98,31.99,31.84,31.84,54100.0
2012-06-12 10:40:00,31.84,32.13,31.84,32.11,28600.0,31.84,32.13,31.84,32.11,28600.0
2012-06-12 10:50:00,32.1,32.2,32.08,32.11,24700.0,32.1,32.2,32.08,32.11,24700.0
2012-06-12 11:00:00,32.11,32.36,32.11,32.34,27500.0,32.11,32.36,32.11,32.34,27500.0
2012-06-12 11:10:00,32.35,32.47,32.28,32.33,48100.0,32.35,32.47,32.28,32.33,48100.0
2012-06-12 11:20:00,32.31,32.45,32.3,32.39,44000.0,32.31,32.45,32.3,32.39,44000.0
2012-06-12 11:30:00,32.41,32.45,32.38,32.41,22900.0,32.41,32.45,32.38,32.41,22900.0
2012-06-12 11:40:00,32.4,32.41,32.26,32.28,27900.0,32.4,32.41,32.26,32.28,27900.0
2012-06-12 11:50:00,32.26,32.3,32.17,32.21,22200.0,32.26,32.3,32.17,32.21,22200.0
2012-06-12 12:00:00,32.22,32.3,32.17,32.17,20400.0,32.22,32.3,32.17,32.17,20400.0
2012-06-12 12:10:00,32.17,32.18,32.11,32.15,19700.0,32.17,32.18,32.11,32.15,19700.0
2012-06-12 12:20:00,32.14,32.18,32.12,32.14,52600.0,32.14,32.18,32.12,32.14,52600.0
2012-06-12 12:30:00,32.15,32.19,32.12,32.18,27900.0,32.15,32.19,32.12,32.18,27900.0
2012-06-12 12:40:00,32.17,32.18,32.1,32.11,40400.0,32.17,32.18,32.1,32.11,40400.0
2012-06-12 12:50:00,32.12,32.13,32.06,32.09,35100.0,32.12,32.13,32.06,32.09,35100.0
2012-06-12 13:00:00,32.09,32.12,32.08,32.11,22200.0,32.09,32.12,32.08,32.11,22200.0
2012-06-12 13:10:00,32.09,32.26,32.09,32.23,28300.0,32.09,32.26,32.09,32.23,28300.0
2012-06-12 13:20:00,32.22,32.26,32.14,32.16,21400.0,32.22,32.26,32.14,32.16,21400.0
2012-06-12 13:30:00,32.18,32.22,32.15,32.22,19700.0,32.18,32.22,32.15,32.22,19700.0
2012-06-12 13:40:00,32.23,32.25,32.15,32.17,18100.0,32.23,32.25,32.15,32.17,18100.0
2012-06-12 13:50:00,32.18,32.23,32.11,32.13,27200.0,32.18,32.23,32.11,32.13,27200.0
2012-06-12 14:00:00,32.13,32.16,32.08,32.1,55500.0,32.13,32.16,32.08,32.1,55500.0
2012-06-12 14:10:00,32.09,32.13,32.06,32.13,43700.0,32.09,32.13,32.06,32.13,43700.0
2012-06-12 14:20:00,32.13,32.14,32.08,32.08,53900.0,32.13,32.14,32.08,32.08,53900.0
2012-06-12 14:30:00,32.09,32.23,32.09,32.22,58900.0,32.09,32.23,32.09,32.22,58900.0
2012-06-12 14:40:00,32.23,32.23,32.17,32.18,40800.0,32.23,32.23,32.17,32.18,40800.0
2012-06-12 14:50:00,32.18,32.18,32.1,32.15,47400.0,32.18,32.18,32.1,32.15,47400.0
2012-06-12 15:00:00,32.14,32.18,32.13,32.17,47400.0,32.14,32.18,32.13,32.17,47400.0
2012-06-12 15:10:00,32.18,32.19,32.1,32.14,35800.0,32.18,32.19,32.1,32.14,35800.0
2012-06-12 15:20:00,32.13,32.21,32.11,32.2,74800.0,32.13,32.21,32.11,32.2,74800.0
2012-06-12 15:30:00,32.2,32.22,32.13,32.2,87000.0,32.2,32.22,32.13,32.2,87000.0
2012-06-12 15:40:00,32.19,32.28,32.17,32.27,221300.0,32.19,32.28,32.17,32.27,221300.0
2012-06-12 15:50:00,32.27,32.3,32.24,32.27,189300.0,32.27,32.3,32.24,32.27,189300.0
2012-06-13 09:30:00,31.98,32.06,31.8,31.93,47300.0,31.98,32.06,31.8,31.93,47300.0
2012-06-13 09:40:00,31.92,31.96,31.73,31.78,67300.0,31.92,31.96,31.73,31.78,67300.0
2012-06-13 09:50:00,31.78,31.79,31.54,31.65,50000.0,31.78,31.79,31.54,31.65,50000.0
2012-06-13 10:00:00,31.66,31.89,31.61,31.82,47000.0,31.66,31.89,31.61,31.82,47000.0
2012-06-13 10:10:00,31.82,32.0,31.82,31.97,49200.0,31.82,32.0,31.82,31.97,49200.0
2012-06-13 10:20:00,31.98,32.01,31.85,31.99,40100.0,31.98,32.01,31.85,31.99,40100.0
2012-06-13 10:30:00,31.99,32.17,31.96,32.16,61600.0,31.99,32.17,31.96,32.16,61600.0
2012-06-13 10:40:00,32.16,32.25,32.08,32.1,37200.0,32.16,32.25,32.08,32.1,37200.0
2012-06-13 10:50:00,32.11,32.25,32.11,32.24,19600.0,32.11,32.25,32.11,32.24,19600.0
2012-06-13 11:00:00,32.22,32.22,32.06,32.08,21700.0,32.22,32.22,32.06,32.08,21700.0
2012-06-13 11:10:00,32.09,32.1,31.95,32.02,71100.0,32.09,32.1,31.95,32.02,71100.0
2012-06-13 11:20:00,32.02,32.08,31.94,31.96,26700.0,32.02,32.08,31.94,31.96,26700.0
2012-06-13 11:30:00,31.98,32.13,31.97,32.07,23500.0,31.98,32.13,31.97,32.07,23500.0
2012-06-13 11:40:00,32.07,32.12,31.99,31.99,28600.0,32.07,32.12,31.99,31.99,28600.0
2012-06-13 11:50:00,32.0,32.03,31.91,31.91,17500.0,32.0,32.03,31.91,31.91,17500.0
2012-06-13 12:00:00,31.91,31.92,31.8,31.8,22000.0,31.91,31.92,31.8,31.8,22000.0
2012-06-13 12:10:00,31.8,31.88,31.77,31.88,25600.0,31.8,31.88,31.77,31.88,25600.0
2012-06-13 12:20:00,31.88,31.91,31.84,31.89,18300.0,31.88,31.91,31.84,31.89,18300.0
2012-06-13 12:30:00,31.9,32.07,31.9,32.07,20400.0,31.9,32.07,31.9,32.07,20400.0
2012-06-13 12:40:00,32.09,32.16,32.07,32.07,19400.0,32.09,32.16,32.07,32.07,19400.0
2012-06-13 12:50:00,32.07,32.07,32.02,32.02,18300.0,32.07,32.07,32.02,32.02,18300.0
2012-06-13 13:00:00,32.04,32.09,32.01,32.07,24000.0,32.04,32.09,32.01,32.07,24000.0
2012-06-13 13:10:00,32.08,32.08,31.98,32.04,45100.0,32.08,32.08,31.98,32.04,45100.0
2012-06-13 13:20:00,32.03,32.08,31.97,32.06,38800.0,32.03,32.08,31.97,32.06,38800.0
2012-06-13 13:30:00,32.06,32.11,32.03,32.07,15500.0,32.06,32.11,32.03,32.07,15500.0
2012-06-13 13:40:00,32.07,32.08,31.91,31.92,32000.0,32.07,32.08,31.91,31.92,32000.0
2012-06-13 13:50:00,31.94,31.99,31.85,31.88,32600.0,31.94,31.99,31.85,31.88,32600.0
2012-06-13 14:00:00,31.87,31.89,31.82,31.86,24700.0,31.87,31.89,31.82,31.86,24700.0
2012-06-13 14:10:00,31.85,31.85,31.78,31.83,24800.0,31.85,31.85,31.78,31.83,24800.0
2012-06-13 14:20:00,31.83,31.89,31.81,31.87,51900.0,31.83,31.89,31.81,31.87,51900.0
2012-06-13 14:30:00,31.87,31.89,31.79,31.83,28300.0,31.87,31.89,31.79,31.83,28300.0
2012-06-13 14:40:00,31.83,31.85,31.67,31.8,65900.0,31.83,31.85,31.67,31.8,65900.0
2012-06-13 14:50:00,31.8,31.81,31.77,31.79,71900.0,31.8,31.81,31.77,31.79,71900.0
2012-06-13 15:00:00,31.8,31.89,31.75,31.86,124900.0,31.8,31.89,31.75,31.86,124900.0
2012-06-13 15:10:00,31.87,31.87,31.69,31.69,49500.0,31.87,31.87,31.69,31.69,49500.0
2012-06-13 15:20:00,31.69,31.73,31.6,31.64,68800.0,31.69,31.73,31.6,31.64,68800.0
2012-06-13 15:30:00,31.64,31.71,31.61,31.69,71200.0,31.64,31.71,31.61,31.69,71200.0
2012-06-13 15:40:00,31.69,31.72,31.58,31.58,80100.0,31.69,31.72,31.58,31.58,80100.0
2012-06-13 15:50:00,31.59,31.75,31.57,31.71,150000.0,31.59,31.75,31.57,31.71,150000.0
2012-06-14 09:30:00,31.77,31.77,31.26,31.29,74600.0,31.77,31.77,31.26,31.29,74600.0
2012-06-14 09:40:00,31.27,31.35,31.19,31.3,23000.0,31.27,31.35,31.19,31.3,23000.0
2012-06-14 09:50:00,31.32,31.72,31.32,31.72,34800.0,31.32,31.72,31.32,31.72,34800.0
2012-06-14 10:00:00,31.7,31.74,31.6,31.6,34300.0,31.7,31.74,31.6,31.6,34300.0
2012-06-14 10:10:00,31.59,31.7,31.56,31.66,24200.0,31.59,31.7,31.56,31.66,24200.0
2012-06-14 10:20:00,31.65,31.81,31.62,31.81,38400.0,31.65,31.81,31.62,31.81,38400.0
2012-06-14 10:30:00,31.8,31.88,31.77,31.86,31500.0,31.8,31.88,31.77,31.86,31500.0
2012-06-14 10:40:00,31.86,31.96,31.83,31.94,42100.0,31.86,31.96,31.83,31.94,42100.0
2012-06-14 10:50:00,31.95,32.02,31.93,31.98,55900.0,31.95,32.02,31.93,31.98,55900.0
2012-06-14 11:00:00,31.98,32.01,31.91,31.96,37000.0,31.98,32.01,31.91,31.96,37000.0
2012-06-14 11:10:00,31.95,32.02,31.93,31.96,46700.0,31.95,32.02,31.93,31.96,46700.0
2012-06-14 11:20:00,31.96,32.08,31.96,32.08,35100.0,31.96,32.08,31.96,32.08,35100.0
2012-06-14 11:30:00,32.09,32.09,31.98,32.05,38200.0,32.09,32.09,31.98,32.05,38200.0
2012-06-14 11:40:00,32.05,32.05,31.98,32.02,19300.0,32.05,32.05,31.98,32.02,19300.0
2012-06-14 11:50:00,32.01,32.06,31.95,31.98,28900.0,32.01,32.06,31.95,31.98,28900.0
2012-06-14 12:00:00,31.98,32.04,31.96,32.03,25300.0,31.98,32.04,31.96,32.03,25300.0
2012-06-14 12:10:00,32.03,32.11,32.02,32.08,30800.0,32.03,32.11,32.02,32.08,30800.0
2012-06-14 12:20:00,32.08,32.12,32.05,32.05,37000.0,32.08,32.12,32.05,32.05,37000.0
2012-06-14 12:30:00,32.04,32.13,32.04,32.11,41500.0,32.04,32.13,32.04,32.11,41500.0
2012-06-14 12:40:00,32.11,32.21,32.1,32.2,27900.0,32.11,32.21,32.1,32.2,27900.0
2012-06-14 12:50:00,32.2,32.23,32.18,32.21,19800.0,32.2,32.23,32.18,32.21,19800.0
2012-06-14 13:00:00,32.2,32.21,32.13,32.14,36100.0,32.2,32.21,32.13,32.14,36100.0
2012-06-14 13:10:00,32.15,32.15,32.03,32.07,28000.0,32.15,32.15,32.03,32.07,28000.0
2012-06-14 13:20:00,32.07,32.07,31.95,31.96,28000.0,32.07,32.07,31.95,31.96,28000.0
2012-06-14 13:30:00,31.95,32.08,31.95,32.05,31600.0,31.95,32.08,31.95,32.05,31600.0
2012-06-14 13:40:00,32.06,32.06,31.94,31.95,20500.0,32.06,32.06,31.94,31.95,20500.0
2012-06-14 13:50:00,31.95,32.0,31.92,31.95,40400.0,31.95,32.0,31.92,31.95,40400.0
2012-06-14 14:00:00,31.95,31.97,31.92,31.97,37400.0,31.95,31.97,31.92,31.97,37400.0
2012-06-14 14:10:00,31.97,32.0,31.94,31.95,28400.0,31.97,32.0,31.94,31.95,28400.0
2012-06-14 14:20:00,31.95,31.95,31.78,31.79,35300.0,31.95,31.95,31.78,31.79,35300.0
2012-06-14 14:30:00,31.79,31.79,31.71,31.76,34800.0,31.79,31.79,31.71,31.76,34800.0
2012-06-14 14:40:00,31.76,31.79,31.69,31.71,18900.0,31.76,31.79,31.69,31.71,18900.0
2012-06-14 14:50:00,31.72,31.74,31.59,31.59,30300.0,31.72,31.74,31.59,31.59,30300.0
2012-06-14 15:00:00,31.59,32.16,31.59,31.95,96500.0,31.59,32.16,31.59,31.95,96500.0
2012-06-14 15:10:00,31.95,32.09,31.88,31.88,89300.0,31.95,32.09,31.88,31.88,89300.0
2012-06-14 15:20:00,31.87,31.94,31.74,31.83,57700.0,31.87,31.94,31.74,31.83,57700.0
2012-06-14 15:30:00,31.83,32.13,31.8,32.1,76400.0,31.83,32.13,31.8,32.1,76400.0
2012-06-14 15:40:00,32.08,32.19,32.03,32.14,125500.0,32.08,32.19,32.03,32.14,125500.0
2012-06-14 15:50:00,32.14,32.16,32.03,32.1,216700.0,32.14,32.16,32.03,32.1,216700.0
2012-06-15 09:30:00,32.01,32.26,31.94,32.16,334200.0,32.01,32.26,31.94,32.16,334200.0
2012-06-15 09:40:00,32.16,32.52,32.16,32.44,68400.0,32.16,32.52,32.16,32.44,68400.0
2012-06-15 09:50:00,32.44,32.61,32.44,32.53,45100.0,32.44,32.61,32.44,32.53,45100.0
2012-06-15 10:00:00,32.52,32.67,32.52,32.58,49200.0,32.52,32.67,32.52,32.58,49200.0
2012-06-15 10:10:00,32.59,32.69,32.57,32.61,28700.0,32.59,32.69,32.57,32.61,28700.0
2012-06-15 10:20:00,32.62,32.64,32.46,32.64,33500.0,32.62,32.64,32.46,32.64,33500.0
2012-06-15 10:30:00,32.65,32.66,32.48,32.54,63800.0,32.65,32.66,32.48,32.54,63800.0
2012-06-15 10:40:00,32.56,32.73,32.5,32.73,22800.0,32.56,32.73,32.5,32.73,22800.0
2012-06-15 10:50:00,32.73,32.73,32.65,32.72,35600.0,32.73,32.73,32.65,32.72,35600.0
2012-06-15 11:00:00,32.74,32.83,32.74,32.83,34400.0,32.74,32.83,32.74,32.83,34400.0
2012-06-15 11:10:00,32.84,32.87,32.8,32.86,42800.0,32.84,32.87,32.8,32.86,42800.0
2012-06-15 11:20:00,32.86,32.86,32.83,32.86,28000.0,32.86,32.86,32.83,32.86,28000.0
2012-06-15 11:30:00,32.86,32.87,32.81,32.82,43500.0,32.86,32.87,32.81,32.82,43500.0
2012-06-15 11:40:00,32.82,32.85,32.81,32.84,28300.0,32.82,32.85,32.81,32.84,28300.0
2012-06-15 11:50:00,32.84,32.87,32.8,32.84,50000.0,32.84,32.87,32.8,32.84,50000.0
2012-06-15 12:00:00,32.85,32.89,32.85,32.89,19700.0,32.85,32.89,32.85,32.89,19700.0
2012-06-15 12:10:00,32.89,32.91,32.85,32.86,23100.0,32.89,32.91,32.85,32.86,23100.0
2012-06-15 12:20:00,32.86,32.94,32.85,32.93,18900.0,32.86,32.94,32.85,32.93,18900.0
2012-06-15 12:30:00,32.94,32.95,32.86,32.89,25200.0,32.94,32.95,32.86,32.89,25200.0
2012-06-15 12:40:00,32.9,32.97,32.9,32.95,20100.0,32.9,32.97,32.9,32.95,20100.0
2012-06-15 12:50:00,32.97,32.97,32.92,32.96,18000.0,32.97,32.97,32.92,32.96,18000.0
2012-06-15 13:00:00,32.96,33.05,32.96,33.02,21100.0,32.96,33.05,32.96,33.02,21100.0
2012-06-15 13:10:00,33.02,33.1,32.99,33.03,24100.0,33.02,33.1,32.99,33.03,24100.0
2012-06-15 13:20:00,33.03,33.03,32.93,32.97,32800.0,33.03,33.03,32.93,32.97,32800.0
2012-06-15 13:30:00,32.98,33.03,32.96,33.0,26800.0,32.98,33.03,32.96,33.0,26800.0
2012-06-15 13:40:00,33.0,33.06,33.0,33.06,31100.0,33.0,33.06,33.0,33.06,31100.0
2012-06-15 13:50:00,33.07,33.11,33.04,33.08,21300.0,33.07,33.11,33.04,33.08,21300.0
2012-06-15 14:00:00,33.08,33.09,33.04,33.07,20800.0,33.08,33.09,33.04,33.07,20800.0
2012-06-15 14:10:00,33.08,33.09,33.03,33.03,19800.0,33.08,33.09,33.03,33.03,19800.0
2012-06-15 14:20:00,33.04,33.13,33.04,33.12,35800.0,33.04,33.13,33.04,33.12,35800.0
2012-06-15 14:30:00,33.12,33.2,33.09,33.17,53200.0,33.12,33.2,33.09,33.17,53200.0
2012-06-15 14:40:00,33.18,33.22,33.15,33.17,33000.0,33.18,33.22,33.15,33.17,33000.0
2012-06-15 14:50:00,33.17,33.22,33.15,33.18,44100.0,33.17,33.22,33.15,33.18,44100.0
2012-06-15 15:00:00,33.18,33.25,33.18,33.24,50300.0,33.18,33.25,33.18,33.24,50300.0
2012-06-15 15:10:00,33.24,33.31,33.23,33.29,61200.0,33.24,33.31,33.23,33.29,61200.0
2012-06-15 15:20:00,33.29,33.32,33.29,33.31,60600.0,33.29,33.32,33.29,33.31,60600.0
2012-06-15 15:30:00,33.32,33.39,33.3,33.38,95800.0,33.32,33.39,33.3,33.38,95800.0
2012-06-15 15:40:00,33.38,33.43,33.36,33.39,152200.0,33.38,33.43,33.36,33.39,152200.0
2012-06-15 15:50:00,33.4,33.4,33.31,33.37,496100.0,33.4,33.4,33.31,33.37,496100.0
2012-06-18 09:30:00,33.12,33.12,32.76,33.1,43700.0,33.12,33.12,32.76,33.1,43700.0
2012-06-18 09:40:00,33.11,33.26,33.05,33.2,47300.0,33.11,33.26,33.05,33.2,47300.0
2012-06-18 09:50:00,33.2,33.36,33.13,33.34,27800.0,33.2,33.36,33.13,33.34,27800.0
2012-06-18 10:00:00,33.32,33.47,33.29,33.44,28300.0,33.32,33.47,33.29,33.44,28300.0
2012-06-18 10:10:00,33.44,33.5,33.33,33.5,31000.0,33.44,33.5,33.33,33.5,31000.0
2012-06-18 10:20:00,33.5,33.56,33.45,33.56,26900.0,33.5,33.56,33.45,33.56,26900.0
2012-06-18 10:30:00,33.55,33.58,33.31,33.39,61600.0,33.55,33.58,33.31,33.39,61600.0
2012-06-18 10:40:00,33.39,33.69,33.39,33.67,77700.0,33.39,33.69,33.39,33.67,77700.0
2012-06-18 10:50:00,33.66,33.71,33.43,33.49,28600.0,33.66,33.71,33.43,33.49,28600.0
2012-06-18 11:00:00,33.5,33.52,33.34,33.34,32800.0,33.5,33.52,33.34,33.34,32800.0
2012-06-18 11:10:00,33.34,33.38,33.18,33.21,50200.0,33.34,33.38,33.18,33.21,50200.0
2012-06-18 11:20:00,33.21,33.32,33.17,33.32,24800.0,33.21,33.32,33.17,33.32,24800.0
2012-06-18 11:30:00,33.32,33.4,33.28,33.31,20000.0,33.32,33.4,33.28,33.31,20000.0
2012-06-18 11:40:00,33.32,33.53,33.3,33.46,27700.0,33.32,33.53,33.3,33.46,27700.0
2012-06-18 11:50:00,33.46,33.56,33.4,33.54,29900.0,33.46,33.56,33.4,33.54,29900.0
2012-06-18 12:00:00,33.52,33.52,33.42,33.44,22400.0,33.52,33.52,33.42,33.44,22400.0
2012-06-18 12:10:00,33.45,33.49,33.38,33.48,34000.0,33.45,33.49,33.38,33.48,34000.0
2012-06-18 12:20:00,33.48,33.54,33.45,33.49,54200.0,33.48,33.54,33.45,33.49,54200.0
2012-06-18 12:30:00,33.51,33.53,33.46,33.5,77900.0,33.51,33.53,33.46,33.5,77900.0
2012-06-18 12:40:00,33.49,33.55,33.47,33.55,20200.0,33.49,33.55,33.47,33.55,20200.0
2012-06-18 12:50:00,33.55,33.59,33.4,33.44,34300.0,33.55,33.59,33.4,33.44,34300.0
2012-06-18 13:00:00,33.44,33.47,33.4,33.43,47700.0,33.44,33.47,33.4,33.43,47700.0
2012-06-18 13:10:00,33.43,33.62,33.43,33.62,65400.0,33.43,33.62,33.43,33.62,65400.0
2012-06-18 13:20:00,33.62,33.74,33.61,33.73,29300.0,33.62,33.74,33.61,33.73,29300.0
2012-06-18 13:30:00,33.73,33.84,33.72,33.82,74600.0,33.73,33.84,33.72,33.82,74600.0
2012-06-18 13:40:00,33.81,33.83,33.72,33.73,55500.0,33.81,33.83,33.72,33.73,55500.0
2012-06-18 13:50:00,33.73,33.79,33.69,33.79,20600.0,33.73,33.79,33.69,33.79,20600.0
2012-06-18 14:00:00,33.8,33.81,33.69,33.69,18700.0,33.8,33.81,33.69,33.69,18700.0
2012-06-18 14:10:00,33.69,33.85,33.69,33.77,22800.0,33.69,33.85,33.69,33.77,22800.0
2012-06-18 14:20:00,33.76,33.82,33.76,33.77,23100.0,33.76,33.82,33.76,33.77,23100.0
2012-06-18 14:30:00,33.77,33.8,33.76,33.78,14500.0,33.77,33.8,33.76,33.78,14500.0
2012-06-18 14:40:00,33.78,33.78,33.66,33.7,22200.0,33.78,33.78,33.66,33.7,22200.0
2012-06-18 14:50:00,33.68,33.7,33.64,33.68,16300.0,33.68,33.7,33.64,33.68,16300.0
2012-06-18 15:00:00,33.68,33.75,33.67,33.69,20400.0,33.68,33.75,33.67,33.69,20400.0
2012-06-18 15:10:00,33.69,33.7,33.53,33.58,36200.0,33.69,33.7,33.53,33.58,36200.0
2012-06-18 15:20:00,33.58,33.66,33.55,33.64,31700.0,33.58,33.66,33.55,33.64,31700.0
2012-06-18 15:30:00,33.63,33.69,33.55,33.61,62100.0,33.63,33.69,33.55,33.61,62100.0
2012-06-18 15:40:00,33.61,33.68,33.58,33.64,52800.0,33.61,33.68,33.58,33.64,52800.0
2012-06-18 15:50:00,33.64,33.68,33.59,33.64,98300.0,33.64,33.68,33.59,33.64,98300.0
2012-06-19 09:30:00,33.99,34.45,33.76,34.34,247400.0,33.99,34.45,33.76,34.34,247400.0
2012-06-19 09:40:00,34.34,34.52,34.29,34.5,136400.0,34.34,34.52,34.29,34.5,136400.0
2012-06-19 09:50:00,34.52,34.87,34.5,34.87,109500.0,34.52,34.87,34.5,34.87,109500.0
2012-06-19 10:00:00,34.87,35.13,34.86,34.87,235600.0,34.87,35.13,34.86,34.87,235600.0
2012-06-19 10:10:00,34.88,34.96,34.8,34.84,66700.0,34.88,34.96,34.8,34.84,66700.0
2012-06-19 10:20:00,34.82,34.87,34.68,34.75,102000.0,34.82,34.87,34.68,34.75,102000.0
2012-06-19 10:30:00,34.77,34.89,34.72,34.73,125400.0,34.77,34.89,34.72,34.73,125400.0
2012-06-19 10:40:00,34.73,34.73,34.51,34.51,53200.0,34.73,34.73,34.51,34.51,53200.0
2012-06-19 10:50:00,34.51,34.63,34.47,34.59,74600.0,34.51,34.63,34.47,34.59,74600.0
2012-06-19 11:00:00,34.6,34.71,34.48,34.51,50300.0,34.6,34.71,34.48,34.51,50300.0
2012-06-19 11:10:00,34.54,34.61,34.39,34.39,43800.0,34.54,34.61,34.39,34.39,43800.0
2012-06-19 11:20:00,34.39,34.39,34.31,34.39,40500.0,34.39,34.39,34.31,34.39,40500.0
2012-06-19 11:30:00,34.38,34.44,34.36,34.39,23400.0,34.38,34.44,34.36,34.39,23400.0
2012-06-19 11:40:00,34.4,34.59,34.4,34.56,49000.0,34.4,34.59,34.4,34.56,49000.0
2012-06-19 11:50:00,34.56,34.6,34.53,34.53,25800.0,34.56,34.6,34.53,34.53,25800.0
2012-06-19 12:00:00,34.52,34.59,34.52,34.56,20700.0,34.52,34.59,34.52,34.56,20700.0
2012-06-19 12:10:00,34.56,34.66,34.56,34.65,46000.0,34.56,34.66,34.56,34.65,46000.0
2012-06-19 12:20:00,34.65,34.65,34.59,34.63,42300.0,34.65,34.65,34.59,34.63,42300.0
2012-06-19 12:30:00,34.63,34.67,34.6,34.64,21200.0,34.63,34.67,34.6,34.64,21200.0
2012-06-19 12:40:00,34.64,34.65,34.59,34.64,22900.0,34.64,34.65,34.59,34.64,22900.0
2012-06-19 12:50:00,34.64,34.67,34.62,34.64,23700.0,34.64,34.67,34.62,34.64,23700.0
2012-06-19 13:00:00,34.65,34.65,34.59,34.61,29200.0,34.65,34.65,34.59,34.61,29200.0
2012-06-19 13:10:00,34.6,34.65,34.59,34.65,56300.0,34.6,34.65,34.59,34.65,56300.0
2012-06-19 13:20:00,34.64,34.75,34.64,34.74,44000.0,34.64,34.75,34.64,34.74,44000.0
2012-06-19 13:30:00,34.73,34.78,34.7,34.78,37100.0,34.73,34.78,34.7,34.78,37100.0
2012-06-19 13:40:00,34.78,34.83,34.73,34.74,52900.0,34.78,34.83,34.73,34.74,52900.0
2012-06-19 13:50:00,34.74,34.75,34.64,34.66,46000.0,34.74,34.75,34.64,34.66,46000.0
2012-06-19 14:00:00,34.66,34.73,34.62,34.71,47800.0,34.66,34.73,34.62,34.71,47800.0
2012-06-19 14:10:00,34.71,34.75,34.71,34.74,20200.0,34.71,34.75,34.71,34.74,20200.0
2012-06-19 14:20:00,34.75,34.76,34.68,34.68,39000.0,34.75,34.76,34.68,34.68,39000.0
2012-06-19 14:30:00,34.69,34.7,34.56,34.6,51800.0,34.69,34.7,34.56,34.6,51800.0
2012-06-19 14:40:00,34.6,34.61,34.49,34.51,25600.0,34.6,34.61,34.49,34.51,25600.0
2012-06-19 14:50:00,34.5,34.65,34.5,34.65,15500.0,34.5,34.65,34.5,34.65,15500.0
2012-06-19 15:00:00,34.64,34.64,34.54,34.62,26500.0,34.64,34.64,34.54,34.62,26500.0
2012-06-19 15:10:00,34.62,34.69,34.6,34.68,39000.0,34.62,34.69,34.6,34.68,39000.0
2012-06-19 15:20:00,34.68,34.69,34.53,34.56,31000.0,34.68,34.69,34.53,34.56,31000.0
2012-06-19 15:30:00,34.56,34.67,34.56,34.66,90200.0,34.56,34.67,34.56,34.66,90200.0
2012-06-19 15:40:00,34.66,34.73,34.63,34.66,89100.0,34.66,34.73,34.63,34.66,89100.0
2012-06-19 15:50:00,34.66,34.68,34.6,34.66,255400.0,34.66,34.68,34.6,34.66,255400.0
2012-06-20 09:30:00,34.63,34.63,33.99,34.02,148400.0,34.63,34.63,33.99,34.02,148400.0
2012-06-20 09:40:00,34.06,34.36,34.04,34.3,82500.0,34.06,34.36,34.04,34.3,82500.0
2012-06-20 09:50:00,34.31,34.68,34.31,34.64,82000.0,34.31,34.68,34.31,34.64,82000.0
2012-06-20 10:00:00,34.65,34.79,34.46,34.65,81100.0,34.65,34.79,34.46,34.65,81100.0
2012-06-20 10:10:00,34.66,34.81,34.58,34.73,79900.0,34.66,34.81,34.58,34.73,79900.0
2012-06-20 10:20:00,34.72,34.78,34.64,34.75,44500.0,34.72,34.78,34.64,34.75,44500.0
2012-06-20 10:30:00,34.75,34.78,34.65,34.76,77400.0,34.75,34.78,34.65,34.76,77400.0
2012-06-20 10:40:00,34.76,34.8,34.73,34.74,47000.0,34.76,34.8,34.73,34.74,47000.0
2012-06-20 10:50:00,34.73,34.8,34.71,34.76,55300.0,34.73,34.8,34.71,34.76,55300.0
2012-06-20 11:00:00,34.75,34.79,34.74,34.78,65500.0,34.75,34.79,34.74,34.78,65500.0
2012-06-20 11:10:00,34.78,34.84,34.78,34.82,67300.0,34.78,34.84,34.78,34.82,67300.0
2012-06-20 11:20:00,34.82,34.94,34.82,34.94,40700.0,34.82,34.94,34.82,34.94,40700.0
2012-06-20 11:30:00,34.93,34.93,34.82,34.83,71800.0,34.93,34.93,34.82,34.83,71800.0
2012-06-20 11:40:00,34.84,34.93,34.82,34.92,35300.0,34.84,34.93,34.82,34.92,35300.0
2012-06-20 11:50:00,34.91,34.92,34.84,34.86,53000.0,34.91,34.92,34.84,34.86,53000.0
2012-06-20 12:00:00,34.87,34.87,34.72,34.73,66200.0,34.87,34.87,34.72,34.73,66200.0
2012-06-20 12:10:00,34.71,34.76,34.7,34.72,12600.0,34.71,34.76,34.7,34.72,12600.0
2012-06-20 12:20:00,34.72,34.73,34.59,34.63,17400.0,34.72,34.73,34.59,34.63,17400.0
2012-06-20 12:30:00,34.65,34.73,34.46,34.64,100200.0,34.65,34.73,34.46,34.64,100200.0
2012-06-20 12:40:00,34.62,34.87,34.6,34.82,27100.0,34.62,34.87,34.6,34.82,27100.0
2012-06-20 12:50:00,34.82,34.93,34.76,34.87,36500.0,34.82,34.93,34.76,34.87,36500.0
2012-06-20 13:00:00,34.89,35.09,34.88,35.06,104700.0,34.89,35.09,34.88,35.06,104700.0
2012-06-20 13:10:00,35.04,35.09,35.01,35.02,81200.0,35.04,35.09,35.01,35.02,81200.0
2012-06-20 13:20:00,35.0,35.03,34.91,34.94,23700.0,35.0,35.03,34.91,34.94,23700.0
2012-06-20 13:30:00,34.97,34.98,34.75,34.77,26300.0,34.97,34.98,34.75,34.77,26300.0
2012-06-20 13:40:00,34.77,34.86,34.75,34.83,23600.0,34.77,34.86,34.75,34.83,23600.0
2012-06-20 13:50:00,34.84,34.84,34.73,34.82,19800.0,34.84,34.84,34.73,34.82,19800.0
2012-06-20 14:00:00,34.82,34.82,34.73,34.75,35300.0,34.82,34.82,34.73,34.75,35300.0
2012-06-20 14:10:00,34.76,34.83,34.62,34.62,35600.0,34.76,34.83,34.62,34.62,35600.0
2012-06-20 14:20:00,34.61,34.68,34.54,34.63,47800.0,34.61,34.68,34.54,34.63,47800.0
2012-06-20 14:30:00,34.63,34.75,34.63,34.67,27600.0,34.63,34.75,34.63,34.67,27600.0
2012-06-20 14:40:00,34.67,34.67,34.45,34.55,24600.0,34.67,34.67,34.45,34.55,24600.0
2012-06-20 14:50:00,34.55,34.63,34.47,34.61,191400.0,34.55,34.63,34.47,34.61,191400.0
2012-06-20 15:00:00,34.62,34.62,34.44,34.5,48100.0,34.62,34.62,34.44,34.5,48100.0
2012-06-20 15:10:00,34.49,34.57,34.4,34.43,41400.0,34.49,34.57,34.4,34.43,41400.0
2012-06-20 15:20:00,34.42,34.6,34.42,34.59,139600.0,34.42,34.6,34.42,34.59,139600.0
2012-06-20 15:30:00,34.59,34.67,34.52,34.55,84900.0,34.59,34.67,34.52,34.55,84900.0
2012-06-20 15:40:00,34.56,34.68,34.5,34.62,91100.0,34.56,34.68,34.5,34.62,91100.0
2012-06-20 15:50:00,34.63,34.68,34.55,34.68,122700.0,34.63,34.68,34.55,34.68,122700.0
2012-06-21 09:30:00,34.69,34.69,34.3,34.3,39400.0,34.69,34.69,34.3,34.3,39400.0
2012-06-21 09:40:00,34.35,34.39,34.19,34.19,23100.0,34.35,34.39,34.19,34.19,23100.0
2012-06-21 09:50:00,34.19,34.46,34.19,34.28,27100.0,34.19,34.46,34.19,34.28,27100.0
2012-06-21 10:00:00,34.28,34.28,33.93,34.02,33400.0,34.28,34.28,33.93,34.02,33400.0
2012-06-21 10:10:00,34.02,34.12,33.97,34.08,29500.0,34.02,34.12,33.97,34.08,29500.0
2012-06-21 10:20:00,34.09,34.12,33.99,34.03,30200.0,34.09,34.12,33.99,34.03,30200.0
2012-06-21 10:30:00,34.02,34.05,33.97,33.99,52400.0,34.02,34.05,33.97,33.99,52400.0
2012-06-21 10:40:00,34.01,34.11,33.97,34.1,24200.0,34.01,34.11,33.97,34.1,24200.0
2012-06-21 10:50:00,34.1,34.23,34.1,34.23,27700.0,34.1,34.23,34.1,34.23,27700.0
2012-06-21 11:00:00,34.23,34.23,33.89,33.89,98800.0,34.23,34.23,33.89,33.89,98800.0
2012-06-21 11:10:00,33.88,33.93,33.77,33.81,42800.0,33.88,33.93,33.77,33.81,42800.0
2012-06-21 11:20:00,33.81,33.86,33.76,33.82,21700.0,33.81,33.86,33.76,33.82,21700.0
2012-06-21 11:30:00,33.82,33.82,33.64,33.76,39200.0,33.82,33.82,33.64,33.76,39200.0
2012-06-21 11:40:00,33.75,33.76,33.7,33.72,22700.0,33.75,33.76,33.7,33.72,22700.0
2012-06-21 11:50:00,33.71,33.89,33.7,33.89,30300.0,33.71,33.89,33.7,33.89,30300.0
2012-06-21 12:00:00,33.88,33.88,33.76,33.83,28900.0,33.88,33.88,33.76,33.83,28900.0
2012-06-21 12:10:00,33.85,33.86,33.8,33.83,15500.0,33.85,33.86,33.8,33.83,15500.0
2012-06-21 12:20:00,33.82,33.83,33.56,33.57,36300.0,33.82,33.83,33.56,33.57,36300.0
2012-06-21 12:30:00,33.56,33.61,33.5,33.57,32100.0,33.56,33.61,33.5,33.57,32100.0
2012-06-21 12:40:00,33.56,33.56,33.5,33.53,34200.0,33.56,33.56,33.5,33.53,34200.0
2012-06-21 12:50:00,33.52,33.55,33.5,33.54,19000.0,33.52,33.55,33.5,33.54,19000.0
2012-06-21 13:00:00,33.53,33.54,33.46,33.47,51100.0,33.53,33.54,33.46,33.47,51100.0
2012-06-21 13:10:00,33.47,33.49,33.37,33.37,42000.0,33.47,33.49,33.37,33.37,42000.0
2012-06-21 13:20:00,33.38,33.47,33.37,33.41,26200.0,33.38,33.47,33.37,33.41,26200.0
2012-06-21 13:30:00,33.41,33.47,33.41,33.41,14000.0,33.41,33.47,33.41,33.41,14000.0
2012-06-21 13:40:00,33.4,33.45,33.36,33.43,13600.0,33.4,33.45,33.36,33.43,13600.0
2012-06-21 13:50:00,33.42,33.55,33.41,33.48,28000.0,33.42,33.55,33.41,33.48,28000.0
2012-06-21 14:00:00,33.46,33.49,33.4,33.43,22300.0,33.46,33.49,33.4,33.43,22300.0
2012-06-21 14:10:00,33.43,33.44,33.34,33.34,20100.0,33.43,33.44,33.34,33.34,20100.0
2012-06-21 14:20:00,33.34,33.35,33.25,33.34,20100.0,33.34,33.35,33.25,33.34,20100.0
2012-06-21 14:30:00,33.33,33.35,33.27,33.3,18000.0,33.33,33.35,33.27,33.3,18000.0
2012-06-21 14:40:00,33.3,33.43,33.3,33.43,60100.0,33.3,33.43,33.3,33.43,60100.0
2012-06-21 14:50:00,33.43,33.45,33.34,33.39,39200.0,33.43,33.45,33.34,33.39,39200.0
2012-06-21 15:00:00,33.38,33.38,33.3,33.34,44200.0,33.38,33.38,33.3,33.34,44200.0
2012-06-21 15:10:00,33.34,33.34,33.21,33.21,45300.0,33.34,33.34,33.21,33.21,45300.0
2012-06-21 15:20:00,33.21,33.25,33.13,33.22,58200.0,33.21,33.25,33.13,33.22,58200.0
2012-06-21 15:30:00,33.22,33.22,33.08,33.16,83400.0,33.22,33.22,33.08,33.16,83400.0
2012-06-21 15:40:00,33.16,33.16,32.99,33.01,120000.0,33.16,33.16,32.99,33.01,120000.0
2012-06-21 15:50:00,33.02,33.08,32.98,33.05,247800.0,33.02,33.08,32.98,33.05,247800.0
2012-06-22 09:30:00,33.11,33.37,32.92,33.21,68400.0,33.11,33.37,32.92,33.21,68400.0
2012-06-22 09:40:00,33.19,33.32,33.04,33.16,36300.0,33.19,33.32,33.04,33.16,36300.0
2012-06-22 09:50:00,33.16,33.42,33.15,33.42,31100.0,33.16,33.42,33.15,33.42,31100.0
2012-06-22 10:00:00,33.4,33.66,33.4,33.57,65700.0,33.4,33.66,33.4,33.57,65700.0
2012-06-22 10:10:00,33.57,33.65,33.54,33.59,53400.0,33.57,33.65,33.54,33.59,53400.0
2012-06-22 10:20:00,33.58,33.78,33.58,33.65,64500.0,33.58,33.78,33.58,33.65,64500.0
2012-06-22 10:30:00,33.65,33.65,33.44,33.47,46200.0,33.65,33.65,33.44,33.47,46200.0
2012-06-22 10:40:00,33.46,33.51,33.42,33.43,36200.0,33.46,33.51,33.42,33.43,36200.0
2012-06-22 10:50:00,33.42,33.53,33.42,33.48,52500.0,33.42,33.53,33.42,33.48,52500.0
2012-06-22 11:00:00,33.48,33.62,33.45,33.54,72000.0,33.48,33.62,33.45,33.54,72000.0
2012-06-22 11:10:00,33.54,33.57,33.48,33.55,33900.0,33.54,33.57,33.48,33.55,33900.0
2012-06-22 11:20:00,33.55,33.57,33.41,33.41,31300.0,33.55,33.57,33.41,33.41,31300.0
2012-06-22 11:30:00,33.42,33.58,33.41,33.58,32400.0,33.42,33.58,33.41,33.58,32400.0
2012-06-22 11:40:00,33.59,33.68,33.59,33.63,30400.0,33.59,33.68,33.59,33.63,30400.0
2012-06-22 11:50:00,33.63,33.67,33.58,33.6,51000.0,33.63,33.67,33.58,33.6,51000.0
2012-06-22 12:00:00,33.61,33.65,33.56,33.56,61700.0,33.61,33.65,33.56,33.56,61700.0
2012-06-22 12:10:00,33.57,33.62,33.56,33.56,27800.0,33.57,33.62,33.56,33.56,27800.0
2012-06-22 12:20:00,33.57,33.57,33.44,33.51,24400.0,33.57,33.57,33.44,33.51,24400.0
2012-06-22 12:30:00,33.53,33.57,33.5,33.52,16800.0,33.53,33.57,33.5,33.52,16800.0
2012-06-22 12:40:00,33.52,33.61,33.52,33.59,19000.0,33.52,33.61,33.52,33.59,19000.0
2012-06-22 12:50:00,33.58,33.62,33.57,33.57,13800.0,33.58,33.62,33.57,33.57,13800.0
2012-06-22 13:00:00,33.58,33.6,33.51,33.54,23000.0,33.58,33.6,33.51,33.54,23000.0
2012-06-22 13:10:00,33.54,33.63,33.53,33.56,20200.0,33.54,33.63,33.53,33.56,20200.0
2012-06-22 13:20:00,33.56,33.56,33.47,33.55,22300.0,33.56,33.56,33.47,33.55,22300.0
2012-06-22 13:30:00,33.55,33.6,33.53,33.57,18700.0,33.55,33.6,33.53,33.57,18700.0
2012-06-22 13:40:00,33.57,33.57,33.52,33.56,21400.0,33.57,33.57,33.52,33.56,21400.0
2012-06-22 13:50:00,33.56,33.64,33.55,33.63,27000.0,33.56,33.64,33.55,33.63,27000.0
2012-06-22 14:00:00,33.64,33.77,33.64,33.76,38000.0,33.64,33.77,33.64,33.76,38000.0
2012-06-22 14:10:00,33.76,33.76,33.69,33.7,19800.0,33.76,33.76,33.69,33.7,19800.0
2012-06-22 14:20:00,33.7,33.76,33.7,33.76,16300.0,33.7,33.76,33.7,33.76,16300.0
2012-06-22 14:30:00,33.76,33.78,33.72,33.72,19700.0,33.76,33.78,33.72,33.72,19700.0
2012-06-22 14:40:00,33.73,33.8,33.72,33.8,30300.0,33.73,33.8,33.72,33.8,30300.0
2012-06-22 14:50:00,33.8,33.84,33.78,33.79,30500.0,33.8,33.84,33.78,33.79,30500.0
2012-06-22 15:00:00,33.78,33.79,33.67,33.68,27900.0,33.78,33.79,33.67,33.68,27900.0
2012-06-22 15:10:00,33.68,33.79,33.67,33.76,37500.0,33.68,33.79,33.67,33.76,37500.0
2012-06-22 15:20:00,33.76,33.79,33.76,33.77,54400.0,33.76,33.79,33.76,33.77,54400.0
2012-06-22 15:30:00,33.77,33.86,33.77,33.83,90500.0,33.77,33.86,33.77,33.83,90500.0
2012-06-22 15:40:00,33.83,33.92,33.83,33.91,122800.0,33.83,33.92,33.83,33.91,122800.0
2012-06-22 15:50:00,33.9,33.91,33.77,33.82,206000.0,33.9,33.91,33.77,33.82,206000.0
2012-06-25 09:30:00,33.26,33.43,32.86,32.95,41500.0,33.26,33.43,32.86,32.95,41500.0
2012-06-25 09:40:00,32.94,33.2,32.87,33.18,42600.0,32.94,33.2,32.87,33.18,42600.0
2012-06-25 09:50:00,33.18,33.21,33.09,33.21,29700.0,33.18,33.21,33.09,33.21,29700.0
2012-06-25 10:00:00,33.22,33.27,33.04,33.04,26500.0,33.22,33.27,33.04,33.04,26500.0
2012-06-25 10:10:00,33.05,33.08,32.88,32.9,42700.0,33.05,33.08,32.88,32.9,42700.0
2012-06-25 10:20:00,32.91,32.91,32.8,32.82,29000.0,32.91,32.91,32.8,32.82,29000.0
2012-06-25 10:30:00,32.82,32.96,32.82,32.95,31800.0,32.82,32.96,32.82,32.95,31800.0
2012-06-25 10:40:00,32.94,32.99,32.88,32.98,30200.0,32.94,32.99,32.88,32.98,30200.0
2012-06-25 10:50:00,32.96,33.16,32.96,33.1,41200.0,32.96,33.16,32.96,33.1,41200.0
2012-06-25 11:00:00,33.09,33.12,33.0,33.12,45800.0,33.09,33.12,33.0,33.12,45800.0
2012-06-25 11:10:00,33.11,33.11,33.04,33.1,25700.0,33.11,33.11,33.04,33.1,25700.0
2012-06-25 11:20:00,33.11,33.22,33.11,33.11,35800.0,33.11,33.22,33.11,33.11,35800.0
2012-06-25 11:30:00,33.12,33.12,32.93,32.93,23400.0,33.12,33.12,32.93,32.93,23400.0
2012-06-25 11:40:00,32.93,33.02,32.91,32.98,23900.0,32.93,33.02,32.91,32.98,23900.0
2012-06-25 11:50:00,32.98,33.0,32.91,32.92,17300.0,32.98,33.0,32.91,32.92,17300.0
2012-06-25 12:00:00,32.93,32.95,32.88,32.95,14700.0,32.93,32.95,32.88,32.95,14700.0
2012-06-25 12:10:00,32.95,33.06,32.92,33.06,19100.0,32.95,33.06,32.92,33.06,19100.0
2012-06-25 12:20:00,33.09,33.09,33.03,33.04,10600.0,33.09,33.09,33.03,33.04,10600.0
2012-06-25 12:30:00,33.02,33.04,32.98,32.98,12900.0,33.02,33.04,32.98,32.98,12900.0
2012-06-25 12:40:00,32.99,33.03,32.98,33.0,14900.0,32.99,33.03,32.98,33.0,14900.0
2012-06-25 12:50:00,32.99,33.0,32.96,32.96,12100.0,32.99,33.0,32.96,32.96,12100.0
2012-06-25 13:00:00,32.95,32.95,32.89,32.93,14200.0,32.95,32.95,32.89,32.93,14200.0
2012-06-25 13:10:00,32.9,32.92,32.87,32.88,14800.0,32.9,32.92,32.87,32.88,14800.0
2012-06-25 13:20:00,32.89,32.97,32.89,32.97,15400.0,32.89,32.97,32.89,32.97,15400.0
2012-06-25 13:30:00,32.96,33.05,32.96,33.02,17500.0,32.96,33.05,32.96,33.02,17500.0
2012-06-25 13:40:00,33.02,33.02,32.92,32.93,19800.0,33.02,33.02,32.92,32.93,19800.0
2012-06-25 13:50:00,32.93,32.97,32.93,32.97,16100.0,32.93,32.97,32.93,32.97,16100.0
2012-06-25 14:00:00,32.98,33.04,32.95,32.95,18700.0,32.98,33.04,32.95,32.95,18700.0
2012-06-25 14:10:00,32.96,33.03,32.96,33.0,20800.0,32.96,33.03,32.96,33.0,20800.0
2012-06-25 14:20:00,33.0,33.02,32.88,32.88,24500.0,33.0,33.02,32.88,32.88,24500.0
2012-06-25 14:30:00,32.88,32.88,32.74,32.82,56100.0,32.88,32.88,32.74,32.82,56100.0
2012-06-25 14:40:00,32.82,32.83,32.71,32.73,26700.0,32.82,32.83,32.71,32.73,26700.0
2012-06-25 14:50:00,32.73,32.79,32.71,32.73,18700.0,32.73,32.79,32.71,32.73,18700.0
2012-06-25 15:00:00,32.73,32.88,32.71,32.86,31800.0,32.73,32.88,32.71,32.86,31800.0
2012-06-25 15:10:00,32.86,32.95,32.86,32.92,29800.0,32.86,32.95,32.86,32.92,29800.0
2012-06-25 15:20:00,32.93,33.04,32.91,32.98,46900.0,32.93,33.04,32.91,32.98,46900.0
2012-06-25 15:30:00,32.99,32.99,32.92,32.98,50800.0,32.99,32.99,32.92,32.98,50800.0
2012-06-25 15:40:00,32.99,33.04,32.89,32.93,58400.0,32.99,33.04,32.89,32.93,58400.0
2012-06-25 15:50:00,32.92,32.92,32.77,32.8,255000.0,32.92,32.92,32.77,32.8,255000.0
2012-06-26 09:30:00,32.96,33.09,32.75,33.07,40700.0,32.96,33.09,32.75,33.07,40700.0
2012-06-26 09:40:00,33.07,33.15,32.94,32.94,17900.0,33.07,33.15,32.94,32.94,17900.0
2012-06-26 09:50:00,32.94,32.94,32.66,32.67,65300.0,32.94,32.94,32.66,32.67,65300.0
2012-06-26 10:00:00,32.67,33.09,32.65,32.97,59300.0,32.67,33.09,32.65,32.97,59300.0
2012-06-26 10:10:00,32.99,32.99,32.61,32.62,32100.0,32.99,32.99,32.61,32.62,32100.0
2012-06-26 10:20:00,32.61,32.65,32.56,32.65,60200.0,32.61,32.65,32.56,32.65,60200.0
2012-06-26 10:30:00,32.65,32.88,32.62,32.87,31200.0,32.65,32.88,32.62,32.87,31200.0
2012-06-26 10:40:00,32.88,32.88,32.73,32.74,20600.0,32.88,32.88,32.73,32.74,20600.0
2012-06-26 10:50:00,32.75,32.84,32.66,32.8,29100.0,32.75,32.84,32.66,32.8,29100.0
2012-06-26 11:00:00,32.79,32.95,32.62,32.67,48800.0,32.79,32.95,32.62,32.67,48800.0
2012-06-26 11:10:00,32.65,32.69,32.57,32.67,24400.0,32.65,32.69,32.57,32.67,24400.0
2012-06-26 11:20:00,32.68,32.84,32.67,32.81,22800.0,32.68,32.84,32.67,32.81,22800.0
2012-06-26 11:30:00,32.81,32.88,32.79,32.8,34000.0,32.81,32.88,32.79,32.8,34000.0
2012-06-26 11:40:00,32.79,32.82,32.75,32.81,14700.0,32.79,32.82,32.75,32.81,14700.0
2012-06-26 11:50:00,32.81,32.85,32.76,32.76,47700.0,32.81,32.85,32.76,32.76,47700.0
2012-06-26 12:00:00,32.77,32.93,32.77,32.85,16300.0,32.77,32.93,32.77,32.85,16300.0
2012-06-26 12:10:00,32.87,32.93,32.84,32.85,17200.0,32.87,32.93,32.84,32.85,17200.0
2012-06-26 12:20:00,32.85,32.88,32.83,32.87,9500.0,32.85,32.88,32.83,32.87,9500.0
2012-06-26 12:30:00,32.88,32.94,32.88,32.93,25800.0,32.88,32.94,32.88,32.93,25800.0
2012-06-26 12:40:00,32.94,33.04,32.93,33.01,23500.0,32.94,33.04,32.93,33.01,23500.0
2012-06-26 12:50:00,33.01,33.02,32.9,32.91,8500.0,33.01,33.02,32.9,32.91,8500.0
2012-06-26 13:00:00,32.93,32.97,32.92,32.96,10500.0,32.93,32.97,32.92,32.96,10500.0
2012-06-26 13:10:00,32.96,33.04,32.95,32.98,16100.0,32.96,33.04,32.95,32.98,16100.0
2012-06-26 13:20:00,32.98,33.02,32.98,33.02,12300.0,32.98,33.02,32.98,33.02,12300.0
2012-06-26 13:30:00,33.02,33.04,32.94,33.03,20200.0,33.02,33.04,32.94,33.03,20200.0
2012-06-26 13:40:00,33.04,33.06,33.01,33.04,24000.0,33.04,33.06,33.01,33.04,24000.0
2012-06-26 13:50:00,33.06,33.11,33.05,33.06,17000.0,33.06,33.11,33.05,33.06,17000.0
2012-06-26 14:00:00,33.07,33.16,33.07,33.14,22600.0,33.07,33.16,33.07,33.14,22600.0
2012-06-26 14:10:00,33.14,33.23,33.14,33.23,21300.0,33.14,33.23,33.14,33.23,21300.0
2012-06-26 14:20:00,33.22,33.26,33.21,33.25,22200.0,33.22,33.26,33.21,33.25,22200.0
2012-06-26 14:30:00,33.26,33.27,33.15,33.19,30700.0,33.26,33.27,33.15,33.19,30700.0
2012-06-26 14:40:00,33.19,33.24,33.18,33.18,22800.0,33.19,33.24,33.18,33.18,22800.0
2012-06-26 14:50:00,33.18,33.18,33.07,33.16,39800.0,33.18,33.18,33.07,33.16,39800.0
2012-06-26 15:00:00,33.15,33.19,33.11,33.14,27400.0,33.15,33.19,33.11,33.14,27400.0
2012-06-26 15:10:00,33.13,33.17,33.08,33.09,33400.0,33.13,33.17,33.08,33.09,33400.0
2012-06-26 15:20:00,33.1,33.13,33.0,33.09,31500.0,33.1,33.13,33.0,33.09,31500.0
2012-06-26 15:30:00,33.09,33.17,33.07,33.11,50400.0,33.09,33.17,33.07,33.11,50400.0
2012-06-26 15:40:00,33.11,33.13,33.03,33.07,67800.0,33.11,33.13,33.03,33.07,67800.0
2012-06-26 15:50:00,33.07,33.07,32.94,32.94,153200.0,33.07,33.07,32.94,32.94,153200.0
2012-06-27 09:30:00,33.29,33.3,32.81,33.26,46700.0,33.29,33.3,32.81,33.26,46700.0
2012-06-27 09:40:00,33.25,33.27,32.94,33.0,39400.0,33.25,33.27,32.94,33.0,39400.0
2012-06-27 09:50:00,33.0,33.14,32.96,33.14,21400.0,33.0,33.14,32.96,33.14,21400.0
2012-06-27 10:00:00,33.15,33.34,33.07,33.33,35200.0,33.15,33.34,33.07,33.33,35200.0
2012-06-27 10:10:00,33.33,33.49,33.32,33.42,31400.0,33.33,33.49,33.32,33.42,31400.0
2012-06-27 10:20:00,33.43,33.51,33.3,33.31,37500.0,33.43,33.51,33.3,33.31,37500.0
2012-06-27 10:30:00,33.31,33.34,33.24,33.3,25200.0,33.31,33.34,33.24,33.3,25200.0
2012-06-27 10:40:00,33.29,33.29,33.18,33.21,19400.0,33.29,33.29,33.18,33.21,19400.0
2012-06-27 10:50:00,33.21,33.3,33.16,33.28,29900.0,33.21,33.3,33.16,33.28,29900.0
2012-06-27 11:00:00,33.29,33.39,33.29,33.35,17900.0,33.29,33.39,33.29,33.35,17900.0
2012-06-27 11:10:00,33.35,33.35,33.2,33.24,22700.0,33.35,33.35,33.2,33.24,22700.0
2012-06-27 11:20:00,33.23,33.29,33.21,33.25,18900.0,33.23,33.29,33.21,33.25,18900.0
2012-06-27 11:30:00,33.25,33.4,33.25,33.36,18800.0,33.25,33.4,33.25,33.36,18800.0
2012-06-27 11:40:00,33.36,33.44,33.3,33.3,19000.0,33.36,33.44,33.3,33.3,19000.0
2012-06-27 11:50:00,33.32,33.33,33.27,33.3,11200.0,33.32,33.33,33.27,33.3,11200.0
2012-06-27 12:00:00,33.31,33.48,33.31,33.45,32400.0,33.31,33.48,33.31,33.45,32400.0
2012-06-27 12:10:00,33.45,33.47,33.38,33.42,13900.0,33.45,33.47,33.38,33.42,13900.0
2012-06-27 12:20:00,33.41,33.5,33.4,33.47,13300.0,33.41,33.5,33.4,33.47,13300.0
2012-06-27 12:30:00,33.49,33.49,33.39,33.46,14000.0,33.49,33.49,33.39,33.46,14000.0
2012-06-27 12:40:00,33.46,33.52,33.44,33.44,15000.0,33.46,33.52,33.44,33.44,15000.0
2012-06-27 12:50:00,33.44,33.51,33.44,33.5,12500.0,33.44,33.51,33.44,33.5,12500.0
2012-06-27 13:00:00,33.49,33.6,33.49,33.6,34000.0,33.49,33.6,33.49,33.6,34000.0
2012-06-27 13:10:00,33.6,33.64,33.59,33.63,31400.0,33.6,33.64,33.59,33.63,31400.0
2012-06-27 13:20:00,33.64,33.65,33.56,33.56,35800.0,33.64,33.65,33.56,33.56,35800.0
2012-06-27 13:30:00,33.56,33.56,33.41,33.43,57200.0,33.56,33.56,33.41,33.43,57200.0
2012-06-27 13:40:00,33.43,33.44,33.36,33.39,11700.0,33.43,33.44,33.36,33.39,11700.0
2012-06-27 13:50:00,33.38,33.39,33.29,33.36,13500.0,33.38,33.39,33.29,33.36,13500.0
2012-06-27 14:00:00,33.35,33.37,33.26,33.31,17300.0,33.35,33.37,33.26,33.31,17300.0
2012-06-27 14:10:00,33.31,33.32,33.26,33.26,24600.0,33.31,33.32,33.26,33.26,24600.0
2012-06-27 14:20:00,33.27,33.32,33.27,33.29,19000.0,33.27,33.32,33.27,33.29,19000.0
2012-06-27 14:30:00,33.29,33.37,33.26,33.31,15600.0,33.29,33.37,33.26,33.31,15600.0
2012-06-27 14:40:00,33.31,33.41,33.3,33.38,58500.0,33.31,33.41,33.3,33.38,58500.0
2012-06-27 14:50:00,33.37,33.41,33.33,33.35,30400.0,33.37,33.41,33.33,33.35,30400.0
2012-06-27 15:00:00,33.36,33.44,33.34,33.41,46400.0,33.36,33.44,33.34,33.41,46400.0
2012-06-27 15:10:00,33.42,33.56,33.42,33.53,29300.0,33.42,33.56,33.42,33.53,29300.0
2012-06-27 15:20:00,33.54,33.63,33.54,33.59,37100.0,33.54,33.63,33.54,33.59,37100.0
2012-06-27 15:30:00,33.59,33.66,33.55,33.65,32400.0,33.59,33.66,33.55,33.65,32400.0
2012-06-27 15:40:00,33.65,33.74,33.6,33.61,111000.0,33.65,33.74,33.6,33.61,111000.0
2012-06-27 15:50:00,33.61,33.61,33.5,33.56,106300.0,33.61,33.61,33.5,33.56,106300.0
2012-06-28 09:30:00,33.13,33.54,32.73,32.93,47300.0,33.13,33.54,32.73,32.93,47300.0
2012-06-28 09:40:00,32.94,33.22,32.91,33.15,31000.0,32.94,33.22,32.91,33.15,31000.0
2012-06-28 09:50:00,33.14,33.33,33.07,33.25,22600.0,33.14,33.33,33.07,33.25,22600.0
2012-06-28 10:00:00,33.26,33.29,32.98,33.08,29400.0,33.26,33.29,32.98,33.08,29400.0
2012-06-28 10:10:00,33.1,33.19,32.96,33.14,23900.0,33.1,33.19,32.96,33.14,23900.0
2012-06-28 10:20:00,33.15,33.24,33.01,33.01,18300.0,33.15,33.24,33.01,33.01,18300.0
2012-06-28 10:30:00,32.98,32.98,32.64,32.69,42600.0,32.98,32.98,32.64,32.69,42600.0
2012-06-28 10:40:00,32.69,32.76,32.64,32.72,22000.0,32.69,32.76,32.64,32.72,22000.0
2012-06-28 10:50:00,32.73,32.74,32.66,32.7,42500.0,32.73,32.74,32.66,32.7,42500.0
2012-06-28 11:00:00,32.7,32.7,32.62,32.62,26900.0,32.7,32.7,32.62,32.62,26900.0
2012-06-28 11:10:00,32.63,32.63,32.52,32.54,34400.0,32.63,32.63,32.52,32.54,34400.0
2012-06-28 11:20:00,32.55,32.67,32.55,32.63,27800.0,32.55,32.67,32.55,32.63,27800.0
2012-06-28 11:30:00,32.64,32.7,32.64,32.67,25700.0,32.64,32.7,32.64,32.67,25700.0
2012-06-28 11:40:00,32.67,32.67,32.56,32.56,26300.0,32.67,32.67,32.56,32.56,26300.0
2012-06-28 11:50:00,32.56,32.58,32.52,32.56,21100.0,32.56,32.58,32.52,32.56,21100.0
2012-06-28 12:00:00,32.56,32.62,32.54,32.55,27600.0,32.56,32.62,32.54,32.55,27600.0
2012-06-28 12:10:00,32.58,32.61,32.45,32.45,17700.0,32.58,32.61,32.45,32.45,17700.0
2012-06-28 12:20:00,32.46,32.51,32.4,32.44,23400.0,32.46,32.51,32.4,32.44,23400.0
2012-06-28 12:30:00,32.43,32.43,32.32,32.34,13500.0,32.43,32.43,32.32,32.34,13500.0
2012-06-28 12:40:00,32.34,32.34,32.25,32.27,17300.0,32.34,32.34,32.25,32.27,17300.0
2012-06-28 12:50:00,32.28,32.36,32.28,32.32,17300.0,32.28,32.36,32.28,32.32,17300.0
2012-06-28 13:00:00,32.33,32.35,32.26,32.35,18900.0,32.33,32.35,32.26,32.35,18900.0
2012-06-28 13:10:00,32.34,32.34,32.26,32.26,14200.0,32.34,32.34,32.26,32.26,14200.0
2012-06-28 13:20:00,32.27,32.34,32.26,32.3,58000.0,32.27,32.34,32.26,32.3,58000.0
2012-06-28 13:30:00,32.3,32.31,32.26,32.3,63400.0,32.3,32.31,32.26,32.3,63400.0
2012-06-28 13:40:00,32.29,32.35,32.28,32.29,32800.0,32.29,32.35,32.28,32.29,32800.0
2012-06-28 13:50:00,32.29,32.39,32.26,32.37,22100.0,32.29,32.39,32.26,32.37,22100.0
2012-06-28 14:00:00,32.38,32.39,32.29,32.29,16500.0,32.38,32.39,32.29,32.29,16500.0
2012-06-28 14:10:00,32.3,32.32,32.24,32.31,32900.0,32.3,32.32,32.24,32.31,32900.0
2012-06-28 14:20:00,32.31,32.32,32.26,32.32,28800.0,32.31,32.32,32.26,32.32,28800.0
2012-06-28 14:30:00,32.31,32.34,32.26,32.29,32800.0,32.31,32.34,32.26,32.29,32800.0
2012-06-28 14:40:00,32.29,32.36,32.28,32.33,25500.0,32.29,32.36,32.28,32.33,25500.0
2012-06-28 14:50:00,32.33,32.38,32.3,32.37,24900.0,32.33,32.38,32.3,32.37,24900.0
2012-06-28 15:00:00,32.36,32.47,32.36,32.45,25100.0,32.36,32.47,32.36,32.45,25100.0
2012-06-28 15:10:00,32.44,32.45,32.39,32.43,20100.0,32.44,32.45,32.39,32.43,20100.0
2012-06-28 15:20:00,32.43,32.51,32.42,32.51,40500.0,32.43,32.51,32.42,32.51,40500.0
2012-06-28 15:30:00,32.51,32.83,32.49,32.78,89900.0,32.51,32.83,32.49,32.78,89900.0
2012-06-28 15:40:00,32.79,32.85,32.66,32.8,99300.0,32.79,32.85,32.66,32.8,99300.0
2012-06-28 15:50:00,32.81,32.88,32.79,32.81,239500.0,32.81,32.88,32.79,32.81,239500.0
2012-06-29 09:30:00,33.61,34.22,33.51,33.91,110500.0,33.61,34.22,33.51,33.91,110500.0
2012-06-29 09:40:00,33.95,34.22,33.92,34.14,55700.0,33.95,34.22,33.92,34.14,55700.0
2012-06-29 09:50:00,34.15,34.3,34.11,34.28,39000.0,34.15,34.3,34.11,34.28,39000.0
2012-06-29 10:00:00,34.3,34.44,34.3,34.37,56400.0,34.3,34.44,34.3,34.37,56400.0
2012-06-29 10:10:00,34.38,34.49,34.34,34.47,63400.0,34.38,34.49,34.34,34.47,63400.0
2012-06-29 10:20:00,34.46,34.51,34.35,34.38,48100.0,34.46,34.51,34.35,34.38,48100.0
2012-06-29 10:30:00,34.38,34.53,34.35,34.42,35300.0,34.38,34.53,34.35,34.42,35300.0
2012-06-29 10:40:00,34.43,34.45,34.29,34.29,66000.0,34.43,34.45,34.29,34.29,66000.0
2012-06-29 10:50:00,34.29,34.38,34.22,34.38,32900.0,34.29,34.38,34.22,34.38,32900.0
2012-06-29 11:00:00,34.36,34.37,34.28,34.32,88200.0,34.36,34.37,34.28,34.32,88200.0
2012-06-29 11:10:00,34.31,34.44,34.31,34.43,37000.0,34.31,34.44,34.31,34.43,37000.0
2012-06-29 11:20:00,34.44,34.5,34.39,34.44,59800.0,34.44,34.5,34.39,34.44,59800.0
2012-06-29 11:30:00,34.46,34.55,34.45,34.49,37900.0,34.46,34.55,34.45,34.49,37900.0
2012-06-29 11:40:00,34.49,34.51,34.43,34.45,40500.0,34.49,34.51,34.43,34.45,40500.0
2012-06-29 11:50:00,34.46,34.46,34.35,34.38,31600.0,34.46,34.46,34.35,34.38,31600.0
2012-06-29 12:00:00,34.38,34.43,34.36,34.41,31600.0,34.38,34.43,34.36,34.41,31600.0
2012-06-29 12:10:00,34.41,34.43,34.37,34.41,37000.0,34.41,34.43,34.37,34.41,37000.0
2012-06-29 12:20:00,34.4,34.51,34.4,34.5,11800.0,34.4,34.51,34.4,34.5,11800.0
2012-06-29 12:30:00,34.5,34.55,34.48,34.55,20200.0,34.5,34.55,34.48,34.55,20200.0
2012-06-29 12:40:00,34.53,34.64,34.52,34.64,27900.0,34.53,34.64,34.52,34.64,27900.0
2012-06-29 12:50:00,34.62,34.72,34.61,34.7,44000.0,34.62,34.72,34.61,34.7,44000.0
2012-06-29 13:00:00,34.71,34.75,34.66,34.69,112800.0,34.71,34.75,34.66,34.69,112800.0
2012-06-29 13:10:00,34.68,34.73,34.63,34.68,30800.0,34.68,34.73,34.63,34.68,30800.0
2012-06-29 13:20:00,34.68,34.72,34.66,34.66,12700.0,34.68,34.72,34.66,34.66,12700.0
2012-06-29 13:30:00,34.66,34.7,34.66,34.67,12800.0,34.66,34.7,34.66,34.67,12800.0
2012-06-29 13:40:00,34.67,34.74,34.65,34.72,27100.0,34.67,34.74,34.65,34.72,27100.0
2012-06-29 13:50:00,34.71,34.75,34.7,34.7,27000.0,34.71,34.75,34.7,34.7,27000.0
2012-06-29 14:00:00,34.7,34.73,34.69,34.7,24900.0,34.7,34.73,34.69,34.7,24900.0
2012-06-29 14:10:00,34.71,34.74,34.7,34.73,33900.0,34.71,34.74,34.7,34.73,33900.0
2012-06-29 14:20:00,34.73,34.75,34.7,34.73,76500.0,34.73,34.75,34.7,34.73,76500.0
2012-06-29 14:30:00,34.72,34.72,34.59,34.7,170300.0,34.72,34.72,34.59,34.7,170300.0
2012-06-29 14:40:00,34.7,34.75,34.69,34.74,92800.0,34.7,34.75,34.69,34.74,92800.0
2012-06-29 14:50:00,34.74,34.77,34.72,34.75,42700.0,34.74,34.77,34.72,34.75,42700.0
2012-06-29 15:00:00,34.76,34.76,34.72,34.72,40800.0,34.76,34.76,34.72,34.72,40800.0
2012-06-29 15:10:00,34.73,34.74,34.68,34.7,56300.0,34.73,34.74,34.68,34.7,56300.0
2012-06-29 15:20:00,34.7,34.75,34.69,34.75,83100.0,34.7,34.75,34.69,34.75,83100.0
2012-06-29 15:30:00,34.74,34.84,34.7,34.83,149200.0,34.74,34.84,34.7,34.83,149200.0
2012-06-29 15:40:00,34.83,34.9,34.8,34.89,239300.0,34.83,34.9,34.8,34.89,239300.0
2012-06-29 15:50:00,34.89,35.0,34.87,35.0,583800.0,34.89,35.0,34.87,35.0,583800.0
2012-07-02 09:30:00,35.01,35.23,34.51,34.59,68700.0,35.01,35.23,34.51,34.59,68700.0
2012-07-02 09:40:00,34.59,34.85,34.58,34.85,26600.0,34.59,34.85,34.58,34.85,26600.0
2012-07-02 09:50:00,34.85,34.98,34.67,34.71,33000.0,34.85,34.98,34.67,34.71,33000.0
2012-07-02 10:00:00,34.7,34.71,34.4,34.43,55900.0,34.7,34.71,34.4,34.43,55900.0
2012-07-02 10:10:00,34.39,34.59,34.38,34.57,38200.0,34.39,34.59,34.38,34.57,38200.0
2012-07-02 10:20:00,34.56,34.74,34.53,34.66,100200.0,34.56,34.74,34.53,34.66,100200.0
2012-07-02 10:30:00,34.66,34.75,34.58,34.58,28500.0,34.66,34.75,34.58,34.58,28500.0
2012-07-02 10:40:00,34.59,34.72,34.55,34.68,23800.0,34.59,34.72,34.55,34.68,23800.0
2012-07-02 10:50:00,34.7,34.71,34.58,34.59,8400.0,34.7,34.71,34.58,34.59,8400.0
2012-07-02 11:00:00,34.58,34.61,34.5,34.51,15100.0,34.58,34.61,34.5,34.51,15100.0
2012-07-02 11:10:00,34.51,34.51,34.36,34.44,28800.0,34.51,34.51,34.36,34.44,28800.0
2012-07-02 11:20:00,34.44,34.47,34.34,34.36,36300.0,34.44,34.47,34.34,34.36,36300.0
2012-07-02 11:30:00,34.34,34.55,34.34,34.49,17200.0,34.34,34.55,34.34,34.49,17200.0
2012-07-02 11:40:00,34.49,34.51,34.46,34.47,21600.0,34.49,34.51,34.46,34.47,21600.0
2012-07-02 11:50:00,34.46,34.5,34.46,34.46,18300.0,34.46,34.5,34.46,34.46,18300.0
2012-07-02 12:00:00,34.46,34.48,34.4,34.4,10600.0,34.46,34.48,34.4,34.4,10600.0
2012-07-02 12:10:00,34.4,34.47,34.38,34.44,14600.0,34.4,34.47,34.38,34.44,14600.0
2012-07-02 12:20:00,34.44,34.46,34.39,34.41,37600.0,34.44,34.46,34.39,34.41,37600.0
2012-07-02 12:30:00,34.42,34.45,34.4,34.41,22400.0,34.42,34.45,34.4,34.41,22400.0
2012-07-02 12:40:00,34.41,34.44,34.38,34.42,22400.0,34.41,34.44,34.38,34.42,22400.0
2012-07-02 12:50:00,34.43,34.48,34.37,34.39,50200.0,34.43,34.48,34.37,34.39,50200.0
2012-07-02 13:00:00,34.39,34.39,34.33,34.34,17600.0,34.39,34.39,34.33,34.34,17600.0
2012-07-02 13:10:00,34.34,34.37,34.32,34.34,30200.0,34.34,34.37,34.32,34.34,30200.0
2012-07-02 13:20:00,34.35,34.42,34.35,34.42,22900.0,34.35,34.42,34.35,34.42,22900.0
2012-07-02 13:30:00,34.43,34.45,34.35,34.37,14200.0,34.43,34.45,34.35,34.37,14200.0
2012-07-02 13:40:00,34.35,34.37,34.29,34.3,25300.0,34.35,34.37,34.29,34.3,25300.0
2012-07-02 13:50:00,34.3,34.32,34.28,34.3,37500.0,34.3,34.32,34.28,34.3,37500.0
2012-07-02 14:00:00,34.31,34.35,34.25,34.34,30800.0,34.31,34.35,34.25,34.34,30800.0
2012-07-02 14:10:00,34.33,34.42,34.33,34.41,20900.0,34.33,34.42,34.33,34.41,20900.0
2012-07-02 14:20:00,34.41,34.43,34.37,34.39,20400.0,34.41,34.43,34.37,34.39,20400.0
2012-07-02 14:30:00,34.4,34.42,34.36,34.39,26700.0,34.4,34.42,34.36,34.39,26700.0
2012-07-02 14:40:00,34.39,34.42,34.36,34.38,16200.0,34.39,34.42,34.36,34.38,16200.0
2012-07-02 14:50:00,34.37,34.42,34.37,34.41,9300.0,34.37,34.42,34.37,34.41,9300.0
2012-07-02 15:00:00,34.4,34.41,34.31,34.31,37000.0,34.4,34.41,34.31,34.31,37000.0
2012-07-02 15:10:00,34.31,34.34,34.27,34.32,41200.0,34.31,34.34,34.27,34.32,41200.0
2012-07-02 15:20:00,34.32,34.38,34.3,34.35,33200.0,34.32,34.38,34.3,34.35,33200.0
2012-07-02 15:30:00,34.36,34.47,34.35,34.45,37000.0,34.36,34.47,34.35,34.45,37000.0
2012-07-02 15:40:00,34.44,34.47,34.4,34.44,51600.0,34.44,34.47,34.4,34.44,51600.0
2012-07-02 15:50:00,34.45,34.54,34.44,34.5,134900.0,34.45,34.54,34.44,34.5,134900.0
2012-07-03 09:30:00,34.61,34.75,34.46,34.55,31900.0,34.61,34.75,34.46,34.55,31900.0
2012-07-03 09:40:00,34.57,34.72,34.57,34.62,34400.0,34.57,34.72,34.57,34.62,34400.0
2012-07-03 09:50:00,34.64,34.75,34.6,34.64,34100.0,34.64,34.75,34.6,34.64,34100.0
2012-07-03 10:00:00,34.67,34.76,34.66,34.74,35900.0,34.67,34.76,34.66,34.74,35900.0
2012-07-03 10:10:00,34.74,34.83,34.73,34.78,28000.0,34.74,34.83,34.73,34.78,28000.0
2012-07-03 10:20:00,34.78,34.84,34.75,34.81,24400.0,34.78,34.84,34.75,34.81,24400.0
2012-07-03 10:30:00,34.81,34.9,34.8,34.87,13900.0,34.81,34.9,34.8,34.87,13900.0
2012-07-03 10:40:00,34.87,34.91,34.81,34.82,48900.0,34.87,34.91,34.81,34.82,48900.0
2012-07-03 10:50:00,34.82,34.82,34.67,34.7,28800.0,34.82,34.82,34.67,34.7,28800.0
2012-07-03 11:00:00,34.72,34.78,34.72,34.75,22900.0,34.72,34.78,34.72,34.75,22900.0
2012-07-03 11:10:00,34.75,34.78,34.74,34.75,45200.0,34.75,34.78,34.74,34.75,45200.0
2012-07-03 11:20:00,34.75,34.78,34.73,34.75,46600.0,34.75,34.78,34.73,34.75,46600.0
2012-07-03 11:30:00,34.75,34.76,34.73,34.73,33300.0,34.75,34.76,34.73,34.73,33300.0
2012-07-03 11:40:00,34.73,34.75,34.7,34.75,22100.0,34.73,34.75,34.7,34.75,22100.0
2012-07-03 11:50:00,34.75,34.8,34.74,34.74,51000.0,34.75,34.8,34.74,34.74,51000.0
2012-07-03 12:00:00,34.75,34.78,34.73,34.74,23900.0,34.75,34.78,34.73,34.74,23900.0
2012-07-03 12:10:00,34.74,34.76,34.7,34.71,25500.0,34.74,34.76,34.7,34.71,25500.0
2012-07-03 12:20:00,34.71,34.76,34.67,34.71,35400.0,34.71,34.76,34.67,34.71,35400.0
2012-07-03 12:30:00,34.7,34.72,34.64,34.7,46000.0,34.7,34.72,34.64,34.7,46000.0
2012-07-03 12:40:00,34.7,34.7,34.63,34.68,39900.0,34.7,34.7,34.63,34.68,39900.0
2012-07-03 12:50:00,34.69,34.75,34.68,34.7,113900.0,34.69,34.75,34.68,34.7,113900.0
2012-07-05 09:30:00,34.49,34.61,34.42,34.51,46200.0,34.49,34.61,34.42,34.51,46200.0
2012-07-05 09:40:00,34.51,34.56,34.44,34.46,23000.0,34.51,34.56,34.44,34.46,23000.0
2012-07-05 09:50:00,34.43,34.47,34.24,34.32,24400.0,34.43,34.47,34.24,34.32,24400.0
2012-07-05 10:00:00,34.28,34.37,34.07,34.07,42900.0,34.28,34.37,34.07,34.07,42900.0
2012-07-05 10:10:00,34.07,34.2,34.02,34.17,54900.0,34.07,34.2,34.02,34.17,54900.0
2012-07-05 10:20:00,34.16,34.28,34.13,34.24,51100.0,34.16,34.28,34.13,34.24,51100.0
2012-07-05 10:30:00,34.26,34.43,34.26,34.42,20800.0,34.26,34.43,34.26,34.42,20800.0
2012-07-05 10:40:00,34.45,34.56,34.45,34.54,20900.0,34.45,34.56,34.45,34.54,20900.0
2012-07-05 10:50:00,34.56,34.6,34.52,34.59,28100.0,34.56,34.6,34.52,34.59,28100.0
2012-07-05 11:00:00,34.59,34.71,34.59,34.68,23400.0,34.59,34.71,34.59,34.68,23400.0
2012-07-05 11:10:00,34.69,34.7,34.62,34.69,15300.0,34.69,34.7,34.62,34.69,15300.0
2012-07-05 11:20:00,34.71,34.71,34.62,34.68,10100.0,34.71,34.71,34.62,34.68,10100.0
2012-07-05 11:30:00,34.69,34.73,34.62,34.62,12100.0,34.69,34.73,34.62,34.62,12100.0
2012-07-05 11:40:00,34.63,34.68,34.61,34.66,10900.0,34.63,34.68,34.61,34.66,10900.0
2012-07-05 11:50:00,34.67,34.69,34.65,34.68,7500.0,34.67,34.69,34.65,34.68,7500.0
2012-07-05 12:00:00,34.67,34.74,34.66,34.7,7400.0,34.67,34.74,34.66,34.7,7400.0
2012-07-05 12:10:00,34.7,34.74,34.7,34.71,5800.0,34.7,34.74,34.7,34.71,5800.0
2012-07-05 12:20:00,34.72,34.73,34.67,34.68,15300.0,34.72,34.73,34.67,34.68,15300.0
2012-07-05 12:30:00,34.68,34.69,34.64,34.69,7400.0,34.68,34.69,34.64,34.69,7400.0
2012-07-05 12:40:00,34.68,34.73,34.66,34.66,8200.0,34.68,34.73,34.66,34.66,8200.0
2012-07-05 12:50:00,34.66,34.67,34.63,34.64,10200.0,34.66,34.67,34.63,34.64,10200.0
2012-07-05 13:00:00,34.64,34.68,34.61,34.68,7900.0,34.64,34.68,34.61,34.68,7900.0
2012-07-05 13:10:00,34.67,34.68,34.63,34.68,7300.0,34.67,34.68,34.63,34.68,7300.0
2012-07-05 13:20:00,34.68,34.71,34.67,34.71,5500.0,34.68,34.71,34.67,34.71,5500.0
2012-07-05 13:30:00,34.7,34.72,34.66,34.71,8600.0,34.7,34.72,34.66,34.71,8600.0
2012-07-05 13:40:00,34.69,34.77,34.69,34.74,27200.0,34.69,34.77,34.69,34.74,27200.0
2012-07-05 13:50:00,34.75,34.77,34.74,34.76,21000.0,34.75,34.77,34.74,34.76,21000.0
2012-07-05 14:00:00,34.75,34.79,34.7,34.71,12600.0,34.75,34.79,34.7,34.71,12600.0
2012-07-05 14:10:00,34.71,34.75,34.71,34.75,8700.0,34.71,34.75,34.71,34.75,8700.0
2012-07-05 14:20:00,34.74,34.78,34.73,34.76,9500.0,34.74,34.78,34.73,34.76,9500.0
2012-07-05 14:30:00,34.77,34.78,34.71,34.72,18800.0,34.77,34.78,34.71,34.72,18800.0
2012-07-05 14:40:00,34.73,34.73,34.7,34.71,20100.0,34.73,34.73,34.7,34.71,20100.0
2012-07-05 14:50:00,34.71,34.71,34.63,34.63,15400.0,34.71,34.71,34.63,34.63,15400.0
2012-07-05 15:00:00,34.61,34.67,34.61,34.66,15800.0,34.61,34.67,34.61,34.66,15800.0
2012-07-05 15:10:00,34.66,34.69,34.62,34.63,20700.0,34.66,34.69,34.62,34.63,20700.0
2012-07-05 15:20:00,34.61,34.67,34.57,34.67,29000.0,34.61,34.67,34.57,34.67,29000.0
2012-07-05 15:30:00,34.66,34.7,34.63,34.66,16700.0,34.66,34.7,34.63,34.66,16700.0
2012-07-05 15:40:00,34.67,34.71,34.63,34.68,28200.0,34.67,34.71,34.63,34.68,28200.0
2012-07-05 15:50:00,34.69,34.71,34.61,34.65,131900.0,34.69,34.71,34.61,34.65,131900.0
2012-07-06 09:30:00,34.19,34.26,33.28,33.37,168700.0,34.19,34.26,33.28,33.37,168700.0
2012-07-06 09:40:00,33.37,33.39,32.75,32.85,183900.0,33.37,33.39,32.75,32.85,183900.0
2012-07-06 09:50:00,32.86,32.93,32.62,32.65,145100.0,32.86,32.93,32.62,32.65,145100.0
2012-07-06 10:00:00,32.65,32.65,32.41,32.47,194000.0,32.65,32.65,32.41,32.47,194000.0
2012-07-06 10:10:00,32.48,32.51,32.23,32.23,196400.0,32.48,32.51,32.23,32.23,196400.0
2012-07-06 10:20:00,32.23,32.46,32.23,32.36,131500.0,32.23,32.46,32.23,32.36,131500.0
2012-07-06 10:30:00,32.34,32.42,32.26,32.38,235000.0,32.34,32.42,32.26,32.38,235000.0
2012-07-06 10:40:00,32.38,32.45,32.17,32.32,196000.0,32.38,32.45,32.17,32.32,196000.0
2012-07-06 10:50:00,32.32,32.52,32.29,32.5,67500.0,32.32,32.52,32.29,32.5,67500.0
2012-07-06 11:00:00,32.5,32.5,32.32,32.45,46900.0,32.5,32.5,32.32,32.45,46900.0
2012-07-06 11:10:00,32.45,32.45,32.3,32.4,136800.0,32.45,32.45,32.3,32.4,136800.0
2012-07-06 11:20:00,32.4,32.43,32.27,32.3,61500.0,32.4,32.43,32.27,32.3,61500.0
2012-07-06 11:30:00,32.29,32.33,32.15,32.26,241700.0,32.29,32.33,32.15,32.26,241700.0
2012-07-06 11:40:00,32.25,32.48,32.25,32.44,92000.0,32.25,32.48,32.25,32.44,92000.0
2012-07-06 11:50:00,32.45,32.46,32.33,32.35,54700.0,32.45,32.46,32.33,32.35,54700.0
2012-07-06 12:00:00,32.35,32.38,32.25,32.37,92200.0,32.35,32.38,32.25,32.37,92200.0
2012-07-06 12:10:00,32.37,32.37,32.24,32.25,98200.0,32.37,32.37,32.24,32.25,98200.0
2012-07-06 12:20:00,32.25,32.25,32.0,32.01,97300.0,32.25,32.25,32.0,32.01,97300.0
2012-07-06 12:30:00,32.0,32.11,31.99,32.07,88600.0,32.0,32.11,31.99,32.07,88600.0
2012-07-06 12:40:00,32.07,32.12,32.04,32.09,83500.0,32.07,32.12,32.04,32.09,83500.0
2012-07-06 12:50:00,32.09,32.11,32.05,32.1,36800.0,32.09,32.11,32.05,32.1,36800.0
2012-07-06 13:00:00,32.09,32.13,32.05,32.11,80200.0,32.09,32.13,32.05,32.11,80200.0
2012-07-06 13:10:00,32.11,32.26,32.1,32.24,35000.0,32.11,32.26,32.1,32.24,35000.0
2012-07-06 13:20:00,32.26,32.26,32.1,32.13,45900.0,32.26,32.26,32.1,32.13,45900.0
2012-07-06 13:30:00,32.12,32.13,32.1,32.1,41100.0,32.12,32.13,32.1,32.1,41100.0
2012-07-06 13:40:00,32.1,32.16,32.1,32.13,66200.0,32.1,32.16,32.1,32.13,66200.0
2012-07-06 13:50:00,32.14,32.17,32.1,32.15,61600.0,32.14,32.17,32.1,32.15,61600.0
2012-07-06 14:00:00,32.14,32.17,32.11,32.11,39100.0,32.14,32.17,32.11,32.11,39100.0
2012-07-06 14:10:00,32.11,32.13,32.1,32.12,85000.0,32.11,32.13,32.1,32.12,85000.0
2012-07-06 14:20:00,32.11,32.12,32.02,32.02,110200.0,32.11,32.12,32.02,32.02,110200.0
2012-07-06 14:30:00,32.02,32.1,32.01,32.09,82100.0,32.02,32.1,32.01,32.09,82100.0
2012-07-06 14:40:00,32.08,32.09,32.03,32.08,103200.0,32.08,32.09,32.03,32.08,103200.0
2012-07-06 14:50:00,32.09,32.16,32.08,32.13,52000.0,32.09,32.16,32.08,32.13,52000.0
2012-07-06 15:00:00,32.12,32.15,32.1,32.15,62200.0,32.12,32.15,32.1,32.15,62200.0
2012-07-06 15:10:00,32.16,32.37,32.15,32.35,88300.0,32.16,32.37,32.15,32.35,88300.0
2012-07-06 15:20:00,32.36,32.37,32.18,32.29,177000.0,32.36,32.37,32.18,32.29,177000.0
2012-07-06 15:30:00,32.29,32.38,32.23,32.23,127000.0,32.29,32.38,32.23,32.23,127000.0
2012-07-06 15:40:00,32.23,32.36,32.22,32.28,209800.0,32.23,32.36,32.22,32.28,209800.0
2012-07-06 15:50:00,32.29,32.36,32.27,32.34,323800.0,32.29,32.36,32.27,32.34,323800.0
2012-07-09 09:30:00,32.34,32.38,32.14,32.17,58500.0,32.34,32.38,32.14,32.17,58500.0
2012-07-09 09:40:00,32.19,32.19,31.7,31.75,129300.0,32.19,32.19,31.7,31.75,129300.0
2012-07-09 09:50:00,31.74,31.75,31.37,31.4,224600.0,31.74,31.75,31.37,31.4,224600.0
2012-07-09 10:00:00,31.41,31.55,31.33,31.45,191200.0,31.41,31.55,31.33,31.45,191200.0
2012-07-09 10:10:00,31.45,31.51,31.39,31.41,164200.0,31.45,31.51,31.39,31.41,164200.0
2012-07-09 10:20:00,31.43,31.5,31.38,31.45,78300.0,31.43,31.5,31.38,31.45,78300.0
2012-07-09 10:30:00,31.44,31.45,31.33,31.41,61200.0,31.44,31.45,31.33,31.41,61200.0
2012-07-09 10:40:00,31.42,31.49,31.34,31.49,65400.0,31.42,31.49,31.34,31.49,65400.0
2012-07-09 10:50:00,31.48,31.5,31.35,31.36,70800.0,31.48,31.5,31.35,31.36,70800.0
2012-07-09 11:00:00,31.37,31.39,31.35,31.38,51300.0,31.37,31.39,31.35,31.38,51300.0
2012-07-09 11:10:00,31.38,31.43,31.31,31.38,55100.0,31.38,31.43,31.31,31.38,55100.0
2012-07-09 11:20:00,31.38,31.41,31.34,31.35,22000.0,31.38,31.41,31.34,31.35,22000.0
2012-07-09 11:30:00,31.35,31.35,31.19,31.2,71800.0,31.35,31.35,31.19,31.2,71800.0
2012-07-09 11:40:00,31.2,31.23,31.12,31.12,54100.0,31.2,31.23,31.12,31.12,54100.0
2012-07-09 11:50:00,31.12,31.12,31.01,31.09,105800.0,31.12,31.12,31.01,31.09,105800.0
2012-07-09 12:00:00,31.1,31.17,31.09,31.13,51300.0,31.1,31.17,31.09,31.13,51300.0
2012-07-09 12:10:00,31.14,31.16,31.09,31.13,43700.0,31.14,31.16,31.09,31.13,43700.0
2012-07-09 12:20:00,31.13,31.19,31.12,31.12,45200.0,31.13,31.19,31.12,31.12,45200.0
2012-07-09 12:30:00,31.13,31.18,31.13,31.18,54300.0,31.13,31.18,31.13,31.18,54300.0
2012-07-09 12:40:00,31.17,31.18,31.12,31.14,50200.0,31.17,31.18,31.12,31.14,50200.0
2012-07-09 12:50:00,31.14,31.28,31.14,31.27,67600.0,31.14,31.28,31.14,31.27,67600.0
2012-07-09 13:00:00,31.26,31.3,31.25,31.27,27200.0,31.26,31.3,31.25,31.27,27200.0
2012-07-09 13:10:00,31.28,31.29,31.26,31.27,31900.0,31.28,31.29,31.26,31.27,31900.0
2012-07-09 13:20:00,31.27,31.4,31.27,31.4,63800.0,31.27,31.4,31.27,31.4,63800.0
2012-07-09 13:30:00,31.41,31.42,31.39,31.42,46900.0,31.41,31.42,31.39,31.42,46900.0
2012-07-09 13:40:00,31.42,31.42,31.39,31.41,59000.0,31.42,31.42,31.39,31.41,59000.0
2012-07-09 13:50:00,31.42,31.44,31.4,31.43,66000.0,31.42,31.44,31.4,31.43,66000.0
2012-07-09 14:00:00,31.43,31.43,31.36,31.41,47100.0,31.43,31.43,31.36,31.41,47100.0
2012-07-09 14:10:00,31.43,31.43,31.31,31.34,42200.0,31.43,31.43,31.31,31.34,42200.0
2012-07-09 14:20:00,31.33,31.34,31.21,31.26,75900.0,31.33,31.34,31.21,31.26,75900.0
2012-07-09 14:30:00,31.26,31.31,31.24,31.31,42000.0,31.26,31.31,31.24,31.31,42000.0
2012-07-09 14:40:00,31.31,31.31,31.17,31.2,64800.0,31.31,31.31,31.17,31.2,64800.0
2012-07-09 14:50:00,31.2,31.3,31.19,31.3,84000.0,31.2,31.3,31.19,31.3,84000.0
2012-07-09 15:00:00,31.3,31.35,31.27,31.3,53700.0,31.3,31.35,31.27,31.3,53700.0
2012-07-09 15:10:00,31.3,31.3,31.24,31.26,63700.0,31.3,31.3,31.24,31.26,63700.0
2012-07-09 15:20:00,31.27,31.31,31.19,31.26,135900.0,31.27,31.31,31.19,31.26,135900.0
2012-07-09 15:30:00,31.28,31.35,31.25,31.3,133900.0,31.28,31.35,31.25,31.3,133900.0
2012-07-09 15:40:00,31.31,31.36,31.3,31.36,126700.0,31.31,31.36,31.3,31.36,126700.0
2012-07-09 15:50:00,31.36,31.43,31.32,31.41,381700.0,31.36,31.43,31.32,31.41,381700.0
2012-07-10 09:30:00,31.57,32.0,31.57,31.77,105800.0,31.57,32.0,31.57,31.77,105800.0
2012-07-10 09:40:00,31.79,31.82,31.57,31.61,34900.0,31.79,31.82,31.57,31.61,34900.0
2012-07-10 09:50:00,31.63,31.64,31.41,31.42,44400.0,31.63,31.64,31.41,31.42,44400.0
2012-07-10 10:00:00,31.42,31.44,31.05,31.05,125900.0,31.42,31.44,31.05,31.05,125900.0
2012-07-10 10:10:00,31.05,31.19,31.05,31.05,152700.0,31.05,31.19,31.05,31.05,152700.0
2012-07-10 10:20:00,31.07,31.13,30.93,31.05,153500.0,31.07,31.13,30.93,31.05,153500.0
2012-07-10 10:30:00,31.06,31.16,30.89,30.9,112500.0,31.06,31.16,30.89,30.9,112500.0
2012-07-10 10:40:00,30.9,30.92,30.79,30.8,246200.0,30.9,30.92,30.79,30.8,246200.0
2012-07-10 10:50:00,30.8,30.85,30.7,30.81,197300.0,30.8,30.85,30.7,30.81,197300.0
2012-07-10 11:00:00,30.81,30.82,30.57,30.59,178100.0,30.81,30.82,30.57,30.59,178100.0
2012-07-10 11:10:00,30.57,30.71,30.54,30.69,66700.0,30.57,30.71,30.54,30.69,66700.0
2012-07-10 11:20:00,30.7,30.8,30.7,30.75,56200.0,30.7,30.8,30.7,30.75,56200.0
2012-07-10 11:30:00,30.74,30.74,30.7,30.74,52600.0,30.74,30.74,30.7,30.74,52600.0
2012-07-10 11:40:00,30.74,30.76,30.62,30.63,69300.0,30.74,30.76,30.62,30.63,69300.0
2012-07-10 11:50:00,30.64,30.68,30.63,30.66,67600.0,30.64,30.68,30.63,30.66,67600.0
2012-07-10 12:00:00,30.67,30.85,30.65,30.77,95500.0,30.67,30.85,30.65,30.77,95500.0
2012-07-10 12:10:00,30.77,30.79,30.65,30.65,35700.0,30.77,30.79,30.65,30.65,35700.0
2012-07-10 12:20:00,30.66,30.71,30.64,30.65,35200.0,30.66,30.71,30.64,30.65,35200.0
2012-07-10 12:30:00,30.66,30.76,30.65,30.76,32300.0,30.66,30.76,30.65,30.76,32300.0
2012-07-10 12:40:00,30.76,30.81,30.75,30.76,36700.0,30.76,30.81,30.75,30.76,36700.0
2012-07-10 12:50:00,30.76,30.85,30.76,30.81,57400.0,30.76,30.85,30.76,30.81,57400.0
2012-07-10 13:00:00,30.83,30.84,30.79,30.81,24000.0,30.83,30.84,30.79,30.81,24000.0
2012-07-10 13:10:00,30.82,30.83,30.79,30.8,53200.0,30.82,30.83,30.79,30.8,53200.0
2012-07-10 13:20:00,30.81,30.82,30.69,30.73,51100.0,30.81,30.82,30.69,30.73,51100.0
2012-07-10 13:30:00,30.71,30.76,30.67,30.69,43500.0,30.71,30.76,30.67,30.69,43500.0
2012-07-10 13:40:00,30.7,30.8,30.68,30.73,37400.0,30.7,30.8,30.68,30.73,37400.0
2012-07-10 13:50:00,30.73,30.8,30.7,30.7,45300.0,30.73,30.8,30.7,30.7,45300.0
2012-07-10 14:00:00,30.69,30.79,30.69,30.74,41600.0,30.69,30.79,30.69,30.74,41600.0
2012-07-10 14:10:00,30.74,30.74,30.63,30.65,57400.0,30.74,30.74,30.63,30.65,57400.0
2012-07-10 14:20:00,30.65,30.68,30.59,30.67,52600.0,30.65,30.68,30.59,30.67,52600.0
2012-07-10 14:30:00,30.67,30.68,30.58,30.65,54800.0,30.67,30.68,30.58,30.65,54800.0
2012-07-10 14:40:00,30.64,30.68,30.58,30.58,48200.0,30.64,30.68,30.58,30.58,48200.0
2012-07-10 14:50:00,30.59,30.6,30.54,30.57,71200.0,30.59,30.6,30.54,30.57,71200.0
2012-07-10 15:00:00,30.57,30.73,30.57,30.62,70300.0,30.57,30.73,30.57,30.62,70300.0
2012-07-10 15:10:00,30.63,30.63,30.49,30.5,229200.0,30.63,30.63,30.49,30.5,229200.0
2012-07-10 15:20:00,30.49,30.53,30.45,30.45,102700.0,30.49,30.53,30.45,30.45,102700.0
2012-07-10 15:30:00,30.46,30.48,30.42,30.45,120500.0,30.46,30.48,30.42,30.45,120500.0
2012-07-10 15:40:00,30.44,30.54,30.37,30.5,229800.0,30.44,30.54,30.37,30.5,229800.0
2012-07-10 15:50:00,30.51,30.72,30.5,30.65,406200.0,30.51,30.72,30.5,30.65,406200.0
2012-07-11 09:30:00,30.62,30.82,30.51,30.76,42400.0,30.62,30.82,30.51,30.76,42400.0
2012-07-11 09:40:00,30.83,30.91,30.68,30.85,25400.0,30.83,30.91,30.68,30.85,25400.0
2012-07-11 09:50:00,30.84,31.05,30.84,30.98,47000.0,30.84,31.05,30.84,30.98,47000.0
2012-07-11 10:00:00,30.99,31.28,30.91,31.22,91900.0,30.99,31.28,30.91,31.22,91900.0
2012-07-11 10:10:00,31.22,31.26,31.13,31.15,80300.0,31.22,31.26,31.13,31.15,80300.0
2012-07-11 10:20:00,31.16,31.16,30.88,30.92,284600.0,31.16,31.16,30.88,30.92,284600.0
2012-07-11 10:30:00,30.93,30.94,30.79,30.84,85200.0,30.93,30.94,30.79,30.84,85200.0
2012-07-11 10:40:00,30.84,30.88,30.77,30.87,76100.0,30.84,30.88,30.77,30.87,76100.0
2012-07-11 10:50:00,30.87,30.88,30.74,30.75,44600.0,30.87,30.88,30.74,30.75,44600.0
2012-07-11 11:00:00,30.74,30.81,30.72,30.77,26400.0,30.74,30.81,30.72,30.77,26400.0
2012-07-11 11:10:00,30.76,30.76,30.67,30.67,45900.0,30.76,30.76,30.67,30.67,45900.0
2012-07-11 11:20:00,30.67,30.71,30.57,30.6,50300.0,30.67,30.71,30.57,30.6,50300.0
2012-07-11 11:30:00,30.6,30.79,30.6,30.75,63500.0,30.6,30.79,30.6,30.75,63500.0
2012-07-11 11:40:00,30.75,30.77,30.66,30.7,31600.0,30.75,30.77,30.66,30.7,31600.0
2012-07-11 11:50:00,30.7,30.72,30.69,30.7,10500.0,30.7,30.72,30.69,30.7,10500.0
2012-07-11 12:00:00,30.69,30.76,30.69,30.7,47600.0,30.69,30.76,30.69,30.7,47600.0
2012-07-11 12:10:00,30.7,30.72,30.68,30.68,44500.0,30.7,30.72,30.68,30.68,44500.0
2012-07-11 12:20:00,30.68,30.69,30.6,30.61,35300.0,30.68,30.69,30.6,30.61,35300.0
2012-07-11 12:30:00,30.62,30.63,30.6,30.61,42300.0,30.62,30.63,30.6,30.61,42300.0
2012-07-11 12:40:00,30.61,30.69,30.6,30.65,26000.0,30.61,30.69,30.6,30.65,26000.0
2012-07-11 12:50:00,30.66,30.67,30.62,30.65,22800.0,30.66,30.67,30.62,30.65,22800.0
2012-07-11 13:00:00,30.64,30.64,30.6,30.61,24500.0,30.64,30.64,30.6,30.61,24500.0
2012-07-11 13:10:00,30.62,30.62,30.51,30.51,49600.0,30.62,30.62,30.51,30.51,49600.0
2012-07-11 13:20:00,30.51,30.54,30.49,30.51,30900.0,30.51,30.54,30.49,30.51,30900.0
2012-07-11 13:30:00,30.51,30.51,30.45,30.48,25500.0,30.51,30.51,30.45,30.48,25500.0
2012-07-11 13:40:00,30.48,30.5,30.47,30.5,31800.0,30.48,30.5,30.47,30.5,31800.0
2012-07-11 13:50:00,30.49,30.53,30.48,30.5,56900.0,30.49,30.53,30.48,30.5,56900.0
2012-07-11 14:00:00,30.51,30.56,30.3,30.37,121000.0,30.51,30.56,30.3,30.37,121000.0
2012-07-11 14:10:00,30.39,30.45,30.33,30.37,57200.0,30.39,30.45,30.33,30.37,57200.0
2012-07-11 14:20:00,30.36,30.38,30.22,30.24,74300.0,30.36,30.38,30.22,30.24,74300.0
2012-07-11 14:30:00,30.23,30.25,30.16,30.23,71100.0,30.23,30.25,30.16,30.23,71100.0
2012-07-11 14:40:00,30.24,30.41,30.22,30.37,52400.0,30.24,30.41,30.22,30.37,52400.0
2012-07-11 14:50:00,30.37,30.42,30.32,30.32,59700.0,30.37,30.42,30.32,30.32,59700.0
2012-07-11 15:00:00,30.32,30.45,30.32,30.41,98700.0,30.32,30.45,30.32,30.41,98700.0
2012-07-11 15:10:00,30.41,30.44,30.33,30.41,104500.0,30.41,30.44,30.33,30.41,104500.0
2012-07-11 15:20:00,30.42,30.42,30.31,30.36,83300.0,30.42,30.42,30.31,30.36,83300.0
2012-07-11 15:30:00,30.36,30.43,30.33,30.4,129500.0,30.36,30.43,30.33,30.4,129500.0
2012-07-11 15:40:00,30.39,30.6,30.39,30.6,203500.0,30.39,30.6,30.39,30.6,203500.0
2012-07-11 15:50:00,30.59,30.65,30.48,30.53,311600.0,30.59,30.65,30.48,30.53,311600.0
2012-07-12 09:30:00,30.27,30.43,30.19,30.3,152200.0,30.27,30.43,30.19,30.3,152200.0
2012-07-12 09:40:00,30.28,30.35,30.17,30.26,127000.0,30.28,30.35,30.17,30.26,127000.0
2012-07-12 09:50:00,30.23,30.35,30.12,30.31,30700.0,30.23,30.35,30.12,30.31,30700.0
2012-07-12 10:00:00,30.31,30.37,30.19,30.24,70200.0,30.31,30.37,30.19,30.24,70200.0
2012-07-12 10:10:00,30.24,30.31,30.18,30.24,30900.0,30.24,30.31,30.18,30.24,30900.0
2012-07-12 10:20:00,30.25,30.3,30.2,30.3,90200.0,30.25,30.3,30.2,30.3,90200.0
2012-07-12 10:30:00,30.3,30.33,30.2,30.25,36600.0,30.3,30.33,30.2,30.25,36600.0
2012-07-12 10:40:00,30.25,30.36,30.21,30.28,96700.0,30.25,30.36,30.21,30.28,96700.0
2012-07-12 10:50:00,30.29,30.38,30.27,30.37,36100.0,30.29,30.38,30.27,30.37,36100.0
2012-07-12 11:00:00,30.36,30.39,30.33,30.38,37100.0,30.36,30.39,30.33,30.38,37100.0
2012-07-12 11:10:00,30.36,30.37,30.29,30.29,31400.0,30.36,30.37,30.29,30.29,31400.0
2012-07-12 11:20:00,30.29,30.42,30.26,30.41,50100.0,30.29,30.42,30.26,30.41,50100.0
2012-07-12 11:30:00,30.41,30.49,30.39,30.46,69900.0,30.41,30.49,30.39,30.46,69900.0
2012-07-12 11:40:00,30.47,30.6,30.45,30.6,53700.0,30.47,30.6,30.45,30.6,53700.0
2012-07-12 11:50:00,30.6,30.73,30.6,30.71,173000.0,30.6,30.73,30.6,30.71,173000.0
2012-07-12 12:00:00,30.7,30.77,30.64,30.65,33200.0,30.7,30.77,30.64,30.65,33200.0
2012-07-12 12:10:00,30.64,30.66,30.6,30.63,37200.0,30.64,30.66,30.6,30.63,37200.0
2012-07-12 12:20:00,30.63,30.66,30.6,30.66,53100.0,30.63,30.66,30.6,30.66,53100.0
2012-07-12 12:30:00,30.66,30.68,30.61,30.66,37800.0,30.66,30.68,30.61,30.66,37800.0
2012-07-12 12:40:00,30.67,30.7,30.64,30.69,49400.0,30.67,30.7,30.64,30.69,49400.0
2012-07-12 12:50:00,30.69,30.69,30.64,30.66,41900.0,30.69,30.69,30.64,30.66,41900.0
2012-07-12 13:00:00,30.65,30.9,30.6,30.89,96100.0,30.65,30.9,30.6,30.89,96100.0
2012-07-12 13:10:00,30.88,31.18,30.87,31.17,183700.0,30.88,31.18,30.87,31.17,183700.0
2012-07-12 13:20:00,31.16,31.21,31.07,31.1,77800.0,31.16,31.21,31.07,31.1,77800.0
2012-07-12 13:30:00,31.09,31.17,31.09,31.13,31300.0,31.09,31.17,31.09,31.13,31300.0
2012-07-12 13:40:00,31.14,31.26,31.13,31.26,49300.0,31.14,31.26,31.13,31.26,49300.0
2012-07-12 13:50:00,31.27,31.29,31.18,31.19,58800.0,31.27,31.29,31.18,31.19,58800.0
2012-07-12 14:00:00,31.19,31.25,31.03,31.24,70500.0,31.19,31.25,31.03,31.24,70500.0
2012-07-12 14:10:00,31.24,31.26,31.13,31.18,53400.0,31.24,31.26,31.13,31.18,53400.0
2012-07-12 14:20:00,31.17,31.28,31.15,31.28,64100.0,31.17,31.28,31.15,31.28,64100.0
2012-07-12 14:30:00,31.27,31.35,31.25,31.35,51500.0,31.27,31.35,31.25,31.35,51500.0
2012-07-12 14:40:00,31.34,31.47,31.34,31.37,99800.0,31.34,31.47,31.34,31.37,99800.0
2012-07-12 14:50:00,31.36,31.46,31.32,31.43,63300.0,31.36,31.46,31.32,31.43,63300.0
2012-07-12 15:00:00,31.42,31.42,31.32,31.38,88500.0,31.42,31.42,31.32,31.38,88500.0
2012-07-12 15:10:00,31.38,31.54,31.38,31.42,199000.0,31.38,31.54,31.38,31.42,199000.0
2012-07-12 15:20:00,31.42,31.58,31.39,31.52,122000.0,31.42,31.58,31.39,31.52,122000.0
2012-07-12 15:30:00,31.52,31.57,31.37,31.38,142900.0,31.52,31.57,31.37,31.38,142900.0
2012-07-12 15:40:00,31.39,31.45,31.26,31.28,179400.0,31.39,31.45,31.26,31.28,179400.0
2012-07-12 15:50:00,31.28,31.31,31.2,31.26,498800.0,31.28,31.31,31.2,31.26,498800.0
2012-07-13 09:30:00,31.21,31.37,31.13,31.32,64000.0,31.21,31.37,31.13,31.32,64000.0
2012-07-13 09:40:00,31.33,31.38,31.22,31.36,35500.0,31.33,31.38,31.22,31.36,35500.0
2012-07-13 09:50:00,31.36,31.39,31.13,31.35,29700.0,31.36,31.39,31.13,31.35,29700.0
2012-07-13 10:00:00,31.38,31.61,31.3,31.49,54000.0,31.38,31.61,31.3,31.49,54000.0
2012-07-13 10:10:00,31.51,31.55,31.49,31.52,53900.0,31.51,31.55,31.49,31.52,53900.0
2012-07-13 10:20:00,31.51,31.53,31.46,31.52,46600.0,31.51,31.53,31.46,31.52,46600.0
2012-07-13 10:30:00,31.52,31.59,31.51,31.56,36300.0,31.52,31.59,31.51,31.56,36300.0
2012-07-13 10:40:00,31.57,31.6,31.53,31.53,17500.0,31.57,31.6,31.53,31.53,17500.0
2012-07-13 10:50:00,31.54,31.56,31.49,31.51,35400.0,31.54,31.56,31.49,31.51,35400.0
2012-07-13 11:00:00,31.51,31.59,31.49,31.58,67000.0,31.51,31.59,31.49,31.58,67000.0
2012-07-13 11:10:00,31.58,31.62,31.49,31.57,51600.0,31.58,31.62,31.49,31.57,51600.0
2012-07-13 11:20:00,31.58,31.58,31.51,31.52,28400.0,31.58,31.58,31.51,31.52,28400.0
2012-07-13 11:30:00,31.53,31.6,31.53,31.56,20800.0,31.53,31.6,31.53,31.56,20800.0
2012-07-13 11:40:00,31.56,31.76,31.56,31.73,43300.0,31.56,31.76,31.56,31.73,43300.0
2012-07-13 11:50:00,31.72,31.8,31.72,31.8,28500.0,31.72,31.8,31.72,31.8,28500.0
2012-07-13 12:00:00,31.8,31.82,31.77,31.77,24600.0,31.8,31.82,31.77,31.77,24600.0
2012-07-13 12:10:00,31.77,31.84,31.76,31.79,25100.0,31.77,31.84,31.76,31.79,25100.0
2012-07-13 12:20:00,31.8,31.8,31.72,31.76,21200.0,31.8,31.8,31.72,31.76,21200.0
2012-07-13 12:30:00,31.75,31.77,31.72,31.75,15900.0,31.75,31.77,31.72,31.75,15900.0
2012-07-13 12:40:00,31.75,31.77,31.74,31.75,8000.0,31.75,31.77,31.74,31.75,8000.0
2012-07-13 12:50:00,31.74,31.74,31.66,31.68,22600.0,31.74,31.74,31.66,31.68,22600.0
2012-07-13 13:00:00,31.68,31.72,31.67,31.71,28600.0,31.68,31.72,31.67,31.71,28600.0
2012-07-13 13:10:00,31.7,31.72,31.66,31.71,27900.0,31.7,31.72,31.66,31.71,27900.0
2012-07-13 13:20:00,31.72,31.72,31.63,31.63,16700.0,31.72,31.72,31.63,31.63,16700.0
2012-07-13 13:30:00,31.63,31.64,31.6,31.62,35700.0,31.63,31.64,31.6,31.62,35700.0
2012-07-13 13:40:00,31.63,31.65,31.6,31.64,20100.0,31.63,31.65,31.6,31.64,20100.0
2012-07-13 13:50:00,31.64,31.68,31.62,31.64,39600.0,31.64,31.68,31.62,31.64,39600.0
2012-07-13 14:00:00,31.64,31.66,31.62,31.63,26600.0,31.64,31.66,31.62,31.63,26600.0
2012-07-13 14:10:00,31.63,31.66,31.6,31.66,29600.0,31.63,31.66,31.6,31.66,29600.0
2012-07-13 14:20:00,31.65,31.67,31.63,31.64,16300.0,31.65,31.67,31.63,31.64,16300.0
2012-07-13 14:30:00,31.63,31.67,31.61,31.61,12900.0,31.63,31.67,31.61,31.61,12900.0
2012-07-13 14:40:00,31.6,31.63,31.58,31.6,17700.0,31.6,31.63,31.58,31.6,17700.0
2012-07-13 14:50:00,31.61,31.61,31.56,31.57,18700.0,31.61,31.61,31.56,31.57,18700.0
2012-07-13 15:00:00,31.56,31.73,31.56,31.69,35800.0,31.56,31.73,31.56,31.69,35800.0
2012-07-13 15:10:00,31.7,31.75,31.68,31.69,27600.0,31.7,31.75,31.68,31.69,27600.0
2012-07-13 15:20:00,31.7,31.75,31.69,31.73,31600.0,31.7,31.75,31.69,31.73,31600.0
2012-07-13 15:30:00,31.72,31.78,31.69,31.76,82900.0,31.72,31.78,31.69,31.76,82900.0
2012-07-13 15:40:00,31.77,31.85,31.76,31.8,135400.0,31.77,31.85,31.76,31.8,135400.0
2012-07-13 15:50:00,31.79,31.79,31.7,31.73,165700.0,31.79,31.79,31.7,31.73,165700.0
2012-07-16 09:30:00,31.53,31.53,31.31,31.35,41300.0,31.53,31.53,31.31,31.35,41300.0
2012-07-16 09:40:00,31.36,31.4,31.2,31.2,23900.0,31.36,31.4,31.2,31.2,23900.0
2012-07-16 09:50:00,31.2,31.21,30.94,30.98,85600.0,31.2,31.21,30.94,30.98,85600.0
2012-07-16 10:00:00,30.98,31.13,30.96,31.01,41400.0,30.98,31.13,30.96,31.01,41400.0
2012-07-16 10:10:00,31.03,31.23,30.98,31.22,44200.0,31.03,31.23,30.98,31.22,44200.0
2012-07-16 10:20:00,31.21,31.31,31.16,31.31,48500.0,31.21,31.31,31.16,31.31,48500.0
2012-07-16 10:30:00,31.3,31.39,31.3,31.37,35100.0,31.3,31.39,31.3,31.37,35100.0
2012-07-16 10:40:00,31.35,31.43,31.34,31.35,78600.0,31.35,31.43,31.34,31.35,78600.0
2012-07-16 10:50:00,31.35,31.39,31.29,31.31,24800.0,31.35,31.39,31.29,31.31,24800.0
2012-07-16 11:00:00,31.31,31.31,31.24,31.3,32400.0,31.31,31.31,31.24,31.3,32400.0
2012-07-16 11:10:00,31.3,31.49,31.3,31.47,25000.0,31.3,31.49,31.3,31.47,25000.0
2012-07-16 11:20:00,31.47,31.47,31.38,31.39,28000.0,31.47,31.47,31.38,31.39,28000.0
2012-07-16 11:30:00,31.38,31.39,31.29,31.32,15900.0,31.38,31.39,31.29,31.32,15900.0
2012-07-16 11:40:00,31.34,31.37,31.27,31.34,26600.0,31.34,31.37,31.27,31.34,26600.0
2012-07-16 11:50:00,31.33,31.37,31.3,31.35,19600.0,31.33,31.37,31.3,31.35,19600.0
2012-07-16 12:00:00,31.35,31.4,31.33,31.34,20000.0,31.35,31.4,31.33,31.34,20000.0
2012-07-16 12:10:00,31.34,31.37,31.29,31.35,45700.0,31.34,31.37,31.29,31.35,45700.0
2012-07-16 12:20:00,31.34,31.36,31.28,31.34,25900.0,31.34,31.36,31.28,31.34,25900.0
2012-07-16 12:30:00,31.35,31.38,31.21,31.21,36800.0,31.35,31.38,31.21,31.21,36800.0
2012-07-16 12:40:00,31.22,31.27,31.21,31.27,12500.0,31.22,31.27,31.21,31.27,12500.0
2012-07-16 12:50:00,31.27,31.36,31.26,31.34,23900.0,31.27,31.36,31.26,31.34,23900.0
2012-07-16 13:00:00,31.35,31.37,31.31,31.35,23500.0,31.35,31.37,31.31,31.35,23500.0
2012-07-16 13:10:00,31.35,31.39,31.34,31.39,30200.0,31.35,31.39,31.34,31.39,30200.0
2012-07-16 13:20:00,31.38,31.49,31.34,31.49,18200.0,31.38,31.49,31.34,31.49,18200.0
2012-07-16 13:30:00,31.49,31.56,31.49,31.51,19000.0,31.49,31.56,31.49,31.51,19000.0
2012-07-16 13:40:00,31.51,31.55,31.48,31.5,87400.0,31.51,31.55,31.48,31.5,87400.0
2012-07-16 13:50:00,31.5,31.53,31.49,31.49,14100.0,31.5,31.53,31.49,31.49,14100.0
2012-07-16 14:00:00,31.48,31.53,31.48,31.5,25400.0,31.48,31.53,31.48,31.5,25400.0
2012-07-16 14:10:00,31.49,31.51,31.47,31.51,26900.0,31.49,31.51,31.47,31.51,26900.0
2012-07-16 14:20:00,31.5,31.5,31.43,31.44,24600.0,31.5,31.5,31.43,31.44,24600.0
2012-07-16 14:30:00,31.44,31.45,31.38,31.42,17400.0,31.44,31.45,31.38,31.42,17400.0
2012-07-16 14:40:00,31.42,31.44,31.4,31.42,20700.0,31.42,31.44,31.4,31.42,20700.0
2012-07-16 14:50:00,31.42,31.45,31.32,31.39,30000.0,31.42,31.45,31.32,31.39,30000.0
2012-07-16 15:00:00,31.39,31.4,31.33,31.37,35700.0,31.39,31.4,31.33,31.37,35700.0
2012-07-16 15:10:00,31.36,31.39,31.34,31.38,37000.0,31.36,31.39,31.34,31.38,37000.0
2012-07-16 15:20:00,31.38,31.41,31.37,31.37,56600.0,31.38,31.41,31.37,31.37,56600.0
2012-07-16 15:30:00,31.37,31.4,31.3,31.32,75900.0,31.37,31.4,31.3,31.32,75900.0
2012-07-16 15:40:00,31.32,31.35,31.25,31.33,106300.0,31.32,31.35,31.25,31.33,106300.0
2012-07-16 15:50:00,31.33,31.39,31.31,31.39,160900.0,31.33,31.39,31.31,31.39,160900.0
2012-07-17 09:30:00,31.62,31.67,31.26,31.55,35300.0,31.62,31.67,31.26,31.55,35300.0
2012-07-17 09:40:00,31.56,31.6,31.23,31.27,26500.0,31.56,31.6,31.23,31.27,26500.0
2012-07-17 09:50:00,31.24,31.51,31.17,31.46,35800.0,31.24,31.51,31.17,31.46,35800.0
2012-07-17 10:00:00,31.45,31.49,31.15,31.21,78200.0,31.45,31.49,31.15,31.21,78200.0
2012-07-17 10:10:00,31.22,31.28,31.15,31.2,44400.0,31.22,31.28,31.15,31.2,44400.0
2012-07-17 10:20:00,31.18,31.25,31.11,31.14,65200.0,31.18,31.25,31.11,31.14,65200.0
2012-07-17 10:30:00,31.14,31.16,30.86,30.9,128900.0,31.14,31.16,30.86,30.9,128900.0
2012-07-17 10:40:00,30.9,31.03,30.85,31.02,92400.0,30.9,31.03,30.85,31.02,92400.0
2012-07-17 10:50:00,31.01,31.13,31.01,31.1,24300.0,31.01,31.13,31.01,31.1,24300.0
2012-07-17 11:00:00,31.09,31.31,31.06,31.29,44500.0,31.09,31.31,31.06,31.29,44500.0
2012-07-17 11:10:00,31.3,31.37,31.28,31.32,37800.0,31.3,31.37,31.28,31.32,37800.0
2012-07-17 11:20:00,31.31,31.43,31.28,31.34,58500.0,31.31,31.43,31.28,31.34,58500.0
2012-07-17 11:30:00,31.32,31.55,31.28,31.52,32100.0,31.32,31.55,31.28,31.52,32100.0
2012-07-17 11:40:00,31.52,31.67,31.52,31.6,45700.0,31.52,31.67,31.52,31.6,45700.0
2012-07-17 11:50:00,31.61,31.7,31.55,31.7,28600.0,31.61,31.7,31.55,31.7,28600.0
2012-07-17 12:00:00,31.7,31.94,31.7,31.94,66700.0,31.7,31.94,31.7,31.94,66700.0
2012-07-17 12:10:00,31.93,31.93,31.81,31.86,21300.0,31.93,31.93,31.81,31.86,21300.0
2012-07-17 12:20:00,31.86,32.01,31.85,31.96,45500.0,31.86,32.01,31.85,31.96,45500.0
2012-07-17 12:30:00,31.96,32.06,31.94,32.02,41900.0,31.96,32.06,31.94,32.02,41900.0
2012-07-17 12:40:00,32.01,32.05,31.98,31.98,57900.0,32.01,32.05,31.98,31.98,57900.0
2012-07-17 12:50:00,31.97,31.97,31.82,31.82,14900.0,31.97,31.97,31.82,31.82,14900.0
2012-07-17 13:00:00,31.81,31.86,31.78,31.79,19100.0,31.81,31.86,31.78,31.79,19100.0
2012-07-17 13:10:00,31.78,31.86,31.76,31.86,19900.0,31.78,31.86,31.76,31.86,19900.0
2012-07-17 13:20:00,31.85,31.98,31.78,31.9,13900.0,31.85,31.98,31.78,31.9,13900.0
2012-07-17 13:30:00,31.9,31.97,31.89,31.89,20500.0,31.9,31.97,31.89,31.89,20500.0
2012-07-17 13:40:00,31.9,31.97,31.9,31.95,15900.0,31.9,31.97,31.9,31.95,15900.0
2012-07-17 13:50:00,31.94,31.95,31.9,31.9,12200.0,31.94,31.95,31.9,31.9,12200.0
2012-07-17 14:00:00,31.9,32.0,31.9,31.98,17800.0,31.9,32.0,31.9,31.98,17800.0
2012-07-17 14:10:00,31.99,32.04,31.96,31.96,19600.0,31.99,32.04,31.96,31.96,19600.0
2012-07-17 14:20:00,31.97,32.05,31.95,32.05,21600.0,31.97,32.05,31.95,32.05,21600.0
2012-07-17 14:30:00,32.05,32.09,32.03,32.03,34400.0,32.05,32.09,32.03,32.03,34400.0
2012-07-17 14:40:00,32.04,32.1,32.01,32.05,35800.0,32.04,32.1,32.01,32.05,35800.0
2012-07-17 14:50:00,32.05,32.1,32.01,32.09,46000.0,32.05,32.1,32.01,32.09,46000.0
2012-07-17 15:00:00,32.07,32.12,32.01,32.06,70500.0,32.07,32.12,32.01,32.06,70500.0
2012-07-17 15:10:00,32.06,32.07,31.94,31.94,106600.0,32.06,32.07,31.94,31.94,106600.0
2012-07-17 15:20:00,31.93,31.94,31.78,31.82,157000.0,31.93,31.94,31.78,31.82,157000.0
2012-07-17 15:30:00,31.82,31.97,31.81,31.84,68800.0,31.82,31.97,31.81,31.84,68800.0
2012-07-17 15:40:00,31.84,31.99,31.84,31.97,101600.0,31.84,31.99,31.84,31.97,101600.0
2012-07-17 15:50:00,31.97,32.0,31.91,31.95,188500.0,31.97,32.0,31.91,31.95,188500.0
2012-07-18 09:30:00,31.82,32.32,31.63,32.32,90100.0,31.82,32.32,31.63,32.32,90100.0
2012-07-18 09:40:00,32.34,32.43,32.31,32.34,42700.0,32.34,32.43,32.31,32.34,42700.0
2012-07-18 09:50:00,32.34,32.54,32.29,32.42,139800.0,32.34,32.54,32.29,32.42,139800.0
2012-07-18 10:00:00,32.43,32.52,32.28,32.28,104600.0,32.43,32.52,32.28,32.28,104600.0
2012-07-18 10:10:00,32.28,32.29,32.09,32.13,79000.0,32.28,32.29,32.09,32.13,79000.0
2012-07-18 10:20:00,32.14,32.14,31.79,31.79,174900.0,32.14,32.14,31.79,31.79,174900.0
2012-07-18 10:30:00,31.79,31.97,31.79,31.96,76100.0,31.79,31.97,31.79,31.96,76100.0
2012-07-18 10:40:00,31.96,32.05,31.91,31.96,60500.0,31.96,32.05,31.91,31.96,60500.0
2012-07-18 10:50:00,31.96,32.01,31.92,31.98,53300.0,31.96,32.01,31.92,31.98,53300.0
2012-07-18 11:00:00,31.99,32.02,31.96,31.99,31700.0,31.99,32.02,31.96,31.99,31700.0
2012-07-18 11:10:00,32.0,32.04,31.97,32.01,42200.0,32.0,32.04,31.97,32.01,42200.0
2012-07-18 11:20:00,32.02,32.12,32.02,32.07,26800.0,32.02,32.12,32.02,32.07,26800.0
2012-07-18 11:30:00,32.07,32.12,32.05,32.09,43900.0,32.07,32.12,32.05,32.09,43900.0
2012-07-18 11:40:00,32.08,32.2,32.07,32.19,33000.0,32.08,32.2,32.07,32.19,33000.0
2012-07-18 11:50:00,32.19,32.23,32.17,32.22,17900.0,32.19,32.23,32.17,32.22,17900.0
2012-07-18 12:00:00,32.22,32.23,32.18,32.18,67500.0,32.22,32.23,32.18,32.18,67500.0
2012-07-18 12:10:00,32.19,32.25,32.17,32.25,39800.0,32.19,32.25,32.17,32.25,39800.0
2012-07-18 12:20:00,32.26,32.26,32.14,32.15,53600.0,32.26,32.26,32.14,32.15,53600.0
2012-07-18 12:30:00,32.15,32.21,32.12,32.13,34000.0,32.15,32.21,32.12,32.13,34000.0
2012-07-18 12:40:00,32.14,32.21,32.13,32.14,49800.0,32.14,32.21,32.13,32.14,49800.0
2012-07-18 12:50:00,32.13,32.18,32.12,32.17,31000.0,32.13,32.18,32.12,32.17,31000.0
2012-07-18 13:00:00,32.18,32.29,32.16,32.27,54800.0,32.18,32.29,32.16,32.27,54800.0
2012-07-18 13:10:00,32.28,32.34,32.28,32.3,16400.0,32.28,32.34,32.28,32.3,16400.0
2012-07-18 13:20:00,32.3,32.39,32.3,32.38,22900.0,32.3,32.39,32.3,32.38,22900.0
2012-07-18 13:30:00,32.38,32.42,32.35,32.41,50100.0,32.38,32.42,32.35,32.41,50100.0
2012-07-18 13:40:00,32.39,32.43,32.33,32.39,29600.0,32.39,32.43,32.33,32.39,29600.0
2012-07-18 13:50:00,32.39,32.41,32.32,32.34,50200.0,32.39,32.41,32.32,32.34,50200.0
2012-07-18 14:00:00,32.35,32.39,32.28,32.28,34400.0,32.35,32.39,32.28,32.28,34400.0
2012-07-18 14:10:00,32.28,32.3,32.22,32.29,40500.0,32.28,32.3,32.22,32.29,40500.0
2012-07-18 14:20:00,32.28,32.32,32.22,32.23,25900.0,32.28,32.32,32.22,32.23,25900.0
2012-07-18 14:30:00,32.22,32.25,32.15,32.17,47000.0,32.22,32.25,32.15,32.17,47000.0
2012-07-18 14:40:00,32.18,32.18,32.01,32.09,44500.0,32.18,32.18,32.01,32.09,44500.0
2012-07-18 14:50:00,32.08,32.11,32.03,32.04,75000.0,32.08,32.11,32.03,32.04,75000.0
2012-07-18 15:00:00,32.05,32.18,32.04,32.15,45900.0,32.05,32.18,32.04,32.15,45900.0
2012-07-18 15:10:00,32.14,32.26,32.13,32.21,33600.0,32.14,32.26,32.13,32.21,33600.0
2012-07-18 15:20:00,32.21,32.22,32.15,32.2,77100.0,32.21,32.22,32.15,32.2,77100.0
2012-07-18 15:30:00,32.21,32.24,32.19,32.19,65100.0,32.21,32.24,32.19,32.19,65100.0
2012-07-18 15:40:00,32.19,32.21,32.14,32.17,85700.0,32.19,32.21,32.14,32.17,85700.0
2012-07-18 15:50:00,32.17,32.22,32.1,32.21,201700.0,32.17,32.22,32.1,32.21,201700.0
2012-07-19 09:30:00,32.42,32.7,32.18,32.65,46400.0,32.42,32.7,32.18,32.65,46400.0
2012-07-19 09:40:00,32.65,32.89,32.65,32.84,129800.0,32.65,32.89,32.65,32.84,129800.0
2012-07-19 09:50:00,32.84,33.17,32.83,33.17,79100.0,32.84,33.17,32.83,33.17,79100.0
2012-07-19 10:00:00,33.13,33.15,32.75,32.84,90700.0,33.13,33.15,32.75,32.84,90700.0
2012-07-19 10:10:00,32.83,32.92,32.71,32.92,51400.0,32.83,32.92,32.71,32.92,51400.0
2012-07-19 10:20:00,32.92,33.04,32.91,32.92,41500.0,32.92,33.04,32.91,32.92,41500.0
2012-07-19 10:30:00,32.92,33.0,32.78,32.84,51700.0,32.92,33.0,32.78,32.84,51700.0
2012-07-19 10:40:00,32.85,33.23,32.81,33.22,63100.0,32.85,33.23,32.81,33.22,63100.0
2012-07-19 10:50:00,33.22,33.27,33.2,33.23,63200.0,33.22,33.27,33.2,33.23,63200.0
2012-07-19 11:00:00,33.25,33.34,33.25,33.33,35200.0,33.25,33.34,33.25,33.33,35200.0
2012-07-19 11:10:00,33.32,33.4,33.29,33.34,63700.0,33.32,33.4,33.29,33.34,63700.0
2012-07-19 11:20:00,33.34,33.34,33.25,33.31,30100.0,33.34,33.34,33.25,33.31,30100.0
2012-07-19 11:30:00,33.31,33.36,33.28,33.35,20600.0,33.31,33.36,33.28,33.35,20600.0
2012-07-19 11:40:00,33.34,33.37,33.26,33.35,27900.0,33.34,33.37,33.26,33.35,27900.0
2012-07-19 11:50:00,33.36,33.45,33.36,33.38,45300.0,33.36,33.45,33.36,33.38,45300.0
2012-07-19 12:00:00,33.38,33.43,33.35,33.36,31000.0,33.38,33.43,33.35,33.36,31000.0
2012-07-19 12:10:00,33.37,33.41,33.31,33.39,37900.0,33.37,33.41,33.31,33.39,37900.0
2012-07-19 12:20:00,33.39,33.54,33.39,33.52,62200.0,33.39,33.54,33.39,33.52,62200.0
2012-07-19 12:30:00,33.52,33.53,33.43,33.43,51300.0,33.52,33.53,33.43,33.43,51300.0
2012-07-19 12:40:00,33.42,33.45,33.32,33.36,72800.0,33.42,33.45,33.32,33.36,72800.0
2012-07-19 12:50:00,33.36,33.36,33.25,33.28,14300.0,33.36,33.36,33.25,33.28,14300.0
2012-07-19 13:00:00,33.28,33.37,33.27,33.36,9600.0,33.28,33.37,33.27,33.36,9600.0
2012-07-19 13:10:00,33.36,33.43,33.36,33.39,17300.0,33.36,33.43,33.36,33.39,17300.0
2012-07-19 13:20:00,33.39,33.46,33.39,33.45,19400.0,33.39,33.46,33.39,33.45,19400.0
2012-07-19 13:30:00,33.46,33.47,33.37,33.4,33300.0,33.46,33.47,33.37,33.4,33300.0
2012-07-19 13:40:00,33.39,33.42,33.28,33.33,30800.0,33.39,33.42,33.28,33.33,30800.0
2012-07-19 13:50:00,33.33,33.33,33.13,33.21,23700.0,33.33,33.33,33.13,33.21,23700.0
2012-07-19 14:00:00,33.22,33.33,33.21,33.31,29400.0,33.22,33.33,33.21,33.31,29400.0
2012-07-19 14:10:00,33.31,33.35,33.28,33.31,17200.0,33.31,33.35,33.28,33.31,17200.0
2012-07-19 14:20:00,33.31,33.31,33.21,33.23,31000.0,33.31,33.31,33.21,33.23,31000.0
2012-07-19 14:30:00,33.22,33.39,33.18,33.38,26800.0,33.22,33.39,33.18,33.38,26800.0
2012-07-19 14:40:00,33.38,33.41,33.35,33.37,29800.0,33.38,33.41,33.35,33.37,29800.0
2012-07-19 14:50:00,33.36,33.42,33.33,33.4,17900.0,33.36,33.42,33.33,33.4,17900.0
2012-07-19 15:00:00,33.41,33.44,33.32,33.39,32200.0,33.41,33.44,33.32,33.39,32200.0
2012-07-19 15:10:00,33.39,33.46,33.36,33.46,45100.0,33.39,33.46,33.36,33.46,45100.0
2012-07-19 15:20:00,33.47,33.48,33.34,33.35,57700.0,33.47,33.48,33.34,33.35,57700.0
2012-07-19 15:30:00,33.36,33.45,33.35,33.42,96500.0,33.36,33.45,33.35,33.42,96500.0
2012-07-19 15:40:00,33.43,33.54,33.42,33.54,124800.0,33.43,33.54,33.42,33.54,124800.0
2012-07-19 15:50:00,33.54,33.56,33.42,33.44,183400.0,33.54,33.56,33.42,33.44,183400.0
2012-07-20 09:30:00,33.18,33.3,32.93,33.2,231900.0,33.18,33.3,32.93,33.2,231900.0
2012-07-20 09:40:00,33.21,33.32,33.05,33.07,68600.0,33.21,33.32,33.05,33.07,68600.0
2012-07-20 09:50:00,33.07,33.19,32.98,33.04,63400.0,33.07,33.19,32.98,33.04,63400.0
2012-07-20 10:00:00,33.0,33.16,32.95,33.08,49500.0,33.0,33.16,32.95,33.08,49500.0
2012-07-20 10:10:00,33.08,33.12,32.95,33.06,58400.0,33.08,33.12,32.95,33.06,58400.0
2012-07-20 10:20:00,33.08,33.15,33.05,33.13,26000.0,33.08,33.15,33.05,33.13,26000.0
2012-07-20 10:30:00,33.14,33.16,32.88,32.89,26300.0,33.14,33.16,32.88,32.89,26300.0
2012-07-20 10:40:00,32.9,32.9,32.79,32.81,13400.0,32.9,32.9,32.79,32.81,13400.0
2012-07-20 10:50:00,32.84,32.97,32.8,32.97,19500.0,32.84,32.97,32.8,32.97,19500.0
2012-07-20 11:00:00,32.96,33.12,32.88,33.09,43900.0,32.96,33.12,32.88,33.09,43900.0
2012-07-20 11:10:00,33.09,33.11,32.88,32.88,52800.0,33.09,33.11,32.88,32.88,52800.0
2012-07-20 11:20:00,32.89,32.91,32.83,32.87,26000.0,32.89,32.91,32.83,32.87,26000.0
2012-07-20 11:30:00,32.88,32.88,32.77,32.81,26800.0,32.88,32.88,32.77,32.81,26800.0
2012-07-20 11:40:00,32.81,32.89,32.71,32.89,28500.0,32.81,32.89,32.71,32.89,28500.0
2012-07-20 11:50:00,32.86,32.88,32.75,32.77,14300.0,32.86,32.88,32.75,32.77,14300.0
2012-07-20 12:00:00,32.77,32.77,32.58,32.61,20900.0,32.77,32.77,32.58,32.61,20900.0
2012-07-20 12:10:00,32.62,32.62,32.5,32.52,62300.0,32.62,32.62,32.5,32.52,62300.0
2012-07-20 12:20:00,32.5,32.54,32.47,32.5,29900.0,32.5,32.54,32.47,32.5,29900.0
2012-07-20 12:30:00,32.5,32.5,32.42,32.47,17900.0,32.5,32.5,32.42,32.47,17900.0
2012-07-20 12:40:00,32.46,32.51,32.45,32.45,19600.0,32.46,32.51,32.45,32.45,19600.0
2012-07-20 12:50:00,32.45,32.5,32.45,32.47,45300.0,32.45,32.5,32.45,32.47,45300.0
2012-07-20 13:00:00,32.47,32.51,32.41,32.43,25700.0,32.47,32.51,32.41,32.43,25700.0
2012-07-20 13:10:00,32.43,32.45,32.39,32.41,28000.0,32.43,32.45,32.39,32.41,28000.0
2012-07-20 13:20:00,32.4,32.4,32.28,32.36,54800.0,32.4,32.4,32.28,32.36,54800.0
2012-07-20 13:30:00,32.36,32.42,32.36,32.42,42800.0,32.36,32.42,32.36,32.42,42800.0
2012-07-20 13:40:00,32.4,32.42,32.33,32.37,33300.0,32.4,32.42,32.33,32.37,33300.0
2012-07-20 13:50:00,32.35,32.42,32.33,32.4,18300.0,32.35,32.42,32.33,32.4,18300.0
2012-07-20 14:00:00,32.4,32.5,32.38,32.44,44100.0,32.4,32.5,32.38,32.44,44100.0
2012-07-20 14:10:00,32.44,32.44,32.38,32.43,22100.0,32.44,32.44,32.38,32.43,22100.0
2012-07-20 14:20:00,32.43,32.44,32.34,32.34,30600.0,32.43,32.44,32.34,32.34,30600.0
2012-07-20 14:30:00,32.34,32.35,32.26,32.32,47800.0,32.34,32.35,32.26,32.32,47800.0
2012-07-20 14:40:00,32.32,32.38,32.3,32.35,27500.0,32.32,32.38,32.3,32.35,27500.0
2012-07-20 14:50:00,32.36,32.37,32.27,32.28,46300.0,32.36,32.37,32.27,32.28,46300.0
2012-07-20 15:00:00,32.28,32.35,32.26,32.35,65500.0,32.28,32.35,32.26,32.35,65500.0
2012-07-20 15:10:00,32.35,32.36,32.24,32.29,85900.0,32.35,32.36,32.24,32.29,85900.0
2012-07-20 15:20:00,32.3,32.31,32.24,32.25,48300.0,32.3,32.31,32.24,32.25,48300.0
2012-07-20 15:30:00,32.25,32.27,32.18,32.2,93700.0,32.25,32.27,32.18,32.2,93700.0
2012-07-20 15:40:00,32.21,32.28,32.16,32.16,135300.0,32.21,32.28,32.16,32.16,135300.0
2012-07-20 15:50:00,32.17,32.22,32.12,32.15,244000.0,32.17,32.22,32.12,32.15,244000.0
2012-07-23 09:30:00,31.57,31.57,30.94,31.33,105800.0,31.57,31.57,30.94,31.33,105800.0
2012-07-23 09:40:00,31.34,31.34,30.95,31.1,52700.0,31.34,31.34,30.95,31.1,52700.0
2012-07-23 09:50:00,31.08,31.19,31.0,31.16,19200.0,31.08,31.19,31.0,31.16,19200.0
2012-07-23 10:00:00,31.15,31.32,31.1,31.19,50500.0,31.15,31.32,31.1,31.19,50500.0
2012-07-23 10:10:00,31.17,31.23,31.03,31.19,57800.0,31.17,31.23,31.03,31.19,57800.0
2012-07-23 10:20:00,31.19,31.28,31.17,31.25,33800.0,31.19,31.28,31.17,31.25,33800.0
2012-07-23 10:30:00,31.25,31.42,31.17,31.39,21100.0,31.25,31.42,31.17,31.39,21100.0
2012-07-23 10:40:00,31.34,31.42,31.32,31.36,12000.0,31.34,31.42,31.32,31.36,12000.0
2012-07-23 10:50:00,31.36,31.4,31.26,31.33,35800.0,31.36,31.4,31.26,31.33,35800.0
2012-07-23 11:00:00,31.35,31.41,31.34,31.38,38600.0,31.35,31.41,31.34,31.38,38600.0
2012-07-23 11:10:00,31.38,31.43,31.35,31.35,14800.0,31.38,31.43,31.35,31.35,14800.0
2012-07-23 11:20:00,31.35,31.48,31.35,31.47,17200.0,31.35,31.48,31.35,31.47,17200.0
2012-07-23 11:30:00,31.47,31.47,31.29,31.29,27000.0,31.47,31.47,31.29,31.29,27000.0
2012-07-23 11:40:00,31.31,31.4,31.31,31.38,16100.0,31.31,31.4,31.31,31.38,16100.0
2012-07-23 11:50:00,31.38,31.45,31.38,31.38,10400.0,31.38,31.45,31.38,31.38,10400.0
2012-07-23 12:00:00,31.4,31.41,31.34,31.36,11700.0,31.4,31.41,31.34,31.36,11700.0
2012-07-23 12:10:00,31.38,31.4,31.3,31.36,25800.0,31.38,31.4,31.3,31.36,25800.0
2012-07-23 12:20:00,31.36,31.46,31.29,31.45,43100.0,31.36,31.46,31.29,31.45,43100.0
2012-07-23 12:30:00,31.45,31.58,31.37,31.55,25500.0,31.45,31.58,31.37,31.55,25500.0
2012-07-23 12:40:00,31.56,31.64,31.49,31.64,22700.0,31.56,31.64,31.49,31.64,22700.0
2012-07-23 12:50:00,31.65,31.77,31.62,31.65,57500.0,31.65,31.77,31.62,31.65,57500.0
2012-07-23 13:00:00,31.65,31.73,31.63,31.71,13900.0,31.65,31.73,31.63,31.71,13900.0
2012-07-23 13:10:00,31.72,31.84,31.6,31.79,52000.0,31.72,31.84,31.6,31.79,52000.0
2012-07-23 13:20:00,31.79,31.8,31.73,31.77,13100.0,31.79,31.8,31.73,31.77,13100.0
2012-07-23 13:30:00,31.76,31.82,31.75,31.78,12700.0,31.76,31.82,31.75,31.78,12700.0
2012-07-23 13:40:00,31.78,31.8,31.74,31.78,11600.0,31.78,31.8,31.74,31.78,11600.0
2012-07-23 13:50:00,31.78,31.85,31.74,31.81,18700.0,31.78,31.85,31.74,31.81,18700.0
2012-07-23 14:00:00,31.81,31.86,31.76,31.83,17000.0,31.81,31.86,31.76,31.83,17000.0
2012-07-23 14:10:00,31.83,31.87,31.76,31.78,18800.0,31.83,31.87,31.76,31.78,18800.0
2012-07-23 14:20:00,31.79,31.82,31.76,31.78,19300.0,31.79,31.82,31.76,31.78,19300.0
2012-07-23 14:30:00,31.79,31.82,31.71,31.76,15600.0,31.79,31.82,31.71,31.76,15600.0
2012-07-23 14:40:00,31.76,31.79,31.7,31.76,27600.0,31.76,31.79,31.7,31.76,27600.0
2012-07-23 14:50:00,31.76,31.76,31.69,31.72,17000.0,31.76,31.76,31.69,31.72,17000.0
2012-07-23 15:00:00,31.71,31.77,31.63,31.72,41200.0,31.71,31.77,31.63,31.72,41200.0
2012-07-23 15:10:00,31.71,31.8,31.67,31.76,24200.0,31.71,31.8,31.67,31.76,24200.0
2012-07-23 15:20:00,31.76,31.98,31.75,31.96,36900.0,31.76,31.98,31.75,31.96,36900.0
2012-07-23 15:30:00,31.96,31.99,31.86,31.87,33700.0,31.96,31.99,31.86,31.87,33700.0
2012-07-23 15:40:00,31.87,31.91,31.83,31.89,45600.0,31.87,31.91,31.83,31.89,45600.0
2012-07-23 15:50:00,31.89,31.91,31.75,31.8,153300.0,31.89,31.91,31.75,31.8,153300.0
2012-07-24 09:30:00,31.83,31.86,31.53,31.6,75100.0,31.83,31.86,31.53,31.6,75100.0
2012-07-24 09:40:00,31.6,31.73,31.57,31.64,28800.0,31.6,31.73,31.57,31.64,28800.0
2012-07-24 09:50:00,31.63,31.68,31.48,31.58,27700.0,31.63,31.68,31.48,31.58,27700.0
2012-07-24 10:00:00,31.55,31.62,31.43,31.43,20500.0,31.55,31.62,31.43,31.43,20500.0
2012-07-24 10:10:00,31.43,31.47,31.35,31.41,36400.0,31.43,31.47,31.35,31.41,36400.0
2012-07-24 10:20:00,31.4,31.5,31.38,31.5,23400.0,31.4,31.5,31.38,31.5,23400.0
2012-07-24 10:30:00,31.49,31.67,31.49,31.65,21500.0,31.49,31.67,31.49,31.65,21500.0
2012-07-24 10:40:00,31.65,31.67,31.47,31.56,28300.0,31.65,31.67,31.47,31.56,28300.0
2012-07-24 10:50:00,31.56,31.7,31.56,31.69,34400.0,31.56,31.7,31.56,31.69,34400.0
2012-07-24 11:00:00,31.7,31.72,31.53,31.55,14000.0,31.7,31.72,31.53,31.55,14000.0
2012-07-24 11:10:00,31.54,31.63,31.5,31.6,11600.0,31.54,31.63,31.5,31.6,11600.0
2012-07-24 11:20:00,31.63,31.83,31.63,31.71,48900.0,31.63,31.83,31.63,31.71,48900.0
2012-07-24 11:30:00,31.7,31.73,31.53,31.56,35200.0,31.7,31.73,31.53,31.56,35200.0
2012-07-24 11:40:00,31.56,31.6,31.53,31.6,8300.0,31.56,31.6,31.53,31.6,8300.0
2012-07-24 11:50:00,31.58,31.6,31.54,31.55,10300.0,31.58,31.6,31.54,31.55,10300.0
2012-07-24 12:00:00,31.55,31.55,31.36,31.42,22500.0,31.55,31.55,31.36,31.42,22500.0
2012-07-24 12:10:00,31.42,31.5,31.41,31.44,25900.0,31.42,31.5,31.41,31.44,25900.0
2012-07-24 12:20:00,31.42,31.44,31.25,31.41,63000.0,31.42,31.44,31.25,31.41,63000.0
2012-07-24 12:30:00,31.42,31.47,31.33,31.47,46300.0,31.42,31.47,31.33,31.47,46300.0
2012-07-24 12:40:00,31.47,31.5,31.44,31.5,54400.0,31.47,31.5,31.44,31.5,54400.0
2012-07-24 12:50:00,31.5,31.54,31.44,31.51,31300.0,31.5,31.54,31.44,31.51,31300.0
2012-07-24 13:00:00,31.51,31.52,31.45,31.45,24600.0,31.51,31.52,31.45,31.45,24600.0
2012-07-24 13:10:00,31.44,31.54,31.4,31.4,23500.0,31.44,31.54,31.4,31.4,23500.0
2012-07-24 13:20:00,31.39,31.43,31.31,31.38,58400.0,31.39,31.43,31.31,31.38,58400.0
2012-07-24 13:30:00,31.38,31.38,31.27,31.33,25300.0,31.38,31.38,31.27,31.33,25300.0
2012-07-24 13:40:00,31.33,31.35,31.29,31.29,55200.0,31.33,31.35,31.29,31.29,55200.0
2012-07-24 13:50:00,31.3,31.47,31.29,31.4,28200.0,31.3,31.47,31.29,31.4,28200.0
2012-07-24 14:00:00,31.39,31.39,31.31,31.34,20900.0,31.39,31.39,31.31,31.34,20900.0
2012-07-24 14:10:00,31.34,31.36,31.28,31.28,70800.0,31.34,31.36,31.28,31.28,70800.0
2012-07-24 14:20:00,31.27,31.3,31.14,31.2,38600.0,31.27,31.3,31.14,31.2,38600.0
2012-07-24 14:30:00,31.21,31.21,31.1,31.18,131400.0,31.21,31.21,31.1,31.18,131400.0
2012-07-24 14:40:00,31.19,31.23,31.16,31.21,61100.0,31.19,31.23,31.16,31.21,61100.0
2012-07-24 14:50:00,31.2,31.24,31.2,31.23,75900.0,31.2,31.24,31.2,31.23,75900.0
2012-07-24 15:00:00,31.23,31.24,31.07,31.08,70800.0,31.23,31.24,31.07,31.08,70800.0
2012-07-24 15:10:00,31.08,31.21,31.08,31.13,102900.0,31.08,31.21,31.08,31.13,102900.0
2012-07-24 15:20:00,31.13,31.35,31.13,31.34,119600.0,31.13,31.35,31.13,31.34,119600.0
2012-07-24 15:30:00,31.34,31.35,31.24,31.34,133300.0,31.34,31.35,31.24,31.34,133300.0
2012-07-24 15:40:00,31.34,31.37,31.17,31.21,113600.0,31.34,31.37,31.17,31.21,113600.0
2012-07-24 15:50:00,31.21,31.41,31.16,31.37,242100.0,31.21,31.41,31.16,31.37,242100.0
2012-07-25 09:30:00,31.33,32.41,31.25,32.35,128300.0,31.33,32.41,31.25,32.35,128300.0
2012-07-25 09:40:00,32.37,32.46,32.19,32.19,49700.0,32.37,32.46,32.19,32.19,49700.0
2012-07-25 09:50:00,32.16,32.29,32.02,32.25,54900.0,32.16,32.29,32.02,32.25,54900.0
2012-07-25 10:00:00,32.23,32.29,31.94,31.96,48400.0,32.23,32.29,31.94,31.96,48400.0
2012-07-25 10:10:00,31.94,31.96,31.73,31.86,41000.0,31.94,31.96,31.73,31.86,41000.0
2012-07-25 10:20:00,31.87,31.88,31.64,31.72,16500.0,31.87,31.88,31.64,31.72,16500.0
2012-07-25 10:30:00,31.71,31.72,31.52,31.62,30800.0,31.71,31.72,31.52,31.62,30800.0
2012-07-25 10:40:00,31.62,31.8,31.62,31.73,40700.0,31.62,31.8,31.62,31.73,40700.0
2012-07-25 10:50:00,31.73,31.73,31.5,31.62,62600.0,31.73,31.73,31.5,31.62,62600.0
2012-07-25 11:00:00,31.61,31.69,31.56,31.68,15600.0,31.61,31.69,31.56,31.68,15600.0
2012-07-25 11:10:00,31.69,31.95,31.69,31.83,44100.0,31.69,31.95,31.69,31.83,44100.0
2012-07-25 11:20:00,31.84,31.9,31.74,31.78,25700.0,31.84,31.9,31.74,31.78,25700.0
2012-07-25 11:30:00,31.78,31.95,31.73,31.91,33800.0,31.78,31.95,31.73,31.91,33800.0
2012-07-25 11:40:00,31.9,32.0,31.86,31.95,49300.0,31.9,32.0,31.86,31.95,49300.0
2012-07-25 11:50:00,31.96,32.06,31.96,31.99,26400.0,31.96,32.06,31.96,31.99,26400.0
2012-07-25 12:00:00,31.99,32.04,31.97,31.97,23500.0,31.99,32.04,31.97,31.97,23500.0
2012-07-25 12:10:00,31.97,31.98,31.89,31.92,22500.0,31.97,31.98,31.89,31.92,22500.0
2012-07-25 12:20:00,31.9,31.95,31.81,31.83,21400.0,31.9,31.95,31.81,31.83,21400.0
2012-07-25 12:30:00,31.85,31.91,31.85,31.9,19900.0,31.85,31.91,31.85,31.9,19900.0
2012-07-25 12:40:00,31.89,31.91,31.84,31.85,18500.0,31.89,31.91,31.84,31.85,18500.0
2012-07-25 12:50:00,31.84,31.87,31.82,31.82,11900.0,31.84,31.87,31.82,31.82,11900.0
2012-07-25 13:00:00,31.82,31.91,31.82,31.89,18100.0,31.82,31.91,31.82,31.89,18100.0
2012-07-25 13:10:00,31.88,31.92,31.87,31.9,28300.0,31.88,31.92,31.87,31.9,28300.0
2012-07-25 13:20:00,31.9,31.96,31.88,31.93,29700.0,31.9,31.96,31.88,31.93,29700.0
2012-07-25 13:30:00,31.93,32.03,31.88,32.0,22500.0,31.93,32.03,31.88,32.0,22500.0
2012-07-25 13:40:00,32.0,32.0,31.85,31.85,49000.0,32.0,32.0,31.85,31.85,49000.0
2012-07-25 13:50:00,31.84,31.98,31.83,31.96,15200.0,31.84,31.98,31.83,31.96,15200.0
2012-07-25 14:00:00,31.96,31.98,31.88,31.91,22500.0,31.96,31.98,31.88,31.91,22500.0
2012-07-25 14:10:00,31.91,32.01,31.9,31.96,95200.0,31.91,32.01,31.9,31.96,95200.0
2012-07-25 14:20:00,31.95,32.1,31.95,32.08,16000.0,31.95,32.1,31.95,32.08,16000.0
2012-07-25 14:30:00,32.07,32.15,32.05,32.09,40000.0,32.07,32.15,32.05,32.09,40000.0
2012-07-25 14:40:00,32.08,32.16,32.07,32.1,45500.0,32.08,32.16,32.07,32.1,45500.0
2012-07-25 14:50:00,32.1,32.14,32.08,32.08,35300.0,32.1,32.14,32.08,32.08,35300.0
2012-07-25 15:00:00,32.07,32.08,32.02,32.02,45200.0,32.07,32.08,32.02,32.02,45200.0
2012-07-25 15:10:00,32.02,32.02,31.87,31.88,42300.0,32.02,32.02,31.87,31.88,42300.0
2012-07-25 15:20:00,31.88,31.97,31.83,31.96,64800.0,31.88,31.97,31.83,31.96,64800.0
2012-07-25 15:30:00,31.97,31.98,31.82,31.83,69900.0,31.97,31.98,31.82,31.83,69900.0
2012-07-25 15:40:00,31.83,31.92,31.81,31.91,94500.0,31.83,31.92,31.81,31.91,94500.0
2012-07-25 15:50:00,31.9,31.96,31.84,31.95,268000.0,31.9,31.96,31.84,31.95,268000.0
2012-07-26 09:30:00,32.82,33.83,32.81,33.73,141500.0,32.82,33.83,32.81,33.73,141500.0
2012-07-26 09:40:00,33.82,33.83,33.29,33.33,116100.0,33.82,33.83,33.29,33.33,116100.0
2012-07-26 09:50:00,33.33,33.44,33.11,33.17,88400.0,33.33,33.44,33.11,33.17,88400.0
2012-07-26 10:00:00,33.15,33.35,33.06,33.31,165800.0,33.15,33.35,33.06,33.31,165800.0
2012-07-26 10:10:00,33.28,33.41,33.2,33.23,68000.0,33.28,33.41,33.2,33.23,68000.0
2012-07-26 10:20:00,33.23,33.45,33.2,33.29,77100.0,33.23,33.45,33.2,33.29,77100.0
2012-07-26 10:30:00,33.31,33.33,32.96,32.98,85300.0,33.31,33.33,32.96,32.98,85300.0
2012-07-26 10:40:00,32.96,32.98,32.74,32.78,96100.0,32.96,32.98,32.74,32.78,96100.0
2012-07-26 10:50:00,32.8,32.97,32.67,32.96,78900.0,32.8,32.97,32.67,32.96,78900.0
2012-07-26 11:00:00,32.95,33.15,32.85,32.95,91300.0,32.95,33.15,32.85,32.95,91300.0
2012-07-26 11:10:00,32.95,33.02,32.87,32.99,49400.0,32.95,33.02,32.87,32.99,49400.0
2012-07-26 11:20:00,33.01,33.04,32.87,33.01,45800.0,33.01,33.04,32.87,33.01,45800.0
2012-07-26 11:30:00,33.01,33.12,32.97,32.99,57500.0,33.01,33.12,32.97,32.99,57500.0
2012-07-26 11:40:00,32.99,33.0,32.81,32.86,24600.0,32.99,33.0,32.81,32.86,24600.0
2012-07-26 11:50:00,32.86,32.9,32.81,32.89,31100.0,32.86,32.9,32.81,32.89,31100.0
2012-07-26 12:00:00,32.88,32.89,32.72,32.84,39300.0,32.88,32.89,32.72,32.84,39300.0
2012-07-26 12:10:00,32.83,32.95,32.8,32.95,59200.0,32.83,32.95,32.8,32.95,59200.0
2012-07-26 12:20:00,32.92,33.0,32.82,32.97,224000.0,32.92,33.0,32.82,32.97,224000.0
2012-07-26 12:30:00,32.96,33.01,32.89,32.99,36500.0,32.96,33.01,32.89,32.99,36500.0
2012-07-26 12:40:00,33.0,33.04,32.92,32.94,23200.0,33.0,33.04,32.92,32.94,23200.0
2012-07-26 12:50:00,32.93,33.0,32.86,33.0,48500.0,32.93,33.0,32.86,33.0,48500.0
2012-07-26 13:00:00,32.99,33.15,32.99,33.12,70200.0,32.99,33.15,32.99,33.12,70200.0
2012-07-26 13:10:00,33.11,33.15,33.06,33.08,21900.0,33.11,33.15,33.06,33.08,21900.0
2012-07-26 13:20:00,33.08,33.25,33.08,33.22,44000.0,33.08,33.25,33.08,33.22,44000.0
2012-07-26 13:30:00,33.22,33.33,33.13,33.16,122300.0,33.22,33.33,33.13,33.16,122300.0
2012-07-26 13:40:00,33.15,33.15,33.07,33.09,33500.0,33.15,33.15,33.07,33.09,33500.0
2012-07-26 13:50:00,33.08,33.08,32.99,33.05,46200.0,33.08,33.08,32.99,33.05,46200.0
2012-07-26 14:00:00,33.05,33.22,33.03,33.22,51100.0,33.05,33.22,33.03,33.22,51100.0
2012-07-26 14:10:00,33.22,33.28,33.15,33.16,90400.0,33.22,33.28,33.15,33.16,90400.0
2012-07-26 14:20:00,33.15,33.2,33.14,33.19,37800.0,33.15,33.2,33.14,33.19,37800.0
2012-07-26 14:30:00,33.18,33.29,33.14,33.28,32100.0,33.18,33.29,33.14,33.28,32100.0
2012-07-26 14:40:00,33.28,33.37,33.27,33.35,46100.0,33.28,33.37,33.27,33.35,46100.0
2012-07-26 14:50:00,33.35,33.41,33.3,33.3,66400.0,33.35,33.41,33.3,33.3,66400.0
2012-07-26 15:00:00,33.3,33.38,33.3,33.33,45100.0,33.3,33.38,33.3,33.33,45100.0
2012-07-26 15:10:00,33.34,33.39,33.33,33.38,32100.0,33.34,33.39,33.33,33.38,32100.0
2012-07-26 15:20:00,33.38,33.47,33.34,33.47,67800.0,33.38,33.47,33.34,33.47,67800.0
2012-07-26 15:30:00,33.46,33.59,33.45,33.54,101800.0,33.46,33.59,33.45,33.54,101800.0
2012-07-26 15:40:00,33.55,33.67,33.54,33.6,154800.0,33.55,33.67,33.54,33.6,154800.0
2012-07-26 15:50:00,33.59,33.59,33.47,33.48,297300.0,33.59,33.59,33.47,33.48,297300.0
2012-07-27 09:30:00,33.91,33.99,33.83,33.87,56000.0,33.91,33.99,33.83,33.87,56000.0
2012-07-27 09:40:00,33.85,33.85,33.69,33.82,47600.0,33.85,33.85,33.69,33.82,47600.0
2012-07-27 09:50:00,33.84,34.01,33.8,33.98,41000.0,33.84,34.01,33.8,33.98,41000.0
2012-07-27 10:00:00,34.0,34.08,33.95,33.96,46900.0,34.0,34.08,33.95,33.96,46900.0
2012-07-27 10:10:00,33.96,34.04,33.91,34.04,29200.0,33.96,34.04,33.91,34.04,29200.0
2012-07-27 10:20:00,34.05,34.06,33.9,33.99,54600.0,34.05,34.06,33.9,33.99,54600.0
2012-07-27 10:30:00,34.0,34.07,33.97,33.99,43200.0,34.0,34.07,33.97,33.99,43200.0
2012-07-27 10:40:00,34.0,34.15,33.99,34.1,56400.0,34.0,34.15,33.99,34.1,56400.0
2012-07-27 10:50:00,34.09,34.26,34.09,34.21,57200.0,34.09,34.26,34.09,34.21,57200.0
2012-07-27 11:00:00,34.22,34.41,34.2,34.33,93300.0,34.22,34.41,34.2,34.33,93300.0
2012-07-27 11:10:00,34.31,34.37,34.27,34.37,46000.0,34.31,34.37,34.27,34.37,46000.0
2012-07-27 11:20:00,34.38,34.43,34.21,34.23,52700.0,34.38,34.43,34.21,34.23,52700.0
2012-07-27 11:30:00,34.22,34.33,34.15,34.15,42700.0,34.22,34.33,34.15,34.15,42700.0
2012-07-27 11:40:00,34.15,34.25,34.14,34.19,45400.0,34.15,34.25,34.14,34.19,45400.0
2012-07-27 11:50:00,34.18,34.34,34.17,34.32,100900.0,34.18,34.34,34.17,34.32,100900.0
2012-07-27 12:00:00,34.33,34.33,34.25,34.32,24200.0,34.33,34.33,34.25,34.32,24200.0
2012-07-27 12:10:00,34.3,34.31,34.13,34.15,25000.0,34.3,34.31,34.13,34.15,25000.0
2012-07-27 12:20:00,34.14,34.36,34.13,34.34,87200.0,34.14,34.36,34.13,34.34,87200.0
2012-07-27 12:30:00,34.34,34.48,34.32,34.34,207600.0,34.34,34.48,34.32,34.34,207600.0
2012-07-27 12:40:00,34.34,34.41,34.34,34.41,43100.0,34.34,34.41,34.34,34.41,43100.0
2012-07-27 12:50:00,34.41,34.46,34.27,34.3,87700.0,34.41,34.46,34.27,34.3,87700.0
2012-07-27 13:00:00,34.31,34.45,34.26,34.39,84500.0,34.31,34.45,34.26,34.39,84500.0
2012-07-27 13:10:00,34.39,34.5,34.39,34.46,90400.0,34.39,34.5,34.39,34.46,90400.0
2012-07-27 13:20:00,34.45,34.77,34.45,34.75,92000.0,34.45,34.77,34.45,34.75,92000.0
2012-07-27 13:30:00,34.77,34.98,34.75,34.96,66600.0,34.77,34.98,34.75,34.96,66600.0
2012-07-27 13:40:00,34.95,34.96,34.82,34.83,53800.0,34.95,34.96,34.82,34.83,53800.0
2012-07-27 13:50:00,34.84,34.86,34.74,34.76,73400.0,34.84,34.86,34.74,34.76,73400.0
2012-07-27 14:00:00,34.75,34.8,34.71,34.72,75300.0,34.75,34.8,34.71,34.72,75300.0
2012-07-27 14:10:00,34.73,34.73,34.6,34.66,31100.0,34.73,34.73,34.6,34.66,31100.0
2012-07-27 14:20:00,34.66,34.76,34.64,34.69,39300.0,34.66,34.76,34.64,34.69,39300.0
2012-07-27 14:30:00,34.7,34.76,34.67,34.71,51500.0,34.7,34.76,34.67,34.71,51500.0
2012-07-27 14:40:00,34.7,34.76,34.68,34.72,35700.0,34.7,34.76,34.68,34.72,35700.0
2012-07-27 14:50:00,34.72,34.77,34.7,34.71,37800.0,34.72,34.77,34.7,34.71,37800.0
2012-07-27 15:00:00,34.71,34.77,34.71,34.74,112800.0,34.71,34.77,34.71,34.74,112800.0
2012-07-27 15:10:00,34.75,34.76,34.68,34.73,61600.0,34.75,34.76,34.68,34.73,61600.0
2012-07-27 15:20:00,34.73,34.76,34.65,34.76,131300.0,34.73,34.76,34.65,34.76,131300.0
2012-07-27 15:30:00,34.76,34.76,34.63,34.65,209800.0,34.76,34.76,34.63,34.65,209800.0
2012-07-27 15:40:00,34.65,34.74,34.65,34.71,143000.0,34.65,34.74,34.65,34.71,143000.0
2012-07-27 15:50:00,34.72,34.75,34.54,34.63,288200.0,34.72,34.75,34.54,34.63,288200.0
2012-07-30 09:30:00,34.65,34.68,34.47,34.53,35900.0,34.65,34.68,34.47,34.53,35900.0
2012-07-30 09:40:00,34.53,34.53,34.22,34.41,27500.0,34.53,34.53,34.22,34.41,27500.0
2012-07-30 09:50:00,34.43,34.45,34.21,34.33,29100.0,34.43,34.45,34.21,34.33,29100.0
2012-07-30 10:00:00,34.32,34.52,34.31,34.33,71900.0,34.32,34.52,34.31,34.33,71900.0
2012-07-30 10:10:00,34.34,34.39,34.08,34.18,32600.0,34.34,34.39,34.08,34.18,32600.0
2012-07-30 10:20:00,34.14,34.41,34.11,34.34,24500.0,34.14,34.41,34.11,34.34,24500.0
2012-07-30 10:30:00,34.31,34.35,34.1,34.17,63200.0,34.31,34.35,34.1,34.17,63200.0
2012-07-30 10:40:00,34.17,34.17,34.07,34.09,14900.0,34.17,34.17,34.07,34.09,14900.0
2012-07-30 10:50:00,34.09,34.1,33.93,33.96,35300.0,34.09,34.1,33.93,33.96,35300.0
2012-07-30 11:00:00,33.95,34.14,33.95,34.12,17300.0,33.95,34.14,33.95,34.12,17300.0
2012-07-30 11:10:00,34.13,34.19,33.9,33.9,24600.0,34.13,34.19,33.9,33.9,24600.0
2012-07-30 11:20:00,33.88,33.92,33.81,33.9,17400.0,33.88,33.92,33.81,33.9,17400.0
2012-07-30 11:30:00,33.9,33.95,33.87,33.94,8700.0,33.9,33.95,33.87,33.94,8700.0
2012-07-30 11:40:00,33.93,33.93,33.86,33.89,12500.0,33.93,33.93,33.86,33.89,12500.0
2012-07-30 11:50:00,33.88,33.88,33.81,33.85,33600.0,33.88,33.88,33.81,33.85,33600.0
2012-07-30 12:00:00,33.85,33.86,33.69,33.76,41400.0,33.85,33.86,33.69,33.76,41400.0
2012-07-30 12:10:00,33.78,33.81,33.62,33.66,26900.0,33.78,33.81,33.62,33.66,26900.0
2012-07-30 12:20:00,33.68,33.71,33.62,33.68,63200.0,33.68,33.71,33.62,33.68,63200.0
2012-07-30 12:30:00,33.68,33.72,33.65,33.71,40300.0,33.68,33.72,33.65,33.71,40300.0
2012-07-30 12:40:00,33.72,33.93,33.72,33.86,50200.0,33.72,33.93,33.72,33.86,50200.0
2012-07-30 12:50:00,33.86,34.0,33.74,33.77,88800.0,33.86,34.0,33.74,33.77,88800.0
2012-07-30 13:00:00,33.78,33.94,33.75,33.93,27600.0,33.78,33.94,33.75,33.93,27600.0
2012-07-30 13:10:00,33.93,33.97,33.89,33.91,14100.0,33.93,33.97,33.89,33.91,14100.0
2012-07-30 13:20:00,33.92,34.08,33.91,34.02,22900.0,33.92,34.08,33.91,34.02,22900.0
2012-07-30 13:30:00,34.01,34.09,34.0,34.0,13400.0,34.01,34.09,34.0,34.0,13400.0
2012-07-30 13:40:00,34.01,34.01,33.91,33.94,11300.0,34.01,34.01,33.91,33.94,11300.0
2012-07-30 13:50:00,33.93,33.98,33.84,33.94,14500.0,33.93,33.98,33.84,33.94,14500.0
2012-07-30 14:00:00,33.92,33.97,33.87,33.96,28600.0,33.92,33.97,33.87,33.96,28600.0
2012-07-30 14:10:00,33.95,34.04,33.91,34.01,20200.0,33.95,34.04,33.91,34.01,20200.0
2012-07-30 14:20:00,34.01,34.07,33.99,34.07,16300.0,34.01,34.07,33.99,34.07,16300.0
2012-07-30 14:30:00,34.07,34.14,34.06,34.14,17600.0,34.07,34.14,34.06,34.14,17600.0
2012-07-30 14:40:00,34.13,34.2,34.13,34.15,18600.0,34.13,34.2,34.13,34.15,18600.0
2012-07-30 14:50:00,34.15,34.15,34.09,34.09,28900.0,34.15,34.15,34.09,34.09,28900.0
2012-07-30 15:00:00,34.1,34.12,33.98,33.98,15700.0,34.1,34.12,33.98,33.98,15700.0
2012-07-30 15:10:00,33.98,34.08,33.96,34.08,34400.0,33.98,34.08,33.96,34.08,34400.0
2012-07-30 15:20:00,34.09,34.18,34.07,34.16,43000.0,34.09,34.18,34.07,34.16,43000.0
2012-07-30 15:30:00,34.17,34.24,34.07,34.09,48400.0,34.17,34.24,34.07,34.09,48400.0
2012-07-30 15:40:00,34.09,34.16,34.08,34.14,37900.0,34.09,34.16,34.08,34.14,37900.0
2012-07-30 15:50:00,34.14,34.17,34.08,34.11,96900.0,34.14,34.17,34.08,34.11,96900.0
2012-07-31 09:30:00,34.11,34.31,34.07,34.14,41200.0,34.11,34.31,34.07,34.14,41200.0
2012-07-31 09:40:00,34.13,34.22,33.94,34.01,49900.0,34.13,34.22,33.94,34.01,49900.0
2012-07-31 09:50:00,34.0,34.04,33.87,33.97,36900.0,34.0,34.04,33.87,33.97,36900.0
2012-07-31 10:00:00,34.03,34.08,33.85,33.89,100400.0,34.03,34.08,33.85,33.89,100400.0
2012-07-31 10:10:00,33.88,34.12,33.85,34.08,50900.0,33.88,34.12,33.85,34.08,50900.0
2012-07-31 10:20:00,34.08,34.33,34.08,34.31,20100.0,34.08,34.33,34.08,34.31,20100.0
2012-07-31 10:30:00,34.31,34.35,34.1,34.15,18400.0,34.31,34.35,34.1,34.15,18400.0
2012-07-31 10:40:00,34.14,34.33,34.09,34.28,25400.0,34.14,34.33,34.09,34.28,25400.0
2012-07-31 10:50:00,34.28,34.33,34.16,34.18,21100.0,34.28,34.33,34.16,34.18,21100.0
2012-07-31 11:00:00,34.18,34.2,34.14,34.19,12800.0,34.18,34.2,34.14,34.19,12800.0
2012-07-31 11:10:00,34.19,34.29,34.18,34.21,30600.0,34.19,34.29,34.18,34.21,30600.0
2012-07-31 11:20:00,34.2,34.32,34.2,34.28,23900.0,34.2,34.32,34.2,34.28,23900.0
2012-07-31 11:30:00,34.28,34.28,34.16,34.18,126000.0,34.28,34.28,34.16,34.18,126000.0
2012-07-31 11:40:00,34.19,34.2,34.01,34.04,35700.0,34.19,34.2,34.01,34.04,35700.0
2012-07-31 11:50:00,34.04,34.16,34.04,34.15,17300.0,34.04,34.16,34.04,34.15,17300.0
2012-07-31 12:00:00,34.15,34.15,33.92,34.05,33800.0,34.15,34.15,33.92,34.05,33800.0
2012-07-31 12:10:00,34.04,34.06,33.94,34.03,19700.0,34.04,34.06,33.94,34.03,19700.0
2012-07-31 12:20:00,34.03,34.05,33.96,34.05,29100.0,34.03,34.05,33.96,34.05,29100.0
2012-07-31 12:30:00,34.05,34.05,33.92,33.93,29500.0,34.05,34.05,33.92,33.93,29500.0
2012-07-31 12:40:00,33.93,33.94,33.82,33.88,13500.0,33.93,33.94,33.82,33.88,13500.0
2012-07-31 12:50:00,33.86,33.94,33.84,33.87,19200.0,33.86,33.94,33.84,33.87,19200.0
2012-07-31 13:00:00,33.87,33.99,33.81,33.98,22400.0,33.87,33.99,33.81,33.98,22400.0
2012-07-31 13:10:00,33.97,34.02,33.93,34.0,11800.0,33.97,34.02,33.93,34.0,11800.0
2012-07-31 13:20:00,33.99,34.2,33.99,34.13,116200.0,33.99,34.2,33.99,34.13,116200.0
2012-07-31 13:30:00,34.12,34.13,34.01,34.11,63900.0,34.12,34.13,34.01,34.11,63900.0
2012-07-31 13:40:00,34.11,34.14,34.06,34.09,40100.0,34.11,34.14,34.06,34.09,40100.0
2012-07-31 13:50:00,34.09,34.17,34.09,34.09,30900.0,34.09,34.17,34.09,34.09,30900.0
2012-07-31 14:00:00,34.08,34.17,34.07,34.17,29700.0,34.08,34.17,34.07,34.17,29700.0
2012-07-31 14:10:00,34.16,34.23,34.16,34.22,41700.0,34.16,34.23,34.16,34.22,41700.0
2012-07-31 14:20:00,34.22,34.32,34.17,34.3,59500.0,34.22,34.32,34.17,34.3,59500.0
2012-07-31 14:30:00,34.29,34.34,34.15,34.18,67900.0,34.29,34.34,34.15,34.18,67900.0
2012-07-31 14:40:00,34.19,34.27,34.15,34.22,23100.0,34.19,34.27,34.15,34.22,23100.0
2012-07-31 14:50:00,34.21,34.24,34.09,34.09,14800.0,34.21,34.24,34.09,34.09,14800.0
2012-07-31 15:00:00,34.09,34.14,34.04,34.14,20300.0,34.09,34.14,34.04,34.14,20300.0
2012-07-31 15:10:00,34.13,34.14,34.08,34.11,23200.0,34.13,34.14,34.08,34.11,23200.0
2012-07-31 15:20:00,34.11,34.13,34.08,34.12,43500.0,34.11,34.13,34.08,34.12,43500.0
2012-07-31 15:30:00,34.1,34.13,33.97,33.97,49000.0,34.1,34.13,33.97,33.97,49000.0
2012-07-31 15:40:00,33.98,34.0,33.91,33.95,61700.0,33.98,34.0,33.91,33.95,61700.0
2012-07-31 15:50:00,33.94,34.05,33.91,33.92,150800.0,33.94,34.05,33.91,33.92,150800.0
2012-08-01 09:30:00,34.17,34.55,33.89,34.36,95600.0,34.17,34.55,33.89,34.36,95600.0
2012-08-01 09:40:00,34.34,34.36,34.16,34.27,30200.0,34.34,34.36,34.16,34.27,30200.0
2012-08-01 09:50:00,34.26,34.55,34.25,34.52,44900.0,34.26,34.55,34.25,34.52,44900.0
2012-08-01 10:00:00,34.51,34.51,34.21,34.46,54500.0,34.51,34.51,34.21,34.46,54500.0
2012-08-01 10:10:00,34.46,34.48,34.24,34.24,28900.0,34.46,34.48,34.24,34.24,28900.0
2012-08-01 10:20:00,34.24,34.29,34.11,34.12,47200.0,34.24,34.29,34.11,34.12,47200.0
2012-08-01 10:30:00,34.17,34.38,34.15,34.36,57400.0,34.17,34.38,34.15,34.36,57400.0
2012-08-01 10:40:00,34.35,34.38,34.15,34.3,35200.0,34.35,34.38,34.15,34.3,35200.0
2012-08-01 10:50:00,34.28,34.39,34.24,34.26,43900.0,34.28,34.39,34.24,34.26,43900.0
2012-08-01 11:00:00,34.27,34.29,34.2,34.26,26000.0,34.27,34.29,34.2,34.26,26000.0
2012-08-01 11:10:00,34.25,34.28,34.17,34.19,21100.0,34.25,34.28,34.17,34.19,21100.0
2012-08-01 11:20:00,34.2,34.2,34.13,34.19,15100.0,34.2,34.2,34.13,34.19,15100.0
2012-08-01 11:30:00,34.19,34.23,34.14,34.18,12400.0,34.19,34.23,34.14,34.18,12400.0
2012-08-01 11:40:00,34.18,34.22,34.1,34.18,14700.0,34.18,34.22,34.1,34.18,14700.0
2012-08-01 11:50:00,34.16,34.18,34.12,34.15,32500.0,34.16,34.18,34.12,34.15,32500.0
2012-08-01 12:00:00,34.15,34.2,34.09,34.1,46300.0,34.15,34.2,34.09,34.1,46300.0
2012-08-01 12:10:00,34.09,34.17,34.09,34.16,38800.0,34.09,34.17,34.09,34.16,38800.0
2012-08-01 12:20:00,34.15,34.25,34.12,34.23,28200.0,34.15,34.25,34.12,34.23,28200.0
2012-08-01 12:30:00,34.25,34.3,34.22,34.23,19100.0,34.25,34.3,34.22,34.23,19100.0
2012-08-01 12:40:00,34.25,34.26,34.18,34.18,48100.0,34.25,34.26,34.18,34.18,48100.0
2012-08-01 12:50:00,34.19,34.25,34.19,34.23,11100.0,34.19,34.25,34.19,34.23,11100.0
2012-08-01 13:00:00,34.23,34.27,34.2,34.23,30500.0,34.23,34.27,34.2,34.23,30500.0
2012-08-01 13:10:00,34.23,34.25,34.09,34.12,33300.0,34.23,34.25,34.09,34.12,33300.0
2012-08-01 13:20:00,34.13,34.19,34.1,34.1,29100.0,34.13,34.19,34.1,34.1,29100.0
2012-08-01 13:30:00,34.1,34.14,34.08,34.13,13200.0,34.1,34.14,34.08,34.13,13200.0
2012-08-01 13:40:00,34.12,34.19,34.11,34.17,13100.0,34.12,34.19,34.11,34.17,13100.0
2012-08-01 13:50:00,34.17,34.19,34.13,34.14,15000.0,34.17,34.19,34.13,34.14,15000.0
2012-08-01 14:00:00,34.13,34.14,34.07,34.1,25300.0,34.13,34.14,34.07,34.1,25300.0
2012-08-01 14:10:00,34.1,34.1,33.78,33.92,58500.0,34.1,34.1,33.78,33.92,58500.0
2012-08-01 14:20:00,33.91,34.19,33.89,34.18,64500.0,33.91,34.19,33.89,34.18,64500.0
2012-08-01 14:30:00,34.18,34.18,34.04,34.09,94900.0,34.18,34.18,34.04,34.09,94900.0
2012-08-01 14:40:00,34.09,34.19,34.02,34.07,20900.0,34.09,34.19,34.02,34.07,20900.0
2012-08-01 14:50:00,34.08,34.12,34.02,34.1,21800.0,34.08,34.12,34.02,34.1,21800.0
2012-08-01 15:00:00,34.09,34.16,34.05,34.13,31000.0,34.09,34.16,34.05,34.13,31000.0
2012-08-01 15:10:00,34.13,34.17,34.03,34.09,30700.0,34.13,34.17,34.03,34.09,30700.0
2012-08-01 15:20:00,34.08,34.33,34.08,34.26,41000.0,34.08,34.33,34.08,34.26,41000.0
2012-08-01 15:30:00,34.28,34.3,34.08,34.13,62100.0,34.28,34.3,34.08,34.13,62100.0
2012-08-01 15:40:00,34.13,34.18,34.0,34.05,84300.0,34.13,34.18,34.0,34.05,84300.0
2012-08-01 15:50:00,34.06,34.15,33.99,34.03,142000.0,34.06,34.15,33.99,34.03,142000.0
2012-08-02 09:30:00,33.69,33.81,33.24,33.74,60300.0,33.69,33.81,33.24,33.74,60300.0
2012-08-02 09:40:00,33.74,34.17,33.74,34.0,41400.0,33.74,34.17,33.74,34.0,41400.0
2012-08-02 09:50:00,34.01,34.11,33.88,34.11,50300.0,34.01,34.11,33.88,34.11,50300.0
2012-08-02 10:00:00,34.1,34.22,33.94,34.21,17600.0,34.1,34.22,33.94,34.21,17600.0
2012-08-02 10:10:00,34.23,34.31,34.04,34.07,53700.0,34.23,34.31,34.04,34.07,53700.0
2012-08-02 10:20:00,34.09,34.17,34.05,34.15,63700.0,34.09,34.17,34.05,34.15,63700.0
2012-08-02 10:30:00,34.13,34.13,33.93,34.0,38600.0,34.13,34.13,33.93,34.0,38600.0
2012-08-02 10:40:00,33.99,33.99,33.91,33.97,26700.0,33.99,33.99,33.91,33.97,26700.0
2012-08-02 10:50:00,34.0,34.04,33.69,33.81,57600.0,34.0,34.04,33.69,33.81,57600.0
2012-08-02 11:00:00,33.8,33.89,33.71,33.71,27300.0,33.8,33.89,33.71,33.71,27300.0
2012-08-02 11:10:00,33.69,33.7,33.58,33.64,32700.0,33.69,33.7,33.58,33.64,32700.0
2012-08-02 11:20:00,33.62,33.71,33.5,33.7,39100.0,33.62,33.71,33.5,33.7,39100.0
2012-08-02 11:30:00,33.69,33.69,33.44,33.46,31000.0,33.69,33.69,33.44,33.46,31000.0
2012-08-02 11:40:00,33.47,33.52,33.41,33.47,30000.0,33.47,33.52,33.41,33.47,30000.0
2012-08-02 11:50:00,33.51,33.52,33.35,33.5,29400.0,33.51,33.52,33.35,33.5,29400.0
2012-08-02 12:00:00,33.52,33.54,33.45,33.51,38200.0,33.52,33.54,33.45,33.51,38200.0
2012-08-02 12:10:00,33.51,33.51,33.39,33.44,37500.0,33.51,33.51,33.39,33.44,37500.0
2012-08-02 12:20:00,33.44,33.47,33.33,33.36,41800.0,33.44,33.47,33.33,33.36,41800.0
2012-08-02 12:30:00,33.36,33.36,33.19,33.32,40600.0,33.36,33.36,33.19,33.32,40600.0
2012-08-02 12:40:00,33.33,33.38,33.3,33.33,20400.0,33.33,33.38,33.3,33.33,20400.0
2012-08-02 12:50:00,33.34,33.4,33.28,33.39,15600.0,33.34,33.4,33.28,33.39,15600.0
2012-08-02 13:00:00,33.38,33.43,33.3,33.41,70700.0,33.38,33.43,33.3,33.41,70700.0
2012-08-02 13:10:00,33.42,33.44,33.3,33.31,15600.0,33.42,33.44,33.3,33.31,15600.0
2012-08-02 13:20:00,33.34,33.39,33.3,33.37,31600.0,33.34,33.39,33.3,33.37,31600.0
2012-08-02 13:30:00,33.38,33.42,33.37,33.39,110400.0,33.38,33.42,33.37,33.39,110400.0
2012-08-02 13:40:00,33.4,33.43,33.38,33.38,26400.0,33.4,33.43,33.38,33.38,26400.0
2012-08-02 13:50:00,33.38,33.42,33.32,33.33,59500.0,33.38,33.42,33.32,33.33,59500.0
2012-08-02 14:00:00,33.34,33.4,33.3,33.4,20000.0,33.34,33.4,33.3,33.4,20000.0
2012-08-02 14:10:00,33.41,33.41,33.33,33.36,23300.0,33.41,33.41,33.33,33.36,23300.0
2012-08-02 14:20:00,33.37,33.39,33.35,33.36,40500.0,33.37,33.39,33.35,33.36,40500.0
2012-08-02 14:30:00,33.36,33.57,33.34,33.56,38800.0,33.36,33.57,33.34,33.56,38800.0
2012-08-02 14:40:00,33.56,33.6,33.51,33.57,65700.0,33.56,33.6,33.51,33.57,65700.0
2012-08-02 14:50:00,33.55,33.56,33.46,33.52,96200.0,33.55,33.56,33.46,33.52,96200.0
2012-08-02 15:00:00,33.53,33.74,33.52,33.65,57100.0,33.53,33.74,33.52,33.65,57100.0
2012-08-02 15:10:00,33.66,33.66,33.55,33.62,33000.0,33.66,33.66,33.55,33.62,33000.0
2012-08-02 15:20:00,33.64,33.68,33.6,33.62,57100.0,33.64,33.68,33.6,33.62,57100.0
2012-08-02 15:30:00,33.62,33.73,33.61,33.7,97100.0,33.62,33.73,33.61,33.7,97100.0
2012-08-02 15:40:00,33.7,33.78,33.63,33.69,142000.0,33.7,33.78,33.63,33.69,142000.0
2012-08-02 15:50:00,33.69,33.85,33.68,33.77,206900.0,33.69,33.85,33.68,33.77,206900.0
2012-08-03 09:30:00,34.54,34.93,34.39,34.56,62000.0,34.54,34.93,34.39,34.56,62000.0
2012-08-03 09:40:00,34.55,34.86,34.54,34.84,114200.0,34.55,34.86,34.54,34.84,114200.0
2012-08-03 09:50:00,34.83,34.85,34.7,34.76,89000.0,34.83,34.85,34.7,34.76,89000.0
2012-08-03 10:00:00,34.77,34.84,34.68,34.72,92300.0,34.77,34.84,34.68,34.72,92300.0
2012-08-03 10:10:00,34.73,34.83,34.68,34.74,36400.0,34.73,34.83,34.68,34.74,36400.0
2012-08-03 10:20:00,34.75,34.82,34.72,34.8,49900.0,34.75,34.82,34.72,34.8,49900.0
2012-08-03 10:30:00,34.81,34.82,34.66,34.66,39800.0,34.81,34.82,34.66,34.66,39800.0
2012-08-03 10:40:00,34.69,34.79,34.69,34.75,28400.0,34.69,34.79,34.69,34.75,28400.0
2012-08-03 10:50:00,34.74,34.85,34.74,34.83,84900.0,34.74,34.85,34.74,34.83,84900.0
2012-08-03 11:00:00,34.83,34.92,34.8,34.88,33900.0,34.83,34.92,34.8,34.88,33900.0
2012-08-03 11:10:00,34.88,35.0,34.88,34.94,67600.0,34.88,35.0,34.88,34.94,67600.0
2012-08-03 11:20:00,34.94,35.0,34.94,34.99,42600.0,34.94,35.0,34.94,34.99,42600.0
2012-08-03 11:30:00,34.99,35.03,34.96,34.99,53200.0,34.99,35.03,34.96,34.99,53200.0
2012-08-03 11:40:00,34.99,35.08,34.99,35.02,40500.0,34.99,35.08,34.99,35.02,40500.0
2012-08-03 11:50:00,35.02,35.18,35.01,35.16,33700.0,35.02,35.18,35.01,35.16,33700.0
2012-08-03 12:00:00,35.16,35.2,35.12,35.13,30700.0,35.16,35.2,35.12,35.13,30700.0
2012-08-03 12:10:00,35.12,35.14,35.06,35.12,24500.0,35.12,35.14,35.06,35.12,24500.0
2012-08-03 12:20:00,35.12,35.23,35.11,35.22,30400.0,35.12,35.23,35.11,35.22,30400.0
2012-08-03 12:30:00,35.23,35.24,35.16,35.18,35400.0,35.23,35.24,35.16,35.18,35400.0
2012-08-03 12:40:00,35.17,35.2,35.08,35.09,25400.0,35.17,35.2,35.08,35.09,25400.0
2012-08-03 12:50:00,35.09,35.14,35.06,35.08,25400.0,35.09,35.14,35.06,35.08,25400.0
2012-08-03 13:00:00,35.09,35.11,35.07,35.08,22100.0,35.09,35.11,35.07,35.08,22100.0
2012-08-03 13:10:00,35.08,35.09,35.06,35.06,23600.0,35.08,35.09,35.06,35.06,23600.0
2012-08-03 13:20:00,35.06,35.12,35.04,35.12,13500.0,35.06,35.12,35.04,35.12,13500.0
2012-08-03 13:30:00,35.11,35.14,35.07,35.1,23700.0,35.11,35.14,35.07,35.1,23700.0
2012-08-03 13:40:00,35.11,35.13,35.01,35.07,168000.0,35.11,35.13,35.01,35.07,168000.0
2012-08-03 13:50:00,35.06,35.14,35.05,35.14,99400.0,35.06,35.14,35.05,35.14,99400.0
2012-08-03 14:00:00,35.13,35.15,35.11,35.12,24900.0,35.13,35.15,35.11,35.12,24900.0
2012-08-03 14:10:00,35.12,35.2,35.12,35.19,49500.0,35.12,35.2,35.12,35.19,49500.0
2012-08-03 14:20:00,35.19,35.23,35.16,35.17,26500.0,35.19,35.23,35.16,35.17,26500.0
2012-08-03 14:30:00,35.17,35.17,35.11,35.13,29400.0,35.17,35.17,35.11,35.13,29400.0
2012-08-03 14:40:00,35.13,35.15,35.09,35.11,26400.0,35.13,35.15,35.09,35.11,26400.0
2012-08-03 14:50:00,35.12,35.19,35.11,35.16,23500.0,35.12,35.19,35.11,35.16,23500.0
2012-08-03 15:00:00,35.16,35.23,35.15,35.16,53900.0,35.16,35.23,35.15,35.16,53900.0
2012-08-03 15:10:00,35.16,35.17,35.09,35.12,42800.0,35.16,35.17,35.09,35.12,42800.0
2012-08-03 15:20:00,35.12,35.17,35.06,35.07,61400.0,35.12,35.17,35.06,35.07,61400.0
2012-08-03 15:30:00,35.07,35.08,34.92,34.98,144600.0,35.07,35.08,34.92,34.98,144600.0
2012-08-03 15:40:00,34.98,35.03,34.96,35.03,199800.0,34.98,35.03,34.96,35.03,199800.0
2012-08-03 15:50:00,35.04,35.05,34.91,34.97,301900.0,35.04,35.05,34.91,34.97,301900.0
2012-08-06 09:30:00,35.07,35.09,34.65,34.67,72500.0,35.07,35.09,34.65,34.67,72500.0
2012-08-06 09:40:00,34.67,34.9,34.61,34.9,52900.0,34.67,34.9,34.61,34.9,52900.0
2012-08-06 09:50:00,34.9,34.93,34.69,34.78,55200.0,34.9,34.93,34.69,34.78,55200.0
2012-08-06 10:00:00,34.78,34.98,34.7,34.94,43800.0,34.78,34.98,34.7,34.94,43800.0
2012-08-06 10:10:00,34.97,35.06,34.79,34.94,108800.0,34.97,35.06,34.79,34.94,108800.0
2012-08-06 10:20:00,34.93,34.94,34.7,34.74,48500.0,34.93,34.94,34.7,34.74,48500.0
2012-08-06 10:30:00,34.76,34.81,34.7,34.76,79200.0,34.76,34.81,34.7,34.76,79200.0
2012-08-06 10:40:00,34.75,34.77,34.69,34.72,23200.0,34.75,34.77,34.69,34.72,23200.0
2012-08-06 10:50:00,34.74,34.78,34.72,34.73,29800.0,34.74,34.78,34.72,34.73,29800.0
2012-08-06 11:00:00,34.72,34.86,34.72,34.79,20800.0,34.72,34.86,34.72,34.79,20800.0
2012-08-06 11:10:00,34.79,34.8,34.72,34.77,39700.0,34.79,34.8,34.72,34.77,39700.0
2012-08-06 11:20:00,34.78,34.84,34.74,34.74,31000.0,34.78,34.84,34.74,34.74,31000.0
2012-08-06 11:30:00,34.73,34.77,34.69,34.75,60800.0,34.73,34.77,34.69,34.75,60800.0
2012-08-06 11:40:00,34.75,34.76,34.7,34.75,25500.0,34.75,34.76,34.7,34.75,25500.0
2012-08-06 11:50:00,34.75,34.77,34.72,34.75,36200.0,34.75,34.77,34.72,34.75,36200.0
2012-08-06 12:00:00,34.75,34.76,34.68,34.73,29000.0,34.75,34.76,34.68,34.73,29000.0
2012-08-06 12:10:00,34.74,34.76,34.72,34.74,37400.0,34.74,34.76,34.72,34.74,37400.0
2012-08-06 12:20:00,34.75,34.76,34.73,34.74,27400.0,34.75,34.76,34.73,34.74,27400.0
2012-08-06 12:30:00,34.74,34.77,34.73,34.74,30700.0,34.74,34.77,34.73,34.74,30700.0
2012-08-06 12:40:00,34.74,34.76,34.72,34.75,37700.0,34.74,34.76,34.72,34.75,37700.0
2012-08-06 12:50:00,34.75,34.76,34.72,34.75,39000.0,34.75,34.76,34.72,34.75,39000.0
2012-08-06 13:00:00,34.75,34.76,34.73,34.75,25600.0,34.75,34.76,34.73,34.75,25600.0
2012-08-06 13:10:00,34.75,34.77,34.74,34.74,22600.0,34.75,34.77,34.74,34.74,22600.0
2012-08-06 13:20:00,34.75,34.76,34.73,34.74,25800.0,34.75,34.76,34.73,34.74,25800.0
2012-08-06 13:30:00,34.75,34.76,34.7,34.7,29400.0,34.75,34.76,34.7,34.7,29400.0
2012-08-06 13:40:00,34.7,34.76,34.7,34.73,27800.0,34.7,34.76,34.7,34.73,27800.0
2012-08-06 13:50:00,34.73,34.76,34.73,34.74,33200.0,34.73,34.76,34.73,34.74,33200.0
2012-08-06 14:00:00,34.74,34.76,34.72,34.75,65500.0,34.74,34.76,34.72,34.75,65500.0
2012-08-06 14:10:00,34.75,34.76,34.74,34.75,54300.0,34.75,34.76,34.74,34.75,54300.0
2012-08-06 14:20:00,34.75,34.8,34.73,34.8,86600.0,34.75,34.8,34.73,34.8,86600.0
2012-08-06 14:30:00,34.78,34.84,34.77,34.84,66000.0,34.78,34.84,34.77,34.84,66000.0
2012-08-06 14:40:00,34.85,34.85,34.78,34.8,52900.0,34.85,34.85,34.78,34.8,52900.0
2012-08-06 14:50:00,34.81,34.84,34.78,34.8,42900.0,34.81,34.84,34.78,34.8,42900.0
2012-08-06 15:00:00,34.8,34.82,34.76,34.77,71000.0,34.8,34.82,34.76,34.77,71000.0
2012-08-06 15:10:00,34.77,34.83,34.76,34.8,53000.0,34.77,34.83,34.76,34.8,53000.0
2012-08-06 15:20:00,34.79,34.86,34.77,34.86,65300.0,34.79,34.86,34.77,34.86,65300.0
2012-08-06 15:30:00,34.86,34.92,34.85,34.85,85000.0,34.86,34.92,34.85,34.85,85000.0
2012-08-06 15:40:00,34.84,34.85,34.74,34.74,164300.0,34.84,34.85,34.74,34.74,164300.0
2012-08-06 15:50:00,34.75,34.88,34.65,34.69,337200.0,34.75,34.88,34.65,34.69,337200.0
2012-08-07 09:30:00,34.85,34.98,34.8,34.9,64000.0,34.85,34.98,34.8,34.9,64000.0
2012-08-07 09:40:00,34.9,35.13,34.87,34.92,121500.0,34.9,35.13,34.87,34.92,121500.0
2012-08-07 09:50:00,34.92,35.15,34.92,35.07,33600.0,34.92,35.15,34.92,35.07,33600.0
2012-08-07 10:00:00,35.06,35.09,34.9,34.95,118300.0,35.06,35.09,34.9,34.95,118300.0
2012-08-07 10:10:00,34.95,35.02,34.86,34.89,85400.0,34.95,35.02,34.86,34.89,85400.0
2012-08-07 10:20:00,34.9,34.97,34.84,34.9,89200.0,34.9,34.97,34.84,34.9,89200.0
2012-08-07 10:30:00,34.89,35.01,34.89,34.99,36100.0,34.89,35.01,34.89,34.99,36100.0
2012-08-07 10:40:00,35.0,35.07,34.91,34.93,31800.0,35.0,35.07,34.91,34.93,31800.0
2012-08-07 10:50:00,34.95,35.02,34.92,34.96,30300.0,34.95,35.02,34.92,34.96,30300.0
2012-08-07 11:00:00,34.98,35.01,34.92,34.96,45000.0,34.98,35.01,34.92,34.96,45000.0
2012-08-07 11:10:00,34.97,35.09,34.97,35.02,65100.0,34.97,35.09,34.97,35.02,65100.0
2012-08-07 11:20:00,35.03,35.25,35.0,35.17,90800.0,35.03,35.25,35.0,35.17,90800.0
2012-08-07 11:30:00,35.17,35.25,35.1,35.2,58200.0,35.17,35.25,35.1,35.2,58200.0
2012-08-07 11:40:00,35.2,35.24,35.16,35.19,68200.0,35.2,35.24,35.16,35.19,68200.0
2012-08-07 11:50:00,35.19,35.24,35.17,35.2,39100.0,35.19,35.24,35.17,35.2,39100.0
2012-08-07 12:00:00,35.2,35.28,35.19,35.2,61900.0,35.2,35.28,35.19,35.2,61900.0
2012-08-07 12:10:00,35.21,35.24,35.19,35.24,36900.0,35.21,35.24,35.19,35.24,36900.0
2012-08-07 12:20:00,35.24,35.36,35.23,35.28,42600.0,35.24,35.36,35.23,35.28,42600.0
2012-08-07 12:30:00,35.29,35.35,35.27,35.33,47200.0,35.29,35.35,35.27,35.33,47200.0
2012-08-07 12:40:00,35.34,35.36,35.29,35.34,49400.0,35.34,35.36,35.29,35.34,49400.0
2012-08-07 12:50:00,35.34,35.36,35.31,35.36,23800.0,35.34,35.36,35.31,35.36,23800.0
2012-08-07 13:00:00,35.33,35.34,35.27,35.32,18000.0,35.33,35.34,35.27,35.32,18000.0
2012-08-07 13:10:00,35.32,35.32,35.27,35.29,21100.0,35.32,35.32,35.27,35.29,21100.0
2012-08-07 13:20:00,35.3,35.35,35.27,35.35,27100.0,35.3,35.35,35.27,35.35,27100.0
2012-08-07 13:30:00,35.34,35.37,35.29,35.34,47100.0,35.34,35.37,35.29,35.34,47100.0
2012-08-07 13:40:00,35.34,35.36,35.28,35.36,34400.0,35.34,35.36,35.28,35.36,34400.0
2012-08-07 13:50:00,35.36,35.36,35.31,35.31,77400.0,35.36,35.36,35.31,35.31,77400.0
2012-08-07 14:00:00,35.31,35.36,35.3,35.3,28700.0,35.31,35.36,35.3,35.3,28700.0
2012-08-07 14:10:00,35.29,35.33,35.27,35.28,94900.0,35.29,35.33,35.27,35.28,94900.0
2012-08-07 14:20:00,35.29,35.29,35.23,35.25,30700.0,35.29,35.29,35.23,35.25,30700.0
2012-08-07 14:30:00,35.26,35.4,35.25,35.37,28800.0,35.26,35.4,35.25,35.37,28800.0
2012-08-07 14:40:00,35.37,35.37,35.31,35.35,24100.0,35.37,35.37,35.31,35.35,24100.0
2012-08-07 14:50:00,35.35,35.36,35.28,35.32,28400.0,35.35,35.36,35.28,35.32,28400.0
2012-08-07 15:00:00,35.3,35.38,35.27,35.33,96100.0,35.3,35.38,35.27,35.33,96100.0
2012-08-07 15:10:00,35.34,35.38,35.27,35.33,98000.0,35.34,35.38,35.27,35.33,98000.0
2012-08-07 15:20:00,35.34,35.39,35.28,35.33,49400.0,35.34,35.39,35.28,35.33,49400.0
2012-08-07 15:30:00,35.34,35.37,35.23,35.31,82500.0,35.34,35.37,35.23,35.31,82500.0
2012-08-07 15:40:00,35.32,35.35,35.24,35.25,104300.0,35.32,35.35,35.24,35.25,104300.0
2012-08-07 15:50:00,35.25,35.3,35.21,35.23,371000.0,35.25,35.3,35.21,35.23,371000.0
2012-08-08 09:30:00,35.18,35.4,35.06,35.37,52700.0,35.18,35.4,35.06,35.37,52700.0
2012-08-08 09:40:00,35.37,35.39,35.16,35.24,49400.0,35.37,35.39,35.16,35.24,49400.0
2012-08-08 09:50:00,35.21,35.3,35.19,35.3,18800.0,35.21,35.3,35.19,35.3,18800.0
2012-08-08 10:00:00,35.31,35.36,35.23,35.36,35200.0,35.31,35.36,35.23,35.36,35200.0
2012-08-08 10:10:00,35.36,35.51,35.3,35.5,76200.0,35.36,35.51,35.3,35.5,76200.0
2012-08-08 10:20:00,35.51,35.53,35.23,35.24,35600.0,35.51,35.53,35.23,35.24,35600.0
2012-08-08 10:30:00,35.23,35.26,35.14,35.2,30800.0,35.23,35.26,35.14,35.2,30800.0
2012-08-08 10:40:00,35.2,35.33,35.15,35.32,86600.0,35.2,35.33,35.15,35.32,86600.0
2012-08-08 10:50:00,35.33,35.46,35.27,35.28,52900.0,35.33,35.46,35.27,35.28,52900.0
2012-08-08 11:00:00,35.27,35.3,35.09,35.14,30800.0,35.27,35.3,35.09,35.14,30800.0
2012-08-08 11:10:00,35.13,35.36,35.13,35.35,23100.0,35.13,35.36,35.13,35.35,23100.0
2012-08-08 11:20:00,35.35,35.46,35.34,35.44,16700.0,35.35,35.46,35.34,35.44,16700.0
2012-08-08 11:30:00,35.44,35.51,35.43,35.46,17400.0,35.44,35.51,35.43,35.46,17400.0
2012-08-08 11:40:00,35.45,35.48,35.36,35.36,58700.0,35.45,35.48,35.36,35.36,58700.0
2012-08-08 11:50:00,35.35,35.41,35.3,35.3,21300.0,35.35,35.41,35.3,35.3,21300.0
2012-08-08 12:00:00,35.3,35.31,35.25,35.27,31100.0,35.3,35.31,35.25,35.27,31100.0
2012-08-08 12:10:00,35.27,35.34,35.26,35.34,26700.0,35.27,35.34,35.26,35.34,26700.0
2012-08-08 12:20:00,35.34,35.4,35.33,35.33,22800.0,35.34,35.4,35.33,35.33,22800.0
2012-08-08 12:30:00,35.35,35.48,35.35,35.47,28400.0,35.35,35.48,35.35,35.47,28400.0
2012-08-08 12:40:00,35.47,35.47,35.31,35.32,19900.0,35.47,35.47,35.31,35.32,19900.0
2012-08-08 12:50:00,35.31,35.46,35.25,35.46,21500.0,35.31,35.46,35.25,35.46,21500.0
2012-08-08 13:00:00,35.45,35.48,35.34,35.36,48100.0,35.45,35.48,35.34,35.36,48100.0
2012-08-08 13:10:00,35.37,35.42,35.34,35.38,18700.0,35.37,35.42,35.34,35.38,18700.0
2012-08-08 13:20:00,35.39,35.49,35.39,35.49,25400.0,35.39,35.49,35.39,35.49,25400.0
2012-08-08 13:30:00,35.49,35.52,35.46,35.47,23000.0,35.49,35.52,35.46,35.47,23000.0
2012-08-08 13:40:00,35.48,35.51,35.43,35.49,45800.0,35.48,35.51,35.43,35.49,45800.0
2012-08-08 13:50:00,35.5,35.54,35.45,35.45,81200.0,35.5,35.54,35.45,35.45,81200.0
2012-08-08 14:00:00,35.45,35.47,35.39,35.42,40100.0,35.45,35.47,35.39,35.42,40100.0
2012-08-08 14:10:00,35.41,35.41,35.26,35.27,49700.0,35.41,35.41,35.26,35.27,49700.0
2012-08-08 14:20:00,35.26,35.3,35.2,35.24,86900.0,35.26,35.3,35.2,35.24,86900.0
2012-08-08 14:30:00,35.23,35.26,35.21,35.24,31300.0,35.23,35.26,35.21,35.24,31300.0
2012-08-08 14:40:00,35.23,35.27,35.2,35.2,39500.0,35.23,35.27,35.2,35.2,39500.0
2012-08-08 14:50:00,35.21,35.22,35.16,35.17,71200.0,35.21,35.22,35.16,35.17,71200.0
2012-08-08 15:00:00,35.16,35.29,35.16,35.29,88100.0,35.16,35.29,35.16,35.29,88100.0
2012-08-08 15:10:00,35.29,35.37,35.28,35.32,76300.0,35.29,35.37,35.28,35.32,76300.0
2012-08-08 15:20:00,35.31,35.33,35.24,35.29,83500.0,35.31,35.33,35.24,35.29,83500.0
2012-08-08 15:30:00,35.29,35.36,35.26,35.26,58700.0,35.29,35.36,35.26,35.26,58700.0
2012-08-08 15:40:00,35.26,35.33,35.23,35.29,72100.0,35.26,35.33,35.23,35.29,72100.0
2012-08-08 15:50:00,35.3,35.39,35.22,35.31,195800.0,35.3,35.39,35.22,35.31,195800.0
2012-08-09 09:30:00,35.2,35.49,35.2,35.4,33000.0,35.2,35.49,35.2,35.4,33000.0
2012-08-09 09:40:00,35.43,35.51,35.38,35.44,22200.0,35.43,35.51,35.38,35.44,22200.0
2012-08-09 09:50:00,35.45,35.51,35.43,35.43,23300.0,35.45,35.51,35.43,35.43,23300.0
2012-08-09 10:00:00,35.43,35.46,35.39,35.44,22100.0,35.43,35.46,35.39,35.44,22100.0
2012-08-09 10:10:00,35.45,35.47,35.36,35.39,25600.0,35.45,35.47,35.36,35.39,25600.0
2012-08-09 10:20:00,35.4,35.43,35.26,35.27,29300.0,35.4,35.43,35.26,35.27,29300.0
2012-08-09 10:30:00,35.26,35.37,35.24,35.33,32100.0,35.26,35.37,35.24,35.33,32100.0
2012-08-09 10:40:00,35.32,35.36,35.31,35.35,23300.0,35.32,35.36,35.31,35.35,23300.0
2012-08-09 10:50:00,35.34,35.37,35.28,35.29,49000.0,35.34,35.37,35.28,35.29,49000.0
2012-08-09 11:00:00,35.32,35.37,35.26,35.35,37600.0,35.32,35.37,35.26,35.35,37600.0
2012-08-09 11:10:00,35.34,35.38,35.33,35.37,8500.0,35.34,35.38,35.33,35.37,8500.0
2012-08-09 11:20:00,35.39,35.39,35.23,35.26,29500.0,35.39,35.39,35.23,35.26,29500.0
2012-08-09 11:30:00,35.24,35.26,35.22,35.24,14600.0,35.24,35.26,35.22,35.24,14600.0
2012-08-09 11:40:00,35.24,35.24,35.09,35.09,47400.0,35.24,35.24,35.09,35.09,47400.0
2012-08-09 11:50:00,35.1,35.13,35.0,35.08,21300.0,35.1,35.13,35.0,35.08,21300.0
2012-08-09 12:00:00,35.05,35.11,35.03,35.11,17600.0,35.05,35.11,35.03,35.11,17600.0
2012-08-09 12:10:00,35.11,35.17,35.1,35.12,51500.0,35.11,35.17,35.1,35.12,51500.0
2012-08-09 12:20:00,35.1,35.11,34.97,34.99,58000.0,35.1,35.11,34.97,34.99,58000.0
2012-08-09 12:30:00,35.0,35.05,34.97,35.04,13600.0,35.0,35.05,34.97,35.04,13600.0
2012-08-09 12:40:00,35.03,35.1,35.03,35.09,17000.0,35.03,35.1,35.03,35.09,17000.0
2012-08-09 12:50:00,35.09,35.19,35.09,35.18,16900.0,35.09,35.19,35.09,35.18,16900.0
2012-08-09 13:00:00,35.2,35.23,35.15,35.17,23800.0,35.2,35.23,35.15,35.17,23800.0
2012-08-09 13:10:00,35.17,35.17,35.06,35.13,14000.0,35.17,35.17,35.06,35.13,14000.0
2012-08-09 13:20:00,35.14,35.14,35.08,35.09,16000.0,35.14,35.14,35.08,35.09,16000.0
2012-08-09 13:30:00,35.1,35.13,35.05,35.09,17800.0,35.1,35.13,35.05,35.09,17800.0
2012-08-09 13:40:00,35.1,35.16,35.09,35.09,13700.0,35.1,35.16,35.09,35.09,13700.0
2012-08-09 13:50:00,35.09,35.1,35.06,35.07,7600.0,35.09,35.1,35.06,35.07,7600.0
2012-08-09 14:00:00,35.08,35.13,35.07,35.12,17900.0,35.08,35.13,35.07,35.12,17900.0
2012-08-09 14:10:00,35.11,35.13,35.08,35.12,10000.0,35.11,35.13,35.08,35.12,10000.0
2012-08-09 14:20:00,35.11,35.17,35.11,35.17,16000.0,35.11,35.17,35.11,35.17,16000.0
2012-08-09 14:30:00,35.17,35.23,35.16,35.19,16400.0,35.17,35.23,35.16,35.19,16400.0
2012-08-09 14:40:00,35.19,35.22,35.19,35.22,18500.0,35.19,35.22,35.19,35.22,18500.0
2012-08-09 14:50:00,35.22,35.25,35.21,35.24,17500.0,35.22,35.25,35.21,35.24,17500.0
2012-08-09 15:00:00,35.22,35.23,35.16,35.17,37700.0,35.22,35.23,35.16,35.17,37700.0
2012-08-09 15:10:00,35.17,35.28,35.16,35.23,35300.0,35.17,35.28,35.16,35.23,35300.0
2012-08-09 15:20:00,35.24,35.28,35.2,35.24,33300.0,35.24,35.28,35.2,35.24,33300.0
2012-08-09 15:30:00,35.24,35.25,35.16,35.22,53000.0,35.24,35.25,35.16,35.22,53000.0
2012-08-09 15:40:00,35.22,35.22,35.14,35.18,59700.0,35.22,35.22,35.14,35.18,59700.0
2012-08-09 15:50:00,35.18,35.2,35.12,35.16,117600.0,35.18,35.2,35.12,35.16,117600.0
2012-08-10 09:30:00,35.02,35.19,35.01,35.19,27900.0,35.02,35.19,35.01,35.19,27900.0
2012-08-10 09:40:00,35.2,35.3,35.1,35.11,53200.0,35.2,35.3,35.1,35.11,53200.0
2012-08-10 09:50:00,35.11,35.11,34.81,34.86,22900.0,35.11,35.11,34.81,34.86,22900.0
2012-08-10 10:00:00,34.84,35.02,34.84,35.01,33200.0,34.84,35.02,34.84,35.01,33200.0
2012-08-10 10:10:00,35.03,35.17,34.93,34.95,37500.0,35.03,35.17,34.93,34.95,37500.0
2012-08-10 10:20:00,34.94,34.95,34.82,34.9,22300.0,34.94,34.95,34.82,34.9,22300.0
2012-08-10 10:30:00,34.92,35.04,34.91,34.99,28600.0,34.92,35.04,34.91,34.99,28600.0
2012-08-10 10:40:00,34.99,35.01,34.95,34.97,32200.0,34.99,35.01,34.95,34.97,32200.0
2012-08-10 10:50:00,34.97,34.97,34.9,34.93,17000.0,34.97,34.97,34.9,34.93,17000.0
2012-08-10 11:00:00,34.96,34.97,34.75,34.89,45200.0,34.96,34.97,34.75,34.89,45200.0
2012-08-10 11:10:00,34.9,34.91,34.83,34.87,14000.0,34.9,34.91,34.83,34.87,14000.0
2012-08-10 11:20:00,34.88,34.99,34.87,34.96,22000.0,34.88,34.99,34.87,34.96,22000.0
2012-08-10 11:30:00,34.97,34.98,34.89,34.91,23900.0,34.97,34.98,34.89,34.91,23900.0
2012-08-10 11:40:00,34.94,34.96,34.87,34.88,9300.0,34.94,34.96,34.87,34.88,9300.0
2012-08-10 11:50:00,34.87,34.91,34.84,34.9,30700.0,34.87,34.91,34.84,34.9,30700.0
2012-08-10 12:00:00,34.9,34.9,34.82,34.82,10200.0,34.9,34.9,34.82,34.82,10200.0
2012-08-10 12:10:00,34.82,34.84,34.79,34.79,18500.0,34.82,34.84,34.79,34.79,18500.0
2012-08-10 12:20:00,34.8,34.84,34.78,34.84,16200.0,34.8,34.84,34.78,34.84,16200.0
2012-08-10 12:30:00,34.85,34.87,34.76,34.79,22100.0,34.85,34.87,34.76,34.79,22100.0
2012-08-10 12:40:00,34.78,34.81,34.75,34.75,18400.0,34.78,34.81,34.75,34.75,18400.0
2012-08-10 12:50:00,34.75,34.78,34.73,34.78,16100.0,34.75,34.78,34.73,34.78,16100.0
2012-08-10 13:00:00,34.77,34.78,34.71,34.73,21800.0,34.77,34.78,34.71,34.73,21800.0
2012-08-10 13:10:00,34.73,34.75,34.68,34.72,22200.0,34.73,34.75,34.68,34.72,22200.0
2012-08-10 13:20:00,34.73,34.77,34.73,34.74,15900.0,34.73,34.77,34.73,34.74,15900.0
2012-08-10 13:30:00,34.75,34.77,34.72,34.74,32100.0,34.75,34.77,34.72,34.74,32100.0
2012-08-10 13:40:00,34.74,34.84,34.74,34.82,59000.0,34.74,34.84,34.74,34.82,59000.0
2012-08-10 13:50:00,34.82,34.83,34.79,34.8,26300.0,34.82,34.83,34.79,34.8,26300.0
2012-08-10 14:00:00,34.81,34.84,34.78,34.79,31100.0,34.81,34.84,34.78,34.79,31100.0
2012-08-10 14:10:00,34.8,34.83,34.76,34.81,38500.0,34.8,34.83,34.76,34.81,38500.0
2012-08-10 14:20:00,34.81,34.88,34.81,34.88,20400.0,34.81,34.88,34.81,34.88,20400.0
2012-08-10 14:30:00,34.87,34.88,34.83,34.84,19400.0,34.87,34.88,34.83,34.84,19400.0
2012-08-10 14:40:00,34.84,34.85,34.81,34.84,43600.0,34.84,34.85,34.81,34.84,43600.0
2012-08-10 14:50:00,34.84,34.91,34.84,34.88,21800.0,34.84,34.91,34.84,34.88,21800.0
2012-08-10 15:00:00,34.89,34.9,34.88,34.9,36800.0,34.89,34.9,34.88,34.9,36800.0
2012-08-10 15:10:00,34.9,34.95,34.86,34.94,52500.0,34.9,34.95,34.86,34.94,52500.0
2012-08-10 15:20:00,34.94,34.99,34.92,34.98,22500.0,34.94,34.99,34.92,34.98,22500.0
2012-08-10 15:30:00,34.98,34.99,34.85,34.88,55800.0,34.98,34.99,34.85,34.88,55800.0
2012-08-10 15:40:00,34.89,34.98,34.88,34.95,58100.0,34.89,34.98,34.88,34.95,58100.0
2012-08-10 15:50:00,34.96,35.04,34.95,35.01,191800.0,34.96,35.04,34.95,35.01,191800.0
2012-08-13 09:30:00,34.86,34.99,34.71,34.92,31200.0,34.86,34.99,34.71,34.92,31200.0
2012-08-13 09:40:00,34.97,35.05,34.97,34.98,14800.0,34.97,35.05,34.97,34.98,14800.0
2012-08-13 09:50:00,34.98,35.0,34.81,34.81,22700.0,34.98,35.0,34.81,34.81,22700.0
2012-08-13 10:00:00,34.84,34.88,34.69,34.69,10300.0,34.84,34.88,34.69,34.69,10300.0
2012-08-13 10:10:00,34.67,34.7,34.58,34.64,17400.0,34.67,34.7,34.58,34.64,17400.0
2012-08-13 10:20:00,34.62,34.66,34.47,34.6,13400.0,34.62,34.66,34.47,34.6,13400.0
2012-08-13 10:30:00,34.57,34.64,34.5,34.6,20200.0,34.57,34.64,34.5,34.6,20200.0
2012-08-13 10:40:00,34.61,34.67,34.57,34.6,10200.0,34.61,34.67,34.57,34.6,10200.0
2012-08-13 10:50:00,34.58,34.58,34.43,34.43,56800.0,34.58,34.58,34.43,34.43,56800.0
2012-08-13 11:00:00,34.44,34.48,34.32,34.36,23400.0,34.44,34.48,34.32,34.36,23400.0
2012-08-13 11:10:00,34.37,34.53,34.36,34.47,17000.0,34.37,34.53,34.36,34.47,17000.0
2012-08-13 11:20:00,34.49,34.6,34.48,34.59,29500.0,34.49,34.6,34.48,34.59,29500.0
2012-08-13 11:30:00,34.58,34.61,34.5,34.61,41300.0,34.58,34.61,34.5,34.61,41300.0
2012-08-13 11:40:00,34.61,34.63,34.57,34.58,18100.0,34.61,34.63,34.57,34.58,18100.0
2012-08-13 11:50:00,34.58,34.58,34.53,34.54,10400.0,34.58,34.58,34.53,34.54,10400.0
2012-08-13 12:00:00,34.53,34.55,34.48,34.49,42000.0,34.53,34.55,34.48,34.49,42000.0
2012-08-13 12:10:00,34.5,34.61,34.5,34.55,10700.0,34.5,34.61,34.5,34.55,10700.0
2012-08-13 12:20:00,34.55,34.55,34.51,34.52,10600.0,34.55,34.55,34.51,34.52,10600.0
2012-08-13 12:30:00,34.51,34.56,34.51,34.56,11300.0,34.51,34.56,34.51,34.56,11300.0
2012-08-13 12:40:00,34.57,34.66,34.56,34.65,11200.0,34.57,34.66,34.56,34.65,11200.0
2012-08-13 12:50:00,34.66,34.74,34.65,34.74,11300.0,34.66,34.74,34.65,34.74,11300.0
2012-08-13 13:00:00,34.74,34.76,34.7,34.7,14300.0,34.74,34.76,34.7,34.7,14300.0
2012-08-13 13:10:00,34.69,34.73,34.67,34.73,8900.0,34.69,34.73,34.67,34.73,8900.0
2012-08-13 13:20:00,34.73,34.73,34.67,34.69,13100.0,34.73,34.73,34.67,34.69,13100.0
2012-08-13 13:30:00,34.69,34.71,34.65,34.68,18500.0,34.69,34.71,34.65,34.68,18500.0
2012-08-13 13:40:00,34.68,34.7,34.65,34.7,13900.0,34.68,34.7,34.65,34.7,13900.0
2012-08-13 13:50:00,34.74,34.76,34.62,34.65,20000.0,34.74,34.76,34.62,34.65,20000.0
2012-08-13 14:00:00,34.66,34.73,34.66,34.69,12000.0,34.66,34.73,34.66,34.69,12000.0
2012-08-13 14:10:00,34.7,34.78,34.7,34.74,23000.0,34.7,34.78,34.7,34.74,23000.0
2012-08-13 14:20:00,34.74,34.76,34.67,34.68,27500.0,34.74,34.76,34.67,34.68,27500.0
2012-08-13 14:30:00,34.69,34.74,34.66,34.7,25800.0,34.69,34.74,34.66,34.7,25800.0
2012-08-13 14:40:00,34.71,34.72,34.65,34.66,26100.0,34.71,34.72,34.65,34.66,26100.0
2012-08-13 14:50:00,34.65,34.69,34.63,34.65,59600.0,34.65,34.69,34.63,34.65,59600.0
2012-08-13 15:00:00,34.66,34.7,34.66,34.67,18800.0,34.66,34.7,34.66,34.67,18800.0
2012-08-13 15:10:00,34.66,34.68,34.62,34.64,20300.0,34.66,34.68,34.62,34.64,20300.0
2012-08-13 15:20:00,34.64,34.66,34.59,34.6,37600.0,34.64,34.66,34.59,34.6,37600.0
2012-08-13 15:30:00,34.59,34.67,34.59,34.65,50400.0,34.59,34.67,34.59,34.65,50400.0
2012-08-13 15:40:00,34.64,34.67,34.62,34.65,60100.0,34.64,34.67,34.62,34.65,60100.0
2012-08-13 15:50:00,34.65,34.68,34.61,34.68,91400.0,34.65,34.68,34.61,34.68,91400.0
2012-08-14 09:30:00,34.9,34.93,34.57,34.68,95400.0,34.9,34.93,34.57,34.68,95400.0
2012-08-14 09:40:00,34.67,34.68,34.5,34.65,44500.0,34.67,34.68,34.5,34.65,44500.0
2012-08-14 09:50:00,34.65,34.65,34.45,34.51,17500.0,34.65,34.65,34.45,34.51,17500.0
2012-08-14 10:00:00,34.53,34.55,34.4,34.47,47000.0,34.53,34.55,34.4,34.47,47000.0
2012-08-14 10:10:00,34.46,34.52,34.35,34.37,37400.0,34.46,34.52,34.35,34.37,37400.0
2012-08-14 10:20:00,34.36,34.41,34.24,34.39,33700.0,34.36,34.41,34.24,34.39,33700.0
2012-08-14 10:30:00,34.39,34.43,34.35,34.4,12600.0,34.39,34.43,34.35,34.4,12600.0
2012-08-14 10:40:00,34.41,34.46,34.37,34.46,8300.0,34.41,34.46,34.37,34.46,8300.0
2012-08-14 10:50:00,34.47,34.52,34.43,34.47,12600.0,34.47,34.52,34.43,34.47,12600.0
2012-08-14 11:00:00,34.49,34.55,34.45,34.51,65500.0,34.49,34.55,34.45,34.51,65500.0
2012-08-14 11:10:00,34.5,34.54,34.44,34.44,29700.0,34.5,34.54,34.44,34.44,29700.0
2012-08-14 11:20:00,34.42,34.52,34.4,34.5,39900.0,34.42,34.52,34.4,34.5,39900.0
2012-08-14 11:30:00,34.5,34.53,34.47,34.48,16200.0,34.5,34.53,34.47,34.48,16200.0
2012-08-14 11:40:00,34.48,34.53,34.41,34.46,22200.0,34.48,34.53,34.41,34.46,22200.0
2012-08-14 11:50:00,34.48,34.48,34.37,34.44,27500.0,34.48,34.48,34.37,34.44,27500.0
2012-08-14 12:00:00,34.45,34.5,34.43,34.45,77500.0,34.45,34.5,34.43,34.45,77500.0
2012-08-14 12:10:00,34.45,34.45,34.4,34.43,40700.0,34.45,34.45,34.4,34.43,40700.0
2012-08-14 12:20:00,34.41,34.44,34.39,34.43,16600.0,34.41,34.44,34.39,34.43,16600.0
2012-08-14 12:30:00,34.44,34.48,34.28,34.3,19300.0,34.44,34.48,34.28,34.3,19300.0
2012-08-14 12:40:00,34.3,34.37,34.23,34.37,22300.0,34.3,34.37,34.23,34.37,22300.0
2012-08-14 12:50:00,34.36,34.45,34.36,34.4,14100.0,34.36,34.45,34.36,34.4,14100.0
2012-08-14 13:00:00,34.39,34.46,34.35,34.35,22300.0,34.39,34.46,34.35,34.35,22300.0
2012-08-14 13:10:00,34.34,34.34,34.25,34.29,70500.0,34.34,34.34,34.25,34.29,70500.0
2012-08-14 13:20:00,34.28,34.28,34.14,34.19,54300.0,34.28,34.28,34.14,34.19,54300.0
2012-08-14 13:30:00,34.19,34.22,34.15,34.22,29600.0,34.19,34.22,34.15,34.22,29600.0
2012-08-14 13:40:00,34.22,34.29,34.22,34.28,29100.0,34.22,34.29,34.22,34.28,29100.0
2012-08-14 13:50:00,34.28,34.28,34.2,34.24,36000.0,34.28,34.28,34.2,34.24,36000.0
2012-08-14 14:00:00,34.24,34.26,34.22,34.24,26300.0,34.24,34.26,34.22,34.24,26300.0
2012-08-14 14:10:00,34.24,34.25,34.16,34.19,52500.0,34.24,34.25,34.16,34.19,52500.0
2012-08-14 14:20:00,34.18,34.19,34.1,34.12,57700.0,34.18,34.19,34.1,34.12,57700.0
2012-08-14 14:30:00,34.13,34.16,34.09,34.09,35500.0,34.13,34.16,34.09,34.09,35500.0
2012-08-14 14:40:00,34.09,34.17,34.09,34.16,40100.0,34.09,34.17,34.09,34.16,40100.0
2012-08-14 14:50:00,34.16,34.24,34.16,34.23,26700.0,34.16,34.24,34.16,34.23,26700.0
2012-08-14 15:00:00,34.23,34.24,34.12,34.13,63500.0,34.23,34.24,34.12,34.13,63500.0
2012-08-14 15:10:00,34.14,34.15,34.06,34.1,278300.0,34.14,34.15,34.06,34.1,278300.0
2012-08-14 15:20:00,34.1,34.11,34.05,34.07,103900.0,34.1,34.11,34.05,34.07,103900.0
2012-08-14 15:30:00,34.07,34.07,33.99,34.04,144400.0,34.07,34.07,33.99,34.04,144400.0
2012-08-14 15:40:00,34.05,34.1,34.02,34.09,123300.0,34.05,34.1,34.02,34.09,123300.0
2012-08-14 15:50:00,34.08,34.21,33.96,34.17,389000.0,34.08,34.21,33.96,34.17,389000.0
2012-08-15 09:30:00,34.05,34.39,34.05,34.3,133000.0,34.05,34.39,34.05,34.3,133000.0
2012-08-15 09:40:00,34.32,34.35,34.16,34.33,78300.0,34.32,34.35,34.16,34.33,78300.0
2012-08-15 09:50:00,34.33,34.4,34.27,34.37,84400.0,34.33,34.4,34.27,34.37,84400.0
2012-08-15 10:00:00,34.38,34.5,34.3,34.32,82500.0,34.38,34.5,34.3,34.32,82500.0
2012-08-15 10:10:00,34.31,34.35,34.16,34.18,39800.0,34.31,34.35,34.16,34.18,39800.0
2012-08-15 10:20:00,34.18,34.24,34.15,34.15,121900.0,34.18,34.24,34.15,34.15,121900.0
2012-08-15 10:30:00,34.18,34.29,34.16,34.24,83800.0,34.18,34.29,34.16,34.24,83800.0
2012-08-15 10:40:00,34.23,34.3,34.17,34.29,28000.0,34.23,34.3,34.17,34.29,28000.0
2012-08-15 10:50:00,34.29,34.39,34.29,34.3,52500.0,34.29,34.39,34.29,34.3,52500.0
2012-08-15 11:00:00,34.3,34.3,34.22,34.28,67800.0,34.3,34.3,34.22,34.28,67800.0
2012-08-15 11:10:00,34.28,34.32,34.23,34.31,83200.0,34.28,34.32,34.23,34.31,83200.0
2012-08-15 11:20:00,34.31,34.38,34.23,34.23,43600.0,34.31,34.38,34.23,34.23,43600.0
2012-08-15 11:30:00,34.24,34.45,34.22,34.45,46200.0,34.24,34.45,34.22,34.45,46200.0
2012-08-15 11:40:00,34.45,34.46,34.36,34.37,66100.0,34.45,34.46,34.36,34.37,66100.0
2012-08-15 11:50:00,34.37,34.45,34.35,34.44,35800.0,34.37,34.45,34.35,34.44,35800.0
2012-08-15 12:00:00,34.44,34.5,34.43,34.49,46000.0,34.44,34.5,34.43,34.49,46000.0
2012-08-15 12:10:00,34.5,34.5,34.43,34.43,56900.0,34.5,34.5,34.43,34.43,56900.0
2012-08-15 12:20:00,34.45,34.57,34.44,34.56,55900.0,34.45,34.57,34.44,34.56,55900.0
2012-08-15 12:30:00,34.57,34.57,34.51,34.51,38200.0,34.57,34.57,34.51,34.51,38200.0
2012-08-15 12:40:00,34.54,34.54,34.51,34.53,19600.0,34.54,34.54,34.51,34.53,19600.0
2012-08-15 12:50:00,34.52,34.55,34.52,34.53,64900.0,34.52,34.55,34.52,34.53,64900.0
2012-08-15 13:00:00,34.53,34.55,34.45,34.55,48500.0,34.53,34.55,34.45,34.55,48500.0
2012-08-15 13:10:00,34.53,34.58,34.53,34.56,18200.0,34.53,34.58,34.53,34.56,18200.0
2012-08-15 13:20:00,34.58,34.58,34.51,34.51,48700.0,34.58,34.58,34.51,34.51,48700.0
2012-08-15 13:30:00,34.52,34.53,34.47,34.53,22800.0,34.52,34.53,34.47,34.53,22800.0
2012-08-15 13:40:00,34.52,34.54,34.46,34.51,75600.0,34.52,34.54,34.46,34.51,75600.0
2012-08-15 13:50:00,34.51,34.52,34.42,34.44,24300.0,34.51,34.52,34.42,34.44,24300.0
2012-08-15 14:00:00,34.44,34.48,34.43,34.44,11000.0,34.44,34.48,34.43,34.44,11000.0
2012-08-15 14:10:00,34.44,34.46,34.4,34.46,72000.0,34.44,34.46,34.4,34.46,72000.0
2012-08-15 14:20:00,34.46,34.47,34.39,34.41,47200.0,34.46,34.47,34.39,34.41,47200.0
2012-08-15 14:30:00,34.41,34.5,34.41,34.48,37400.0,34.41,34.5,34.41,34.48,37400.0
2012-08-15 14:40:00,34.48,34.54,34.48,34.52,38300.0,34.48,34.54,34.48,34.52,38300.0
2012-08-15 14:50:00,34.52,34.57,34.5,34.52,80600.0,34.52,34.57,34.5,34.52,80600.0
2012-08-15 15:00:00,34.5,34.54,34.46,34.54,44000.0,34.5,34.54,34.46,34.54,44000.0
2012-08-15 15:10:00,34.55,34.56,34.48,34.51,39400.0,34.55,34.56,34.48,34.51,39400.0
2012-08-15 15:20:00,34.52,34.53,34.43,34.45,55100.0,34.52,34.53,34.43,34.45,55100.0
2012-08-15 15:30:00,34.45,34.51,34.41,34.48,50100.0,34.45,34.51,34.41,34.48,50100.0
2012-08-15 15:40:00,34.46,34.53,34.45,34.51,97200.0,34.46,34.53,34.45,34.51,97200.0
2012-08-15 15:50:00,34.52,34.53,34.42,34.45,248400.0,34.52,34.53,34.42,34.45,248400.0
2012-08-16 09:30:00,34.61,34.89,34.35,34.49,123900.0,34.61,34.89,34.35,34.49,123900.0
2012-08-16 09:40:00,34.47,34.47,34.33,34.36,86300.0,34.47,34.47,34.33,34.36,86300.0
2012-08-16 09:50:00,34.35,34.36,34.02,34.04,113400.0,34.35,34.36,34.02,34.04,113400.0
2012-08-16 10:00:00,34.02,34.32,34.02,34.29,64700.0,34.02,34.32,34.02,34.29,64700.0
2012-08-16 10:10:00,34.28,34.37,34.24,34.28,84500.0,34.28,34.37,34.24,34.28,84500.0
2012-08-16 10:20:00,34.28,34.4,34.27,34.32,46400.0,34.28,34.4,34.27,34.32,46400.0
2012-08-16 10:30:00,34.32,34.49,34.32,34.49,52100.0,34.32,34.49,34.32,34.49,52100.0
2012-08-16 10:40:00,34.5,34.55,34.46,34.52,120000.0,34.5,34.55,34.46,34.52,120000.0
2012-08-16 10:50:00,34.53,34.57,34.4,34.4,39500.0,34.53,34.57,34.4,34.4,39500.0
2012-08-16 11:00:00,34.4,34.52,34.39,34.45,31300.0,34.4,34.52,34.39,34.45,31300.0
2012-08-16 11:10:00,34.45,34.52,34.45,34.47,99500.0,34.45,34.52,34.45,34.47,99500.0
2012-08-16 11:20:00,34.47,34.47,34.41,34.45,59900.0,34.47,34.47,34.41,34.45,59900.0
2012-08-16 11:30:00,34.45,34.58,34.44,34.57,76800.0,34.45,34.58,34.44,34.57,76800.0
2012-08-16 11:40:00,34.57,34.58,34.46,34.52,79000.0,34.57,34.58,34.46,34.52,79000.0
2012-08-16 11:50:00,34.52,34.52,34.45,34.5,72300.0,34.52,34.52,34.45,34.5,72300.0
2012-08-16 12:00:00,34.5,34.54,34.46,34.54,109400.0,34.5,34.54,34.46,34.54,109400.0
2012-08-16 12:10:00,34.54,34.55,34.49,34.55,37900.0,34.54,34.55,34.49,34.55,37900.0
2012-08-16 12:20:00,34.55,34.55,34.5,34.53,53900.0,34.55,34.55,34.5,34.53,53900.0
2012-08-16 12:30:00,34.52,34.53,34.45,34.48,48300.0,34.52,34.53,34.45,34.48,48300.0
2012-08-16 12:40:00,34.48,34.49,34.47,34.47,100200.0,34.48,34.49,34.47,34.47,100200.0
2012-08-16 12:50:00,34.47,34.49,34.45,34.47,69000.0,34.47,34.49,34.45,34.47,69000.0
2012-08-16 13:00:00,34.47,34.53,34.46,34.53,42000.0,34.47,34.53,34.46,34.53,42000.0
2012-08-16 13:10:00,34.53,34.53,34.48,34.49,64300.0,34.53,34.53,34.48,34.49,64300.0
2012-08-16 13:20:00,34.49,34.5,34.48,34.49,32500.0,34.49,34.5,34.48,34.49,32500.0
2012-08-16 13:30:00,34.49,34.5,34.45,34.48,70200.0,34.49,34.5,34.45,34.48,70200.0
2012-08-16 13:40:00,34.47,34.48,34.44,34.47,111800.0,34.47,34.48,34.44,34.47,111800.0
2012-08-16 13:50:00,34.47,34.48,34.44,34.45,49200.0,34.47,34.48,34.44,34.45,49200.0
2012-08-16 14:00:00,34.45,34.51,34.43,34.51,78800.0,34.45,34.51,34.43,34.51,78800.0
2012-08-16 14:10:00,34.51,34.53,34.47,34.5,56300.0,34.51,34.53,34.47,34.5,56300.0
2012-08-16 14:20:00,34.5,34.53,34.49,34.53,132400.0,34.5,34.53,34.49,34.53,132400.0
2012-08-16 14:30:00,34.53,34.65,34.52,34.65,209300.0,34.53,34.65,34.52,34.65,209300.0
2012-08-16 14:40:00,34.65,34.74,34.64,34.71,187600.0,34.65,34.74,34.64,34.71,187600.0
2012-08-16 14:50:00,34.7,34.71,34.64,34.64,146300.0,34.7,34.71,34.64,34.64,146300.0
2012-08-16 15:00:00,34.64,34.65,34.58,34.64,84700.0,34.64,34.65,34.58,34.64,84700.0
2012-08-16 15:10:00,34.65,34.65,34.62,34.65,100700.0,34.65,34.65,34.62,34.65,100700.0
2012-08-16 15:20:00,34.65,34.66,34.62,34.64,153400.0,34.65,34.66,34.62,34.64,153400.0
2012-08-16 15:30:00,34.64,34.72,34.63,34.72,83200.0,34.64,34.72,34.63,34.72,83200.0
2012-08-16 15:40:00,34.72,34.74,34.64,34.74,160800.0,34.72,34.74,34.64,34.74,160800.0
2012-08-16 15:50:00,34.74,34.74,34.61,34.66,203700.0,34.74,34.74,34.61,34.66,203700.0
2012-08-17 09:30:00,34.72,34.88,34.28,34.84,316200.0,34.72,34.88,34.28,34.84,316200.0
2012-08-17 09:40:00,34.84,35.07,34.8,35.05,75900.0,34.84,35.07,34.8,35.05,75900.0
2012-08-17 09:50:00,35.05,35.08,34.88,34.88,48600.0,35.05,35.08,34.88,34.88,48600.0
2012-08-17 10:00:00,34.91,34.98,34.73,34.84,77000.0,34.91,34.98,34.73,34.84,77000.0
2012-08-17 10:10:00,34.86,34.91,34.79,34.8,53500.0,34.86,34.91,34.79,34.8,53500.0
2012-08-17 10:20:00,34.79,34.8,34.67,34.67,79000.0,34.79,34.8,34.67,34.67,79000.0
2012-08-17 10:30:00,34.69,34.84,34.64,34.82,79300.0,34.69,34.84,34.64,34.82,79300.0
2012-08-17 10:40:00,34.84,34.88,34.67,34.68,64100.0,34.84,34.88,34.67,34.68,64100.0
2012-08-17 10:50:00,34.68,34.91,34.66,34.89,54000.0,34.68,34.91,34.66,34.89,54000.0
2012-08-17 11:00:00,34.88,34.92,34.87,34.87,39500.0,34.88,34.92,34.87,34.87,39500.0
2012-08-17 11:10:00,34.87,34.88,34.78,34.81,40900.0,34.87,34.88,34.78,34.81,40900.0
2012-08-17 11:20:00,34.8,34.97,34.8,34.96,45500.0,34.8,34.97,34.8,34.96,45500.0
2012-08-17 11:30:00,34.96,35.0,34.9,35.0,49600.0,34.96,35.0,34.9,35.0,49600.0
2012-08-17 11:40:00,35.0,35.04,34.94,34.96,36600.0,35.0,35.04,34.94,34.96,36600.0
2012-08-17 11:50:00,34.96,35.03,34.95,34.99,70200.0,34.96,35.03,34.95,34.99,70200.0
2012-08-17 12:00:00,34.98,34.99,34.86,34.87,41700.0,34.98,34.99,34.86,34.87,41700.0
2012-08-17 12:10:00,34.87,34.98,34.82,34.93,56100.0,34.87,34.98,34.82,34.93,56100.0
2012-08-17 12:20:00,34.93,34.97,34.89,34.89,26300.0,34.93,34.97,34.89,34.89,26300.0
2012-08-17 12:30:00,34.89,34.91,34.85,34.87,31700.0,34.89,34.91,34.85,34.87,31700.0
2012-08-17 12:40:00,34.87,34.9,34.82,34.85,91900.0,34.87,34.9,34.82,34.85,91900.0
2012-08-17 12:50:00,34.86,34.94,34.84,34.89,80200.0,34.86,34.94,34.84,34.89,80200.0
2012-08-17 13:00:00,34.9,34.95,34.88,34.92,28000.0,34.9,34.95,34.88,34.92,28000.0
2012-08-17 13:10:00,34.95,35.04,34.94,35.03,46700.0,34.95,35.04,34.94,35.03,46700.0
2012-08-17 13:20:00,35.01,35.07,35.01,35.06,59800.0,35.01,35.07,35.01,35.06,59800.0
2012-08-17 13:30:00,35.07,35.11,35.01,35.03,46800.0,35.07,35.11,35.01,35.03,46800.0
2012-08-17 13:40:00,35.02,35.03,34.99,35.01,30100.0,35.02,35.03,34.99,35.01,30100.0
2012-08-17 13:50:00,35.02,35.02,34.95,34.98,23800.0,35.02,35.02,34.95,34.98,23800.0
2012-08-17 14:00:00,34.97,35.03,34.97,35.0,66400.0,34.97,35.03,34.97,35.0,66400.0
2012-08-17 14:10:00,35.0,35.0,34.93,34.97,25500.0,35.0,35.0,34.93,34.97,25500.0
2012-08-17 14:20:00,34.97,35.05,34.95,35.02,46900.0,34.97,35.05,34.95,35.02,46900.0
2012-08-17 14:30:00,35.02,35.05,34.98,35.03,32300.0,35.02,35.05,34.98,35.03,32300.0
2012-08-17 14:40:00,35.03,35.03,34.97,35.01,41600.0,35.03,35.03,34.97,35.01,41600.0
2012-08-17 14:50:00,35.01,35.02,34.98,34.99,38300.0,35.01,35.02,34.98,34.99,38300.0
2012-08-17 15:00:00,34.99,35.02,34.97,34.97,45200.0,34.99,35.02,34.97,34.97,45200.0
2012-08-17 15:10:00,34.98,35.0,34.95,34.95,43600.0,34.98,35.0,34.95,34.95,43600.0
2012-08-17 15:20:00,34.96,34.97,34.91,34.92,82100.0,34.96,34.97,34.91,34.92,82100.0
2012-08-17 15:30:00,34.93,34.98,34.9,34.93,101700.0,34.93,34.98,34.9,34.93,101700.0
2012-08-17 15:40:00,34.92,34.98,34.91,34.98,79100.0,34.92,34.98,34.91,34.98,79100.0
2012-08-17 15:50:00,34.97,35.02,34.92,34.98,240600.0,34.97,35.02,34.92,34.98,240600.0
2012-08-20 09:30:00,34.76,34.91,34.36,34.36,152300.0,34.76,34.91,34.36,34.36,152300.0
2012-08-20 09:40:00,34.36,34.9,34.32,34.63,78100.0,34.36,34.9,34.32,34.63,78100.0
2012-08-20 09:50:00,34.61,34.7,34.35,34.43,55700.0,34.61,34.7,34.35,34.43,55700.0
2012-08-20 10:00:00,34.43,34.49,34.34,34.49,41600.0,34.43,34.49,34.34,34.49,41600.0
2012-08-20 10:10:00,34.47,34.47,34.17,34.17,75700.0,34.47,34.47,34.17,34.17,75700.0
2012-08-20 10:20:00,34.17,34.24,34.08,34.15,97900.0,34.17,34.24,34.08,34.15,97900.0
2012-08-20 10:30:00,34.15,34.18,33.99,33.99,146000.0,34.15,34.18,33.99,33.99,146000.0
2012-08-20 10:40:00,34.0,34.12,33.92,34.09,134300.0,34.0,34.12,33.92,34.09,134300.0
2012-08-20 10:50:00,34.09,34.14,34.0,34.01,63000.0,34.09,34.14,34.0,34.01,63000.0
2012-08-20 11:00:00,34.01,34.01,33.94,34.0,96200.0,34.01,34.01,33.94,34.0,96200.0
2012-08-20 11:10:00,34.0,34.01,33.95,33.95,81000.0,34.0,34.01,33.95,33.95,81000.0
2012-08-20 11:20:00,33.96,34.0,33.86,33.86,77100.0,33.96,34.0,33.86,33.86,77100.0
2012-08-20 11:30:00,33.87,33.93,33.84,33.89,54800.0,33.87,33.93,33.84,33.89,54800.0
2012-08-20 11:40:00,33.89,33.9,33.85,33.87,36000.0,33.89,33.9,33.85,33.87,36000.0
2012-08-20 11:50:00,33.87,33.94,33.86,33.94,222700.0,33.87,33.94,33.86,33.94,222700.0
2012-08-20 12:00:00,33.94,34.02,33.94,34.0,70300.0,33.94,34.02,33.94,34.0,70300.0
2012-08-20 12:10:00,34.0,34.07,34.0,34.05,61500.0,34.0,34.07,34.0,34.05,61500.0
2012-08-20 12:20:00,34.06,34.06,33.95,33.96,40100.0,34.06,34.06,33.95,33.96,40100.0
2012-08-20 12:30:00,33.95,33.96,33.91,33.91,27400.0,33.95,33.96,33.91,33.91,27400.0
2012-08-20 12:40:00,33.91,33.94,33.88,33.9,61100.0,33.91,33.94,33.88,33.9,61100.0
2012-08-20 12:50:00,33.91,33.92,33.86,33.91,43900.0,33.91,33.92,33.86,33.91,43900.0
2012-08-20 13:00:00,33.9,33.93,33.88,33.9,22200.0,33.9,33.93,33.88,33.9,22200.0
2012-08-20 13:10:00,33.9,33.96,33.86,33.87,50600.0,33.9,33.96,33.86,33.87,50600.0
2012-08-20 13:20:00,33.88,33.9,33.84,33.85,50300.0,33.88,33.9,33.84,33.85,50300.0
2012-08-20 13:30:00,33.86,33.87,33.8,33.81,35100.0,33.86,33.87,33.8,33.81,35100.0
2012-08-20 13:40:00,33.81,33.83,33.79,33.82,34100.0,33.81,33.83,33.79,33.82,34100.0
2012-08-20 13:50:00,33.82,33.82,33.79,33.79,33600.0,33.82,33.82,33.79,33.79,33600.0
2012-08-20 14:00:00,33.8,33.82,33.77,33.78,84000.0,33.8,33.82,33.77,33.78,84000.0
2012-08-20 14:10:00,33.78,33.82,33.77,33.77,114100.0,33.78,33.82,33.77,33.77,114100.0
2012-08-20 14:20:00,33.77,33.81,33.76,33.81,51200.0,33.77,33.81,33.76,33.81,51200.0
2012-08-20 14:30:00,33.81,33.86,33.76,33.79,99000.0,33.81,33.86,33.76,33.79,99000.0
2012-08-20 14:40:00,33.79,33.79,33.72,33.75,92100.0,33.79,33.79,33.72,33.75,92100.0
2012-08-20 14:50:00,33.75,33.88,33.74,33.88,27300.0,33.75,33.88,33.74,33.88,27300.0
2012-08-20 15:00:00,33.88,33.95,33.87,33.92,65400.0,33.88,33.95,33.87,33.92,65400.0
2012-08-20 15:10:00,33.92,33.93,33.8,33.85,104700.0,33.92,33.93,33.8,33.85,104700.0
2012-08-20 15:20:00,33.86,33.86,33.78,33.83,108700.0,33.86,33.86,33.78,33.83,108700.0
2012-08-20 15:30:00,33.83,33.89,33.82,33.87,134400.0,33.83,33.89,33.82,33.87,134400.0
2012-08-20 15:40:00,33.87,33.99,33.86,33.99,132500.0,33.87,33.99,33.86,33.99,132500.0
2012-08-20 15:50:00,33.98,33.99,33.89,33.95,203900.0,33.98,33.99,33.89,33.95,203900.0
2012-08-21 09:30:00,34.13,34.92,34.06,34.84,183800.0,34.13,34.92,34.06,34.84,183800.0
2012-08-21 09:40:00,34.82,34.85,34.54,34.79,65700.0,34.82,34.85,34.54,34.79,65700.0
2012-08-21 09:50:00,34.8,34.83,34.67,34.77,71400.0,34.8,34.83,34.67,34.77,71400.0
2012-08-21 10:00:00,34.77,34.93,34.75,34.93,102200.0,34.77,34.93,34.75,34.93,102200.0
2012-08-21 10:10:00,34.92,35.0,34.81,34.88,109100.0,34.92,35.0,34.81,34.88,109100.0
2012-08-21 10:20:00,34.87,34.94,34.81,34.88,73100.0,34.87,34.94,34.81,34.88,73100.0
2012-08-21 10:30:00,34.88,35.01,34.88,35.01,198200.0,34.88,35.01,34.88,35.01,198200.0
2012-08-21 10:40:00,35.03,35.07,34.89,34.91,60200.0,35.03,35.07,34.89,34.91,60200.0
2012-08-21 10:50:00,34.92,35.02,34.9,34.95,53900.0,34.92,35.02,34.9,34.95,53900.0
2012-08-21 11:00:00,34.96,34.97,34.77,34.78,50900.0,34.96,34.97,34.77,34.78,50900.0
2012-08-21 11:10:00,34.78,34.78,34.65,34.77,87700.0,34.78,34.78,34.65,34.77,87700.0
2012-08-21 11:20:00,34.77,34.77,34.57,34.63,30700.0,34.77,34.77,34.57,34.63,30700.0
2012-08-21 11:30:00,34.64,34.7,34.61,34.67,23700.0,34.64,34.7,34.61,34.67,23700.0
2012-08-21 11:40:00,34.66,34.66,34.54,34.65,31700.0,34.66,34.66,34.54,34.65,31700.0
2012-08-21 11:50:00,34.65,34.77,34.63,34.72,59100.0,34.65,34.77,34.63,34.72,59100.0
2012-08-21 12:00:00,34.7,34.74,34.58,34.65,37000.0,34.7,34.74,34.58,34.65,37000.0
2012-08-21 12:10:00,34.66,34.74,34.66,34.7,30100.0,34.66,34.74,34.66,34.7,30100.0
2012-08-21 12:20:00,34.7,34.77,34.69,34.75,47600.0,34.7,34.77,34.69,34.75,47600.0
2012-08-21 12:30:00,34.75,34.85,34.74,34.85,42700.0,34.75,34.85,34.74,34.85,42700.0
2012-08-21 12:40:00,34.86,34.86,34.66,34.69,39100.0,34.86,34.86,34.66,34.69,39100.0
2012-08-21 12:50:00,34.7,34.77,34.69,34.75,18400.0,34.7,34.77,34.69,34.75,18400.0
2012-08-21 13:00:00,34.75,34.77,34.66,34.73,43600.0,34.75,34.77,34.66,34.73,43600.0
2012-08-21 13:10:00,34.73,34.73,34.65,34.72,68900.0,34.73,34.73,34.65,34.72,68900.0
2012-08-21 13:20:00,34.71,34.72,34.66,34.67,44300.0,34.71,34.72,34.66,34.67,44300.0
2012-08-21 13:30:00,34.67,34.71,34.67,34.7,17500.0,34.67,34.71,34.67,34.7,17500.0
2012-08-21 13:40:00,34.69,34.7,34.58,34.58,37700.0,34.69,34.7,34.58,34.58,37700.0
2012-08-21 13:50:00,34.59,34.61,34.55,34.6,63800.0,34.59,34.61,34.55,34.6,63800.0
2012-08-21 14:00:00,34.6,34.66,34.6,34.63,51300.0,34.6,34.66,34.6,34.63,51300.0
2012-08-21 14:10:00,34.64,34.66,34.57,34.57,50000.0,34.64,34.66,34.57,34.57,50000.0
2012-08-21 14:20:00,34.58,34.66,34.54,34.54,80300.0,34.58,34.66,34.54,34.54,80300.0
2012-08-21 14:30:00,34.55,34.6,34.47,34.5,79800.0,34.55,34.6,34.47,34.5,79800.0
2012-08-21 14:40:00,34.51,34.58,34.51,34.58,33000.0,34.51,34.58,34.51,34.58,33000.0
2012-08-21 14:50:00,34.58,34.61,34.55,34.56,31200.0,34.58,34.61,34.55,34.56,31200.0
2012-08-21 15:00:00,34.55,34.56,34.41,34.44,67200.0,34.55,34.56,34.41,34.44,67200.0
2012-08-21 15:10:00,34.44,34.44,34.33,34.34,67000.0,34.44,34.44,34.33,34.34,67000.0
2012-08-21 15:20:00,34.34,34.39,34.29,34.33,69700.0,34.34,34.39,34.29,34.33,69700.0
2012-08-21 15:30:00,34.33,34.53,34.32,34.53,103000.0,34.33,34.53,34.32,34.53,103000.0
2012-08-21 15:40:00,34.52,34.58,34.46,34.53,110200.0,34.52,34.58,34.46,34.53,110200.0
2012-08-21 15:50:00,34.53,34.61,34.53,34.6,240100.0,34.53,34.61,34.53,34.6,240100.0
2012-08-22 09:30:00,34.68,34.85,34.52,34.71,103700.0,34.68,34.85,34.52,34.71,103700.0
2012-08-22 09:40:00,34.71,34.93,34.62,34.91,69200.0,34.71,34.93,34.62,34.91,69200.0
2012-08-22 09:50:00,34.91,35.19,34.91,35.11,111900.0,34.91,35.19,34.91,35.11,111900.0
2012-08-22 10:00:00,35.08,35.24,34.92,35.19,100600.0,35.08,35.24,34.92,35.19,100600.0
2012-08-22 10:10:00,35.2,35.31,35.19,35.3,99700.0,35.2,35.31,35.19,35.3,99700.0
2012-08-22 10:20:00,35.3,35.42,35.3,35.4,34000.0,35.3,35.42,35.3,35.4,34000.0
2012-08-22 10:30:00,35.41,35.45,35.2,35.32,133400.0,35.41,35.45,35.2,35.32,133400.0
2012-08-22 10:40:00,35.31,35.42,35.3,35.32,126200.0,35.31,35.42,35.3,35.32,126200.0
2012-08-22 10:50:00,35.32,35.39,35.3,35.35,97700.0,35.32,35.39,35.3,35.35,97700.0
2012-08-22 11:00:00,35.35,35.47,35.33,35.46,90500.0,35.35,35.47,35.33,35.46,90500.0
2012-08-22 11:10:00,35.45,35.45,35.35,35.38,88800.0,35.45,35.45,35.35,35.38,88800.0
2012-08-22 11:20:00,35.37,35.42,35.26,35.26,46400.0,35.37,35.42,35.26,35.26,46400.0
2012-08-22 11:30:00,35.27,35.28,35.15,35.26,43500.0,35.27,35.28,35.15,35.26,43500.0
2012-08-22 11:40:00,35.25,35.28,35.18,35.2,29600.0,35.25,35.28,35.18,35.2,29600.0
2012-08-22 11:50:00,35.2,35.28,35.2,35.28,27400.0,35.2,35.28,35.2,35.28,27400.0
2012-08-22 12:00:00,35.27,35.37,35.22,35.23,37300.0,35.27,35.37,35.22,35.23,37300.0
2012-08-22 12:10:00,35.22,35.25,35.17,35.18,20100.0,35.22,35.25,35.17,35.18,20100.0
2012-08-22 12:20:00,35.17,35.24,35.1,35.23,23400.0,35.17,35.24,35.1,35.23,23400.0
2012-08-22 12:30:00,35.22,35.22,34.98,35.04,26300.0,35.22,35.22,34.98,35.04,26300.0
2012-08-22 12:40:00,35.05,35.15,35.03,35.15,19600.0,35.05,35.15,35.03,35.15,19600.0
2012-08-22 12:50:00,35.14,35.15,34.98,34.99,21800.0,35.14,35.15,34.98,34.99,21800.0
2012-08-22 13:00:00,35.0,35.05,34.98,35.03,27600.0,35.0,35.05,34.98,35.03,27600.0
2012-08-22 13:10:00,35.02,35.05,35.01,35.04,15300.0,35.02,35.05,35.01,35.04,15300.0
2012-08-22 13:20:00,35.04,35.19,35.04,35.18,19900.0,35.04,35.19,35.04,35.18,19900.0
2012-08-22 13:30:00,35.19,35.22,35.13,35.17,30100.0,35.19,35.22,35.13,35.17,30100.0
2012-08-22 13:40:00,35.17,35.23,35.16,35.16,28600.0,35.17,35.23,35.16,35.16,28600.0
2012-08-22 13:50:00,35.17,35.17,35.06,35.12,30900.0,35.17,35.17,35.06,35.12,30900.0
2012-08-22 14:00:00,35.14,35.31,35.13,35.16,48400.0,35.14,35.31,35.13,35.16,48400.0
2012-08-22 14:10:00,35.16,35.26,35.04,35.09,114500.0,35.16,35.26,35.04,35.09,114500.0
2012-08-22 14:20:00,35.1,35.2,35.08,35.18,81000.0,35.1,35.2,35.08,35.18,81000.0
2012-08-22 14:30:00,35.19,35.35,35.17,35.34,85600.0,35.19,35.35,35.17,35.34,85600.0
2012-08-22 14:40:00,35.33,35.5,35.29,35.47,68800.0,35.33,35.5,35.29,35.47,68800.0
2012-08-22 14:50:00,35.48,35.64,35.48,35.62,118100.0,35.48,35.64,35.48,35.62,118100.0
2012-08-22 15:00:00,35.62,35.68,35.56,35.68,149900.0,35.62,35.68,35.56,35.68,149900.0
2012-08-22 15:10:00,35.68,35.71,35.37,35.39,105800.0,35.68,35.71,35.37,35.39,105800.0
2012-08-22 15:20:00,35.37,35.45,35.33,35.42,97400.0,35.37,35.45,35.33,35.42,97400.0
2012-08-22 15:30:00,35.42,35.43,35.27,35.36,118200.0,35.42,35.43,35.27,35.36,118200.0
2012-08-22 15:40:00,35.36,35.48,35.36,35.48,120800.0,35.36,35.48,35.36,35.48,120800.0
2012-08-22 15:50:00,35.47,35.58,35.44,35.49,285300.0,35.47,35.58,35.44,35.49,285300.0
2012-08-23 09:30:00,35.37,35.61,35.23,35.61,76800.0,35.37,35.61,35.23,35.61,76800.0
2012-08-23 09:40:00,35.63,35.84,35.6,35.73,80500.0,35.63,35.84,35.6,35.73,80500.0
2012-08-23 09:50:00,35.69,35.82,35.4,35.49,134900.0,35.69,35.82,35.4,35.49,134900.0
2012-08-23 10:00:00,35.49,35.62,35.43,35.47,76500.0,35.49,35.62,35.43,35.47,76500.0
2012-08-23 10:10:00,35.47,35.55,35.38,35.53,88900.0,35.47,35.55,35.38,35.53,88900.0
2012-08-23 10:20:00,35.52,35.93,35.52,35.91,76000.0,35.52,35.93,35.52,35.91,76000.0
2012-08-23 10:30:00,35.92,35.92,35.71,35.83,129300.0,35.92,35.92,35.71,35.83,129300.0
2012-08-23 10:40:00,35.82,35.92,35.66,35.91,80900.0,35.82,35.92,35.66,35.91,80900.0
2012-08-23 10:50:00,35.91,35.91,35.74,35.82,40600.0,35.91,35.91,35.74,35.82,40600.0
2012-08-23 11:00:00,35.82,36.03,35.7,36.01,100700.0,35.82,36.03,35.7,36.01,100700.0
2012-08-23 11:10:00,36.0,36.14,35.9,35.94,74200.0,36.0,36.14,35.9,35.94,74200.0
2012-08-23 11:20:00,35.93,36.21,35.91,36.17,84600.0,35.93,36.21,35.91,36.17,84600.0
2012-08-23 11:30:00,36.16,36.17,35.82,35.82,71700.0,36.16,36.17,35.82,35.82,71700.0
2012-08-23 11:40:00,35.82,35.87,35.72,35.75,43600.0,35.82,35.87,35.72,35.75,43600.0
2012-08-23 11:50:00,35.75,35.91,35.68,35.91,43000.0,35.75,35.91,35.68,35.91,43000.0
2012-08-23 12:00:00,35.93,35.95,35.57,35.63,65200.0,35.93,35.95,35.57,35.63,65200.0
2012-08-23 12:10:00,35.63,35.65,35.45,35.49,119200.0,35.63,35.65,35.45,35.49,119200.0
2012-08-23 12:20:00,35.5,35.52,35.43,35.5,71800.0,35.5,35.52,35.43,35.5,71800.0
2012-08-23 12:30:00,35.5,35.51,35.31,35.34,76100.0,35.5,35.51,35.31,35.34,76100.0
2012-08-23 12:40:00,35.36,35.5,35.34,35.5,69000.0,35.36,35.5,35.34,35.5,69000.0
2012-08-23 12:50:00,35.5,35.54,35.3,35.39,154700.0,35.5,35.54,35.3,35.39,154700.0
2012-08-23 13:00:00,35.39,35.39,35.22,35.25,38200.0,35.39,35.39,35.22,35.25,38200.0
2012-08-23 13:10:00,35.26,35.3,35.04,35.06,73200.0,35.26,35.3,35.04,35.06,73200.0
2012-08-23 13:20:00,35.06,35.14,34.96,35.04,85700.0,35.06,35.14,34.96,35.04,85700.0
2012-08-23 13:30:00,35.05,35.14,35.01,35.04,67100.0,35.05,35.14,35.01,35.04,67100.0
2012-08-23 13:40:00,35.04,35.3,35.03,35.3,67400.0,35.04,35.3,35.03,35.3,67400.0
2012-08-23 13:50:00,35.28,35.3,35.18,35.19,88000.0,35.28,35.3,35.18,35.19,88000.0
2012-08-23 14:00:00,35.19,35.22,35.05,35.12,53400.0,35.19,35.22,35.05,35.12,53400.0
2012-08-23 14:10:00,35.13,35.14,35.04,35.05,35900.0,35.13,35.14,35.04,35.05,35900.0
2012-08-23 14:20:00,35.06,35.09,35.01,35.05,60400.0,35.06,35.09,35.01,35.05,60400.0
2012-08-23 14:30:00,35.05,35.22,34.99,35.21,62400.0,35.05,35.22,34.99,35.21,62400.0
2012-08-23 14:40:00,35.22,35.57,35.21,35.56,120300.0,35.22,35.57,35.21,35.56,120300.0
2012-08-23 14:50:00,35.58,35.59,35.48,35.52,79200.0,35.58,35.59,35.48,35.52,79200.0
2012-08-23 15:00:00,35.5,35.78,35.47,35.78,107600.0,35.5,35.78,35.47,35.78,107600.0
2012-08-23 15:10:00,35.79,35.8,35.62,35.62,104400.0,35.79,35.8,35.62,35.62,104400.0
2012-08-23 15:20:00,35.63,35.69,35.48,35.66,94000.0,35.63,35.69,35.48,35.66,94000.0
2012-08-23 15:30:00,35.65,35.71,35.48,35.68,127300.0,35.65,35.71,35.48,35.68,127300.0
2012-08-23 15:40:00,35.69,35.78,35.51,35.51,227700.0,35.69,35.78,35.51,35.51,227700.0
2012-08-23 15:50:00,35.51,35.75,35.46,35.71,461700.0,35.51,35.75,35.46,35.71,461700.0
2012-08-24 09:30:00,27.99,29.59,27.7,29.5,3374400.0,27.99,29.59,27.7,29.5,3374400.0
2012-08-24 09:40:00,29.54,31.04,29.25,30.11,3674600.0,29.54,31.04,29.25,30.11,3674600.0
2012-08-24 09:50:00,30.11,31.24,30.1,30.92,3263300.0,30.11,31.24,30.1,30.92,3263300.0
2012-08-24 10:00:00,30.92,31.25,30.3,30.44,2335700.0,30.92,31.25,30.3,30.44,2335700.0
2012-08-24 10:10:00,30.44,30.47,30.05,30.1,1280900.0,30.44,30.47,30.05,30.1,1280900.0
2012-08-24 10:20:00,30.1,30.25,29.86,30.03,1473500.0,30.1,30.25,29.86,30.03,1473500.0
2012-08-24 10:30:00,30.05,30.25,29.92,29.98,631000.0,30.05,30.25,29.92,29.98,631000.0
2012-08-24 10:40:00,29.97,30.4,29.93,30.29,677600.0,29.97,30.4,29.93,30.29,677600.0
2012-08-24 10:50:00,30.28,30.48,30.21,30.29,499900.0,30.28,30.48,30.21,30.29,499900.0
2012-08-24 11:00:00,30.28,30.28,29.99,30.0,711000.0,30.28,30.28,29.99,30.0,711000.0
2012-08-24 11:10:00,30.0,30.18,29.99,30.05,435700.0,30.0,30.18,29.99,30.05,435700.0
2012-08-24 11:20:00,30.05,30.3,30.04,30.23,371700.0,30.05,30.3,30.04,30.23,371700.0
2012-08-24 11:30:00,30.24,30.27,30.0,30.15,386400.0,30.24,30.27,30.0,30.15,386400.0
2012-08-24 11:40:00,30.13,30.3,30.09,30.24,348500.0,30.13,30.3,30.09,30.24,348500.0
2012-08-24 11:50:00,30.22,30.25,29.99,30.01,284400.0,30.22,30.25,29.99,30.01,284400.0
2012-08-24 12:00:00,30.02,30.19,30.0,30.15,259600.0,30.02,30.19,30.0,30.15,259600.0
2012-08-24 12:10:00,30.16,30.18,30.07,30.11,196100.0,30.16,30.18,30.07,30.11,196100.0
2012-08-24 12:20:00,30.13,30.29,30.1,30.17,459000.0,30.13,30.29,30.1,30.17,459000.0
2012-08-24 12:30:00,30.18,30.25,30.1,30.15,241400.0,30.18,30.25,30.1,30.15,241400.0
2012-08-24 12:40:00,30.15,30.2,30.13,30.19,171500.0,30.15,30.2,30.13,30.19,171500.0
2012-08-24 12:50:00,30.18,30.2,30.1,30.2,251300.0,30.18,30.2,30.1,30.2,251300.0
2012-08-24 13:00:00,30.2,30.57,30.17,30.46,709600.0,30.2,30.57,30.17,30.46,709600.0
2012-08-24 13:10:00,30.47,30.75,30.36,30.58,851300.0,30.47,30.75,30.36,30.58,851300.0
2012-08-24 13:20:00,30.56,30.7,30.41,30.65,803300.0,30.56,30.7,30.41,30.65,803300.0
2012-08-24 13:30:00,30.64,30.65,30.42,30.51,280000.0,30.64,30.65,30.42,30.51,280000.0
2012-08-24 13:40:00,30.5,30.59,30.4,30.43,262900.0,30.5,30.59,30.4,30.43,262900.0
2012-08-24 13:50:00,30.43,30.5,30.11,30.14,605000.0,30.43,30.5,30.11,30.14,605000.0
2012-08-24 14:00:00,30.15,30.27,30.11,30.13,476700.0,30.15,30.27,30.11,30.13,476700.0
2012-08-24 14:10:00,30.13,30.17,30.02,30.09,380200.0,30.13,30.17,30.02,30.09,380200.0
2012-08-24 14:20:00,30.09,30.16,30.07,30.08,389600.0,30.09,30.16,30.07,30.08,389600.0
2012-08-24 14:30:00,30.08,30.1,29.85,29.91,757600.0,30.08,30.1,29.85,29.91,757600.0
2012-08-24 14:40:00,29.91,29.94,29.78,29.85,588200.0,29.91,29.94,29.78,29.85,588200.0
2012-08-24 14:50:00,29.86,30.08,29.79,30.08,702300.0,29.86,30.08,29.79,30.08,702300.0
2012-08-24 15:00:00,30.05,30.07,29.95,30.02,538000.0,30.05,30.07,29.95,30.02,538000.0
2012-08-24 15:10:00,30.01,30.16,30.0,30.08,437900.0,30.01,30.16,30.0,30.08,437900.0
2012-08-24 15:20:00,30.08,30.08,30.01,30.05,363900.0,30.08,30.08,30.01,30.05,363900.0
2012-08-24 15:30:00,30.05,30.1,30.03,30.05,405800.0,30.05,30.1,30.03,30.05,405800.0
2012-08-24 15:40:00,30.05,30.36,30.02,30.18,810200.0,30.05,30.36,30.02,30.18,810200.0
2012-08-24 15:50:00,30.18,30.21,30.06,30.12,1227200.0,30.18,30.21,30.06,30.12,1227200.0
2012-08-27 09:30:00,30.43,30.63,29.82,29.82,351900.0,30.43,30.63,29.82,29.82,351900.0
2012-08-27 09:40:00,29.83,29.98,29.57,29.75,397200.0,29.83,29.98,29.57,29.75,397200.0
2012-08-27 09:50:00,29.75,29.83,29.71,29.81,228000.0,29.75,29.83,29.71,29.81,228000.0
2012-08-27 10:00:00,29.81,29.94,29.8,29.92,224100.0,29.81,29.94,29.8,29.92,224100.0
2012-08-27 10:10:00,29.92,30.12,29.92,30.04,152100.0,29.92,30.12,29.92,30.04,152100.0
2012-08-27 10:20:00,30.05,30.07,29.99,30.07,207300.0,30.05,30.07,29.99,30.07,207300.0
2012-08-27 10:30:00,30.06,30.11,30.01,30.08,69700.0,30.06,30.11,30.01,30.08,69700.0
2012-08-27 10:40:00,30.09,30.27,30.08,30.25,166900.0,30.09,30.27,30.08,30.25,166900.0
2012-08-27 10:50:00,30.25,30.27,30.14,30.23,134300.0,30.25,30.27,30.14,30.23,134300.0
2012-08-27 11:00:00,30.22,30.26,30.2,30.22,65000.0,30.22,30.26,30.2,30.22,65000.0
2012-08-27 11:10:00,30.22,30.22,30.12,30.13,75800.0,30.22,30.22,30.12,30.13,75800.0
2012-08-27 11:20:00,30.13,30.13,30.05,30.06,49700.0,30.13,30.13,30.05,30.06,49700.0
2012-08-27 11:30:00,30.07,30.08,30.05,30.08,85900.0,30.07,30.08,30.05,30.08,85900.0
2012-08-27 11:40:00,30.08,30.08,30.02,30.03,79300.0,30.08,30.08,30.02,30.03,79300.0
2012-08-27 11:50:00,30.03,30.09,29.99,30.01,199100.0,30.03,30.09,29.99,30.01,199100.0
2012-08-27 12:00:00,30.02,30.07,30.01,30.04,36000.0,30.02,30.07,30.01,30.04,36000.0
2012-08-27 12:10:00,30.04,30.07,30.04,30.05,43000.0,30.04,30.07,30.04,30.05,43000.0
2012-08-27 12:20:00,30.05,30.06,30.02,30.05,87200.0,30.05,30.06,30.02,30.05,87200.0
2012-08-27 12:30:00,30.05,30.1,30.05,30.09,50200.0,30.05,30.1,30.05,30.09,50200.0
2012-08-27 12:40:00,30.1,30.18,30.09,30.13,56400.0,30.1,30.18,30.09,30.13,56400.0
2012-08-27 12:50:00,30.13,30.13,30.05,30.07,41200.0,30.13,30.13,30.05,30.07,41200.0
2012-08-27 13:00:00,30.06,30.11,30.05,30.09,52600.0,30.06,30.11,30.05,30.09,52600.0
2012-08-27 13:10:00,30.1,30.12,30.07,30.09,63300.0,30.1,30.12,30.07,30.09,63300.0
2012-08-27 13:20:00,30.1,30.14,30.08,30.11,77200.0,30.1,30.14,30.08,30.11,77200.0
2012-08-27 13:30:00,30.1,30.16,30.08,30.16,75800.0,30.1,30.16,30.08,30.16,75800.0
2012-08-27 13:40:00,30.16,30.18,30.11,30.18,107600.0,30.16,30.18,30.11,30.18,107600.0
2012-08-27 13:50:00,30.18,30.21,30.17,30.2,75300.0,30.18,30.21,30.17,30.2,75300.0
2012-08-27 14:00:00,30.2,30.33,30.18,30.29,201100.0,30.2,30.33,30.18,30.29,201100.0
2012-08-27 14:10:00,30.3,30.3,30.21,30.23,81700.0,30.3,30.3,30.21,30.23,81700.0
2012-08-27 14:20:00,30.24,30.3,30.23,30.25,63100.0,30.24,30.3,30.23,30.25,63100.0
2012-08-27 14:30:00,30.25,30.38,30.25,30.37,144800.0,30.25,30.38,30.25,30.37,144800.0
2012-08-27 14:40:00,30.37,30.45,30.37,30.42,141900.0,30.37,30.45,30.37,30.42,141900.0
2012-08-27 14:50:00,30.43,30.47,30.4,30.41,99900.0,30.43,30.47,30.4,30.41,99900.0
2012-08-27 15:00:00,30.41,30.44,30.38,30.4,119300.0,30.41,30.44,30.38,30.4,119300.0
2012-08-27 15:10:00,30.41,30.43,30.37,30.43,146300.0,30.41,30.43,30.37,30.43,146300.0
2012-08-27 15:20:00,30.43,30.44,30.38,30.4,171400.0,30.43,30.44,30.38,30.4,171400.0
2012-08-27 15:30:00,30.4,30.46,30.39,30.4,162000.0,30.4,30.46,30.39,30.4,162000.0
2012-08-27 15:40:00,30.39,30.47,30.39,30.41,177500.0,30.39,30.47,30.39,30.41,177500.0
2012-08-27 15:50:00,30.42,30.51,30.4,30.5,527100.0,30.42,30.51,30.4,30.5,527100.0
2012-08-28 09:30:00,30.52,30.54,30.22,30.42,160800.0,30.52,30.54,30.22,30.42,160800.0
2012-08-28 09:40:00,30.44,30.55,30.41,30.49,249800.0,30.44,30.55,30.41,30.49,249800.0
2012-08-28 09:50:00,30.53,30.7,30.47,30.69,401200.0,30.53,30.7,30.47,30.69,401200.0
2012-08-28 10:00:00,30.67,30.86,30.54,30.82,405000.0,30.67,30.86,30.54,30.82,405000.0
2012-08-28 10:10:00,30.82,31.2,30.82,31.19,378100.0,30.82,31.2,30.82,31.19,378100.0
2012-08-28 10:20:00,31.19,31.64,31.16,31.64,579000.0,31.19,31.64,31.16,31.64,579000.0
2012-08-28 10:30:00,31.63,31.87,31.49,31.71,548100.0,31.63,31.87,31.49,31.71,548100.0
2012-08-28 10:40:00,31.71,31.77,31.36,31.45,398600.0,31.71,31.77,31.36,31.45,398600.0
2012-08-28 10:50:00,31.44,31.47,31.22,31.23,280700.0,31.44,31.47,31.22,31.23,280700.0
2012-08-28 11:00:00,31.22,31.6,31.22,31.59,248100.0,31.22,31.6,31.22,31.59,248100.0
2012-08-28 11:10:00,31.6,31.6,31.2,31.58,464300.0,31.6,31.6,31.2,31.58,464300.0
2012-08-28 11:20:00,31.58,31.6,31.32,31.42,183000.0,31.58,31.6,31.32,31.42,183000.0
2012-08-28 11:30:00,31.42,31.56,31.34,31.48,162800.0,31.42,31.56,31.34,31.48,162800.0
2012-08-28 11:40:00,31.49,31.5,31.4,31.48,162200.0,31.49,31.5,31.4,31.48,162200.0
2012-08-28 11:50:00,31.47,31.54,31.46,31.51,118800.0,31.47,31.54,31.46,31.51,118800.0
2012-08-28 12:00:00,31.5,31.55,31.48,31.5,130900.0,31.5,31.55,31.48,31.5,130900.0
2012-08-28 12:10:00,31.5,31.67,31.5,31.63,132100.0,31.5,31.67,31.5,31.63,132100.0
2012-08-28 12:20:00,31.64,31.8,31.62,31.77,247800.0,31.64,31.8,31.62,31.77,247800.0
2012-08-28 12:30:00,31.77,31.77,31.5,31.54,179000.0,31.77,31.77,31.5,31.54,179000.0
2012-08-28 12:40:00,31.55,31.63,31.5,31.54,116000.0,31.55,31.63,31.5,31.54,116000.0
2012-08-28 12:50:00,31.54,31.59,31.5,31.52,46300.0,31.54,31.59,31.5,31.52,46300.0
2012-08-28 13:00:00,31.52,31.54,31.43,31.49,131300.0,31.52,31.54,31.43,31.49,131300.0
2012-08-28 13:10:00,31.48,31.52,31.45,31.48,71000.0,31.48,31.52,31.45,31.48,71000.0
2012-08-28 13:20:00,31.48,31.51,31.44,31.49,64900.0,31.48,31.51,31.44,31.49,64900.0
2012-08-28 13:30:00,31.49,31.54,31.48,31.51,66100.0,31.49,31.54,31.48,31.51,66100.0
2012-08-28 13:40:00,31.5,31.51,31.45,31.45,60800.0,31.5,31.51,31.45,31.45,60800.0
2012-08-28 13:50:00,31.46,31.49,31.41,31.47,108600.0,31.46,31.49,31.41,31.47,108600.0
2012-08-28 14:00:00,31.47,31.52,31.43,31.5,72000.0,31.47,31.52,31.43,31.5,72000.0
2012-08-28 14:10:00,31.5,31.51,31.43,31.45,78100.0,31.5,31.51,31.43,31.45,78100.0
2012-08-28 14:20:00,31.45,31.48,31.42,31.43,96000.0,31.45,31.48,31.42,31.43,96000.0
2012-08-28 14:30:00,31.43,31.45,31.3,31.33,138200.0,31.43,31.45,31.3,31.33,138200.0
2012-08-28 14:40:00,31.32,31.36,31.28,31.3,107200.0,31.32,31.36,31.28,31.3,107200.0
2012-08-28 14:50:00,31.31,31.33,31.2,31.24,297100.0,31.31,31.33,31.2,31.24,297100.0
2012-08-28 15:00:00,31.24,31.36,31.24,31.32,173900.0,31.24,31.36,31.24,31.32,173900.0
2012-08-28 15:10:00,31.32,31.42,31.27,31.32,158300.0,31.32,31.42,31.27,31.32,158300.0
2012-08-28 15:20:00,31.32,31.34,31.15,31.16,240200.0,31.32,31.34,31.15,31.16,240200.0
2012-08-28 15:30:00,31.15,31.28,31.15,31.27,180300.0,31.15,31.28,31.15,31.27,180300.0
2012-08-28 15:40:00,31.27,31.28,31.21,31.24,133500.0,31.27,31.28,31.21,31.24,133500.0
2012-08-28 15:50:00,31.24,31.26,31.17,31.21,301700.0,31.24,31.26,31.17,31.21,301700.0
2012-08-29 09:30:00,31.34,31.51,31.23,31.49,98200.0,31.34,31.51,31.23,31.49,98200.0
2012-08-29 09:40:00,31.47,31.47,31.13,31.14,147300.0,31.47,31.47,31.13,31.14,147300.0
2012-08-29 09:50:00,31.18,31.21,31.0,31.07,103600.0,31.18,31.21,31.0,31.07,103600.0
2012-08-29 10:00:00,31.07,31.27,31.06,31.09,167600.0,31.07,31.27,31.06,31.09,167600.0
2012-08-29 10:10:00,31.07,31.12,30.91,30.94,133900.0,31.07,31.12,30.91,30.94,133900.0
2012-08-29 10:20:00,30.92,31.0,30.92,30.93,79900.0,30.92,31.0,30.92,30.93,79900.0
2012-08-29 10:30:00,30.93,30.94,30.85,30.85,92800.0,30.93,30.94,30.85,30.85,92800.0
2012-08-29 10:40:00,30.85,30.87,30.7,30.7,93800.0,30.85,30.87,30.7,30.7,93800.0
2012-08-29 10:50:00,30.71,30.74,30.66,30.71,119800.0,30.71,30.74,30.66,30.71,119800.0
2012-08-29 11:00:00,30.71,30.79,30.71,30.78,99300.0,30.71,30.79,30.71,30.78,99300.0
2012-08-29 11:10:00,30.78,30.8,30.71,30.8,120200.0,30.78,30.8,30.71,30.8,120200.0
2012-08-29 11:20:00,30.8,30.82,30.7,30.74,76600.0,30.8,30.82,30.7,30.74,76600.0
2012-08-29 11:30:00,30.74,30.79,30.73,30.76,67700.0,30.74,30.79,30.73,30.76,67700.0
2012-08-29 11:40:00,30.78,30.87,30.76,30.86,63900.0,30.78,30.87,30.76,30.86,63900.0
2012-08-29 11:50:00,30.86,30.87,30.78,30.78,46100.0,30.86,30.87,30.78,30.78,46100.0
2012-08-29 12:00:00,30.78,30.78,30.71,30.74,46600.0,30.78,30.78,30.71,30.74,46600.0
2012-08-29 12:10:00,30.74,30.78,30.74,30.76,45800.0,30.74,30.78,30.74,30.76,45800.0
2012-08-29 12:20:00,30.76,30.87,30.75,30.81,83700.0,30.76,30.87,30.75,30.81,83700.0
2012-08-29 12:30:00,30.81,30.84,30.78,30.8,64300.0,30.81,30.84,30.78,30.8,64300.0
2012-08-29 12:40:00,30.79,30.89,30.79,30.88,199900.0,30.79,30.89,30.79,30.88,199900.0
2012-08-29 12:50:00,30.88,30.98,30.86,30.97,162100.0,30.88,30.98,30.86,30.97,162100.0
2012-08-29 13:00:00,30.98,31.02,30.97,30.97,92700.0,30.98,31.02,30.97,30.97,92700.0
2012-08-29 13:10:00,30.99,31.08,30.93,30.94,84200.0,30.99,31.08,30.93,30.94,84200.0
2012-08-29 13:20:00,30.94,31.07,30.94,30.99,125300.0,30.94,31.07,30.94,30.99,125300.0
2012-08-29 13:30:00,31.0,31.01,30.94,30.95,73400.0,31.0,31.01,30.94,30.95,73400.0
2012-08-29 13:40:00,30.95,31.08,30.95,31.05,57900.0,30.95,31.08,30.95,31.05,57900.0
2012-08-29 13:50:00,31.04,31.08,31.0,31.07,62600.0,31.04,31.08,31.0,31.07,62600.0
2012-08-29 14:00:00,31.07,31.08,30.97,31.03,117600.0,31.07,31.08,30.97,31.03,117600.0
2012-08-29 14:10:00,31.04,31.15,31.04,31.13,54300.0,31.04,31.15,31.04,31.13,54300.0
2012-08-29 14:20:00,31.14,31.19,31.13,31.16,89300.0,31.14,31.19,31.13,31.16,89300.0
2012-08-29 14:30:00,31.16,31.2,31.11,31.11,77200.0,31.16,31.2,31.11,31.11,77200.0
2012-08-29 14:40:00,31.1,31.16,31.1,31.13,64900.0,31.1,31.16,31.1,31.13,64900.0
2012-08-29 14:50:00,31.13,31.15,31.07,31.09,78200.0,31.13,31.15,31.07,31.09,78200.0
2012-08-29 15:00:00,31.1,31.11,31.02,31.02,94800.0,31.1,31.11,31.02,31.02,94800.0
2012-08-29 15:10:00,31.02,31.04,31.0,31.0,110800.0,31.02,31.04,31.0,31.0,110800.0
2012-08-29 15:20:00,31.0,31.04,30.98,31.02,163000.0,31.0,31.04,30.98,31.02,163000.0
2012-08-29 15:30:00,31.02,31.06,30.98,31.0,109100.0,31.02,31.06,30.98,31.0,109100.0
2012-08-29 15:40:00,31.0,31.02,30.92,30.97,161100.0,31.0,31.02,30.92,30.97,161100.0
2012-08-29 15:50:00,30.97,30.99,30.9,30.91,303900.0,30.97,30.99,30.9,30.91,303900.0
2012-08-30 09:30:00,30.85,30.87,30.51,30.56,100100.0,30.85,30.87,30.51,30.56,100100.0
2012-08-30 09:40:00,30.57,30.66,30.55,30.6,84300.0,30.57,30.66,30.55,30.6,84300.0
2012-08-30 09:50:00,30.59,30.62,30.46,30.53,98300.0,30.59,30.62,30.46,30.53,98300.0
2012-08-30 10:00:00,30.53,30.59,30.42,30.58,78200.0,30.53,30.59,30.42,30.58,78200.0
2012-08-30 10:10:00,30.58,30.58,30.45,30.49,84300.0,30.58,30.58,30.45,30.49,84300.0
2012-08-30 10:20:00,30.5,30.5,30.35,30.36,58100.0,30.5,30.5,30.35,30.36,58100.0
2012-08-30 10:30:00,30.35,30.35,30.25,30.29,92400.0,30.35,30.35,30.25,30.29,92400.0
2012-08-30 10:40:00,30.28,30.37,30.25,30.34,62600.0,30.28,30.37,30.25,30.34,62600.0
2012-08-30 10:50:00,30.33,30.36,30.19,30.35,61500.0,30.33,30.36,30.19,30.35,61500.0
2012-08-30 11:00:00,30.34,30.48,30.34,30.45,64200.0,30.34,30.48,30.34,30.45,64200.0
2012-08-30 11:10:00,30.45,30.5,30.37,30.37,189600.0,30.45,30.5,30.37,30.37,189600.0
2012-08-30 11:20:00,30.36,30.4,30.34,30.37,50000.0,30.36,30.4,30.34,30.37,50000.0
2012-08-30 11:30:00,30.38,30.4,30.33,30.38,30400.0,30.38,30.4,30.33,30.38,30400.0
2012-08-30 11:40:00,30.38,30.41,30.28,30.41,100700.0,30.38,30.41,30.28,30.41,100700.0
2012-08-30 11:50:00,30.41,30.42,30.36,30.36,26900.0,30.41,30.42,30.36,30.36,26900.0
2012-08-30 12:00:00,30.37,30.37,30.32,30.32,51600.0,30.37,30.37,30.32,30.32,51600.0
2012-08-30 12:10:00,30.32,30.35,30.29,30.3,49900.0,30.32,30.35,30.29,30.3,49900.0
2012-08-30 12:20:00,30.3,30.31,30.22,30.24,81100.0,30.3,30.31,30.22,30.24,81100.0
2012-08-30 12:30:00,30.24,30.38,30.24,30.37,91200.0,30.24,30.38,30.24,30.37,91200.0
2012-08-30 12:40:00,30.37,30.37,30.34,30.36,56700.0,30.37,30.37,30.34,30.36,56700.0
2012-08-30 12:50:00,30.36,30.37,30.35,30.35,18300.0,30.36,30.37,30.35,30.35,18300.0
2012-08-30 13:00:00,30.35,30.38,30.32,30.36,34300.0,30.35,30.38,30.32,30.36,34300.0
2012-08-30 13:10:00,30.36,30.38,30.33,30.35,22800.0,30.36,30.38,30.33,30.35,22800.0
2012-08-30 13:20:00,30.35,30.35,30.26,30.29,30000.0,30.35,30.35,30.26,30.29,30000.0
2012-08-30 13:30:00,30.3,30.39,30.3,30.37,49600.0,30.3,30.39,30.3,30.37,49600.0
2012-08-30 13:40:00,30.37,30.42,30.37,30.42,36500.0,30.37,30.42,30.37,30.42,36500.0
2012-08-30 13:50:00,30.42,30.43,30.39,30.43,40400.0,30.42,30.43,30.39,30.43,40400.0
2012-08-30 14:00:00,30.44,30.52,30.41,30.49,33800.0,30.44,30.52,30.41,30.49,33800.0
2012-08-30 14:10:00,30.49,30.53,30.46,30.47,62800.0,30.49,30.53,30.46,30.47,62800.0
2012-08-30 14:20:00,30.47,30.51,30.44,30.46,45500.0,30.47,30.51,30.44,30.46,45500.0
2012-08-30 14:30:00,30.46,30.49,30.43,30.43,28000.0,30.46,30.49,30.43,30.43,28000.0
2012-08-30 14:40:00,30.43,30.43,30.39,30.42,46500.0,30.43,30.43,30.39,30.42,46500.0
2012-08-30 14:50:00,30.42,30.44,30.4,30.43,55900.0,30.42,30.44,30.4,30.43,55900.0
2012-08-30 15:00:00,30.44,30.46,30.43,30.43,46800.0,30.44,30.46,30.43,30.43,46800.0
2012-08-30 15:10:00,30.43,30.44,30.41,30.41,78700.0,30.43,30.44,30.41,30.41,78700.0
2012-08-30 15:20:00,30.42,30.51,30.41,30.5,81100.0,30.42,30.51,30.41,30.5,81100.0
2012-08-30 15:30:00,30.5,30.59,30.5,30.56,98500.0,30.5,30.59,30.5,30.56,98500.0
2012-08-30 15:40:00,30.56,30.56,30.39,30.43,104300.0,30.56,30.56,30.39,30.43,104300.0
2012-08-30 15:50:00,30.43,30.44,30.38,30.43,177500.0,30.43,30.44,30.38,30.43,177500.0
2012-08-31 09:30:00,30.82,31.15,30.75,30.98,153400.0,30.82,31.15,30.75,30.98,153400.0
2012-08-31 09:40:00,30.98,31.0,30.75,30.78,108700.0,30.98,31.0,30.75,30.78,108700.0
2012-08-31 09:50:00,30.78,30.96,30.74,30.88,80200.0,30.78,30.96,30.74,30.88,80200.0
2012-08-31 10:00:00,30.88,30.94,30.55,30.61,205900.0,30.88,30.94,30.55,30.61,205900.0
2012-08-31 10:10:00,30.62,31.07,30.58,31.06,113100.0,30.62,31.07,30.58,31.06,113100.0
2012-08-31 10:20:00,31.06,31.2,31.06,31.09,108700.0,31.06,31.2,31.06,31.09,108700.0
2012-08-31 10:30:00,31.09,31.21,31.0,31.09,104200.0,31.09,31.21,31.0,31.09,104200.0
2012-08-31 10:40:00,31.08,31.25,31.06,31.22,105400.0,31.08,31.25,31.06,31.22,105400.0
2012-08-31 10:50:00,31.24,31.39,31.2,31.34,106800.0,31.24,31.39,31.2,31.34,106800.0
2012-08-31 11:00:00,31.34,31.48,31.31,31.42,79400.0,31.34,31.48,31.31,31.42,79400.0
2012-08-31 11:10:00,31.41,31.41,31.26,31.32,61700.0,31.41,31.41,31.26,31.32,61700.0
2012-08-31 11:20:00,31.32,31.36,31.15,31.15,69200.0,31.32,31.36,31.15,31.15,69200.0
2012-08-31 11:30:00,31.16,31.23,31.16,31.19,51500.0,31.16,31.23,31.16,31.19,51500.0
2012-08-31 11:40:00,31.18,31.19,31.11,31.12,46400.0,31.18,31.19,31.11,31.12,46400.0
2012-08-31 11:50:00,31.11,31.14,31.06,31.06,56900.0,31.11,31.14,31.06,31.06,56900.0
2012-08-31 12:00:00,31.06,31.1,30.95,31.0,96300.0,31.06,31.1,30.95,31.0,96300.0
2012-08-31 12:10:00,30.98,30.99,30.89,30.98,65400.0,30.98,30.99,30.89,30.98,65400.0
2012-08-31 12:20:00,30.99,31.02,30.93,30.95,76600.0,30.99,31.02,30.93,30.95,76600.0
2012-08-31 12:30:00,30.94,31.0,30.89,30.92,57600.0,30.94,31.0,30.89,30.92,57600.0
2012-08-31 12:40:00,30.92,30.96,30.88,30.92,47800.0,30.92,30.96,30.88,30.92,47800.0
2012-08-31 12:50:00,30.92,30.98,30.85,30.95,47700.0,30.92,30.98,30.85,30.95,47700.0
2012-08-31 13:00:00,30.94,30.95,30.89,30.89,38800.0,30.94,30.95,30.89,30.89,38800.0
2012-08-31 13:10:00,30.89,30.89,30.79,30.81,59700.0,30.89,30.89,30.79,30.81,59700.0
2012-08-31 13:20:00,30.81,30.84,30.78,30.8,32800.0,30.81,30.84,30.78,30.8,32800.0
2012-08-31 13:30:00,30.8,30.85,30.79,30.82,36700.0,30.8,30.85,30.79,30.82,36700.0
2012-08-31 13:40:00,30.82,30.87,30.81,30.86,40200.0,30.82,30.87,30.81,30.86,40200.0
2012-08-31 13:50:00,30.86,30.94,30.85,30.91,50800.0,30.86,30.94,30.85,30.91,50800.0
2012-08-31 14:00:00,30.9,30.95,30.87,30.95,55600.0,30.9,30.95,30.87,30.95,55600.0
2012-08-31 14:10:00,30.95,31.09,30.94,31.08,84900.0,30.95,31.09,30.94,31.08,84900.0
2012-08-31 14:20:00,31.09,31.12,31.07,31.11,61400.0,31.09,31.12,31.07,31.11,61400.0
2012-08-31 14:30:00,31.12,31.15,31.07,31.09,51400.0,31.12,31.15,31.07,31.09,51400.0
2012-08-31 14:40:00,31.09,31.1,31.05,31.1,55000.0,31.09,31.1,31.05,31.1,55000.0
2012-08-31 14:50:00,31.1,31.17,31.1,31.15,80800.0,31.1,31.17,31.1,31.15,80800.0
2012-08-31 15:00:00,31.15,31.15,31.0,31.01,91300.0,31.15,31.15,31.0,31.01,91300.0
2012-08-31 15:10:00,31.01,31.04,30.94,31.03,79500.0,31.01,31.04,30.94,31.03,79500.0
2012-08-31 15:20:00,31.02,31.08,31.01,31.02,89900.0,31.02,31.08,31.01,31.02,89900.0
2012-08-31 15:30:00,31.02,31.08,30.98,31.0,124200.0,31.02,31.08,30.98,31.0,124200.0
2012-08-31 15:40:00,31.0,31.08,30.97,31.07,109500.0,31.0,31.08,30.97,31.07,109500.0
2012-08-31 15:50:00,31.07,31.14,31.05,31.06,320700.0,31.07,31.14,31.05,31.06,320700.0
2012-09-04 09:30:00,30.91,31.25,30.83,31.16,124400.0,30.91,31.25,30.83,31.16,124400.0
2012-09-04 09:40:00,31.15,31.42,31.12,31.42,140500.0,31.15,31.42,31.12,31.42,140500.0
2012-09-04 09:50:00,31.42,31.46,31.32,31.45,47600.0,31.42,31.46,31.32,31.45,47600.0
2012-09-04 10:00:00,31.44,31.47,31.27,31.27,128900.0,31.44,31.47,31.27,31.27,128900.0
2012-09-04 10:10:00,31.26,31.33,31.22,31.29,96800.0,31.26,31.33,31.22,31.29,96800.0
2012-09-04 10:20:00,31.28,31.29,31.22,31.23,71700.0,31.28,31.29,31.22,31.23,71700.0
2012-09-04 10:30:00,31.22,31.39,31.1,31.3,102600.0,31.22,31.39,31.1,31.3,102600.0
2012-09-04 10:40:00,31.3,31.36,31.26,31.26,82300.0,31.3,31.36,31.26,31.26,82300.0
2012-09-04 10:50:00,31.26,31.35,31.18,31.24,92700.0,31.26,31.35,31.18,31.24,92700.0
2012-09-04 11:00:00,31.24,31.26,31.08,31.09,67500.0,31.24,31.26,31.08,31.09,67500.0
2012-09-04 11:10:00,31.09,31.21,31.02,31.21,98900.0,31.09,31.21,31.02,31.21,98900.0
2012-09-04 11:20:00,31.21,31.28,31.17,31.28,83100.0,31.21,31.28,31.17,31.28,83100.0
2012-09-04 11:30:00,31.28,31.34,31.25,31.33,78200.0,31.28,31.34,31.25,31.33,78200.0
2012-09-04 11:40:00,31.33,31.35,31.22,31.3,89700.0,31.33,31.35,31.22,31.3,89700.0
2012-09-04 11:50:00,31.3,31.42,31.28,31.42,86700.0,31.3,31.42,31.28,31.42,86700.0
2012-09-04 12:00:00,31.42,31.42,31.26,31.27,82800.0,31.42,31.42,31.26,31.27,82800.0
2012-09-04 12:10:00,31.25,31.3,31.24,31.25,37800.0,31.25,31.3,31.24,31.25,37800.0
2012-09-04 12:20:00,31.25,31.28,31.24,31.26,64200.0,31.25,31.28,31.24,31.26,64200.0
2012-09-04 12:30:00,31.26,31.28,31.24,31.27,46800.0,31.26,31.28,31.24,31.27,46800.0
2012-09-04 12:40:00,31.26,31.32,31.26,31.29,26800.0,31.26,31.32,31.26,31.29,26800.0
2012-09-04 12:50:00,31.29,31.35,31.28,31.33,39400.0,31.29,31.35,31.28,31.33,39400.0
2012-09-04 13:00:00,31.33,31.35,31.29,31.31,25200.0,31.33,31.35,31.29,31.31,25200.0
2012-09-04 13:10:00,31.31,31.31,31.27,31.28,23500.0,31.31,31.31,31.27,31.28,23500.0
2012-09-04 13:20:00,31.28,31.28,31.24,31.26,62700.0,31.28,31.28,31.24,31.26,62700.0
2012-09-04 13:30:00,31.27,31.29,31.25,31.25,34900.0,31.27,31.29,31.25,31.25,34900.0
2012-09-04 13:40:00,31.25,31.28,31.21,31.21,74900.0,31.25,31.28,31.21,31.21,74900.0
2012-09-04 13:50:00,31.2,31.21,31.14,31.19,45500.0,31.2,31.21,31.14,31.19,45500.0
2012-09-04 14:00:00,31.18,31.33,31.18,31.33,124600.0,31.18,31.33,31.18,31.33,124600.0
2012-09-04 14:10:00,31.33,31.39,31.31,31.38,39700.0,31.33,31.39,31.31,31.38,39700.0
2012-09-04 14:20:00,31.39,31.44,31.36,31.44,69200.0,31.39,31.44,31.36,31.44,69200.0
2012-09-04 14:30:00,31.44,31.66,31.44,31.57,190600.0,31.44,31.66,31.44,31.57,190600.0
2012-09-04 14:40:00,31.58,31.58,31.46,31.5,85100.0,31.58,31.58,31.46,31.5,85100.0
2012-09-04 14:50:00,31.5,31.5,31.4,31.4,70600.0,31.5,31.5,31.4,31.4,70600.0
2012-09-04 15:00:00,31.41,31.49,31.41,31.49,120800.0,31.41,31.49,31.41,31.49,120800.0
2012-09-04 15:10:00,31.49,31.5,31.4,31.46,95600.0,31.49,31.5,31.4,31.46,95600.0
2012-09-04 15:20:00,31.47,31.52,31.45,31.49,105400.0,31.47,31.52,31.45,31.49,105400.0
2012-09-04 15:30:00,31.5,31.51,31.42,31.48,168600.0,31.5,31.51,31.42,31.48,168600.0
2012-09-04 15:40:00,31.47,31.52,31.42,31.49,158500.0,31.47,31.52,31.42,31.49,158500.0
2012-09-04 15:50:00,31.48,31.49,31.4,31.41,218000.0,31.48,31.49,31.4,31.41,218000.0
2012-09-05 09:30:00,31.49,31.49,31.15,31.21,69000.0,31.49,31.49,31.15,31.21,69000.0
2012-09-05 09:40:00,31.24,31.24,31.01,31.2,45100.0,31.24,31.24,31.01,31.2,45100.0
2012-09-05 09:50:00,31.19,31.5,31.15,31.44,86500.0,31.19,31.5,31.15,31.44,86500.0
2012-09-05 10:00:00,31.44,31.51,31.39,31.43,73900.0,31.44,31.51,31.39,31.43,73900.0
2012-09-05 10:10:00,31.43,31.63,31.38,31.38,98800.0,31.43,31.63,31.38,31.38,98800.0
2012-09-05 10:20:00,31.38,31.5,31.38,31.4,55800.0,31.38,31.5,31.38,31.4,55800.0
2012-09-05 10:30:00,31.41,31.51,31.31,31.37,37300.0,31.41,31.51,31.31,31.37,37300.0
2012-09-05 10:40:00,31.38,31.4,31.17,31.17,56900.0,31.38,31.4,31.17,31.17,56900.0
2012-09-05 10:50:00,31.17,31.2,31.1,31.15,75300.0,31.17,31.2,31.1,31.15,75300.0
2012-09-05 11:00:00,31.14,31.24,31.08,31.22,50000.0,31.14,31.24,31.08,31.22,50000.0
2012-09-05 11:10:00,31.22,31.26,31.19,31.24,28900.0,31.22,31.26,31.19,31.24,28900.0
2012-09-05 11:20:00,31.26,31.28,31.15,31.27,38400.0,31.26,31.28,31.15,31.27,38400.0
2012-09-05 11:30:00,31.27,31.33,31.22,31.25,26500.0,31.27,31.33,31.22,31.25,26500.0
2012-09-05 11:40:00,31.26,31.31,31.21,31.24,16300.0,31.26,31.31,31.21,31.24,16300.0
2012-09-05 11:50:00,31.24,31.3,31.23,31.26,25000.0,31.24,31.3,31.23,31.26,25000.0
2012-09-05 12:00:00,31.26,31.36,31.25,31.36,19400.0,31.26,31.36,31.25,31.36,19400.0
2012-09-05 12:10:00,31.36,31.37,31.3,31.34,21800.0,31.36,31.37,31.3,31.34,21800.0
2012-09-05 12:20:00,31.33,31.35,31.31,31.35,13700.0,31.33,31.35,31.31,31.35,13700.0
2012-09-05 12:30:00,31.35,31.37,31.32,31.35,12200.0,31.35,31.37,31.32,31.35,12200.0
2012-09-05 12:40:00,31.34,31.4,31.34,31.39,12000.0,31.34,31.4,31.34,31.39,12000.0
2012-09-05 12:50:00,31.39,31.41,31.38,31.38,23700.0,31.39,31.41,31.38,31.38,23700.0
2012-09-05 13:00:00,31.38,31.39,31.33,31.33,19500.0,31.38,31.39,31.33,31.33,19500.0
2012-09-05 13:10:00,31.34,31.37,31.33,31.36,13000.0,31.34,31.37,31.33,31.36,13000.0
2012-09-05 13:20:00,31.36,31.36,31.3,31.31,18800.0,31.36,31.36,31.3,31.31,18800.0
2012-09-05 13:30:00,31.31,31.32,31.2,31.21,26600.0,31.31,31.32,31.2,31.21,26600.0
2012-09-05 13:40:00,31.21,31.21,31.12,31.18,36400.0,31.21,31.21,31.12,31.18,36400.0
2012-09-05 13:50:00,31.18,31.22,31.15,31.18,28100.0,31.18,31.22,31.15,31.18,28100.0
2012-09-05 14:00:00,31.19,31.2,31.15,31.19,23600.0,31.19,31.2,31.15,31.19,23600.0
2012-09-05 14:10:00,31.19,31.21,31.15,31.18,38000.0,31.19,31.21,31.15,31.18,38000.0
2012-09-05 14:20:00,31.18,31.26,31.18,31.26,60200.0,31.18,31.26,31.18,31.26,60200.0
2012-09-05 14:30:00,31.25,31.35,31.24,31.33,38500.0,31.25,31.35,31.24,31.33,38500.0
2012-09-05 14:40:00,31.34,31.36,31.3,31.32,26700.0,31.34,31.36,31.3,31.32,26700.0
2012-09-05 14:50:00,31.31,31.33,31.28,31.3,53200.0,31.31,31.33,31.28,31.3,53200.0
2012-09-05 15:00:00,31.3,31.31,31.21,31.27,30300.0,31.3,31.31,31.21,31.27,30300.0
2012-09-05 15:10:00,31.28,31.3,31.19,31.26,48000.0,31.28,31.3,31.19,31.26,48000.0
2012-09-05 15:20:00,31.26,31.31,31.24,31.29,37200.0,31.26,31.31,31.24,31.29,37200.0
2012-09-05 15:30:00,31.28,31.34,31.25,31.3,75500.0,31.28,31.34,31.25,31.3,75500.0
2012-09-05 15:40:00,31.31,31.34,31.22,31.26,63300.0,31.31,31.34,31.22,31.26,63300.0
2012-09-05 15:50:00,31.26,31.31,31.23,31.31,142200.0,31.26,31.31,31.23,31.31,142200.0
2012-09-06 09:30:00,31.58,32.0,31.51,32.0,125600.0,31.58,32.0,31.51,32.0,125600.0
2012-09-06 09:40:00,32.0,32.2,31.87,32.16,77700.0,32.0,32.2,31.87,32.16,77700.0
2012-09-06 09:50:00,32.16,32.47,32.13,32.37,147500.0,32.16,32.47,32.13,32.37,147500.0
2012-09-06 10:00:00,32.38,32.5,32.35,32.37,125800.0,32.38,32.5,32.35,32.37,125800.0
2012-09-06 10:10:00,32.37,32.42,32.28,32.31,118700.0,32.37,32.42,32.28,32.31,118700.0
2012-09-06 10:20:00,32.3,32.38,32.29,32.34,138400.0,32.3,32.38,32.29,32.34,138400.0
2012-09-06 10:30:00,32.34,32.5,32.33,32.48,90200.0,32.34,32.5,32.33,32.48,90200.0
2012-09-06 10:40:00,32.45,32.54,32.43,32.52,101000.0,32.45,32.54,32.43,32.52,101000.0
2012-09-06 10:50:00,32.53,32.6,32.41,32.58,195000.0,32.53,32.6,32.41,32.58,195000.0
2012-09-06 11:00:00,32.55,32.65,32.51,32.65,276300.0,32.55,32.65,32.51,32.65,276300.0
2012-09-06 11:10:00,32.65,32.73,32.62,32.69,102100.0,32.65,32.73,32.62,32.69,102100.0
2012-09-06 11:20:00,32.69,32.8,32.68,32.79,83500.0,32.69,32.8,32.68,32.79,83500.0
2012-09-06 11:30:00,32.79,32.89,32.79,32.84,73800.0,32.79,32.89,32.79,32.84,73800.0
2012-09-06 11:40:00,32.82,32.91,32.81,32.84,37300.0,32.82,32.91,32.81,32.84,37300.0
2012-09-06 11:50:00,32.83,32.93,32.78,32.8,46500.0,32.83,32.93,32.78,32.8,46500.0
2012-09-06 12:00:00,32.8,32.95,32.8,32.92,65700.0,32.8,32.95,32.8,32.92,65700.0
2012-09-06 12:10:00,32.93,32.99,32.9,32.92,210100.0,32.93,32.99,32.9,32.92,210100.0
2012-09-06 12:20:00,32.92,33.0,32.88,32.95,177000.0,32.92,33.0,32.88,32.95,177000.0
2012-09-06 12:30:00,32.94,33.05,32.94,33.02,146000.0,32.94,33.05,32.94,33.02,146000.0
2012-09-06 12:40:00,33.01,33.08,32.94,32.94,308300.0,33.01,33.08,32.94,32.94,308300.0
2012-09-06 12:50:00,32.94,32.97,32.81,32.82,54600.0,32.94,32.97,32.81,32.82,54600.0
2012-09-06 13:00:00,32.81,32.83,32.71,32.72,40000.0,32.81,32.83,32.71,32.72,40000.0
2012-09-06 13:10:00,32.71,32.74,32.67,32.68,52900.0,32.71,32.74,32.67,32.68,52900.0
2012-09-06 13:20:00,32.69,32.69,32.61,32.63,41400.0,32.69,32.69,32.61,32.63,41400.0
2012-09-06 13:30:00,32.63,32.64,32.59,32.62,34300.0,32.63,32.64,32.59,32.62,34300.0
2012-09-06 13:40:00,32.63,32.78,32.62,32.74,238200.0,32.63,32.78,32.62,32.74,238200.0
2012-09-06 13:50:00,32.75,32.79,32.72,32.72,330100.0,32.75,32.79,32.72,32.72,330100.0
2012-09-06 14:00:00,32.72,32.79,32.65,32.66,100300.0,32.72,32.79,32.65,32.66,100300.0
2012-09-06 14:10:00,32.67,32.75,32.62,32.73,132100.0,32.67,32.75,32.62,32.73,132100.0
2012-09-06 14:20:00,32.73,32.76,32.7,32.72,97500.0,32.73,32.76,32.7,32.72,97500.0
2012-09-06 14:30:00,32.73,32.76,32.71,32.73,80100.0,32.73,32.76,32.71,32.73,80100.0
2012-09-06 14:40:00,32.73,32.89,32.72,32.87,175000.0,32.73,32.89,32.72,32.87,175000.0
2012-09-06 14:50:00,32.86,32.91,32.78,32.81,102700.0,32.86,32.91,32.78,32.81,102700.0
2012-09-06 15:00:00,32.81,32.93,32.77,32.83,207900.0,32.81,32.93,32.77,32.83,207900.0
2012-09-06 15:10:00,32.84,32.88,32.76,32.88,188900.0,32.84,32.88,32.76,32.88,188900.0
2012-09-06 15:20:00,32.88,32.9,32.78,32.79,93900.0,32.88,32.9,32.78,32.79,93900.0
2012-09-06 15:30:00,32.79,32.88,32.77,32.78,108400.0,32.79,32.88,32.77,32.78,108400.0
2012-09-06 15:40:00,32.77,32.8,32.71,32.71,100700.0,32.77,32.8,32.71,32.71,100700.0
2012-09-06 15:50:00,32.72,32.78,32.67,32.75,312900.0,32.72,32.78,32.67,32.75,312900.0
2012-09-07 09:30:00,32.73,32.74,32.38,32.48,121800.0,32.73,32.74,32.38,32.48,121800.0
2012-09-07 09:40:00,32.48,32.59,32.39,32.48,55600.0,32.48,32.59,32.39,32.48,55600.0
2012-09-07 09:50:00,32.48,32.48,32.29,32.35,80800.0,32.48,32.48,32.29,32.35,80800.0
2012-09-07 10:00:00,32.34,32.39,32.24,32.34,63300.0,32.34,32.39,32.24,32.34,63300.0
2012-09-07 10:10:00,32.34,32.34,32.18,32.24,71600.0,32.34,32.34,32.18,32.24,71600.0
2012-09-07 10:20:00,32.25,32.28,32.19,32.22,101700.0,32.25,32.28,32.19,32.22,101700.0
2012-09-07 10:30:00,32.22,32.38,32.17,32.3,98000.0,32.22,32.38,32.17,32.3,98000.0
2012-09-07 10:40:00,32.29,32.35,32.28,32.33,136500.0,32.29,32.35,32.28,32.33,136500.0
2012-09-07 10:50:00,32.33,32.38,32.32,32.34,69600.0,32.33,32.38,32.32,32.34,69600.0
2012-09-07 11:00:00,32.34,32.42,32.3,32.38,126700.0,32.34,32.42,32.3,32.38,126700.0
2012-09-07 11:10:00,32.38,32.43,32.3,32.32,147000.0,32.38,32.43,32.3,32.32,147000.0
2012-09-07 11:20:00,32.33,32.35,32.3,32.33,33100.0,32.33,32.35,32.3,32.33,33100.0
2012-09-07 11:30:00,32.33,32.36,32.27,32.32,60600.0,32.33,32.36,32.27,32.32,60600.0
2012-09-07 11:40:00,32.33,32.4,32.32,32.33,95900.0,32.33,32.4,32.32,32.33,95900.0
2012-09-07 11:50:00,32.32,32.4,32.32,32.35,74900.0,32.32,32.4,32.32,32.35,74900.0
2012-09-07 12:00:00,32.35,32.36,32.32,32.34,87200.0,32.35,32.36,32.32,32.34,87200.0
2012-09-07 12:10:00,32.34,32.34,32.31,32.31,34600.0,32.34,32.34,32.31,32.31,34600.0
2012-09-07 12:20:00,32.32,32.36,32.31,32.31,71200.0,32.32,32.36,32.31,32.31,71200.0
2012-09-07 12:30:00,32.32,32.36,32.32,32.34,56700.0,32.32,32.36,32.32,32.34,56700.0
2012-09-07 12:40:00,32.34,32.44,32.34,32.44,42500.0,32.34,32.44,32.34,32.44,42500.0
2012-09-07 12:50:00,32.44,32.5,32.31,32.31,123200.0,32.44,32.5,32.31,32.31,123200.0
2012-09-07 13:00:00,32.32,32.36,32.29,32.35,67400.0,32.32,32.36,32.29,32.35,67400.0
2012-09-07 13:10:00,32.36,32.36,32.23,32.27,52300.0,32.36,32.36,32.23,32.27,52300.0
2012-09-07 13:20:00,32.26,32.33,32.25,32.3,36000.0,32.26,32.33,32.25,32.3,36000.0
2012-09-07 13:30:00,32.3,32.3,32.2,32.2,31900.0,32.3,32.3,32.2,32.2,31900.0
2012-09-07 13:40:00,32.2,32.21,32.17,32.18,32600.0,32.2,32.21,32.17,32.18,32600.0
2012-09-07 13:50:00,32.18,32.2,32.17,32.18,26400.0,32.18,32.2,32.17,32.18,26400.0
2012-09-07 14:00:00,32.18,32.24,32.18,32.22,47800.0,32.18,32.24,32.18,32.22,47800.0
2012-09-07 14:10:00,32.22,32.23,32.17,32.2,133100.0,32.22,32.23,32.17,32.2,133100.0
2012-09-07 14:20:00,32.2,32.26,32.17,32.26,57400.0,32.2,32.26,32.17,32.26,57400.0
2012-09-07 14:30:00,32.26,32.31,32.24,32.3,49400.0,32.26,32.31,32.24,32.3,49400.0
2012-09-07 14:40:00,32.3,32.32,32.27,32.29,104900.0,32.3,32.32,32.27,32.29,104900.0
2012-09-07 14:50:00,32.29,32.3,32.24,32.24,84000.0,32.29,32.3,32.24,32.24,84000.0
2012-09-07 15:00:00,32.23,32.27,32.21,32.24,63400.0,32.23,32.27,32.21,32.24,63400.0
2012-09-07 15:10:00,32.25,32.25,32.2,32.23,53900.0,32.25,32.25,32.2,32.23,53900.0
2012-09-07 15:20:00,32.24,32.25,32.21,32.24,52000.0,32.24,32.25,32.21,32.24,52000.0
2012-09-07 15:30:00,32.24,32.25,32.2,32.22,75400.0,32.24,32.25,32.2,32.22,75400.0
2012-09-07 15:40:00,32.21,32.26,32.19,32.23,124400.0,32.21,32.26,32.19,32.23,124400.0
2012-09-07 15:50:00,32.22,32.25,32.19,32.21,219000.0,32.22,32.25,32.19,32.21,219000.0
2012-09-10 09:30:00,32.14,32.22,31.9,31.97,73300.0,32.14,32.22,31.9,31.97,73300.0
2012-09-10 09:40:00,31.95,32.02,31.81,31.88,87400.0,31.95,32.02,31.81,31.88,87400.0
2012-09-10 09:50:00,31.88,32.06,31.85,31.97,69600.0,31.88,32.06,31.85,31.97,69600.0
2012-09-10 10:00:00,31.97,32.09,31.89,31.9,122100.0,31.97,32.09,31.89,31.9,122100.0
2012-09-10 10:10:00,31.9,31.97,31.87,31.94,82500.0,31.9,31.97,31.87,31.94,82500.0
2012-09-10 10:20:00,31.94,32.0,31.92,31.95,102300.0,31.94,32.0,31.92,31.95,102300.0
2012-09-10 10:30:00,31.95,31.96,31.88,31.94,77000.0,31.95,31.96,31.88,31.94,77000.0
2012-09-10 10:40:00,31.95,31.96,31.87,31.89,71800.0,31.95,31.96,31.87,31.89,71800.0
2012-09-10 10:50:00,31.88,31.93,31.82,31.83,70600.0,31.88,31.93,31.82,31.83,70600.0
2012-09-10 11:00:00,31.83,31.94,31.82,31.93,92700.0,31.83,31.94,31.82,31.93,92700.0
2012-09-10 11:10:00,31.93,31.94,31.82,31.85,98100.0,31.93,31.94,31.82,31.85,98100.0
2012-09-10 11:20:00,31.86,31.89,31.77,31.78,75000.0,31.86,31.89,31.77,31.78,75000.0
2012-09-10 11:30:00,31.77,31.85,31.69,31.84,172600.0,31.77,31.85,31.69,31.84,172600.0
2012-09-10 11:40:00,31.84,31.85,31.81,31.82,81700.0,31.84,31.85,31.81,31.82,81700.0
2012-09-10 11:50:00,31.82,31.95,31.79,31.95,44700.0,31.82,31.95,31.79,31.95,44700.0
2012-09-10 12:00:00,31.95,31.96,31.87,31.88,44000.0,31.95,31.96,31.87,31.88,44000.0
2012-09-10 12:10:00,31.89,31.9,31.88,31.9,411700.0,31.89,31.9,31.88,31.9,411700.0
2012-09-10 12:20:00,31.9,31.9,31.83,31.85,34300.0,31.9,31.9,31.83,31.85,34300.0
2012-09-10 12:30:00,31.84,31.88,31.83,31.88,136300.0,31.84,31.88,31.83,31.88,136300.0
2012-09-10 12:40:00,31.88,31.88,31.84,31.88,143500.0,31.88,31.88,31.84,31.88,143500.0
2012-09-10 12:50:00,31.88,31.92,31.88,31.92,238200.0,31.88,31.92,31.88,31.92,238200.0
2012-09-10 13:00:00,31.92,32.01,31.91,32.01,26500.0,31.92,32.01,31.91,32.01,26500.0
2012-09-10 13:10:00,32.01,32.02,32.01,32.02,16600.0,32.01,32.02,32.01,32.02,16600.0
2012-09-10 13:20:00,32.01,32.02,31.98,32.0,61400.0,32.01,32.02,31.98,32.0,61400.0
2012-09-10 13:30:00,32.0,32.02,31.97,31.97,249100.0,32.0,32.02,31.97,31.97,249100.0
2012-09-10 13:40:00,31.97,32.0,31.93,31.95,67700.0,31.97,32.0,31.93,31.95,67700.0
2012-09-10 13:50:00,31.95,32.02,31.95,31.95,546500.0,31.95,32.02,31.95,31.95,546500.0
2012-09-10 14:00:00,31.96,32.03,31.96,32.03,81700.0,31.96,32.03,31.96,32.03,81700.0
2012-09-10 14:10:00,32.03,32.05,32.02,32.05,39500.0,32.03,32.05,32.02,32.05,39500.0
2012-09-10 14:20:00,32.04,32.06,32.02,32.03,42100.0,32.04,32.06,32.02,32.03,42100.0
2012-09-10 14:30:00,32.04,32.08,32.0,32.01,39000.0,32.04,32.08,32.0,32.01,39000.0
2012-09-10 14:40:00,32.0,32.01,31.93,31.94,49300.0,32.0,32.01,31.93,31.94,49300.0
2012-09-10 14:50:00,31.95,32.0,31.89,31.94,48300.0,31.95,32.0,31.89,31.94,48300.0
2012-09-10 15:00:00,31.93,31.98,31.93,31.98,76600.0,31.93,31.98,31.93,31.98,76600.0
2012-09-10 15:10:00,31.98,31.99,31.93,31.96,72200.0,31.98,31.99,31.93,31.96,72200.0
2012-09-10 15:20:00,31.96,32.04,31.94,32.01,79100.0,31.96,32.04,31.94,32.01,79100.0
2012-09-10 15:30:00,32.01,32.01,31.97,32.0,102300.0,32.01,32.01,31.97,32.0,102300.0
2012-09-10 15:40:00,32.0,32.01,31.94,31.98,136600.0,32.0,32.01,31.94,31.98,136600.0
2012-09-10 15:50:00,31.97,32.0,31.93,31.98,393500.0,31.97,32.0,31.93,31.98,393500.0
2012-09-11 09:30:00,32.16,32.2,31.92,32.14,58500.0,32.16,32.2,31.92,32.14,58500.0
2012-09-11 09:40:00,32.14,32.23,32.03,32.22,72000.0,32.14,32.23,32.03,32.22,72000.0
2012-09-11 09:50:00,32.21,32.38,32.21,32.33,50400.0,32.21,32.38,32.21,32.33,50400.0
2012-09-11 10:00:00,32.32,32.33,32.15,32.16,80400.0,32.32,32.33,32.15,32.16,80400.0
2012-09-11 10:10:00,32.16,32.24,32.12,32.15,82700.0,32.16,32.24,32.12,32.15,82700.0
2012-09-11 10:20:00,32.15,32.28,32.15,32.25,52000.0,32.15,32.28,32.15,32.25,52000.0
2012-09-11 10:30:00,32.24,32.29,32.17,32.21,86000.0,32.24,32.29,32.17,32.21,86000.0
2012-09-11 10:40:00,32.21,32.24,32.13,32.14,104700.0,32.21,32.24,32.13,32.14,104700.0
2012-09-11 10:50:00,32.15,32.17,32.06,32.07,59300.0,32.15,32.17,32.06,32.07,59300.0
2012-09-11 11:00:00,32.07,32.11,32.0,32.01,71100.0,32.07,32.11,32.0,32.01,71100.0
2012-09-11 11:10:00,32.0,32.02,31.98,32.02,54200.0,32.0,32.02,31.98,32.02,54200.0
2012-09-11 11:20:00,32.02,32.09,32.02,32.09,31700.0,32.02,32.09,32.02,32.09,31700.0
2012-09-11 11:30:00,32.09,32.1,32.04,32.1,50500.0,32.09,32.1,32.04,32.1,50500.0
2012-09-11 11:40:00,32.11,32.13,32.07,32.12,49900.0,32.11,32.13,32.07,32.12,49900.0
2012-09-11 11:50:00,32.13,32.22,32.1,32.2,286200.0,32.13,32.22,32.1,32.2,286200.0
2012-09-11 12:00:00,32.2,32.2,32.14,32.15,209400.0,32.2,32.2,32.14,32.15,209400.0
2012-09-11 12:10:00,32.15,32.15,32.02,32.12,63100.0,32.15,32.15,32.02,32.12,63100.0
2012-09-11 12:20:00,32.12,32.15,32.11,32.12,27400.0,32.12,32.15,32.11,32.12,27400.0
2012-09-11 12:30:00,32.12,32.17,32.11,32.16,82400.0,32.12,32.17,32.11,32.16,82400.0
2012-09-11 12:40:00,32.16,32.19,32.12,32.12,92400.0,32.16,32.19,32.12,32.12,92400.0
2012-09-11 12:50:00,32.12,32.17,32.12,32.14,32800.0,32.12,32.17,32.12,32.14,32800.0
2012-09-11 13:00:00,32.14,32.18,32.14,32.15,82400.0,32.14,32.18,32.14,32.15,82400.0
2012-09-11 13:10:00,32.14,32.2,32.11,32.15,76400.0,32.14,32.2,32.11,32.15,76400.0
2012-09-11 13:20:00,32.15,32.15,32.12,32.13,80500.0,32.15,32.15,32.12,32.13,80500.0
2012-09-11 13:30:00,32.13,32.14,32.11,32.14,45400.0,32.13,32.14,32.11,32.14,45400.0
2012-09-11 13:40:00,32.13,32.15,32.1,32.12,53300.0,32.13,32.15,32.1,32.12,53300.0
2012-09-11 13:50:00,32.12,32.12,32.1,32.1,37000.0,32.12,32.12,32.1,32.1,37000.0
2012-09-11 14:00:00,32.1,32.14,32.05,32.14,55100.0,32.1,32.14,32.05,32.14,55100.0
2012-09-11 14:10:00,32.14,32.16,32.1,32.13,51600.0,32.14,32.16,32.1,32.13,51600.0
2012-09-11 14:20:00,32.14,32.16,32.13,32.15,21100.0,32.14,32.16,32.13,32.15,21100.0
2012-09-11 14:30:00,32.14,32.16,32.09,32.11,23300.0,32.14,32.16,32.09,32.11,23300.0
2012-09-11 14:40:00,32.12,32.14,32.1,32.12,542400.0,32.12,32.14,32.1,32.12,542400.0
2012-09-11 14:50:00,32.12,32.22,32.12,32.19,76000.0,32.12,32.22,32.12,32.19,76000.0
2012-09-11 15:00:00,32.18,32.23,32.16,32.2,41500.0,32.18,32.23,32.16,32.2,41500.0
2012-09-11 15:10:00,32.2,32.26,32.19,32.24,47700.0,32.2,32.26,32.19,32.24,47700.0
2012-09-11 15:20:00,32.23,32.24,32.18,32.21,51700.0,32.23,32.24,32.18,32.21,51700.0
2012-09-11 15:30:00,32.2,32.26,32.18,32.19,48200.0,32.2,32.26,32.18,32.19,48200.0
2012-09-11 15:40:00,32.19,32.26,32.14,32.25,74200.0,32.19,32.26,32.14,32.25,74200.0
2012-09-11 15:50:00,32.24,32.25,32.18,32.19,125200.0,32.24,32.25,32.18,32.19,125200.0
2012-09-12 09:30:00,32.26,32.59,32.21,32.57,82000.0,32.26,32.59,32.21,32.57,82000.0
2012-09-12 09:40:00,32.6,32.6,32.4,32.5,337000.0,32.6,32.6,32.4,32.5,337000.0
2012-09-12 09:50:00,32.51,32.71,32.47,32.7,100600.0,32.51,32.71,32.47,32.7,100600.0
2012-09-12 10:00:00,32.71,32.71,32.5,32.56,44600.0,32.71,32.71,32.5,32.56,44600.0
2012-09-12 10:10:00,32.57,32.64,32.45,32.49,64800.0,32.57,32.64,32.45,32.49,64800.0
2012-09-12 10:20:00,32.54,32.55,32.41,32.51,120400.0,32.54,32.55,32.41,32.51,120400.0
2012-09-12 10:30:00,32.51,32.51,32.44,32.48,278800.0,32.51,32.51,32.44,32.48,278800.0
2012-09-12 10:40:00,32.49,32.51,32.44,32.48,409800.0,32.49,32.51,32.44,32.48,409800.0
2012-09-12 10:50:00,32.48,32.59,32.44,32.51,100100.0,32.48,32.59,32.44,32.51,100100.0
2012-09-12 11:00:00,32.5,32.58,32.49,32.55,132200.0,32.5,32.58,32.49,32.55,132200.0
2012-09-12 11:10:00,32.55,32.57,32.5,32.53,53300.0,32.55,32.57,32.5,32.53,53300.0
2012-09-12 11:20:00,32.54,32.71,32.54,32.68,73200.0,32.54,32.71,32.54,32.68,73200.0
2012-09-12 11:30:00,32.7,32.73,32.68,32.71,82100.0,32.7,32.73,32.68,32.71,82100.0
2012-09-12 11:40:00,32.7,32.72,32.66,32.69,128400.0,32.7,32.72,32.66,32.69,128400.0
2012-09-12 11:50:00,32.69,32.7,32.52,32.6,93400.0,32.69,32.7,32.52,32.6,93400.0
2012-09-12 12:00:00,32.61,32.63,32.56,32.56,72800.0,32.61,32.63,32.56,32.56,72800.0
2012-09-12 12:10:00,32.56,32.66,32.54,32.66,60500.0,32.56,32.66,32.54,32.66,60500.0
2012-09-12 12:20:00,32.66,32.69,32.62,32.63,21300.0,32.66,32.69,32.62,32.63,21300.0
2012-09-12 12:30:00,32.63,32.66,32.62,32.64,48500.0,32.63,32.66,32.62,32.64,48500.0
2012-09-12 12:40:00,32.64,32.65,32.55,32.57,33000.0,32.64,32.65,32.55,32.57,33000.0
2012-09-12 12:50:00,32.57,32.62,32.56,32.59,31100.0,32.57,32.62,32.56,32.59,31100.0
2012-09-12 13:00:00,32.6,32.7,32.59,32.69,63000.0,32.6,32.7,32.59,32.69,63000.0
2012-09-12 13:10:00,32.68,32.69,32.59,32.6,32800.0,32.68,32.69,32.59,32.6,32800.0
2012-09-12 13:20:00,32.62,32.66,32.6,32.61,16600.0,32.62,32.66,32.6,32.61,16600.0
2012-09-12 13:30:00,32.61,32.67,32.59,32.64,21200.0,32.61,32.67,32.59,32.64,21200.0
2012-09-12 13:40:00,32.64,32.66,32.6,32.61,26000.0,32.64,32.66,32.6,32.61,26000.0
2012-09-12 13:50:00,32.62,32.63,32.59,32.63,25400.0,32.62,32.63,32.59,32.63,25400.0
2012-09-12 14:00:00,32.63,32.69,32.61,32.66,56900.0,32.63,32.69,32.61,32.66,56900.0
2012-09-12 14:10:00,32.66,32.67,32.61,32.64,115000.0,32.66,32.67,32.61,32.64,115000.0
2012-09-12 14:20:00,32.64,32.68,32.63,32.63,44000.0,32.64,32.68,32.63,32.63,44000.0
2012-09-12 14:30:00,32.64,32.66,32.6,32.61,86100.0,32.64,32.66,32.6,32.61,86100.0
2012-09-12 14:40:00,32.6,32.62,32.59,32.59,77300.0,32.6,32.62,32.59,32.59,77300.0
2012-09-12 14:50:00,32.6,32.61,32.58,32.6,81300.0,32.6,32.61,32.58,32.6,81300.0
2012-09-12 15:00:00,32.61,32.61,32.48,32.48,116500.0,32.61,32.61,32.48,32.48,116500.0
2012-09-12 15:10:00,32.48,32.5,32.4,32.45,53900.0,32.48,32.5,32.4,32.45,53900.0
2012-09-12 15:20:00,32.45,32.47,32.38,32.43,81900.0,32.45,32.47,32.38,32.43,81900.0
2012-09-12 15:30:00,32.43,32.51,32.41,32.5,106000.0,32.43,32.51,32.41,32.5,106000.0
2012-09-12 15:40:00,32.51,32.53,32.48,32.5,290400.0,32.51,32.53,32.48,32.5,290400.0
2012-09-12 15:50:00,32.49,32.58,32.49,32.58,158300.0,32.49,32.58,32.49,32.58,158300.0
2012-09-13 09:30:00,32.48,32.56,32.39,32.4,80700.0,32.48,32.56,32.39,32.4,80700.0
2012-09-13 09:40:00,32.39,32.49,32.29,32.35,66800.0,32.39,32.49,32.29,32.35,66800.0
2012-09-13 09:50:00,32.36,32.45,32.24,32.4,118400.0,32.36,32.45,32.24,32.4,118400.0
2012-09-13 10:00:00,32.4,32.54,32.34,32.34,64900.0,32.4,32.54,32.34,32.34,64900.0
2012-09-13 10:10:00,32.34,32.4,32.28,32.28,39300.0,32.34,32.4,32.28,32.28,39300.0
2012-09-13 10:20:00,32.28,32.35,32.22,32.23,36500.0,32.28,32.35,32.22,32.23,36500.0
2012-09-13 10:30:00,32.22,32.29,32.21,32.24,84900.0,32.22,32.29,32.21,32.24,84900.0
2012-09-13 10:40:00,32.23,32.29,32.22,32.29,21100.0,32.23,32.29,32.22,32.29,21100.0
2012-09-13 10:50:00,32.28,32.28,32.24,32.27,12800.0,32.28,32.28,32.24,32.27,12800.0
2012-09-13 11:00:00,32.27,32.31,32.26,32.26,25800.0,32.27,32.31,32.26,32.26,25800.0
2012-09-13 11:10:00,32.27,32.3,32.26,32.29,6500.0,32.27,32.3,32.26,32.29,6500.0
2012-09-13 11:20:00,32.29,32.3,32.24,32.26,40600.0,32.29,32.3,32.24,32.26,40600.0
2012-09-13 11:30:00,32.27,32.29,32.23,32.23,23500.0,32.27,32.29,32.23,32.23,23500.0
2012-09-13 11:40:00,32.23,32.29,32.22,32.23,24900.0,32.23,32.29,32.22,32.23,24900.0
2012-09-13 11:50:00,32.23,32.29,32.23,32.27,27000.0,32.23,32.29,32.23,32.27,27000.0
2012-09-13 12:00:00,32.25,32.36,32.24,32.35,24900.0,32.25,32.36,32.24,32.35,24900.0
2012-09-13 12:10:00,32.35,32.38,32.27,32.27,28000.0,32.35,32.38,32.27,32.27,28000.0
2012-09-13 12:20:00,32.27,32.32,32.25,32.27,29100.0,32.27,32.32,32.25,32.27,29100.0
2012-09-13 12:30:00,32.29,32.59,32.23,32.47,118200.0,32.29,32.59,32.23,32.47,118200.0
2012-09-13 12:40:00,32.46,32.63,32.45,32.5,98200.0,32.46,32.63,32.45,32.5,98200.0
2012-09-13 12:50:00,32.49,32.66,32.45,32.61,50800.0,32.49,32.66,32.45,32.61,50800.0
2012-09-13 13:00:00,32.62,32.74,32.58,32.63,90900.0,32.62,32.74,32.58,32.63,90900.0
2012-09-13 13:10:00,32.62,32.74,32.61,32.65,76100.0,32.62,32.74,32.61,32.65,76100.0
2012-09-13 13:20:00,32.65,32.8,32.64,32.8,51600.0,32.65,32.8,32.64,32.8,51600.0
2012-09-13 13:30:00,32.8,32.9,32.79,32.84,62700.0,32.8,32.9,32.79,32.84,62700.0
2012-09-13 13:40:00,32.83,32.86,32.8,32.83,35000.0,32.83,32.86,32.8,32.83,35000.0
2012-09-13 13:50:00,32.84,32.86,32.74,32.75,39300.0,32.84,32.86,32.74,32.75,39300.0
2012-09-13 14:00:00,32.76,32.87,32.74,32.8,51900.0,32.76,32.87,32.74,32.8,51900.0
2012-09-13 14:10:00,32.8,32.82,32.75,32.78,44800.0,32.8,32.82,32.75,32.78,44800.0
2012-09-13 14:20:00,32.8,32.97,32.79,32.9,61700.0,32.8,32.97,32.79,32.9,61700.0
2012-09-13 14:30:00,32.89,32.91,32.8,32.81,80100.0,32.89,32.91,32.8,32.81,80100.0
2012-09-13 14:40:00,32.81,32.94,32.8,32.91,28900.0,32.81,32.94,32.8,32.91,28900.0
2012-09-13 14:50:00,32.91,32.91,32.81,32.84,32000.0,32.91,32.91,32.81,32.84,32000.0
2012-09-13 15:00:00,32.83,32.86,32.75,32.78,86400.0,32.83,32.86,32.75,32.78,86400.0
2012-09-13 15:10:00,32.77,32.83,32.7,32.71,44700.0,32.77,32.83,32.7,32.71,44700.0
2012-09-13 15:20:00,32.7,32.78,32.69,32.71,52900.0,32.7,32.78,32.69,32.71,52900.0
2012-09-13 15:30:00,32.71,32.82,32.71,32.79,49400.0,32.71,32.82,32.71,32.79,49400.0
2012-09-13 15:40:00,32.79,32.86,32.69,32.73,79800.0,32.79,32.86,32.69,32.73,79800.0
2012-09-13 15:50:00,32.74,32.78,32.69,32.77,171400.0,32.74,32.78,32.69,32.77,171400.0
2012-09-14 09:30:00,32.68,33.1,32.65,32.95,140800.0,32.68,33.1,32.65,32.95,140800.0
2012-09-14 09:40:00,32.97,33.1,32.96,33.06,51400.0,32.97,33.1,32.96,33.06,51400.0
2012-09-14 09:50:00,33.06,33.33,33.01,33.07,118800.0,33.06,33.33,33.01,33.07,118800.0
2012-09-14 10:00:00,33.08,33.2,33.06,33.19,170300.0,33.08,33.2,33.06,33.19,170300.0
2012-09-14 10:10:00,33.19,33.27,33.16,33.21,53800.0,33.19,33.27,33.16,33.21,53800.0
2012-09-14 10:20:00,33.21,33.31,33.2,33.2,31600.0,33.21,33.31,33.2,33.2,31600.0
2012-09-14 10:30:00,33.21,33.29,33.2,33.26,49500.0,33.21,33.29,33.2,33.26,49500.0
2012-09-14 10:40:00,33.26,33.28,33.19,33.22,74000.0,33.26,33.28,33.19,33.22,74000.0
2012-09-14 10:50:00,33.23,33.32,33.17,33.32,73200.0,33.23,33.32,33.17,33.32,73200.0
2012-09-14 11:00:00,33.31,33.32,33.23,33.29,50400.0,33.31,33.32,33.23,33.29,50400.0
2012-09-14 11:10:00,33.3,33.33,33.24,33.31,43900.0,33.3,33.33,33.24,33.31,43900.0
2012-09-14 11:20:00,33.3,33.42,33.28,33.41,37600.0,33.3,33.42,33.28,33.41,37600.0
2012-09-14 11:30:00,33.41,33.44,33.32,33.38,32100.0,33.41,33.44,33.32,33.38,32100.0
2012-09-14 11:40:00,33.38,33.5,33.38,33.46,30600.0,33.38,33.5,33.38,33.46,30600.0
2012-09-14 11:50:00,33.45,33.46,33.4,33.41,63500.0,33.45,33.46,33.4,33.41,63500.0
2012-09-14 12:00:00,33.41,33.45,33.39,33.43,36200.0,33.41,33.45,33.39,33.43,36200.0
2012-09-14 12:10:00,33.43,33.48,33.42,33.47,29600.0,33.43,33.48,33.42,33.47,29600.0
2012-09-14 12:20:00,33.45,33.51,33.45,33.49,22100.0,33.45,33.51,33.45,33.49,22100.0
2012-09-14 12:30:00,33.49,33.51,33.49,33.5,40300.0,33.49,33.51,33.49,33.5,40300.0
2012-09-14 12:40:00,33.5,33.54,33.49,33.5,78300.0,33.5,33.54,33.49,33.5,78300.0
2012-09-14 12:50:00,33.5,33.55,33.5,33.5,18500.0,33.5,33.55,33.5,33.5,18500.0
2012-09-14 13:00:00,33.5,33.55,33.49,33.52,32400.0,33.5,33.55,33.49,33.52,32400.0
2012-09-14 13:10:00,33.51,33.53,33.43,33.46,37700.0,33.51,33.53,33.43,33.46,37700.0
2012-09-14 13:20:00,33.46,33.46,33.34,33.37,48600.0,33.46,33.46,33.34,33.37,48600.0
2012-09-14 13:30:00,33.38,33.45,33.37,33.37,52400.0,33.38,33.45,33.37,33.37,52400.0
2012-09-14 13:40:00,33.37,33.4,33.35,33.37,26900.0,33.37,33.4,33.35,33.37,26900.0
2012-09-14 13:50:00,33.37,33.46,33.36,33.43,57600.0,33.37,33.46,33.36,33.43,57600.0
2012-09-14 14:00:00,33.43,33.45,33.38,33.41,38600.0,33.43,33.45,33.38,33.41,38600.0
2012-09-14 14:10:00,33.41,33.43,33.36,33.37,26000.0,33.41,33.43,33.36,33.37,26000.0
2012-09-14 14:20:00,33.38,33.41,33.36,33.38,31600.0,33.38,33.41,33.36,33.38,31600.0
2012-09-14 14:30:00,33.37,33.42,33.34,33.4,35600.0,33.37,33.42,33.34,33.4,35600.0
2012-09-14 14:40:00,33.4,33.41,33.37,33.4,31700.0,33.4,33.41,33.37,33.4,31700.0
2012-09-14 14:50:00,33.41,33.46,33.37,33.41,47200.0,33.41,33.46,33.37,33.41,47200.0
2012-09-14 15:00:00,33.42,33.44,33.37,33.39,36400.0,33.42,33.44,33.37,33.39,36400.0
2012-09-14 15:10:00,33.39,33.41,33.31,33.36,41800.0,33.39,33.41,33.31,33.36,41800.0
2012-09-14 15:20:00,33.36,33.37,33.27,33.37,44200.0,33.36,33.37,33.27,33.37,44200.0
2012-09-14 15:30:00,33.36,33.44,33.3,33.43,81400.0,33.36,33.44,33.3,33.43,81400.0
2012-09-14 15:40:00,33.42,33.47,33.37,33.4,99000.0,33.42,33.47,33.37,33.4,99000.0
2012-09-14 15:50:00,33.4,33.48,33.38,33.48,175900.0,33.4,33.48,33.38,33.48,175900.0
2012-09-17 09:30:00,33.46,33.46,33.06,33.25,40200.0,33.46,33.46,33.06,33.25,40200.0
2012-09-17 09:40:00,33.21,33.29,33.07,33.09,20300.0,33.21,33.29,33.07,33.09,20300.0
2012-09-17 09:50:00,33.08,33.29,33.05,33.27,41900.0,33.08,33.29,33.05,33.27,41900.0
2012-09-17 10:00:00,33.27,33.31,33.21,33.24,35400.0,33.27,33.31,33.21,33.24,35400.0
2012-09-17 10:10:00,33.25,33.37,33.22,33.37,32800.0,33.25,33.37,33.22,33.37,32800.0
2012-09-17 10:20:00,33.36,33.45,33.33,33.4,26200.0,33.36,33.45,33.33,33.4,26200.0
2012-09-17 10:30:00,33.42,33.44,33.35,33.35,22400.0,33.42,33.44,33.35,33.35,22400.0
2012-09-17 10:40:00,33.35,33.36,33.3,33.3,18700.0,33.35,33.36,33.3,33.3,18700.0
2012-09-17 10:50:00,33.3,33.31,33.23,33.29,21500.0,33.3,33.31,33.23,33.29,21500.0
2012-09-17 11:00:00,33.29,33.32,33.25,33.27,34200.0,33.29,33.32,33.25,33.27,34200.0
2012-09-17 11:10:00,33.27,33.3,33.25,33.25,17200.0,33.27,33.3,33.25,33.25,17200.0
2012-09-17 11:20:00,33.26,33.27,33.24,33.25,26200.0,33.26,33.27,33.24,33.25,26200.0
2012-09-17 11:30:00,33.25,33.31,33.25,33.27,23800.0,33.25,33.31,33.25,33.27,23800.0
2012-09-17 11:40:00,33.28,33.36,33.27,33.33,25400.0,33.28,33.36,33.27,33.33,25400.0
2012-09-17 11:50:00,33.35,33.38,33.32,33.35,21300.0,33.35,33.38,33.32,33.35,21300.0
2012-09-17 12:00:00,33.35,33.39,33.3,33.39,40000.0,33.35,33.39,33.3,33.39,40000.0
2012-09-17 12:10:00,33.39,33.4,33.31,33.31,23500.0,33.39,33.4,33.31,33.31,23500.0
2012-09-17 12:20:00,33.31,33.39,33.31,33.38,29500.0,33.31,33.39,33.31,33.38,29500.0
2012-09-17 12:30:00,33.36,33.38,33.31,33.36,35700.0,33.36,33.38,33.31,33.36,35700.0
2012-09-17 12:40:00,33.36,33.39,33.35,33.37,9300.0,33.36,33.39,33.35,33.37,9300.0
2012-09-17 12:50:00,33.37,33.39,33.33,33.33,19900.0,33.37,33.39,33.33,33.33,19900.0
2012-09-17 13:00:00,33.33,33.37,33.31,33.34,24500.0,33.33,33.37,33.31,33.34,24500.0
2012-09-17 13:10:00,33.35,33.4,33.35,33.37,26600.0,33.35,33.4,33.35,33.37,26600.0
2012-09-17 13:20:00,33.37,33.4,33.35,33.39,36500.0,33.37,33.4,33.35,33.39,36500.0
2012-09-17 13:30:00,33.39,33.41,33.39,33.4,15100.0,33.39,33.41,33.39,33.4,15100.0
2012-09-17 13:40:00,33.4,33.41,33.37,33.37,20300.0,33.4,33.41,33.37,33.37,20300.0
2012-09-17 13:50:00,33.38,33.44,33.36,33.43,37200.0,33.38,33.44,33.36,33.43,37200.0
2012-09-17 14:00:00,33.43,33.43,33.3,33.34,82200.0,33.43,33.43,33.3,33.34,82200.0
2012-09-17 14:10:00,33.34,33.37,33.33,33.36,89700.0,33.34,33.37,33.33,33.36,89700.0
2012-09-17 14:20:00,33.36,33.41,33.34,33.38,89300.0,33.36,33.41,33.34,33.38,89300.0
2012-09-17 14:30:00,33.38,33.41,33.34,33.41,38200.0,33.38,33.41,33.34,33.41,38200.0
2012-09-17 14:40:00,33.4,33.41,33.35,33.39,53700.0,33.4,33.41,33.35,33.39,53700.0
2012-09-17 14:50:00,33.38,33.41,33.35,33.37,41700.0,33.38,33.41,33.35,33.37,41700.0
2012-09-17 15:00:00,33.36,33.42,33.35,33.41,49600.0,33.36,33.42,33.35,33.41,49600.0
2012-09-17 15:10:00,33.41,33.44,33.4,33.43,54800.0,33.41,33.44,33.4,33.43,54800.0
2012-09-17 15:20:00,33.43,33.47,33.41,33.43,73100.0,33.43,33.47,33.41,33.43,73100.0
2012-09-17 15:30:00,33.43,33.5,33.4,33.5,86100.0,33.43,33.5,33.4,33.5,86100.0
2012-09-17 15:40:00,33.5,33.55,33.47,33.54,94300.0,33.5,33.55,33.47,33.54,94300.0
2012-09-17 15:50:00,33.54,33.59,33.51,33.59,192800.0,33.54,33.59,33.51,33.59,192800.0
2012-09-18 09:30:00,33.47,33.5,33.14,33.26,61000.0,33.47,33.5,33.14,33.26,61000.0
2012-09-18 09:40:00,33.27,33.46,33.19,33.36,220100.0,33.27,33.46,33.19,33.36,220100.0
2012-09-18 09:50:00,33.35,33.54,33.35,33.54,34500.0,33.35,33.54,33.35,33.54,34500.0
2012-09-18 10:00:00,33.54,33.57,33.38,33.41,62100.0,33.54,33.57,33.38,33.41,62100.0
2012-09-18 10:10:00,33.4,33.45,33.39,33.42,61800.0,33.4,33.45,33.39,33.42,61800.0
2012-09-18 10:20:00,33.42,33.45,33.31,33.41,31600.0,33.42,33.45,33.31,33.41,31600.0
2012-09-18 10:30:00,33.41,33.51,33.39,33.43,40300.0,33.41,33.51,33.39,33.43,40300.0
2012-09-18 10:40:00,33.43,33.47,33.38,33.4,30100.0,33.43,33.47,33.38,33.4,30100.0
2012-09-18 10:50:00,33.4,33.44,33.38,33.44,30100.0,33.4,33.44,33.38,33.44,30100.0
2012-09-18 11:00:00,33.45,33.48,33.37,33.41,36400.0,33.45,33.48,33.37,33.41,36400.0
2012-09-18 11:10:00,33.41,33.43,33.34,33.39,52700.0,33.41,33.43,33.34,33.39,52700.0
2012-09-18 11:20:00,33.41,33.43,33.37,33.41,29200.0,33.41,33.43,33.37,33.41,29200.0
2012-09-18 11:30:00,33.41,33.46,33.37,33.44,74200.0,33.41,33.46,33.37,33.44,74200.0
2012-09-18 11:40:00,33.44,33.45,33.41,33.43,40300.0,33.44,33.45,33.41,33.43,40300.0
2012-09-18 11:50:00,33.43,33.45,33.4,33.45,36200.0,33.43,33.45,33.4,33.45,36200.0
2012-09-18 12:00:00,33.46,33.48,33.38,33.39,63200.0,33.46,33.48,33.38,33.39,63200.0
2012-09-18 12:10:00,33.37,33.38,33.1,33.3,167200.0,33.37,33.38,33.1,33.3,167200.0
2012-09-18 12:20:00,33.29,33.31,33.27,33.29,28400.0,33.29,33.31,33.27,33.29,28400.0
2012-09-18 12:30:00,33.29,33.33,33.28,33.33,30400.0,33.29,33.33,33.28,33.33,30400.0
2012-09-18 12:40:00,33.32,33.38,33.31,33.38,15700.0,33.32,33.38,33.31,33.38,15700.0
2012-09-18 12:50:00,33.37,33.4,33.34,33.34,17700.0,33.37,33.4,33.34,33.34,17700.0
2012-09-18 13:00:00,33.36,33.37,33.3,33.36,17900.0,33.36,33.37,33.3,33.36,17900.0
2012-09-18 13:10:00,33.35,33.38,33.31,33.33,26000.0,33.35,33.38,33.31,33.33,26000.0
2012-09-18 13:20:00,33.33,33.37,33.28,33.35,87600.0,33.33,33.37,33.28,33.35,87600.0
2012-09-18 13:30:00,33.34,33.39,33.34,33.36,49600.0,33.34,33.39,33.34,33.36,49600.0
2012-09-18 13:40:00,33.37,33.42,33.36,33.41,57400.0,33.37,33.42,33.36,33.41,57400.0
2012-09-18 13:50:00,33.42,33.44,33.39,33.41,37000.0,33.42,33.44,33.39,33.41,37000.0
2012-09-18 14:00:00,33.42,33.45,33.39,33.43,57600.0,33.42,33.45,33.39,33.43,57600.0
2012-09-18 14:10:00,33.44,33.46,33.41,33.41,52400.0,33.44,33.46,33.41,33.41,52400.0
2012-09-18 14:20:00,33.41,33.45,33.39,33.44,111200.0,33.41,33.45,33.39,33.44,111200.0
2012-09-18 14:30:00,33.44,33.47,33.44,33.44,63600.0,33.44,33.47,33.44,33.44,63600.0
2012-09-18 14:40:00,33.45,33.49,33.44,33.46,67300.0,33.45,33.49,33.44,33.46,67300.0
2012-09-18 14:50:00,33.46,33.49,33.43,33.48,30000.0,33.46,33.49,33.43,33.48,30000.0
2012-09-18 15:00:00,33.48,33.5,33.46,33.48,48600.0,33.48,33.5,33.46,33.48,48600.0
2012-09-18 15:10:00,33.48,33.49,33.42,33.44,59400.0,33.48,33.49,33.42,33.44,59400.0
2012-09-18 15:20:00,33.44,33.47,33.42,33.43,89000.0,33.44,33.47,33.42,33.43,89000.0
2012-09-18 15:30:00,33.44,33.44,33.36,33.41,139600.0,33.44,33.44,33.36,33.41,139600.0
2012-09-18 15:40:00,33.41,33.42,33.33,33.4,75900.0,33.41,33.42,33.33,33.4,75900.0
2012-09-18 15:50:00,33.4,33.5,33.36,33.5,306200.0,33.4,33.5,33.36,33.5,306200.0
2012-09-19 09:30:00,33.53,33.66,33.44,33.64,106000.0,33.53,33.66,33.44,33.64,106000.0
2012-09-19 09:40:00,33.64,33.71,33.48,33.52,373700.0,33.64,33.71,33.48,33.52,373700.0
2012-09-19 09:50:00,33.53,33.65,33.49,33.61,571600.0,33.53,33.65,33.49,33.61,571600.0
2012-09-19 10:00:00,33.61,33.82,33.59,33.67,197900.0,33.61,33.82,33.59,33.67,197900.0
2012-09-19 10:10:00,33.67,33.73,33.67,33.73,120500.0,33.67,33.73,33.67,33.73,120500.0
2012-09-19 10:20:00,33.72,33.77,33.7,33.77,139600.0,33.72,33.77,33.7,33.77,139600.0
2012-09-19 10:30:00,33.77,33.8,33.67,33.74,120300.0,33.77,33.8,33.67,33.74,120300.0
2012-09-19 10:40:00,33.75,33.77,33.72,33.75,85700.0,33.75,33.77,33.72,33.75,85700.0
2012-09-19 10:50:00,33.75,33.78,33.73,33.75,106300.0,33.75,33.78,33.73,33.75,106300.0
2012-09-19 11:00:00,33.75,33.82,33.75,33.8,125400.0,33.75,33.82,33.75,33.8,125400.0
2012-09-19 11:10:00,33.8,33.83,33.77,33.79,162800.0,33.8,33.83,33.77,33.79,162800.0
2012-09-19 11:20:00,33.79,33.84,33.76,33.82,129900.0,33.79,33.84,33.76,33.82,129900.0
2012-09-19 11:30:00,33.83,33.84,33.78,33.78,16500.0,33.83,33.84,33.78,33.78,16500.0
2012-09-19 11:40:00,33.77,33.86,33.77,33.85,40100.0,33.77,33.86,33.77,33.85,40100.0
2012-09-19 11:50:00,33.85,33.91,33.84,33.89,71200.0,33.85,33.91,33.84,33.89,71200.0
2012-09-19 12:00:00,33.87,33.9,33.82,33.87,54000.0,33.87,33.9,33.82,33.87,54000.0
2012-09-19 12:10:00,33.87,33.9,33.84,33.86,32900.0,33.87,33.9,33.84,33.86,32900.0
2012-09-19 12:20:00,33.86,33.99,33.85,33.99,118100.0,33.86,33.99,33.85,33.99,118100.0
2012-09-19 12:30:00,33.99,34.16,33.98,33.98,144900.0,33.99,34.16,33.98,33.98,144900.0
2012-09-19 12:40:00,33.98,34.02,33.96,34.0,15100.0,33.98,34.02,33.96,34.0,15100.0
2012-09-19 12:50:00,34.0,34.03,33.95,33.95,39900.0,34.0,34.03,33.95,33.95,39900.0
2012-09-19 13:00:00,33.95,33.96,33.87,33.89,27700.0,33.95,33.96,33.87,33.89,27700.0
2012-09-19 13:10:00,33.88,33.89,33.83,33.83,12200.0,33.88,33.89,33.83,33.83,12200.0
2012-09-19 13:20:00,33.83,33.85,33.8,33.8,16000.0,33.83,33.85,33.8,33.8,16000.0
2012-09-19 13:30:00,33.8,33.8,33.71,33.72,48200.0,33.8,33.8,33.71,33.72,48200.0
2012-09-19 13:40:00,33.71,33.76,33.71,33.72,32700.0,33.71,33.76,33.71,33.72,32700.0
2012-09-19 13:50:00,33.72,33.77,33.72,33.75,81500.0,33.72,33.77,33.72,33.75,81500.0
2012-09-19 14:00:00,33.75,33.77,33.73,33.76,28900.0,33.75,33.77,33.73,33.76,28900.0
2012-09-19 14:10:00,33.75,33.76,33.73,33.76,54600.0,33.75,33.76,33.73,33.76,54600.0
2012-09-19 14:20:00,33.76,33.8,33.73,33.74,49400.0,33.76,33.8,33.73,33.74,49400.0
2012-09-19 14:30:00,33.74,33.76,33.72,33.75,41500.0,33.74,33.76,33.72,33.75,41500.0
2012-09-19 14:40:00,33.75,33.77,33.72,33.74,62200.0,33.75,33.77,33.72,33.74,62200.0
2012-09-19 14:50:00,33.74,33.77,33.73,33.75,35800.0,33.74,33.77,33.73,33.75,35800.0
2012-09-19 15:00:00,33.74,33.77,33.73,33.75,50500.0,33.74,33.77,33.73,33.75,50500.0
2012-09-19 15:10:00,33.76,33.8,33.73,33.73,30800.0,33.76,33.8,33.73,33.73,30800.0
2012-09-19 15:20:00,33.73,33.74,33.68,33.73,55100.0,33.73,33.74,33.68,33.73,55100.0
2012-09-19 15:30:00,33.72,33.75,33.68,33.73,72200.0,33.72,33.75,33.68,33.73,72200.0
2012-09-19 15:40:00,33.73,33.75,33.64,33.68,91200.0,33.73,33.75,33.64,33.68,91200.0
2012-09-19 15:50:00,33.68,33.69,33.54,33.57,214500.0,33.68,33.69,33.54,33.57,214500.0
2012-09-20 09:30:00,33.58,33.66,33.41,33.55,83600.0,33.58,33.66,33.41,33.55,83600.0
2012-09-20 09:40:00,33.54,33.58,33.44,33.48,152000.0,33.54,33.58,33.44,33.48,152000.0
2012-09-20 09:50:00,33.45,33.55,33.45,33.52,250100.0,33.45,33.55,33.45,33.52,250100.0
2012-09-20 10:00:00,33.52,33.6,33.5,33.54,50400.0,33.52,33.6,33.5,33.54,50400.0
2012-09-20 10:10:00,33.54,33.58,33.48,33.49,70700.0,33.54,33.58,33.48,33.49,70700.0
2012-09-20 10:20:00,33.48,33.52,33.46,33.52,70900.0,33.48,33.52,33.46,33.52,70900.0
2012-09-20 10:30:00,33.52,33.65,33.52,33.64,37800.0,33.52,33.65,33.52,33.64,37800.0
2012-09-20 10:40:00,33.64,33.7,33.64,33.67,14500.0,33.64,33.7,33.64,33.67,14500.0
2012-09-20 10:50:00,33.67,33.67,33.59,33.66,29700.0,33.67,33.67,33.59,33.66,29700.0
2012-09-20 11:00:00,33.65,33.71,33.58,33.61,35100.0,33.65,33.71,33.58,33.61,35100.0
2012-09-20 11:10:00,33.61,33.62,33.57,33.59,72900.0,33.61,33.62,33.57,33.59,72900.0
2012-09-20 11:20:00,33.6,33.69,33.59,33.65,34600.0,33.6,33.69,33.59,33.65,34600.0
2012-09-20 11:30:00,33.65,33.65,33.59,33.6,40000.0,33.65,33.65,33.59,33.6,40000.0
2012-09-20 11:40:00,33.61,33.64,33.56,33.56,36000.0,33.61,33.64,33.56,33.56,36000.0
2012-09-20 11:50:00,33.56,33.62,33.56,33.61,42700.0,33.56,33.62,33.56,33.61,42700.0
2012-09-20 12:00:00,33.62,33.62,33.52,33.52,57200.0,33.62,33.62,33.52,33.52,57200.0
2012-09-20 12:10:00,33.52,33.53,33.49,33.51,120100.0,33.52,33.53,33.49,33.51,120100.0
2012-09-20 12:20:00,33.5,33.51,33.47,33.5,187700.0,33.5,33.51,33.47,33.5,187700.0
2012-09-20 12:30:00,33.5,33.51,33.45,33.49,125500.0,33.5,33.51,33.45,33.49,125500.0
2012-09-20 12:40:00,33.5,33.51,33.47,33.48,153900.0,33.5,33.51,33.47,33.48,153900.0
2012-09-20 12:50:00,33.48,33.55,33.47,33.54,88800.0,33.48,33.55,33.47,33.54,88800.0
2012-09-20 13:00:00,33.54,33.57,33.46,33.57,43300.0,33.54,33.57,33.46,33.57,43300.0
2012-09-20 13:10:00,33.56,33.6,33.54,33.57,18900.0,33.56,33.6,33.54,33.57,18900.0
2012-09-20 13:20:00,33.56,33.61,33.56,33.6,19900.0,33.56,33.61,33.56,33.6,19900.0
2012-09-20 13:30:00,33.62,33.62,33.57,33.59,29600.0,33.62,33.62,33.57,33.59,29600.0
2012-09-20 13:40:00,33.59,33.59,33.53,33.57,45000.0,33.59,33.59,33.53,33.57,45000.0
2012-09-20 13:50:00,33.56,33.57,33.49,33.5,35100.0,33.56,33.57,33.49,33.5,35100.0
2012-09-20 14:00:00,33.51,33.51,33.47,33.48,24700.0,33.51,33.51,33.47,33.48,24700.0
2012-09-20 14:10:00,33.49,33.55,33.46,33.47,37100.0,33.49,33.55,33.46,33.47,37100.0
2012-09-20 14:20:00,33.48,33.54,33.46,33.47,36500.0,33.48,33.54,33.46,33.47,36500.0
2012-09-20 14:30:00,33.48,33.52,33.45,33.46,30800.0,33.48,33.52,33.45,33.46,30800.0
2012-09-20 14:40:00,33.47,33.51,33.47,33.48,29100.0,33.47,33.51,33.47,33.48,29100.0
2012-09-20 14:50:00,33.49,33.51,33.45,33.5,34800.0,33.49,33.51,33.45,33.5,34800.0
2012-09-20 15:00:00,33.5,33.5,33.44,33.5,39200.0,33.5,33.5,33.44,33.5,39200.0
2012-09-20 15:10:00,33.5,33.55,33.48,33.55,29600.0,33.5,33.55,33.48,33.55,29600.0
2012-09-20 15:20:00,33.55,33.58,33.5,33.55,46300.0,33.55,33.58,33.5,33.55,46300.0
2012-09-20 15:30:00,33.55,33.59,33.54,33.56,84100.0,33.55,33.59,33.54,33.56,84100.0
2012-09-20 15:40:00,33.56,33.59,33.53,33.55,118500.0,33.56,33.59,33.53,33.55,118500.0
2012-09-20 15:50:00,33.56,33.62,33.52,33.62,138000.0,33.56,33.62,33.52,33.62,138000.0
2012-09-21 09:30:00,33.75,34.0,33.64,33.96,548700.0,33.75,34.0,33.64,33.96,548700.0
2012-09-21 09:40:00,33.95,33.95,33.75,33.85,41600.0,33.95,33.95,33.75,33.85,41600.0
2012-09-21 09:50:00,33.85,33.85,33.75,33.78,78800.0,33.85,33.85,33.75,33.78,78800.0
2012-09-21 10:00:00,33.78,33.83,33.75,33.83,53200.0,33.78,33.83,33.75,33.83,53200.0
2012-09-21 10:10:00,33.83,33.83,33.69,33.72,34000.0,33.83,33.83,33.69,33.72,34000.0
2012-09-21 10:20:00,33.73,33.8,33.72,33.78,33100.0,33.73,33.8,33.72,33.78,33100.0
2012-09-21 10:30:00,33.79,33.85,33.79,33.85,26900.0,33.79,33.85,33.79,33.85,26900.0
2012-09-21 10:40:00,33.86,33.86,33.76,33.8,29400.0,33.86,33.86,33.76,33.8,29400.0
2012-09-21 10:50:00,33.81,33.82,33.71,33.72,26300.0,33.81,33.82,33.71,33.72,26300.0
2012-09-21 11:00:00,33.72,33.79,33.7,33.77,32000.0,33.72,33.79,33.7,33.77,32000.0
2012-09-21 11:10:00,33.77,33.8,33.74,33.79,25300.0,33.77,33.8,33.74,33.79,25300.0
2012-09-21 11:20:00,33.79,33.81,33.7,33.71,57300.0,33.79,33.81,33.7,33.71,57300.0
2012-09-21 11:30:00,33.7,33.71,33.59,33.6,64000.0,33.7,33.71,33.59,33.6,64000.0
2012-09-21 11:40:00,33.59,33.64,33.59,33.63,29200.0,33.59,33.64,33.59,33.63,29200.0
2012-09-21 11:50:00,33.63,33.69,33.61,33.68,25700.0,33.63,33.69,33.61,33.68,25700.0
2012-09-21 12:00:00,33.69,33.71,33.66,33.66,32700.0,33.69,33.71,33.66,33.66,32700.0
2012-09-21 12:10:00,33.65,33.69,33.65,33.66,22200.0,33.65,33.69,33.65,33.66,22200.0
2012-09-21 12:20:00,33.66,33.69,33.64,33.65,24900.0,33.66,33.69,33.64,33.65,24900.0
2012-09-21 12:30:00,33.66,33.69,33.65,33.68,32100.0,33.66,33.69,33.65,33.68,32100.0
2012-09-21 12:40:00,33.68,33.76,33.68,33.76,33300.0,33.68,33.76,33.68,33.76,33300.0
2012-09-21 12:50:00,33.75,33.8,33.74,33.79,26500.0,33.75,33.8,33.74,33.79,26500.0
2012-09-21 13:00:00,33.79,33.8,33.77,33.78,18600.0,33.79,33.8,33.77,33.78,18600.0
2012-09-21 13:10:00,33.79,33.81,33.76,33.76,25700.0,33.79,33.81,33.76,33.76,25700.0
2012-09-21 13:20:00,33.75,33.76,33.69,33.69,19300.0,33.75,33.76,33.69,33.69,19300.0
2012-09-21 13:30:00,33.69,33.75,33.69,33.74,20700.0,33.69,33.75,33.69,33.74,20700.0
2012-09-21 13:40:00,33.74,33.77,33.72,33.73,24900.0,33.74,33.77,33.72,33.73,24900.0
2012-09-21 13:50:00,33.72,33.76,33.71,33.75,19200.0,33.72,33.76,33.71,33.75,19200.0
2012-09-21 14:00:00,33.75,33.75,33.7,33.73,21700.0,33.75,33.75,33.7,33.73,21700.0
2012-09-21 14:10:00,33.73,33.74,33.67,33.68,16400.0,33.73,33.74,33.67,33.68,16400.0
2012-09-21 14:20:00,33.69,33.7,33.64,33.67,27700.0,33.69,33.7,33.64,33.67,27700.0
2012-09-21 14:30:00,33.68,33.69,33.65,33.65,44100.0,33.68,33.69,33.65,33.65,44100.0
2012-09-21 14:40:00,33.65,33.73,33.65,33.71,24100.0,33.65,33.73,33.65,33.71,24100.0
2012-09-21 14:50:00,33.72,33.72,33.68,33.7,62300.0,33.72,33.72,33.68,33.7,62300.0
2012-09-21 15:00:00,33.71,33.73,33.68,33.69,172500.0,33.71,33.73,33.68,33.69,172500.0
2012-09-21 15:10:00,33.68,33.7,33.67,33.69,52300.0,33.68,33.7,33.67,33.69,52300.0
2012-09-21 15:20:00,33.7,33.7,33.64,33.65,75000.0,33.7,33.7,33.64,33.65,75000.0
2012-09-21 15:30:00,33.66,33.72,33.66,33.72,62000.0,33.66,33.72,33.66,33.72,62000.0
2012-09-21 15:40:00,33.72,33.74,33.66,33.67,126800.0,33.72,33.74,33.66,33.67,126800.0
2012-09-21 15:50:00,33.67,33.69,33.64,33.69,174500.0,33.67,33.69,33.64,33.69,174500.0
2012-09-24 09:30:00,33.36,33.46,33.12,33.3,59300.0,33.36,33.46,33.12,33.3,59300.0
2012-09-24 09:40:00,33.32,33.45,33.32,33.38,40400.0,33.32,33.45,33.32,33.38,40400.0
2012-09-24 09:50:00,33.37,33.45,33.3,33.4,53500.0,33.37,33.45,33.3,33.4,53500.0
2012-09-24 10:00:00,33.4,33.46,33.38,33.41,51100.0,33.4,33.46,33.38,33.41,51100.0
2012-09-24 10:10:00,33.42,33.48,33.39,33.46,158300.0,33.42,33.48,33.39,33.46,158300.0
2012-09-24 10:20:00,33.45,33.52,33.4,33.51,71100.0,33.45,33.52,33.4,33.51,71100.0
2012-09-24 10:30:00,33.51,33.55,33.45,33.48,47200.0,33.51,33.55,33.45,33.48,47200.0
2012-09-24 10:40:00,33.48,33.5,33.42,33.47,71400.0,33.48,33.5,33.42,33.47,71400.0
2012-09-24 10:50:00,33.47,33.53,33.47,33.49,43200.0,33.47,33.53,33.47,33.49,43200.0
2012-09-24 11:00:00,33.48,33.56,33.48,33.53,24200.0,33.48,33.56,33.48,33.53,24200.0
2012-09-24 11:10:00,33.53,33.53,33.43,33.46,18700.0,33.53,33.53,33.43,33.46,18700.0
2012-09-24 11:20:00,33.47,33.52,33.45,33.51,36800.0,33.47,33.52,33.45,33.51,36800.0
2012-09-24 11:30:00,33.51,33.54,33.47,33.48,59300.0,33.51,33.54,33.47,33.48,59300.0
2012-09-24 11:40:00,33.47,33.51,33.47,33.49,74800.0,33.47,33.51,33.47,33.49,74800.0
2012-09-24 11:50:00,33.49,33.51,33.48,33.49,47500.0,33.49,33.51,33.48,33.49,47500.0
2012-09-24 12:00:00,33.48,33.51,33.48,33.5,71500.0,33.48,33.51,33.48,33.5,71500.0
2012-09-24 12:10:00,33.51,33.54,33.5,33.52,20100.0,33.51,33.54,33.5,33.52,20100.0
2012-09-24 12:20:00,33.51,33.51,33.47,33.48,48500.0,33.51,33.51,33.47,33.48,48500.0
2012-09-24 12:30:00,33.48,33.5,33.38,33.39,106300.0,33.48,33.5,33.38,33.39,106300.0
2012-09-24 12:40:00,33.39,33.43,33.38,33.41,32200.0,33.39,33.43,33.38,33.41,32200.0
2012-09-24 12:50:00,33.4,33.41,33.37,33.41,23100.0,33.4,33.41,33.37,33.41,23100.0
2012-09-24 13:00:00,33.41,33.5,33.41,33.5,81400.0,33.41,33.5,33.41,33.5,81400.0
2012-09-24 13:10:00,33.51,33.52,33.47,33.47,25300.0,33.51,33.52,33.47,33.47,25300.0
2012-09-24 13:20:00,33.48,33.5,33.43,33.46,58300.0,33.48,33.5,33.43,33.46,58300.0
2012-09-24 13:30:00,33.45,33.46,33.37,33.37,49900.0,33.45,33.46,33.37,33.37,49900.0
2012-09-24 13:40:00,33.37,33.38,33.28,33.31,37700.0,33.37,33.38,33.28,33.31,37700.0
2012-09-24 13:50:00,33.32,33.33,33.25,33.27,38900.0,33.32,33.33,33.25,33.27,38900.0
2012-09-24 14:00:00,33.27,33.3,33.26,33.29,29600.0,33.27,33.3,33.26,33.29,29600.0
2012-09-24 14:10:00,33.29,33.35,33.28,33.35,28800.0,33.29,33.35,33.28,33.35,28800.0
2012-09-24 14:20:00,33.35,33.36,33.3,33.35,32500.0,33.35,33.36,33.3,33.35,32500.0
2012-09-24 14:30:00,33.35,33.38,33.34,33.36,53900.0,33.35,33.38,33.34,33.36,53900.0
2012-09-24 14:40:00,33.37,33.4,33.36,33.37,26700.0,33.37,33.4,33.36,33.37,26700.0
2012-09-24 14:50:00,33.38,33.46,33.37,33.45,61900.0,33.38,33.46,33.37,33.45,61900.0
2012-09-24 15:00:00,33.45,33.48,33.44,33.47,61000.0,33.45,33.48,33.44,33.47,61000.0
2012-09-24 15:10:00,33.47,33.49,33.45,33.45,39800.0,33.47,33.49,33.45,33.45,39800.0
2012-09-24 15:20:00,33.46,33.52,33.44,33.45,116700.0,33.46,33.52,33.44,33.45,116700.0
2012-09-24 15:30:00,33.45,33.48,33.38,33.46,96100.0,33.45,33.48,33.38,33.46,96100.0
2012-09-24 15:40:00,33.45,33.49,33.44,33.45,85600.0,33.45,33.49,33.44,33.45,85600.0
2012-09-24 15:50:00,33.45,33.51,33.43,33.51,259200.0,33.45,33.51,33.43,33.51,259200.0
2012-09-25 09:30:00,33.58,34.0,33.46,33.68,162800.0,33.58,34.0,33.46,33.68,162800.0
2012-09-25 09:40:00,33.67,33.71,33.5,33.58,63800.0,33.67,33.71,33.5,33.58,63800.0
2012-09-25 09:50:00,33.58,33.58,33.47,33.52,37300.0,33.58,33.58,33.47,33.52,37300.0
2012-09-25 10:00:00,33.53,33.63,33.42,33.59,106800.0,33.53,33.63,33.42,33.59,106800.0
2012-09-25 10:10:00,33.59,33.63,33.52,33.52,37200.0,33.59,33.63,33.52,33.52,37200.0
2012-09-25 10:20:00,33.52,33.52,33.42,33.47,53800.0,33.52,33.52,33.42,33.47,53800.0
2012-09-25 10:30:00,33.48,33.52,33.45,33.45,43000.0,33.48,33.52,33.45,33.45,43000.0
2012-09-25 10:40:00,33.45,33.56,33.44,33.48,53400.0,33.45,33.56,33.44,33.48,53400.0
2012-09-25 10:50:00,33.49,33.52,33.47,33.52,38800.0,33.49,33.52,33.47,33.52,38800.0
2012-09-25 11:00:00,33.51,33.55,33.45,33.45,46900.0,33.51,33.55,33.45,33.45,46900.0
2012-09-25 11:10:00,33.46,33.5,33.44,33.5,45100.0,33.46,33.5,33.44,33.5,45100.0
2012-09-25 11:20:00,33.5,33.5,33.35,33.36,62300.0,33.5,33.5,33.35,33.36,62300.0
2012-09-25 11:30:00,33.36,33.36,33.3,33.3,34600.0,33.36,33.36,33.3,33.3,34600.0
2012-09-25 11:40:00,33.31,33.31,33.24,33.27,36600.0,33.31,33.31,33.24,33.27,36600.0
2012-09-25 11:50:00,33.27,33.28,33.23,33.24,35300.0,33.27,33.28,33.23,33.24,35300.0
2012-09-25 12:00:00,33.25,33.25,33.18,33.23,52100.0,33.25,33.25,33.18,33.23,52100.0
2012-09-25 12:10:00,33.23,33.25,33.15,33.16,74900.0,33.23,33.25,33.15,33.16,74900.0
2012-09-25 12:20:00,33.16,33.19,33.15,33.18,41800.0,33.16,33.19,33.15,33.18,41800.0
2012-09-25 12:30:00,33.18,33.25,33.15,33.15,68000.0,33.18,33.25,33.15,33.15,68000.0
2012-09-25 12:40:00,33.15,33.15,33.04,33.08,43200.0,33.15,33.15,33.04,33.08,43200.0
2012-09-25 12:50:00,33.07,33.12,33.04,33.12,16700.0,33.07,33.12,33.04,33.12,16700.0
2012-09-25 13:00:00,33.12,33.13,33.08,33.09,14300.0,33.12,33.13,33.08,33.09,14300.0
2012-09-25 13:10:00,33.09,33.15,33.09,33.1,17300.0,33.09,33.15,33.09,33.1,17300.0
2012-09-25 13:20:00,33.1,33.11,33.05,33.07,40500.0,33.1,33.11,33.05,33.07,40500.0
2012-09-25 13:30:00,33.09,33.15,33.07,33.07,67300.0,33.09,33.15,33.07,33.07,67300.0
2012-09-25 13:40:00,33.08,33.08,33.02,33.07,35900.0,33.08,33.08,33.02,33.07,35900.0
2012-09-25 13:50:00,33.06,33.14,33.05,33.12,11300.0,33.06,33.14,33.05,33.12,11300.0
2012-09-25 14:00:00,33.14,33.14,33.08,33.09,25200.0,33.14,33.14,33.08,33.09,25200.0
2012-09-25 14:10:00,33.09,33.15,33.07,33.09,39400.0,33.09,33.15,33.07,33.09,39400.0
2012-09-25 14:20:00,33.08,33.1,33.05,33.07,69100.0,33.08,33.1,33.05,33.07,69100.0
2012-09-25 14:30:00,33.06,33.07,33.02,33.05,32400.0,33.06,33.07,33.02,33.05,32400.0
2012-09-25 14:40:00,33.04,33.06,33.01,33.04,230300.0,33.04,33.06,33.01,33.04,230300.0
2012-09-25 14:50:00,33.03,33.05,32.88,32.89,106600.0,33.03,33.05,32.88,32.89,106600.0
2012-09-25 15:00:00,32.89,32.91,32.82,32.86,189000.0,32.89,32.91,32.82,32.86,189000.0
2012-09-25 15:10:00,32.86,32.89,32.74,32.87,130300.0,32.86,32.89,32.74,32.87,130300.0
2012-09-25 15:20:00,32.88,33.0,32.87,32.92,86800.0,32.88,33.0,32.87,32.92,86800.0
2012-09-25 15:30:00,32.91,32.98,32.88,32.89,222300.0,32.91,32.98,32.88,32.89,222300.0
2012-09-25 15:40:00,32.89,32.92,32.87,32.89,194400.0,32.89,32.92,32.87,32.89,194400.0
2012-09-25 15:50:00,32.88,32.95,32.81,32.88,449000.0,32.88,32.95,32.81,32.88,449000.0
2012-09-26 09:30:00,32.87,33.05,32.56,32.74,74900.0,32.87,33.05,32.56,32.74,74900.0
2012-09-26 09:40:00,32.75,32.76,32.55,32.74,131600.0,32.75,32.76,32.55,32.74,131600.0
2012-09-26 09:50:00,32.74,32.81,32.67,32.73,40400.0,32.74,32.81,32.67,32.73,40400.0
2012-09-26 10:00:00,32.75,32.78,32.63,32.73,45600.0,32.75,32.78,32.63,32.73,45600.0
2012-09-26 10:10:00,32.73,32.73,32.5,32.56,104500.0,32.73,32.73,32.5,32.56,104500.0
2012-09-26 10:20:00,32.55,32.56,32.39,32.39,88800.0,32.55,32.56,32.39,32.39,88800.0
2012-09-26 10:30:00,32.39,32.56,32.34,32.39,239100.0,32.39,32.56,32.34,32.39,239100.0
2012-09-26 10:40:00,32.38,32.39,32.19,32.26,71400.0,32.38,32.39,32.19,32.26,71400.0
2012-09-26 10:50:00,32.27,32.33,32.22,32.22,38000.0,32.27,32.33,32.22,32.22,38000.0
2012-09-26 11:00:00,32.22,32.39,32.22,32.39,68900.0,32.22,32.39,32.22,32.39,68900.0
2012-09-26 11:10:00,32.38,32.56,32.35,32.56,73800.0,32.38,32.56,32.35,32.56,73800.0
2012-09-26 11:20:00,32.55,32.55,32.49,32.52,17500.0,32.55,32.55,32.49,32.52,17500.0
2012-09-26 11:30:00,32.5,32.5,32.42,32.47,22200.0,32.5,32.5,32.42,32.47,22200.0
2012-09-26 11:40:00,32.47,32.52,32.45,32.48,49300.0,32.47,32.52,32.45,32.48,49300.0
2012-09-26 11:50:00,32.48,32.48,32.43,32.45,51900.0,32.48,32.48,32.43,32.45,51900.0
2012-09-26 12:00:00,32.45,32.52,32.44,32.51,37900.0,32.45,32.52,32.44,32.51,37900.0
2012-09-26 12:10:00,32.51,32.52,32.48,32.49,49500.0,32.51,32.52,32.48,32.49,49500.0
2012-09-26 12:20:00,32.49,32.51,32.47,32.5,34200.0,32.49,32.51,32.47,32.5,34200.0
2012-09-26 12:30:00,32.5,32.53,32.49,32.52,16300.0,32.5,32.53,32.49,32.52,16300.0
2012-09-26 12:40:00,32.52,32.52,32.47,32.47,30000.0,32.52,32.52,32.47,32.47,30000.0
2012-09-26 12:50:00,32.47,32.55,32.45,32.51,31500.0,32.47,32.55,32.45,32.51,31500.0
2012-09-26 13:00:00,32.52,32.54,32.48,32.51,54200.0,32.52,32.54,32.48,32.51,54200.0
2012-09-26 13:10:00,32.5,32.53,32.48,32.51,49700.0,32.5,32.53,32.48,32.51,49700.0
2012-09-26 13:20:00,32.5,32.58,32.5,32.55,56900.0,32.5,32.58,32.5,32.55,56900.0
2012-09-26 13:30:00,32.55,32.58,32.52,32.56,25200.0,32.55,32.58,32.52,32.56,25200.0
2012-09-26 13:40:00,32.56,32.57,32.49,32.52,39300.0,32.56,32.57,32.49,32.52,39300.0
2012-09-26 13:50:00,32.52,32.54,32.45,32.45,60200.0,32.52,32.54,32.45,32.45,60200.0
2012-09-26 14:00:00,32.45,32.55,32.45,32.51,84800.0,32.45,32.55,32.45,32.51,84800.0
2012-09-26 14:10:00,32.52,32.54,32.5,32.53,60200.0,32.52,32.54,32.5,32.53,60200.0
2012-09-26 14:20:00,32.53,32.57,32.51,32.51,30100.0,32.53,32.57,32.51,32.51,30100.0
2012-09-26 14:30:00,32.5,32.53,32.46,32.5,64900.0,32.5,32.53,32.46,32.5,64900.0
2012-09-26 14:40:00,32.5,32.51,32.47,32.5,60900.0,32.5,32.51,32.47,32.5,60900.0
2012-09-26 14:50:00,32.5,32.52,32.46,32.5,50000.0,32.5,32.52,32.46,32.5,50000.0
2012-09-26 15:00:00,32.5,32.51,32.39,32.41,73500.0,32.5,32.51,32.39,32.41,73500.0
2012-09-26 15:10:00,32.42,32.5,32.4,32.45,84400.0,32.42,32.5,32.4,32.45,84400.0
2012-09-26 15:20:00,32.45,32.49,32.37,32.38,85400.0,32.45,32.49,32.37,32.38,85400.0
2012-09-26 15:30:00,32.38,32.44,32.35,32.43,100500.0,32.38,32.44,32.35,32.43,100500.0
2012-09-26 15:40:00,32.44,32.46,32.39,32.41,106600.0,32.44,32.46,32.39,32.41,106600.0
2012-09-26 15:50:00,32.4,32.43,32.37,32.4,339400.0,32.4,32.43,32.37,32.4,339400.0
2012-09-27 09:30:00,32.56,32.9,32.37,32.39,85100.0,32.56,32.9,32.37,32.39,85100.0
2012-09-27 09:40:00,32.41,32.67,32.37,32.58,76700.0,32.41,32.67,32.37,32.58,76700.0
2012-09-27 09:50:00,32.58,32.66,32.56,32.64,33000.0,32.58,32.66,32.56,32.64,33000.0
2012-09-27 10:00:00,32.63,32.71,32.54,32.58,37200.0,32.63,32.71,32.54,32.58,37200.0
2012-09-27 10:10:00,32.59,32.77,32.57,32.73,27800.0,32.59,32.77,32.57,32.73,27800.0
2012-09-27 10:20:00,32.73,32.78,32.71,32.76,22300.0,32.73,32.78,32.71,32.76,22300.0
2012-09-27 10:30:00,32.77,32.85,32.75,32.8,24800.0,32.77,32.85,32.75,32.8,24800.0
2012-09-27 10:40:00,32.79,32.84,32.74,32.84,47500.0,32.79,32.84,32.74,32.84,47500.0
2012-09-27 10:50:00,32.82,32.86,32.77,32.81,17700.0,32.82,32.86,32.77,32.81,17700.0
2012-09-27 11:00:00,32.8,32.84,32.7,32.72,79800.0,32.8,32.84,32.7,32.72,79800.0
2012-09-27 11:10:00,32.71,32.8,32.71,32.8,24700.0,32.71,32.8,32.71,32.8,24700.0
2012-09-27 11:20:00,32.8,32.84,32.75,32.82,21400.0,32.8,32.84,32.75,32.82,21400.0
2012-09-27 11:30:00,32.83,32.85,32.79,32.84,17200.0,32.83,32.85,32.79,32.84,17200.0
2012-09-27 11:40:00,32.84,32.86,32.82,32.82,19100.0,32.84,32.86,32.82,32.82,19100.0
2012-09-27 11:50:00,32.82,33.0,32.81,32.99,36400.0,32.82,33.0,32.81,32.99,36400.0
2012-09-27 12:00:00,33.0,33.08,32.98,33.04,30800.0,33.0,33.08,32.98,33.04,30800.0
2012-09-27 12:10:00,33.04,33.08,33.01,33.05,25100.0,33.04,33.08,33.01,33.05,25100.0
2012-09-27 12:20:00,33.04,33.16,32.98,33.12,40800.0,33.04,33.16,32.98,33.12,40800.0
2012-09-27 12:30:00,33.11,33.15,33.05,33.09,19500.0,33.11,33.15,33.05,33.09,19500.0
2012-09-27 12:40:00,33.09,33.14,33.03,33.11,22100.0,33.09,33.14,33.03,33.11,22100.0
2012-09-27 12:50:00,33.1,33.13,33.09,33.09,20200.0,33.1,33.13,33.09,33.09,20200.0
2012-09-27 13:00:00,33.1,33.14,33.1,33.12,21600.0,33.1,33.14,33.1,33.12,21600.0
2012-09-27 13:10:00,33.12,33.17,33.11,33.12,10000.0,33.12,33.17,33.11,33.12,10000.0
2012-09-27 13:20:00,33.14,33.16,33.11,33.16,38500.0,33.14,33.16,33.11,33.16,38500.0
2012-09-27 13:30:00,33.16,33.31,33.15,33.31,42700.0,33.16,33.31,33.15,33.31,42700.0
2012-09-27 13:40:00,33.3,33.33,33.26,33.28,22400.0,33.3,33.33,33.26,33.28,22400.0
2012-09-27 13:50:00,33.27,33.28,33.23,33.27,17600.0,33.27,33.28,33.23,33.27,17600.0
2012-09-27 14:00:00,33.27,33.28,33.23,33.26,15300.0,33.27,33.28,33.23,33.26,15300.0
2012-09-27 14:10:00,33.26,33.32,33.26,33.31,13400.0,33.26,33.32,33.26,33.31,13400.0
2012-09-27 14:20:00,33.31,33.34,33.29,33.31,23300.0,33.31,33.34,33.29,33.31,23300.0
2012-09-27 14:30:00,33.31,33.36,33.3,33.32,18800.0,33.31,33.36,33.3,33.32,18800.0
2012-09-27 14:40:00,33.32,33.34,33.3,33.31,19000.0,33.32,33.34,33.3,33.31,19000.0
2012-09-27 14:50:00,33.32,33.36,33.26,33.28,22700.0,33.32,33.36,33.26,33.28,22700.0
2012-09-27 15:00:00,33.28,33.33,33.28,33.31,23700.0,33.28,33.33,33.28,33.31,23700.0
2012-09-27 15:10:00,33.3,33.32,33.28,33.3,47800.0,33.3,33.32,33.28,33.3,47800.0
2012-09-27 15:20:00,33.3,33.37,33.3,33.33,34000.0,33.3,33.37,33.3,33.33,34000.0
2012-09-27 15:30:00,33.33,33.41,33.32,33.34,54700.0,33.33,33.41,33.32,33.34,54700.0
2012-09-27 15:40:00,33.33,33.37,33.29,33.32,43300.0,33.33,33.37,33.29,33.32,43300.0
2012-09-27 15:50:00,33.31,33.33,33.27,33.32,143300.0,33.31,33.33,33.27,33.32,143300.0
2012-09-28 09:30:00,33.23,33.72,33.14,33.65,117600.0,33.23,33.72,33.14,33.65,117600.0
2012-09-28 09:40:00,33.65,33.89,33.34,33.38,91800.0,33.65,33.89,33.34,33.38,91800.0
2012-09-28 09:50:00,33.38,33.38,33.18,33.21,101000.0,33.38,33.38,33.18,33.21,101000.0
2012-09-28 10:00:00,33.22,33.37,33.2,33.25,63700.0,33.22,33.37,33.2,33.25,63700.0
2012-09-28 10:10:00,33.25,33.29,33.17,33.21,54500.0,33.25,33.29,33.17,33.21,54500.0
2012-09-28 10:20:00,33.2,33.29,33.16,33.21,84200.0,33.2,33.29,33.16,33.21,84200.0
2012-09-28 10:30:00,33.21,33.25,33.13,33.13,78100.0,33.21,33.25,33.13,33.13,78100.0
2012-09-28 10:40:00,33.14,33.24,33.1,33.21,59200.0,33.14,33.24,33.1,33.21,59200.0
2012-09-28 10:50:00,33.23,33.27,33.18,33.24,42800.0,33.23,33.27,33.18,33.24,42800.0
2012-09-28 11:00:00,33.26,33.35,33.23,33.35,53200.0,33.26,33.35,33.23,33.35,53200.0
2012-09-28 11:10:00,33.34,33.34,33.23,33.24,22900.0,33.34,33.34,33.23,33.24,22900.0
2012-09-28 11:20:00,33.24,33.29,33.22,33.23,47200.0,33.24,33.29,33.22,33.23,47200.0
2012-09-28 11:30:00,33.22,33.27,33.19,33.22,54700.0,33.22,33.27,33.19,33.22,54700.0
2012-09-28 11:40:00,33.21,33.35,33.2,33.31,56900.0,33.21,33.35,33.2,33.31,56900.0
2012-09-28 11:50:00,33.31,33.31,33.23,33.29,48200.0,33.31,33.31,33.23,33.29,48200.0
2012-09-28 12:00:00,33.28,33.45,33.28,33.42,51500.0,33.28,33.45,33.28,33.42,51500.0
2012-09-28 12:10:00,33.42,33.53,33.42,33.51,41100.0,33.42,33.53,33.42,33.51,41100.0
2012-09-28 12:20:00,33.51,33.57,33.46,33.48,83800.0,33.51,33.57,33.46,33.48,83800.0
2012-09-28 12:30:00,33.48,33.56,33.48,33.49,67700.0,33.48,33.56,33.48,33.49,67700.0
2012-09-28 12:40:00,33.49,33.5,33.45,33.48,29100.0,33.49,33.5,33.45,33.48,29100.0
2012-09-28 12:50:00,33.48,33.53,33.46,33.51,26100.0,33.48,33.53,33.46,33.51,26100.0
2012-09-28 13:00:00,33.52,33.54,33.47,33.49,16900.0,33.52,33.54,33.47,33.49,16900.0
2012-09-28 13:10:00,33.5,33.55,33.49,33.53,53800.0,33.5,33.55,33.49,33.53,53800.0
2012-09-28 13:20:00,33.54,33.61,33.54,33.59,18600.0,33.54,33.61,33.54,33.59,18600.0
2012-09-28 13:30:00,33.6,33.75,33.6,33.75,35800.0,33.6,33.75,33.6,33.75,35800.0
2012-09-28 13:40:00,33.75,33.78,33.65,33.66,45600.0,33.75,33.78,33.65,33.66,45600.0
2012-09-28 13:50:00,33.67,33.68,33.61,33.62,31700.0,33.67,33.68,33.61,33.62,31700.0
2012-09-28 14:00:00,33.63,33.65,33.55,33.55,34300.0,33.63,33.65,33.55,33.55,34300.0
2012-09-28 14:10:00,33.55,33.6,33.52,33.55,54100.0,33.55,33.6,33.52,33.55,54100.0
2012-09-28 14:20:00,33.55,33.56,33.46,33.49,49400.0,33.55,33.56,33.46,33.49,49400.0
2012-09-28 14:30:00,33.49,33.49,33.4,33.41,58700.0,33.49,33.49,33.4,33.41,58700.0
2012-09-28 14:40:00,33.42,33.43,33.4,33.41,51900.0,33.42,33.43,33.4,33.41,51900.0
2012-09-28 14:50:00,33.42,33.43,33.37,33.41,49500.0,33.42,33.43,33.37,33.41,49500.0
2012-09-28 15:00:00,33.4,33.44,33.38,33.41,50000.0,33.4,33.44,33.38,33.41,50000.0
2012-09-28 15:10:00,33.41,33.42,33.32,33.32,54100.0,33.41,33.42,33.32,33.32,54100.0
2012-09-28 15:20:00,33.33,33.36,33.29,33.34,34900.0,33.33,33.36,33.29,33.34,34900.0
2012-09-28 15:30:00,33.32,33.37,33.27,33.3,61400.0,33.32,33.37,33.27,33.3,61400.0
2012-09-28 15:40:00,33.29,33.44,33.28,33.41,98900.0,33.29,33.44,33.28,33.41,98900.0
2012-09-28 15:50:00,33.42,33.44,33.34,33.36,212200.0,33.42,33.44,33.34,33.36,212200.0
2012-10-01 09:30:00,32.6,33.05,32.6,33.03,311400.0,32.6,33.05,32.6,33.03,311400.0
2012-10-01 09:40:00,33.01,33.13,32.92,33.03,89300.0,33.01,33.13,32.92,33.03,89300.0
2012-10-01 09:50:00,33.02,33.05,32.91,33.04,74600.0,33.02,33.05,32.91,33.04,74600.0
2012-10-01 10:00:00,33.05,33.6,33.05,33.59,185600.0,33.05,33.6,33.05,33.59,185600.0
2012-10-01 10:10:00,33.59,33.74,33.54,33.56,79900.0,33.59,33.74,33.54,33.56,79900.0
2012-10-01 10:20:00,33.54,33.56,33.5,33.51,82900.0,33.54,33.56,33.5,33.51,82900.0
2012-10-01 10:30:00,33.51,33.6,33.5,33.52,65400.0,33.51,33.6,33.5,33.52,65400.0
2012-10-01 10:40:00,33.51,33.53,33.4,33.43,66100.0,33.51,33.53,33.4,33.43,66100.0
2012-10-01 10:50:00,33.42,33.55,33.42,33.51,65500.0,33.42,33.55,33.42,33.51,65500.0
2012-10-01 11:00:00,33.51,33.56,33.48,33.5,46600.0,33.51,33.56,33.48,33.5,46600.0
2012-10-01 11:10:00,33.51,33.7,33.51,33.67,82200.0,33.51,33.7,33.51,33.67,82200.0
2012-10-01 11:20:00,33.66,33.74,33.63,33.63,90600.0,33.66,33.74,33.63,33.63,90600.0
2012-10-01 11:30:00,33.65,33.66,33.57,33.6,48600.0,33.65,33.66,33.57,33.6,48600.0
2012-10-01 11:40:00,33.61,33.65,33.55,33.57,30200.0,33.61,33.65,33.55,33.57,30200.0
2012-10-01 11:50:00,33.57,33.58,33.43,33.47,47800.0,33.57,33.58,33.43,33.47,47800.0
2012-10-01 12:00:00,33.47,33.48,33.43,33.43,17500.0,33.47,33.48,33.43,33.43,17500.0
2012-10-01 12:10:00,33.43,33.48,33.43,33.45,41400.0,33.43,33.48,33.43,33.45,41400.0
2012-10-01 12:20:00,33.45,33.5,33.44,33.5,52600.0,33.45,33.5,33.44,33.5,52600.0
2012-10-01 12:30:00,33.51,33.51,33.4,33.43,39600.0,33.51,33.51,33.4,33.43,39600.0
2012-10-01 12:40:00,33.43,33.48,33.35,33.35,44200.0,33.43,33.48,33.35,33.35,44200.0
2012-10-01 12:50:00,33.36,33.38,33.28,33.37,68400.0,33.36,33.38,33.28,33.37,68400.0
2012-10-01 13:00:00,33.37,33.45,33.36,33.4,65100.0,33.37,33.45,33.36,33.4,65100.0
2012-10-01 13:10:00,33.39,33.42,33.34,33.37,86500.0,33.39,33.42,33.34,33.37,86500.0
2012-10-01 13:20:00,33.37,33.5,33.35,33.49,60100.0,33.37,33.5,33.35,33.49,60100.0
2012-10-01 13:30:00,33.49,33.49,33.38,33.44,48000.0,33.49,33.49,33.38,33.44,48000.0
2012-10-01 13:40:00,33.44,33.48,33.36,33.48,58300.0,33.44,33.48,33.36,33.48,58300.0
2012-10-01 13:50:00,33.48,33.51,33.44,33.5,57500.0,33.48,33.51,33.44,33.5,57500.0
2012-10-01 14:00:00,33.5,33.55,33.49,33.51,42500.0,33.5,33.55,33.49,33.51,42500.0
2012-10-01 14:10:00,33.51,33.51,33.43,33.46,34300.0,33.51,33.51,33.43,33.46,34300.0
2012-10-01 14:20:00,33.46,33.52,33.43,33.51,51400.0,33.46,33.52,33.43,33.51,51400.0
2012-10-01 14:30:00,33.5,33.54,33.46,33.5,39200.0,33.5,33.54,33.46,33.5,39200.0
2012-10-01 14:40:00,33.5,33.53,33.48,33.5,35000.0,33.5,33.53,33.48,33.5,35000.0
2012-10-01 14:50:00,33.5,33.54,33.48,33.53,39300.0,33.5,33.54,33.48,33.53,39300.0
2012-10-01 15:00:00,33.52,33.52,33.42,33.48,80900.0,33.52,33.52,33.42,33.48,80900.0
2012-10-01 15:10:00,33.48,33.48,33.37,33.39,140300.0,33.48,33.48,33.37,33.39,140300.0
2012-10-01 15:20:00,33.39,33.39,33.26,33.38,97900.0,33.39,33.39,33.26,33.38,97900.0
2012-10-01 15:30:00,33.37,33.37,33.28,33.34,106800.0,33.37,33.37,33.28,33.34,106800.0
2012-10-01 15:40:00,33.33,33.44,33.31,33.34,99200.0,33.33,33.44,33.31,33.34,99200.0
2012-10-01 15:50:00,33.35,33.38,33.29,33.38,190900.0,33.35,33.38,33.29,33.38,190900.0
2012-10-02 09:30:00,33.42,33.69,33.35,33.52,93200.0,33.42,33.69,33.35,33.52,93200.0
2012-10-02 09:40:00,33.51,33.53,33.41,33.41,34800.0,33.51,33.53,33.41,33.41,34800.0
2012-10-02 09:50:00,33.42,33.52,33.36,33.51,73800.0,33.42,33.52,33.36,33.51,73800.0
2012-10-02 10:00:00,33.49,33.49,33.25,33.4,81700.0,33.49,33.49,33.25,33.4,81700.0
2012-10-02 10:10:00,33.4,33.45,33.35,33.45,56700.0,33.4,33.45,33.35,33.45,56700.0
2012-10-02 10:20:00,33.45,33.53,33.44,33.52,114500.0,33.45,33.53,33.44,33.52,114500.0
2012-10-02 10:30:00,33.52,33.56,33.47,33.51,42200.0,33.52,33.56,33.47,33.51,42200.0
2012-10-02 10:40:00,33.51,33.55,33.48,33.5,29900.0,33.51,33.55,33.48,33.5,29900.0
2012-10-02 10:50:00,33.49,33.53,33.35,33.37,79900.0,33.49,33.53,33.35,33.37,79900.0
2012-10-02 11:00:00,33.36,33.4,33.35,33.38,43800.0,33.36,33.4,33.35,33.38,43800.0
2012-10-02 11:10:00,33.38,33.48,33.38,33.43,39100.0,33.38,33.48,33.38,33.43,39100.0
2012-10-02 11:20:00,33.44,33.45,33.37,33.42,31700.0,33.44,33.45,33.37,33.42,31700.0
2012-10-02 11:30:00,33.43,33.5,33.27,33.34,80000.0,33.43,33.5,33.27,33.34,80000.0
2012-10-02 11:40:00,33.34,33.4,33.29,33.39,50600.0,33.34,33.4,33.29,33.39,50600.0
2012-10-02 11:50:00,33.38,33.44,33.35,33.37,51600.0,33.38,33.44,33.35,33.37,51600.0
2012-10-02 12:00:00,33.37,33.39,33.27,33.29,41900.0,33.37,33.39,33.27,33.29,41900.0
2012-10-02 12:10:00,33.29,33.42,33.29,33.36,65800.0,33.29,33.42,33.29,33.36,65800.0
2012-10-02 12:20:00,33.35,33.37,33.3,33.33,32600.0,33.35,33.37,33.3,33.33,32600.0
2012-10-02 12:30:00,33.33,33.35,33.29,33.32,39300.0,33.33,33.35,33.29,33.32,39300.0
2012-10-02 12:40:00,33.31,33.37,33.29,33.3,46500.0,33.31,33.37,33.29,33.3,46500.0
2012-10-02 12:50:00,33.31,33.34,33.29,33.29,32000.0,33.31,33.34,33.29,33.29,32000.0
2012-10-02 13:00:00,33.29,33.35,33.29,33.34,33600.0,33.29,33.35,33.29,33.34,33600.0
2012-10-02 13:10:00,33.33,33.38,33.31,33.38,34300.0,33.33,33.38,33.31,33.38,34300.0
2012-10-02 13:20:00,33.37,33.38,33.32,33.35,19200.0,33.37,33.38,33.32,33.35,19200.0
2012-10-02 13:30:00,33.35,33.37,33.32,33.36,46200.0,33.35,33.37,33.32,33.36,46200.0
2012-10-02 13:40:00,33.35,33.39,33.33,33.34,30900.0,33.35,33.39,33.33,33.34,30900.0
2012-10-02 13:50:00,33.35,33.36,33.27,33.34,55200.0,33.35,33.36,33.27,33.34,55200.0
2012-10-02 14:00:00,33.34,33.36,33.28,33.32,37100.0,33.34,33.36,33.28,33.32,37100.0
2012-10-02 14:10:00,33.34,33.36,33.31,33.32,54400.0,33.34,33.36,33.31,33.32,54400.0
2012-10-02 14:20:00,33.33,33.34,33.26,33.28,48000.0,33.33,33.34,33.26,33.28,48000.0
2012-10-02 14:30:00,33.28,33.28,33.22,33.22,47000.0,33.28,33.28,33.22,33.22,47000.0
2012-10-02 14:40:00,33.21,33.29,33.19,33.28,32100.0,33.21,33.29,33.19,33.28,32100.0
2012-10-02 14:50:00,33.28,33.32,33.22,33.25,53100.0,33.28,33.32,33.22,33.25,53100.0
2012-10-02 15:00:00,33.26,33.27,33.21,33.26,100500.0,33.26,33.27,33.21,33.26,100500.0
2012-10-02 15:10:00,33.26,33.33,33.21,33.33,63000.0,33.26,33.33,33.21,33.33,63000.0
2012-10-02 15:20:00,33.34,33.38,33.29,33.37,39400.0,33.34,33.38,33.29,33.37,39400.0
2012-10-02 15:30:00,33.37,33.42,33.34,33.4,51700.0,33.37,33.42,33.34,33.4,51700.0
2012-10-02 15:40:00,33.4,33.43,33.36,33.36,74600.0,33.4,33.43,33.36,33.36,74600.0
2012-10-02 15:50:00,33.36,33.42,33.34,33.4,170200.0,33.36,33.42,33.34,33.4,170200.0
2012-10-03 09:30:00,33.46,33.65,33.46,33.54,77900.0,33.46,33.65,33.46,33.54,77900.0
2012-10-03 09:40:00,33.52,33.63,33.44,33.5,40300.0,33.52,33.63,33.44,33.5,40300.0
2012-10-03 09:50:00,33.5,33.58,33.46,33.54,41500.0,33.5,33.58,33.46,33.54,41500.0
2012-10-03 10:00:00,33.55,33.62,33.36,33.57,69300.0,33.55,33.62,33.36,33.57,69300.0
2012-10-03 10:10:00,33.58,33.8,33.56,33.74,67900.0,33.58,33.8,33.56,33.74,67900.0
2012-10-03 10:20:00,33.74,33.76,33.67,33.72,35000.0,33.74,33.76,33.67,33.72,35000.0
2012-10-03 10:30:00,33.71,33.73,33.62,33.66,34900.0,33.71,33.73,33.62,33.66,34900.0
2012-10-03 10:40:00,33.67,33.7,33.6,33.62,37300.0,33.67,33.7,33.6,33.62,37300.0
2012-10-03 10:50:00,33.63,33.64,33.53,33.57,17700.0,33.63,33.64,33.53,33.57,17700.0
2012-10-03 11:00:00,33.56,33.65,33.55,33.6,22500.0,33.56,33.65,33.55,33.6,22500.0
2012-10-03 11:10:00,33.61,33.76,33.61,33.65,25600.0,33.61,33.76,33.61,33.65,25600.0
2012-10-03 11:20:00,33.64,33.69,33.6,33.64,16400.0,33.64,33.69,33.6,33.64,16400.0
2012-10-03 11:30:00,33.63,33.65,33.54,33.55,17400.0,33.63,33.65,33.54,33.55,17400.0
2012-10-03 11:40:00,33.54,33.62,33.49,33.54,44400.0,33.54,33.62,33.49,33.54,44400.0
2012-10-03 11:50:00,33.53,33.59,33.49,33.52,27800.0,33.53,33.59,33.49,33.52,27800.0
2012-10-03 12:00:00,33.52,33.62,33.51,33.58,26100.0,33.52,33.62,33.51,33.58,26100.0
2012-10-03 12:10:00,33.58,33.65,33.58,33.61,12400.0,33.58,33.65,33.58,33.61,12400.0
2012-10-03 12:20:00,33.61,33.67,33.6,33.67,14200.0,33.61,33.67,33.6,33.67,14200.0
2012-10-03 12:30:00,33.67,33.7,33.67,33.7,20500.0,33.67,33.7,33.67,33.7,20500.0
2012-10-03 12:40:00,33.7,33.7,33.62,33.65,23000.0,33.7,33.7,33.62,33.65,23000.0
2012-10-03 12:50:00,33.66,33.7,33.62,33.62,25100.0,33.66,33.7,33.62,33.62,25100.0
2012-10-03 13:00:00,33.63,33.63,33.59,33.61,25900.0,33.63,33.63,33.59,33.61,25900.0
2012-10-03 13:10:00,33.61,33.66,33.61,33.64,14400.0,33.61,33.66,33.61,33.64,14400.0
2012-10-03 13:20:00,33.64,33.69,33.63,33.66,28500.0,33.64,33.69,33.63,33.66,28500.0
2012-10-03 13:30:00,33.66,33.67,33.54,33.55,77200.0,33.66,33.67,33.54,33.55,77200.0
2012-10-03 13:40:00,33.56,33.59,33.5,33.56,40700.0,33.56,33.59,33.5,33.56,40700.0
2012-10-03 13:50:00,33.56,33.6,33.52,33.55,15000.0,33.56,33.6,33.52,33.55,15000.0
2012-10-03 14:00:00,33.55,33.58,33.5,33.57,25100.0,33.55,33.58,33.5,33.57,25100.0
2012-10-03 14:10:00,33.57,33.61,33.56,33.56,22000.0,33.57,33.61,33.56,33.56,22000.0
2012-10-03 14:20:00,33.57,33.59,33.5,33.53,23000.0,33.57,33.59,33.5,33.53,23000.0
2012-10-03 14:30:00,33.53,33.65,33.52,33.62,17600.0,33.53,33.65,33.52,33.62,17600.0
2012-10-03 14:40:00,33.62,33.66,33.61,33.64,26300.0,33.62,33.66,33.61,33.64,26300.0
2012-10-03 14:50:00,33.63,33.64,33.58,33.62,25200.0,33.63,33.64,33.58,33.62,25200.0
2012-10-03 15:00:00,33.63,33.63,33.57,33.6,31200.0,33.63,33.63,33.57,33.6,31200.0
2012-10-03 15:10:00,33.6,33.67,33.55,33.61,44700.0,33.6,33.67,33.55,33.61,44700.0
2012-10-03 15:20:00,33.61,33.71,33.58,33.69,56300.0,33.61,33.71,33.58,33.69,56300.0
2012-10-03 15:30:00,33.68,33.74,33.64,33.73,92500.0,33.68,33.74,33.64,33.73,92500.0
2012-10-03 15:40:00,33.73,33.81,33.73,33.8,127200.0,33.73,33.81,33.73,33.8,127200.0
2012-10-03 15:50:00,33.79,33.81,33.76,33.79,226500.0,33.79,33.81,33.76,33.79,226500.0
2012-10-04 09:30:00,33.25,33.62,32.88,32.88,221700.0,33.25,33.62,32.88,32.88,221700.0
2012-10-04 09:40:00,32.87,32.94,32.69,32.88,179700.0,32.87,32.94,32.69,32.88,179700.0
2012-10-04 09:50:00,32.87,32.93,32.77,32.84,115300.0,32.87,32.93,32.77,32.84,115300.0
2012-10-04 10:00:00,32.85,32.97,32.81,32.94,75500.0,32.85,32.97,32.81,32.94,75500.0
2012-10-04 10:10:00,32.95,33.14,32.95,33.03,193400.0,32.95,33.14,32.95,33.03,193400.0
2012-10-04 10:20:00,33.04,33.09,32.98,33.05,195500.0,33.04,33.09,32.98,33.05,195500.0
2012-10-04 10:30:00,33.04,33.08,33.02,33.03,181000.0,33.04,33.08,33.02,33.03,181000.0
2012-10-04 10:40:00,33.03,33.08,32.99,33.07,125400.0,33.03,33.08,32.99,33.07,125400.0
2012-10-04 10:50:00,33.08,33.11,33.05,33.07,63600.0,33.08,33.11,33.05,33.07,63600.0
2012-10-04 11:00:00,33.08,33.08,32.9,32.91,87800.0,33.08,33.08,32.9,32.91,87800.0
2012-10-04 11:10:00,32.9,32.92,32.84,32.86,50200.0,32.9,32.92,32.84,32.86,50200.0
2012-10-04 11:20:00,32.86,32.86,32.74,32.75,77000.0,32.86,32.86,32.74,32.75,77000.0
2012-10-04 11:30:00,32.75,32.78,32.72,32.74,59400.0,32.75,32.78,32.72,32.74,59400.0
2012-10-04 11:40:00,32.75,32.86,32.73,32.82,49400.0,32.75,32.86,32.73,32.82,49400.0
2012-10-04 11:50:00,32.82,32.87,32.81,32.85,136900.0,32.82,32.87,32.81,32.85,136900.0
2012-10-04 12:00:00,32.86,32.96,32.79,32.96,97800.0,32.86,32.96,32.79,32.96,97800.0
2012-10-04 12:10:00,32.96,33.02,32.95,32.97,34000.0,32.96,33.02,32.95,32.97,34000.0
2012-10-04 12:20:00,32.98,33.03,32.98,33.02,56200.0,32.98,33.03,32.98,33.02,56200.0
2012-10-04 12:30:00,33.02,33.09,33.02,33.05,56000.0,33.02,33.09,33.02,33.05,56000.0
2012-10-04 12:40:00,33.04,33.06,32.98,32.98,50500.0,33.04,33.06,32.98,32.98,50500.0
2012-10-04 12:50:00,32.99,33.11,32.98,33.1,53700.0,32.99,33.11,32.98,33.1,53700.0
2012-10-04 13:00:00,33.09,33.2,33.09,33.18,53100.0,33.09,33.2,33.09,33.18,53100.0
2012-10-04 13:10:00,33.18,33.2,33.15,33.19,45100.0,33.18,33.2,33.15,33.19,45100.0
2012-10-04 13:20:00,33.19,33.22,33.18,33.21,44200.0,33.19,33.22,33.18,33.21,44200.0
2012-10-04 13:30:00,33.2,33.21,33.15,33.16,46200.0,33.2,33.21,33.15,33.16,46200.0
2012-10-04 13:40:00,33.16,33.17,33.13,33.14,46200.0,33.16,33.17,33.13,33.14,46200.0
2012-10-04 13:50:00,33.13,33.16,33.1,33.16,85200.0,33.13,33.16,33.1,33.16,85200.0
2012-10-04 14:00:00,33.16,33.17,33.07,33.12,139200.0,33.16,33.17,33.07,33.12,139200.0
2012-10-04 14:10:00,33.12,33.14,33.04,33.06,58500.0,33.12,33.14,33.04,33.06,58500.0
2012-10-04 14:20:00,33.06,33.08,33.04,33.05,45600.0,33.06,33.08,33.04,33.05,45600.0
2012-10-04 14:30:00,33.05,33.13,33.05,33.13,38500.0,33.05,33.13,33.05,33.13,38500.0
2012-10-04 14:40:00,33.12,33.2,33.12,33.19,35100.0,33.12,33.2,33.12,33.19,35100.0
2012-10-04 14:50:00,33.18,33.2,33.16,33.19,32300.0,33.18,33.2,33.16,33.19,32300.0
2012-10-04 15:00:00,33.19,33.21,33.17,33.19,85200.0,33.19,33.21,33.17,33.19,85200.0
2012-10-04 15:10:00,33.19,33.23,33.16,33.2,139000.0,33.19,33.23,33.16,33.2,139000.0
2012-10-04 15:20:00,33.21,33.21,33.17,33.2,297000.0,33.21,33.21,33.17,33.2,297000.0
2012-10-04 15:30:00,33.2,33.21,33.15,33.16,153400.0,33.2,33.21,33.15,33.16,153400.0
2012-10-04 15:40:00,33.16,33.16,33.13,33.14,283600.0,33.16,33.16,33.13,33.14,283600.0
2012-10-04 15:50:00,33.13,33.2,33.08,33.19,557500.0,33.13,33.2,33.08,33.19,557500.0
2012-10-05 09:30:00,33.46,33.61,33.38,33.5,72900.0,33.46,33.61,33.38,33.5,72900.0
2012-10-05 09:40:00,33.5,33.52,33.25,33.35,56900.0,33.5,33.52,33.25,33.35,56900.0
2012-10-05 09:50:00,33.37,33.38,33.3,33.35,39100.0,33.37,33.38,33.3,33.35,39100.0
2012-10-05 10:00:00,33.35,33.35,33.3,33.31,101300.0,33.35,33.35,33.3,33.31,101300.0
2012-10-05 10:10:00,33.32,33.44,33.31,33.42,49400.0,33.32,33.44,33.31,33.42,49400.0
2012-10-05 10:20:00,33.44,33.51,33.38,33.38,188800.0,33.44,33.51,33.38,33.38,188800.0
2012-10-05 10:30:00,33.38,33.44,33.38,33.38,60500.0,33.38,33.44,33.38,33.38,60500.0
2012-10-05 10:40:00,33.38,33.39,33.3,33.31,71100.0,33.38,33.39,33.3,33.31,71100.0
2012-10-05 10:50:00,33.32,33.32,33.27,33.28,65200.0,33.32,33.32,33.27,33.28,65200.0
2012-10-05 11:00:00,33.28,33.3,33.24,33.26,50700.0,33.28,33.3,33.24,33.26,50700.0
2012-10-05 11:10:00,33.26,33.3,33.25,33.26,28400.0,33.26,33.3,33.25,33.26,28400.0
2012-10-05 11:20:00,33.26,33.34,33.26,33.34,44100.0,33.26,33.34,33.26,33.34,44100.0
2012-10-05 11:30:00,33.33,33.36,33.28,33.28,19200.0,33.33,33.36,33.28,33.28,19200.0
2012-10-05 11:40:00,33.27,33.28,33.2,33.26,33700.0,33.27,33.28,33.2,33.26,33700.0
2012-10-05 11:50:00,33.27,33.31,33.26,33.3,44700.0,33.27,33.31,33.26,33.3,44700.0
2012-10-05 12:00:00,33.31,33.32,33.22,33.23,82300.0,33.31,33.32,33.22,33.23,82300.0
2012-10-05 12:10:00,33.22,33.33,33.22,33.29,82600.0,33.22,33.33,33.22,33.29,82600.0
2012-10-05 12:20:00,33.29,33.34,33.28,33.3,35400.0,33.29,33.34,33.28,33.3,35400.0
2012-10-05 12:30:00,33.3,33.31,33.24,33.24,68800.0,33.3,33.31,33.24,33.24,68800.0
2012-10-05 12:40:00,33.25,33.28,33.14,33.14,51600.0,33.25,33.28,33.14,33.14,51600.0
2012-10-05 12:50:00,33.14,33.16,33.11,33.16,105500.0,33.14,33.16,33.11,33.16,105500.0
2012-10-05 13:00:00,33.16,33.2,33.16,33.2,21100.0,33.16,33.2,33.16,33.2,21100.0
2012-10-05 13:10:00,33.2,33.25,33.2,33.25,11100.0,33.2,33.25,33.2,33.25,11100.0
2012-10-05 13:20:00,33.24,33.27,33.17,33.17,40000.0,33.24,33.27,33.17,33.17,40000.0
2012-10-05 13:30:00,33.17,33.21,33.14,33.2,55300.0,33.17,33.21,33.14,33.2,55300.0
2012-10-05 13:40:00,33.21,33.21,33.1,33.1,42300.0,33.21,33.21,33.1,33.1,42300.0
2012-10-05 13:50:00,33.11,33.18,33.11,33.13,55800.0,33.11,33.18,33.11,33.13,55800.0
2012-10-05 14:00:00,33.14,33.19,33.13,33.18,46100.0,33.14,33.19,33.13,33.18,46100.0
2012-10-05 14:10:00,33.18,33.2,33.15,33.16,56100.0,33.18,33.2,33.15,33.16,56100.0
2012-10-05 14:20:00,33.16,33.17,33.13,33.15,38900.0,33.16,33.17,33.13,33.15,38900.0
2012-10-05 14:30:00,33.15,33.16,33.11,33.11,57600.0,33.15,33.16,33.11,33.11,57600.0
2012-10-05 14:40:00,33.11,33.11,33.05,33.05,35400.0,33.11,33.11,33.05,33.05,35400.0
2012-10-05 14:50:00,33.05,33.07,32.89,32.9,135100.0,33.05,33.07,32.89,32.9,135100.0
2012-10-05 15:00:00,32.9,32.93,32.87,32.92,76400.0,32.9,32.93,32.87,32.92,76400.0
2012-10-05 15:10:00,32.92,33.04,32.9,33.04,78500.0,32.92,33.04,32.9,33.04,78500.0
2012-10-05 15:20:00,33.04,33.07,33.0,33.01,67500.0,33.04,33.07,33.0,33.01,67500.0
2012-10-05 15:30:00,33.0,33.03,32.94,32.99,166600.0,33.0,33.03,32.94,32.99,166600.0
2012-10-05 15:40:00,32.99,33.04,32.98,33.03,87900.0,32.99,33.04,32.98,33.03,87900.0
2012-10-05 15:50:00,33.03,33.13,33.0,33.09,234800.0,33.03,33.13,33.0,33.09,234800.0
2012-10-08 09:30:00,33.0,33.07,32.85,33.01,46100.0,33.0,33.07,32.85,33.01,46100.0
2012-10-08 09:40:00,33.0,33.11,32.86,32.86,98000.0,33.0,33.11,32.86,32.86,98000.0
2012-10-08 09:50:00,32.87,33.1,32.82,33.04,36800.0,32.87,33.1,32.82,33.04,36800.0
2012-10-08 10:00:00,33.06,33.16,33.05,33.12,18400.0,33.06,33.16,33.05,33.12,18400.0
2012-10-08 10:10:00,33.11,33.15,33.0,33.04,56300.0,33.11,33.15,33.0,33.04,56300.0
2012-10-08 10:20:00,33.03,33.04,32.75,32.76,56500.0,33.03,33.04,32.75,32.76,56500.0
2012-10-08 10:30:00,32.75,32.85,32.74,32.85,43700.0,32.75,32.85,32.74,32.85,43700.0
2012-10-08 10:40:00,32.84,32.95,32.8,32.95,25700.0,32.84,32.95,32.8,32.95,25700.0
2012-10-08 10:50:00,32.95,33.0,32.93,32.93,31800.0,32.95,33.0,32.93,32.93,31800.0
2012-10-08 11:00:00,32.93,32.96,32.88,32.89,24500.0,32.93,32.96,32.88,32.89,24500.0
2012-10-08 11:10:00,32.87,32.89,32.78,32.81,29900.0,32.87,32.89,32.78,32.81,29900.0
2012-10-08 11:20:00,32.8,32.81,32.76,32.78,25400.0,32.8,32.81,32.76,32.78,25400.0
2012-10-08 11:30:00,32.78,32.78,32.58,32.59,63100.0,32.78,32.78,32.58,32.59,63100.0
2012-10-08 11:40:00,32.6,32.63,32.59,32.61,24600.0,32.6,32.63,32.59,32.61,24600.0
2012-10-08 11:50:00,32.61,32.67,32.58,32.67,27800.0,32.61,32.67,32.58,32.67,27800.0
2012-10-08 12:00:00,32.68,32.68,32.61,32.65,40300.0,32.68,32.68,32.61,32.65,40300.0
2012-10-08 12:10:00,32.66,32.7,32.63,32.64,43300.0,32.66,32.7,32.63,32.64,43300.0
2012-10-08 12:20:00,32.65,32.65,32.62,32.63,19500.0,32.65,32.65,32.62,32.63,19500.0
2012-10-08 12:30:00,32.64,32.66,32.6,32.62,31700.0,32.64,32.66,32.6,32.62,31700.0
2012-10-08 12:40:00,32.63,32.64,32.59,32.62,31900.0,32.63,32.64,32.59,32.62,31900.0
2012-10-08 12:50:00,32.62,32.64,32.58,32.6,58500.0,32.62,32.64,32.58,32.6,58500.0
2012-10-08 13:00:00,32.6,32.62,32.47,32.47,55800.0,32.6,32.62,32.47,32.47,55800.0
2012-10-08 13:10:00,32.48,32.5,32.4,32.41,98800.0,32.48,32.5,32.4,32.41,98800.0
2012-10-08 13:20:00,32.41,32.45,32.37,32.37,97100.0,32.41,32.45,32.37,32.37,97100.0
2012-10-08 13:30:00,32.38,32.43,32.38,32.4,99000.0,32.38,32.43,32.38,32.4,99000.0
2012-10-08 13:40:00,32.4,32.51,32.4,32.49,51400.0,32.4,32.51,32.4,32.49,51400.0
2012-10-08 13:50:00,32.5,32.51,32.47,32.5,45200.0,32.5,32.51,32.47,32.5,45200.0
2012-10-08 14:00:00,32.5,32.52,32.48,32.5,53300.0,32.5,32.52,32.48,32.5,53300.0
2012-10-08 14:10:00,32.5,32.52,32.48,32.5,30700.0,32.5,32.52,32.48,32.5,30700.0
2012-10-08 14:20:00,32.5,32.52,32.49,32.52,49600.0,32.5,32.52,32.49,32.52,49600.0
2012-10-08 14:30:00,32.52,32.56,32.51,32.53,51000.0,32.52,32.56,32.51,32.53,51000.0
2012-10-08 14:40:00,32.54,32.55,32.43,32.45,41100.0,32.54,32.55,32.43,32.45,41100.0
2012-10-08 14:50:00,32.46,32.48,32.43,32.43,32600.0,32.46,32.48,32.43,32.43,32600.0
2012-10-08 15:00:00,32.43,32.53,32.43,32.5,83100.0,32.43,32.53,32.43,32.5,83100.0
2012-10-08 15:10:00,32.51,32.54,32.47,32.5,124100.0,32.51,32.54,32.47,32.5,124100.0
2012-10-08 15:20:00,32.5,32.51,32.42,32.42,88100.0,32.5,32.51,32.42,32.42,88100.0
2012-10-08 15:30:00,32.43,32.47,32.42,32.44,101000.0,32.43,32.47,32.42,32.44,101000.0
2012-10-08 15:40:00,32.44,32.46,32.4,32.42,147400.0,32.44,32.46,32.4,32.42,147400.0
2012-10-08 15:50:00,32.43,32.47,32.42,32.45,278900.0,32.43,32.47,32.42,32.45,278900.0
2012-10-09 09:30:00,32.38,32.44,32.13,32.28,108900.0,32.38,32.44,32.13,32.28,108900.0
2012-10-09 09:40:00,32.29,32.31,32.08,32.08,116200.0,32.29,32.31,32.08,32.08,116200.0
2012-10-09 09:50:00,32.08,32.14,32.02,32.11,41100.0,32.08,32.14,32.02,32.11,41100.0
2012-10-09 10:00:00,32.11,32.18,32.08,32.13,91200.0,32.11,32.18,32.08,32.13,91200.0
2012-10-09 10:10:00,32.13,32.2,32.06,32.06,81100.0,32.13,32.2,32.06,32.06,81100.0
2012-10-09 10:20:00,32.08,32.16,32.02,32.03,87600.0,32.08,32.16,32.02,32.03,87600.0
2012-10-09 10:30:00,32.03,32.07,31.91,31.92,90400.0,32.03,32.07,31.91,31.92,90400.0
2012-10-09 10:40:00,31.92,31.95,31.77,31.77,76600.0,31.92,31.95,31.77,31.77,76600.0
2012-10-09 10:50:00,31.76,31.78,31.63,31.76,68700.0,31.76,31.78,31.63,31.76,68700.0
2012-10-09 11:00:00,31.75,31.82,31.72,31.82,73000.0,31.75,31.82,31.72,31.82,73000.0
2012-10-09 11:10:00,31.82,31.82,31.63,31.65,61700.0,31.82,31.82,31.63,31.65,61700.0
2012-10-09 11:20:00,31.65,31.71,31.6,31.61,57000.0,31.65,31.71,31.6,31.61,57000.0
2012-10-09 11:30:00,31.6,31.72,31.58,31.71,38500.0,31.6,31.72,31.58,31.71,38500.0
2012-10-09 11:40:00,31.7,31.71,31.52,31.57,91600.0,31.7,31.71,31.52,31.57,91600.0
2012-10-09 11:50:00,31.56,31.56,31.49,31.49,55400.0,31.56,31.56,31.49,31.49,55400.0
2012-10-09 12:00:00,31.5,31.55,31.5,31.53,72800.0,31.5,31.55,31.5,31.53,72800.0
2012-10-09 12:10:00,31.52,31.6,31.51,31.58,65700.0,31.52,31.6,31.51,31.58,65700.0
2012-10-09 12:20:00,31.57,31.58,31.47,31.48,54800.0,31.57,31.58,31.47,31.48,54800.0
2012-10-09 12:30:00,31.47,31.51,31.44,31.5,89200.0,31.47,31.51,31.44,31.5,89200.0
2012-10-09 12:40:00,31.5,31.51,31.46,31.48,77900.0,31.5,31.51,31.46,31.48,77900.0
2012-10-09 12:50:00,31.48,31.49,31.42,31.43,71400.0,31.48,31.49,31.42,31.43,71400.0
2012-10-09 13:00:00,31.44,31.52,31.43,31.44,70300.0,31.44,31.52,31.43,31.44,70300.0
2012-10-09 13:10:00,31.45,31.56,31.44,31.51,62200.0,31.45,31.56,31.44,31.51,62200.0
2012-10-09 13:20:00,31.51,31.55,31.48,31.5,77100.0,31.51,31.55,31.48,31.5,77100.0
2012-10-09 13:30:00,31.51,31.55,31.49,31.5,113200.0,31.51,31.55,31.49,31.5,113200.0
2012-10-09 13:40:00,31.49,31.53,31.48,31.52,46900.0,31.49,31.53,31.48,31.52,46900.0
2012-10-09 13:50:00,31.52,31.59,31.52,31.55,66600.0,31.52,31.59,31.52,31.55,66600.0
2012-10-09 14:00:00,31.55,31.6,31.54,31.59,93500.0,31.55,31.6,31.54,31.59,93500.0
2012-10-09 14:10:00,31.59,31.6,31.52,31.6,71900.0,31.59,31.6,31.52,31.6,71900.0
2012-10-09 14:20:00,31.59,31.61,31.55,31.58,77800.0,31.59,31.61,31.55,31.58,77800.0
2012-10-09 14:30:00,31.58,31.58,31.46,31.46,74300.0,31.58,31.58,31.46,31.46,74300.0
2012-10-09 14:40:00,31.46,31.52,31.42,31.49,98700.0,31.46,31.52,31.42,31.49,98700.0
2012-10-09 14:50:00,31.49,31.51,31.47,31.5,53600.0,31.49,31.51,31.47,31.5,53600.0
2012-10-09 15:00:00,31.5,31.52,31.47,31.49,82200.0,31.5,31.52,31.47,31.49,82200.0
2012-10-09 15:10:00,31.49,31.5,31.44,31.44,103400.0,31.49,31.5,31.44,31.44,103400.0
2012-10-09 15:20:00,31.44,31.44,31.32,31.34,98000.0,31.44,31.44,31.32,31.34,98000.0
2012-10-09 15:30:00,31.35,31.37,31.32,31.36,116700.0,31.35,31.37,31.32,31.36,116700.0
2012-10-09 15:40:00,31.36,31.44,31.35,31.42,201300.0,31.36,31.44,31.35,31.42,201300.0
2012-10-09 15:50:00,31.42,31.47,31.41,31.47,216400.0,31.42,31.47,31.41,31.47,216400.0
2012-10-10 09:30:00,31.44,31.47,31.23,31.42,128400.0,31.44,31.47,31.23,31.42,128400.0
2012-10-10 09:40:00,31.43,31.7,31.29,31.66,129500.0,31.43,31.7,31.29,31.66,129500.0
2012-10-10 09:50:00,31.67,31.75,31.57,31.63,65400.0,31.67,31.75,31.57,31.63,65400.0
2012-10-10 10:00:00,31.64,31.7,31.55,31.64,75400.0,31.64,31.7,31.55,31.64,75400.0
2012-10-10 10:10:00,31.64,31.69,31.57,31.61,98900.0,31.64,31.69,31.57,31.61,98900.0
2012-10-10 10:20:00,31.6,31.66,31.53,31.58,75500.0,31.6,31.66,31.53,31.58,75500.0
2012-10-10 10:30:00,31.58,31.59,31.43,31.45,51000.0,31.58,31.59,31.43,31.45,51000.0
2012-10-10 10:40:00,31.44,31.46,31.25,31.28,52500.0,31.44,31.46,31.25,31.28,52500.0
2012-10-10 10:50:00,31.28,31.36,31.27,31.29,46100.0,31.28,31.36,31.27,31.29,46100.0
2012-10-10 11:00:00,31.3,31.3,31.19,31.26,80900.0,31.3,31.3,31.19,31.26,80900.0
2012-10-10 11:10:00,31.26,31.28,31.17,31.18,39900.0,31.26,31.28,31.17,31.18,39900.0
2012-10-10 11:20:00,31.19,31.24,31.17,31.23,14600.0,31.19,31.24,31.17,31.23,14600.0
2012-10-10 11:30:00,31.21,31.25,31.16,31.2,48100.0,31.21,31.25,31.16,31.2,48100.0
2012-10-10 11:40:00,31.2,31.24,31.19,31.23,18000.0,31.2,31.24,31.19,31.23,18000.0
2012-10-10 11:50:00,31.22,31.22,31.12,31.18,28800.0,31.22,31.22,31.12,31.18,28800.0
2012-10-10 12:00:00,31.17,31.26,31.16,31.25,24000.0,31.17,31.26,31.16,31.25,24000.0
2012-10-10 12:10:00,31.24,31.3,31.15,31.15,39200.0,31.24,31.3,31.15,31.15,39200.0
2012-10-10 12:20:00,31.15,31.21,31.12,31.19,24700.0,31.15,31.21,31.12,31.19,24700.0
2012-10-10 12:30:00,31.19,31.19,31.02,31.11,115700.0,31.19,31.19,31.02,31.11,115700.0
2012-10-10 12:40:00,31.08,31.14,31.07,31.12,20800.0,31.08,31.14,31.07,31.12,20800.0
2012-10-10 12:50:00,31.13,31.15,31.05,31.09,34200.0,31.13,31.15,31.05,31.09,34200.0
2012-10-10 13:00:00,31.1,31.1,31.03,31.05,27700.0,31.1,31.1,31.03,31.05,27700.0
2012-10-10 13:10:00,31.06,31.1,31.01,31.02,28800.0,31.06,31.1,31.01,31.02,28800.0
2012-10-10 13:20:00,31.02,31.04,30.98,31.0,54700.0,31.02,31.04,30.98,31.0,54700.0
2012-10-10 13:30:00,31.0,31.05,30.98,31.04,73400.0,31.0,31.05,30.98,31.04,73400.0
2012-10-10 13:40:00,31.04,31.08,31.02,31.07,80700.0,31.04,31.08,31.02,31.07,80700.0
2012-10-10 13:50:00,31.07,31.12,31.05,31.1,61900.0,31.07,31.12,31.05,31.1,61900.0
2012-10-10 14:00:00,31.11,31.17,31.1,31.12,59400.0,31.11,31.17,31.1,31.12,59400.0
2012-10-10 14:10:00,31.13,31.13,31.07,31.13,43500.0,31.13,31.13,31.07,31.13,43500.0
2012-10-10 14:20:00,31.12,31.12,31.06,31.08,61000.0,31.12,31.12,31.06,31.08,61000.0
2012-10-10 14:30:00,31.09,31.14,31.03,31.08,75700.0,31.09,31.14,31.03,31.08,75700.0
2012-10-10 14:40:00,31.07,31.12,31.05,31.08,58900.0,31.07,31.12,31.05,31.08,58900.0
2012-10-10 14:50:00,31.08,31.12,31.05,31.05,49500.0,31.08,31.12,31.05,31.05,49500.0
2012-10-10 15:00:00,31.05,31.06,30.98,30.99,140000.0,31.05,31.06,30.98,30.99,140000.0
2012-10-10 15:10:00,30.99,31.0,30.95,30.99,151900.0,30.99,31.0,30.95,30.99,151900.0
2012-10-10 15:20:00,30.99,31.05,30.98,31.01,107100.0,30.99,31.05,30.98,31.01,107100.0
2012-10-10 15:30:00,31.0,31.01,30.96,31.0,112900.0,31.0,31.01,30.96,31.0,112900.0
2012-10-10 15:40:00,31.0,31.02,30.98,31.0,216400.0,31.0,31.02,30.98,31.0,216400.0
2012-10-10 15:50:00,31.0,31.04,30.95,31.03,380100.0,31.0,31.04,30.95,31.03,380100.0
2012-10-11 09:30:00,31.29,31.41,31.16,31.28,62000.0,31.29,31.41,31.16,31.28,62000.0
2012-10-11 09:40:00,31.28,31.28,31.14,31.21,32900.0,31.28,31.28,31.14,31.21,32900.0
2012-10-11 09:50:00,31.2,31.24,31.08,31.12,92900.0,31.2,31.24,31.08,31.12,92900.0
2012-10-11 10:00:00,31.12,31.15,31.05,31.09,101000.0,31.12,31.15,31.05,31.09,101000.0
2012-10-11 10:10:00,31.08,31.15,31.08,31.14,69600.0,31.08,31.15,31.08,31.14,69600.0
2012-10-11 10:20:00,31.16,31.28,31.15,31.28,76400.0,31.16,31.28,31.15,31.28,76400.0
2012-10-11 10:30:00,31.28,31.3,31.23,31.25,41700.0,31.28,31.3,31.23,31.25,41700.0
2012-10-11 10:40:00,31.25,31.35,31.25,31.29,36800.0,31.25,31.35,31.25,31.29,36800.0
2012-10-11 10:50:00,31.29,31.37,31.27,31.29,408900.0,31.29,31.37,31.27,31.29,408900.0
2012-10-11 11:00:00,31.29,31.3,31.11,31.12,45300.0,31.29,31.3,31.11,31.12,45300.0
2012-10-11 11:10:00,31.13,31.21,31.11,31.13,45600.0,31.13,31.21,31.11,31.13,45600.0
2012-10-11 11:20:00,31.12,31.22,31.11,31.21,31300.0,31.12,31.22,31.11,31.21,31300.0
2012-10-11 11:30:00,31.22,31.22,31.14,31.14,39400.0,31.22,31.22,31.14,31.14,39400.0
2012-10-11 11:40:00,31.14,31.14,31.04,31.07,31400.0,31.14,31.14,31.04,31.07,31400.0
2012-10-11 11:50:00,31.07,31.08,31.0,31.07,43300.0,31.07,31.08,31.0,31.07,43300.0
2012-10-11 12:00:00,31.07,31.08,31.02,31.05,33000.0,31.07,31.08,31.02,31.05,33000.0
2012-10-11 12:10:00,31.05,31.1,31.03,31.03,55400.0,31.05,31.1,31.03,31.03,55400.0
2012-10-11 12:20:00,31.02,31.02,30.99,31.01,17400.0,31.02,31.02,30.99,31.01,17400.0
2012-10-11 12:30:00,31.02,31.06,31.0,31.06,17700.0,31.02,31.06,31.0,31.06,17700.0
2012-10-11 12:40:00,31.05,31.06,31.0,31.04,26700.0,31.05,31.06,31.0,31.04,26700.0
2012-10-11 12:50:00,31.06,31.07,31.0,31.0,36300.0,31.06,31.07,31.0,31.0,36300.0
2012-10-11 13:00:00,31.0,31.04,30.99,31.04,33400.0,31.0,31.04,30.99,31.04,33400.0
2012-10-11 13:10:00,31.04,31.07,31.03,31.06,37200.0,31.04,31.07,31.03,31.06,37200.0
2012-10-11 13:20:00,31.06,31.06,31.0,31.01,23600.0,31.06,31.06,31.0,31.01,23600.0
2012-10-11 13:30:00,31.0,31.0,30.97,30.99,40300.0,31.0,31.0,30.97,30.99,40300.0
2012-10-11 13:40:00,30.99,31.0,30.94,30.94,70500.0,30.99,31.0,30.94,30.94,70500.0
2012-10-11 13:50:00,30.94,30.99,30.92,30.96,47400.0,30.94,30.99,30.92,30.96,47400.0
2012-10-11 14:00:00,30.95,31.02,30.95,31.0,50800.0,30.95,31.02,30.95,31.0,50800.0
2012-10-11 14:10:00,31.0,31.1,31.0,31.04,45900.0,31.0,31.1,31.0,31.04,45900.0
2012-10-11 14:20:00,31.04,31.09,31.0,31.07,26800.0,31.04,31.09,31.0,31.07,26800.0
2012-10-11 14:30:00,31.07,31.08,31.0,31.02,29500.0,31.07,31.08,31.0,31.02,29500.0
2012-10-11 14:40:00,31.01,31.02,30.99,31.01,58000.0,31.01,31.02,30.99,31.01,58000.0
2012-10-11 14:50:00,31.02,31.05,31.01,31.03,36200.0,31.02,31.05,31.01,31.03,36200.0
2012-10-11 15:00:00,31.03,31.06,31.01,31.01,47900.0,31.03,31.06,31.01,31.01,47900.0
2012-10-11 15:10:00,31.01,31.06,31.01,31.03,75500.0,31.01,31.06,31.01,31.03,75500.0
2012-10-11 15:20:00,31.04,31.06,31.01,31.05,75100.0,31.04,31.06,31.01,31.05,75100.0
2012-10-11 15:30:00,31.05,31.05,30.99,30.99,81000.0,31.05,31.05,30.99,30.99,81000.0
2012-10-11 15:40:00,31.0,31.01,30.98,30.99,157600.0,31.0,31.01,30.98,30.99,157600.0
2012-10-11 15:50:00,30.99,31.04,30.99,31.0,303400.0,30.99,31.04,30.99,31.0,303400.0
2012-10-12 09:30:00,31.02,31.24,30.98,31.21,39400.0,31.02,31.24,30.98,31.21,39400.0
2012-10-12 09:40:00,31.22,31.25,31.0,31.05,38000.0,31.22,31.25,31.0,31.05,38000.0
2012-10-12 09:50:00,31.06,31.23,31.04,31.2,25500.0,31.06,31.23,31.04,31.2,25500.0
2012-10-12 10:00:00,31.2,31.26,31.15,31.16,55700.0,31.2,31.26,31.15,31.16,55700.0
2012-10-12 10:10:00,31.16,31.18,31.06,31.07,46000.0,31.16,31.18,31.06,31.07,46000.0
2012-10-12 10:20:00,31.06,31.15,31.03,31.11,91600.0,31.06,31.15,31.03,31.11,91600.0
2012-10-12 10:30:00,31.12,31.29,31.09,31.28,41600.0,31.12,31.29,31.09,31.28,41600.0
2012-10-12 10:40:00,31.27,31.36,31.23,31.3,51700.0,31.27,31.36,31.23,31.3,51700.0
2012-10-12 10:50:00,31.32,31.41,31.26,31.37,62100.0,31.32,31.41,31.26,31.37,62100.0
2012-10-12 11:00:00,31.38,31.43,31.36,31.39,42400.0,31.38,31.43,31.36,31.39,42400.0
2012-10-12 11:10:00,31.39,31.39,31.21,31.22,45300.0,31.39,31.39,31.21,31.22,45300.0
2012-10-12 11:20:00,31.23,31.28,31.16,31.16,56400.0,31.23,31.28,31.16,31.16,56400.0
2012-10-12 11:30:00,31.17,31.2,31.09,31.17,45600.0,31.17,31.2,31.09,31.17,45600.0
2012-10-12 11:40:00,31.18,31.27,31.13,31.26,63700.0,31.18,31.27,31.13,31.26,63700.0
2012-10-12 11:50:00,31.26,31.33,31.23,31.33,59600.0,31.26,31.33,31.23,31.33,59600.0
2012-10-12 12:00:00,31.33,31.33,31.25,31.26,44600.0,31.33,31.33,31.25,31.26,44600.0
2012-10-12 12:10:00,31.25,31.25,31.12,31.13,24900.0,31.25,31.25,31.12,31.13,24900.0
2012-10-12 12:20:00,31.13,31.15,31.07,31.08,24800.0,31.13,31.15,31.07,31.08,24800.0
2012-10-12 12:30:00,31.09,31.16,31.08,31.13,24300.0,31.09,31.16,31.08,31.13,24300.0
2012-10-12 12:40:00,31.13,31.13,31.09,31.13,17100.0,31.13,31.13,31.09,31.13,17100.0
2012-10-12 12:50:00,31.11,31.13,31.09,31.1,16900.0,31.11,31.13,31.09,31.1,16900.0
2012-10-12 13:00:00,31.1,31.1,31.05,31.07,32900.0,31.1,31.1,31.05,31.07,32900.0
2012-10-12 13:10:00,31.07,31.18,31.06,31.15,41000.0,31.07,31.18,31.06,31.15,41000.0
2012-10-12 13:20:00,31.15,31.22,31.15,31.21,28400.0,31.15,31.22,31.15,31.21,28400.0
2012-10-12 13:30:00,31.21,31.25,31.18,31.23,26500.0,31.21,31.25,31.18,31.23,26500.0
2012-10-12 13:40:00,31.24,31.24,31.17,31.17,13900.0,31.24,31.24,31.17,31.17,13900.0
2012-10-12 13:50:00,31.17,31.23,31.16,31.21,24800.0,31.17,31.23,31.16,31.21,24800.0
2012-10-12 14:00:00,31.21,31.22,31.16,31.2,23000.0,31.21,31.22,31.16,31.2,23000.0
2012-10-12 14:10:00,31.2,31.24,31.17,31.19,27300.0,31.2,31.24,31.17,31.19,27300.0
2012-10-12 14:20:00,31.19,31.23,31.18,31.21,20100.0,31.19,31.23,31.18,31.21,20100.0
2012-10-12 14:30:00,31.21,31.24,31.2,31.23,32400.0,31.21,31.24,31.2,31.23,32400.0
2012-10-12 14:40:00,31.23,31.23,31.19,31.22,20200.0,31.23,31.23,31.19,31.22,20200.0
2012-10-12 14:50:00,31.22,31.3,31.21,31.27,36200.0,31.22,31.3,31.21,31.27,36200.0
2012-10-12 15:00:00,31.27,31.27,31.2,31.24,34500.0,31.27,31.27,31.2,31.24,34500.0
2012-10-12 15:10:00,31.22,31.28,31.22,31.26,57400.0,31.22,31.28,31.22,31.26,57400.0
2012-10-12 15:20:00,31.27,31.28,31.24,31.26,44800.0,31.27,31.28,31.24,31.26,44800.0
2012-10-12 15:30:00,31.26,31.26,31.18,31.2,43500.0,31.26,31.26,31.18,31.2,43500.0
2012-10-12 15:40:00,31.2,31.23,31.16,31.17,65600.0,31.2,31.23,31.16,31.17,65600.0
2012-10-12 15:50:00,31.17,31.23,31.17,31.19,91000.0,31.17,31.23,31.17,31.19,91000.0
2012-10-15 09:30:00,31.28,31.55,31.22,31.55,81000.0,31.28,31.55,31.22,31.55,81000.0
2012-10-15 09:40:00,31.54,31.65,31.37,31.44,71600.0,31.54,31.65,31.37,31.44,71600.0
2012-10-15 09:50:00,31.44,31.45,31.29,31.35,51100.0,31.44,31.45,31.29,31.35,51100.0
2012-10-15 10:00:00,31.35,31.43,31.28,31.41,68800.0,31.35,31.43,31.28,31.41,68800.0
2012-10-15 10:10:00,31.42,31.44,31.23,31.27,51800.0,31.42,31.44,31.23,31.27,51800.0
2012-10-15 10:20:00,31.27,31.34,31.22,31.29,32500.0,31.27,31.34,31.22,31.29,32500.0
2012-10-15 10:30:00,31.28,31.38,31.28,31.34,34200.0,31.28,31.38,31.28,31.34,34200.0
2012-10-15 10:40:00,31.33,31.4,31.32,31.39,55200.0,31.33,31.4,31.32,31.39,55200.0
2012-10-15 10:50:00,31.39,31.43,31.37,31.43,37000.0,31.39,31.43,31.37,31.43,37000.0
2012-10-15 11:00:00,31.43,31.52,31.38,31.5,29200.0,31.43,31.52,31.38,31.5,29200.0
2012-10-15 11:10:00,31.5,31.53,31.48,31.5,22700.0,31.5,31.53,31.48,31.5,22700.0
2012-10-15 11:20:00,31.52,31.62,31.5,31.61,50600.0,31.52,31.62,31.5,31.61,50600.0
2012-10-15 11:30:00,31.62,31.79,31.61,31.75,96900.0,31.62,31.79,31.61,31.75,96900.0
2012-10-15 11:40:00,31.76,31.78,31.69,31.71,34400.0,31.76,31.78,31.69,31.71,34400.0
2012-10-15 11:50:00,31.71,31.71,31.62,31.64,18900.0,31.71,31.71,31.62,31.64,18900.0
2012-10-15 12:00:00,31.64,31.65,31.58,31.64,30900.0,31.64,31.65,31.58,31.64,30900.0
2012-10-15 12:10:00,31.63,31.64,31.6,31.62,15100.0,31.63,31.64,31.6,31.62,15100.0
2012-10-15 12:20:00,31.63,31.71,31.6,31.71,24200.0,31.63,31.71,31.6,31.71,24200.0
2012-10-15 12:30:00,31.71,31.76,31.64,31.76,27600.0,31.71,31.76,31.64,31.76,27600.0
2012-10-15 12:40:00,31.77,31.78,31.7,31.72,28400.0,31.77,31.78,31.7,31.72,28400.0
2012-10-15 12:50:00,31.72,31.74,31.68,31.73,35500.0,31.72,31.74,31.68,31.73,35500.0
2012-10-15 13:00:00,31.74,31.85,31.74,31.84,42200.0,31.74,31.85,31.74,31.84,42200.0
2012-10-15 13:10:00,31.84,31.87,31.81,31.84,31700.0,31.84,31.87,31.81,31.84,31700.0
2012-10-15 13:20:00,31.84,31.85,31.76,31.78,22000.0,31.84,31.85,31.76,31.78,22000.0
2012-10-15 13:30:00,31.77,31.8,31.69,31.71,22700.0,31.77,31.8,31.69,31.71,22700.0
2012-10-15 13:40:00,31.71,31.76,31.71,31.76,14400.0,31.71,31.76,31.71,31.76,14400.0
2012-10-15 13:50:00,31.76,31.77,31.72,31.72,27000.0,31.76,31.77,31.72,31.72,27000.0
2012-10-15 14:00:00,31.73,31.75,31.72,31.75,26700.0,31.73,31.75,31.72,31.75,26700.0
2012-10-15 14:10:00,31.75,31.76,31.72,31.73,31800.0,31.75,31.76,31.72,31.73,31800.0
2012-10-15 14:20:00,31.72,31.76,31.7,31.72,24300.0,31.72,31.76,31.7,31.72,24300.0
2012-10-15 14:30:00,31.72,31.75,31.68,31.75,27800.0,31.72,31.75,31.68,31.75,27800.0
2012-10-15 14:40:00,31.74,31.75,31.69,31.73,38600.0,31.74,31.75,31.69,31.73,38600.0
2012-10-15 14:50:00,31.73,31.78,31.73,31.76,44000.0,31.73,31.78,31.73,31.76,44000.0
2012-10-15 15:00:00,31.76,31.79,31.75,31.78,59600.0,31.76,31.79,31.75,31.78,59600.0
2012-10-15 15:10:00,31.78,31.85,31.77,31.83,58200.0,31.78,31.85,31.77,31.83,58200.0
2012-10-15 15:20:00,31.82,31.83,31.78,31.83,39000.0,31.82,31.83,31.78,31.83,39000.0
2012-10-15 15:30:00,31.83,31.86,31.8,31.84,53100.0,31.83,31.86,31.8,31.84,53100.0
2012-10-15 15:40:00,31.84,31.91,31.84,31.86,73000.0,31.84,31.91,31.84,31.86,73000.0
2012-10-15 15:50:00,31.87,31.94,31.87,31.88,156500.0,31.87,31.94,31.87,31.88,156500.0
2012-10-16 09:30:00,31.92,32.19,31.82,32.16,76800.0,31.92,32.19,31.82,32.16,76800.0
2012-10-16 09:40:00,32.16,32.37,32.11,32.37,96500.0,32.16,32.37,32.11,32.37,96500.0
2012-10-16 09:50:00,32.37,32.55,32.37,32.53,61600.0,32.37,32.55,32.37,32.53,61600.0
2012-10-16 10:00:00,32.52,32.66,32.51,32.64,102100.0,32.52,32.66,32.51,32.64,102100.0
2012-10-16 10:10:00,32.65,32.78,32.61,32.73,121200.0,32.65,32.78,32.61,32.73,121200.0
2012-10-16 10:20:00,32.72,32.73,32.5,32.52,148500.0,32.72,32.73,32.5,32.52,148500.0
2012-10-16 10:30:00,32.52,32.62,32.52,32.62,71800.0,32.52,32.62,32.52,32.62,71800.0
2012-10-16 10:40:00,32.61,32.68,32.61,32.68,74400.0,32.61,32.68,32.61,32.68,74400.0
2012-10-16 10:50:00,32.69,32.89,32.66,32.85,140100.0,32.69,32.89,32.66,32.85,140100.0
2012-10-16 11:00:00,32.86,32.86,32.71,32.74,56300.0,32.86,32.86,32.71,32.74,56300.0
2012-10-16 11:10:00,32.74,32.75,32.7,32.73,30200.0,32.74,32.75,32.7,32.73,30200.0
2012-10-16 11:20:00,32.73,32.84,32.71,32.84,20900.0,32.73,32.84,32.71,32.84,20900.0
2012-10-16 11:30:00,32.84,32.88,32.81,32.86,43500.0,32.84,32.88,32.81,32.86,43500.0
2012-10-16 11:40:00,32.86,32.89,32.84,32.86,42700.0,32.86,32.89,32.84,32.86,42700.0
2012-10-16 11:50:00,32.87,32.89,32.82,32.89,43900.0,32.87,32.89,32.82,32.89,43900.0
2012-10-16 12:00:00,32.88,32.98,32.86,32.95,58500.0,32.88,32.98,32.86,32.95,58500.0
2012-10-16 12:10:00,32.96,32.99,32.88,32.88,46600.0,32.96,32.99,32.88,32.88,46600.0
2012-10-16 12:20:00,32.87,32.87,32.81,32.81,15100.0,32.87,32.87,32.81,32.81,15100.0
2012-10-16 12:30:00,32.82,32.85,32.8,32.83,54000.0,32.82,32.85,32.8,32.83,54000.0
2012-10-16 12:40:00,32.83,32.84,32.81,32.81,9000.0,32.83,32.84,32.81,32.81,9000.0
2012-10-16 12:50:00,32.82,32.82,32.8,32.8,19400.0,32.82,32.82,32.8,32.8,19400.0
2012-10-16 13:00:00,32.8,32.9,32.8,32.88,46200.0,32.8,32.9,32.8,32.88,46200.0
2012-10-16 13:10:00,32.88,32.93,32.86,32.93,17800.0,32.88,32.93,32.86,32.93,17800.0
2012-10-16 13:20:00,32.93,32.94,32.91,32.93,14700.0,32.93,32.94,32.91,32.93,14700.0
2012-10-16 13:30:00,32.93,32.93,32.88,32.88,36100.0,32.93,32.93,32.88,32.88,36100.0
2012-10-16 13:40:00,32.88,32.89,32.85,32.85,30900.0,32.88,32.89,32.85,32.85,30900.0
2012-10-16 13:50:00,32.85,32.87,32.83,32.84,23000.0,32.85,32.87,32.83,32.84,23000.0
2012-10-16 14:00:00,32.84,32.85,32.78,32.8,22000.0,32.84,32.85,32.78,32.8,22000.0
2012-10-16 14:10:00,32.8,32.8,32.7,32.71,58900.0,32.8,32.8,32.7,32.71,58900.0
2012-10-16 14:20:00,32.7,32.72,32.68,32.7,38600.0,32.7,32.72,32.68,32.7,38600.0
2012-10-16 14:30:00,32.71,32.72,32.64,32.64,37600.0,32.71,32.72,32.64,32.64,37600.0
2012-10-16 14:40:00,32.64,32.64,32.6,32.61,24000.0,32.64,32.64,32.6,32.61,24000.0
2012-10-16 14:50:00,32.61,32.62,32.55,32.61,59900.0,32.61,32.62,32.55,32.61,59900.0
2012-10-16 15:00:00,32.6,32.63,32.57,32.59,47700.0,32.6,32.63,32.57,32.59,47700.0
2012-10-16 15:10:00,32.59,32.64,32.58,32.6,43800.0,32.59,32.64,32.58,32.6,43800.0
2012-10-16 15:20:00,32.6,32.63,32.59,32.63,65400.0,32.6,32.63,32.59,32.63,65400.0
2012-10-16 15:30:00,32.63,32.66,32.61,32.65,62800.0,32.63,32.66,32.61,32.65,62800.0
2012-10-16 15:40:00,32.65,32.7,32.65,32.67,109500.0,32.65,32.7,32.65,32.67,109500.0
2012-10-16 15:50:00,32.68,32.75,32.66,32.68,207300.0,32.68,32.75,32.66,32.68,207300.0
2012-10-17 09:30:00,32.55,32.56,32.26,32.41,59500.0,32.55,32.56,32.26,32.41,59500.0
2012-10-17 09:40:00,32.42,32.57,32.24,32.57,68200.0,32.42,32.57,32.24,32.57,68200.0
2012-10-17 09:50:00,32.56,32.59,32.48,32.59,33000.0,32.56,32.59,32.48,32.59,33000.0
2012-10-17 10:00:00,32.56,32.67,32.53,32.6,45500.0,32.56,32.67,32.53,32.6,45500.0
2012-10-17 10:10:00,32.6,32.67,32.55,32.61,62000.0,32.6,32.67,32.55,32.61,62000.0
2012-10-17 10:20:00,32.6,32.61,32.5,32.52,27600.0,32.6,32.61,32.5,32.52,27600.0
2012-10-17 10:30:00,32.53,32.53,32.45,32.5,65500.0,32.53,32.53,32.45,32.5,65500.0
2012-10-17 10:40:00,32.51,32.51,32.47,32.51,50300.0,32.51,32.51,32.47,32.51,50300.0
2012-10-17 10:50:00,32.5,32.51,32.41,32.47,40400.0,32.5,32.51,32.41,32.47,40400.0
2012-10-17 11:00:00,32.45,32.47,32.38,32.38,31500.0,32.45,32.47,32.38,32.38,31500.0
2012-10-17 11:10:00,32.38,32.41,32.38,32.4,29900.0,32.38,32.41,32.38,32.4,29900.0
2012-10-17 11:20:00,32.4,32.4,32.34,32.37,106800.0,32.4,32.4,32.34,32.37,106800.0
2012-10-17 11:30:00,32.36,32.39,32.29,32.37,44800.0,32.36,32.39,32.29,32.37,44800.0
2012-10-17 11:40:00,32.38,32.38,32.28,32.29,35900.0,32.38,32.38,32.28,32.29,35900.0
2012-10-17 11:50:00,32.29,32.33,32.25,32.27,27600.0,32.29,32.33,32.25,32.27,27600.0
2012-10-17 12:00:00,32.26,32.3,32.26,32.26,25600.0,32.26,32.3,32.26,32.26,25600.0
2012-10-17 12:10:00,32.26,32.29,32.22,32.26,56100.0,32.26,32.29,32.22,32.26,56100.0
2012-10-17 12:20:00,32.27,32.3,32.26,32.28,35700.0,32.27,32.3,32.26,32.28,35700.0
2012-10-17 12:30:00,32.28,32.3,32.27,32.28,14500.0,32.28,32.3,32.27,32.28,14500.0
2012-10-17 12:40:00,32.29,32.29,32.25,32.28,51100.0,32.29,32.29,32.25,32.28,51100.0
2012-10-17 12:50:00,32.28,32.28,32.23,32.23,51500.0,32.28,32.28,32.23,32.23,51500.0
2012-10-17 13:00:00,32.24,32.27,32.22,32.25,53000.0,32.24,32.27,32.22,32.25,53000.0
2012-10-17 13:10:00,32.25,32.25,32.19,32.2,30700.0,32.25,32.25,32.19,32.2,30700.0
2012-10-17 13:20:00,32.19,32.19,32.11,32.11,74500.0,32.19,32.19,32.11,32.11,74500.0
2012-10-17 13:30:00,32.12,32.14,32.08,32.08,31400.0,32.12,32.14,32.08,32.08,31400.0
2012-10-17 13:40:00,32.09,32.09,31.94,31.94,91600.0,32.09,32.09,31.94,31.94,91600.0
2012-10-17 13:50:00,31.94,31.95,31.91,31.94,37300.0,31.94,31.95,31.91,31.94,37300.0
2012-10-17 14:00:00,31.93,31.97,31.93,31.97,41600.0,31.93,31.97,31.93,31.97,41600.0
2012-10-17 14:10:00,31.97,31.98,31.92,31.92,94700.0,31.97,31.98,31.92,31.92,94700.0
2012-10-17 14:20:00,31.92,31.98,31.92,31.96,44900.0,31.92,31.98,31.92,31.96,44900.0
2012-10-17 14:30:00,31.96,32.0,31.95,31.98,39800.0,31.96,32.0,31.95,31.98,39800.0
2012-10-17 14:40:00,31.97,32.0,31.94,31.99,37700.0,31.97,32.0,31.94,31.99,37700.0
2012-10-17 14:50:00,31.99,32.06,31.99,32.06,52400.0,31.99,32.06,31.99,32.06,52400.0
2012-10-17 15:00:00,32.06,32.17,32.05,32.17,58300.0,32.06,32.17,32.05,32.17,58300.0
2012-10-17 15:10:00,32.17,32.19,32.14,32.17,62200.0,32.17,32.19,32.14,32.17,62200.0
2012-10-17 15:20:00,32.17,32.22,32.16,32.19,75300.0,32.17,32.22,32.16,32.19,75300.0
2012-10-17 15:30:00,32.19,32.23,32.18,32.22,61600.0,32.19,32.23,32.18,32.22,61600.0
2012-10-17 15:40:00,32.21,32.3,32.2,32.2,176100.0,32.21,32.3,32.2,32.2,176100.0
2012-10-17 15:50:00,32.21,32.22,32.15,32.2,115300.0,32.21,32.22,32.15,32.2,115300.0
2012-10-18 09:30:00,32.29,32.35,31.68,31.69,87400.0,32.29,32.35,31.68,31.69,87400.0
2012-10-18 09:40:00,31.69,31.74,31.43,31.64,67500.0,31.69,31.74,31.43,31.64,67500.0
2012-10-18 09:50:00,31.65,31.82,31.65,31.77,67100.0,31.65,31.82,31.65,31.77,67100.0
2012-10-18 10:00:00,31.76,31.83,31.72,31.79,63600.0,31.76,31.83,31.72,31.79,63600.0
2012-10-18 10:10:00,31.8,31.81,31.54,31.57,53500.0,31.8,31.81,31.54,31.57,53500.0
2012-10-18 10:20:00,31.57,31.61,31.49,31.6,44700.0,31.57,31.61,31.49,31.6,44700.0
2012-10-18 10:30:00,31.59,31.69,31.56,31.58,55100.0,31.59,31.69,31.56,31.58,55100.0
2012-10-18 10:40:00,31.58,31.59,31.48,31.52,52600.0,31.58,31.59,31.48,31.52,52600.0
2012-10-18 10:50:00,31.51,31.64,31.5,31.6,47600.0,31.51,31.64,31.5,31.6,47600.0
2012-10-18 11:00:00,31.6,31.71,31.6,31.66,44500.0,31.6,31.71,31.6,31.66,44500.0
2012-10-18 11:10:00,31.67,31.73,31.67,31.73,35000.0,31.67,31.73,31.67,31.73,35000.0
2012-10-18 11:20:00,31.72,31.73,31.64,31.65,46600.0,31.72,31.73,31.64,31.65,46600.0
2012-10-18 11:30:00,31.66,31.7,31.65,31.7,37200.0,31.66,31.7,31.65,31.7,37200.0
2012-10-18 11:40:00,31.7,31.76,31.7,31.75,28200.0,31.7,31.76,31.7,31.75,28200.0
2012-10-18 11:50:00,31.76,31.85,31.75,31.82,51700.0,31.76,31.85,31.75,31.82,51700.0
2012-10-18 12:00:00,31.82,31.87,31.77,31.77,105300.0,31.82,31.87,31.77,31.77,105300.0
2012-10-18 12:10:00,31.79,31.81,31.75,31.76,44700.0,31.79,31.81,31.75,31.76,44700.0
2012-10-18 12:20:00,31.77,31.81,31.75,31.79,28900.0,31.77,31.81,31.75,31.79,28900.0
2012-10-18 12:30:00,31.8,31.81,31.63,31.76,91800.0,31.8,31.81,31.63,31.76,91800.0
2012-10-18 12:40:00,31.75,31.81,31.74,31.79,37000.0,31.75,31.81,31.74,31.79,37000.0
2012-10-18 12:50:00,31.78,31.83,31.72,31.78,32200.0,31.78,31.83,31.72,31.78,32200.0
2012-10-18 13:00:00,31.77,31.81,31.72,31.73,27200.0,31.77,31.81,31.72,31.73,27200.0
2012-10-18 13:10:00,31.72,31.72,31.64,31.67,25600.0,31.72,31.72,31.64,31.67,25600.0
2012-10-18 13:20:00,31.68,31.82,31.68,31.8,34300.0,31.68,31.82,31.68,31.8,34300.0
2012-10-18 13:30:00,31.78,31.79,31.72,31.72,17500.0,31.78,31.79,31.72,31.72,17500.0
2012-10-18 13:40:00,31.73,31.78,31.66,31.68,26800.0,31.73,31.78,31.66,31.68,26800.0
2012-10-18 13:50:00,31.68,31.69,31.51,31.6,80100.0,31.68,31.69,31.51,31.6,80100.0
2012-10-18 14:00:00,31.59,31.6,31.56,31.57,122900.0,31.59,31.6,31.56,31.57,122900.0
2012-10-18 14:10:00,31.58,31.63,31.56,31.59,45200.0,31.58,31.63,31.56,31.59,45200.0
2012-10-18 14:20:00,31.59,31.62,31.55,31.56,59500.0,31.59,31.62,31.55,31.56,59500.0
2012-10-18 14:30:00,31.57,31.6,31.48,31.52,68800.0,31.57,31.6,31.48,31.52,68800.0
2012-10-18 14:40:00,31.51,31.55,31.46,31.49,41100.0,31.51,31.55,31.46,31.49,41100.0
2012-10-18 14:50:00,31.5,31.54,31.48,31.5,58300.0,31.5,31.54,31.48,31.5,58300.0
2012-10-18 15:00:00,31.49,31.54,31.47,31.54,62100.0,31.49,31.54,31.47,31.54,62100.0
2012-10-18 15:10:00,31.55,31.58,31.5,31.53,68100.0,31.55,31.58,31.5,31.53,68100.0
2012-10-18 15:20:00,31.52,31.66,31.52,31.63,112600.0,31.52,31.66,31.52,31.63,112600.0
2012-10-18 15:30:00,31.63,31.67,31.6,31.63,81200.0,31.63,31.67,31.6,31.63,81200.0
2012-10-18 15:40:00,31.63,31.69,31.62,31.66,84400.0,31.63,31.69,31.62,31.66,84400.0
2012-10-18 15:50:00,31.66,31.69,31.57,31.6,178000.0,31.66,31.69,31.57,31.6,178000.0
2012-10-19 09:30:00,31.57,31.6,31.2,31.25,340400.0,31.57,31.6,31.2,31.25,340400.0
2012-10-19 09:40:00,31.25,31.27,31.11,31.16,90000.0,31.25,31.27,31.11,31.16,90000.0
2012-10-19 09:50:00,31.16,31.22,31.15,31.19,82800.0,31.16,31.22,31.15,31.19,82800.0
2012-10-19 10:00:00,31.18,31.2,31.07,31.12,80500.0,31.18,31.2,31.07,31.12,80500.0
2012-10-19 10:10:00,31.11,31.13,30.96,30.97,100700.0,31.11,31.13,30.96,30.97,100700.0
2012-10-19 10:20:00,30.97,31.11,30.95,31.11,66900.0,30.97,31.11,30.95,31.11,66900.0
2012-10-19 10:30:00,31.11,31.11,31.02,31.08,61700.0,31.11,31.11,31.02,31.08,61700.0
2012-10-19 10:40:00,31.07,31.09,30.98,30.99,82200.0,31.07,31.09,30.98,30.99,82200.0
2012-10-19 10:50:00,30.99,31.03,30.98,30.99,68500.0,30.99,31.03,30.98,30.99,68500.0
2012-10-19 11:00:00,31.0,31.01,30.96,30.99,124200.0,31.0,31.01,30.96,30.99,124200.0
2012-10-19 11:10:00,31.0,31.01,30.83,30.87,88500.0,31.0,31.01,30.83,30.87,88500.0
2012-10-19 11:20:00,30.87,31.03,30.87,31.02,195800.0,30.87,31.03,30.87,31.02,195800.0
2012-10-19 11:30:00,31.02,31.03,30.97,31.01,94400.0,31.02,31.03,30.97,31.01,94400.0
2012-10-19 11:40:00,31.01,31.01,30.9,30.93,63600.0,31.01,31.01,30.9,30.93,63600.0
2012-10-19 11:50:00,30.93,30.96,30.89,30.92,173900.0,30.93,30.96,30.89,30.92,173900.0
2012-10-19 12:00:00,30.92,30.95,30.89,30.92,308600.0,30.92,30.95,30.89,30.92,308600.0
2012-10-19 12:10:00,30.92,30.92,30.83,30.83,64600.0,30.92,30.92,30.83,30.83,64600.0
2012-10-19 12:20:00,30.83,30.92,30.77,30.8,52600.0,30.83,30.92,30.77,30.8,52600.0
2012-10-19 12:30:00,30.79,30.91,30.79,30.89,37200.0,30.79,30.91,30.79,30.89,37200.0
2012-10-19 12:40:00,30.89,30.92,30.87,30.88,49800.0,30.89,30.92,30.87,30.88,49800.0
2012-10-19 12:50:00,30.88,30.9,30.77,30.8,44800.0,30.88,30.9,30.77,30.8,44800.0
2012-10-19 13:00:00,30.79,30.84,30.74,30.84,41300.0,30.79,30.84,30.74,30.84,41300.0
2012-10-19 13:10:00,30.84,30.89,30.82,30.82,44700.0,30.84,30.89,30.82,30.82,44700.0
2012-10-19 13:20:00,30.82,30.82,30.75,30.76,58700.0,30.82,30.82,30.75,30.76,58700.0
2012-10-19 13:30:00,30.76,30.8,30.71,30.71,33000.0,30.76,30.8,30.71,30.71,33000.0
2012-10-19 13:40:00,30.72,30.72,30.61,30.62,85900.0,30.72,30.72,30.61,30.62,85900.0
2012-10-19 13:50:00,30.61,30.67,30.6,30.66,92400.0,30.61,30.67,30.6,30.66,92400.0
2012-10-19 14:00:00,30.67,30.71,30.66,30.69,66500.0,30.67,30.71,30.66,30.69,66500.0
2012-10-19 14:10:00,30.69,30.7,30.66,30.66,62900.0,30.69,30.7,30.66,30.66,62900.0
2012-10-19 14:20:00,30.66,30.68,30.63,30.67,107100.0,30.66,30.68,30.63,30.67,107100.0
2012-10-19 14:30:00,30.68,30.68,30.59,30.59,167400.0,30.68,30.68,30.59,30.59,167400.0
2012-10-19 14:40:00,30.59,30.6,30.53,30.57,141700.0,30.59,30.6,30.53,30.57,141700.0
2012-10-19 14:50:00,30.58,30.6,30.51,30.59,126800.0,30.58,30.6,30.51,30.59,126800.0
2012-10-19 15:00:00,30.59,30.59,30.48,30.48,175600.0,30.59,30.59,30.48,30.48,175600.0
2012-10-19 15:10:00,30.48,30.51,30.47,30.51,110300.0,30.48,30.51,30.47,30.51,110300.0
2012-10-19 15:20:00,30.5,30.58,30.5,30.52,108400.0,30.5,30.58,30.5,30.52,108400.0
2012-10-19 15:30:00,30.52,30.53,30.47,30.49,269200.0,30.52,30.53,30.47,30.49,269200.0
2012-10-19 15:40:00,30.49,30.5,30.43,30.45,334500.0,30.49,30.5,30.43,30.45,334500.0
2012-10-19 15:50:00,30.45,30.49,30.42,30.46,711300.0,30.45,30.49,30.42,30.46,711300.0
2012-10-22 09:30:00,30.56,30.6,30.2,30.3,236700.0,30.56,30.6,30.2,30.3,236700.0
2012-10-22 09:40:00,30.32,30.41,30.28,30.41,148600.0,30.32,30.41,30.28,30.41,148600.0
2012-10-22 09:50:00,30.4,30.45,30.34,30.4,123200.0,30.4,30.45,30.34,30.4,123200.0
2012-10-22 10:00:00,30.4,30.52,30.35,30.51,260500.0,30.4,30.52,30.35,30.51,260500.0
2012-10-22 10:10:00,30.51,30.58,30.48,30.51,103800.0,30.51,30.58,30.48,30.51,103800.0
2012-10-22 10:20:00,30.5,30.53,30.47,30.5,162100.0,30.5,30.53,30.47,30.5,162100.0
2012-10-22 10:30:00,30.5,30.51,30.37,30.37,119800.0,30.5,30.51,30.37,30.37,119800.0
2012-10-22 10:40:00,30.37,30.45,30.37,30.4,179100.0,30.37,30.45,30.37,30.4,179100.0
2012-10-22 10:50:00,30.41,30.45,30.41,30.45,63000.0,30.41,30.45,30.41,30.45,63000.0
2012-10-22 11:00:00,30.44,30.51,30.43,30.5,57800.0,30.44,30.51,30.43,30.5,57800.0
2012-10-22 11:10:00,30.5,30.51,30.39,30.39,44600.0,30.5,30.51,30.39,30.39,44600.0
2012-10-22 11:20:00,30.4,30.47,30.39,30.47,43500.0,30.4,30.47,30.39,30.47,43500.0
2012-10-22 11:30:00,30.48,30.52,30.44,30.5,25300.0,30.48,30.52,30.44,30.5,25300.0
2012-10-22 11:40:00,30.49,30.63,30.49,30.59,67000.0,30.49,30.63,30.49,30.59,67000.0
2012-10-22 11:50:00,30.59,30.61,30.56,30.6,65000.0,30.59,30.61,30.56,30.6,65000.0
2012-10-22 12:00:00,30.59,30.68,30.56,30.68,67900.0,30.59,30.68,30.56,30.68,67900.0
2012-10-22 12:10:00,30.67,30.73,30.64,30.7,54600.0,30.67,30.73,30.64,30.7,54600.0
2012-10-22 12:20:00,30.69,30.73,30.66,30.67,49800.0,30.69,30.73,30.66,30.67,49800.0
2012-10-22 12:30:00,30.67,30.68,30.59,30.62,39000.0,30.67,30.68,30.59,30.62,39000.0
2012-10-22 12:40:00,30.63,30.68,30.58,30.66,46900.0,30.63,30.68,30.58,30.66,46900.0
2012-10-22 12:50:00,30.66,30.67,30.62,30.62,31700.0,30.66,30.67,30.62,30.62,31700.0
2012-10-22 13:00:00,30.62,30.67,30.6,30.62,32700.0,30.62,30.67,30.6,30.62,32700.0
2012-10-22 13:10:00,30.62,30.63,30.52,30.6,39400.0,30.62,30.63,30.52,30.6,39400.0
2012-10-22 13:20:00,30.59,30.61,30.53,30.6,172100.0,30.59,30.61,30.53,30.6,172100.0
2012-10-22 13:30:00,30.6,30.63,30.59,30.6,70000.0,30.6,30.63,30.59,30.6,70000.0
2012-10-22 13:40:00,30.6,30.68,30.57,30.67,63100.0,30.6,30.68,30.57,30.67,63100.0
2012-10-22 13:50:00,30.67,30.72,30.66,30.7,43600.0,30.67,30.72,30.66,30.7,43600.0
2012-10-22 14:00:00,30.71,30.78,30.7,30.77,70700.0,30.71,30.78,30.7,30.77,70700.0
2012-10-22 14:10:00,30.76,30.86,30.75,30.78,53200.0,30.76,30.86,30.75,30.78,53200.0
2012-10-22 14:20:00,30.78,30.79,30.73,30.76,63800.0,30.78,30.79,30.73,30.76,63800.0
2012-10-22 14:30:00,30.77,30.81,30.75,30.76,68700.0,30.77,30.81,30.75,30.76,68700.0
2012-10-22 14:40:00,30.75,30.78,30.71,30.72,77100.0,30.75,30.78,30.71,30.72,77100.0
2012-10-22 14:50:00,30.73,30.78,30.68,30.77,62900.0,30.73,30.78,30.68,30.77,62900.0
2012-10-22 15:00:00,30.78,30.79,30.72,30.77,60100.0,30.78,30.79,30.72,30.77,60100.0
2012-10-22 15:10:00,30.78,30.92,30.78,30.86,83300.0,30.78,30.92,30.78,30.86,83300.0
2012-10-22 15:20:00,30.85,30.88,30.81,30.86,77700.0,30.85,30.88,30.81,30.86,77700.0
2012-10-22 15:30:00,30.86,30.93,30.83,30.92,163500.0,30.86,30.93,30.83,30.92,163500.0
2012-10-22 15:40:00,30.92,30.97,30.88,30.97,107000.0,30.92,30.97,30.88,30.97,107000.0
2012-10-22 15:50:00,30.97,31.05,30.94,30.95,202100.0,30.97,31.05,30.94,30.95,202100.0
2012-10-23 09:30:00,30.62,30.79,30.44,30.74,127200.0,30.62,30.79,30.44,30.74,127200.0
2012-10-23 09:40:00,30.75,30.87,30.68,30.86,41800.0,30.75,30.87,30.68,30.86,41800.0
2012-10-23 09:50:00,30.86,30.96,30.83,30.85,84000.0,30.86,30.96,30.83,30.85,84000.0
2012-10-23 10:00:00,30.84,30.88,30.78,30.85,24800.0,30.84,30.88,30.78,30.85,24800.0
2012-10-23 10:10:00,30.84,30.86,30.74,30.83,67800.0,30.84,30.86,30.74,30.83,67800.0
2012-10-23 10:20:00,30.83,30.87,30.76,30.8,21000.0,30.83,30.87,30.76,30.8,21000.0
2012-10-23 10:30:00,30.8,30.82,30.73,30.76,133100.0,30.8,30.82,30.73,30.76,133100.0
2012-10-23 10:40:00,30.76,30.83,30.76,30.83,42500.0,30.76,30.83,30.76,30.83,42500.0
2012-10-23 10:50:00,30.82,30.88,30.8,30.87,41100.0,30.82,30.88,30.8,30.87,41100.0
2012-10-23 11:00:00,30.87,30.97,30.84,30.9,55200.0,30.87,30.97,30.84,30.9,55200.0
2012-10-23 11:10:00,30.9,31.01,30.9,30.95,31700.0,30.9,31.01,30.9,30.95,31700.0
2012-10-23 11:20:00,30.95,31.05,30.94,31.01,53100.0,30.95,31.05,30.94,31.01,53100.0
2012-10-23 11:30:00,31.02,31.11,30.99,31.1,45800.0,31.02,31.11,30.99,31.1,45800.0
2012-10-23 11:40:00,31.12,31.18,31.09,31.17,59500.0,31.12,31.18,31.09,31.17,59500.0
2012-10-23 11:50:00,31.18,31.27,31.17,31.25,56300.0,31.18,31.27,31.17,31.25,56300.0
2012-10-23 12:00:00,31.25,31.3,31.23,31.28,52200.0,31.25,31.3,31.23,31.28,52200.0
2012-10-23 12:10:00,31.28,31.33,31.23,31.23,41600.0,31.28,31.33,31.23,31.23,41600.0
2012-10-23 12:20:00,31.23,31.23,31.17,31.17,31000.0,31.23,31.23,31.17,31.17,31000.0
2012-10-23 12:30:00,31.17,31.24,31.15,31.2,32900.0,31.17,31.24,31.15,31.2,32900.0
2012-10-23 12:40:00,31.21,31.39,31.21,31.38,28600.0,31.21,31.39,31.21,31.38,28600.0
2012-10-23 12:50:00,31.39,31.39,31.29,31.3,37700.0,31.39,31.39,31.29,31.3,37700.0
2012-10-23 13:00:00,31.31,31.38,31.29,31.33,25800.0,31.31,31.38,31.29,31.33,25800.0
2012-10-23 13:10:00,31.34,31.39,31.27,31.27,36900.0,31.34,31.39,31.27,31.27,36900.0
2012-10-23 13:20:00,31.27,31.28,31.23,31.24,31600.0,31.27,31.28,31.23,31.24,31600.0
2012-10-23 13:30:00,31.24,31.27,31.22,31.22,30900.0,31.24,31.27,31.22,31.22,30900.0
2012-10-23 13:40:00,31.22,31.25,31.2,31.25,30800.0,31.22,31.25,31.2,31.25,30800.0
2012-10-23 13:50:00,31.25,31.31,31.22,31.28,30700.0,31.25,31.31,31.22,31.28,30700.0
2012-10-23 14:00:00,31.29,31.32,31.19,31.21,45900.0,31.29,31.32,31.19,31.21,45900.0
2012-10-23 14:10:00,31.2,31.22,31.11,31.17,50000.0,31.2,31.22,31.11,31.17,50000.0
2012-10-23 14:20:00,31.16,31.25,31.12,31.22,33000.0,31.16,31.25,31.12,31.22,33000.0
2012-10-23 14:30:00,31.22,31.28,31.18,31.24,36200.0,31.22,31.28,31.18,31.24,36200.0
2012-10-23 14:40:00,31.24,31.34,31.23,31.34,34700.0,31.24,31.34,31.23,31.34,34700.0
2012-10-23 14:50:00,31.33,31.39,31.32,31.38,27300.0,31.33,31.39,31.32,31.38,27300.0
2012-10-23 15:00:00,31.37,31.45,31.36,31.41,51900.0,31.37,31.45,31.36,31.41,51900.0
2012-10-23 15:10:00,31.41,31.5,31.39,31.5,81200.0,31.41,31.5,31.39,31.5,81200.0
2012-10-23 15:20:00,31.5,31.52,31.41,31.42,75800.0,31.5,31.52,31.41,31.42,75800.0
2012-10-23 15:30:00,31.42,31.43,31.36,31.36,70500.0,31.42,31.43,31.36,31.36,70500.0
2012-10-23 15:40:00,31.35,31.43,31.33,31.37,92000.0,31.35,31.43,31.33,31.37,92000.0
2012-10-23 15:50:00,31.37,31.42,31.34,31.37,240300.0,31.37,31.42,31.34,31.37,240300.0
2012-10-24 09:30:00,31.68,31.84,31.5,31.7,107200.0,31.68,31.84,31.5,31.7,107200.0
2012-10-24 09:40:00,31.72,31.77,31.55,31.61,86000.0,31.72,31.77,31.55,31.61,86000.0
2012-10-24 09:50:00,31.6,31.64,31.47,31.63,79400.0,31.6,31.64,31.47,31.63,79400.0
2012-10-24 10:00:00,31.63,31.69,31.33,31.33,78700.0,31.63,31.69,31.33,31.33,78700.0
2012-10-24 10:10:00,31.34,31.51,31.33,31.37,49000.0,31.34,31.51,31.33,31.37,49000.0
2012-10-24 10:20:00,31.37,31.48,31.36,31.42,22500.0,31.37,31.48,31.36,31.42,22500.0
2012-10-24 10:30:00,31.41,31.52,31.36,31.42,47400.0,31.41,31.52,31.36,31.42,47400.0
2012-10-24 10:40:00,31.42,31.52,31.41,31.5,34700.0,31.42,31.52,31.41,31.5,34700.0
2012-10-24 10:50:00,31.5,31.51,31.42,31.42,67400.0,31.5,31.51,31.42,31.42,67400.0
2012-10-24 11:00:00,31.44,31.48,31.33,31.37,33600.0,31.44,31.48,31.33,31.37,33600.0
2012-10-24 11:10:00,31.37,31.37,31.27,31.27,32900.0,31.37,31.37,31.27,31.27,32900.0
2012-10-24 11:20:00,31.28,31.33,31.27,31.3,17100.0,31.28,31.33,31.27,31.3,17100.0
2012-10-24 11:30:00,31.3,31.4,31.23,31.29,49900.0,31.3,31.4,31.23,31.29,49900.0
2012-10-24 11:40:00,31.29,31.4,31.29,31.31,62900.0,31.29,31.4,31.29,31.31,62900.0
2012-10-24 11:50:00,31.31,31.33,31.27,31.3,11000.0,31.31,31.33,31.27,31.3,11000.0
2012-10-24 12:00:00,31.27,31.35,31.27,31.31,24000.0,31.27,31.35,31.27,31.31,24000.0
2012-10-24 12:10:00,31.31,31.42,31.3,31.42,23100.0,31.31,31.42,31.3,31.42,23100.0
2012-10-24 12:20:00,31.41,31.42,31.37,31.41,30700.0,31.41,31.42,31.37,31.41,30700.0
2012-10-24 12:30:00,31.41,31.47,31.4,31.44,34700.0,31.41,31.47,31.4,31.44,34700.0
2012-10-24 12:40:00,31.44,31.49,31.42,31.47,25700.0,31.44,31.49,31.42,31.47,25700.0
2012-10-24 12:50:00,31.47,31.51,31.47,31.48,17500.0,31.47,31.51,31.47,31.48,17500.0
2012-10-24 13:00:00,31.48,31.51,31.48,31.48,19000.0,31.48,31.51,31.48,31.48,19000.0
2012-10-24 13:10:00,31.48,31.52,31.46,31.52,40900.0,31.48,31.52,31.46,31.52,40900.0
2012-10-24 13:20:00,31.52,31.55,31.5,31.53,44000.0,31.52,31.55,31.5,31.53,44000.0
2012-10-24 13:30:00,31.52,31.55,31.5,31.53,29100.0,31.52,31.55,31.5,31.53,29100.0
2012-10-24 13:40:00,31.54,31.58,31.53,31.55,19000.0,31.54,31.58,31.53,31.55,19000.0
2012-10-24 13:50:00,31.55,31.6,31.54,31.56,26300.0,31.55,31.6,31.54,31.56,26300.0
2012-10-24 14:00:00,31.56,31.62,31.56,31.6,27900.0,31.56,31.62,31.56,31.6,27900.0
2012-10-24 14:10:00,31.6,31.7,31.47,31.62,62600.0,31.6,31.7,31.47,31.62,62600.0
2012-10-24 14:20:00,31.61,31.71,31.56,31.65,64700.0,31.61,31.71,31.56,31.65,64700.0
2012-10-24 14:30:00,31.65,31.65,31.55,31.55,31300.0,31.65,31.65,31.55,31.55,31300.0
2012-10-24 14:40:00,31.55,31.61,31.51,31.54,41900.0,31.55,31.61,31.51,31.54,41900.0
2012-10-24 14:50:00,31.55,31.6,31.51,31.51,31300.0,31.55,31.6,31.51,31.51,31300.0
2012-10-24 15:00:00,31.52,31.55,31.45,31.51,48100.0,31.52,31.55,31.45,31.51,48100.0
2012-10-24 15:10:00,31.51,31.51,31.4,31.44,47600.0,31.51,31.51,31.4,31.44,47600.0
2012-10-24 15:20:00,31.43,31.54,31.42,31.54,66400.0,31.43,31.54,31.42,31.54,66400.0
2012-10-24 15:30:00,31.55,31.56,31.46,31.46,38900.0,31.55,31.56,31.46,31.46,38900.0
2012-10-24 15:40:00,31.46,31.5,31.44,31.47,71400.0,31.46,31.5,31.44,31.47,71400.0
2012-10-24 15:50:00,31.46,31.51,31.42,31.47,197000.0,31.46,31.51,31.42,31.47,197000.0
2012-10-25 09:30:00,31.85,32.04,31.73,31.93,112100.0,31.85,32.04,31.73,31.93,112100.0
2012-10-25 09:40:00,31.93,31.93,31.79,31.85,66800.0,31.93,31.93,31.79,31.85,66800.0
2012-10-25 09:50:00,31.86,32.07,31.86,32.05,92600.0,31.86,32.07,31.86,32.05,92600.0
2012-10-25 10:00:00,32.05,32.09,31.92,32.07,64900.0,32.05,32.09,31.92,32.07,64900.0
2012-10-25 10:10:00,32.06,32.25,32.06,32.24,95700.0,32.06,32.25,32.06,32.24,95700.0
2012-10-25 10:20:00,32.25,32.29,32.2,32.27,94500.0,32.25,32.29,32.2,32.27,94500.0
2012-10-25 10:30:00,32.26,32.3,32.19,32.2,141000.0,32.26,32.3,32.19,32.2,141000.0
2012-10-25 10:40:00,32.19,32.19,32.07,32.09,91800.0,32.19,32.19,32.07,32.09,91800.0
2012-10-25 10:50:00,32.09,32.18,31.97,32.12,106200.0,32.09,32.18,31.97,32.12,106200.0
2012-10-25 11:00:00,32.12,32.21,32.08,32.13,108800.0,32.12,32.21,32.08,32.13,108800.0
2012-10-25 11:10:00,32.13,32.16,32.1,32.16,71300.0,32.13,32.16,32.1,32.16,71300.0
2012-10-25 11:20:00,32.16,32.16,32.07,32.1,74400.0,32.16,32.16,32.07,32.1,74400.0
2012-10-25 11:30:00,32.11,32.14,32.06,32.08,197800.0,32.11,32.14,32.06,32.08,197800.0
2012-10-25 11:40:00,32.07,32.13,32.01,32.02,143800.0,32.07,32.13,32.01,32.02,143800.0
2012-10-25 11:50:00,32.02,32.2,31.99,32.16,179500.0,32.02,32.2,31.99,32.16,179500.0
2012-10-25 12:00:00,32.15,32.22,32.09,32.21,66900.0,32.15,32.22,32.09,32.21,66900.0
2012-10-25 12:10:00,32.21,32.21,32.07,32.1,42900.0,32.21,32.21,32.07,32.1,42900.0
2012-10-25 12:20:00,32.11,32.15,32.1,32.1,95500.0,32.11,32.15,32.1,32.1,95500.0
2012-10-25 12:30:00,32.1,32.14,32.09,32.14,61800.0,32.1,32.14,32.09,32.14,61800.0
2012-10-25 12:40:00,32.14,32.15,32.05,32.15,99400.0,32.14,32.15,32.05,32.15,99400.0
2012-10-25 12:50:00,32.16,32.16,32.03,32.13,74200.0,32.16,32.16,32.03,32.13,74200.0
2012-10-25 13:00:00,32.13,32.16,32.06,32.06,22000.0,32.13,32.16,32.06,32.06,22000.0
2012-10-25 13:10:00,32.05,32.15,32.05,32.11,32900.0,32.05,32.15,32.05,32.11,32900.0
2012-10-25 13:20:00,32.1,32.17,32.1,32.15,65900.0,32.1,32.17,32.1,32.15,65900.0
2012-10-25 13:30:00,32.15,32.15,32.08,32.1,31400.0,32.15,32.15,32.08,32.1,31400.0
2012-10-25 13:40:00,32.1,32.16,32.09,32.16,28700.0,32.1,32.16,32.09,32.16,28700.0
2012-10-25 13:50:00,32.15,32.21,32.13,32.21,61000.0,32.15,32.21,32.13,32.21,61000.0
2012-10-25 14:00:00,32.21,32.21,32.1,32.11,37000.0,32.21,32.21,32.1,32.11,37000.0
2012-10-25 14:10:00,32.1,32.13,32.05,32.09,52100.0,32.1,32.13,32.05,32.09,52100.0
2012-10-25 14:20:00,32.09,32.16,32.08,32.14,81600.0,32.09,32.16,32.08,32.14,81600.0
2012-10-25 14:30:00,32.13,32.15,32.11,32.15,36400.0,32.13,32.15,32.11,32.15,36400.0
2012-10-25 14:40:00,32.15,32.23,32.15,32.21,41500.0,32.15,32.23,32.15,32.21,41500.0
2012-10-25 14:50:00,32.2,32.2,32.11,32.12,50100.0,32.2,32.2,32.11,32.12,50100.0
2012-10-25 15:00:00,32.12,32.12,32.06,32.09,82900.0,32.12,32.12,32.06,32.09,82900.0
2012-10-25 15:10:00,32.09,32.12,32.06,32.07,44600.0,32.09,32.12,32.06,32.07,44600.0
2012-10-25 15:20:00,32.06,32.12,32.05,32.09,141300.0,32.06,32.12,32.05,32.09,141300.0
2012-10-25 15:30:00,32.09,32.1,32.03,32.06,53800.0,32.09,32.1,32.03,32.06,53800.0
2012-10-25 15:40:00,32.05,32.08,32.04,32.05,66600.0,32.05,32.08,32.04,32.05,66600.0
2012-10-25 15:50:00,32.05,32.15,32.04,32.1,265400.0,32.05,32.15,32.04,32.1,265400.0
2012-10-26 09:30:00,32.05,32.23,31.9,32.23,83700.0,32.05,32.23,31.9,32.23,83700.0
2012-10-26 09:40:00,32.22,32.29,32.16,32.21,31100.0,32.22,32.29,32.16,32.21,31100.0
2012-10-26 09:50:00,32.2,32.21,32.04,32.04,53400.0,32.2,32.21,32.04,32.04,53400.0
2012-10-26 10:00:00,32.06,32.15,32.04,32.11,80300.0,32.06,32.15,32.04,32.11,80300.0
2012-10-26 10:10:00,32.11,32.22,32.07,32.11,40400.0,32.11,32.22,32.07,32.11,40400.0
2012-10-26 10:20:00,32.11,32.14,32.05,32.1,173100.0,32.11,32.14,32.05,32.1,173100.0
2012-10-26 10:30:00,32.1,32.3,32.09,32.3,60100.0,32.1,32.3,32.09,32.3,60100.0
2012-10-26 10:40:00,32.3,32.32,32.19,32.23,44700.0,32.3,32.32,32.19,32.23,44700.0
2012-10-26 10:50:00,32.23,32.26,32.14,32.24,49500.0,32.23,32.26,32.14,32.24,49500.0
2012-10-26 11:00:00,32.23,32.27,32.15,32.21,41400.0,32.23,32.27,32.15,32.21,41400.0
2012-10-26 11:10:00,32.21,32.28,32.19,32.23,53200.0,32.21,32.28,32.19,32.23,53200.0
2012-10-26 11:20:00,32.22,32.22,32.17,32.18,54400.0,32.22,32.22,32.17,32.18,54400.0
2012-10-26 11:30:00,32.19,32.21,32.11,32.17,38100.0,32.19,32.21,32.11,32.17,38100.0
2012-10-26 11:40:00,32.16,32.17,32.06,32.13,203800.0,32.16,32.17,32.06,32.13,203800.0
2012-10-26 11:50:00,32.13,32.23,32.13,32.13,42600.0,32.13,32.23,32.13,32.13,42600.0
2012-10-26 12:00:00,32.13,32.19,32.06,32.14,230500.0,32.13,32.19,32.06,32.14,230500.0
2012-10-26 12:10:00,32.13,32.18,32.1,32.12,31500.0,32.13,32.18,32.1,32.12,31500.0
2012-10-26 12:20:00,32.12,32.25,32.12,32.24,62700.0,32.12,32.25,32.12,32.24,62700.0
2012-10-26 12:30:00,32.25,32.25,32.14,32.14,40000.0,32.25,32.25,32.14,32.14,40000.0
2012-10-26 12:40:00,32.15,32.2,32.1,32.11,32200.0,32.15,32.2,32.1,32.11,32200.0
2012-10-26 12:50:00,32.12,32.24,32.12,32.24,41400.0,32.12,32.24,32.12,32.24,41400.0
2012-10-26 13:00:00,32.24,32.24,32.11,32.13,42500.0,32.24,32.24,32.11,32.13,42500.0
2012-10-26 13:10:00,32.13,32.24,32.11,32.15,58200.0,32.13,32.24,32.11,32.15,58200.0
2012-10-26 13:20:00,32.13,32.23,32.1,32.23,29400.0,32.13,32.23,32.1,32.23,29400.0
2012-10-26 13:30:00,32.23,32.35,32.15,32.32,70800.0,32.23,32.35,32.15,32.32,70800.0
2012-10-26 13:40:00,32.32,32.39,32.29,32.34,34600.0,32.32,32.39,32.29,32.34,34600.0
2012-10-26 13:50:00,32.33,32.4,32.29,32.32,24300.0,32.33,32.4,32.29,32.32,24300.0
2012-10-26 14:00:00,32.33,32.33,32.27,32.3,18600.0,32.33,32.33,32.27,32.3,18600.0
2012-10-26 14:10:00,32.31,32.32,32.26,32.3,23700.0,32.31,32.32,32.26,32.3,23700.0
2012-10-26 14:20:00,32.3,32.32,32.26,32.29,19000.0,32.3,32.32,32.26,32.29,19000.0
2012-10-26 14:30:00,32.28,32.38,32.27,32.32,60700.0,32.28,32.38,32.27,32.32,60700.0
2012-10-26 14:40:00,32.32,32.33,32.27,32.28,22900.0,32.32,32.33,32.27,32.28,22900.0
2012-10-26 14:50:00,32.27,32.34,32.27,32.3,22600.0,32.27,32.34,32.27,32.3,22600.0
2012-10-26 15:00:00,32.29,32.39,32.29,32.39,48300.0,32.29,32.39,32.29,32.39,48300.0
2012-10-26 15:10:00,32.39,32.56,32.39,32.51,110700.0,32.39,32.56,32.39,32.51,110700.0
2012-10-26 15:20:00,32.51,32.52,32.43,32.46,56700.0,32.51,32.52,32.43,32.46,56700.0
2012-10-26 15:30:00,32.47,32.52,32.31,32.33,62400.0,32.47,32.52,32.31,32.33,62400.0
2012-10-26 15:40:00,32.34,32.4,32.32,32.34,85500.0,32.34,32.4,32.32,32.34,85500.0
2012-10-26 15:50:00,32.34,32.37,32.29,32.32,289800.0,32.34,32.37,32.29,32.32,289800.0
2012-10-31 09:30:00,32.28,32.5,32.28,32.46,65800.0,32.28,32.5,32.28,32.46,65800.0
2012-10-31 09:40:00,32.48,32.51,32.34,32.46,71700.0,32.48,32.51,32.34,32.46,71700.0
2012-10-31 09:50:00,32.42,32.44,32.3,32.38,81200.0,32.42,32.44,32.3,32.38,81200.0
2012-10-31 10:00:00,32.38,32.5,32.31,32.34,113000.0,32.38,32.5,32.31,32.34,113000.0
2012-10-31 10:10:00,32.34,32.34,32.13,32.13,119800.0,32.34,32.34,32.13,32.13,119800.0
2012-10-31 10:20:00,32.15,32.23,32.07,32.12,67900.0,32.15,32.23,32.07,32.12,67900.0
2012-10-31 10:30:00,32.12,32.27,32.1,32.16,132600.0,32.12,32.27,32.1,32.16,132600.0
2012-10-31 10:40:00,32.15,32.15,32.03,32.12,56500.0,32.15,32.15,32.03,32.12,56500.0
2012-10-31 10:50:00,32.11,32.23,32.08,32.23,123000.0,32.11,32.23,32.08,32.23,123000.0
2012-10-31 11:00:00,32.21,32.31,32.2,32.27,114000.0,32.21,32.31,32.2,32.27,114000.0
2012-10-31 11:10:00,32.29,32.29,32.2,32.29,127300.0,32.29,32.29,32.2,32.29,127300.0
2012-10-31 11:20:00,32.28,32.28,32.2,32.24,99300.0,32.28,32.28,32.2,32.24,99300.0
2012-10-31 11:30:00,32.24,32.26,32.21,32.24,134000.0,32.24,32.26,32.21,32.24,134000.0
2012-10-31 11:40:00,32.24,32.26,32.2,32.26,107600.0,32.24,32.26,32.2,32.26,107600.0
2012-10-31 11:50:00,32.25,32.26,32.18,32.24,65000.0,32.25,32.26,32.18,32.24,65000.0
2012-10-31 12:00:00,32.24,32.26,32.16,32.2,105700.0,32.24,32.26,32.16,32.2,105700.0
2012-10-31 12:10:00,32.2,32.2,32.14,32.18,31000.0,32.2,32.2,32.14,32.18,31000.0
2012-10-31 12:20:00,32.16,32.21,32.12,32.17,47900.0,32.16,32.21,32.12,32.17,47900.0
2012-10-31 12:30:00,32.17,32.21,32.11,32.15,67200.0,32.17,32.21,32.11,32.15,67200.0
2012-10-31 12:40:00,32.13,32.17,32.08,32.08,26700.0,32.13,32.17,32.08,32.08,26700.0
2012-10-31 12:50:00,32.08,32.15,32.08,32.08,86900.0,32.08,32.15,32.08,32.08,86900.0
2012-10-31 13:00:00,32.07,32.09,31.95,31.97,162400.0,32.07,32.09,31.95,31.97,162400.0
2012-10-31 13:10:00,31.99,32.01,31.96,32.0,110900.0,31.99,32.01,31.96,32.0,110900.0
2012-10-31 13:20:00,32.0,32.01,31.96,31.99,56400.0,32.0,32.01,31.96,31.99,56400.0
2012-10-31 13:30:00,31.99,32.01,31.9,31.92,26200.0,31.99,32.01,31.9,31.92,26200.0
2012-10-31 13:40:00,31.91,31.98,31.84,31.84,92500.0,31.91,31.98,31.84,31.84,92500.0
2012-10-31 13:50:00,31.84,31.85,31.77,31.78,79800.0,31.84,31.85,31.77,31.78,79800.0
2012-10-31 14:00:00,31.79,31.85,31.77,31.77,47300.0,31.79,31.85,31.77,31.77,47300.0
2012-10-31 14:10:00,31.78,31.82,31.71,31.82,48100.0,31.78,31.82,31.71,31.82,48100.0
2012-10-31 14:20:00,31.83,31.84,31.75,31.75,53500.0,31.83,31.84,31.75,31.75,53500.0
2012-10-31 14:30:00,31.75,31.76,31.71,31.73,127000.0,31.75,31.76,31.71,31.73,127000.0
2012-10-31 14:40:00,31.72,31.74,31.69,31.71,47800.0,31.72,31.74,31.69,31.71,47800.0
2012-10-31 14:50:00,31.71,31.74,31.66,31.72,69100.0,31.71,31.74,31.66,31.72,69100.0
2012-10-31 15:00:00,31.72,31.75,31.69,31.75,55300.0,31.72,31.75,31.69,31.75,55300.0
2012-10-31 15:10:00,31.74,31.83,31.73,31.76,173800.0,31.74,31.83,31.73,31.76,173800.0
2012-10-31 15:20:00,31.77,31.84,31.77,31.83,106300.0,31.77,31.84,31.77,31.83,106300.0
2012-10-31 15:30:00,31.82,31.83,31.73,31.75,114700.0,31.82,31.83,31.73,31.75,114700.0
2012-10-31 15:40:00,31.75,31.8,31.74,31.8,269900.0,31.75,31.8,31.74,31.8,269900.0
2012-10-31 15:50:00,31.8,31.91,31.8,31.84,333800.0,31.8,31.91,31.8,31.84,333800.0
2012-11-01 09:30:00,32.05,32.05,30.96,30.99,232100.0,32.05,32.05,30.96,30.99,232100.0
2012-11-01 09:40:00,31.0,31.27,31.0,31.21,102900.0,31.0,31.27,31.0,31.21,102900.0
2012-11-01 09:50:00,31.2,31.29,31.15,31.28,85400.0,31.2,31.29,31.15,31.28,85400.0
2012-11-01 10:00:00,31.31,31.48,31.25,31.46,154500.0,31.31,31.48,31.25,31.46,154500.0
2012-11-01 10:10:00,31.46,31.55,31.45,31.49,156500.0,31.46,31.55,31.45,31.49,156500.0
2012-11-01 10:20:00,31.48,31.64,31.48,31.56,102100.0,31.48,31.64,31.48,31.56,102100.0
2012-11-01 10:30:00,31.56,31.82,31.56,31.82,131600.0,31.56,31.82,31.56,31.82,131600.0
2012-11-01 10:40:00,31.83,32.06,31.82,32.01,140300.0,31.83,32.06,31.82,32.01,140300.0
2012-11-01 10:50:00,32.0,32.07,31.95,32.0,86600.0,32.0,32.07,31.95,32.0,86600.0
2012-11-01 11:00:00,32.0,32.13,31.96,32.11,63300.0,32.0,32.13,31.96,32.11,63300.0
2012-11-01 11:10:00,32.12,32.18,32.05,32.05,82900.0,32.12,32.18,32.05,32.05,82900.0
2012-11-01 11:20:00,32.05,32.17,32.04,32.14,59400.0,32.05,32.17,32.04,32.14,59400.0
2012-11-01 11:30:00,32.15,32.22,32.11,32.22,55200.0,32.15,32.22,32.11,32.22,55200.0
2012-11-01 11:40:00,32.23,32.32,32.22,32.3,97000.0,32.23,32.32,32.22,32.3,97000.0
2012-11-01 11:50:00,32.3,32.42,32.3,32.35,94200.0,32.3,32.42,32.3,32.35,94200.0
2012-11-01 12:00:00,32.36,32.39,32.27,32.28,51700.0,32.36,32.39,32.27,32.28,51700.0
2012-11-01 12:10:00,32.28,32.3,32.23,32.27,59100.0,32.28,32.3,32.23,32.27,59100.0
2012-11-01 12:20:00,32.26,32.34,32.24,32.24,71100.0,32.26,32.34,32.24,32.24,71100.0
2012-11-01 12:30:00,32.25,32.3,32.2,32.23,64700.0,32.25,32.3,32.2,32.23,64700.0
2012-11-01 12:40:00,32.24,32.27,32.09,32.15,92000.0,32.24,32.27,32.09,32.15,92000.0
2012-11-01 12:50:00,32.16,32.25,32.15,32.24,35600.0,32.16,32.25,32.15,32.24,35600.0
2012-11-01 13:00:00,32.25,32.3,32.2,32.21,36300.0,32.25,32.3,32.2,32.21,36300.0
2012-11-01 13:10:00,32.21,32.25,32.15,32.2,52600.0,32.21,32.25,32.15,32.2,52600.0
2012-11-01 13:20:00,32.2,32.24,32.18,32.22,50400.0,32.2,32.24,32.18,32.22,50400.0
2012-11-01 13:30:00,32.22,32.39,32.22,32.35,23600.0,32.22,32.39,32.22,32.35,23600.0
2012-11-01 13:40:00,32.35,32.46,32.32,32.45,40300.0,32.35,32.46,32.32,32.45,40300.0
2012-11-01 13:50:00,32.45,32.48,32.44,32.44,41800.0,32.45,32.48,32.44,32.44,41800.0
2012-11-01 14:00:00,32.44,32.46,32.41,32.43,43000.0,32.44,32.46,32.41,32.43,43000.0
2012-11-01 14:10:00,32.41,32.43,32.35,32.37,31900.0,32.41,32.43,32.35,32.37,31900.0
2012-11-01 14:20:00,32.36,32.39,32.33,32.33,39000.0,32.36,32.39,32.33,32.33,39000.0
2012-11-01 14:30:00,32.33,32.39,32.29,32.38,33000.0,32.33,32.39,32.29,32.38,33000.0
2012-11-01 14:40:00,32.37,32.41,32.33,32.38,25400.0,32.37,32.41,32.33,32.38,25400.0
2012-11-01 14:50:00,32.37,32.4,32.35,32.38,33700.0,32.37,32.4,32.35,32.38,33700.0
2012-11-01 15:00:00,32.38,32.43,32.36,32.42,58900.0,32.38,32.43,32.36,32.42,58900.0
2012-11-01 15:10:00,32.43,32.44,32.4,32.42,48800.0,32.43,32.44,32.4,32.42,48800.0
2012-11-01 15:20:00,32.41,32.47,32.37,32.44,48300.0,32.41,32.47,32.37,32.44,48300.0
2012-11-01 15:30:00,32.45,32.48,32.41,32.43,54200.0,32.45,32.48,32.41,32.43,54200.0
2012-11-01 15:40:00,32.44,32.47,32.4,32.41,143400.0,32.44,32.47,32.4,32.41,143400.0
2012-11-01 15:50:00,32.42,32.46,32.34,32.39,364600.0,32.42,32.46,32.34,32.39,364600.0
2012-11-02 09:30:00,32.56,32.56,32.15,32.45,149900.0,32.56,32.56,32.15,32.45,149900.0
2012-11-02 09:40:00,32.45,32.49,32.36,32.4,39900.0,32.45,32.49,32.36,32.4,39900.0
2012-11-02 09:50:00,32.4,32.7,32.33,32.7,50600.0,32.4,32.7,32.33,32.7,50600.0
2012-11-02 10:00:00,32.71,32.71,32.55,32.59,57300.0,32.71,32.71,32.55,32.59,57300.0
2012-11-02 10:10:00,32.6,32.64,32.46,32.46,53700.0,32.6,32.64,32.46,32.46,53700.0
2012-11-02 10:20:00,32.46,32.53,32.42,32.44,86400.0,32.46,32.53,32.42,32.44,86400.0
2012-11-02 10:30:00,32.44,32.61,32.4,32.58,62600.0,32.44,32.61,32.4,32.58,62600.0
2012-11-02 10:40:00,32.57,32.6,32.46,32.6,38600.0,32.57,32.6,32.46,32.6,38600.0
2012-11-02 10:50:00,32.59,32.6,32.48,32.48,42800.0,32.59,32.6,32.48,32.48,42800.0
2012-11-02 11:00:00,32.48,32.48,32.36,32.44,43100.0,32.48,32.48,32.36,32.44,43100.0
2012-11-02 11:10:00,32.45,32.51,32.43,32.49,28500.0,32.45,32.51,32.43,32.49,28500.0
2012-11-02 11:20:00,32.5,32.56,32.46,32.5,29200.0,32.5,32.56,32.46,32.5,29200.0
2012-11-02 11:30:00,32.49,32.6,32.42,32.53,28100.0,32.49,32.6,32.42,32.53,28100.0
2012-11-02 11:40:00,32.51,32.55,32.48,32.49,19100.0,32.51,32.55,32.48,32.49,19100.0
2012-11-02 11:50:00,32.49,32.58,32.47,32.57,28400.0,32.49,32.58,32.47,32.57,28400.0
2012-11-02 12:00:00,32.56,32.58,32.52,32.55,26000.0,32.56,32.58,32.52,32.55,26000.0
2012-11-02 12:10:00,32.54,32.63,32.54,32.62,25400.0,32.54,32.63,32.54,32.62,25400.0
2012-11-02 12:20:00,32.63,32.64,32.57,32.59,21100.0,32.63,32.64,32.57,32.59,21100.0
2012-11-02 12:30:00,32.58,32.63,32.54,32.54,18000.0,32.58,32.63,32.54,32.54,18000.0
2012-11-02 12:40:00,32.54,32.58,32.51,32.57,16100.0,32.54,32.58,32.51,32.57,16100.0
2012-11-02 12:50:00,32.57,32.61,32.55,32.58,15400.0,32.57,32.61,32.55,32.58,15400.0
2012-11-02 13:00:00,32.56,32.58,32.5,32.5,18200.0,32.56,32.58,32.5,32.5,18200.0
2012-11-02 13:10:00,32.5,32.51,32.42,32.43,27700.0,32.5,32.51,32.42,32.43,27700.0
2012-11-02 13:20:00,32.42,32.43,32.39,32.41,41000.0,32.42,32.43,32.39,32.41,41000.0
2012-11-02 13:30:00,32.41,32.46,32.41,32.41,33900.0,32.41,32.46,32.41,32.41,33900.0
2012-11-02 13:40:00,32.41,32.42,32.37,32.39,21100.0,32.41,32.42,32.37,32.39,21100.0
2012-11-02 13:50:00,32.39,32.39,32.3,32.35,30700.0,32.39,32.39,32.3,32.35,30700.0
2012-11-02 14:00:00,32.35,32.35,32.27,32.34,37300.0,32.35,32.35,32.27,32.34,37300.0
2012-11-02 14:10:00,32.36,32.36,32.32,32.35,15900.0,32.36,32.36,32.32,32.35,15900.0
2012-11-02 14:20:00,32.34,32.34,32.27,32.32,37400.0,32.34,32.34,32.27,32.32,37400.0
2012-11-02 14:30:00,32.32,32.32,32.2,32.21,54000.0,32.32,32.32,32.2,32.21,54000.0
2012-11-02 14:40:00,32.2,32.22,32.13,32.15,36000.0,32.2,32.22,32.13,32.15,36000.0
2012-11-02 14:50:00,32.16,32.2,32.13,32.18,25000.0,32.16,32.2,32.13,32.18,25000.0
2012-11-02 15:00:00,32.19,32.25,32.15,32.23,70000.0,32.19,32.25,32.15,32.23,70000.0
2012-11-02 15:10:00,32.23,32.31,32.21,32.25,55700.0,32.23,32.31,32.21,32.25,55700.0
2012-11-02 15:20:00,32.25,32.31,32.21,32.23,59500.0,32.25,32.31,32.21,32.23,59500.0
2012-11-02 15:30:00,32.24,32.24,32.13,32.16,103800.0,32.24,32.24,32.13,32.16,103800.0
2012-11-02 15:40:00,32.17,32.24,32.1,32.19,122500.0,32.17,32.24,32.1,32.19,122500.0
2012-11-02 15:50:00,32.19,32.23,32.14,32.15,360900.0,32.19,32.23,32.14,32.15,360900.0
2012-11-05 09:30:00,32.25,32.3,31.73,31.92,63400.0,32.25,32.3,31.73,31.92,63400.0
2012-11-05 09:40:00,31.92,32.03,31.91,32.0,23600.0,31.92,32.03,31.91,32.0,23600.0
2012-11-05 09:50:00,32.02,32.16,31.91,32.13,27700.0,32.02,32.16,31.91,32.13,27700.0
2012-11-05 10:00:00,32.15,32.24,31.97,32.01,44000.0,32.15,32.24,31.97,32.01,44000.0
2012-11-05 10:10:00,32.01,32.12,32.0,32.08,21300.0,32.01,32.12,32.0,32.08,21300.0
2012-11-05 10:20:00,32.08,32.16,32.04,32.04,29700.0,32.08,32.16,32.04,32.04,29700.0
2012-11-05 10:30:00,32.04,32.07,31.96,32.07,41200.0,32.04,32.07,31.96,32.07,41200.0
2012-11-05 10:40:00,32.07,32.14,32.03,32.06,41200.0,32.07,32.14,32.03,32.06,41200.0
2012-11-05 10:50:00,32.06,32.12,32.03,32.06,35600.0,32.06,32.12,32.03,32.06,35600.0
2012-11-05 11:00:00,32.06,32.09,32.03,32.04,29500.0,32.06,32.09,32.03,32.04,29500.0
2012-11-05 11:10:00,32.05,32.08,32.01,32.01,30900.0,32.05,32.08,32.01,32.01,30900.0
2012-11-05 11:20:00,32.01,32.01,31.94,31.97,28500.0,32.01,32.01,31.94,31.97,28500.0
2012-11-05 11:30:00,31.98,32.0,31.94,31.97,23600.0,31.98,32.0,31.94,31.97,23600.0
2012-11-05 11:40:00,31.96,31.98,31.9,31.93,24600.0,31.96,31.98,31.9,31.93,24600.0
2012-11-05 11:50:00,31.92,31.93,31.85,31.86,27400.0,31.92,31.93,31.85,31.86,27400.0
2012-11-05 12:00:00,31.86,31.91,31.86,31.91,21800.0,31.86,31.91,31.86,31.91,21800.0
2012-11-05 12:10:00,31.9,31.94,31.9,31.92,28700.0,31.9,31.94,31.9,31.92,28700.0
2012-11-05 12:20:00,31.93,31.94,31.84,31.84,24400.0,31.93,31.94,31.84,31.84,24400.0
2012-11-05 12:30:00,31.85,31.91,31.82,31.89,19400.0,31.85,31.91,31.82,31.89,19400.0
2012-11-05 12:40:00,31.89,31.91,31.81,31.85,24500.0,31.89,31.91,31.81,31.85,24500.0
2012-11-05 12:50:00,31.85,31.86,31.81,31.85,30300.0,31.85,31.86,31.81,31.85,30300.0
2012-11-05 13:00:00,31.85,31.89,31.84,31.88,21000.0,31.85,31.89,31.84,31.88,21000.0
2012-11-05 13:10:00,31.89,31.92,31.87,31.89,26200.0,31.89,31.92,31.87,31.89,26200.0
2012-11-05 13:20:00,31.91,31.97,31.88,31.91,36000.0,31.91,31.97,31.88,31.91,36000.0
2012-11-05 13:30:00,31.91,31.97,31.89,31.93,30600.0,31.91,31.97,31.89,31.93,30600.0
2012-11-05 13:40:00,31.93,31.93,31.86,31.88,18600.0,31.93,31.93,31.86,31.88,18600.0
2012-11-05 13:50:00,31.88,31.88,31.84,31.85,84800.0,31.88,31.88,31.84,31.85,84800.0
2012-11-05 14:00:00,31.86,31.88,31.84,31.84,38200.0,31.86,31.88,31.84,31.84,38200.0
2012-11-05 14:10:00,31.84,31.84,31.81,31.83,25900.0,31.84,31.84,31.81,31.83,25900.0
2012-11-05 14:20:00,31.84,31.88,31.83,31.87,22500.0,31.84,31.88,31.83,31.87,22500.0
2012-11-05 14:30:00,31.87,31.89,31.84,31.85,29100.0,31.87,31.89,31.84,31.85,29100.0
2012-11-05 14:40:00,31.86,31.96,31.86,31.95,20200.0,31.86,31.96,31.86,31.95,20200.0
2012-11-05 14:50:00,31.95,31.99,31.95,31.96,25600.0,31.95,31.99,31.95,31.96,25600.0
2012-11-05 15:00:00,31.96,32.01,31.96,32.0,29000.0,31.96,32.01,31.96,32.0,29000.0
2012-11-05 15:10:00,32.01,32.01,31.97,31.98,40900.0,32.01,32.01,31.97,31.98,40900.0
2012-11-05 15:20:00,31.98,32.01,31.97,31.98,44900.0,31.98,32.01,31.97,31.98,44900.0
2012-11-05 15:30:00,31.99,32.02,31.95,32.01,75000.0,31.99,32.02,31.95,32.01,75000.0
2012-11-05 15:40:00,32.02,32.11,32.02,32.08,97900.0,32.02,32.11,32.02,32.08,97900.0
2012-11-05 15:50:00,32.09,32.11,31.98,32.0,212800.0,32.09,32.11,31.98,32.0,212800.0
2012-11-06 09:30:00,32.27,32.27,32.04,32.2,48000.0,32.27,32.27,32.04,32.2,48000.0
2012-11-06 09:40:00,32.19,32.34,32.16,32.25,28100.0,32.19,32.34,32.16,32.25,28100.0
2012-11-06 09:50:00,32.25,32.33,32.17,32.27,49600.0,32.25,32.33,32.17,32.27,49600.0
2012-11-06 10:00:00,32.29,32.3,32.16,32.2,101600.0,32.29,32.3,32.16,32.2,101600.0
2012-11-06 10:10:00,32.19,32.21,32.13,32.18,41700.0,32.19,32.21,32.13,32.18,41700.0
2012-11-06 10:20:00,32.19,32.26,32.18,32.22,25600.0,32.19,32.26,32.18,32.22,25600.0
2012-11-06 10:30:00,32.22,32.27,32.16,32.24,40300.0,32.22,32.27,32.16,32.24,40300.0
2012-11-06 10:40:00,32.24,32.27,32.2,32.21,52900.0,32.24,32.27,32.2,32.21,52900.0
2012-11-06 10:50:00,32.21,32.25,32.19,32.19,31000.0,32.21,32.25,32.19,32.19,31000.0
2012-11-06 11:00:00,32.2,32.28,32.19,32.26,22200.0,32.2,32.28,32.19,32.26,22200.0
2012-11-06 11:10:00,32.28,32.28,32.16,32.26,62200.0,32.28,32.28,32.16,32.26,62200.0
2012-11-06 11:20:00,32.26,32.26,32.15,32.22,21800.0,32.26,32.26,32.15,32.22,21800.0
2012-11-06 11:30:00,32.24,32.34,32.21,32.22,97000.0,32.24,32.34,32.21,32.22,97000.0
2012-11-06 11:40:00,32.23,32.35,32.23,32.3,60400.0,32.23,32.35,32.23,32.3,60400.0
2012-11-06 11:50:00,32.29,32.41,32.27,32.34,80900.0,32.29,32.41,32.27,32.34,80900.0
2012-11-06 12:00:00,32.34,32.45,32.33,32.39,79300.0,32.34,32.45,32.33,32.39,79300.0
2012-11-06 12:10:00,32.41,32.45,32.4,32.45,50300.0,32.41,32.45,32.4,32.45,50300.0
2012-11-06 12:20:00,32.44,32.5,32.42,32.46,36200.0,32.44,32.5,32.42,32.46,36200.0
2012-11-06 12:30:00,32.47,32.52,32.46,32.46,29900.0,32.47,32.52,32.46,32.46,29900.0
2012-11-06 12:40:00,32.45,32.5,32.36,32.36,36200.0,32.45,32.5,32.36,32.36,36200.0
2012-11-06 12:50:00,32.37,32.42,32.36,32.39,42900.0,32.37,32.42,32.36,32.39,42900.0
2012-11-06 13:00:00,32.41,32.51,32.38,32.51,12000.0,32.41,32.51,32.38,32.51,12000.0
2012-11-06 13:10:00,32.51,32.52,32.45,32.45,41700.0,32.51,32.52,32.45,32.45,41700.0
2012-11-06 13:20:00,32.44,32.48,32.43,32.45,28400.0,32.44,32.48,32.43,32.45,28400.0
2012-11-06 13:30:00,32.45,32.52,32.42,32.5,22700.0,32.45,32.52,32.42,32.5,22700.0
2012-11-06 13:40:00,32.49,32.49,32.45,32.49,20300.0,32.49,32.49,32.45,32.49,20300.0
2012-11-06 13:50:00,32.49,32.49,32.36,32.37,20300.0,32.49,32.49,32.36,32.37,20300.0
2012-11-06 14:00:00,32.37,32.43,32.37,32.42,19200.0,32.37,32.43,32.37,32.42,19200.0
2012-11-06 14:10:00,32.42,32.42,32.37,32.41,19600.0,32.42,32.42,32.37,32.41,19600.0
2012-11-06 14:20:00,32.4,32.45,32.37,32.38,42900.0,32.4,32.45,32.37,32.38,42900.0
2012-11-06 14:30:00,32.38,32.46,32.38,32.45,15900.0,32.38,32.46,32.38,32.45,15900.0
2012-11-06 14:40:00,32.45,32.48,32.42,32.44,29400.0,32.45,32.48,32.42,32.44,29400.0
2012-11-06 14:50:00,32.44,32.49,32.36,32.4,29100.0,32.44,32.49,32.36,32.4,29100.0
2012-11-06 15:00:00,32.42,32.47,32.4,32.44,32600.0,32.42,32.47,32.4,32.44,32600.0
2012-11-06 15:10:00,32.44,32.47,32.43,32.46,37700.0,32.44,32.47,32.43,32.46,37700.0
2012-11-06 15:20:00,32.47,32.52,32.45,32.49,82200.0,32.47,32.52,32.45,32.49,82200.0
2012-11-06 15:30:00,32.49,32.5,32.42,32.43,88200.0,32.49,32.5,32.42,32.43,88200.0
2012-11-06 15:40:00,32.43,32.5,32.4,32.49,54100.0,32.43,32.5,32.4,32.49,54100.0
2012-11-06 15:50:00,32.49,32.49,32.34,32.42,224500.0,32.49,32.49,32.34,32.42,224500.0
2012-11-07 09:30:00,31.98,32.02,31.65,31.75,59600.0,31.98,32.02,31.65,31.75,59600.0
2012-11-07 09:40:00,31.75,32.01,31.66,32.0,55500.0,31.75,32.01,31.66,32.0,55500.0
2012-11-07 09:50:00,32.01,32.01,31.87,31.9,16400.0,32.01,32.01,31.87,31.9,16400.0
2012-11-07 10:00:00,31.88,31.9,31.78,31.81,24900.0,31.88,31.9,31.78,31.81,24900.0
2012-11-07 10:10:00,31.81,31.81,31.62,31.62,33300.0,31.81,31.81,31.62,31.62,33300.0
2012-11-07 10:20:00,31.61,31.77,31.59,31.77,125700.0,31.61,31.77,31.59,31.77,125700.0
2012-11-07 10:30:00,31.74,31.74,31.6,31.62,68900.0,31.74,31.74,31.6,31.62,68900.0
2012-11-07 10:40:00,31.62,31.62,31.52,31.54,39300.0,31.62,31.62,31.52,31.54,39300.0
2012-11-07 10:50:00,31.53,31.55,31.28,31.28,77900.0,31.53,31.55,31.28,31.28,77900.0
2012-11-07 11:00:00,31.29,31.38,31.25,31.26,136600.0,31.29,31.38,31.25,31.26,136600.0
2012-11-07 11:10:00,31.25,31.45,31.21,31.45,182000.0,31.25,31.45,31.21,31.45,182000.0
2012-11-07 11:20:00,31.45,31.58,31.44,31.56,169400.0,31.45,31.58,31.44,31.56,169400.0
2012-11-07 11:30:00,31.54,31.64,31.46,31.58,115500.0,31.54,31.64,31.46,31.58,115500.0
2012-11-07 11:40:00,31.58,31.68,31.53,31.66,57900.0,31.58,31.68,31.53,31.66,57900.0
2012-11-07 11:50:00,31.67,31.82,31.62,31.76,58900.0,31.67,31.82,31.62,31.76,58900.0
2012-11-07 12:00:00,31.77,31.79,31.71,31.74,69000.0,31.77,31.79,31.71,31.74,69000.0
2012-11-07 12:10:00,31.74,31.77,31.61,31.77,51800.0,31.74,31.77,31.61,31.77,51800.0
2012-11-07 12:20:00,31.76,31.77,31.68,31.68,76900.0,31.76,31.77,31.68,31.68,76900.0
2012-11-07 12:30:00,31.68,31.69,31.63,31.65,28500.0,31.68,31.69,31.63,31.65,28500.0
2012-11-07 12:40:00,31.65,31.65,31.52,31.53,42900.0,31.65,31.65,31.52,31.53,42900.0
2012-11-07 12:50:00,31.54,31.54,31.45,31.49,25700.0,31.54,31.54,31.45,31.49,25700.0
2012-11-07 13:00:00,31.48,31.57,31.42,31.56,73700.0,31.48,31.57,31.42,31.56,73700.0
2012-11-07 13:10:00,31.57,31.59,31.49,31.5,59900.0,31.57,31.59,31.49,31.5,59900.0
2012-11-07 13:20:00,31.5,31.62,31.5,31.57,66300.0,31.5,31.62,31.5,31.57,66300.0
2012-11-07 13:30:00,31.58,31.72,31.58,31.71,51600.0,31.58,31.72,31.58,31.71,51600.0
2012-11-07 13:40:00,31.69,31.73,31.62,31.71,37600.0,31.69,31.73,31.62,31.71,37600.0
2012-11-07 13:50:00,31.71,31.78,31.68,31.72,60000.0,31.71,31.78,31.68,31.72,60000.0
2012-11-07 14:00:00,31.73,31.84,31.72,31.83,50400.0,31.73,31.84,31.72,31.83,50400.0
2012-11-07 14:10:00,31.81,31.84,31.68,31.7,64000.0,31.81,31.84,31.68,31.7,64000.0
2012-11-07 14:20:00,31.7,31.71,31.64,31.67,57600.0,31.7,31.71,31.64,31.67,57600.0
2012-11-07 14:30:00,31.68,31.72,31.63,31.66,38100.0,31.68,31.72,31.63,31.66,38100.0
2012-11-07 14:40:00,31.66,31.66,31.58,31.62,38600.0,31.66,31.66,31.58,31.62,38600.0
2012-11-07 14:50:00,31.62,31.74,31.6,31.71,42000.0,31.62,31.74,31.6,31.71,42000.0
2012-11-07 15:00:00,31.71,31.72,31.6,31.63,48300.0,31.71,31.72,31.6,31.63,48300.0
2012-11-07 15:10:00,31.62,31.71,31.6,31.64,50100.0,31.62,31.71,31.6,31.64,50100.0
2012-11-07 15:20:00,31.64,31.79,31.63,31.73,53800.0,31.64,31.79,31.63,31.73,53800.0
2012-11-07 15:30:00,31.74,31.76,31.64,31.64,52300.0,31.74,31.76,31.64,31.64,52300.0
2012-11-07 15:40:00,31.66,31.76,31.65,31.67,96200.0,31.66,31.76,31.65,31.67,96200.0
2012-11-07 15:50:00,31.67,31.72,31.56,31.57,149400.0,31.67,31.72,31.56,31.57,149400.0
2012-11-08 09:30:00,30.99,31.1,30.89,31.08,313600.0,30.99,31.1,30.89,31.08,313600.0
2012-11-08 09:40:00,31.09,31.24,31.06,31.12,142600.0,31.09,31.24,31.06,31.12,142600.0
2012-11-08 09:50:00,31.11,31.17,31.06,31.13,167200.0,31.11,31.17,31.06,31.13,167200.0
2012-11-08 10:00:00,31.12,31.13,30.95,31.01,130800.0,31.12,31.13,30.95,31.01,130800.0
2012-11-08 10:10:00,31.01,31.06,30.97,31.01,140700.0,31.01,31.06,30.97,31.01,140700.0
2012-11-08 10:20:00,31.0,31.05,30.98,31.05,88600.0,31.0,31.05,30.98,31.05,88600.0
2012-11-08 10:30:00,31.05,31.07,31.01,31.02,194800.0,31.05,31.07,31.01,31.02,194800.0
2012-11-08 10:40:00,31.02,31.08,30.97,31.03,245400.0,31.02,31.08,30.97,31.03,245400.0
2012-11-08 10:50:00,31.03,31.04,30.91,31.0,192800.0,31.03,31.04,30.91,31.0,192800.0
2012-11-08 11:00:00,31.0,31.01,30.9,30.97,175100.0,31.0,31.01,30.9,30.97,175100.0
2012-11-08 11:10:00,30.96,30.96,30.88,30.91,73200.0,30.96,30.96,30.88,30.91,73200.0
2012-11-08 11:20:00,30.9,30.96,30.81,30.84,134300.0,30.9,30.96,30.81,30.84,134300.0
2012-11-08 11:30:00,30.84,30.9,30.8,30.89,126300.0,30.84,30.9,30.8,30.89,126300.0
2012-11-08 11:40:00,30.89,30.99,30.85,30.86,93100.0,30.89,30.99,30.85,30.86,93100.0
2012-11-08 11:50:00,30.85,30.92,30.85,30.85,45300.0,30.85,30.92,30.85,30.85,45300.0
2012-11-08 12:00:00,30.86,30.89,30.82,30.84,53800.0,30.86,30.89,30.82,30.84,53800.0
2012-11-08 12:10:00,30.84,30.91,30.79,30.84,85100.0,30.84,30.91,30.79,30.84,85100.0
2012-11-08 12:20:00,30.84,30.86,30.79,30.82,55500.0,30.84,30.86,30.79,30.82,55500.0
2012-11-08 12:30:00,30.82,30.88,30.79,30.86,122300.0,30.82,30.88,30.79,30.86,122300.0
2012-11-08 12:40:00,30.85,30.88,30.75,30.75,73100.0,30.85,30.88,30.75,30.75,73100.0
2012-11-08 12:50:00,30.76,30.83,30.72,30.8,40500.0,30.76,30.83,30.72,30.8,40500.0
2012-11-08 13:00:00,30.79,30.82,30.75,30.79,59700.0,30.79,30.82,30.75,30.79,59700.0
2012-11-08 13:10:00,30.79,30.88,30.75,30.86,292800.0,30.79,30.88,30.75,30.86,292800.0
2012-11-08 13:20:00,30.85,30.86,30.77,30.81,118100.0,30.85,30.86,30.77,30.81,118100.0
2012-11-08 13:30:00,30.8,30.83,30.78,30.79,175600.0,30.8,30.83,30.78,30.79,175600.0
2012-11-08 13:40:00,30.78,30.86,30.75,30.86,94900.0,30.78,30.86,30.75,30.86,94900.0
2012-11-08 13:50:00,30.86,30.88,30.83,30.87,91100.0,30.86,30.88,30.83,30.87,91100.0
2012-11-08 14:00:00,30.87,30.92,30.83,30.92,263700.0,30.87,30.92,30.83,30.92,263700.0
2012-11-08 14:10:00,30.92,30.95,30.86,30.87,146800.0,30.92,30.95,30.86,30.87,146800.0
2012-11-08 14:20:00,30.87,30.93,30.84,30.89,182800.0,30.87,30.93,30.84,30.89,182800.0
2012-11-08 14:30:00,30.89,30.92,30.85,30.92,96100.0,30.89,30.92,30.85,30.92,96100.0
2012-11-08 14:40:00,30.91,30.95,30.88,30.92,85300.0,30.91,30.95,30.88,30.92,85300.0
2012-11-08 14:50:00,30.92,30.96,30.89,30.9,105700.0,30.92,30.96,30.89,30.9,105700.0
2012-11-08 15:00:00,30.89,30.91,30.87,30.9,64900.0,30.89,30.91,30.87,30.9,64900.0
2012-11-08 15:10:00,30.91,30.94,30.88,30.92,91000.0,30.91,30.94,30.88,30.92,91000.0
2012-11-08 15:20:00,30.93,30.94,30.87,30.9,143700.0,30.93,30.94,30.87,30.9,143700.0
2012-11-08 15:30:00,30.9,30.91,30.85,30.9,157900.0,30.9,30.91,30.85,30.9,157900.0
2012-11-08 15:40:00,30.9,30.92,30.82,30.83,144600.0,30.9,30.92,30.82,30.83,144600.0
2012-11-08 15:50:00,30.82,30.9,30.72,30.75,428400.0,30.82,30.9,30.72,30.75,428400.0
2012-11-09 09:30:00,30.61,31.0,30.5,30.76,118000.0,30.61,31.0,30.5,30.76,118000.0
2012-11-09 09:40:00,30.77,30.89,30.67,30.77,56600.0,30.77,30.89,30.67,30.77,56600.0
2012-11-09 09:50:00,30.77,30.84,30.69,30.77,94600.0,30.77,30.84,30.69,30.77,94600.0
2012-11-09 10:00:00,30.76,30.83,30.71,30.83,56800.0,30.76,30.83,30.71,30.83,56800.0
2012-11-09 10:10:00,30.83,30.9,30.78,30.8,81900.0,30.83,30.9,30.78,30.8,81900.0
2012-11-09 10:20:00,30.8,30.89,30.74,30.76,78400.0,30.8,30.89,30.74,30.76,78400.0
2012-11-09 10:30:00,30.76,30.82,30.73,30.75,86700.0,30.76,30.82,30.73,30.75,86700.0
2012-11-09 10:40:00,30.75,30.87,30.75,30.85,47000.0,30.75,30.87,30.75,30.85,47000.0
2012-11-09 10:50:00,30.85,31.02,30.83,30.98,219300.0,30.85,31.02,30.83,30.98,219300.0
2012-11-09 11:00:00,31.0,31.06,30.98,31.03,69500.0,31.0,31.06,30.98,31.03,69500.0
2012-11-09 11:10:00,31.05,31.05,31.0,31.04,43600.0,31.05,31.05,31.0,31.04,43600.0
2012-11-09 11:20:00,31.04,31.07,30.98,31.07,41200.0,31.04,31.07,30.98,31.07,41200.0
2012-11-09 11:30:00,31.06,31.09,31.02,31.04,55800.0,31.06,31.09,31.02,31.04,55800.0
2012-11-09 11:40:00,31.04,31.14,31.04,31.12,36600.0,31.04,31.14,31.04,31.12,36600.0
2012-11-09 11:50:00,31.13,31.14,31.06,31.1,39200.0,31.13,31.14,31.06,31.1,39200.0
2012-11-09 12:00:00,31.12,31.27,31.11,31.23,67500.0,31.12,31.27,31.11,31.23,67500.0
2012-11-09 12:10:00,31.23,31.38,31.22,31.36,70200.0,31.23,31.38,31.22,31.36,70200.0
2012-11-09 12:20:00,31.36,31.38,31.3,31.32,46800.0,31.36,31.38,31.3,31.32,46800.0
2012-11-09 12:30:00,31.33,31.36,31.29,31.34,25500.0,31.33,31.36,31.29,31.34,25500.0
2012-11-09 12:40:00,31.34,31.35,31.29,31.32,23800.0,31.34,31.35,31.29,31.32,23800.0
2012-11-09 12:50:00,31.34,31.34,31.22,31.24,25800.0,31.34,31.34,31.22,31.24,25800.0
2012-11-09 13:00:00,31.26,31.3,31.21,31.21,26600.0,31.26,31.3,31.21,31.21,26600.0
2012-11-09 13:10:00,31.2,31.2,31.06,31.13,57800.0,31.2,31.2,31.06,31.13,57800.0
2012-11-09 13:20:00,31.12,31.13,30.98,30.99,47500.0,31.12,31.13,30.98,30.99,47500.0
2012-11-09 13:30:00,30.99,31.05,30.96,31.0,55300.0,30.99,31.05,30.96,31.0,55300.0
2012-11-09 13:40:00,31.02,31.03,30.94,30.99,47700.0,31.02,31.03,30.94,30.99,47700.0
2012-11-09 13:50:00,30.99,31.06,30.97,31.04,54800.0,30.99,31.06,30.97,31.04,54800.0
2012-11-09 14:00:00,31.03,31.03,30.98,30.99,57300.0,31.03,31.03,30.98,30.99,57300.0
2012-11-09 14:10:00,30.99,31.08,30.98,31.04,40500.0,30.99,31.08,30.98,31.04,40500.0
2012-11-09 14:20:00,31.04,31.05,31.0,31.05,43200.0,31.04,31.05,31.0,31.05,43200.0
2012-11-09 14:30:00,31.05,31.12,31.03,31.04,44300.0,31.05,31.12,31.03,31.04,44300.0
2012-11-09 14:40:00,31.04,31.06,30.99,31.02,27700.0,31.04,31.06,30.99,31.02,27700.0
2012-11-09 14:50:00,31.02,31.04,30.98,31.0,39600.0,31.02,31.04,30.98,31.0,39600.0
2012-11-09 15:00:00,31.0,31.02,30.97,31.01,45800.0,31.0,31.02,30.97,31.01,45800.0
2012-11-09 15:10:00,31.02,31.06,30.98,31.01,34100.0,31.02,31.06,30.98,31.01,34100.0
2012-11-09 15:20:00,31.01,31.05,31.0,31.04,32600.0,31.01,31.05,31.0,31.04,32600.0
2012-11-09 15:30:00,31.05,31.05,30.98,31.0,103000.0,31.05,31.05,30.98,31.0,103000.0
2012-11-09 15:40:00,31.01,31.11,31.01,31.04,100400.0,31.01,31.11,31.01,31.04,100400.0
2012-11-09 15:50:00,31.04,31.05,30.92,30.94,154300.0,31.04,31.05,30.92,30.94,154300.0
2012-11-12 09:30:00,31.0,31.03,30.81,30.92,107600.0,31.0,31.03,30.81,30.92,107600.0
2012-11-12 09:40:00,30.92,31.02,30.87,30.99,97300.0,30.92,31.02,30.87,30.99,97300.0
2012-11-12 09:50:00,30.99,30.99,30.86,30.94,83400.0,30.99,30.99,30.86,30.94,83400.0
2012-11-12 10:00:00,30.93,30.98,30.87,30.9,69200.0,30.93,30.98,30.87,30.9,69200.0
2012-11-12 10:10:00,30.89,30.94,30.87,30.93,50400.0,30.89,30.94,30.87,30.93,50400.0
2012-11-12 10:20:00,30.92,30.97,30.89,30.91,101200.0,30.92,30.97,30.89,30.91,101200.0
2012-11-12 10:30:00,30.9,31.01,30.87,30.9,144000.0,30.9,31.01,30.87,30.9,144000.0
2012-11-12 10:40:00,30.91,30.92,30.83,30.86,69400.0,30.91,30.92,30.83,30.86,69400.0
2012-11-12 10:50:00,30.85,30.86,30.78,30.81,45200.0,30.85,30.86,30.78,30.81,45200.0
2012-11-12 11:00:00,30.81,30.88,30.8,30.87,42800.0,30.81,30.88,30.8,30.87,42800.0
2012-11-12 11:10:00,30.88,30.88,30.83,30.85,16000.0,30.88,30.88,30.83,30.85,16000.0
2012-11-12 11:20:00,30.86,30.87,30.81,30.86,18600.0,30.86,30.87,30.81,30.86,18600.0
2012-11-12 11:30:00,30.85,30.88,30.82,30.85,24700.0,30.85,30.88,30.82,30.85,24700.0
2012-11-12 11:40:00,30.86,30.91,30.82,30.89,34000.0,30.86,30.91,30.82,30.89,34000.0
2012-11-12 11:50:00,30.9,30.92,30.86,30.86,16600.0,30.9,30.92,30.86,30.86,16600.0
2012-11-12 12:00:00,30.88,30.99,30.87,30.95,55800.0,30.88,30.99,30.87,30.95,55800.0
2012-11-12 12:10:00,30.94,31.05,30.94,31.05,32400.0,30.94,31.05,30.94,31.05,32400.0
2012-11-12 12:20:00,31.05,31.12,31.04,31.1,44500.0,31.05,31.12,31.04,31.1,44500.0
2012-11-12 12:30:00,31.1,31.13,31.08,31.08,30000.0,31.1,31.13,31.08,31.08,30000.0
2012-11-12 12:40:00,31.09,31.16,31.09,31.14,27500.0,31.09,31.16,31.09,31.14,27500.0
2012-11-12 12:50:00,31.14,31.16,31.12,31.15,18100.0,31.14,31.16,31.12,31.15,18100.0
2012-11-12 13:00:00,31.14,31.23,31.14,31.22,42300.0,31.14,31.23,31.14,31.22,42300.0
2012-11-12 13:10:00,31.22,31.26,31.21,31.21,24100.0,31.22,31.26,31.21,31.21,24100.0
2012-11-12 13:20:00,31.21,31.25,31.2,31.22,30500.0,31.21,31.25,31.2,31.22,30500.0
2012-11-12 13:30:00,31.23,31.23,31.12,31.15,40000.0,31.23,31.23,31.12,31.15,40000.0
2012-11-12 13:40:00,31.14,31.15,31.07,31.09,25900.0,31.14,31.15,31.07,31.09,25900.0
2012-11-12 13:50:00,31.09,31.12,31.09,31.09,33600.0,31.09,31.12,31.09,31.09,33600.0
2012-11-12 14:00:00,31.09,31.1,31.02,31.05,20600.0,31.09,31.1,31.02,31.05,20600.0
2012-11-12 14:10:00,31.06,31.1,31.05,31.07,27500.0,31.06,31.1,31.05,31.07,27500.0
2012-11-12 14:20:00,31.07,31.1,31.03,31.05,19300.0,31.07,31.1,31.03,31.05,19300.0
2012-11-12 14:30:00,31.05,31.07,31.01,31.01,22900.0,31.05,31.07,31.01,31.01,22900.0
2012-11-12 14:40:00,31.01,31.05,31.0,31.04,19100.0,31.01,31.05,31.0,31.04,19100.0
2012-11-12 14:50:00,31.04,31.07,31.02,31.05,19200.0,31.04,31.07,31.02,31.05,19200.0
2012-11-12 15:00:00,31.05,31.1,31.04,31.05,22200.0,31.05,31.1,31.04,31.05,22200.0
2012-11-12 15:10:00,31.05,31.08,31.0,31.03,44700.0,31.05,31.08,31.0,31.03,44700.0
2012-11-12 15:20:00,31.03,31.09,31.02,31.06,32700.0,31.03,31.09,31.02,31.06,32700.0
2012-11-12 15:30:00,31.07,31.08,31.02,31.05,41400.0,31.07,31.08,31.02,31.05,41400.0
2012-11-12 15:40:00,31.05,31.07,31.0,31.01,103900.0,31.05,31.07,31.0,31.01,103900.0
2012-11-12 15:50:00,31.01,31.03,30.99,31.0,103300.0,31.01,31.03,30.99,31.0,103300.0
2012-11-13 09:30:00,30.86,31.08,30.79,31.02,94600.0,30.86,31.08,30.79,31.02,94600.0
2012-11-13 09:40:00,31.03,31.13,30.99,31.13,81900.0,31.03,31.13,30.99,31.13,81900.0
2012-11-13 09:50:00,31.13,31.28,31.03,31.2,43800.0,31.13,31.28,31.03,31.2,43800.0
2012-11-13 10:00:00,31.21,31.24,31.11,31.19,55800.0,31.21,31.24,31.11,31.19,55800.0
2012-11-13 10:10:00,31.17,31.23,31.05,31.1,28400.0,31.17,31.23,31.05,31.1,28400.0
2012-11-13 10:20:00,31.11,31.2,31.07,31.09,42300.0,31.11,31.2,31.07,31.09,42300.0
2012-11-13 10:30:00,31.1,31.31,31.03,31.1,252000.0,31.1,31.31,31.03,31.1,252000.0
2012-11-13 10:40:00,31.11,31.19,31.02,31.18,213600.0,31.11,31.19,31.02,31.18,213600.0
2012-11-13 10:50:00,31.18,31.27,31.14,31.24,60100.0,31.18,31.27,31.14,31.24,60100.0
2012-11-13 11:00:00,31.24,31.28,31.21,31.22,33200.0,31.24,31.28,31.21,31.22,33200.0
2012-11-13 11:10:00,31.21,31.22,31.17,31.21,23000.0,31.21,31.22,31.17,31.21,23000.0
2012-11-13 11:20:00,31.22,31.25,31.13,31.14,30300.0,31.22,31.25,31.13,31.14,30300.0
2012-11-13 11:30:00,31.15,31.19,31.04,31.09,55200.0,31.15,31.19,31.04,31.09,55200.0
2012-11-13 11:40:00,31.1,31.12,31.06,31.09,32800.0,31.1,31.12,31.06,31.09,32800.0
2012-11-13 11:50:00,31.08,31.1,31.05,31.08,19600.0,31.08,31.1,31.05,31.08,19600.0
2012-11-13 12:00:00,31.07,31.25,31.05,31.1,260700.0,31.07,31.25,31.05,31.1,260700.0
2012-11-13 12:10:00,31.1,31.16,31.06,31.13,83000.0,31.1,31.16,31.06,31.13,83000.0
2012-11-13 12:20:00,31.13,31.17,31.06,31.12,85900.0,31.13,31.17,31.06,31.12,85900.0
2012-11-13 12:30:00,31.13,31.13,30.99,31.0,146200.0,31.13,31.13,30.99,31.0,146200.0
2012-11-13 12:40:00,31.0,31.01,30.94,31.0,26800.0,31.0,31.01,30.94,31.0,26800.0
2012-11-13 12:50:00,31.0,31.04,30.99,31.01,23300.0,31.0,31.04,30.99,31.01,23300.0
2012-11-13 13:00:00,31.02,31.07,30.99,31.05,12900.0,31.02,31.07,30.99,31.05,12900.0
2012-11-13 13:10:00,31.07,31.13,31.03,31.11,17100.0,31.07,31.13,31.03,31.11,17100.0
2012-11-13 13:20:00,31.11,31.12,31.07,31.1,14200.0,31.11,31.12,31.07,31.1,14200.0
2012-11-13 13:30:00,31.09,31.09,30.99,31.01,122200.0,31.09,31.09,30.99,31.01,122200.0
2012-11-13 13:40:00,31.0,31.04,30.98,31.01,31100.0,31.0,31.04,30.98,31.01,31100.0
2012-11-13 13:50:00,31.01,31.09,31.01,31.04,36300.0,31.01,31.09,31.01,31.04,36300.0
2012-11-13 14:00:00,31.04,31.07,30.96,30.97,42200.0,31.04,31.07,30.96,30.97,42200.0
2012-11-13 14:10:00,30.97,30.99,30.95,30.99,31400.0,30.97,30.99,30.95,30.99,31400.0
2012-11-13 14:20:00,30.98,31.02,30.91,30.94,58100.0,30.98,31.02,30.91,30.94,58100.0
2012-11-13 14:30:00,30.95,30.96,30.89,30.9,70400.0,30.95,30.96,30.89,30.9,70400.0
2012-11-13 14:40:00,30.91,30.94,30.85,30.89,56000.0,30.91,30.94,30.85,30.89,56000.0
2012-11-13 14:50:00,30.89,30.92,30.85,30.86,68400.0,30.89,30.92,30.85,30.86,68400.0
2012-11-13 15:00:00,30.86,30.9,30.84,30.85,69100.0,30.86,30.9,30.84,30.85,69100.0
2012-11-13 15:10:00,30.86,30.86,30.79,30.85,103700.0,30.86,30.86,30.79,30.85,103700.0
2012-11-13 15:20:00,30.84,30.85,30.74,30.74,77100.0,30.84,30.85,30.74,30.74,77100.0
2012-11-13 15:30:00,30.74,30.79,30.72,30.73,76300.0,30.74,30.79,30.72,30.73,76300.0
2012-11-13 15:40:00,30.74,30.74,30.64,30.65,119400.0,30.74,30.74,30.64,30.65,119400.0
2012-11-13 15:50:00,30.65,30.68,30.61,30.65,223900.0,30.65,30.68,30.61,30.65,223900.0
2012-11-14 09:30:00,30.73,31.18,30.56,31.04,263500.0,30.73,31.18,30.56,31.04,263500.0
2012-11-14 09:40:00,31.07,31.44,30.97,31.29,121400.0,31.07,31.44,30.97,31.29,121400.0
2012-11-14 09:50:00,31.29,31.3,30.95,30.95,53900.0,31.29,31.3,30.95,30.95,53900.0
2012-11-14 10:00:00,30.95,31.02,30.71,30.95,126300.0,30.95,31.02,30.71,30.95,126300.0
2012-11-14 10:10:00,30.95,31.07,30.79,30.84,107100.0,30.95,31.07,30.79,30.84,107100.0
2012-11-14 10:20:00,30.84,30.84,30.7,30.71,63000.0,30.84,30.84,30.7,30.71,63000.0
2012-11-14 10:30:00,30.71,30.75,30.64,30.69,50500.0,30.71,30.75,30.64,30.69,50500.0
2012-11-14 10:40:00,30.68,30.7,30.62,30.62,35400.0,30.68,30.7,30.62,30.62,35400.0
2012-11-14 10:50:00,30.61,30.64,30.44,30.53,60200.0,30.61,30.64,30.44,30.53,60200.0
2012-11-14 11:00:00,30.53,30.62,30.45,30.59,197900.0,30.53,30.62,30.45,30.59,197900.0
2012-11-14 11:10:00,30.58,30.67,30.55,30.62,37600.0,30.58,30.67,30.55,30.62,37600.0
2012-11-14 11:20:00,30.63,30.69,30.58,30.67,54100.0,30.63,30.69,30.58,30.67,54100.0
2012-11-14 11:30:00,30.67,30.7,30.57,30.59,54400.0,30.67,30.7,30.57,30.59,54400.0
2012-11-14 11:40:00,30.6,30.7,30.57,30.69,74800.0,30.6,30.7,30.57,30.69,74800.0
2012-11-14 11:50:00,30.69,30.8,30.68,30.75,61000.0,30.69,30.8,30.68,30.75,61000.0
2012-11-14 12:00:00,30.76,30.78,30.68,30.68,25000.0,30.76,30.78,30.68,30.68,25000.0
2012-11-14 12:10:00,30.7,30.78,30.67,30.7,54900.0,30.7,30.78,30.67,30.7,54900.0
2012-11-14 12:20:00,30.71,30.8,30.68,30.8,45500.0,30.71,30.8,30.68,30.8,45500.0
2012-11-14 12:30:00,30.79,30.84,30.71,30.72,24200.0,30.79,30.84,30.71,30.72,24200.0
2012-11-14 12:40:00,30.74,30.76,30.69,30.74,14400.0,30.74,30.76,30.69,30.74,14400.0
2012-11-14 12:50:00,30.74,30.92,30.74,30.87,74500.0,30.74,30.92,30.74,30.87,74500.0
2012-11-14 13:00:00,30.86,30.86,30.79,30.81,23600.0,30.86,30.86,30.79,30.81,23600.0
2012-11-14 13:10:00,30.82,30.89,30.77,30.89,58000.0,30.82,30.89,30.77,30.89,58000.0
2012-11-14 13:20:00,30.89,30.93,30.86,30.86,40200.0,30.89,30.93,30.86,30.86,40200.0
2012-11-14 13:30:00,30.87,30.93,30.8,30.9,72000.0,30.87,30.93,30.8,30.9,72000.0
2012-11-14 13:40:00,30.9,30.92,30.83,30.86,38000.0,30.9,30.92,30.83,30.86,38000.0
2012-11-14 13:50:00,30.86,30.91,30.84,30.9,48600.0,30.86,30.91,30.84,30.9,48600.0
2012-11-14 14:00:00,30.89,30.91,30.79,30.81,57400.0,30.89,30.91,30.79,30.81,57400.0
2012-11-14 14:10:00,30.81,30.83,30.74,30.77,62400.0,30.81,30.83,30.74,30.77,62400.0
2012-11-14 14:20:00,30.77,30.82,30.74,30.79,88300.0,30.77,30.82,30.74,30.79,88300.0
2012-11-14 14:30:00,30.78,30.79,30.74,30.76,55600.0,30.78,30.79,30.74,30.76,55600.0
2012-11-14 14:40:00,30.77,30.79,30.72,30.72,60300.0,30.77,30.79,30.72,30.72,60300.0
2012-11-14 14:50:00,30.73,30.75,30.67,30.7,62400.0,30.73,30.75,30.67,30.7,62400.0
2012-11-14 15:00:00,30.7,30.7,30.53,30.59,116400.0,30.7,30.7,30.53,30.59,116400.0
2012-11-14 15:10:00,30.58,30.64,30.55,30.58,98500.0,30.58,30.64,30.55,30.58,98500.0
2012-11-14 15:20:00,30.57,30.63,30.56,30.61,77300.0,30.57,30.63,30.56,30.61,77300.0
2012-11-14 15:30:00,30.6,30.6,30.44,30.44,110500.0,30.6,30.6,30.44,30.44,110500.0
2012-11-14 15:40:00,30.45,30.5,30.42,30.44,135500.0,30.45,30.5,30.42,30.44,135500.0
2012-11-14 15:50:00,30.44,30.46,30.39,30.44,190700.0,30.44,30.46,30.39,30.44,190700.0
2012-11-15 09:30:00,30.47,30.73,30.3,30.5,154000.0,30.47,30.73,30.3,30.5,154000.0
2012-11-15 09:40:00,30.49,30.52,30.39,30.49,58200.0,30.49,30.52,30.39,30.49,58200.0
2012-11-15 09:50:00,30.49,30.55,30.46,30.52,96700.0,30.49,30.55,30.46,30.52,96700.0
2012-11-15 10:00:00,30.51,30.53,30.41,30.52,229900.0,30.51,30.53,30.41,30.52,229900.0
2012-11-15 10:10:00,30.52,30.59,30.51,30.51,136300.0,30.52,30.59,30.51,30.51,136300.0
2012-11-15 10:20:00,30.51,30.53,30.48,30.5,97000.0,30.51,30.53,30.48,30.5,97000.0
2012-11-15 10:30:00,30.5,30.51,30.35,30.38,118100.0,30.5,30.51,30.35,30.38,118100.0
2012-11-15 10:40:00,30.39,30.52,30.36,30.5,47500.0,30.39,30.52,30.36,30.5,47500.0
2012-11-15 10:50:00,30.5,30.51,30.26,30.26,45000.0,30.5,30.51,30.26,30.26,45000.0
2012-11-15 11:00:00,30.27,30.32,30.24,30.25,64700.0,30.27,30.32,30.24,30.25,64700.0
2012-11-15 11:10:00,30.26,30.35,30.24,30.25,43000.0,30.26,30.35,30.24,30.25,43000.0
2012-11-15 11:20:00,30.25,30.38,30.25,30.29,60500.0,30.25,30.38,30.25,30.29,60500.0
2012-11-15 11:30:00,30.3,30.35,30.28,30.31,31800.0,30.3,30.35,30.28,30.31,31800.0
2012-11-15 11:40:00,30.32,30.33,30.22,30.3,69600.0,30.32,30.33,30.22,30.3,69600.0
2012-11-15 11:50:00,30.31,30.34,30.28,30.28,50800.0,30.31,30.34,30.28,30.28,50800.0
2012-11-15 12:00:00,30.27,30.28,30.22,30.25,33600.0,30.27,30.28,30.22,30.25,33600.0
2012-11-15 12:10:00,30.24,30.29,30.23,30.27,26600.0,30.24,30.29,30.23,30.27,26600.0
2012-11-15 12:20:00,30.26,30.3,30.23,30.3,43700.0,30.26,30.3,30.23,30.3,43700.0
2012-11-15 12:30:00,30.29,30.37,30.26,30.36,22800.0,30.29,30.37,30.26,30.36,22800.0
2012-11-15 12:40:00,30.35,30.39,30.32,30.38,36600.0,30.35,30.39,30.32,30.38,36600.0
2012-11-15 12:50:00,30.39,30.42,30.33,30.38,21200.0,30.39,30.42,30.33,30.38,21200.0
2012-11-15 13:00:00,30.38,30.39,30.33,30.35,63600.0,30.38,30.39,30.33,30.35,63600.0
2012-11-15 13:10:00,30.34,30.37,30.27,30.3,104900.0,30.34,30.37,30.27,30.3,104900.0
2012-11-15 13:20:00,30.3,30.32,30.25,30.3,52100.0,30.3,30.32,30.25,30.3,52100.0
2012-11-15 13:30:00,30.31,30.4,30.26,30.38,44600.0,30.31,30.4,30.26,30.38,44600.0
2012-11-15 13:40:00,30.38,30.43,30.28,30.3,100800.0,30.38,30.43,30.28,30.3,100800.0
2012-11-15 13:50:00,30.3,30.39,30.27,30.39,106900.0,30.3,30.39,30.27,30.39,106900.0
2012-11-15 14:00:00,30.39,30.41,30.36,30.38,78500.0,30.39,30.41,30.36,30.38,78500.0
2012-11-15 14:10:00,30.39,30.41,30.37,30.4,83200.0,30.39,30.41,30.37,30.4,83200.0
2012-11-15 14:20:00,30.4,30.55,30.39,30.54,47500.0,30.4,30.55,30.39,30.54,47500.0
2012-11-15 14:30:00,30.53,30.54,30.48,30.52,30400.0,30.53,30.54,30.48,30.52,30400.0
2012-11-15 14:40:00,30.52,30.62,30.52,30.6,62600.0,30.52,30.62,30.52,30.6,62600.0
2012-11-15 14:50:00,30.6,30.64,30.55,30.58,79000.0,30.6,30.64,30.55,30.58,79000.0
2012-11-15 15:00:00,30.57,30.57,30.48,30.53,115800.0,30.57,30.57,30.48,30.53,115800.0
2012-11-15 15:10:00,30.53,30.56,30.43,30.44,150600.0,30.53,30.56,30.43,30.44,150600.0
2012-11-15 15:20:00,30.45,30.46,30.36,30.4,114800.0,30.45,30.46,30.36,30.4,114800.0
2012-11-15 15:30:00,30.41,30.41,30.35,30.36,174000.0,30.41,30.41,30.35,30.36,174000.0
2012-11-15 15:40:00,30.36,30.36,30.34,30.36,466400.0,30.36,30.36,30.34,30.36,466400.0
2012-11-15 15:50:00,30.35,30.59,30.35,30.5,416400.0,30.35,30.59,30.35,30.5,416400.0
2012-11-16 09:30:00,30.84,31.99,30.68,30.85,703100.0,30.84,31.99,30.68,30.85,703100.0
2012-11-16 09:40:00,30.85,31.19,30.53,30.89,479700.0,30.85,31.19,30.53,30.89,479700.0
2012-11-16 09:50:00,30.9,31.26,30.87,31.15,263100.0,30.9,31.26,30.87,31.15,263100.0
2012-11-16 10:00:00,31.14,31.38,31.02,31.05,368800.0,31.14,31.38,31.02,31.05,368800.0
2012-11-16 10:10:00,31.05,31.17,30.95,31.06,295900.0,31.05,31.17,30.95,31.06,295900.0
2012-11-16 10:20:00,31.05,31.16,31.05,31.13,244400.0,31.05,31.16,31.05,31.13,244400.0
2012-11-16 10:30:00,31.13,31.27,31.05,31.26,237900.0,31.13,31.27,31.05,31.26,237900.0
2012-11-16 10:40:00,31.25,31.39,31.25,31.31,199700.0,31.25,31.39,31.25,31.31,199700.0
2012-11-16 10:50:00,31.32,31.35,31.22,31.28,106300.0,31.32,31.35,31.22,31.28,106300.0
2012-11-16 11:00:00,31.28,31.35,31.2,31.2,88800.0,31.28,31.35,31.2,31.2,88800.0
2012-11-16 11:10:00,31.2,31.25,31.02,31.12,115800.0,31.2,31.25,31.02,31.12,115800.0
2012-11-16 11:20:00,31.12,31.18,30.99,31.02,245600.0,31.12,31.18,30.99,31.02,245600.0
2012-11-16 11:30:00,31.03,31.06,30.99,31.01,154600.0,31.03,31.06,30.99,31.01,154600.0
2012-11-16 11:40:00,31.0,31.27,30.99,31.22,275900.0,31.0,31.27,30.99,31.22,275900.0
2012-11-16 11:50:00,31.23,31.33,31.16,31.26,67900.0,31.23,31.33,31.16,31.26,67900.0
2012-11-16 12:00:00,31.27,31.46,31.22,31.44,119200.0,31.27,31.46,31.22,31.44,119200.0
2012-11-16 12:10:00,31.44,31.62,31.41,31.59,87100.0,31.44,31.62,31.41,31.59,87100.0
2012-11-16 12:20:00,31.6,31.75,31.56,31.69,99000.0,31.6,31.75,31.56,31.69,99000.0
2012-11-16 12:30:00,31.69,31.69,31.58,31.65,150800.0,31.69,31.69,31.58,31.65,150800.0
2012-11-16 12:40:00,31.65,31.65,31.55,31.62,83500.0,31.65,31.65,31.55,31.62,83500.0
2012-11-16 12:50:00,31.63,31.63,31.49,31.55,195600.0,31.63,31.63,31.49,31.55,195600.0
2012-11-16 13:00:00,31.55,31.61,31.55,31.6,57900.0,31.55,31.61,31.55,31.6,57900.0
2012-11-16 13:10:00,31.59,31.6,31.55,31.55,85000.0,31.59,31.6,31.55,31.55,85000.0
2012-11-16 13:20:00,31.55,31.61,31.55,31.6,101400.0,31.55,31.61,31.55,31.6,101400.0
2012-11-16 13:30:00,31.59,31.7,31.58,31.6,235800.0,31.59,31.7,31.58,31.6,235800.0
2012-11-16 13:40:00,31.6,31.68,31.55,31.67,140200.0,31.6,31.68,31.55,31.67,140200.0
2012-11-16 13:50:00,31.66,31.77,31.63,31.64,138800.0,31.66,31.77,31.63,31.64,138800.0
2012-11-16 14:00:00,31.63,31.65,31.54,31.57,97200.0,31.63,31.65,31.54,31.57,97200.0
2012-11-16 14:10:00,31.57,31.57,31.47,31.5,105500.0,31.57,31.57,31.47,31.5,105500.0
2012-11-16 14:20:00,31.5,31.5,31.41,31.42,79600.0,31.5,31.5,31.41,31.42,79600.0
2012-11-16 14:30:00,31.42,31.46,31.38,31.41,133200.0,31.42,31.46,31.38,31.41,133200.0
2012-11-16 14:40:00,31.4,31.48,31.38,31.45,102100.0,31.4,31.48,31.38,31.45,102100.0
2012-11-16 14:50:00,31.44,31.5,31.41,31.47,124800.0,31.44,31.5,31.41,31.47,124800.0
2012-11-16 15:00:00,31.48,31.49,31.44,31.47,149900.0,31.48,31.49,31.44,31.47,149900.0
2012-11-16 15:10:00,31.46,31.48,31.45,31.47,171200.0,31.46,31.48,31.45,31.47,171200.0
2012-11-16 15:20:00,31.47,31.51,31.44,31.49,271500.0,31.47,31.51,31.44,31.49,271500.0
2012-11-16 15:30:00,31.5,31.61,31.5,31.61,245300.0,31.5,31.61,31.5,31.61,245300.0
2012-11-16 15:40:00,31.6,31.66,31.47,31.49,281000.0,31.6,31.66,31.47,31.49,281000.0
2012-11-16 15:50:00,31.48,31.51,31.42,31.49,580700.0,31.48,31.51,31.42,31.49,580700.0
2012-11-19 09:30:00,31.81,31.86,31.65,31.77,145500.0,31.81,31.86,31.65,31.77,145500.0
2012-11-19 09:40:00,31.78,31.81,31.6,31.61,160400.0,31.78,31.81,31.6,31.61,160400.0
2012-11-19 09:50:00,31.62,31.65,31.44,31.44,114100.0,31.62,31.65,31.44,31.44,114100.0
2012-11-19 10:00:00,31.44,31.51,31.28,31.28,113400.0,31.44,31.51,31.28,31.28,113400.0
2012-11-19 10:10:00,31.28,31.35,31.13,31.33,100200.0,31.28,31.35,31.13,31.33,100200.0
2012-11-19 10:20:00,31.32,31.34,31.21,31.25,141600.0,31.32,31.34,31.21,31.25,141600.0
2012-11-19 10:30:00,31.26,31.3,31.17,31.25,73100.0,31.26,31.3,31.17,31.25,73100.0
2012-11-19 10:40:00,31.25,31.29,31.22,31.26,80300.0,31.25,31.29,31.22,31.26,80300.0
2012-11-19 10:50:00,31.26,31.3,31.24,31.24,54600.0,31.26,31.3,31.24,31.24,54600.0
2012-11-19 11:00:00,31.24,31.3,31.24,31.29,52700.0,31.24,31.3,31.24,31.29,52700.0
2012-11-19 11:10:00,31.3,31.4,31.28,31.37,37700.0,31.3,31.4,31.28,31.37,37700.0
2012-11-19 11:20:00,31.38,31.4,31.35,31.38,25400.0,31.38,31.4,31.35,31.38,25400.0
2012-11-19 11:30:00,31.39,31.4,31.35,31.37,39700.0,31.39,31.4,31.35,31.37,39700.0
2012-11-19 11:40:00,31.37,31.43,31.37,31.39,33700.0,31.37,31.43,31.37,31.39,33700.0
2012-11-19 11:50:00,31.39,31.4,31.36,31.37,37500.0,31.39,31.4,31.36,31.37,37500.0
2012-11-19 12:00:00,31.38,31.42,31.36,31.37,40300.0,31.38,31.42,31.36,31.37,40300.0
2012-11-19 12:10:00,31.38,31.42,31.37,31.41,27700.0,31.38,31.42,31.37,31.41,27700.0
2012-11-19 12:20:00,31.41,31.42,31.38,31.4,24000.0,31.41,31.42,31.38,31.4,24000.0
2012-11-19 12:30:00,31.4,31.46,31.4,31.44,20700.0,31.4,31.46,31.4,31.44,20700.0
2012-11-19 12:40:00,31.44,31.49,31.42,31.45,26800.0,31.44,31.49,31.42,31.45,26800.0
2012-11-19 12:50:00,31.45,31.5,31.42,31.48,25500.0,31.45,31.5,31.42,31.48,25500.0
2012-11-19 13:00:00,31.48,31.54,31.48,31.52,22400.0,31.48,31.54,31.48,31.52,22400.0
2012-11-19 13:10:00,31.52,31.53,31.49,31.51,30400.0,31.52,31.53,31.49,31.51,30400.0
2012-11-19 13:20:00,31.51,31.53,31.45,31.46,29900.0,31.51,31.53,31.45,31.46,29900.0
2012-11-19 13:30:00,31.46,31.51,31.45,31.48,16500.0,31.46,31.51,31.45,31.48,16500.0
2012-11-19 13:40:00,31.47,31.53,31.46,31.48,34400.0,31.47,31.53,31.46,31.48,34400.0
2012-11-19 13:50:00,31.47,31.48,31.45,31.47,61500.0,31.47,31.48,31.45,31.47,61500.0
2012-11-19 14:00:00,31.47,31.5,31.47,31.49,46100.0,31.47,31.5,31.47,31.49,46100.0
2012-11-19 14:10:00,31.48,31.48,31.44,31.45,43600.0,31.48,31.48,31.44,31.45,43600.0
2012-11-19 14:20:00,31.45,31.45,31.4,31.42,146800.0,31.45,31.45,31.4,31.42,146800.0
2012-11-19 14:30:00,31.42,31.42,31.36,31.38,59600.0,31.42,31.42,31.36,31.38,59600.0
2012-11-19 14:40:00,31.38,31.39,31.35,31.39,51100.0,31.38,31.39,31.35,31.39,51100.0
2012-11-19 14:50:00,31.39,31.4,31.36,31.36,56100.0,31.39,31.4,31.36,31.36,56100.0
2012-11-19 15:00:00,31.36,31.39,31.33,31.34,77200.0,31.36,31.39,31.33,31.34,77200.0
2012-11-19 15:10:00,31.34,31.37,31.33,31.34,64000.0,31.34,31.37,31.33,31.34,64000.0
2012-11-19 15:20:00,31.34,31.39,31.34,31.35,96900.0,31.34,31.39,31.34,31.35,96900.0
2012-11-19 15:30:00,31.34,31.38,31.33,31.35,208300.0,31.34,31.38,31.33,31.35,208300.0
2012-11-19 15:40:00,31.35,31.37,31.32,31.35,156800.0,31.35,31.37,31.32,31.35,156800.0
2012-11-19 15:50:00,31.36,31.4,31.26,31.31,698000.0,31.36,31.4,31.26,31.31,698000.0
2012-11-20 09:30:00,31.31,31.42,31.21,31.39,80400.0,31.31,31.42,31.21,31.39,80400.0
2012-11-20 09:40:00,31.4,31.41,31.22,31.23,69800.0,31.4,31.41,31.22,31.23,69800.0
2012-11-20 09:50:00,31.24,31.3,31.18,31.21,65300.0,31.24,31.3,31.18,31.21,65300.0
2012-11-20 10:00:00,31.23,31.27,31.04,31.08,75800.0,31.23,31.27,31.04,31.08,75800.0
2012-11-20 10:10:00,31.08,31.08,31.05,31.07,59700.0,31.08,31.08,31.05,31.07,59700.0
2012-11-20 10:20:00,31.06,31.1,31.04,31.09,31800.0,31.06,31.1,31.04,31.09,31800.0
2012-11-20 10:30:00,31.08,31.09,31.02,31.03,83700.0,31.08,31.09,31.02,31.03,83700.0
2012-11-20 10:40:00,31.04,31.05,31.02,31.05,35700.0,31.04,31.05,31.02,31.05,35700.0
2012-11-20 10:50:00,31.04,31.06,31.03,31.05,45700.0,31.04,31.06,31.03,31.05,45700.0
2012-11-20 11:00:00,31.04,31.09,31.02,31.03,43900.0,31.04,31.09,31.02,31.03,43900.0
2012-11-20 11:10:00,31.03,31.03,30.99,31.0,127200.0,31.03,31.03,30.99,31.0,127200.0
2012-11-20 11:20:00,31.01,31.03,30.99,30.99,46300.0,31.01,31.03,30.99,30.99,46300.0
2012-11-20 11:30:00,30.99,31.02,30.95,30.95,72900.0,30.99,31.02,30.95,30.95,72900.0
2012-11-20 11:40:00,30.95,31.0,30.93,30.95,63700.0,30.95,31.0,30.93,30.95,63700.0
2012-11-20 11:50:00,30.96,31.03,30.94,30.99,67900.0,30.96,31.03,30.94,30.99,67900.0
2012-11-20 12:00:00,30.99,31.01,30.96,30.99,38000.0,30.99,31.01,30.96,30.99,38000.0
2012-11-20 12:10:00,30.98,31.0,30.95,30.96,33500.0,30.98,31.0,30.95,30.96,33500.0
2012-11-20 12:20:00,30.95,30.96,30.89,30.9,64800.0,30.95,30.96,30.89,30.9,64800.0
2012-11-20 12:30:00,30.9,30.91,30.85,30.9,52500.0,30.9,30.91,30.85,30.9,52500.0
2012-11-20 12:40:00,30.89,30.9,30.85,30.85,41200.0,30.89,30.9,30.85,30.85,41200.0
2012-11-20 12:50:00,30.86,30.93,30.85,30.92,31900.0,30.86,30.93,30.85,30.92,31900.0
2012-11-20 13:00:00,30.91,30.92,30.83,30.84,166200.0,30.91,30.92,30.83,30.84,166200.0
2012-11-20 13:10:00,30.83,30.87,30.77,30.84,79500.0,30.83,30.87,30.77,30.84,79500.0
2012-11-20 13:20:00,30.84,30.88,30.81,30.81,57200.0,30.84,30.88,30.81,30.81,57200.0
2012-11-20 13:30:00,30.8,30.91,30.8,30.9,31500.0,30.8,30.91,30.8,30.9,31500.0
2012-11-20 13:40:00,30.9,30.92,30.85,30.92,47000.0,30.9,30.92,30.85,30.92,47000.0
2012-11-20 13:50:00,30.92,30.98,30.9,30.96,25500.0,30.92,30.98,30.9,30.96,25500.0
2012-11-20 14:00:00,30.96,30.96,30.9,30.9,18200.0,30.96,30.96,30.9,30.9,18200.0
2012-11-20 14:10:00,30.91,30.98,30.91,30.96,28900.0,30.91,30.98,30.91,30.96,28900.0
2012-11-20 14:20:00,30.95,31.0,30.94,30.98,28700.0,30.95,31.0,30.94,30.98,28700.0
2012-11-20 14:30:00,30.97,30.99,30.91,30.92,29600.0,30.97,30.99,30.91,30.92,29600.0
2012-11-20 14:40:00,30.92,30.95,30.9,30.91,35200.0,30.92,30.95,30.9,30.91,35200.0
2012-11-20 14:50:00,30.91,30.93,30.84,30.86,47300.0,30.91,30.93,30.84,30.86,47300.0
2012-11-20 15:00:00,30.85,30.91,30.84,30.9,140700.0,30.85,30.91,30.84,30.9,140700.0
2012-11-20 15:10:00,30.9,30.95,30.89,30.9,49300.0,30.9,30.95,30.89,30.9,49300.0
2012-11-20 15:20:00,30.91,30.94,30.88,30.89,101400.0,30.91,30.94,30.88,30.89,101400.0
2012-11-20 15:30:00,30.88,30.91,30.82,30.83,131400.0,30.88,30.91,30.82,30.83,131400.0
2012-11-20 15:40:00,30.83,30.86,30.81,30.85,133300.0,30.83,30.86,30.81,30.85,133300.0
2012-11-20 15:50:00,30.85,30.89,30.83,30.87,370800.0,30.85,30.89,30.83,30.87,370800.0
2012-11-21 09:30:00,30.99,31.29,30.92,31.29,81900.0,30.99,31.29,30.92,31.29,81900.0
2012-11-21 09:40:00,31.31,31.46,31.17,31.19,105200.0,31.31,31.46,31.17,31.19,105200.0
2012-11-21 09:50:00,31.18,31.25,31.16,31.2,75300.0,31.18,31.25,31.16,31.2,75300.0
2012-11-21 10:00:00,31.19,31.2,31.14,31.14,159800.0,31.19,31.2,31.14,31.14,159800.0
2012-11-21 10:10:00,31.14,31.18,31.11,31.16,25200.0,31.14,31.18,31.11,31.16,25200.0
2012-11-21 10:20:00,31.15,31.2,31.09,31.13,43200.0,31.15,31.2,31.09,31.13,43200.0
2012-11-21 10:30:00,31.13,31.15,31.1,31.1,43300.0,31.13,31.15,31.1,31.1,43300.0
2012-11-21 10:40:00,31.11,31.12,31.02,31.02,44500.0,31.11,31.12,31.02,31.02,44500.0
2012-11-21 10:50:00,31.02,31.11,31.01,31.11,36400.0,31.02,31.11,31.01,31.11,36400.0
2012-11-21 11:00:00,31.11,31.19,31.08,31.17,31200.0,31.11,31.19,31.08,31.17,31200.0
2012-11-21 11:10:00,31.16,31.2,31.14,31.15,36100.0,31.16,31.2,31.14,31.15,36100.0
2012-11-21 11:20:00,31.15,31.28,31.15,31.25,60600.0,31.15,31.28,31.15,31.25,60600.0
2012-11-21 11:30:00,31.25,31.26,31.2,31.25,24400.0,31.25,31.26,31.2,31.25,24400.0
2012-11-21 11:40:00,31.24,31.26,31.2,31.2,29700.0,31.24,31.26,31.2,31.2,29700.0
2012-11-21 11:50:00,31.2,31.23,31.18,31.18,32300.0,31.2,31.23,31.18,31.18,32300.0
2012-11-21 12:00:00,31.18,31.19,31.14,31.16,22800.0,31.18,31.19,31.14,31.16,22800.0
2012-11-21 12:10:00,31.16,31.21,31.16,31.19,30100.0,31.16,31.21,31.16,31.19,30100.0
2012-11-21 12:20:00,31.2,31.24,31.19,31.21,27200.0,31.2,31.24,31.19,31.21,27200.0
2012-11-21 12:30:00,31.2,31.2,31.14,31.16,21300.0,31.2,31.2,31.14,31.16,21300.0
2012-11-21 12:40:00,31.17,31.22,31.16,31.21,37300.0,31.17,31.22,31.16,31.21,37300.0
2012-11-21 12:50:00,31.21,31.22,31.19,31.21,45100.0,31.21,31.22,31.19,31.21,45100.0
2012-11-21 13:00:00,31.21,31.21,31.13,31.16,17800.0,31.21,31.21,31.13,31.16,17800.0
2012-11-21 13:10:00,31.16,31.17,31.14,31.14,13000.0,31.16,31.17,31.14,31.14,13000.0
2012-11-21 13:20:00,31.15,31.15,31.1,31.1,84800.0,31.15,31.15,31.1,31.1,84800.0
2012-11-21 13:30:00,31.09,31.14,31.09,31.14,30700.0,31.09,31.14,31.09,31.14,30700.0
2012-11-21 13:40:00,31.14,31.17,31.13,31.16,14600.0,31.14,31.17,31.13,31.16,14600.0
2012-11-21 13:50:00,31.16,31.2,31.16,31.2,30700.0,31.16,31.2,31.16,31.2,30700.0
2012-11-21 14:00:00,31.2,31.3,31.2,31.3,174700.0,31.2,31.3,31.2,31.3,174700.0
2012-11-21 14:10:00,31.29,31.32,31.29,31.3,26000.0,31.29,31.32,31.29,31.3,26000.0
2012-11-21 14:20:00,31.31,31.37,31.3,31.37,26500.0,31.31,31.37,31.3,31.37,26500.0
2012-11-21 14:30:00,31.37,31.39,31.36,31.39,15300.0,31.37,31.39,31.36,31.39,15300.0
2012-11-21 14:40:00,31.39,31.39,31.36,31.38,19700.0,31.39,31.39,31.36,31.38,19700.0
2012-11-21 14:50:00,31.37,31.39,31.36,31.37,18800.0,31.37,31.39,31.36,31.37,18800.0
2012-11-21 15:00:00,31.37,31.41,31.37,31.4,27300.0,31.37,31.41,31.37,31.4,27300.0
2012-11-21 15:10:00,31.4,31.41,31.38,31.39,43300.0,31.4,31.41,31.38,31.39,43300.0
2012-11-21 15:20:00,31.39,31.39,31.31,31.33,51900.0,31.39,31.39,31.31,31.33,51900.0
2012-11-21 15:30:00,31.33,31.36,31.31,31.35,48600.0,31.33,31.36,31.31,31.35,48600.0
2012-11-21 15:40:00,31.35,31.39,31.34,31.34,72200.0,31.35,31.39,31.34,31.34,72200.0
2012-11-21 15:50:00,31.34,31.35,31.3,31.34,144300.0,31.34,31.35,31.3,31.34,144300.0
2012-11-23 09:30:00,31.51,31.51,31.38,31.44,129800.0,31.51,31.51,31.38,31.44,129800.0
2012-11-23 09:40:00,31.45,31.5,31.42,31.5,41200.0,31.45,31.5,31.42,31.5,41200.0
2012-11-23 09:50:00,31.5,31.67,31.5,31.56,33900.0,31.5,31.67,31.5,31.56,33900.0
2012-11-23 10:00:00,31.55,31.62,31.52,31.57,23800.0,31.55,31.62,31.52,31.57,23800.0
2012-11-23 10:10:00,31.57,31.66,31.55,31.66,15500.0,31.57,31.66,31.55,31.66,15500.0
2012-11-23 10:20:00,31.66,31.78,31.66,31.74,24300.0,31.66,31.78,31.66,31.74,24300.0
2012-11-23 10:30:00,31.73,31.79,31.73,31.75,34600.0,31.73,31.79,31.73,31.75,34600.0
2012-11-23 10:40:00,31.75,31.77,31.69,31.69,69400.0,31.75,31.77,31.69,31.69,69400.0
2012-11-23 10:50:00,31.7,31.76,31.69,31.74,20700.0,31.7,31.76,31.69,31.74,20700.0
2012-11-23 11:00:00,31.73,31.76,31.71,31.72,20500.0,31.73,31.76,31.71,31.72,20500.0
2012-11-23 11:10:00,31.73,31.77,31.72,31.74,8100.0,31.73,31.77,31.72,31.74,8100.0
2012-11-23 11:20:00,31.73,31.77,31.69,31.76,29200.0,31.73,31.77,31.69,31.76,29200.0
2012-11-23 11:30:00,31.76,31.81,31.73,31.75,34500.0,31.76,31.81,31.73,31.75,34500.0
2012-11-23 11:40:00,31.75,31.83,31.75,31.81,21600.0,31.75,31.83,31.75,31.81,21600.0
2012-11-23 11:50:00,31.8,31.81,31.76,31.77,16300.0,31.8,31.81,31.76,31.77,16300.0
2012-11-23 12:00:00,31.78,31.8,31.72,31.74,20100.0,31.78,31.8,31.72,31.74,20100.0
2012-11-23 12:10:00,31.73,31.74,31.69,31.7,10200.0,31.73,31.74,31.69,31.7,10200.0
2012-11-23 12:20:00,31.7,31.71,31.68,31.71,14800.0,31.7,31.71,31.68,31.71,14800.0
2012-11-23 12:30:00,31.7,31.8,31.69,31.8,36600.0,31.7,31.8,31.69,31.8,36600.0
2012-11-23 12:40:00,31.8,31.81,31.74,31.76,35400.0,31.8,31.81,31.74,31.76,35400.0
2012-11-23 12:50:00,31.75,31.83,31.74,31.81,85200.0,31.75,31.83,31.74,31.81,85200.0
2012-11-26 09:30:00,31.66,31.75,31.57,31.73,69000.0,31.66,31.75,31.57,31.73,69000.0
2012-11-26 09:40:00,31.71,31.86,31.71,31.79,30800.0,31.71,31.86,31.71,31.79,30800.0
2012-11-26 09:50:00,31.81,31.85,31.72,31.77,159400.0,31.81,31.85,31.72,31.77,159400.0
2012-11-26 10:00:00,31.77,31.79,31.7,31.77,41500.0,31.77,31.79,31.7,31.77,41500.0
2012-11-26 10:10:00,31.76,31.78,31.68,31.75,92800.0,31.76,31.78,31.68,31.75,92800.0
2012-11-26 10:20:00,31.75,31.75,31.68,31.72,17700.0,31.75,31.75,31.68,31.72,17700.0
2012-11-26 10:30:00,31.7,31.74,31.69,31.7,64100.0,31.7,31.74,31.69,31.7,64100.0
2012-11-26 10:40:00,31.7,31.82,31.7,31.76,88000.0,31.7,31.82,31.7,31.76,88000.0
2012-11-26 10:50:00,31.76,31.79,31.74,31.75,51400.0,31.76,31.79,31.74,31.75,51400.0
2012-11-26 11:00:00,31.75,31.8,31.74,31.79,56300.0,31.75,31.8,31.74,31.79,56300.0
2012-11-26 11:10:00,31.78,31.8,31.76,31.76,39400.0,31.78,31.8,31.76,31.76,39400.0
2012-11-26 11:20:00,31.77,31.8,31.74,31.78,47300.0,31.77,31.8,31.74,31.78,47300.0
2012-11-26 11:30:00,31.78,31.82,31.76,31.8,44900.0,31.78,31.82,31.76,31.8,44900.0
2012-11-26 11:40:00,31.81,31.89,31.8,31.89,46700.0,31.81,31.89,31.8,31.89,46700.0
2012-11-26 11:50:00,31.88,31.91,31.86,31.88,20100.0,31.88,31.91,31.86,31.88,20100.0
2012-11-26 12:00:00,31.88,31.95,31.87,31.94,208600.0,31.88,31.95,31.87,31.94,208600.0
2012-11-26 12:10:00,31.93,32.02,31.93,31.98,47100.0,31.93,32.02,31.93,31.98,47100.0
2012-11-26 12:20:00,31.98,31.99,31.9,31.92,43800.0,31.98,31.99,31.9,31.92,43800.0
2012-11-26 12:30:00,31.93,31.94,31.87,31.87,40200.0,31.93,31.94,31.87,31.87,40200.0
2012-11-26 12:40:00,31.86,31.99,31.86,31.98,40900.0,31.86,31.99,31.86,31.98,40900.0
2012-11-26 12:50:00,31.99,32.0,31.93,31.93,40800.0,31.99,32.0,31.93,31.93,40800.0
2012-11-26 13:00:00,31.93,31.97,31.92,31.93,49100.0,31.93,31.97,31.92,31.93,49100.0
2012-11-26 13:10:00,31.94,32.0,31.92,32.0,32100.0,31.94,32.0,31.92,32.0,32100.0
2012-11-26 13:20:00,32.0,32.06,31.97,32.05,43300.0,32.0,32.06,31.97,32.05,43300.0
2012-11-26 13:30:00,32.05,32.09,32.05,32.07,38500.0,32.05,32.09,32.05,32.07,38500.0
2012-11-26 13:40:00,32.08,32.14,32.04,32.08,116600.0,32.08,32.14,32.04,32.08,116600.0
2012-11-26 13:50:00,32.08,32.13,32.07,32.1,33500.0,32.08,32.13,32.07,32.1,33500.0
2012-11-26 14:00:00,32.09,32.09,32.01,32.08,25200.0,32.09,32.09,32.01,32.08,25200.0
2012-11-26 14:10:00,32.08,32.09,32.02,32.04,24800.0,32.08,32.09,32.02,32.04,24800.0
2012-11-26 14:20:00,32.04,32.06,31.96,31.96,48500.0,32.04,32.06,31.96,31.96,48500.0
2012-11-26 14:30:00,31.97,32.02,31.91,32.02,70400.0,31.97,32.02,31.91,32.02,70400.0
2012-11-26 14:40:00,32.02,32.09,32.01,32.07,35500.0,32.02,32.09,32.01,32.07,35500.0
2012-11-26 14:50:00,32.08,32.21,32.07,32.16,59700.0,32.08,32.21,32.07,32.16,59700.0
2012-11-26 15:00:00,32.17,32.17,32.09,32.12,49800.0,32.17,32.17,32.09,32.12,49800.0
2012-11-26 15:10:00,32.12,32.15,32.09,32.12,58300.0,32.12,32.15,32.09,32.12,58300.0
2012-11-26 15:20:00,32.11,32.17,32.09,32.16,64100.0,32.11,32.17,32.09,32.16,64100.0
2012-11-26 15:30:00,32.15,32.15,32.07,32.13,97400.0,32.15,32.15,32.07,32.13,97400.0
2012-11-26 15:40:00,32.13,32.19,32.13,32.18,121900.0,32.13,32.19,32.13,32.18,121900.0
2012-11-26 15:50:00,32.18,32.24,32.16,32.23,313900.0,32.18,32.24,32.16,32.23,313900.0
2012-11-27 09:30:00,32.21,32.24,31.82,31.97,76900.0,32.21,32.24,31.82,31.97,76900.0
2012-11-27 09:40:00,31.97,32.06,31.85,32.05,67200.0,31.97,32.06,31.85,32.05,67200.0
2012-11-27 09:50:00,32.05,32.11,32.0,32.05,97000.0,32.05,32.11,32.0,32.05,97000.0
2012-11-27 10:00:00,32.08,32.08,31.85,31.9,70700.0,32.08,32.08,31.85,31.9,70700.0
2012-11-27 10:10:00,31.9,31.93,31.84,31.89,50900.0,31.9,31.93,31.84,31.89,50900.0
2012-11-27 10:20:00,31.89,31.91,31.83,31.89,39400.0,31.89,31.91,31.83,31.89,39400.0
2012-11-27 10:30:00,31.89,31.94,31.85,31.87,51100.0,31.89,31.94,31.85,31.87,51100.0
2012-11-27 10:40:00,31.87,31.91,31.83,31.89,43100.0,31.87,31.91,31.83,31.89,43100.0
2012-11-27 10:50:00,31.89,31.94,31.86,31.87,24400.0,31.89,31.94,31.86,31.87,24400.0
2012-11-27 11:00:00,31.87,31.93,31.86,31.91,30900.0,31.87,31.93,31.86,31.91,30900.0
2012-11-27 11:10:00,31.9,31.98,31.9,31.96,16600.0,31.9,31.98,31.9,31.96,16600.0
2012-11-27 11:20:00,31.97,31.97,31.89,31.9,74500.0,31.97,31.97,31.89,31.9,74500.0
2012-11-27 11:30:00,31.9,32.0,31.9,31.98,57900.0,31.9,32.0,31.9,31.98,57900.0
2012-11-27 11:40:00,31.98,32.0,31.96,31.96,36100.0,31.98,32.0,31.96,31.96,36100.0
2012-11-27 11:50:00,31.96,32.0,31.93,31.99,18400.0,31.96,32.0,31.93,31.99,18400.0
2012-11-27 12:00:00,31.98,32.0,31.92,31.92,90200.0,31.98,32.0,31.92,31.92,90200.0
2012-11-27 12:10:00,31.92,31.92,31.87,31.88,18100.0,31.92,31.92,31.87,31.88,18100.0
2012-11-27 12:20:00,31.88,31.92,31.87,31.9,16000.0,31.88,31.92,31.87,31.9,16000.0
2012-11-27 12:30:00,31.9,31.9,31.85,31.88,29600.0,31.9,31.9,31.85,31.88,29600.0
2012-11-27 12:40:00,31.88,31.91,31.86,31.89,20300.0,31.88,31.91,31.86,31.89,20300.0
2012-11-27 12:50:00,31.89,31.9,31.87,31.88,35000.0,31.89,31.9,31.87,31.88,35000.0
2012-11-27 13:00:00,31.88,31.89,31.8,31.81,32600.0,31.88,31.89,31.8,31.81,32600.0
2012-11-27 13:10:00,31.81,31.83,31.79,31.81,21300.0,31.81,31.83,31.79,31.81,21300.0
2012-11-27 13:20:00,31.81,31.82,31.78,31.82,21300.0,31.81,31.82,31.78,31.82,21300.0
2012-11-27 13:30:00,31.83,31.88,31.8,31.85,16300.0,31.83,31.88,31.8,31.85,16300.0
2012-11-27 13:40:00,31.85,31.92,31.85,31.9,24900.0,31.85,31.92,31.85,31.9,24900.0
2012-11-27 13:50:00,31.89,31.9,31.86,31.89,28100.0,31.89,31.9,31.86,31.89,28100.0
2012-11-27 14:00:00,31.89,31.95,31.88,31.93,55900.0,31.89,31.95,31.88,31.93,55900.0
2012-11-27 14:10:00,31.92,32.0,31.92,31.99,45200.0,31.92,32.0,31.92,31.99,45200.0
2012-11-27 14:20:00,31.98,32.0,31.92,31.93,97700.0,31.98,32.0,31.92,31.93,97700.0
2012-11-27 14:30:00,31.93,31.96,31.9,31.92,58900.0,31.93,31.96,31.9,31.92,58900.0
2012-11-27 14:40:00,31.93,31.93,31.84,31.89,35000.0,31.93,31.93,31.84,31.89,35000.0
2012-11-27 14:50:00,31.89,31.91,31.85,31.88,36500.0,31.89,31.91,31.85,31.88,36500.0
2012-11-27 15:00:00,31.89,31.93,31.87,31.9,34900.0,31.89,31.93,31.87,31.9,34900.0
2012-11-27 15:10:00,31.9,31.91,31.86,31.87,38400.0,31.9,31.91,31.86,31.87,38400.0
2012-11-27 15:20:00,31.86,31.92,31.85,31.88,43400.0,31.86,31.92,31.85,31.88,43400.0
2012-11-27 15:30:00,31.89,31.92,31.87,31.91,91400.0,31.89,31.92,31.87,31.91,91400.0
2012-11-27 15:40:00,31.9,31.95,31.9,31.92,84800.0,31.9,31.95,31.9,31.92,84800.0
2012-11-27 15:50:00,31.93,31.94,31.9,31.92,196000.0,31.93,31.94,31.9,31.92,196000.0
2012-11-28 09:30:00,31.78,31.8,31.73,31.75,78500.0,31.78,31.8,31.73,31.75,78500.0
2012-11-28 09:40:00,31.75,31.84,31.71,31.79,133500.0,31.75,31.84,31.71,31.79,133500.0
2012-11-28 09:50:00,31.78,31.96,31.75,31.96,88700.0,31.78,31.96,31.75,31.96,88700.0
2012-11-28 10:00:00,31.95,31.96,31.76,31.81,88900.0,31.95,31.96,31.76,31.81,88900.0
2012-11-28 10:10:00,31.81,31.91,31.81,31.87,39900.0,31.81,31.91,31.81,31.87,39900.0
2012-11-28 10:20:00,31.86,32.08,31.84,32.03,56500.0,31.86,32.08,31.84,32.03,56500.0
2012-11-28 10:30:00,32.02,32.17,32.02,32.14,59200.0,32.02,32.17,32.02,32.14,59200.0
2012-11-28 10:40:00,32.15,32.18,32.1,32.13,47000.0,32.15,32.18,32.1,32.13,47000.0
2012-11-28 10:50:00,32.13,32.13,32.08,32.12,35100.0,32.13,32.13,32.08,32.12,35100.0
2012-11-28 11:00:00,32.11,32.23,32.11,32.22,54100.0,32.11,32.23,32.11,32.22,54100.0
2012-11-28 11:10:00,32.22,32.31,32.22,32.31,43800.0,32.22,32.31,32.22,32.31,43800.0
2012-11-28 11:20:00,32.3,32.32,32.24,32.29,33000.0,32.3,32.32,32.24,32.29,33000.0
2012-11-28 11:30:00,32.3,32.34,32.28,32.33,55700.0,32.3,32.34,32.28,32.33,55700.0
2012-11-28 11:40:00,32.32,32.34,32.3,32.34,27900.0,32.32,32.34,32.3,32.34,27900.0
2012-11-28 11:50:00,32.34,32.36,32.27,32.31,38200.0,32.34,32.36,32.27,32.31,38200.0
2012-11-28 12:00:00,32.3,32.31,32.22,32.3,75000.0,32.3,32.31,32.22,32.3,75000.0
2012-11-28 12:10:00,32.29,32.5,32.28,32.47,130100.0,32.29,32.5,32.28,32.47,130100.0
2012-11-28 12:20:00,32.48,32.48,32.42,32.46,37600.0,32.48,32.48,32.42,32.46,37600.0
2012-11-28 12:30:00,32.46,32.58,32.46,32.58,50800.0,32.46,32.58,32.46,32.58,50800.0
2012-11-28 12:40:00,32.58,32.63,32.58,32.6,55500.0,32.58,32.63,32.58,32.6,55500.0
2012-11-28 12:50:00,32.6,32.63,32.58,32.62,52500.0,32.6,32.63,32.58,32.62,52500.0
2012-11-28 13:00:00,32.62,32.63,32.54,32.55,58900.0,32.62,32.63,32.54,32.55,58900.0
2012-11-28 13:10:00,32.54,32.59,32.54,32.57,32000.0,32.54,32.59,32.54,32.57,32000.0
2012-11-28 13:20:00,32.57,32.62,32.56,32.62,40400.0,32.57,32.62,32.56,32.62,40400.0
2012-11-28 13:30:00,32.62,32.74,32.62,32.72,57000.0,32.62,32.74,32.62,32.72,57000.0
2012-11-28 13:40:00,32.73,32.78,32.71,32.77,39400.0,32.73,32.78,32.71,32.77,39400.0
2012-11-28 13:50:00,32.77,32.81,32.76,32.78,46900.0,32.77,32.81,32.76,32.78,46900.0
2012-11-28 14:00:00,32.78,32.82,32.75,32.77,58100.0,32.78,32.82,32.75,32.77,58100.0
2012-11-28 14:10:00,32.76,32.83,32.75,32.82,85100.0,32.76,32.83,32.75,32.82,85100.0
2012-11-28 14:20:00,32.82,32.82,32.77,32.8,77100.0,32.82,32.82,32.77,32.8,77100.0
2012-11-28 14:30:00,32.8,32.88,32.79,32.86,98600.0,32.8,32.88,32.79,32.86,98600.0
2012-11-28 14:40:00,32.85,32.91,32.85,32.86,72200.0,32.85,32.91,32.85,32.86,72200.0
2012-11-28 14:50:00,32.87,32.88,32.83,32.85,48600.0,32.87,32.88,32.83,32.85,48600.0
2012-11-28 15:00:00,32.84,32.98,32.84,32.97,79500.0,32.84,32.98,32.84,32.97,79500.0
2012-11-28 15:10:00,32.96,32.97,32.9,32.92,92500.0,32.96,32.97,32.9,32.92,92500.0
2012-11-28 15:20:00,32.92,33.09,32.92,33.09,192900.0,32.92,33.09,32.92,33.09,192900.0
2012-11-28 15:30:00,33.09,33.17,33.08,33.16,151700.0,33.09,33.17,33.08,33.16,151700.0
2012-11-28 15:40:00,33.17,33.17,33.1,33.13,170200.0,33.17,33.17,33.1,33.13,170200.0
2012-11-28 15:50:00,33.13,33.13,33.07,33.1,226900.0,33.13,33.13,33.07,33.1,226900.0
2012-11-29 09:30:00,33.32,33.48,33.22,33.41,81600.0,33.32,33.48,33.22,33.41,81600.0
2012-11-29 09:40:00,33.41,33.54,33.4,33.44,85200.0,33.41,33.54,33.4,33.44,85200.0
2012-11-29 09:50:00,33.44,33.46,33.4,33.46,33300.0,33.44,33.46,33.4,33.46,33300.0
2012-11-29 10:00:00,33.47,33.54,33.42,33.45,69000.0,33.47,33.54,33.42,33.45,69000.0
2012-11-29 10:10:00,33.45,33.51,33.41,33.47,71100.0,33.45,33.51,33.41,33.47,71100.0
2012-11-29 10:20:00,33.48,33.5,33.4,33.45,53600.0,33.48,33.5,33.4,33.45,53600.0
2012-11-29 10:30:00,33.44,33.48,33.31,33.33,72600.0,33.44,33.48,33.31,33.33,72600.0
2012-11-29 10:40:00,33.32,33.41,33.28,33.41,111500.0,33.32,33.41,33.28,33.41,111500.0
2012-11-29 10:50:00,33.42,33.51,33.42,33.49,33500.0,33.42,33.51,33.42,33.49,33500.0
2012-11-29 11:00:00,33.49,33.5,33.47,33.49,22400.0,33.49,33.5,33.47,33.49,22400.0
2012-11-29 11:10:00,33.48,33.53,33.48,33.5,34100.0,33.48,33.53,33.48,33.5,34100.0
2012-11-29 11:20:00,33.5,33.5,33.38,33.39,51300.0,33.5,33.5,33.38,33.39,51300.0
2012-11-29 11:30:00,33.39,33.43,33.38,33.42,28900.0,33.39,33.43,33.38,33.42,28900.0
2012-11-29 11:40:00,33.41,33.41,33.26,33.35,178300.0,33.41,33.41,33.26,33.35,178300.0
2012-11-29 11:50:00,33.35,33.36,33.27,33.3,90500.0,33.35,33.36,33.27,33.3,90500.0
2012-11-29 12:00:00,33.3,33.35,33.27,33.35,55600.0,33.3,33.35,33.27,33.35,55600.0
2012-11-29 12:10:00,33.35,33.43,33.32,33.38,80200.0,33.35,33.43,33.32,33.38,80200.0
2012-11-29 12:20:00,33.38,33.46,33.38,33.4,26500.0,33.38,33.46,33.38,33.4,26500.0
2012-11-29 12:30:00,33.41,33.46,33.4,33.44,28200.0,33.41,33.46,33.4,33.44,28200.0
2012-11-29 12:40:00,33.43,33.43,33.39,33.41,22700.0,33.43,33.43,33.39,33.41,22700.0
2012-11-29 12:50:00,33.41,33.42,33.39,33.41,18400.0,33.41,33.42,33.39,33.41,18400.0
2012-11-29 13:00:00,33.41,33.45,33.4,33.4,19700.0,33.41,33.45,33.4,33.4,19700.0
2012-11-29 13:10:00,33.4,33.4,33.37,33.39,28200.0,33.4,33.4,33.37,33.39,28200.0
2012-11-29 13:20:00,33.38,33.39,33.32,33.32,16700.0,33.38,33.39,33.32,33.32,16700.0
2012-11-29 13:30:00,33.32,33.4,33.32,33.4,31400.0,33.32,33.4,33.32,33.4,31400.0
2012-11-29 13:40:00,33.4,33.45,33.38,33.44,20600.0,33.4,33.45,33.38,33.44,20600.0
2012-11-29 13:50:00,33.43,33.47,33.43,33.43,24200.0,33.43,33.47,33.43,33.43,24200.0
2012-11-29 14:00:00,33.43,33.44,33.4,33.43,32200.0,33.43,33.44,33.4,33.43,32200.0
2012-11-29 14:10:00,33.43,33.47,33.42,33.46,79600.0,33.43,33.47,33.42,33.46,79600.0
2012-11-29 14:20:00,33.46,33.48,33.42,33.42,43500.0,33.46,33.48,33.42,33.42,43500.0
2012-11-29 14:30:00,33.42,33.45,33.42,33.44,41200.0,33.42,33.45,33.42,33.44,41200.0
2012-11-29 14:40:00,33.45,33.5,33.44,33.48,41300.0,33.45,33.5,33.44,33.48,41300.0
2012-11-29 14:50:00,33.49,33.49,33.44,33.45,29900.0,33.49,33.49,33.44,33.45,29900.0
2012-11-29 15:00:00,33.45,33.48,33.42,33.46,63000.0,33.45,33.48,33.42,33.46,63000.0
2012-11-29 15:10:00,33.45,33.45,33.41,33.43,39900.0,33.45,33.45,33.41,33.43,39900.0
2012-11-29 15:20:00,33.43,33.45,33.37,33.43,81300.0,33.43,33.45,33.37,33.43,81300.0
2012-11-29 15:30:00,33.44,33.53,33.43,33.53,83200.0,33.44,33.53,33.43,33.53,83200.0
2012-11-29 15:40:00,33.54,33.63,33.53,33.58,129200.0,33.54,33.63,33.53,33.58,129200.0
2012-11-29 15:50:00,33.58,33.58,33.49,33.54,202900.0,33.58,33.58,33.49,33.54,202900.0
2012-11-30 09:30:00,33.49,33.61,33.35,33.35,73900.0,33.49,33.61,33.35,33.35,73900.0
2012-11-30 09:40:00,33.36,33.48,33.26,33.28,52200.0,33.36,33.48,33.26,33.28,52200.0
2012-11-30 09:50:00,33.29,33.34,33.22,33.23,59000.0,33.29,33.34,33.22,33.23,59000.0
2012-11-30 10:00:00,33.22,33.32,33.19,33.27,89100.0,33.22,33.32,33.19,33.27,89100.0
2012-11-30 10:10:00,33.27,33.29,33.2,33.2,132900.0,33.27,33.29,33.2,33.2,132900.0
2012-11-30 10:20:00,33.2,33.22,33.14,33.19,69800.0,33.2,33.22,33.14,33.19,69800.0
2012-11-30 10:30:00,33.2,33.26,33.18,33.26,54300.0,33.2,33.26,33.18,33.26,54300.0
2012-11-30 10:40:00,33.25,33.29,33.2,33.2,92200.0,33.25,33.29,33.2,33.2,92200.0
2012-11-30 10:50:00,33.19,33.25,33.16,33.25,43000.0,33.19,33.25,33.16,33.25,43000.0
2012-11-30 11:00:00,33.25,33.27,33.22,33.24,30200.0,33.25,33.27,33.22,33.24,30200.0
2012-11-30 11:10:00,33.24,33.28,33.18,33.18,33900.0,33.24,33.28,33.18,33.18,33900.0
2012-11-30 11:20:00,33.15,33.16,33.13,33.15,16200.0,33.15,33.16,33.13,33.15,16200.0
2012-11-30 11:30:00,33.14,33.16,33.11,33.15,26600.0,33.14,33.16,33.11,33.15,26600.0
2012-11-30 11:40:00,33.15,33.21,33.13,33.18,21200.0,33.15,33.21,33.13,33.18,21200.0
2012-11-30 11:50:00,33.18,33.18,33.13,33.15,54000.0,33.18,33.18,33.13,33.15,54000.0
2012-11-30 12:00:00,33.15,33.16,33.08,33.09,24900.0,33.15,33.16,33.08,33.09,24900.0
2012-11-30 12:10:00,33.1,33.11,33.05,33.09,20600.0,33.1,33.11,33.05,33.09,20600.0
2012-11-30 12:20:00,33.09,33.12,33.09,33.1,10500.0,33.09,33.12,33.09,33.1,10500.0
2012-11-30 12:30:00,33.11,33.18,33.11,33.17,21500.0,33.11,33.18,33.11,33.17,21500.0
2012-11-30 12:40:00,33.17,33.2,33.11,33.19,64600.0,33.17,33.2,33.11,33.19,64600.0
2012-11-30 12:50:00,33.19,33.23,33.16,33.22,104200.0,33.19,33.23,33.16,33.22,104200.0
2012-11-30 13:00:00,33.22,33.26,33.11,33.11,82000.0,33.22,33.26,33.11,33.11,82000.0
2012-11-30 13:10:00,33.11,33.12,33.05,33.06,27200.0,33.11,33.12,33.05,33.06,27200.0
2012-11-30 13:20:00,33.06,33.11,33.05,33.08,31300.0,33.06,33.11,33.05,33.08,31300.0
2012-11-30 13:30:00,33.07,33.11,33.05,33.06,21700.0,33.07,33.11,33.05,33.06,21700.0
2012-11-30 13:40:00,33.08,33.09,33.05,33.07,20900.0,33.08,33.09,33.05,33.07,20900.0
2012-11-30 13:50:00,33.08,33.09,33.05,33.05,36800.0,33.08,33.09,33.05,33.05,36800.0
2012-11-30 14:00:00,33.06,33.15,33.04,33.14,53900.0,33.06,33.15,33.04,33.14,53900.0
2012-11-30 14:10:00,33.13,33.17,33.12,33.16,22500.0,33.13,33.17,33.12,33.16,22500.0
2012-11-30 14:20:00,33.16,33.26,33.16,33.2,56600.0,33.16,33.26,33.16,33.2,56600.0
2012-11-30 14:30:00,33.21,33.21,33.09,33.09,40300.0,33.21,33.21,33.09,33.09,40300.0
2012-11-30 14:40:00,33.09,33.1,33.04,33.08,65900.0,33.09,33.1,33.04,33.08,65900.0
2012-11-30 14:50:00,33.09,33.09,33.05,33.06,21500.0,33.09,33.09,33.05,33.06,21500.0
2012-11-30 15:00:00,33.05,33.11,33.04,33.08,110000.0,33.05,33.11,33.04,33.08,110000.0
2012-11-30 15:10:00,33.08,33.15,33.08,33.11,50800.0,33.08,33.15,33.08,33.11,50800.0
2012-11-30 15:20:00,33.12,33.16,33.11,33.12,56400.0,33.12,33.16,33.11,33.12,56400.0
2012-11-30 15:30:00,33.12,33.13,33.07,33.09,62800.0,33.12,33.13,33.07,33.09,62800.0
2012-11-30 15:40:00,33.09,33.15,33.08,33.12,75400.0,33.09,33.15,33.08,33.12,75400.0
2012-11-30 15:50:00,33.13,33.24,33.11,33.12,191200.0,33.13,33.24,33.11,33.12,191200.0
2012-12-03 09:30:00,33.35,33.5,33.24,33.46,115000.0,33.35,33.5,33.24,33.46,115000.0
2012-12-03 09:40:00,33.46,33.48,33.3,33.36,70100.0,33.46,33.48,33.3,33.36,70100.0
2012-12-03 09:50:00,33.36,33.42,33.35,33.42,38100.0,33.36,33.42,33.35,33.42,38100.0
2012-12-03 10:00:00,33.42,33.42,33.2,33.22,65800.0,33.42,33.42,33.2,33.22,65800.0
2012-12-03 10:10:00,33.2,33.34,33.16,33.34,58900.0,33.2,33.34,33.16,33.34,58900.0
2012-12-03 10:20:00,33.34,33.45,33.34,33.38,32700.0,33.34,33.45,33.34,33.38,32700.0
2012-12-03 10:30:00,33.39,33.41,33.25,33.31,31500.0,33.39,33.41,33.25,33.31,31500.0
2012-12-03 10:40:00,33.31,33.33,33.28,33.32,27600.0,33.31,33.33,33.28,33.32,27600.0
2012-12-03 10:50:00,33.31,33.32,33.15,33.18,25100.0,33.31,33.32,33.15,33.18,25100.0
2012-12-03 11:00:00,33.19,33.2,33.08,33.12,28000.0,33.19,33.2,33.08,33.12,28000.0
2012-12-03 11:10:00,33.12,33.13,33.11,33.12,11200.0,33.12,33.13,33.11,33.12,11200.0
2012-12-03 11:20:00,33.12,33.12,33.05,33.11,23800.0,33.12,33.12,33.05,33.11,23800.0
2012-12-03 11:30:00,33.09,33.11,33.05,33.08,40700.0,33.09,33.11,33.05,33.08,40700.0
2012-12-03 11:40:00,33.09,33.12,33.05,33.07,72500.0,33.09,33.12,33.05,33.07,72500.0
2012-12-03 11:50:00,33.08,33.14,33.08,33.12,27100.0,33.08,33.14,33.08,33.12,27100.0
2012-12-03 12:00:00,33.13,33.16,33.12,33.13,23800.0,33.13,33.16,33.12,33.13,23800.0
2012-12-03 12:10:00,33.13,33.14,33.08,33.08,10000.0,33.13,33.14,33.08,33.08,10000.0
2012-12-03 12:20:00,33.08,33.1,33.08,33.09,17400.0,33.08,33.1,33.08,33.09,17400.0
2012-12-03 12:30:00,33.07,33.09,33.05,33.05,22000.0,33.07,33.09,33.05,33.05,22000.0
2012-12-03 12:40:00,33.05,33.05,32.97,32.99,40200.0,33.05,33.05,32.97,32.99,40200.0
2012-12-03 12:50:00,32.99,33.01,32.95,32.97,25000.0,32.99,33.01,32.95,32.97,25000.0
2012-12-03 13:00:00,32.96,32.97,32.9,32.9,20700.0,32.96,32.97,32.9,32.9,20700.0
2012-12-03 13:10:00,32.91,32.93,32.9,32.91,14700.0,32.91,32.93,32.9,32.91,14700.0
2012-12-03 13:20:00,32.92,32.93,32.91,32.93,4800.0,32.92,32.93,32.91,32.93,4800.0
2012-12-03 13:30:00,32.92,32.93,32.85,32.88,40100.0,32.92,32.93,32.85,32.88,40100.0
2012-12-03 13:40:00,32.87,32.9,32.87,32.9,14700.0,32.87,32.9,32.87,32.9,14700.0
2012-12-03 13:50:00,32.9,32.92,32.89,32.91,20200.0,32.9,32.92,32.89,32.91,20200.0
2012-12-03 14:00:00,32.91,32.99,32.91,32.99,33500.0,32.91,32.99,32.91,32.99,33500.0
2012-12-03 14:10:00,32.99,33.02,32.97,33.0,30000.0,32.99,33.02,32.97,33.0,30000.0
2012-12-03 14:20:00,33.01,33.02,32.99,32.99,14600.0,33.01,33.02,32.99,32.99,14600.0
2012-12-03 14:30:00,32.99,33.02,32.96,32.96,22500.0,32.99,33.02,32.96,32.96,22500.0
2012-12-03 14:40:00,32.97,32.99,32.95,32.95,22900.0,32.97,32.99,32.95,32.95,22900.0
2012-12-03 14:50:00,32.95,32.97,32.94,32.97,29500.0,32.95,32.97,32.94,32.97,29500.0
2012-12-03 15:00:00,32.97,33.06,32.97,33.02,93800.0,32.97,33.06,32.97,33.02,93800.0
2012-12-03 15:10:00,33.02,33.03,32.95,32.96,56000.0,33.02,33.03,32.95,32.96,56000.0
2012-12-03 15:20:00,32.96,33.01,32.95,32.95,43100.0,32.96,33.01,32.95,32.95,43100.0
2012-12-03 15:30:00,32.95,33.02,32.95,32.99,30000.0,32.95,33.02,32.95,32.99,30000.0
2012-12-03 15:40:00,33.0,33.04,32.98,32.98,47800.0,33.0,33.04,32.98,32.98,47800.0
2012-12-03 15:50:00,32.98,33.04,32.95,32.99,107800.0,32.98,33.04,32.95,32.99,107800.0
2012-12-04 09:30:00,33.04,33.16,33.01,33.12,28100.0,33.04,33.16,33.01,33.12,28100.0
2012-12-04 09:40:00,33.16,33.2,33.02,33.04,31400.0,33.16,33.2,33.02,33.04,31400.0
2012-12-04 09:50:00,33.05,33.19,33.05,33.1,23500.0,33.05,33.19,33.05,33.1,23500.0
2012-12-04 10:00:00,33.11,33.13,32.97,33.11,23100.0,33.11,33.13,32.97,33.11,23100.0
2012-12-04 10:10:00,33.1,33.17,33.07,33.08,20100.0,33.1,33.17,33.07,33.08,20100.0
2012-12-04 10:20:00,33.08,33.09,32.87,32.89,36100.0,33.08,33.09,32.87,32.89,36100.0
2012-12-04 10:30:00,32.9,32.92,32.84,32.92,13200.0,32.9,32.92,32.84,32.92,13200.0
2012-12-04 10:40:00,32.92,33.01,32.92,32.98,66600.0,32.92,33.01,32.92,32.98,66600.0
2012-12-04 10:50:00,32.98,33.03,32.96,33.02,18900.0,32.98,33.03,32.96,33.02,18900.0
2012-12-04 11:00:00,33.02,33.02,32.91,32.93,21400.0,33.02,33.02,32.91,32.93,21400.0
2012-12-04 11:10:00,32.92,32.96,32.88,32.96,24400.0,32.92,32.96,32.88,32.96,24400.0
2012-12-04 11:20:00,32.95,32.97,32.92,32.92,13400.0,32.95,32.97,32.92,32.92,13400.0
2012-12-04 11:30:00,32.92,32.95,32.89,32.92,21600.0,32.92,32.95,32.89,32.92,21600.0
2012-12-04 11:40:00,32.91,33.07,32.91,33.0,43900.0,32.91,33.07,32.91,33.0,43900.0
2012-12-04 11:50:00,33.0,33.03,32.97,32.98,13300.0,33.0,33.03,32.97,32.98,13300.0
2012-12-04 12:00:00,33.0,33.0,32.87,32.89,14500.0,33.0,33.0,32.87,32.89,14500.0
2012-12-04 12:10:00,32.89,32.91,32.87,32.9,14600.0,32.89,32.91,32.87,32.9,14600.0
2012-12-04 12:20:00,32.9,32.99,32.87,32.96,39200.0,32.9,32.99,32.87,32.96,39200.0
2012-12-04 12:30:00,32.97,32.99,32.93,32.93,22600.0,32.97,32.99,32.93,32.93,22600.0
2012-12-04 12:40:00,32.94,32.95,32.89,32.9,23100.0,32.94,32.95,32.89,32.9,23100.0
2012-12-04 12:50:00,32.9,32.9,32.85,32.86,17200.0,32.9,32.9,32.85,32.86,17200.0
2012-12-04 13:00:00,32.85,32.92,32.84,32.89,95300.0,32.85,32.92,32.84,32.89,95300.0
2012-12-04 13:10:00,32.88,32.92,32.88,32.91,10200.0,32.88,32.92,32.88,32.91,10200.0
2012-12-04 13:20:00,32.9,33.01,32.89,32.94,59900.0,32.9,33.01,32.89,32.94,59900.0
2012-12-04 13:30:00,32.95,32.95,32.87,32.89,34800.0,32.95,32.95,32.87,32.89,34800.0
2012-12-04 13:40:00,32.9,32.97,32.9,32.97,64100.0,32.9,32.97,32.9,32.97,64100.0
2012-12-04 13:50:00,32.97,33.03,32.97,33.0,62500.0,32.97,33.03,32.97,33.0,62500.0
2012-12-04 14:00:00,33.02,33.07,33.02,33.04,27600.0,33.02,33.07,33.02,33.04,27600.0
2012-12-04 14:10:00,33.04,33.07,33.01,33.02,16900.0,33.04,33.07,33.01,33.02,16900.0
2012-12-04 14:20:00,33.02,33.04,32.98,32.98,31700.0,33.02,33.04,32.98,32.98,31700.0
2012-12-04 14:30:00,32.99,32.99,32.91,32.92,90000.0,32.99,32.99,32.91,32.92,90000.0
2012-12-04 14:40:00,32.93,33.04,32.93,33.02,23100.0,32.93,33.04,32.93,33.02,23100.0
2012-12-04 14:50:00,33.02,33.06,32.99,33.01,31800.0,33.02,33.06,32.99,33.01,31800.0
2012-12-04 15:00:00,33.03,33.17,33.03,33.16,44100.0,33.03,33.17,33.03,33.16,44100.0
2012-12-04 15:10:00,33.16,33.2,33.15,33.2,39600.0,33.16,33.2,33.15,33.2,39600.0
2012-12-04 15:20:00,33.19,33.2,33.14,33.15,60200.0,33.19,33.2,33.14,33.15,60200.0
2012-12-04 15:30:00,33.15,33.18,33.13,33.16,98900.0,33.15,33.18,33.13,33.16,98900.0
2012-12-04 15:40:00,33.16,33.19,33.14,33.15,116200.0,33.16,33.19,33.14,33.15,116200.0
2012-12-04 15:50:00,33.15,33.15,33.08,33.09,175500.0,33.15,33.15,33.08,33.09,175500.0
2012-12-05 09:30:00,33.08,33.19,32.99,33.08,91800.0,33.08,33.19,32.99,33.08,91800.0
2012-12-05 09:40:00,33.08,33.08,32.9,33.01,98400.0,33.08,33.08,32.9,33.01,98400.0
2012-12-05 09:50:00,33.0,33.03,32.9,32.92,97800.0,33.0,33.03,32.9,32.92,97800.0
2012-12-05 10:00:00,32.92,32.99,32.85,32.96,45000.0,32.92,32.99,32.85,32.96,45000.0
2012-12-05 10:10:00,32.95,33.0,32.9,33.0,47300.0,32.95,33.0,32.9,33.0,47300.0
2012-12-05 10:20:00,32.99,33.01,32.93,32.93,73100.0,32.99,33.01,32.93,32.93,73100.0
2012-12-05 10:30:00,32.94,33.0,32.91,32.95,56600.0,32.94,33.0,32.91,32.95,56600.0
2012-12-05 10:40:00,32.94,32.97,32.85,32.86,112900.0,32.94,32.97,32.85,32.86,112900.0
2012-12-05 10:50:00,32.87,32.9,32.77,32.88,195100.0,32.87,32.9,32.77,32.88,195100.0
2012-12-05 11:00:00,32.89,32.98,32.84,32.96,39300.0,32.89,32.98,32.84,32.96,39300.0
2012-12-05 11:10:00,32.96,33.01,32.89,32.89,52900.0,32.96,33.01,32.89,32.89,52900.0
2012-12-05 11:20:00,32.88,32.94,32.88,32.88,52000.0,32.88,32.94,32.88,32.88,52000.0
2012-12-05 11:30:00,32.88,33.0,32.84,33.0,113700.0,32.88,33.0,32.84,33.0,113700.0
2012-12-05 11:40:00,33.0,33.08,33.0,33.07,60200.0,33.0,33.08,33.0,33.07,60200.0
2012-12-05 11:50:00,33.07,33.23,33.05,33.22,66500.0,33.07,33.23,33.05,33.22,66500.0
2012-12-05 12:00:00,33.23,33.43,33.23,33.34,72000.0,33.23,33.43,33.23,33.34,72000.0
2012-12-05 12:10:00,33.36,33.38,33.33,33.34,35300.0,33.36,33.38,33.33,33.34,35300.0
2012-12-05 12:20:00,33.34,33.45,33.34,33.45,36100.0,33.34,33.45,33.34,33.45,36100.0
2012-12-05 12:30:00,33.45,33.55,33.44,33.55,65200.0,33.45,33.55,33.44,33.55,65200.0
2012-12-05 12:40:00,33.54,33.58,33.51,33.51,49000.0,33.54,33.58,33.51,33.51,49000.0
2012-12-05 12:50:00,33.52,33.54,33.51,33.53,21100.0,33.52,33.54,33.51,33.53,21100.0
2012-12-05 13:00:00,33.54,33.56,33.52,33.56,35100.0,33.54,33.56,33.52,33.56,35100.0
2012-12-05 13:10:00,33.55,33.6,33.54,33.56,52200.0,33.55,33.6,33.54,33.56,52200.0
2012-12-05 13:20:00,33.56,33.62,33.55,33.61,41000.0,33.56,33.62,33.55,33.61,41000.0
2012-12-05 13:30:00,33.61,33.62,33.56,33.6,60900.0,33.61,33.62,33.56,33.6,60900.0
2012-12-05 13:40:00,33.59,33.61,33.51,33.55,61700.0,33.59,33.61,33.51,33.55,61700.0
2012-12-05 13:50:00,33.57,33.61,33.56,33.6,40200.0,33.57,33.61,33.56,33.6,40200.0
2012-12-05 14:00:00,33.6,33.65,33.6,33.64,52300.0,33.6,33.65,33.6,33.64,52300.0
2012-12-05 14:10:00,33.65,33.67,33.63,33.64,65700.0,33.65,33.67,33.63,33.64,65700.0
2012-12-05 14:20:00,33.64,33.68,33.61,33.62,38200.0,33.64,33.68,33.61,33.62,38200.0
2012-12-05 14:30:00,33.62,33.72,33.61,33.71,86000.0,33.62,33.72,33.61,33.71,86000.0
2012-12-05 14:40:00,33.72,33.79,33.71,33.78,88000.0,33.72,33.79,33.71,33.78,88000.0
2012-12-05 14:50:00,33.78,33.81,33.78,33.79,135000.0,33.78,33.81,33.78,33.79,135000.0
2012-12-05 15:00:00,33.78,33.83,33.76,33.77,69800.0,33.78,33.83,33.76,33.77,69800.0
2012-12-05 15:10:00,33.76,33.81,33.76,33.78,120100.0,33.76,33.81,33.76,33.78,120100.0
2012-12-05 15:20:00,33.78,33.79,33.68,33.69,65700.0,33.78,33.79,33.68,33.69,65700.0
2012-12-05 15:30:00,33.68,33.71,33.62,33.63,84000.0,33.68,33.71,33.62,33.63,84000.0
2012-12-05 15:40:00,33.63,33.66,33.55,33.56,91500.0,33.63,33.66,33.55,33.56,91500.0
2012-12-05 15:50:00,33.56,33.65,33.54,33.62,193700.0,33.56,33.65,33.54,33.62,193700.0
2012-12-06 09:30:00,33.5,33.78,33.43,33.75,60900.0,33.5,33.78,33.43,33.75,60900.0
2012-12-06 09:40:00,33.77,33.78,33.56,33.61,46900.0,33.77,33.78,33.56,33.61,46900.0
2012-12-06 09:50:00,33.59,33.68,33.59,33.65,45000.0,33.59,33.68,33.59,33.65,45000.0
2012-12-06 10:00:00,33.66,33.77,33.63,33.74,57400.0,33.66,33.77,33.63,33.74,57400.0
2012-12-06 10:10:00,33.74,33.74,33.64,33.66,44000.0,33.74,33.74,33.64,33.66,44000.0
2012-12-06 10:20:00,33.66,33.69,33.57,33.66,35100.0,33.66,33.69,33.57,33.66,35100.0
2012-12-06 10:30:00,33.66,33.79,33.64,33.79,42600.0,33.66,33.79,33.64,33.79,42600.0
2012-12-06 10:40:00,33.78,33.92,33.77,33.92,54900.0,33.78,33.92,33.77,33.92,54900.0
2012-12-06 10:50:00,33.92,33.94,33.89,33.91,34000.0,33.92,33.94,33.89,33.91,34000.0
2012-12-06 11:00:00,33.91,33.93,33.8,33.81,110800.0,33.91,33.93,33.8,33.81,110800.0
2012-12-06 11:10:00,33.82,33.89,33.77,33.82,178100.0,33.82,33.89,33.77,33.82,178100.0
2012-12-06 11:20:00,33.82,33.85,33.81,33.82,39600.0,33.82,33.85,33.81,33.82,39600.0
2012-12-06 11:30:00,33.82,33.95,33.82,33.94,43600.0,33.82,33.95,33.82,33.94,43600.0
2012-12-06 11:40:00,33.94,33.94,33.88,33.91,56800.0,33.94,33.94,33.88,33.91,56800.0
2012-12-06 11:50:00,33.92,33.96,33.88,33.88,33600.0,33.92,33.96,33.88,33.88,33600.0
2012-12-06 12:00:00,33.88,33.92,33.86,33.9,32200.0,33.88,33.92,33.86,33.9,32200.0
2012-12-06 12:10:00,33.9,33.91,33.86,33.86,10400.0,33.9,33.91,33.86,33.86,10400.0
2012-12-06 12:20:00,33.86,33.86,33.71,33.71,26000.0,33.86,33.86,33.71,33.71,26000.0
2012-12-06 12:30:00,33.7,33.7,33.63,33.66,25700.0,33.7,33.7,33.63,33.66,25700.0
2012-12-06 12:40:00,33.66,33.66,33.58,33.62,33800.0,33.66,33.66,33.58,33.62,33800.0
2012-12-06 12:50:00,33.63,33.63,33.57,33.61,35900.0,33.63,33.63,33.57,33.61,35900.0
2012-12-06 13:00:00,33.6,33.66,33.59,33.65,27800.0,33.6,33.66,33.59,33.65,27800.0
2012-12-06 13:10:00,33.64,33.73,33.64,33.73,28500.0,33.64,33.73,33.64,33.73,28500.0
2012-12-06 13:20:00,33.73,33.77,33.71,33.71,19600.0,33.73,33.77,33.71,33.71,19600.0
2012-12-06 13:30:00,33.7,33.76,33.7,33.74,32000.0,33.7,33.76,33.7,33.74,32000.0
2012-12-06 13:40:00,33.73,33.76,33.71,33.76,16500.0,33.73,33.76,33.71,33.76,16500.0
2012-12-06 13:50:00,33.75,33.77,33.74,33.77,19200.0,33.75,33.77,33.74,33.77,19200.0
2012-12-06 14:00:00,33.77,33.78,33.7,33.71,35800.0,33.77,33.78,33.7,33.71,35800.0
2012-12-06 14:10:00,33.71,33.74,33.71,33.72,19800.0,33.71,33.74,33.71,33.72,19800.0
2012-12-06 14:20:00,33.71,33.73,33.7,33.73,8800.0,33.71,33.73,33.7,33.73,8800.0
2012-12-06 14:30:00,33.72,33.76,33.71,33.74,16600.0,33.72,33.76,33.71,33.74,16600.0
2012-12-06 14:40:00,33.75,33.75,33.71,33.73,11600.0,33.75,33.75,33.71,33.73,11600.0
2012-12-06 14:50:00,33.72,33.76,33.71,33.76,38700.0,33.72,33.76,33.71,33.76,38700.0
2012-12-06 15:00:00,33.76,33.77,33.73,33.75,44600.0,33.76,33.77,33.73,33.75,44600.0
2012-12-06 15:10:00,33.75,33.76,33.7,33.71,62200.0,33.75,33.76,33.7,33.71,62200.0
2012-12-06 15:20:00,33.71,33.73,33.68,33.7,29600.0,33.71,33.73,33.68,33.7,29600.0
2012-12-06 15:30:00,33.7,33.79,33.69,33.77,57100.0,33.7,33.79,33.69,33.77,57100.0
2012-12-06 15:40:00,33.77,33.77,33.73,33.75,41200.0,33.77,33.77,33.73,33.75,41200.0
2012-12-06 15:50:00,33.76,33.81,33.76,33.8,100200.0,33.76,33.81,33.76,33.8,100200.0
2012-12-07 09:30:00,33.94,33.96,33.83,33.84,47000.0,33.94,33.96,33.83,33.84,47000.0
2012-12-07 09:40:00,33.84,33.94,33.72,33.8,92800.0,33.84,33.94,33.72,33.8,92800.0
2012-12-07 09:50:00,33.78,33.78,33.58,33.59,34100.0,33.78,33.78,33.58,33.59,34100.0
2012-12-07 10:00:00,33.6,33.77,33.6,33.77,37300.0,33.6,33.77,33.6,33.77,37300.0
2012-12-07 10:10:00,33.76,33.78,33.65,33.65,25200.0,33.76,33.78,33.65,33.65,25200.0
2012-12-07 10:20:00,33.62,33.66,33.56,33.6,19800.0,33.62,33.66,33.56,33.6,19800.0
2012-12-07 10:30:00,33.59,33.59,33.49,33.56,25000.0,33.59,33.59,33.49,33.56,25000.0
2012-12-07 10:40:00,33.56,33.62,33.51,33.57,18700.0,33.56,33.62,33.51,33.57,18700.0
2012-12-07 10:50:00,33.56,33.58,33.5,33.5,25900.0,33.56,33.58,33.5,33.5,25900.0
2012-12-07 11:00:00,33.52,33.55,33.42,33.48,42700.0,33.52,33.55,33.42,33.48,42700.0
2012-12-07 11:10:00,33.49,33.53,33.45,33.49,25200.0,33.49,33.53,33.45,33.49,25200.0
2012-12-07 11:20:00,33.48,33.51,33.46,33.48,17400.0,33.48,33.51,33.46,33.48,17400.0
2012-12-07 11:30:00,33.47,33.53,33.45,33.52,21400.0,33.47,33.53,33.45,33.52,21400.0
2012-12-07 11:40:00,33.52,33.63,33.5,33.56,24800.0,33.52,33.63,33.5,33.56,24800.0
2012-12-07 11:50:00,33.55,33.55,33.47,33.47,22100.0,33.55,33.55,33.47,33.47,22100.0
2012-12-07 12:00:00,33.48,33.54,33.48,33.53,15400.0,33.48,33.54,33.48,33.53,15400.0
2012-12-07 12:10:00,33.54,33.56,33.48,33.55,13400.0,33.54,33.56,33.48,33.55,13400.0
2012-12-07 12:20:00,33.57,33.57,33.53,33.57,11000.0,33.57,33.57,33.53,33.57,11000.0
2012-12-07 12:30:00,33.57,33.59,33.5,33.51,10700.0,33.57,33.59,33.5,33.51,10700.0
2012-12-07 12:40:00,33.5,33.55,33.5,33.52,22900.0,33.5,33.55,33.5,33.52,22900.0
2012-12-07 12:50:00,33.52,33.53,33.5,33.5,16700.0,33.52,33.53,33.5,33.5,16700.0
2012-12-07 13:00:00,33.51,33.56,33.5,33.52,23800.0,33.51,33.56,33.5,33.52,23800.0
2012-12-07 13:10:00,33.53,33.55,33.51,33.53,9300.0,33.53,33.55,33.51,33.53,9300.0
2012-12-07 13:20:00,33.52,33.54,33.51,33.51,24600.0,33.52,33.54,33.51,33.51,24600.0
2012-12-07 13:30:00,33.5,33.54,33.48,33.54,43100.0,33.5,33.54,33.48,33.54,43100.0
2012-12-07 13:40:00,33.53,33.56,33.51,33.54,39300.0,33.53,33.56,33.51,33.54,39300.0
2012-12-07 13:50:00,33.53,33.56,33.53,33.56,12700.0,33.53,33.56,33.53,33.56,12700.0
2012-12-07 14:00:00,33.56,33.57,33.54,33.55,21400.0,33.56,33.57,33.54,33.55,21400.0
2012-12-07 14:10:00,33.55,33.63,33.55,33.63,22800.0,33.55,33.63,33.55,33.63,22800.0
2012-12-07 14:20:00,33.63,33.7,33.61,33.69,25200.0,33.63,33.7,33.61,33.69,25200.0
2012-12-07 14:30:00,33.7,33.77,33.7,33.75,27400.0,33.7,33.77,33.7,33.75,27400.0
2012-12-07 14:40:00,33.75,33.75,33.7,33.72,28900.0,33.75,33.75,33.7,33.72,28900.0
2012-12-07 14:50:00,33.73,33.76,33.72,33.76,24500.0,33.73,33.76,33.72,33.76,24500.0
2012-12-07 15:00:00,33.75,33.8,33.74,33.78,37800.0,33.75,33.8,33.74,33.78,37800.0
2012-12-07 15:10:00,33.79,33.8,33.78,33.79,26000.0,33.79,33.8,33.78,33.79,26000.0
2012-12-07 15:20:00,33.79,33.81,33.77,33.81,37100.0,33.79,33.81,33.77,33.81,37100.0
2012-12-07 15:30:00,33.82,33.86,33.81,33.82,45500.0,33.82,33.86,33.81,33.82,45500.0
2012-12-07 15:40:00,33.82,33.86,33.8,33.8,59800.0,33.82,33.86,33.8,33.8,59800.0
2012-12-07 15:50:00,33.81,33.85,33.73,33.76,214700.0,33.81,33.85,33.73,33.76,214700.0
2012-12-10 09:30:00,33.48,33.74,33.43,33.72,122100.0,33.48,33.74,33.43,33.72,122100.0
2012-12-10 09:40:00,33.72,33.91,33.71,33.9,81500.0,33.72,33.91,33.71,33.9,81500.0
2012-12-10 09:50:00,33.89,33.95,33.78,33.8,51800.0,33.89,33.95,33.78,33.8,51800.0
2012-12-10 10:00:00,33.81,33.9,33.81,33.83,42900.0,33.81,33.9,33.81,33.83,42900.0
2012-12-10 10:10:00,33.83,33.85,33.77,33.8,41600.0,33.83,33.85,33.77,33.8,41600.0
2012-12-10 10:20:00,33.81,33.89,33.8,33.87,31400.0,33.81,33.89,33.8,33.87,31400.0
2012-12-10 10:30:00,33.87,33.88,33.82,33.84,24700.0,33.87,33.88,33.82,33.84,24700.0
2012-12-10 10:40:00,33.83,33.83,33.78,33.81,28900.0,33.83,33.83,33.78,33.81,28900.0
2012-12-10 10:50:00,33.8,33.93,33.78,33.92,95900.0,33.8,33.93,33.78,33.92,95900.0
2012-12-10 11:00:00,33.92,33.95,33.91,33.94,30200.0,33.92,33.95,33.91,33.94,30200.0
2012-12-10 11:10:00,33.94,33.95,33.92,33.95,14400.0,33.94,33.95,33.92,33.95,14400.0
2012-12-10 11:20:00,33.95,33.96,33.92,33.94,17400.0,33.95,33.96,33.92,33.94,17400.0
2012-12-10 11:30:00,33.95,33.98,33.95,33.97,13500.0,33.95,33.98,33.95,33.97,13500.0
2012-12-10 11:40:00,33.97,33.99,33.95,33.98,17500.0,33.97,33.99,33.95,33.98,17500.0
2012-12-10 11:50:00,33.97,33.97,33.92,33.93,16400.0,33.97,33.97,33.92,33.93,16400.0
2012-12-10 12:00:00,33.93,33.95,33.92,33.95,20800.0,33.93,33.95,33.92,33.95,20800.0
2012-12-10 12:10:00,33.95,33.97,33.92,33.95,20600.0,33.95,33.97,33.92,33.95,20600.0
2012-12-10 12:20:00,33.95,33.99,33.94,33.99,26100.0,33.95,33.99,33.94,33.99,26100.0
2012-12-10 12:30:00,33.99,34.0,33.95,33.95,12700.0,33.99,34.0,33.95,33.95,12700.0
2012-12-10 12:40:00,33.96,33.96,33.94,33.95,23400.0,33.96,33.96,33.94,33.95,23400.0
2012-12-10 12:50:00,33.95,33.97,33.94,33.95,22700.0,33.95,33.97,33.94,33.95,22700.0
2012-12-10 13:00:00,33.96,33.96,33.93,33.95,41100.0,33.96,33.96,33.93,33.95,41100.0
2012-12-10 13:10:00,33.94,33.99,33.94,33.98,17700.0,33.94,33.99,33.94,33.98,17700.0
2012-12-10 13:20:00,33.99,34.0,33.96,33.96,13800.0,33.99,34.0,33.96,33.96,13800.0
2012-12-10 13:30:00,33.96,33.97,33.95,33.96,12500.0,33.96,33.97,33.95,33.96,12500.0
2012-12-10 13:40:00,33.96,33.98,33.95,33.97,11700.0,33.96,33.98,33.95,33.97,11700.0
2012-12-10 13:50:00,33.96,33.98,33.96,33.96,9600.0,33.96,33.98,33.96,33.96,9600.0
2012-12-10 14:00:00,33.97,33.98,33.95,33.96,25000.0,33.97,33.98,33.95,33.96,25000.0
2012-12-10 14:10:00,33.96,33.98,33.95,33.97,12700.0,33.96,33.98,33.95,33.97,12700.0
2012-12-10 14:20:00,33.96,33.97,33.95,33.97,16300.0,33.96,33.97,33.95,33.97,16300.0
2012-12-10 14:30:00,33.97,33.97,33.9,33.9,46600.0,33.97,33.97,33.9,33.9,46600.0
2012-12-10 14:40:00,33.9,33.93,33.9,33.92,19900.0,33.9,33.93,33.9,33.92,19900.0
2012-12-10 14:50:00,33.93,33.98,33.92,33.98,51400.0,33.93,33.98,33.92,33.98,51400.0
2012-12-10 15:00:00,33.97,34.0,33.97,33.99,64500.0,33.97,34.0,33.97,33.99,64500.0
2012-12-10 15:10:00,34.0,34.0,33.95,33.96,73700.0,34.0,34.0,33.95,33.96,73700.0
2012-12-10 15:20:00,33.96,34.0,33.95,34.0,45600.0,33.96,34.0,33.95,34.0,45600.0
2012-12-10 15:30:00,34.0,34.03,33.98,34.0,71600.0,34.0,34.03,33.98,34.0,71600.0
2012-12-10 15:40:00,34.01,34.02,33.99,34.01,50000.0,34.01,34.02,33.99,34.01,50000.0
2012-12-10 15:50:00,34.01,34.02,33.94,33.96,137700.0,34.01,34.02,33.94,33.96,137700.0
2012-12-11 09:30:00,33.72,34.37,33.72,34.33,193400.0,33.72,34.37,33.72,34.33,193400.0
2012-12-11 09:40:00,34.34,34.37,34.25,34.37,63700.0,34.34,34.37,34.25,34.37,63700.0
2012-12-11 09:50:00,34.38,34.56,34.38,34.56,98700.0,34.38,34.56,34.38,34.56,98700.0
2012-12-11 10:00:00,34.55,34.66,34.55,34.65,97200.0,34.55,34.66,34.55,34.65,97200.0
2012-12-11 10:10:00,34.64,34.74,34.64,34.67,70800.0,34.64,34.74,34.64,34.67,70800.0
2012-12-11 10:20:00,34.67,34.78,34.66,34.77,58400.0,34.67,34.78,34.66,34.77,58400.0
2012-12-11 10:30:00,34.77,34.88,34.77,34.88,66000.0,34.77,34.88,34.77,34.88,66000.0
2012-12-11 10:40:00,34.88,34.9,34.77,34.77,85800.0,34.88,34.9,34.77,34.77,85800.0
2012-12-11 10:50:00,34.77,34.87,34.73,34.87,72000.0,34.77,34.87,34.73,34.87,72000.0
2012-12-11 11:00:00,34.86,34.88,34.73,34.73,52700.0,34.86,34.88,34.73,34.73,52700.0
2012-12-11 11:10:00,34.74,34.74,34.64,34.64,41500.0,34.74,34.74,34.64,34.64,41500.0
2012-12-11 11:20:00,34.65,34.74,34.64,34.7,35100.0,34.65,34.74,34.64,34.7,35100.0
2012-12-11 11:30:00,34.71,34.75,34.7,34.71,17900.0,34.71,34.75,34.7,34.71,17900.0
2012-12-11 11:40:00,34.7,34.74,34.68,34.73,16000.0,34.7,34.74,34.68,34.73,16000.0
2012-12-11 11:50:00,34.74,34.75,34.66,34.68,21800.0,34.74,34.75,34.66,34.68,21800.0
2012-12-11 12:00:00,34.68,34.71,34.61,34.69,38200.0,34.68,34.71,34.61,34.69,38200.0
2012-12-11 12:10:00,34.7,34.73,34.67,34.72,15300.0,34.7,34.73,34.67,34.72,15300.0
2012-12-11 12:20:00,34.7,34.75,34.68,34.68,26300.0,34.7,34.75,34.68,34.68,26300.0
2012-12-11 12:30:00,34.68,34.73,34.68,34.73,10600.0,34.68,34.73,34.68,34.73,10600.0
2012-12-11 12:40:00,34.72,34.73,34.67,34.68,24000.0,34.72,34.73,34.67,34.68,24000.0
2012-12-11 12:50:00,34.68,34.72,34.68,34.71,24800.0,34.68,34.72,34.68,34.71,24800.0
2012-12-11 13:00:00,34.7,34.71,34.61,34.62,14800.0,34.7,34.71,34.61,34.62,14800.0
2012-12-11 13:10:00,34.62,34.63,34.6,34.62,18600.0,34.62,34.63,34.6,34.62,18600.0
2012-12-11 13:20:00,34.62,34.64,34.62,34.64,9400.0,34.62,34.64,34.62,34.64,9400.0
2012-12-11 13:30:00,34.64,34.64,34.58,34.59,32200.0,34.64,34.64,34.58,34.59,32200.0
2012-12-11 13:40:00,34.6,34.61,34.59,34.61,12400.0,34.6,34.61,34.59,34.61,12400.0
2012-12-11 13:50:00,34.61,34.61,34.6,34.61,14600.0,34.61,34.61,34.6,34.61,14600.0
2012-12-11 14:00:00,34.61,34.65,34.6,34.63,25700.0,34.61,34.65,34.6,34.63,25700.0
2012-12-11 14:10:00,34.63,34.65,34.63,34.64,15800.0,34.63,34.65,34.63,34.64,15800.0
2012-12-11 14:20:00,34.63,34.68,34.63,34.68,23200.0,34.63,34.68,34.63,34.68,23200.0
2012-12-11 14:30:00,34.68,34.68,34.63,34.64,30000.0,34.68,34.68,34.63,34.64,30000.0
2012-12-11 14:40:00,34.64,34.66,34.59,34.61,18100.0,34.64,34.66,34.59,34.61,18100.0
2012-12-11 14:50:00,34.6,34.63,34.6,34.62,32900.0,34.6,34.63,34.6,34.62,32900.0
2012-12-11 15:00:00,34.62,34.62,34.52,34.57,45400.0,34.62,34.62,34.52,34.57,45400.0
2012-12-11 15:10:00,34.57,34.58,34.5,34.52,45000.0,34.57,34.58,34.5,34.52,45000.0
2012-12-11 15:20:00,34.52,34.54,34.5,34.54,41000.0,34.52,34.54,34.5,34.54,41000.0
2012-12-11 15:30:00,34.54,34.56,34.53,34.55,69300.0,34.54,34.56,34.53,34.55,69300.0
2012-12-11 15:40:00,34.55,34.6,34.55,34.57,54000.0,34.55,34.6,34.55,34.57,54000.0
2012-12-11 15:50:00,34.56,34.65,34.53,34.63,223000.0,34.56,34.65,34.53,34.63,223000.0
2012-12-12 09:30:00,34.77,34.95,34.72,34.92,51800.0,34.77,34.95,34.72,34.92,51800.0
2012-12-12 09:40:00,34.93,34.98,34.83,34.85,30200.0,34.93,34.98,34.83,34.85,30200.0
2012-12-12 09:50:00,34.85,34.85,34.72,34.72,23300.0,34.85,34.85,34.72,34.72,23300.0
2012-12-12 10:00:00,34.71,34.71,34.62,34.65,23100.0,34.71,34.71,34.62,34.65,23100.0
2012-12-12 10:10:00,34.67,34.7,34.62,34.67,16300.0,34.67,34.7,34.62,34.67,16300.0
2012-12-12 10:20:00,34.67,34.74,34.67,34.74,20100.0,34.67,34.74,34.67,34.74,20100.0
2012-12-12 10:30:00,34.75,34.76,34.66,34.68,11700.0,34.75,34.76,34.66,34.68,11700.0
2012-12-12 10:40:00,34.68,34.7,34.66,34.69,15000.0,34.68,34.7,34.66,34.69,15000.0
2012-12-12 10:50:00,34.68,34.71,34.62,34.65,28200.0,34.68,34.71,34.62,34.65,28200.0
2012-12-12 11:00:00,34.65,34.66,34.6,34.61,13800.0,34.65,34.66,34.6,34.61,13800.0
2012-12-12 11:10:00,34.62,34.7,34.62,34.69,18600.0,34.62,34.7,34.62,34.69,18600.0
2012-12-12 11:20:00,34.69,34.74,34.69,34.72,21200.0,34.69,34.74,34.69,34.72,21200.0
2012-12-12 11:30:00,34.72,34.72,34.69,34.71,20100.0,34.72,34.72,34.69,34.71,20100.0
2012-12-12 11:40:00,34.7,34.7,34.58,34.58,18700.0,34.7,34.7,34.58,34.58,18700.0
2012-12-12 11:50:00,34.58,34.62,34.51,34.52,33400.0,34.58,34.62,34.51,34.52,33400.0
2012-12-12 12:00:00,34.52,34.57,34.52,34.55,24600.0,34.52,34.57,34.52,34.55,24600.0
2012-12-12 12:10:00,34.55,34.55,34.47,34.5,27100.0,34.55,34.55,34.47,34.5,27100.0
2012-12-12 12:20:00,34.5,34.52,34.47,34.51,30300.0,34.5,34.52,34.47,34.51,30300.0
2012-12-12 12:30:00,34.51,34.64,34.43,34.62,43800.0,34.51,34.64,34.43,34.62,43800.0
2012-12-12 12:40:00,34.63,34.68,34.57,34.65,53700.0,34.63,34.68,34.57,34.65,53700.0
2012-12-12 12:50:00,34.67,34.75,34.65,34.7,25600.0,34.67,34.75,34.65,34.7,25600.0
2012-12-12 13:00:00,34.69,34.73,34.61,34.63,18300.0,34.69,34.73,34.61,34.63,18300.0
2012-12-12 13:10:00,34.63,34.63,34.53,34.6,29700.0,34.63,34.63,34.53,34.6,29700.0
2012-12-12 13:20:00,34.6,34.67,34.6,34.61,22500.0,34.6,34.67,34.6,34.61,22500.0
2012-12-12 13:30:00,34.61,34.65,34.56,34.58,35800.0,34.61,34.65,34.56,34.58,35800.0
2012-12-12 13:40:00,34.58,34.62,34.56,34.62,15900.0,34.58,34.62,34.56,34.62,15900.0
2012-12-12 13:50:00,34.62,34.63,34.61,34.62,24600.0,34.62,34.63,34.61,34.62,24600.0
2012-12-12 14:00:00,34.63,34.65,34.6,34.64,14000.0,34.63,34.65,34.6,34.64,14000.0
2012-12-12 14:10:00,34.65,34.67,34.63,34.67,7700.0,34.65,34.67,34.63,34.67,7700.0
2012-12-12 14:20:00,34.67,34.7,34.58,34.61,24500.0,34.67,34.7,34.58,34.61,24500.0
2012-12-12 14:30:00,34.61,34.63,34.58,34.62,11000.0,34.61,34.63,34.58,34.62,11000.0
2012-12-12 14:40:00,34.6,34.64,34.58,34.63,17200.0,34.6,34.64,34.58,34.63,17200.0
2012-12-12 14:50:00,34.63,34.63,34.55,34.59,30600.0,34.63,34.63,34.55,34.59,30600.0
2012-12-12 15:00:00,34.59,34.59,34.48,34.55,31600.0,34.59,34.59,34.48,34.55,31600.0
2012-12-12 15:10:00,34.55,34.56,34.47,34.51,38400.0,34.55,34.56,34.47,34.51,38400.0
2012-12-12 15:20:00,34.51,34.53,34.37,34.41,29700.0,34.51,34.53,34.37,34.41,29700.0
2012-12-12 15:30:00,34.41,34.42,34.3,34.3,39700.0,34.41,34.42,34.3,34.3,39700.0
2012-12-12 15:40:00,34.31,34.32,34.27,34.32,78700.0,34.31,34.32,34.27,34.32,78700.0
2012-12-12 15:50:00,34.32,34.32,34.24,34.29,211200.0,34.32,34.32,34.24,34.29,211200.0
2012-12-13 09:30:00,34.28,34.33,34.2,34.3,70300.0,34.28,34.33,34.2,34.3,70300.0
2012-12-13 09:40:00,34.3,34.3,34.09,34.13,51800.0,34.3,34.3,34.09,34.13,51800.0
2012-12-13 09:50:00,34.13,34.16,34.05,34.06,52200.0,34.13,34.16,34.05,34.06,52200.0
2012-12-13 10:00:00,34.06,34.06,33.96,33.99,130400.0,34.06,34.06,33.96,33.99,130400.0
2012-12-13 10:10:00,34.0,34.25,34.0,34.25,177600.0,34.0,34.25,34.0,34.25,177600.0
2012-12-13 10:20:00,34.25,34.27,34.21,34.23,119500.0,34.25,34.27,34.21,34.23,119500.0
2012-12-13 10:30:00,34.23,34.25,34.18,34.18,77300.0,34.23,34.25,34.18,34.18,77300.0
2012-12-13 10:40:00,34.19,34.2,34.08,34.09,59600.0,34.19,34.2,34.08,34.09,59600.0
2012-12-13 10:50:00,34.1,34.11,34.04,34.09,43800.0,34.1,34.11,34.04,34.09,43800.0
2012-12-13 11:00:00,34.1,34.13,34.07,34.08,19800.0,34.1,34.13,34.07,34.08,19800.0
2012-12-13 11:10:00,34.08,34.11,33.9,33.94,43800.0,34.08,34.11,33.9,33.94,43800.0
2012-12-13 11:20:00,33.95,33.95,33.8,33.87,43800.0,33.95,33.95,33.8,33.87,43800.0
2012-12-13 11:30:00,33.87,33.95,33.85,33.93,37100.0,33.87,33.95,33.85,33.93,37100.0
2012-12-13 11:40:00,33.94,33.94,33.82,33.82,27900.0,33.94,33.94,33.82,33.82,27900.0
2012-12-13 11:50:00,33.83,33.87,33.82,33.87,19900.0,33.83,33.87,33.82,33.87,19900.0
2012-12-13 12:00:00,33.88,33.92,33.87,33.91,51600.0,33.88,33.92,33.87,33.91,51600.0
2012-12-13 12:10:00,33.91,33.93,33.75,33.76,33900.0,33.91,33.93,33.75,33.76,33900.0
2012-12-13 12:20:00,33.75,33.77,33.63,33.63,34800.0,33.75,33.77,33.63,33.63,34800.0
2012-12-13 12:30:00,33.64,33.64,33.6,33.6,47400.0,33.64,33.64,33.6,33.6,47400.0
2012-12-13 12:40:00,33.6,33.6,33.55,33.58,42400.0,33.6,33.6,33.55,33.58,42400.0
2012-12-13 12:50:00,33.59,33.62,33.59,33.6,22200.0,33.59,33.62,33.59,33.6,22200.0
2012-12-13 13:00:00,33.6,33.6,33.54,33.56,30400.0,33.6,33.6,33.54,33.56,30400.0
2012-12-13 13:10:00,33.57,33.58,33.53,33.57,26200.0,33.57,33.58,33.53,33.57,26200.0
2012-12-13 13:20:00,33.58,33.63,33.58,33.62,29600.0,33.58,33.63,33.58,33.62,29600.0
2012-12-13 13:30:00,33.63,33.63,33.6,33.61,22900.0,33.63,33.63,33.6,33.61,22900.0
2012-12-13 13:40:00,33.61,33.62,33.59,33.6,39800.0,33.61,33.62,33.59,33.6,39800.0
2012-12-13 13:50:00,33.6,33.63,33.6,33.63,27200.0,33.6,33.63,33.6,33.63,27200.0
2012-12-13 14:00:00,33.63,33.64,33.59,33.62,67500.0,33.63,33.64,33.59,33.62,67500.0
2012-12-13 14:10:00,33.62,33.63,33.62,33.62,39100.0,33.62,33.63,33.62,33.62,39100.0
2012-12-13 14:20:00,33.62,33.69,33.62,33.69,33700.0,33.62,33.69,33.62,33.69,33700.0
2012-12-13 14:30:00,33.7,33.75,33.68,33.75,38000.0,33.7,33.75,33.68,33.75,38000.0
2012-12-13 14:40:00,33.75,33.8,33.74,33.79,27600.0,33.75,33.8,33.74,33.79,27600.0
2012-12-13 14:50:00,33.78,33.8,33.75,33.76,14500.0,33.78,33.8,33.75,33.76,14500.0
2012-12-13 15:00:00,33.77,33.83,33.76,33.8,35000.0,33.77,33.83,33.76,33.8,35000.0
2012-12-13 15:10:00,33.8,33.81,33.76,33.78,42900.0,33.8,33.81,33.76,33.78,42900.0
2012-12-13 15:20:00,33.77,33.82,33.77,33.82,37200.0,33.77,33.82,33.77,33.82,37200.0
2012-12-13 15:30:00,33.82,33.95,33.81,33.91,69800.0,33.82,33.95,33.81,33.91,69800.0
2012-12-13 15:40:00,33.92,33.98,33.84,33.86,73500.0,33.92,33.98,33.84,33.86,73500.0
2012-12-13 15:50:00,33.86,33.9,33.83,33.87,143900.0,33.86,33.9,33.83,33.87,143900.0
2012-12-14 09:30:00,33.83,33.96,33.8,33.82,49100.0,33.83,33.96,33.8,33.82,49100.0
2012-12-14 09:40:00,33.84,33.92,33.84,33.89,72100.0,33.84,33.92,33.84,33.89,72100.0
2012-12-14 09:50:00,33.9,33.9,33.86,33.88,35800.0,33.9,33.9,33.86,33.88,35800.0
2012-12-14 10:00:00,33.88,34.06,33.86,34.02,136400.0,33.88,34.06,33.86,34.02,136400.0
2012-12-14 10:10:00,34.02,34.13,33.96,34.06,44900.0,34.02,34.13,33.96,34.06,44900.0
2012-12-14 10:20:00,34.07,34.11,34.05,34.08,95800.0,34.07,34.11,34.05,34.08,95800.0
2012-12-14 10:30:00,34.09,34.11,34.06,34.1,73700.0,34.09,34.11,34.06,34.1,73700.0
2012-12-14 10:40:00,34.09,34.25,34.03,34.24,63100.0,34.09,34.25,34.03,34.24,63100.0
2012-12-14 10:50:00,34.24,34.24,34.16,34.18,147300.0,34.24,34.24,34.16,34.18,147300.0
2012-12-14 11:00:00,34.19,34.21,34.18,34.2,36500.0,34.19,34.21,34.18,34.2,36500.0
2012-12-14 11:10:00,34.2,34.2,34.16,34.16,30400.0,34.2,34.2,34.16,34.16,30400.0
2012-12-14 11:20:00,34.17,34.18,34.1,34.12,25000.0,34.17,34.18,34.1,34.12,25000.0
2012-12-14 11:30:00,34.13,34.2,34.11,34.19,34700.0,34.13,34.2,34.11,34.19,34700.0
2012-12-14 11:40:00,34.2,34.23,34.15,34.16,57200.0,34.2,34.23,34.15,34.16,57200.0
2012-12-14 11:50:00,34.16,34.16,34.08,34.11,453700.0,34.16,34.16,34.08,34.11,453700.0
2012-12-14 12:00:00,34.11,34.16,34.1,34.16,85100.0,34.11,34.16,34.1,34.16,85100.0
2012-12-14 12:10:00,34.16,34.21,34.14,34.17,28300.0,34.16,34.21,34.14,34.17,28300.0
2012-12-14 12:20:00,34.16,34.25,34.16,34.24,16100.0,34.16,34.25,34.16,34.24,16100.0
2012-12-14 12:30:00,34.24,34.26,34.23,34.26,20000.0,34.24,34.26,34.23,34.26,20000.0
2012-12-14 12:40:00,34.26,34.36,34.26,34.34,23300.0,34.26,34.36,34.26,34.34,23300.0
2012-12-14 12:50:00,34.32,34.34,34.3,34.34,10000.0,34.32,34.34,34.3,34.34,10000.0
2012-12-14 13:00:00,34.34,34.37,34.3,34.32,25800.0,34.34,34.37,34.3,34.32,25800.0
2012-12-14 13:10:00,34.31,34.31,34.26,34.28,47400.0,34.31,34.31,34.26,34.28,47400.0
2012-12-14 13:20:00,34.27,34.3,34.25,34.3,27900.0,34.27,34.3,34.25,34.3,27900.0
2012-12-14 13:30:00,34.3,34.31,34.27,34.28,46100.0,34.3,34.31,34.27,34.28,46100.0
2012-12-14 13:40:00,34.28,34.34,34.27,34.34,38600.0,34.28,34.34,34.27,34.34,38600.0
2012-12-14 13:50:00,34.33,34.38,34.33,34.38,20500.0,34.33,34.38,34.33,34.38,20500.0
2012-12-14 14:00:00,34.38,34.43,34.38,34.42,36100.0,34.38,34.43,34.38,34.42,36100.0
2012-12-14 14:10:00,34.42,34.43,34.38,34.38,43900.0,34.42,34.43,34.38,34.38,43900.0
2012-12-14 14:20:00,34.38,34.39,34.35,34.36,40900.0,34.38,34.39,34.35,34.36,40900.0
2012-12-14 14:30:00,34.36,34.42,34.34,34.42,50600.0,34.36,34.42,34.34,34.42,50600.0
2012-12-14 14:40:00,34.41,34.41,34.35,34.35,27100.0,34.41,34.41,34.35,34.35,27100.0
2012-12-14 14:50:00,34.35,34.37,34.17,34.18,41200.0,34.35,34.37,34.17,34.18,41200.0
2012-12-14 15:00:00,34.17,34.23,34.17,34.2,51800.0,34.17,34.23,34.17,34.2,51800.0
2012-12-14 15:10:00,34.21,34.25,34.2,34.22,53900.0,34.21,34.25,34.2,34.22,53900.0
2012-12-14 15:20:00,34.21,34.25,34.2,34.22,66100.0,34.21,34.25,34.2,34.22,66100.0
2012-12-14 15:30:00,34.22,34.28,34.22,34.26,77500.0,34.22,34.28,34.22,34.26,77500.0
2012-12-14 15:40:00,34.26,34.28,34.23,34.24,88800.0,34.26,34.28,34.23,34.24,88800.0
2012-12-14 15:50:00,34.23,34.24,34.17,34.23,317200.0,34.23,34.24,34.17,34.23,317200.0
2012-12-17 09:30:00,34.24,34.61,34.21,34.53,106000.0,34.24,34.61,34.21,34.53,106000.0
2012-12-17 09:40:00,34.54,34.66,34.49,34.54,82500.0,34.54,34.66,34.49,34.54,82500.0
2012-12-17 09:50:00,34.53,34.55,34.43,34.55,114700.0,34.53,34.55,34.43,34.55,114700.0
2012-12-17 10:00:00,34.55,34.61,34.51,34.6,108300.0,34.55,34.61,34.51,34.6,108300.0
2012-12-17 10:10:00,34.59,34.62,34.56,34.6,56500.0,34.59,34.62,34.56,34.6,56500.0
2012-12-17 10:20:00,34.6,34.61,34.54,34.58,57000.0,34.6,34.61,34.54,34.58,57000.0
2012-12-17 10:30:00,34.58,34.68,34.57,34.68,33600.0,34.58,34.68,34.57,34.68,33600.0
2012-12-17 10:40:00,34.66,34.77,34.63,34.76,52100.0,34.66,34.77,34.63,34.76,52100.0
2012-12-17 10:50:00,34.76,34.87,34.75,34.87,57100.0,34.76,34.87,34.75,34.87,57100.0
2012-12-17 11:00:00,34.86,35.13,34.85,35.13,153500.0,34.86,35.13,34.85,35.13,153500.0
2012-12-17 11:10:00,35.13,35.15,35.02,35.09,80800.0,35.13,35.15,35.02,35.09,80800.0
2012-12-17 11:20:00,35.09,35.1,34.97,34.98,53500.0,35.09,35.1,34.97,34.98,53500.0
2012-12-17 11:30:00,34.98,35.14,34.98,35.11,34500.0,34.98,35.14,34.98,35.11,34500.0
2012-12-17 11:40:00,35.12,35.2,35.12,35.17,39700.0,35.12,35.2,35.12,35.17,39700.0
2012-12-17 11:50:00,35.17,35.2,35.12,35.12,75000.0,35.17,35.2,35.12,35.12,75000.0
2012-12-17 12:00:00,35.12,35.13,35.07,35.11,52700.0,35.12,35.13,35.07,35.11,52700.0
2012-12-17 12:10:00,35.11,35.11,34.99,34.99,25200.0,35.11,35.11,34.99,34.99,25200.0
2012-12-17 12:20:00,35.0,35.09,34.98,35.03,32900.0,35.0,35.09,34.98,35.03,32900.0
2012-12-17 12:30:00,35.04,35.04,34.93,34.94,26000.0,35.04,35.04,34.93,34.94,26000.0
2012-12-17 12:40:00,34.94,34.96,34.89,34.91,20800.0,34.94,34.96,34.89,34.91,20800.0
2012-12-17 12:50:00,34.91,34.92,34.89,34.9,12200.0,34.91,34.92,34.89,34.9,12200.0
2012-12-17 13:00:00,34.87,34.88,34.82,34.83,16900.0,34.87,34.88,34.82,34.83,16900.0
2012-12-17 13:10:00,34.83,34.87,34.79,34.8,76000.0,34.83,34.87,34.79,34.8,76000.0
2012-12-17 13:20:00,34.79,34.83,34.77,34.82,38700.0,34.79,34.83,34.77,34.82,38700.0
2012-12-17 13:30:00,34.81,34.82,34.75,34.77,24900.0,34.81,34.82,34.75,34.77,24900.0
2012-12-17 13:40:00,34.77,34.8,34.75,34.8,21500.0,34.77,34.8,34.75,34.8,21500.0
2012-12-17 13:50:00,34.79,34.8,34.74,34.75,16200.0,34.79,34.8,34.74,34.75,16200.0
2012-12-17 14:00:00,34.75,34.78,34.69,34.71,44800.0,34.75,34.78,34.69,34.71,44800.0
2012-12-17 14:10:00,34.72,34.72,34.63,34.64,19600.0,34.72,34.72,34.63,34.64,19600.0
2012-12-17 14:20:00,34.63,34.63,34.58,34.63,18100.0,34.63,34.63,34.58,34.63,18100.0
2012-12-17 14:30:00,34.62,34.73,34.62,34.72,41000.0,34.62,34.73,34.62,34.72,41000.0
2012-12-17 14:40:00,34.71,34.72,34.68,34.71,16500.0,34.71,34.72,34.68,34.71,16500.0
2012-12-17 14:50:00,34.72,34.73,34.7,34.71,21200.0,34.72,34.73,34.7,34.71,21200.0
2012-12-17 15:00:00,34.71,34.84,34.71,34.82,44900.0,34.71,34.84,34.71,34.82,44900.0
2012-12-17 15:10:00,34.83,34.83,34.75,34.75,15500.0,34.83,34.83,34.75,34.75,15500.0
2012-12-17 15:20:00,34.75,34.78,34.75,34.76,35800.0,34.75,34.78,34.75,34.76,35800.0
2012-12-17 15:30:00,34.77,34.85,34.76,34.84,111900.0,34.77,34.85,34.76,34.84,111900.0
2012-12-17 15:40:00,34.84,34.87,34.82,34.87,68000.0,34.84,34.87,34.82,34.87,68000.0
2012-12-17 15:50:00,34.86,34.89,34.72,34.89,386800.0,34.86,34.89,34.72,34.89,386800.0
2012-12-18 09:30:00,34.97,35.12,34.91,35.09,98500.0,34.97,35.12,34.91,35.09,98500.0
2012-12-18 09:40:00,35.1,35.35,35.09,35.34,102400.0,35.1,35.35,35.09,35.34,102400.0
2012-12-18 09:50:00,35.35,35.41,35.3,35.3,64000.0,35.35,35.41,35.3,35.3,64000.0
2012-12-18 10:00:00,35.3,35.36,35.26,35.33,52800.0,35.3,35.36,35.26,35.33,52800.0
2012-12-18 10:10:00,35.33,35.51,35.33,35.43,68800.0,35.33,35.51,35.33,35.43,68800.0
2012-12-18 10:20:00,35.42,35.42,35.32,35.4,64800.0,35.42,35.42,35.32,35.4,64800.0
2012-12-18 10:30:00,35.4,35.51,35.4,35.5,44500.0,35.4,35.51,35.4,35.5,44500.0
2012-12-18 10:40:00,35.5,35.6,35.48,35.58,59300.0,35.5,35.6,35.48,35.58,59300.0
2012-12-18 10:50:00,35.59,35.63,35.54,35.61,27700.0,35.59,35.63,35.54,35.61,27700.0
2012-12-18 11:00:00,35.59,35.62,35.5,35.51,35800.0,35.59,35.62,35.5,35.51,35800.0
2012-12-18 11:10:00,35.51,35.56,35.5,35.56,43800.0,35.51,35.56,35.5,35.56,43800.0
2012-12-18 11:20:00,35.55,35.55,35.52,35.54,26800.0,35.55,35.55,35.52,35.54,26800.0
2012-12-18 11:30:00,35.55,35.62,35.55,35.57,45700.0,35.55,35.62,35.55,35.57,45700.0
2012-12-18 11:40:00,35.59,35.64,35.57,35.59,84100.0,35.59,35.64,35.57,35.59,84100.0
2012-12-18 11:50:00,35.6,35.6,35.56,35.59,16800.0,35.6,35.6,35.56,35.59,16800.0
2012-12-18 12:00:00,35.6,35.61,35.58,35.59,26900.0,35.6,35.61,35.58,35.59,26900.0
2012-12-18 12:10:00,35.59,35.61,35.59,35.6,24500.0,35.59,35.61,35.59,35.6,24500.0
2012-12-18 12:20:00,35.6,35.62,35.59,35.59,30800.0,35.6,35.62,35.59,35.59,30800.0
2012-12-18 12:30:00,35.59,35.72,35.59,35.71,33500.0,35.59,35.72,35.59,35.71,33500.0
2012-12-18 12:40:00,35.7,35.76,35.65,35.69,30400.0,35.7,35.76,35.65,35.69,30400.0
2012-12-18 12:50:00,35.69,35.72,35.66,35.7,17900.0,35.69,35.72,35.66,35.7,17900.0
2012-12-18 13:00:00,35.71,35.72,35.68,35.72,19200.0,35.71,35.72,35.68,35.72,19200.0
2012-12-18 13:10:00,35.72,35.75,35.65,35.68,38900.0,35.72,35.75,35.65,35.68,38900.0
2012-12-18 13:20:00,35.67,35.68,35.62,35.66,15900.0,35.67,35.68,35.62,35.66,15900.0
2012-12-18 13:30:00,35.66,35.72,35.66,35.7,19300.0,35.66,35.72,35.66,35.7,19300.0
2012-12-18 13:40:00,35.69,35.7,35.65,35.66,17400.0,35.69,35.7,35.65,35.66,17400.0
2012-12-18 13:50:00,35.67,35.7,35.63,35.69,22400.0,35.67,35.7,35.63,35.69,22400.0
2012-12-18 14:00:00,35.69,35.71,35.65,35.71,30600.0,35.69,35.71,35.65,35.71,30600.0
2012-12-18 14:10:00,35.71,35.76,35.7,35.72,35700.0,35.71,35.76,35.7,35.72,35700.0
2012-12-18 14:20:00,35.71,35.72,35.66,35.69,21100.0,35.71,35.72,35.66,35.69,21100.0
2012-12-18 14:30:00,35.69,35.69,35.65,35.69,27300.0,35.69,35.69,35.65,35.69,27300.0
2012-12-18 14:40:00,35.7,35.73,35.68,35.72,21800.0,35.7,35.73,35.68,35.72,21800.0
2012-12-18 14:50:00,35.72,35.73,35.64,35.66,48100.0,35.72,35.73,35.64,35.66,48100.0
2012-12-18 15:00:00,35.66,35.68,35.65,35.66,23300.0,35.66,35.68,35.65,35.66,23300.0
2012-12-18 15:10:00,35.66,35.69,35.66,35.68,33200.0,35.66,35.69,35.66,35.68,33200.0
2012-12-18 15:20:00,35.68,35.72,35.67,35.68,55300.0,35.68,35.72,35.67,35.68,55300.0
2012-12-18 15:30:00,35.67,35.73,35.66,35.72,49900.0,35.67,35.73,35.66,35.72,49900.0
2012-12-18 15:40:00,35.73,35.75,35.7,35.73,95300.0,35.73,35.75,35.7,35.73,95300.0
2012-12-18 15:50:00,35.74,35.77,35.69,35.73,215000.0,35.74,35.77,35.69,35.73,215000.0
2012-12-19 09:30:00,35.97,36.55,35.73,36.53,247600.0,35.97,36.55,35.73,36.53,247600.0
2012-12-19 09:40:00,36.53,36.89,36.53,36.87,207300.0,36.53,36.89,36.53,36.87,207300.0
2012-12-19 09:50:00,36.87,36.89,36.68,36.88,257500.0,36.87,36.89,36.68,36.88,257500.0
2012-12-19 10:00:00,36.87,36.95,36.87,36.94,175300.0,36.87,36.95,36.87,36.94,175300.0
2012-12-19 10:10:00,36.93,36.96,36.62,36.62,115100.0,36.93,36.96,36.62,36.62,115100.0
2012-12-19 10:20:00,36.62,36.7,36.6,36.69,312000.0,36.62,36.7,36.6,36.69,312000.0
2012-12-19 10:30:00,36.68,36.78,36.67,36.76,205600.0,36.68,36.78,36.67,36.76,205600.0
2012-12-19 10:40:00,36.77,36.78,36.67,36.7,193600.0,36.77,36.78,36.67,36.7,193600.0
2012-12-19 10:50:00,36.69,36.7,36.55,36.56,279600.0,36.69,36.7,36.55,36.56,279600.0
2012-12-19 11:00:00,36.55,36.56,36.45,36.48,269100.0,36.55,36.56,36.45,36.48,269100.0
2012-12-19 11:10:00,36.48,36.66,36.48,36.66,209000.0,36.48,36.66,36.48,36.66,209000.0
2012-12-19 11:20:00,36.66,36.66,36.53,36.6,161400.0,36.66,36.66,36.53,36.6,161400.0
2012-12-19 11:30:00,36.61,36.65,36.56,36.57,154400.0,36.61,36.65,36.56,36.57,154400.0
2012-12-19 11:40:00,36.57,36.58,36.51,36.54,169000.0,36.57,36.58,36.51,36.54,169000.0
2012-12-19 11:50:00,36.54,36.55,36.36,36.38,88300.0,36.54,36.55,36.36,36.38,88300.0
2012-12-19 12:00:00,36.38,36.53,36.35,36.43,115300.0,36.38,36.53,36.35,36.43,115300.0
2012-12-19 12:10:00,36.43,36.49,36.39,36.4,76500.0,36.43,36.49,36.39,36.4,76500.0
2012-12-19 12:20:00,36.4,36.41,36.37,36.4,56300.0,36.4,36.41,36.37,36.4,56300.0
2012-12-19 12:30:00,36.4,36.44,36.36,36.41,315600.0,36.4,36.44,36.36,36.41,315600.0
2012-12-19 12:40:00,36.41,36.46,36.4,36.45,68700.0,36.41,36.46,36.4,36.45,68700.0
2012-12-19 12:50:00,36.45,36.45,36.37,36.37,47800.0,36.45,36.45,36.37,36.37,47800.0
2012-12-19 13:00:00,36.38,36.43,36.38,36.4,105300.0,36.38,36.43,36.38,36.4,105300.0
2012-12-19 13:10:00,36.4,36.4,36.27,36.3,124600.0,36.4,36.4,36.27,36.3,124600.0
2012-12-19 13:20:00,36.3,36.34,36.28,36.29,58500.0,36.3,36.34,36.28,36.29,58500.0
2012-12-19 13:30:00,36.3,36.33,36.18,36.18,131400.0,36.3,36.33,36.18,36.18,131400.0
2012-12-19 13:40:00,36.18,36.2,36.05,36.16,139000.0,36.18,36.2,36.05,36.16,139000.0
2012-12-19 13:50:00,36.16,36.21,36.12,36.19,185500.0,36.16,36.21,36.12,36.19,185500.0
2012-12-19 14:00:00,36.19,36.21,36.13,36.17,124200.0,36.19,36.21,36.13,36.17,124200.0
2012-12-19 14:10:00,36.18,36.2,36.13,36.18,97300.0,36.18,36.2,36.13,36.18,97300.0
2012-12-19 14:20:00,36.18,36.2,36.16,36.2,123700.0,36.18,36.2,36.16,36.2,123700.0
2012-12-19 14:30:00,36.2,36.28,36.17,36.2,180500.0,36.2,36.28,36.17,36.2,180500.0
2012-12-19 14:40:00,36.21,36.22,36.15,36.16,84100.0,36.21,36.22,36.15,36.16,84100.0
2012-12-19 14:50:00,36.17,36.18,36.1,36.17,170800.0,36.17,36.18,36.1,36.17,170800.0
2012-12-19 15:00:00,36.16,36.18,36.13,36.16,124800.0,36.16,36.18,36.13,36.16,124800.0
2012-12-19 15:10:00,36.16,36.18,36.08,36.08,227900.0,36.16,36.18,36.08,36.08,227900.0
2012-12-19 15:20:00,36.09,36.13,36.07,36.11,185300.0,36.09,36.13,36.07,36.11,185300.0
2012-12-19 15:30:00,36.12,36.13,36.09,36.12,201700.0,36.12,36.13,36.09,36.12,201700.0
2012-12-19 15:40:00,36.11,36.15,36.1,36.13,143700.0,36.11,36.15,36.1,36.13,143700.0
2012-12-19 15:50:00,36.12,36.12,36.0,36.0,272500.0,36.12,36.12,36.0,36.0,272500.0
2012-12-20 09:30:00,36.06,36.14,36.0,36.06,71500.0,36.06,36.14,36.0,36.06,71500.0
2012-12-20 09:40:00,36.05,36.05,35.89,36.0,55000.0,36.05,36.05,35.89,36.0,55000.0
2012-12-20 09:50:00,36.0,36.06,35.9,35.94,42100.0,36.0,36.06,35.9,35.94,42100.0
2012-12-20 10:00:00,35.95,36.09,35.95,36.04,88900.0,35.95,36.09,35.95,36.04,88900.0
2012-12-20 10:10:00,36.03,36.05,35.95,35.95,67700.0,36.03,36.05,35.95,35.95,67700.0
2012-12-20 10:20:00,35.95,35.99,35.89,35.91,34300.0,35.95,35.99,35.89,35.91,34300.0
2012-12-20 10:30:00,35.9,36.01,35.9,35.95,48300.0,35.9,36.01,35.9,35.95,48300.0
2012-12-20 10:40:00,35.95,36.01,35.95,35.98,25900.0,35.95,36.01,35.95,35.98,25900.0
2012-12-20 10:50:00,35.98,36.01,35.96,36.0,32400.0,35.98,36.01,35.96,36.0,32400.0
2012-12-20 11:00:00,36.0,36.05,35.98,36.04,56600.0,36.0,36.05,35.98,36.04,56600.0
2012-12-20 11:10:00,36.05,36.07,35.99,36.0,38400.0,36.05,36.07,35.99,36.0,38400.0
2012-12-20 11:20:00,36.0,36.01,35.91,35.92,46600.0,36.0,36.01,35.91,35.92,46600.0
2012-12-20 11:30:00,35.92,35.99,35.92,35.92,47000.0,35.92,35.99,35.92,35.92,47000.0
2012-12-20 11:40:00,35.92,35.94,35.89,35.91,95400.0,35.92,35.94,35.89,35.91,95400.0
2012-12-20 11:50:00,35.91,35.91,35.83,35.84,28900.0,35.91,35.91,35.83,35.84,28900.0
2012-12-20 12:00:00,35.84,35.87,35.82,35.84,29900.0,35.84,35.87,35.82,35.84,29900.0
2012-12-20 12:10:00,35.84,35.87,35.84,35.85,25300.0,35.84,35.87,35.84,35.85,25300.0
2012-12-20 12:20:00,35.85,35.88,35.81,35.84,41200.0,35.85,35.88,35.81,35.84,41200.0
2012-12-20 12:30:00,35.86,35.88,35.83,35.84,21200.0,35.86,35.88,35.83,35.84,21200.0
2012-12-20 12:40:00,35.84,35.86,35.82,35.83,23200.0,35.84,35.86,35.82,35.83,23200.0
2012-12-20 12:50:00,35.83,35.87,35.83,35.86,20200.0,35.83,35.87,35.83,35.86,20200.0
2012-12-20 13:00:00,35.85,35.85,35.78,35.85,32700.0,35.85,35.85,35.78,35.85,32700.0
2012-12-20 13:10:00,35.85,35.86,35.78,35.79,21300.0,35.85,35.86,35.78,35.79,21300.0
2012-12-20 13:20:00,35.79,35.86,35.77,35.84,30300.0,35.79,35.86,35.77,35.84,30300.0
2012-12-20 13:30:00,35.84,35.89,35.81,35.88,30200.0,35.84,35.89,35.81,35.88,30200.0
2012-12-20 13:40:00,35.88,35.95,35.84,35.91,40800.0,35.88,35.95,35.84,35.91,40800.0
2012-12-20 13:50:00,35.91,35.92,35.86,35.88,43500.0,35.91,35.92,35.86,35.88,43500.0
2012-12-20 14:00:00,35.88,35.89,35.82,35.83,37300.0,35.88,35.89,35.82,35.83,37300.0
2012-12-20 14:10:00,35.83,35.93,35.83,35.86,31100.0,35.83,35.93,35.83,35.86,31100.0
2012-12-20 14:20:00,35.85,35.88,35.84,35.88,22100.0,35.85,35.88,35.84,35.88,22100.0
2012-12-20 14:30:00,35.89,35.92,35.85,35.88,57600.0,35.89,35.92,35.85,35.88,57600.0
2012-12-20 14:40:00,35.87,35.9,35.84,35.87,63100.0,35.87,35.9,35.84,35.87,63100.0
2012-12-20 14:50:00,35.87,35.88,35.84,35.84,23200.0,35.87,35.88,35.84,35.84,23200.0
2012-12-20 15:00:00,35.85,35.86,35.81,35.85,45400.0,35.85,35.86,35.81,35.85,45400.0
2012-12-20 15:10:00,35.86,35.88,35.83,35.84,55100.0,35.86,35.88,35.83,35.84,55100.0
2012-12-20 15:20:00,35.83,35.84,35.8,35.82,36300.0,35.83,35.84,35.8,35.82,36300.0
2012-12-20 15:30:00,35.82,35.89,35.82,35.87,84200.0,35.82,35.89,35.82,35.87,84200.0
2012-12-20 15:40:00,35.88,35.93,35.88,35.9,102000.0,35.88,35.93,35.88,35.9,102000.0
2012-12-20 15:50:00,35.91,35.91,35.87,35.89,139400.0,35.91,35.91,35.87,35.89,139400.0
2012-12-21 09:30:00,35.32,35.35,34.73,34.87,821000.0,35.32,35.35,34.73,34.87,821000.0
2012-12-21 09:40:00,34.86,35.26,34.86,35.2,141500.0,34.86,35.26,34.86,35.2,141500.0
2012-12-21 09:50:00,35.2,35.3,35.11,35.22,186200.0,35.2,35.3,35.11,35.22,186200.0
2012-12-21 10:00:00,35.23,35.25,35.12,35.16,100900.0,35.23,35.25,35.12,35.16,100900.0
2012-12-21 10:10:00,35.16,35.33,35.15,35.28,109400.0,35.16,35.33,35.15,35.28,109400.0
2012-12-21 10:20:00,35.28,35.37,35.28,35.35,66100.0,35.28,35.37,35.28,35.35,66100.0
2012-12-21 10:30:00,35.37,35.45,35.36,35.45,67800.0,35.37,35.45,35.36,35.45,67800.0
2012-12-21 10:40:00,35.45,35.56,35.39,35.56,58300.0,35.45,35.56,35.39,35.56,58300.0
2012-12-21 10:50:00,35.55,35.58,35.47,35.56,47300.0,35.55,35.58,35.47,35.56,47300.0
2012-12-21 11:00:00,35.57,35.6,35.45,35.5,41500.0,35.57,35.6,35.45,35.5,41500.0
2012-12-21 11:10:00,35.5,35.54,35.46,35.46,27800.0,35.5,35.54,35.46,35.46,27800.0
2012-12-21 11:20:00,35.45,35.52,35.43,35.49,28800.0,35.45,35.52,35.43,35.49,28800.0
2012-12-21 11:30:00,35.49,35.5,35.32,35.41,43100.0,35.49,35.5,35.32,35.41,43100.0
2012-12-21 11:40:00,35.41,35.44,35.36,35.44,28300.0,35.41,35.44,35.36,35.44,28300.0
2012-12-21 11:50:00,35.43,35.5,35.42,35.48,24900.0,35.43,35.5,35.42,35.48,24900.0
2012-12-21 12:00:00,35.48,35.48,35.38,35.41,51400.0,35.48,35.48,35.38,35.41,51400.0
2012-12-21 12:10:00,35.41,35.42,35.29,35.32,50300.0,35.41,35.42,35.29,35.32,50300.0
2012-12-21 12:20:00,35.32,35.33,35.3,35.3,34300.0,35.32,35.33,35.3,35.3,34300.0
2012-12-21 12:30:00,35.3,35.41,35.3,35.32,47900.0,35.3,35.41,35.3,35.32,47900.0
2012-12-21 12:40:00,35.33,35.44,35.31,35.43,26600.0,35.33,35.44,35.31,35.43,26600.0
2012-12-21 12:50:00,35.44,35.48,35.43,35.48,48500.0,35.44,35.48,35.43,35.48,48500.0
2012-12-21 13:00:00,35.48,35.53,35.43,35.43,48400.0,35.48,35.53,35.43,35.43,48400.0
2012-12-21 13:10:00,35.44,35.47,35.4,35.47,31500.0,35.44,35.47,35.4,35.47,31500.0
2012-12-21 13:20:00,35.49,35.54,35.47,35.48,42500.0,35.49,35.54,35.47,35.48,42500.0
2012-12-21 13:30:00,35.48,35.53,35.45,35.53,39700.0,35.48,35.53,35.45,35.53,39700.0
2012-12-21 13:40:00,35.53,35.58,35.51,35.57,42800.0,35.53,35.58,35.51,35.57,42800.0
2012-12-21 13:50:00,35.57,35.58,35.54,35.58,23500.0,35.57,35.58,35.54,35.58,23500.0
2012-12-21 14:00:00,35.58,35.62,35.58,35.59,28900.0,35.58,35.62,35.58,35.59,28900.0
2012-12-21 14:10:00,35.59,35.6,35.54,35.54,35900.0,35.59,35.6,35.54,35.54,35900.0
2012-12-21 14:20:00,35.55,35.58,35.53,35.56,34300.0,35.55,35.58,35.53,35.56,34300.0
2012-12-21 14:30:00,35.56,35.58,35.5,35.56,35300.0,35.56,35.58,35.5,35.56,35300.0
2012-12-21 14:40:00,35.56,35.6,35.52,35.59,53700.0,35.56,35.6,35.52,35.59,53700.0
2012-12-21 14:50:00,35.6,35.61,35.55,35.56,38200.0,35.6,35.61,35.55,35.56,38200.0
2012-12-21 15:00:00,35.55,35.57,35.48,35.49,48000.0,35.55,35.57,35.48,35.49,48000.0
2012-12-21 15:10:00,35.49,35.53,35.43,35.53,66100.0,35.49,35.53,35.43,35.53,66100.0
2012-12-21 15:20:00,35.54,35.58,35.51,35.55,72800.0,35.54,35.58,35.51,35.55,72800.0
2012-12-21 15:30:00,35.55,35.59,35.49,35.54,148500.0,35.55,35.59,35.49,35.54,148500.0
2012-12-21 15:40:00,35.55,35.55,35.42,35.45,95700.0,35.55,35.55,35.42,35.45,95700.0
2012-12-21 15:50:00,35.45,35.53,35.4,35.5,162500.0,35.45,35.53,35.4,35.5,162500.0
2012-12-24 09:30:00,35.3,35.49,35.25,35.36,55800.0,35.3,35.49,35.25,35.36,55800.0
2012-12-24 09:40:00,35.38,35.55,35.38,35.49,31700.0,35.38,35.55,35.38,35.49,31700.0
2012-12-24 09:50:00,35.48,35.48,35.32,35.35,23400.0,35.48,35.48,35.32,35.35,23400.0
2012-12-24 10:00:00,35.34,35.44,35.31,35.32,20700.0,35.34,35.44,35.31,35.32,20700.0
2012-12-24 10:10:00,35.31,35.52,35.3,35.51,26100.0,35.31,35.52,35.3,35.51,26100.0
2012-12-24 10:20:00,35.51,35.52,35.45,35.5,17600.0,35.51,35.52,35.45,35.5,17600.0
2012-12-24 10:30:00,35.51,35.53,35.44,35.49,39100.0,35.51,35.53,35.44,35.49,39100.0
2012-12-24 10:40:00,35.5,35.57,35.5,35.55,32000.0,35.5,35.57,35.5,35.55,32000.0
2012-12-24 10:50:00,35.54,35.57,35.51,35.55,34500.0,35.54,35.57,35.51,35.55,34500.0
2012-12-24 11:00:00,35.55,35.64,35.53,35.63,26600.0,35.55,35.64,35.53,35.63,26600.0
2012-12-24 11:10:00,35.64,35.71,35.64,35.7,26700.0,35.64,35.71,35.64,35.7,26700.0
2012-12-24 11:20:00,35.7,35.79,35.69,35.79,36200.0,35.7,35.79,35.69,35.79,36200.0
2012-12-24 11:30:00,35.8,35.84,35.78,35.82,31800.0,35.8,35.84,35.78,35.82,31800.0
2012-12-24 11:40:00,35.82,35.86,35.8,35.81,26900.0,35.82,35.86,35.8,35.81,26900.0
2012-12-24 11:50:00,35.81,35.87,35.8,35.83,21500.0,35.81,35.87,35.8,35.83,21500.0
2012-12-24 12:00:00,35.83,35.85,35.8,35.81,26700.0,35.83,35.85,35.8,35.81,26700.0
2012-12-24 12:10:00,35.81,35.82,35.72,35.75,49400.0,35.81,35.82,35.72,35.75,49400.0
2012-12-24 12:20:00,35.75,35.83,35.75,35.83,24500.0,35.75,35.83,35.75,35.83,24500.0
2012-12-24 12:30:00,35.83,35.89,35.83,35.83,24400.0,35.83,35.89,35.83,35.83,24400.0
2012-12-24 12:40:00,35.83,35.9,35.8,35.81,33200.0,35.83,35.9,35.8,35.81,33200.0
2012-12-24 12:50:00,35.8,35.8,35.63,35.69,111200.0,35.8,35.8,35.63,35.69,111200.0
2012-12-26 09:30:00,35.75,36.0,35.71,35.93,31300.0,35.75,36.0,35.71,35.93,31300.0
2012-12-26 09:40:00,35.97,35.99,35.71,35.71,41000.0,35.97,35.99,35.71,35.71,41000.0
2012-12-26 09:50:00,35.7,35.77,35.67,35.75,59300.0,35.7,35.77,35.67,35.75,59300.0
2012-12-26 10:00:00,35.76,35.96,35.74,35.9,65400.0,35.76,35.96,35.74,35.9,65400.0
2012-12-26 10:10:00,35.9,35.9,35.79,35.79,39500.0,35.9,35.9,35.79,35.79,39500.0
2012-12-26 10:20:00,35.79,35.8,35.68,35.7,27900.0,35.79,35.8,35.68,35.7,27900.0
2012-12-26 10:30:00,35.7,35.71,35.61,35.62,31000.0,35.7,35.71,35.61,35.62,31000.0
2012-12-26 10:40:00,35.61,35.66,35.56,35.57,24600.0,35.61,35.66,35.56,35.57,24600.0
2012-12-26 10:50:00,35.57,35.57,35.38,35.39,77400.0,35.57,35.57,35.38,35.39,77400.0
2012-12-26 11:00:00,35.38,35.4,35.27,35.3,45500.0,35.38,35.4,35.27,35.3,45500.0
2012-12-26 11:10:00,35.3,35.34,35.26,35.26,37200.0,35.3,35.34,35.26,35.26,37200.0
2012-12-26 11:20:00,35.27,35.28,35.17,35.18,23100.0,35.27,35.28,35.17,35.18,23100.0
2012-12-26 11:30:00,35.17,35.26,35.1,35.25,42900.0,35.17,35.26,35.1,35.25,42900.0
2012-12-26 11:40:00,35.25,35.26,35.22,35.23,35800.0,35.25,35.26,35.22,35.23,35800.0
2012-12-26 11:50:00,35.22,35.3,35.22,35.28,39200.0,35.22,35.3,35.22,35.28,39200.0
2012-12-26 12:00:00,35.29,35.29,35.21,35.23,37300.0,35.29,35.29,35.21,35.23,37300.0
2012-12-26 12:10:00,35.23,35.28,35.22,35.27,34100.0,35.23,35.28,35.22,35.27,34100.0
2012-12-26 12:20:00,35.27,35.28,35.21,35.23,28100.0,35.27,35.28,35.21,35.23,28100.0
2012-12-26 12:30:00,35.22,35.23,35.17,35.22,26700.0,35.22,35.23,35.17,35.22,26700.0
2012-12-26 12:40:00,35.21,35.24,35.2,35.23,16000.0,35.21,35.24,35.2,35.23,16000.0
2012-12-26 12:50:00,35.23,35.26,35.23,35.25,16100.0,35.23,35.26,35.23,35.25,16100.0
2012-12-26 13:00:00,35.25,35.25,35.19,35.2,69200.0,35.25,35.25,35.19,35.2,69200.0
2012-12-26 13:10:00,35.2,35.24,35.2,35.24,16600.0,35.2,35.24,35.2,35.24,16600.0
2012-12-26 13:20:00,35.24,35.27,35.22,35.27,14100.0,35.24,35.27,35.22,35.27,14100.0
2012-12-26 13:30:00,35.27,35.28,35.23,35.27,17900.0,35.27,35.28,35.23,35.27,17900.0
2012-12-26 13:40:00,35.28,35.28,35.24,35.24,22500.0,35.28,35.28,35.24,35.24,22500.0
2012-12-26 13:50:00,35.24,35.26,35.23,35.25,9800.0,35.24,35.26,35.23,35.25,9800.0
2012-12-26 14:00:00,35.25,35.27,35.25,35.25,40400.0,35.25,35.27,35.25,35.25,40400.0
2012-12-26 14:10:00,35.25,35.27,35.24,35.24,30100.0,35.25,35.27,35.24,35.24,30100.0
2012-12-26 14:20:00,35.24,35.25,35.2,35.21,28300.0,35.24,35.25,35.2,35.21,28300.0
2012-12-26 14:30:00,35.21,35.21,35.19,35.21,16700.0,35.21,35.21,35.19,35.21,16700.0
2012-12-26 14:40:00,35.2,35.21,35.15,35.18,41300.0,35.2,35.21,35.15,35.18,41300.0
2012-12-26 14:50:00,35.18,35.24,35.17,35.22,41900.0,35.18,35.24,35.17,35.22,41900.0
2012-12-26 15:00:00,35.23,35.23,35.21,35.21,41400.0,35.23,35.23,35.21,35.21,41400.0
2012-12-26 15:10:00,35.22,35.23,35.18,35.19,35400.0,35.22,35.23,35.18,35.19,35400.0
2012-12-26 15:20:00,35.18,35.25,35.18,35.23,38900.0,35.18,35.25,35.18,35.23,38900.0
2012-12-26 15:30:00,35.23,35.24,35.13,35.13,110900.0,35.23,35.24,35.13,35.13,110900.0
2012-12-26 15:40:00,35.13,35.14,35.1,35.12,56000.0,35.13,35.14,35.1,35.12,56000.0
2012-12-26 15:50:00,35.13,35.15,35.1,35.14,147100.0,35.13,35.15,35.1,35.14,147100.0
2012-12-27 09:30:00,35.13,35.17,34.92,35.12,50000.0,35.13,35.17,34.92,35.12,50000.0
2012-12-27 09:40:00,35.13,35.24,35.11,35.23,38400.0,35.13,35.24,35.11,35.23,38400.0
2012-12-27 09:50:00,35.24,35.25,35.11,35.19,70400.0,35.24,35.25,35.11,35.19,70400.0
2012-12-27 10:00:00,35.19,35.23,35.05,35.09,90300.0,35.19,35.23,35.05,35.09,90300.0
2012-12-27 10:10:00,35.08,35.14,34.9,34.9,63100.0,35.08,35.14,34.9,34.9,63100.0
2012-12-27 10:20:00,34.9,34.94,34.78,34.83,72700.0,34.9,34.94,34.78,34.83,72700.0
2012-12-27 10:30:00,34.82,34.88,34.75,34.87,61900.0,34.82,34.88,34.75,34.87,61900.0
2012-12-27 10:40:00,34.87,35.0,34.85,35.0,69000.0,34.87,35.0,34.85,35.0,69000.0
2012-12-27 10:50:00,35.0,35.0,34.85,34.93,77200.0,35.0,35.0,34.85,34.93,77200.0
2012-12-27 11:00:00,34.93,34.99,34.86,34.86,61500.0,34.93,34.99,34.86,34.86,61500.0
2012-12-27 11:10:00,34.87,34.87,34.75,34.75,47800.0,34.87,34.87,34.75,34.75,47800.0
2012-12-27 11:20:00,34.75,34.76,34.66,34.66,56700.0,34.75,34.76,34.66,34.66,56700.0
2012-12-27 11:30:00,34.65,34.76,34.64,34.75,50800.0,34.65,34.76,34.64,34.75,50800.0
2012-12-27 11:40:00,34.74,34.83,34.74,34.78,52900.0,34.74,34.83,34.74,34.78,52900.0
2012-12-27 11:50:00,34.79,34.8,34.63,34.67,58200.0,34.79,34.8,34.63,34.67,58200.0
2012-12-27 12:00:00,34.66,34.72,34.64,34.65,87400.0,34.66,34.72,34.64,34.65,87400.0
2012-12-27 12:10:00,34.65,34.69,34.62,34.62,68400.0,34.65,34.69,34.62,34.62,68400.0
2012-12-27 12:20:00,34.62,34.64,34.53,34.56,96500.0,34.62,34.64,34.53,34.56,96500.0
2012-12-27 12:30:00,34.56,34.57,34.43,34.5,101600.0,34.56,34.57,34.43,34.5,101600.0
2012-12-27 12:40:00,34.5,34.5,34.4,34.41,93800.0,34.5,34.5,34.4,34.41,93800.0
2012-12-27 12:50:00,34.41,34.49,34.32,34.49,108000.0,34.41,34.49,34.32,34.49,108000.0
2012-12-27 13:00:00,34.49,34.62,34.44,34.62,63900.0,34.49,34.62,34.44,34.62,63900.0
2012-12-27 13:10:00,34.62,34.75,34.61,34.72,34000.0,34.62,34.75,34.61,34.72,34000.0
2012-12-27 13:20:00,34.73,34.73,34.66,34.73,45600.0,34.73,34.73,34.66,34.73,45600.0
2012-12-27 13:30:00,34.73,34.75,34.67,34.67,34300.0,34.73,34.75,34.67,34.67,34300.0
2012-12-27 13:40:00,34.67,34.71,34.61,34.63,53400.0,34.67,34.71,34.61,34.63,53400.0
2012-12-27 13:50:00,34.63,34.69,34.59,34.68,39200.0,34.63,34.69,34.59,34.68,39200.0
2012-12-27 14:00:00,34.68,34.69,34.56,34.64,48700.0,34.68,34.69,34.56,34.64,48700.0
2012-12-27 14:10:00,34.63,34.75,34.62,34.74,50400.0,34.63,34.75,34.62,34.74,50400.0
2012-12-27 14:20:00,34.73,34.78,34.68,34.68,37300.0,34.73,34.78,34.68,34.68,37300.0
2012-12-27 14:30:00,34.68,34.8,34.66,34.8,50300.0,34.68,34.8,34.66,34.8,50300.0
2012-12-27 14:40:00,34.8,35.04,34.79,34.94,80600.0,34.8,35.04,34.79,34.94,80600.0
2012-12-27 14:50:00,34.93,34.99,34.89,34.96,62900.0,34.93,34.99,34.89,34.96,62900.0
2012-12-27 15:00:00,34.96,35.09,34.94,35.08,79500.0,34.96,35.09,34.94,35.08,79500.0
2012-12-27 15:10:00,35.09,35.15,35.04,35.14,87700.0,35.09,35.15,35.04,35.14,87700.0
2012-12-27 15:20:00,35.14,35.25,35.14,35.16,99000.0,35.14,35.25,35.14,35.16,99000.0
2012-12-27 15:30:00,35.16,35.25,35.16,35.22,88900.0,35.16,35.25,35.16,35.22,88900.0
2012-12-27 15:40:00,35.22,35.26,35.17,35.18,85500.0,35.22,35.26,35.17,35.18,85500.0
2012-12-27 15:50:00,35.18,35.25,35.1,35.12,136800.0,35.18,35.25,35.1,35.12,136800.0
2012-12-28 09:30:00,34.8,34.98,34.69,34.94,43400.0,34.8,34.98,34.69,34.94,43400.0
2012-12-28 09:40:00,34.94,35.08,34.9,35.04,45000.0,34.94,35.08,34.9,35.04,45000.0
2012-12-28 09:50:00,35.04,35.23,35.02,35.22,33500.0,35.04,35.23,35.02,35.22,33500.0
2012-12-28 10:00:00,35.23,35.25,35.1,35.1,97300.0,35.23,35.25,35.1,35.1,97300.0
2012-12-28 10:10:00,35.11,35.24,34.98,35.24,69000.0,35.11,35.24,34.98,35.24,69000.0
2012-12-28 10:20:00,35.18,35.25,35.18,35.22,95200.0,35.18,35.25,35.18,35.22,95200.0
2012-12-28 10:30:00,35.24,35.26,35.2,35.23,103000.0,35.24,35.26,35.2,35.23,103000.0
2012-12-28 10:40:00,35.23,35.26,35.17,35.19,173300.0,35.23,35.26,35.17,35.19,173300.0
2012-12-28 10:50:00,35.19,35.25,35.15,35.19,72800.0,35.19,35.25,35.15,35.19,72800.0
2012-12-28 11:00:00,35.19,35.25,35.18,35.23,70300.0,35.19,35.25,35.18,35.23,70300.0
2012-12-28 11:10:00,35.23,35.25,35.22,35.25,74200.0,35.23,35.25,35.22,35.25,74200.0
2012-12-28 11:20:00,35.25,35.25,35.16,35.18,47700.0,35.25,35.25,35.16,35.18,47700.0
2012-12-28 11:30:00,35.18,35.21,35.08,35.09,84500.0,35.18,35.21,35.08,35.09,84500.0
2012-12-28 11:40:00,35.1,35.18,35.05,35.07,75600.0,35.1,35.18,35.05,35.07,75600.0
2012-12-28 11:50:00,35.06,35.1,35.01,35.02,49200.0,35.06,35.1,35.01,35.02,49200.0
2012-12-28 12:00:00,35.02,35.15,35.02,35.15,56900.0,35.02,35.15,35.02,35.15,56900.0
2012-12-28 12:10:00,35.15,35.31,35.12,35.28,94900.0,35.15,35.31,35.12,35.28,94900.0
2012-12-28 12:20:00,35.29,35.3,35.25,35.3,43000.0,35.29,35.3,35.25,35.3,43000.0
2012-12-28 12:30:00,35.29,35.3,35.16,35.18,49700.0,35.29,35.3,35.16,35.18,49700.0
2012-12-28 12:40:00,35.18,35.23,35.15,35.18,31900.0,35.18,35.23,35.15,35.18,31900.0
2012-12-28 12:50:00,35.19,35.23,35.19,35.21,26700.0,35.19,35.23,35.19,35.21,26700.0
2012-12-28 13:00:00,35.21,35.26,35.2,35.21,42600.0,35.21,35.26,35.2,35.21,42600.0
2012-12-28 13:10:00,35.24,35.25,35.22,35.23,29000.0,35.24,35.25,35.22,35.23,29000.0
2012-12-28 13:20:00,35.22,35.24,35.19,35.22,30500.0,35.22,35.24,35.19,35.22,30500.0
2012-12-28 13:30:00,35.22,35.25,35.21,35.23,30300.0,35.22,35.25,35.21,35.23,30300.0
2012-12-28 13:40:00,35.23,35.25,35.23,35.24,40100.0,35.23,35.25,35.23,35.24,40100.0
2012-12-28 13:50:00,35.24,35.25,35.2,35.22,43000.0,35.24,35.25,35.2,35.22,43000.0
2012-12-28 14:00:00,35.22,35.27,35.21,35.25,53900.0,35.22,35.27,35.21,35.25,53900.0
2012-12-28 14:10:00,35.26,35.29,35.25,35.28,40100.0,35.26,35.29,35.25,35.28,40100.0
2012-12-28 14:20:00,35.29,35.3,35.21,35.21,42700.0,35.29,35.3,35.21,35.21,42700.0
2012-12-28 14:30:00,35.22,35.22,35.2,35.2,54400.0,35.22,35.22,35.2,35.2,54400.0
2012-12-28 14:40:00,35.2,35.25,35.16,35.17,50400.0,35.2,35.25,35.16,35.17,50400.0
2012-12-28 14:50:00,35.17,35.18,35.14,35.17,46600.0,35.17,35.18,35.14,35.17,46600.0
2012-12-28 15:00:00,35.18,35.22,35.18,35.2,28200.0,35.18,35.22,35.18,35.2,28200.0
2012-12-28 15:10:00,35.19,35.26,35.16,35.25,56700.0,35.19,35.26,35.16,35.25,56700.0
2012-12-28 15:20:00,35.25,35.25,35.2,35.24,57100.0,35.25,35.25,35.2,35.24,57100.0
2012-12-28 15:30:00,35.24,35.28,35.03,35.08,95800.0,35.24,35.28,35.03,35.08,95800.0
2012-12-28 15:40:00,35.08,35.13,35.01,35.05,100800.0,35.08,35.13,35.01,35.05,100800.0
2012-12-28 15:50:00,35.04,35.1,34.95,34.98,127900.0,35.04,35.1,34.95,34.98,127900.0
2012-12-31 09:30:00,34.84,34.92,34.61,34.89,101700.0,34.84,34.92,34.61,34.89,101700.0
2012-12-31 09:40:00,34.89,34.98,34.85,34.9,38000.0,34.89,34.98,34.85,34.9,38000.0
2012-12-31 09:50:00,34.89,35.0,34.82,34.97,28000.0,34.89,35.0,34.82,34.97,28000.0
2012-12-31 10:00:00,34.98,34.99,34.88,34.93,25400.0,34.98,34.99,34.88,34.93,25400.0
2012-12-31 10:10:00,34.93,34.95,34.87,34.88,21700.0,34.93,34.95,34.87,34.88,21700.0
2012-12-31 10:20:00,34.88,35.02,34.87,34.94,55900.0,34.88,35.02,34.87,34.94,55900.0
2012-12-31 10:30:00,34.95,35.09,34.95,35.04,54200.0,34.95,35.09,34.95,35.04,54200.0
2012-12-31 10:40:00,35.02,35.04,34.99,35.0,43500.0,35.02,35.04,34.99,35.0,43500.0
2012-12-31 10:50:00,35.0,35.05,34.99,35.0,40700.0,35.0,35.05,34.99,35.0,40700.0
2012-12-31 11:00:00,35.0,35.15,35.0,35.05,31000.0,35.0,35.15,35.0,35.05,31000.0
2012-12-31 11:10:00,35.04,35.15,35.04,35.11,16500.0,35.04,35.15,35.04,35.11,16500.0
2012-12-31 11:20:00,35.12,35.15,35.07,35.12,22200.0,35.12,35.15,35.07,35.12,22200.0
2012-12-31 11:30:00,35.11,35.13,35.05,35.08,58600.0,35.11,35.13,35.05,35.08,58600.0
2012-12-31 11:40:00,35.07,35.09,35.04,35.07,17000.0,35.07,35.09,35.04,35.07,17000.0
2012-12-31 11:50:00,35.06,35.07,35.03,35.07,20800.0,35.06,35.07,35.03,35.07,20800.0
2012-12-31 12:00:00,35.07,35.13,35.05,35.11,28100.0,35.07,35.13,35.05,35.11,28100.0
2012-12-31 12:10:00,35.11,35.13,35.1,35.12,10600.0,35.11,35.13,35.1,35.12,10600.0
2012-12-31 12:20:00,35.11,35.17,35.11,35.16,24000.0,35.11,35.17,35.11,35.16,24000.0
2012-12-31 12:30:00,35.15,35.2,35.14,35.19,19200.0,35.15,35.2,35.14,35.19,19200.0
2012-12-31 12:40:00,35.19,35.29,35.19,35.23,214100.0,35.19,35.29,35.19,35.23,214100.0
2012-12-31 12:50:00,35.23,35.26,35.09,35.14,41000.0,35.23,35.26,35.09,35.14,41000.0
2012-12-31 13:00:00,35.16,35.2,35.05,35.12,44200.0,35.16,35.2,35.05,35.12,44200.0
2012-12-31 13:10:00,35.14,35.25,35.14,35.18,33500.0,35.14,35.25,35.14,35.18,33500.0
2012-12-31 13:20:00,35.18,35.22,35.17,35.2,30800.0,35.18,35.22,35.17,35.2,30800.0
2012-12-31 13:30:00,35.2,35.22,35.18,35.2,17800.0,35.2,35.22,35.18,35.2,17800.0
2012-12-31 13:40:00,35.2,35.31,35.02,35.08,115200.0,35.2,35.31,35.02,35.08,115200.0
2012-12-31 13:50:00,35.09,35.21,35.04,35.17,40900.0,35.09,35.21,35.04,35.17,40900.0
2012-12-31 14:00:00,35.16,35.27,35.12,35.24,35200.0,35.16,35.27,35.12,35.24,35200.0
2012-12-31 14:10:00,35.24,35.28,35.2,35.25,28600.0,35.24,35.28,35.2,35.25,28600.0
2012-12-31 14:20:00,35.25,35.32,35.24,35.32,30500.0,35.25,35.32,35.24,35.32,30500.0
2012-12-31 14:30:00,35.32,35.38,35.25,35.3,56100.0,35.32,35.38,35.25,35.3,56100.0
2012-12-31 14:40:00,35.3,35.45,35.29,35.4,92800.0,35.3,35.45,35.29,35.4,92800.0
2012-12-31 14:50:00,35.39,35.52,35.36,35.45,90500.0,35.39,35.52,35.36,35.45,90500.0
2012-12-31 15:00:00,35.46,35.52,35.4,35.4,106300.0,35.46,35.52,35.4,35.4,106300.0
2012-12-31 15:10:00,35.4,35.41,35.29,35.3,103600.0,35.4,35.41,35.29,35.3,103600.0
2012-12-31 15:20:00,35.3,35.37,35.21,35.25,115700.0,35.3,35.37,35.21,35.25,115700.0
2012-12-31 15:30:00,35.26,35.38,35.26,35.36,51000.0,35.26,35.38,35.26,35.36,51000.0
2012-12-31 15:40:00,35.37,35.37,35.23,35.25,176300.0,35.37,35.37,35.23,35.25,176300.0
2012-12-31 15:50:00,35.25,35.35,35.21,35.33,320100.0,35.25,35.35,35.21,35.33,320100.0
2013-01-02 09:30:00,36.01,36.89,36.01,36.8,187500.0,36.01,36.89,36.01,36.8,187500.0
2013-01-02 09:40:00,36.8,36.9,36.6,36.89,164000.0,36.8,36.9,36.6,36.89,164000.0
2013-01-02 09:50:00,36.9,36.9,36.77,36.8,120500.0,36.9,36.9,36.77,36.8,120500.0
2013-01-02 10:00:00,36.79,36.86,36.62,36.65,74700.0,36.79,36.86,36.62,36.65,74700.0
2013-01-02 10:10:00,36.64,36.78,36.63,36.78,123300.0,36.64,36.78,36.63,36.78,123300.0
2013-01-02 10:20:00,36.79,36.8,36.7,36.71,80200.0,36.79,36.8,36.7,36.71,80200.0
2013-01-02 10:30:00,36.7,36.7,36.59,36.68,110600.0,36.7,36.7,36.59,36.68,110600.0
2013-01-02 10:40:00,36.69,36.69,36.51,36.54,87900.0,36.69,36.69,36.51,36.54,87900.0
2013-01-02 10:50:00,36.54,36.66,36.5,36.66,139600.0,36.54,36.66,36.5,36.66,139600.0
2013-01-02 11:00:00,36.65,36.7,36.62,36.65,84900.0,36.65,36.7,36.62,36.65,84900.0
2013-01-02 11:10:00,36.64,36.7,36.57,36.58,48000.0,36.64,36.7,36.57,36.58,48000.0
2013-01-02 11:20:00,36.57,36.63,36.55,36.62,30700.0,36.57,36.63,36.55,36.62,30700.0
2013-01-02 11:30:00,36.62,36.65,36.59,36.61,53700.0,36.62,36.65,36.59,36.61,53700.0
2013-01-02 11:40:00,36.6,36.64,36.59,36.6,52500.0,36.6,36.64,36.59,36.6,52500.0
2013-01-02 11:50:00,36.6,36.61,36.55,36.57,41500.0,36.6,36.61,36.55,36.57,41500.0
2013-01-02 12:00:00,36.57,36.6,36.55,36.57,27200.0,36.57,36.6,36.55,36.57,27200.0
2013-01-02 12:10:00,36.58,36.6,36.52,36.52,35700.0,36.58,36.6,36.52,36.52,35700.0
2013-01-02 12:20:00,36.5,36.53,36.47,36.52,30400.0,36.5,36.53,36.47,36.52,30400.0
2013-01-02 12:30:00,36.52,36.52,36.45,36.47,48200.0,36.52,36.52,36.45,36.47,48200.0
2013-01-02 12:40:00,36.46,36.46,36.4,36.41,29400.0,36.46,36.46,36.4,36.41,29400.0
2013-01-02 12:50:00,36.4,36.45,36.38,36.43,29400.0,36.4,36.45,36.38,36.43,29400.0
2013-01-02 13:00:00,36.43,36.5,36.4,36.5,28100.0,36.43,36.5,36.4,36.5,28100.0
2013-01-02 13:10:00,36.5,36.5,36.45,36.5,24200.0,36.5,36.5,36.45,36.5,24200.0
2013-01-02 13:20:00,36.5,36.51,36.46,36.46,37100.0,36.5,36.51,36.46,36.46,37100.0
2013-01-02 13:30:00,36.46,36.52,36.46,36.5,24200.0,36.46,36.52,36.46,36.5,24200.0
2013-01-02 13:40:00,36.49,36.52,36.46,36.52,27700.0,36.49,36.52,36.46,36.52,27700.0
2013-01-02 13:50:00,36.53,36.54,36.5,36.52,40600.0,36.53,36.54,36.5,36.52,40600.0
2013-01-02 14:00:00,36.52,36.54,36.49,36.53,45800.0,36.52,36.54,36.49,36.53,45800.0
2013-01-02 14:10:00,36.53,36.59,36.49,36.59,70000.0,36.53,36.59,36.49,36.59,70000.0
2013-01-02 14:20:00,36.59,36.63,36.56,36.63,30700.0,36.59,36.63,36.56,36.63,30700.0
2013-01-02 14:30:00,36.62,36.63,36.55,36.57,39900.0,36.62,36.63,36.55,36.57,39900.0
2013-01-02 14:40:00,36.56,36.57,36.53,36.55,22400.0,36.56,36.57,36.53,36.55,22400.0
2013-01-02 14:50:00,36.57,36.6,36.54,36.58,38700.0,36.57,36.6,36.54,36.58,38700.0
2013-01-02 15:00:00,36.58,36.65,36.58,36.65,50500.0,36.58,36.65,36.58,36.65,50500.0
2013-01-02 15:10:00,36.66,36.7,36.64,36.7,29200.0,36.66,36.7,36.64,36.7,29200.0
2013-01-02 15:20:00,36.69,36.72,36.65,36.68,80200.0,36.69,36.72,36.65,36.68,80200.0
2013-01-02 15:30:00,36.69,36.75,36.69,36.74,127200.0,36.69,36.75,36.69,36.74,127200.0
2013-01-02 15:40:00,36.75,36.81,36.74,36.8,132400.0,36.75,36.81,36.74,36.8,132400.0
2013-01-02 15:50:00,36.8,36.95,36.8,36.94,287000.0,36.8,36.95,36.8,36.94,287000.0
2013-01-03 09:30:00,36.75,36.82,36.5,36.8,50500.0,36.75,36.82,36.5,36.8,50500.0
2013-01-03 09:40:00,36.8,36.83,36.7,36.82,39800.0,36.8,36.83,36.7,36.82,39800.0
2013-01-03 09:50:00,36.82,36.82,36.67,36.8,29800.0,36.82,36.82,36.67,36.8,29800.0
2013-01-03 10:00:00,36.79,36.85,36.74,36.79,53300.0,36.79,36.85,36.74,36.79,53300.0
2013-01-03 10:10:00,36.79,36.82,36.76,36.81,51700.0,36.79,36.82,36.76,36.81,51700.0
2013-01-03 10:20:00,36.82,36.89,36.81,36.85,42300.0,36.82,36.89,36.81,36.85,42300.0
2013-01-03 10:30:00,36.86,36.92,36.82,36.83,34600.0,36.86,36.92,36.82,36.83,34600.0
2013-01-03 10:40:00,36.83,36.88,36.76,36.76,36200.0,36.83,36.88,36.76,36.76,36200.0
2013-01-03 10:50:00,36.75,36.8,36.73,36.73,17000.0,36.75,36.8,36.73,36.73,17000.0
2013-01-03 11:00:00,36.72,36.74,36.69,36.74,42000.0,36.72,36.74,36.69,36.74,42000.0
2013-01-03 11:10:00,36.74,36.76,36.69,36.7,23800.0,36.74,36.76,36.69,36.7,23800.0
2013-01-03 11:20:00,36.7,36.73,36.67,36.7,20300.0,36.7,36.73,36.67,36.7,20300.0
2013-01-03 11:30:00,36.7,36.77,36.7,36.77,22700.0,36.7,36.77,36.7,36.77,22700.0
2013-01-03 11:40:00,36.75,36.79,36.72,36.72,17100.0,36.75,36.79,36.72,36.72,17100.0
2013-01-03 11:50:00,36.73,36.76,36.68,36.68,18600.0,36.73,36.76,36.68,36.68,18600.0
2013-01-03 12:00:00,36.68,36.69,36.64,36.67,26900.0,36.68,36.69,36.64,36.67,26900.0
2013-01-03 12:10:00,36.68,36.7,36.64,36.69,25500.0,36.68,36.7,36.64,36.69,25500.0
2013-01-03 12:20:00,36.69,36.72,36.68,36.7,10200.0,36.69,36.72,36.68,36.7,10200.0
2013-01-03 12:30:00,36.71,36.73,36.64,36.67,34200.0,36.71,36.73,36.64,36.67,34200.0
2013-01-03 12:40:00,36.66,36.7,36.66,36.66,28400.0,36.66,36.7,36.66,36.66,28400.0
2013-01-03 12:50:00,36.67,36.69,36.63,36.65,30200.0,36.67,36.69,36.63,36.65,30200.0
2013-01-03 13:00:00,36.65,36.66,36.59,36.59,20500.0,36.65,36.66,36.59,36.59,20500.0
2013-01-03 13:10:00,36.6,36.61,36.49,36.5,27200.0,36.6,36.61,36.49,36.5,27200.0
2013-01-03 13:20:00,36.49,36.54,36.49,36.53,51200.0,36.49,36.54,36.49,36.53,51200.0
2013-01-03 13:30:00,36.52,36.57,36.52,36.54,12900.0,36.52,36.57,36.52,36.54,12900.0
2013-01-03 13:40:00,36.54,36.54,36.54,36.54,0.0,36.54,36.54,36.54,36.54,0.0
2013-01-03 13:50:00,36.54,36.59,36.54,36.58,14100.0,36.54,36.59,36.54,36.58,14100.0
2013-01-03 14:00:00,36.58,36.6,36.48,36.49,46200.0,36.58,36.6,36.48,36.49,46200.0
2013-01-03 14:10:00,36.5,36.59,36.47,36.53,51400.0,36.5,36.59,36.47,36.53,51400.0
2013-01-03 14:20:00,36.51,36.59,36.48,36.51,36700.0,36.51,36.59,36.48,36.51,36700.0
2013-01-03 14:30:00,36.51,36.52,36.4,36.4,47700.0,36.51,36.52,36.4,36.4,47700.0
2013-01-03 14:40:00,36.4,36.46,36.4,36.45,38600.0,36.4,36.46,36.4,36.45,38600.0
2013-01-03 14:50:00,36.44,36.49,36.44,36.46,38600.0,36.44,36.49,36.44,36.46,38600.0
2013-01-03 15:00:00,36.45,36.48,36.43,36.43,40500.0,36.45,36.48,36.43,36.43,40500.0
2013-01-03 15:10:00,36.44,36.45,36.35,36.37,59800.0,36.44,36.45,36.35,36.37,59800.0
2013-01-03 15:20:00,36.37,36.41,36.3,36.33,89100.0,36.37,36.41,36.3,36.33,89100.0
2013-01-03 15:30:00,36.33,36.33,36.27,36.29,69000.0,36.33,36.33,36.27,36.29,69000.0
2013-01-03 15:40:00,36.29,36.35,36.29,36.35,84400.0,36.29,36.35,36.29,36.35,84400.0
2013-01-03 15:50:00,36.35,36.37,36.27,36.37,201300.0,36.35,36.37,36.27,36.37,201300.0
2013-01-04 09:30:00,36.53,36.64,36.36,36.4,41200.0,36.53,36.64,36.36,36.4,41200.0
2013-01-04 09:40:00,36.41,36.56,36.37,36.56,25600.0,36.41,36.56,36.37,36.56,25600.0
2013-01-04 09:50:00,36.53,36.62,36.49,36.61,22900.0,36.53,36.62,36.49,36.61,22900.0
2013-01-04 10:00:00,36.62,36.67,36.42,36.46,40900.0,36.62,36.67,36.42,36.46,40900.0
2013-01-04 10:10:00,36.47,36.59,36.47,36.52,47900.0,36.47,36.59,36.47,36.52,47900.0
2013-01-04 10:20:00,36.51,36.55,36.48,36.52,40600.0,36.51,36.55,36.48,36.52,40600.0
2013-01-04 10:30:00,36.51,36.51,36.4,36.45,41300.0,36.51,36.51,36.4,36.45,41300.0
2013-01-04 10:40:00,36.45,36.5,36.36,36.41,57900.0,36.45,36.5,36.36,36.41,57900.0
2013-01-04 10:50:00,36.41,36.44,36.39,36.4,23300.0,36.41,36.44,36.39,36.4,23300.0
2013-01-04 11:00:00,36.4,36.48,36.4,36.4,31600.0,36.4,36.48,36.4,36.4,31600.0
2013-01-04 11:10:00,36.4,36.4,36.36,36.37,29700.0,36.4,36.4,36.36,36.37,29700.0
2013-01-04 11:20:00,36.37,36.43,36.36,36.37,14100.0,36.37,36.43,36.36,36.37,14100.0
2013-01-04 11:30:00,36.36,36.43,36.34,36.39,22900.0,36.36,36.43,36.34,36.39,22900.0
2013-01-04 11:40:00,36.39,36.41,36.35,36.36,22200.0,36.39,36.41,36.35,36.36,22200.0
2013-01-04 11:50:00,36.35,36.44,36.35,36.4,23300.0,36.35,36.44,36.35,36.4,23300.0
2013-01-04 12:00:00,36.4,36.42,36.38,36.38,10800.0,36.4,36.42,36.38,36.38,10800.0
2013-01-04 12:10:00,36.38,36.41,36.38,36.39,9000.0,36.38,36.41,36.38,36.39,9000.0
2013-01-04 12:20:00,36.39,36.39,36.34,36.37,11800.0,36.39,36.39,36.34,36.37,11800.0
2013-01-04 12:30:00,36.37,36.4,36.34,36.34,25000.0,36.37,36.4,36.34,36.34,25000.0
2013-01-04 12:40:00,36.34,36.35,36.33,36.34,12800.0,36.34,36.35,36.33,36.34,12800.0
2013-01-04 12:50:00,36.34,36.34,36.3,36.32,11800.0,36.34,36.34,36.3,36.32,11800.0
2013-01-04 13:00:00,36.31,36.32,36.29,36.3,13300.0,36.31,36.32,36.29,36.3,13300.0
2013-01-04 13:10:00,36.3,36.34,36.29,36.34,16900.0,36.3,36.34,36.29,36.34,16900.0
2013-01-04 13:20:00,36.34,36.38,36.33,36.38,16800.0,36.34,36.38,36.33,36.38,16800.0
2013-01-04 13:30:00,36.39,36.43,36.38,36.42,20900.0,36.39,36.43,36.38,36.42,20900.0
2013-01-04 13:40:00,36.41,36.45,36.41,36.43,17400.0,36.41,36.45,36.41,36.43,17400.0
2013-01-04 13:50:00,36.43,36.44,36.38,36.42,43800.0,36.43,36.44,36.38,36.42,43800.0
2013-01-04 14:00:00,36.42,36.45,36.4,36.42,11800.0,36.42,36.45,36.4,36.42,11800.0
2013-01-04 14:10:00,36.43,36.51,36.42,36.48,71100.0,36.43,36.51,36.42,36.48,71100.0
2013-01-04 14:20:00,36.47,36.48,36.44,36.47,20700.0,36.47,36.48,36.44,36.47,20700.0
2013-01-04 14:30:00,36.48,36.48,36.45,36.46,19900.0,36.48,36.48,36.45,36.46,19900.0
2013-01-04 14:40:00,36.45,36.45,36.4,36.4,7400.0,36.45,36.45,36.4,36.4,7400.0
2013-01-04 14:50:00,36.41,36.41,36.35,36.4,29200.0,36.41,36.41,36.35,36.4,29200.0
2013-01-04 15:00:00,36.4,36.43,36.39,36.4,27000.0,36.4,36.43,36.39,36.4,27000.0
2013-01-04 15:10:00,36.4,36.4,36.37,36.37,27900.0,36.4,36.4,36.37,36.37,27900.0
2013-01-04 15:20:00,36.37,36.43,36.37,36.43,31900.0,36.37,36.43,36.37,36.43,31900.0
2013-01-04 15:30:00,36.42,36.44,36.38,36.44,53000.0,36.42,36.44,36.38,36.44,53000.0
2013-01-04 15:40:00,36.44,36.45,36.33,36.35,53100.0,36.44,36.45,36.33,36.35,53100.0
2013-01-04 15:50:00,36.35,36.4,36.35,36.37,116300.0,36.35,36.4,36.35,36.37,116300.0
2013-01-07 09:30:00,36.0,36.11,35.9,35.93,48500.0,36.0,36.11,35.9,35.93,48500.0
2013-01-07 09:40:00,35.91,36.02,35.9,36.0,47400.0,35.91,36.02,35.9,36.0,47400.0
2013-01-07 09:50:00,36.0,36.01,35.86,35.96,50900.0,36.0,36.01,35.86,35.96,50900.0
2013-01-07 10:00:00,35.97,36.02,35.96,35.99,69400.0,35.97,36.02,35.96,35.99,69400.0
2013-01-07 10:10:00,36.0,36.03,35.97,36.03,82100.0,36.0,36.03,35.97,36.03,82100.0
2013-01-07 10:20:00,36.02,36.05,35.99,36.01,51500.0,36.02,36.05,35.99,36.01,51500.0
2013-01-07 10:30:00,36.01,36.03,35.97,35.99,36600.0,36.01,36.03,35.97,35.99,36600.0
2013-01-07 10:40:00,35.99,36.08,35.98,36.07,92800.0,35.99,36.08,35.98,36.07,92800.0
2013-01-07 10:50:00,36.07,36.08,35.98,35.98,25500.0,36.07,36.08,35.98,35.98,25500.0
2013-01-07 11:00:00,35.98,36.04,35.95,35.95,29700.0,35.98,36.04,35.95,35.95,29700.0
2013-01-07 11:10:00,35.96,35.98,35.92,35.98,21400.0,35.96,35.98,35.92,35.98,21400.0
2013-01-07 11:20:00,35.99,35.99,35.92,35.93,21100.0,35.99,35.99,35.92,35.93,21100.0
2013-01-07 11:30:00,35.93,35.98,35.93,35.95,24800.0,35.93,35.98,35.93,35.95,24800.0
2013-01-07 11:40:00,35.95,35.95,35.9,35.91,61200.0,35.95,35.95,35.9,35.91,61200.0
2013-01-07 11:50:00,35.91,35.92,35.85,35.87,21700.0,35.91,35.92,35.85,35.87,21700.0
2013-01-07 12:00:00,35.88,35.89,35.84,35.86,18000.0,35.88,35.89,35.84,35.86,18000.0
2013-01-07 12:10:00,35.87,35.93,35.85,35.92,23200.0,35.87,35.93,35.85,35.92,23200.0
2013-01-07 12:20:00,35.92,35.92,35.86,35.88,39700.0,35.92,35.92,35.86,35.88,39700.0
2013-01-07 12:30:00,35.88,35.93,35.88,35.91,15500.0,35.88,35.93,35.88,35.91,15500.0
2013-01-07 12:40:00,35.92,35.96,35.91,35.95,7500.0,35.92,35.96,35.91,35.95,7500.0
2013-01-07 12:50:00,35.95,35.97,35.94,35.95,13900.0,35.95,35.97,35.94,35.95,13900.0
2013-01-07 13:00:00,35.95,35.97,35.94,35.94,15100.0,35.95,35.97,35.94,35.94,15100.0
2013-01-07 13:10:00,35.95,35.95,35.92,35.94,16100.0,35.95,35.95,35.92,35.94,16100.0
2013-01-07 13:20:00,35.94,35.95,35.9,35.91,20400.0,35.94,35.95,35.9,35.91,20400.0
2013-01-07 13:30:00,35.91,35.94,35.91,35.93,15900.0,35.91,35.94,35.91,35.93,15900.0
2013-01-07 13:40:00,35.92,35.93,35.89,35.89,27000.0,35.92,35.93,35.89,35.89,27000.0
2013-01-07 13:50:00,35.89,35.95,35.89,35.93,19900.0,35.89,35.95,35.89,35.93,19900.0
2013-01-07 14:00:00,35.93,35.97,35.93,35.96,14300.0,35.93,35.97,35.93,35.96,14300.0
2013-01-07 14:10:00,35.97,35.97,35.94,35.94,14000.0,35.97,35.97,35.94,35.94,14000.0
2013-01-07 14:20:00,35.94,35.99,35.94,35.98,75800.0,35.94,35.99,35.94,35.98,75800.0
2013-01-07 14:30:00,35.97,36.04,35.97,36.04,136300.0,35.97,36.04,35.97,36.04,136300.0
2013-01-07 14:40:00,36.04,36.05,35.99,36.02,79800.0,36.04,36.05,35.99,36.02,79800.0
2013-01-07 14:50:00,36.03,36.04,35.99,36.0,101200.0,36.03,36.04,35.99,36.0,101200.0
2013-01-07 15:00:00,36.0,36.02,35.99,36.0,32100.0,36.0,36.02,35.99,36.0,32100.0
2013-01-07 15:10:00,35.99,36.1,35.99,36.05,124600.0,35.99,36.1,35.99,36.05,124600.0
2013-01-07 15:20:00,36.05,36.08,35.99,36.05,66900.0,36.05,36.08,35.99,36.05,66900.0
2013-01-07 15:30:00,36.06,36.09,36.04,36.06,50500.0,36.06,36.09,36.04,36.06,50500.0
2013-01-07 15:40:00,36.05,36.11,36.04,36.09,52500.0,36.05,36.11,36.04,36.09,52500.0
2013-01-07 15:50:00,36.1,36.14,36.08,36.1,148800.0,36.1,36.14,36.08,36.1,148800.0
2013-01-08 09:30:00,36.15,36.26,36.04,36.23,41900.0,36.15,36.26,36.04,36.23,41900.0
2013-01-08 09:40:00,36.23,36.42,36.23,36.33,58800.0,36.23,36.42,36.23,36.33,58800.0
2013-01-08 09:50:00,36.35,36.38,36.3,36.32,28900.0,36.35,36.38,36.3,36.32,28900.0
2013-01-08 10:00:00,36.33,36.39,36.32,36.37,46400.0,36.33,36.39,36.32,36.37,46400.0
2013-01-08 10:10:00,36.38,36.39,36.29,36.29,40400.0,36.38,36.39,36.29,36.29,40400.0
2013-01-08 10:20:00,36.27,36.29,36.2,36.22,27400.0,36.27,36.29,36.2,36.22,27400.0
2013-01-08 10:30:00,36.24,36.25,36.08,36.08,35500.0,36.24,36.25,36.08,36.08,35500.0
2013-01-08 10:40:00,36.08,36.11,36.04,36.11,16000.0,36.08,36.11,36.04,36.11,16000.0
2013-01-08 10:50:00,36.11,36.12,36.04,36.04,8300.0,36.11,36.12,36.04,36.04,8300.0
2013-01-08 11:00:00,36.04,36.1,36.02,36.05,24200.0,36.04,36.1,36.02,36.05,24200.0
2013-01-08 11:10:00,36.04,36.05,35.99,35.99,22200.0,36.04,36.05,35.99,35.99,22200.0
2013-01-08 11:20:00,35.99,36.01,35.96,35.99,9500.0,35.99,36.01,35.96,35.99,9500.0
2013-01-08 11:30:00,36.0,36.09,35.97,36.09,116600.0,36.0,36.09,35.97,36.09,116600.0
2013-01-08 11:40:00,36.09,36.13,36.06,36.13,16600.0,36.09,36.13,36.06,36.13,16600.0
2013-01-08 11:50:00,36.13,36.13,36.08,36.09,9300.0,36.13,36.13,36.08,36.09,9300.0
2013-01-08 12:00:00,36.1,36.12,36.07,36.11,39700.0,36.1,36.12,36.07,36.11,39700.0
2013-01-08 12:10:00,36.1,36.12,36.08,36.09,29400.0,36.1,36.12,36.08,36.09,29400.0
2013-01-08 12:20:00,36.08,36.1,36.06,36.1,17300.0,36.08,36.1,36.06,36.1,17300.0
2013-01-08 12:30:00,36.11,36.12,36.08,36.09,16900.0,36.11,36.12,36.08,36.09,16900.0
2013-01-08 12:40:00,36.09,36.11,36.08,36.09,7300.0,36.09,36.11,36.08,36.09,7300.0
2013-01-08 12:50:00,36.09,36.11,36.07,36.08,14800.0,36.09,36.11,36.07,36.08,14800.0
2013-01-08 13:00:00,36.09,36.11,36.05,36.05,7800.0,36.09,36.11,36.05,36.05,7800.0
2013-01-08 13:10:00,36.05,36.13,36.04,36.13,26400.0,36.05,36.13,36.04,36.13,26400.0
2013-01-08 13:20:00,36.12,36.17,36.12,36.17,13500.0,36.12,36.17,36.12,36.17,13500.0
2013-01-08 13:30:00,36.15,36.22,36.15,36.18,13500.0,36.15,36.22,36.15,36.18,13500.0
2013-01-08 13:40:00,36.18,36.19,36.14,36.17,13000.0,36.18,36.19,36.14,36.17,13000.0
2013-01-08 13:50:00,36.16,36.19,36.13,36.18,14500.0,36.16,36.19,36.13,36.18,14500.0
2013-01-08 14:00:00,36.18,36.25,36.17,36.21,29800.0,36.18,36.25,36.17,36.21,29800.0
2013-01-08 14:10:00,36.21,36.23,36.19,36.19,11200.0,36.21,36.23,36.19,36.19,11200.0
2013-01-08 14:20:00,36.19,36.3,36.18,36.27,76200.0,36.19,36.3,36.18,36.27,76200.0
2013-01-08 14:30:00,36.27,36.27,36.21,36.21,10800.0,36.27,36.27,36.21,36.21,10800.0
2013-01-08 14:40:00,36.21,36.22,36.16,36.22,15000.0,36.21,36.22,36.16,36.22,15000.0
2013-01-08 14:50:00,36.22,36.22,36.18,36.19,11500.0,36.22,36.22,36.18,36.19,11500.0
2013-01-08 15:00:00,36.18,36.24,36.17,36.23,23800.0,36.18,36.24,36.17,36.23,23800.0
2013-01-08 15:10:00,36.24,36.25,36.21,36.24,31100.0,36.24,36.25,36.21,36.24,31100.0
2013-01-08 15:20:00,36.24,36.28,36.23,36.26,38600.0,36.24,36.28,36.23,36.26,38600.0
2013-01-08 15:30:00,36.26,36.29,36.25,36.27,74000.0,36.26,36.29,36.25,36.27,74000.0
2013-01-08 15:40:00,36.27,36.28,36.24,36.26,105000.0,36.27,36.28,36.24,36.26,105000.0
2013-01-08 15:50:00,36.26,36.36,36.24,36.31,267900.0,36.26,36.36,36.24,36.31,267900.0
2013-01-09 09:30:00,36.34,36.47,36.23,36.47,49000.0,36.34,36.47,36.23,36.47,49000.0
2013-01-09 09:40:00,36.47,36.47,36.31,36.43,43600.0,36.47,36.47,36.31,36.43,43600.0
2013-01-09 09:50:00,36.45,36.59,36.44,36.56,17900.0,36.45,36.59,36.44,36.56,17900.0
2013-01-09 10:00:00,36.58,36.66,36.54,36.58,35300.0,36.58,36.66,36.54,36.58,35300.0
2013-01-09 10:10:00,36.58,36.8,36.56,36.78,39100.0,36.58,36.8,36.56,36.78,39100.0
2013-01-09 10:20:00,36.77,36.98,36.75,36.94,75300.0,36.77,36.98,36.75,36.94,75300.0
2013-01-09 10:30:00,36.93,37.05,36.88,36.97,184900.0,36.93,37.05,36.88,36.97,184900.0
2013-01-09 10:40:00,36.97,37.0,36.92,36.94,90000.0,36.97,37.0,36.92,36.94,90000.0
2013-01-09 10:50:00,36.93,36.93,36.83,36.84,50100.0,36.93,36.93,36.83,36.84,50100.0
2013-01-09 11:00:00,36.85,36.85,36.76,36.82,33000.0,36.85,36.85,36.76,36.82,33000.0
2013-01-09 11:10:00,36.82,36.85,36.82,36.85,43600.0,36.82,36.85,36.82,36.85,43600.0
2013-01-09 11:20:00,36.84,36.86,36.83,36.84,84600.0,36.84,36.86,36.83,36.84,84600.0
2013-01-09 11:30:00,36.85,36.86,36.69,36.72,82800.0,36.85,36.86,36.69,36.72,82800.0
2013-01-09 11:40:00,36.72,36.75,36.62,36.65,24800.0,36.72,36.75,36.62,36.65,24800.0
2013-01-09 11:50:00,36.65,36.68,36.62,36.68,15100.0,36.65,36.68,36.62,36.68,15100.0
2013-01-09 12:00:00,36.68,36.73,36.67,36.71,30200.0,36.68,36.73,36.67,36.71,30200.0
2013-01-09 12:10:00,36.71,36.75,36.7,36.72,23400.0,36.71,36.75,36.7,36.72,23400.0
2013-01-09 12:20:00,36.73,36.75,36.71,36.71,24600.0,36.73,36.75,36.71,36.71,24600.0
2013-01-09 12:30:00,36.71,36.74,36.7,36.73,20200.0,36.71,36.74,36.7,36.73,20200.0
2013-01-09 12:40:00,36.72,36.73,36.61,36.67,20000.0,36.72,36.73,36.61,36.67,20000.0
2013-01-09 12:50:00,36.68,36.68,36.62,36.66,12500.0,36.68,36.68,36.62,36.66,12500.0
2013-01-09 13:00:00,36.66,36.66,36.61,36.63,15400.0,36.66,36.66,36.61,36.63,15400.0
2013-01-09 13:10:00,36.63,36.66,36.62,36.65,21300.0,36.63,36.66,36.62,36.65,21300.0
2013-01-09 13:20:00,36.65,36.69,36.64,36.68,15700.0,36.65,36.69,36.64,36.68,15700.0
2013-01-09 13:30:00,36.68,36.69,36.62,36.66,26000.0,36.68,36.69,36.62,36.66,26000.0
2013-01-09 13:40:00,36.66,36.7,36.65,36.68,15100.0,36.66,36.7,36.65,36.68,15100.0
2013-01-09 13:50:00,36.69,36.69,36.65,36.66,12600.0,36.69,36.69,36.65,36.66,12600.0
2013-01-09 14:00:00,36.67,36.67,36.62,36.62,8700.0,36.67,36.67,36.62,36.62,8700.0
2013-01-09 14:10:00,36.62,36.64,36.61,36.62,6200.0,36.62,36.64,36.61,36.62,6200.0
2013-01-09 14:20:00,36.62,36.62,36.58,36.6,23900.0,36.62,36.62,36.58,36.6,23900.0
2013-01-09 14:30:00,36.61,36.63,36.57,36.59,31600.0,36.61,36.63,36.57,36.59,31600.0
2013-01-09 14:40:00,36.59,36.61,36.57,36.58,16900.0,36.59,36.61,36.57,36.58,16900.0
2013-01-09 14:50:00,36.58,36.61,36.56,36.59,27400.0,36.58,36.61,36.56,36.59,27400.0
2013-01-09 15:00:00,36.58,36.61,36.55,36.56,36000.0,36.58,36.61,36.55,36.56,36000.0
2013-01-09 15:10:00,36.56,36.63,36.55,36.63,41000.0,36.56,36.63,36.55,36.63,41000.0
2013-01-09 15:20:00,36.63,36.68,36.62,36.68,35800.0,36.63,36.68,36.62,36.68,35800.0
2013-01-09 15:30:00,36.68,36.69,36.64,36.64,61900.0,36.68,36.69,36.64,36.64,61900.0
2013-01-09 15:40:00,36.65,36.67,36.62,36.63,46100.0,36.65,36.67,36.62,36.63,46100.0
2013-01-09 15:50:00,36.63,36.7,36.62,36.67,118900.0,36.63,36.7,36.62,36.67,118900.0
2013-01-10 09:30:00,36.89,36.94,36.73,36.82,38700.0,36.89,36.94,36.73,36.82,38700.0
2013-01-10 09:40:00,36.84,36.86,36.77,36.79,11000.0,36.84,36.86,36.77,36.79,11000.0
2013-01-10 09:50:00,36.78,36.8,36.71,36.8,9000.0,36.78,36.8,36.71,36.8,9000.0
2013-01-10 10:00:00,36.82,36.83,36.64,36.68,15800.0,36.82,36.83,36.64,36.68,15800.0
2013-01-10 10:10:00,36.7,36.7,36.5,36.54,34400.0,36.7,36.7,36.5,36.54,34400.0
2013-01-10 10:20:00,36.56,36.61,36.52,36.55,8800.0,36.56,36.61,36.52,36.55,8800.0
2013-01-10 10:30:00,36.53,36.53,36.34,36.44,21000.0,36.53,36.53,36.34,36.44,21000.0
2013-01-10 10:40:00,36.43,36.44,36.35,36.39,15500.0,36.43,36.44,36.35,36.39,15500.0
2013-01-10 10:50:00,36.39,36.42,36.31,36.31,19900.0,36.39,36.42,36.31,36.31,19900.0
2013-01-10 11:00:00,36.31,36.32,36.16,36.18,72300.0,36.31,36.32,36.16,36.18,72300.0
2013-01-10 11:10:00,36.18,36.21,36.03,36.09,30500.0,36.18,36.21,36.03,36.09,30500.0
2013-01-10 11:20:00,36.09,36.2,36.09,36.18,13300.0,36.09,36.2,36.09,36.18,13300.0
2013-01-10 11:30:00,36.2,36.26,36.16,36.24,15100.0,36.2,36.26,36.16,36.24,15100.0
2013-01-10 11:40:00,36.24,36.27,36.2,36.22,22800.0,36.24,36.27,36.2,36.22,22800.0
2013-01-10 11:50:00,36.21,36.29,36.2,36.29,11900.0,36.21,36.29,36.2,36.29,11900.0
2013-01-10 12:00:00,36.28,36.28,36.23,36.25,7600.0,36.28,36.28,36.23,36.25,7600.0
2013-01-10 12:10:00,36.24,36.32,36.24,36.32,18400.0,36.24,36.32,36.24,36.32,18400.0
2013-01-10 12:20:00,36.34,36.36,36.23,36.26,10400.0,36.34,36.36,36.23,36.26,10400.0
2013-01-10 12:30:00,36.27,36.29,36.25,36.25,5200.0,36.27,36.29,36.25,36.25,5200.0
2013-01-10 12:40:00,36.26,36.28,36.21,36.23,9800.0,36.26,36.28,36.21,36.23,9800.0
2013-01-10 12:50:00,36.25,36.25,36.18,36.23,28300.0,36.25,36.25,36.18,36.23,28300.0
2013-01-10 13:00:00,36.24,36.28,36.2,36.25,25100.0,36.24,36.28,36.2,36.25,25100.0
2013-01-10 13:10:00,36.26,36.28,36.23,36.28,11800.0,36.26,36.28,36.23,36.28,11800.0
2013-01-10 13:20:00,36.28,36.34,36.27,36.31,12700.0,36.28,36.34,36.27,36.31,12700.0
2013-01-10 13:30:00,36.31,36.36,36.31,36.33,7400.0,36.31,36.36,36.31,36.33,7400.0
2013-01-10 13:40:00,36.33,36.36,36.32,36.35,15600.0,36.33,36.36,36.32,36.35,15600.0
2013-01-10 13:50:00,36.34,36.4,36.32,36.4,43900.0,36.34,36.4,36.32,36.4,43900.0
2013-01-10 14:00:00,36.39,36.43,36.38,36.41,12700.0,36.39,36.43,36.38,36.41,12700.0
2013-01-10 14:10:00,36.4,36.43,36.38,36.42,10400.0,36.4,36.43,36.38,36.42,10400.0
2013-01-10 14:20:00,36.42,36.43,36.36,36.37,15600.0,36.42,36.43,36.36,36.37,15600.0
2013-01-10 14:30:00,36.38,36.4,36.37,36.4,14200.0,36.38,36.4,36.37,36.4,14200.0
2013-01-10 14:40:00,36.4,36.5,36.4,36.5,21600.0,36.4,36.5,36.4,36.5,21600.0
2013-01-10 14:50:00,36.5,36.55,36.49,36.52,27000.0,36.5,36.55,36.49,36.52,27000.0
2013-01-10 15:00:00,36.52,36.57,36.52,36.56,34900.0,36.52,36.57,36.52,36.56,34900.0
2013-01-10 15:10:00,36.56,36.61,36.55,36.6,55700.0,36.56,36.61,36.55,36.6,55700.0
2013-01-10 15:20:00,36.61,36.68,36.6,36.67,55900.0,36.61,36.68,36.6,36.67,55900.0
2013-01-10 15:30:00,36.67,36.7,36.64,36.66,67500.0,36.67,36.7,36.64,36.66,67500.0
2013-01-10 15:40:00,36.65,36.66,36.59,36.59,59000.0,36.65,36.66,36.59,36.59,59000.0
2013-01-10 15:50:00,36.6,36.6,36.47,36.52,304600.0,36.6,36.6,36.47,36.52,304600.0
2013-01-11 09:30:00,36.67,36.85,36.28,36.78,112100.0,36.67,36.85,36.28,36.78,112100.0
2013-01-11 09:40:00,36.78,36.97,36.78,36.94,71600.0,36.78,36.97,36.78,36.94,71600.0
2013-01-11 09:50:00,36.94,36.95,36.78,36.79,80100.0,36.94,36.95,36.78,36.79,80100.0
2013-01-11 10:00:00,36.8,36.89,36.79,36.82,40900.0,36.8,36.89,36.79,36.82,40900.0
2013-01-11 10:10:00,36.82,36.84,36.78,36.78,38200.0,36.82,36.84,36.78,36.78,38200.0
2013-01-11 10:20:00,36.78,36.78,36.72,36.73,33200.0,36.78,36.78,36.72,36.73,33200.0
2013-01-11 10:30:00,36.73,36.77,36.71,36.75,16200.0,36.73,36.77,36.71,36.75,16200.0
2013-01-11 10:40:00,36.75,36.8,36.7,36.73,68000.0,36.75,36.8,36.7,36.73,68000.0
2013-01-11 10:50:00,36.71,36.75,36.65,36.69,42300.0,36.71,36.75,36.65,36.69,42300.0
2013-01-11 11:00:00,36.68,36.76,36.68,36.72,25700.0,36.68,36.76,36.68,36.72,25700.0
2013-01-11 11:10:00,36.73,36.77,36.7,36.7,15400.0,36.73,36.77,36.7,36.7,15400.0
2013-01-11 11:20:00,36.71,36.76,36.63,36.64,22900.0,36.71,36.76,36.63,36.64,22900.0
2013-01-11 11:30:00,36.63,36.66,36.57,36.64,21400.0,36.63,36.66,36.57,36.64,21400.0
2013-01-11 11:40:00,36.64,36.66,36.59,36.63,11500.0,36.64,36.66,36.59,36.63,11500.0
2013-01-11 11:50:00,36.62,36.72,36.62,36.71,14600.0,36.62,36.72,36.62,36.71,14600.0
2013-01-11 12:00:00,36.72,36.74,36.71,36.73,6900.0,36.72,36.74,36.71,36.73,6900.0
2013-01-11 12:10:00,36.73,36.73,36.66,36.67,9500.0,36.73,36.73,36.66,36.67,9500.0
2013-01-11 12:20:00,36.67,36.68,36.61,36.61,17000.0,36.67,36.68,36.61,36.61,17000.0
2013-01-11 12:30:00,36.62,36.62,36.55,36.57,22600.0,36.62,36.62,36.55,36.57,22600.0
2013-01-11 12:40:00,36.58,36.58,36.55,36.56,16200.0,36.58,36.58,36.55,36.56,16200.0
2013-01-11 12:50:00,36.57,36.6,36.55,36.56,24100.0,36.57,36.6,36.55,36.56,24100.0
2013-01-11 13:00:00,36.56,36.57,36.54,36.55,11900.0,36.56,36.57,36.54,36.55,11900.0
2013-01-11 13:10:00,36.53,36.58,36.52,36.55,15900.0,36.53,36.58,36.52,36.55,15900.0
2013-01-11 13:20:00,36.56,36.58,36.55,36.58,7200.0,36.56,36.58,36.55,36.58,7200.0
2013-01-11 13:30:00,36.58,36.7,36.57,36.68,30100.0,36.58,36.7,36.57,36.68,30100.0
2013-01-11 13:40:00,36.69,36.71,36.6,36.63,44200.0,36.69,36.71,36.6,36.63,44200.0
2013-01-11 13:50:00,36.64,36.65,36.61,36.61,10000.0,36.64,36.65,36.61,36.61,10000.0
2013-01-11 14:00:00,36.62,36.67,36.6,36.66,14000.0,36.62,36.67,36.6,36.66,14000.0
2013-01-11 14:10:00,36.66,36.72,36.65,36.69,9300.0,36.66,36.72,36.65,36.69,9300.0
2013-01-11 14:20:00,36.7,36.71,36.67,36.68,19600.0,36.7,36.71,36.67,36.68,19600.0
2013-01-11 14:30:00,36.69,36.74,36.69,36.73,18000.0,36.69,36.74,36.69,36.73,18000.0
2013-01-11 14:40:00,36.74,36.74,36.72,36.73,15000.0,36.74,36.74,36.72,36.73,15000.0
2013-01-11 14:50:00,36.72,36.74,36.72,36.73,9100.0,36.72,36.74,36.72,36.73,9100.0
2013-01-11 15:00:00,36.73,36.74,36.7,36.72,32200.0,36.73,36.74,36.7,36.72,32200.0
2013-01-11 15:10:00,36.71,36.78,36.7,36.77,42500.0,36.71,36.78,36.7,36.77,42500.0
2013-01-11 15:20:00,36.78,36.8,36.74,36.75,36200.0,36.78,36.8,36.74,36.75,36200.0
2013-01-11 15:30:00,36.75,36.76,36.72,36.74,32700.0,36.75,36.76,36.72,36.74,32700.0
2013-01-11 15:40:00,36.73,36.8,36.73,36.8,46000.0,36.73,36.8,36.73,36.8,46000.0
2013-01-11 15:50:00,36.8,36.81,36.74,36.79,130000.0,36.8,36.81,36.74,36.79,130000.0
2013-01-14 09:30:00,36.64,36.94,36.64,36.94,20300.0,36.64,36.94,36.64,36.94,20300.0
2013-01-14 09:40:00,36.93,36.98,36.85,36.9,21900.0,36.93,36.98,36.85,36.9,21900.0
2013-01-14 09:50:00,36.88,36.89,36.77,36.87,13400.0,36.88,36.89,36.77,36.87,13400.0
2013-01-14 10:00:00,36.87,36.89,36.81,36.83,25800.0,36.87,36.89,36.81,36.83,25800.0
2013-01-14 10:10:00,36.82,36.86,36.77,36.83,22200.0,36.82,36.86,36.77,36.83,22200.0
2013-01-14 10:20:00,36.82,36.82,36.76,36.78,11400.0,36.82,36.82,36.76,36.78,11400.0
2013-01-14 10:30:00,36.77,36.78,36.73,36.75,14400.0,36.77,36.78,36.73,36.75,14400.0
2013-01-14 10:40:00,36.74,36.77,36.71,36.74,20800.0,36.74,36.77,36.71,36.74,20800.0
2013-01-14 10:50:00,36.74,36.76,36.66,36.67,16900.0,36.74,36.76,36.66,36.67,16900.0
2013-01-14 11:00:00,36.67,36.77,36.67,36.76,15300.0,36.67,36.77,36.67,36.76,15300.0
2013-01-14 11:10:00,36.74,36.8,36.73,36.77,26000.0,36.74,36.8,36.73,36.77,26000.0
2013-01-14 11:20:00,36.76,36.77,36.7,36.72,17300.0,36.76,36.77,36.7,36.72,17300.0
2013-01-14 11:30:00,36.74,36.75,36.72,36.74,14400.0,36.74,36.75,36.72,36.74,14400.0
2013-01-14 11:40:00,36.74,36.84,36.72,36.84,14600.0,36.74,36.84,36.72,36.84,14600.0
2013-01-14 11:50:00,36.82,36.84,36.81,36.81,17400.0,36.82,36.84,36.81,36.81,17400.0
2013-01-14 12:00:00,36.83,36.84,36.71,36.71,38700.0,36.83,36.84,36.71,36.71,38700.0
2013-01-14 12:10:00,36.72,36.72,36.64,36.65,23100.0,36.72,36.72,36.64,36.65,23100.0
2013-01-14 12:20:00,36.65,36.68,36.64,36.67,13000.0,36.65,36.68,36.64,36.67,13000.0
2013-01-14 12:30:00,36.68,36.69,36.63,36.65,17300.0,36.68,36.69,36.63,36.65,17300.0
2013-01-14 12:40:00,36.64,36.7,36.63,36.67,19300.0,36.64,36.7,36.63,36.67,19300.0
2013-01-14 12:50:00,36.68,36.68,36.64,36.66,13000.0,36.68,36.68,36.64,36.66,13000.0
2013-01-14 13:00:00,36.66,36.7,36.63,36.69,15500.0,36.66,36.7,36.63,36.69,15500.0
2013-01-14 13:10:00,36.68,36.77,36.67,36.77,14300.0,36.68,36.77,36.67,36.77,14300.0
2013-01-14 13:20:00,36.76,36.78,36.75,36.77,8700.0,36.76,36.78,36.75,36.77,8700.0
2013-01-14 13:30:00,36.75,36.77,36.75,36.76,6000.0,36.75,36.77,36.75,36.76,6000.0
2013-01-14 13:40:00,36.77,36.78,36.74,36.75,15300.0,36.77,36.78,36.74,36.75,15300.0
2013-01-14 13:50:00,36.75,36.76,36.73,36.74,6700.0,36.75,36.76,36.73,36.74,6700.0
2013-01-14 14:00:00,36.74,36.83,36.73,36.83,27000.0,36.74,36.83,36.73,36.83,27000.0
2013-01-14 14:10:00,36.83,36.87,36.74,36.75,77000.0,36.83,36.87,36.74,36.75,77000.0
2013-01-14 14:20:00,36.75,36.76,36.72,36.75,35800.0,36.75,36.76,36.72,36.75,35800.0
2013-01-14 14:30:00,36.75,36.8,36.75,36.78,31300.0,36.75,36.8,36.75,36.78,31300.0
2013-01-14 14:40:00,36.78,36.8,36.74,36.77,15000.0,36.78,36.8,36.74,36.77,15000.0
2013-01-14 14:50:00,36.77,36.79,36.76,36.76,17200.0,36.77,36.79,36.76,36.76,17200.0
2013-01-14 15:00:00,36.77,36.8,36.77,36.8,15300.0,36.77,36.8,36.77,36.8,15300.0
2013-01-14 15:10:00,36.8,36.81,36.78,36.8,118300.0,36.8,36.81,36.78,36.8,118300.0
2013-01-14 15:20:00,36.8,36.83,36.79,36.83,25700.0,36.8,36.83,36.79,36.83,25700.0
2013-01-14 15:30:00,36.83,36.85,36.81,36.85,169300.0,36.83,36.85,36.81,36.85,169300.0
2013-01-14 15:40:00,36.85,36.86,36.83,36.85,44400.0,36.85,36.86,36.83,36.85,44400.0
2013-01-14 15:50:00,36.84,36.85,36.79,36.85,163600.0,36.84,36.85,36.79,36.85,163600.0
2013-01-15 09:30:00,36.53,36.63,36.46,36.47,85400.0,36.53,36.63,36.46,36.47,85400.0
2013-01-15 09:40:00,36.47,36.58,36.42,36.42,35600.0,36.47,36.58,36.42,36.42,35600.0
2013-01-15 09:50:00,36.42,36.62,36.39,36.59,49700.0,36.42,36.62,36.39,36.59,49700.0
2013-01-15 10:00:00,36.58,36.6,36.53,36.55,27400.0,36.58,36.6,36.53,36.55,27400.0
2013-01-15 10:10:00,36.54,36.6,36.53,36.56,43300.0,36.54,36.6,36.53,36.56,43300.0
2013-01-15 10:20:00,36.57,36.6,36.55,36.55,12400.0,36.57,36.6,36.55,36.55,12400.0
2013-01-15 10:30:00,36.54,36.6,36.54,36.55,21700.0,36.54,36.6,36.54,36.55,21700.0
2013-01-15 10:40:00,36.55,36.6,36.55,36.59,17000.0,36.55,36.6,36.55,36.59,17000.0
2013-01-15 10:50:00,36.58,36.6,36.58,36.59,23500.0,36.58,36.6,36.58,36.59,23500.0
2013-01-15 11:00:00,36.59,36.74,36.58,36.73,30300.0,36.59,36.74,36.58,36.73,30300.0
2013-01-15 11:10:00,36.73,36.73,36.62,36.63,21800.0,36.73,36.73,36.62,36.63,21800.0
2013-01-15 11:20:00,36.62,36.66,36.62,36.64,8800.0,36.62,36.66,36.62,36.64,8800.0
2013-01-15 11:30:00,36.64,36.67,36.6,36.63,28800.0,36.64,36.67,36.6,36.63,28800.0
2013-01-15 11:40:00,36.63,36.64,36.58,36.59,12600.0,36.63,36.64,36.58,36.59,12600.0
2013-01-15 11:50:00,36.6,36.63,36.59,36.62,10100.0,36.6,36.63,36.59,36.62,10100.0
2013-01-15 12:00:00,36.62,36.63,36.6,36.61,5200.0,36.62,36.63,36.6,36.61,5200.0
2013-01-15 12:10:00,36.61,36.69,36.61,36.67,7600.0,36.61,36.69,36.61,36.67,7600.0
2013-01-15 12:20:00,36.69,36.71,36.66,36.68,9600.0,36.69,36.71,36.66,36.68,9600.0
2013-01-15 12:30:00,36.69,36.71,36.67,36.67,18000.0,36.69,36.71,36.67,36.67,18000.0
2013-01-15 12:40:00,36.68,36.7,36.68,36.68,10500.0,36.68,36.7,36.68,36.68,10500.0
2013-01-15 12:50:00,36.68,36.7,36.68,36.68,3500.0,36.68,36.7,36.68,36.68,3500.0
2013-01-15 13:00:00,36.68,36.72,36.67,36.7,23700.0,36.68,36.72,36.67,36.7,23700.0
2013-01-15 13:10:00,36.69,36.72,36.68,36.7,16500.0,36.69,36.72,36.68,36.7,16500.0
2013-01-15 13:20:00,36.72,36.72,36.68,36.68,11300.0,36.72,36.72,36.68,36.68,11300.0
2013-01-15 13:30:00,36.68,36.72,36.66,36.72,13800.0,36.68,36.72,36.66,36.72,13800.0
2013-01-15 13:40:00,36.71,36.72,36.66,36.69,15500.0,36.71,36.72,36.66,36.69,15500.0
2013-01-15 13:50:00,36.68,36.7,36.63,36.65,18400.0,36.68,36.7,36.63,36.65,18400.0
2013-01-15 14:00:00,36.66,36.67,36.63,36.65,63100.0,36.66,36.67,36.63,36.65,63100.0
2013-01-15 14:10:00,36.65,36.67,36.61,36.61,26600.0,36.65,36.67,36.61,36.61,26600.0
2013-01-15 14:20:00,36.61,36.63,36.55,36.55,18000.0,36.61,36.63,36.55,36.55,18000.0
2013-01-15 14:30:00,36.56,36.6,36.56,36.59,9700.0,36.56,36.6,36.56,36.59,9700.0
2013-01-15 14:40:00,36.6,36.68,36.6,36.66,14300.0,36.6,36.68,36.6,36.66,14300.0
2013-01-15 14:50:00,36.66,36.73,36.66,36.73,12100.0,36.66,36.73,36.66,36.73,12100.0
2013-01-15 15:00:00,36.73,36.76,36.73,36.75,24600.0,36.73,36.76,36.73,36.75,24600.0
2013-01-15 15:10:00,36.75,36.76,36.72,36.75,43500.0,36.75,36.76,36.72,36.75,43500.0
2013-01-15 15:20:00,36.75,36.77,36.73,36.75,22800.0,36.75,36.77,36.73,36.75,22800.0
2013-01-15 15:30:00,36.75,36.82,36.74,36.8,72900.0,36.75,36.82,36.74,36.8,72900.0
2013-01-15 15:40:00,36.79,36.82,36.74,36.75,70000.0,36.79,36.82,36.74,36.75,70000.0
2013-01-15 15:50:00,36.74,36.75,36.7,36.71,144600.0,36.74,36.75,36.7,36.71,144600.0
2013-01-16 09:30:00,36.76,36.76,36.43,36.45,35300.0,36.76,36.76,36.43,36.45,35300.0
2013-01-16 09:40:00,36.44,36.79,36.43,36.78,42500.0,36.44,36.79,36.43,36.78,42500.0
2013-01-16 09:50:00,36.78,36.84,36.67,36.67,38900.0,36.78,36.84,36.67,36.67,38900.0
2013-01-16 10:00:00,36.68,36.7,36.53,36.53,52100.0,36.68,36.7,36.53,36.53,52100.0
2013-01-16 10:10:00,36.54,36.63,36.54,36.6,23100.0,36.54,36.63,36.54,36.6,23100.0
2013-01-16 10:20:00,36.61,36.7,36.61,36.67,29400.0,36.61,36.7,36.61,36.67,29400.0
2013-01-16 10:30:00,36.66,36.67,36.62,36.65,22300.0,36.66,36.67,36.62,36.65,22300.0
2013-01-16 10:40:00,36.65,36.69,36.65,36.65,20600.0,36.65,36.69,36.65,36.65,20600.0
2013-01-16 10:50:00,36.66,36.68,36.66,36.66,6500.0,36.66,36.68,36.66,36.66,6500.0
2013-01-16 11:00:00,36.65,36.7,36.65,36.7,7000.0,36.65,36.7,36.65,36.7,7000.0
2013-01-16 11:10:00,36.71,36.74,36.71,36.71,8700.0,36.71,36.74,36.71,36.71,8700.0
2013-01-16 11:20:00,36.7,36.75,36.7,36.72,14700.0,36.7,36.75,36.7,36.72,14700.0
2013-01-16 11:30:00,36.72,36.73,36.71,36.72,9700.0,36.72,36.73,36.71,36.72,9700.0
2013-01-16 11:40:00,36.72,36.78,36.71,36.76,24200.0,36.72,36.78,36.71,36.76,24200.0
2013-01-16 11:50:00,36.76,36.77,36.73,36.74,16200.0,36.76,36.77,36.73,36.74,16200.0
2013-01-16 12:00:00,36.75,36.75,36.73,36.75,9800.0,36.75,36.75,36.73,36.75,9800.0
2013-01-16 12:10:00,36.75,36.77,36.74,36.77,7800.0,36.75,36.77,36.74,36.77,7800.0
2013-01-16 12:20:00,36.77,36.8,36.75,36.76,12500.0,36.77,36.8,36.75,36.76,12500.0
2013-01-16 12:30:00,36.76,36.78,36.74,36.78,17600.0,36.76,36.78,36.74,36.78,17600.0
2013-01-16 12:40:00,36.79,36.79,36.75,36.77,6100.0,36.79,36.79,36.75,36.77,6100.0
2013-01-16 12:50:00,36.77,36.78,36.76,36.78,5400.0,36.77,36.78,36.76,36.78,5400.0
2013-01-16 13:00:00,36.78,36.8,36.76,36.77,7600.0,36.78,36.8,36.76,36.77,7600.0
2013-01-16 13:10:00,36.77,36.81,36.72,36.75,33300.0,36.77,36.81,36.72,36.75,33300.0
2013-01-16 13:20:00,36.75,36.79,36.75,36.79,28000.0,36.75,36.79,36.75,36.79,28000.0
2013-01-16 13:30:00,36.79,36.85,36.78,36.84,15800.0,36.79,36.85,36.78,36.84,15800.0
2013-01-16 13:40:00,36.84,36.9,36.83,36.88,19200.0,36.84,36.9,36.83,36.88,19200.0
2013-01-16 13:50:00,36.88,36.89,36.85,36.88,19300.0,36.88,36.89,36.85,36.88,19300.0
2013-01-16 14:00:00,36.88,36.89,36.82,36.83,68300.0,36.88,36.89,36.82,36.83,68300.0
2013-01-16 14:10:00,36.82,36.84,36.79,36.81,35800.0,36.82,36.84,36.79,36.81,35800.0
2013-01-16 14:20:00,36.81,36.87,36.8,36.87,41000.0,36.81,36.87,36.8,36.87,41000.0
2013-01-16 14:30:00,36.87,36.87,36.83,36.84,17000.0,36.87,36.87,36.83,36.84,17000.0
2013-01-16 14:40:00,36.84,36.86,36.8,36.8,35100.0,36.84,36.86,36.8,36.8,35100.0
2013-01-16 14:50:00,36.8,36.81,36.79,36.8,18400.0,36.8,36.81,36.79,36.8,18400.0
2013-01-16 15:00:00,36.8,36.8,36.76,36.77,21400.0,36.8,36.8,36.76,36.77,21400.0
2013-01-16 15:10:00,36.77,36.78,36.75,36.77,18000.0,36.77,36.78,36.75,36.77,18000.0
2013-01-16 15:20:00,36.76,36.77,36.72,36.73,46400.0,36.76,36.77,36.72,36.73,46400.0
2013-01-16 15:30:00,36.73,36.79,36.72,36.79,27400.0,36.73,36.79,36.72,36.79,27400.0
2013-01-16 15:40:00,36.78,36.81,36.77,36.77,67100.0,36.78,36.81,36.77,36.77,67100.0
2013-01-16 15:50:00,36.77,36.78,36.72,36.73,106500.0,36.77,36.78,36.72,36.73,106500.0
2013-01-17 09:30:00,36.77,37.21,36.73,37.16,74200.0,36.77,37.21,36.73,37.16,74200.0
2013-01-17 09:40:00,37.17,37.2,37.08,37.13,32500.0,37.17,37.2,37.08,37.13,32500.0
2013-01-17 09:50:00,37.11,37.28,37.1,37.25,54900.0,37.11,37.28,37.1,37.25,54900.0
2013-01-17 10:00:00,37.25,37.25,37.14,37.2,54600.0,37.25,37.25,37.14,37.2,54600.0
2013-01-17 10:10:00,37.19,37.34,37.16,37.21,53400.0,37.19,37.34,37.16,37.21,53400.0
2013-01-17 10:20:00,37.21,37.27,37.16,37.19,44900.0,37.21,37.27,37.16,37.19,44900.0
2013-01-17 10:30:00,37.19,37.21,37.08,37.08,15900.0,37.19,37.21,37.08,37.08,15900.0
2013-01-17 10:40:00,37.07,37.09,37.01,37.02,38500.0,37.07,37.09,37.01,37.02,38500.0
2013-01-17 10:50:00,37.03,37.12,37.0,37.03,13800.0,37.03,37.12,37.0,37.03,13800.0
2013-01-17 11:00:00,37.03,37.05,37.0,37.05,25600.0,37.03,37.05,37.0,37.05,25600.0
2013-01-17 11:10:00,37.05,37.17,37.05,37.16,25000.0,37.05,37.17,37.05,37.16,25000.0
2013-01-17 11:20:00,37.16,37.26,37.16,37.25,70000.0,37.16,37.26,37.16,37.25,70000.0
2013-01-17 11:30:00,37.25,37.32,37.24,37.31,32900.0,37.25,37.32,37.24,37.31,32900.0
2013-01-17 11:40:00,37.3,37.35,37.29,37.34,33100.0,37.3,37.35,37.29,37.34,33100.0
2013-01-17 11:50:00,37.35,37.37,37.31,37.31,35700.0,37.35,37.37,37.31,37.31,35700.0
2013-01-17 12:00:00,37.32,37.36,37.3,37.31,49200.0,37.32,37.36,37.3,37.31,49200.0
2013-01-17 12:10:00,37.31,37.34,37.3,37.34,22200.0,37.31,37.34,37.3,37.34,22200.0
2013-01-17 12:20:00,37.33,37.38,37.32,37.35,23500.0,37.33,37.38,37.32,37.35,23500.0
2013-01-17 12:30:00,37.34,37.39,37.29,37.37,32700.0,37.34,37.39,37.29,37.37,32700.0
2013-01-17 12:40:00,37.38,37.42,37.37,37.41,30200.0,37.38,37.42,37.37,37.41,30200.0
2013-01-17 12:50:00,37.41,37.43,37.41,37.42,22000.0,37.41,37.43,37.41,37.42,22000.0
2013-01-17 13:00:00,37.42,37.43,37.4,37.41,21400.0,37.42,37.43,37.4,37.41,21400.0
2013-01-17 13:10:00,37.41,37.43,37.4,37.42,21900.0,37.41,37.43,37.4,37.42,21900.0
2013-01-17 13:20:00,37.42,37.43,37.4,37.43,20800.0,37.42,37.43,37.4,37.43,20800.0
2013-01-17 13:30:00,37.43,37.47,37.42,37.46,51500.0,37.43,37.47,37.42,37.46,51500.0
2013-01-17 13:40:00,37.47,37.49,37.46,37.47,21300.0,37.47,37.49,37.46,37.47,21300.0
2013-01-17 13:50:00,37.47,37.5,37.46,37.48,26600.0,37.47,37.5,37.46,37.48,26600.0
2013-01-17 14:00:00,37.48,37.5,37.44,37.5,37300.0,37.48,37.5,37.44,37.5,37300.0
2013-01-17 14:10:00,37.49,37.54,37.48,37.54,36800.0,37.49,37.54,37.48,37.54,36800.0
2013-01-17 14:20:00,37.54,37.58,37.54,37.56,41900.0,37.54,37.58,37.54,37.56,41900.0
2013-01-17 14:30:00,37.55,37.65,37.55,37.65,70600.0,37.55,37.65,37.55,37.65,70600.0
2013-01-17 14:40:00,37.65,37.68,37.58,37.58,43200.0,37.65,37.68,37.58,37.58,43200.0
2013-01-17 14:50:00,37.58,37.6,37.5,37.51,26300.0,37.58,37.6,37.5,37.51,26300.0
2013-01-17 15:00:00,37.51,37.53,37.51,37.52,28100.0,37.51,37.53,37.51,37.52,28100.0
2013-01-17 15:10:00,37.53,37.55,37.51,37.55,42100.0,37.53,37.55,37.51,37.55,42100.0
2013-01-17 15:20:00,37.54,37.55,37.43,37.45,81300.0,37.54,37.55,37.43,37.45,81300.0
2013-01-17 15:30:00,37.45,37.46,37.42,37.43,63300.0,37.45,37.46,37.42,37.43,63300.0
2013-01-17 15:40:00,37.43,37.45,37.41,37.42,90400.0,37.43,37.45,37.41,37.42,90400.0
2013-01-17 15:50:00,37.42,37.42,37.33,37.33,259700.0,37.42,37.42,37.33,37.33,259700.0
2013-01-18 09:30:00,37.25,37.39,37.21,37.29,276600.0,37.25,37.39,37.21,37.29,276600.0
2013-01-18 09:40:00,37.29,37.35,37.23,37.32,32500.0,37.29,37.35,37.23,37.32,32500.0
2013-01-18 09:50:00,37.32,37.35,37.25,37.34,44300.0,37.32,37.35,37.25,37.34,44300.0
2013-01-18 10:00:00,37.34,37.39,37.26,37.39,51600.0,37.34,37.39,37.26,37.39,51600.0
2013-01-18 10:10:00,37.38,37.47,37.35,37.47,66200.0,37.38,37.47,37.35,37.47,66200.0
2013-01-18 10:20:00,37.45,37.49,37.43,37.48,21100.0,37.45,37.49,37.43,37.48,21100.0
2013-01-18 10:30:00,37.46,37.49,37.44,37.47,24600.0,37.46,37.49,37.44,37.47,24600.0
2013-01-18 10:40:00,37.48,37.5,37.44,37.49,18000.0,37.48,37.5,37.44,37.49,18000.0
2013-01-18 10:50:00,37.49,37.5,37.35,37.36,44300.0,37.49,37.5,37.35,37.36,44300.0
2013-01-18 11:00:00,37.37,37.37,37.23,37.23,37900.0,37.37,37.37,37.23,37.23,37900.0
2013-01-18 11:10:00,37.25,37.3,37.2,37.28,23900.0,37.25,37.3,37.2,37.28,23900.0
2013-01-18 11:20:00,37.29,37.32,37.26,37.26,10700.0,37.29,37.32,37.26,37.26,10700.0
2013-01-18 11:30:00,37.27,37.27,37.2,37.26,24100.0,37.27,37.27,37.2,37.26,24100.0
2013-01-18 11:40:00,37.26,37.28,37.17,37.25,77200.0,37.26,37.28,37.17,37.25,77200.0
2013-01-18 11:50:00,37.25,37.25,37.14,37.17,14300.0,37.25,37.25,37.14,37.17,14300.0
2013-01-18 12:00:00,37.16,37.24,37.15,37.18,19000.0,37.16,37.24,37.15,37.18,19000.0
2013-01-18 12:10:00,37.19,37.21,37.17,37.19,9400.0,37.19,37.21,37.17,37.19,9400.0
2013-01-18 12:20:00,37.17,37.21,37.17,37.18,11000.0,37.17,37.21,37.17,37.18,11000.0
2013-01-18 12:30:00,37.18,37.22,37.15,37.16,19200.0,37.18,37.22,37.15,37.16,19200.0
2013-01-18 12:40:00,37.16,37.17,37.14,37.15,40400.0,37.16,37.17,37.14,37.15,40400.0
2013-01-18 12:50:00,37.15,37.21,37.14,37.19,28900.0,37.15,37.21,37.14,37.19,28900.0
2013-01-18 13:00:00,37.19,37.2,37.16,37.18,13600.0,37.19,37.2,37.16,37.18,13600.0
2013-01-18 13:10:00,37.18,37.2,37.15,37.2,27100.0,37.18,37.2,37.15,37.2,27100.0
2013-01-18 13:20:00,37.2,37.21,37.18,37.19,15000.0,37.2,37.21,37.18,37.19,15000.0
2013-01-18 13:30:00,37.2,37.2,37.16,37.16,6200.0,37.2,37.2,37.16,37.16,6200.0
2013-01-18 13:40:00,37.18,37.19,37.15,37.18,9200.0,37.18,37.19,37.15,37.18,9200.0
2013-01-18 13:50:00,37.18,37.18,37.15,37.17,7700.0,37.18,37.18,37.15,37.17,7700.0
2013-01-18 14:00:00,37.17,37.18,37.15,37.16,14600.0,37.17,37.18,37.15,37.16,14600.0
2013-01-18 14:10:00,37.17,37.19,37.15,37.18,23000.0,37.17,37.19,37.15,37.18,23000.0
2013-01-18 14:20:00,37.19,37.23,37.19,37.23,17300.0,37.19,37.23,37.19,37.23,17300.0
2013-01-18 14:30:00,37.23,37.28,37.22,37.27,22800.0,37.23,37.28,37.22,37.27,22800.0
2013-01-18 14:40:00,37.27,37.3,37.27,37.28,30400.0,37.27,37.3,37.27,37.28,30400.0
2013-01-18 14:50:00,37.28,37.33,37.27,37.32,24000.0,37.28,37.33,37.27,37.32,24000.0
2013-01-18 15:00:00,37.31,37.33,37.3,37.33,11700.0,37.31,37.33,37.3,37.33,11700.0
2013-01-18 15:10:00,37.32,37.37,37.32,37.36,41000.0,37.32,37.37,37.32,37.36,41000.0
2013-01-18 15:20:00,37.36,37.41,37.36,37.41,32900.0,37.36,37.41,37.36,37.41,32900.0
2013-01-18 15:30:00,37.41,37.48,37.41,37.47,44400.0,37.41,37.48,37.41,37.47,44400.0
2013-01-18 15:40:00,37.47,37.51,37.43,37.51,92900.0,37.47,37.51,37.43,37.51,92900.0
2013-01-18 15:50:00,37.5,37.53,37.48,37.5,166200.0,37.5,37.53,37.48,37.5,166200.0
2013-01-22 09:30:00,37.4,37.58,37.3,37.41,39600.0,37.4,37.58,37.3,37.41,39600.0
2013-01-22 09:40:00,37.4,37.46,37.34,37.43,16500.0,37.4,37.46,37.34,37.43,16500.0
2013-01-22 09:50:00,37.43,37.43,37.31,37.31,29400.0,37.43,37.43,37.31,37.31,29400.0
2013-01-22 10:00:00,37.31,37.31,37.14,37.15,90900.0,37.31,37.31,37.14,37.15,90900.0
2013-01-22 10:10:00,37.15,37.15,36.92,36.98,116900.0,37.15,37.15,36.92,36.98,116900.0
2013-01-22 10:20:00,36.98,37.04,36.84,36.85,115300.0,36.98,37.04,36.84,36.85,115300.0
2013-01-22 10:30:00,36.85,36.88,36.7,36.71,102300.0,36.85,36.88,36.7,36.71,102300.0
2013-01-22 10:40:00,36.72,36.75,36.68,36.71,68300.0,36.72,36.75,36.68,36.71,68300.0
2013-01-22 10:50:00,36.71,36.71,36.58,36.64,91400.0,36.71,36.71,36.58,36.64,91400.0
2013-01-22 11:00:00,36.63,36.65,36.46,36.47,107200.0,36.63,36.65,36.46,36.47,107200.0
2013-01-22 11:10:00,36.47,36.54,36.4,36.51,214500.0,36.47,36.54,36.4,36.51,214500.0
2013-01-22 11:20:00,36.51,36.59,36.47,36.55,63700.0,36.51,36.59,36.47,36.55,63700.0
2013-01-22 11:30:00,36.55,36.57,36.46,36.47,76600.0,36.55,36.57,36.46,36.47,76600.0
2013-01-22 11:40:00,36.46,36.46,36.19,36.2,95000.0,36.46,36.46,36.19,36.2,95000.0
2013-01-22 11:50:00,36.2,36.36,36.19,36.29,133500.0,36.2,36.36,36.19,36.29,133500.0
2013-01-22 12:00:00,36.3,36.41,36.3,36.36,54500.0,36.3,36.41,36.3,36.36,54500.0
2013-01-22 12:10:00,36.35,36.42,36.3,36.4,60200.0,36.35,36.42,36.3,36.4,60200.0
2013-01-22 12:20:00,36.41,36.43,36.39,36.4,57500.0,36.41,36.43,36.39,36.4,57500.0
2013-01-22 12:30:00,36.4,36.5,36.4,36.48,36200.0,36.4,36.5,36.4,36.48,36200.0
2013-01-22 12:40:00,36.46,36.53,36.42,36.47,45800.0,36.46,36.53,36.42,36.47,45800.0
2013-01-22 12:50:00,36.47,36.5,36.34,36.35,49300.0,36.47,36.5,36.34,36.35,49300.0
2013-01-22 13:00:00,36.35,36.38,36.32,36.33,33200.0,36.35,36.38,36.32,36.33,33200.0
2013-01-22 13:10:00,36.33,36.41,36.31,36.39,27800.0,36.33,36.41,36.31,36.39,27800.0
2013-01-22 13:20:00,36.4,36.41,36.37,36.38,46100.0,36.4,36.41,36.37,36.38,46100.0
2013-01-22 13:30:00,36.38,36.5,36.38,36.47,73800.0,36.38,36.5,36.38,36.47,73800.0
2013-01-22 13:40:00,36.47,36.48,36.34,36.35,37700.0,36.47,36.48,36.34,36.35,37700.0
2013-01-22 13:50:00,36.35,36.4,36.32,36.39,64500.0,36.35,36.4,36.32,36.39,64500.0
2013-01-22 14:00:00,36.4,36.49,36.38,36.47,47100.0,36.4,36.49,36.38,36.47,47100.0
2013-01-22 14:10:00,36.47,36.53,36.46,36.51,21000.0,36.47,36.53,36.46,36.51,21000.0
2013-01-22 14:20:00,36.5,36.51,36.46,36.46,19600.0,36.5,36.51,36.46,36.46,19600.0
2013-01-22 14:30:00,36.46,36.48,36.4,36.4,35200.0,36.46,36.48,36.4,36.4,35200.0
2013-01-22 14:40:00,36.4,36.51,36.38,36.5,36100.0,36.4,36.51,36.38,36.5,36100.0
2013-01-22 14:50:00,36.51,36.51,36.42,36.43,39500.0,36.51,36.51,36.42,36.43,39500.0
2013-01-22 15:00:00,36.44,36.51,36.44,36.47,49200.0,36.44,36.51,36.44,36.47,49200.0
2013-01-22 15:10:00,36.47,36.48,36.41,36.45,37700.0,36.47,36.48,36.41,36.45,37700.0
2013-01-22 15:20:00,36.45,36.46,36.4,36.45,46500.0,36.45,36.46,36.4,36.45,46500.0
2013-01-22 15:30:00,36.45,36.49,36.44,36.49,30900.0,36.45,36.49,36.44,36.49,30900.0
2013-01-22 15:40:00,36.48,36.49,36.43,36.43,76600.0,36.48,36.49,36.43,36.43,76600.0
2013-01-22 15:50:00,36.44,36.55,36.44,36.55,159500.0,36.44,36.55,36.44,36.55,159500.0
2013-01-23 09:30:00,36.71,36.81,36.61,36.79,57500.0,36.71,36.81,36.61,36.79,57500.0
2013-01-23 09:40:00,36.82,36.98,36.8,36.95,49100.0,36.82,36.98,36.8,36.95,49100.0
2013-01-23 09:50:00,36.96,37.0,36.91,36.97,45300.0,36.96,37.0,36.91,36.97,45300.0
2013-01-23 10:00:00,36.97,37.05,36.96,36.96,110900.0,36.97,37.05,36.96,36.96,110900.0
2013-01-23 10:10:00,36.98,37.01,36.91,36.91,68400.0,36.98,37.01,36.91,36.91,68400.0
2013-01-23 10:20:00,36.92,36.93,36.8,36.82,56800.0,36.92,36.93,36.8,36.82,56800.0
2013-01-23 10:30:00,36.82,36.83,36.73,36.8,40200.0,36.82,36.83,36.73,36.8,40200.0
2013-01-23 10:40:00,36.8,36.85,36.8,36.83,52700.0,36.8,36.85,36.8,36.83,52700.0
2013-01-23 10:50:00,36.84,36.92,36.84,36.85,73600.0,36.84,36.92,36.84,36.85,73600.0
2013-01-23 11:00:00,36.85,36.9,36.85,36.88,67100.0,36.85,36.9,36.85,36.88,67100.0
2013-01-23 11:10:00,36.88,36.9,36.85,36.85,59000.0,36.88,36.9,36.85,36.85,59000.0
2013-01-23 11:20:00,36.86,36.87,36.79,36.81,35600.0,36.86,36.87,36.79,36.81,35600.0
2013-01-23 11:30:00,36.81,36.85,36.79,36.82,22300.0,36.81,36.85,36.79,36.82,22300.0
2013-01-23 11:40:00,36.82,36.84,36.74,36.76,12300.0,36.82,36.84,36.74,36.76,12300.0
2013-01-23 11:50:00,36.76,36.83,36.75,36.76,29900.0,36.76,36.83,36.75,36.76,29900.0
2013-01-23 12:00:00,36.76,36.82,36.76,36.8,26600.0,36.76,36.82,36.76,36.8,26600.0
2013-01-23 12:10:00,36.79,36.83,36.76,36.76,21200.0,36.79,36.83,36.76,36.76,21200.0
2013-01-23 12:20:00,36.77,36.77,36.73,36.75,25200.0,36.77,36.77,36.73,36.75,25200.0
2013-01-23 12:30:00,36.75,36.79,36.74,36.77,24700.0,36.75,36.79,36.74,36.77,24700.0
2013-01-23 12:40:00,36.77,36.78,36.73,36.77,15200.0,36.77,36.78,36.73,36.77,15200.0
2013-01-23 12:50:00,36.77,36.85,36.76,36.85,21800.0,36.77,36.85,36.76,36.85,21800.0
2013-01-23 13:00:00,36.85,36.88,36.85,36.87,23200.0,36.85,36.88,36.85,36.87,23200.0
2013-01-23 13:10:00,36.87,36.89,36.86,36.87,11300.0,36.87,36.89,36.86,36.87,11300.0
2013-01-23 13:20:00,36.87,36.92,36.87,36.9,34900.0,36.87,36.92,36.87,36.9,34900.0
2013-01-23 13:30:00,36.9,36.9,36.87,36.87,9200.0,36.9,36.9,36.87,36.87,9200.0
2013-01-23 13:40:00,36.87,36.88,36.86,36.87,14000.0,36.87,36.88,36.86,36.87,14000.0
2013-01-23 13:50:00,36.87,36.89,36.84,36.89,19900.0,36.87,36.89,36.84,36.89,19900.0
2013-01-23 14:00:00,36.89,36.93,36.89,36.9,22100.0,36.89,36.93,36.89,36.9,22100.0
2013-01-23 14:10:00,36.91,36.92,36.9,36.91,11800.0,36.91,36.92,36.9,36.91,11800.0
2013-01-23 14:20:00,36.92,36.93,36.91,36.93,6600.0,36.92,36.93,36.91,36.93,6600.0
2013-01-23 14:30:00,36.93,36.98,36.92,36.98,22200.0,36.93,36.98,36.92,36.98,22200.0
2013-01-23 14:40:00,36.98,36.99,36.96,36.98,19400.0,36.98,36.99,36.96,36.98,19400.0
2013-01-23 14:50:00,36.98,36.98,36.96,36.97,13800.0,36.98,36.98,36.96,36.97,13800.0
2013-01-23 15:00:00,36.97,37.0,36.96,36.99,33000.0,36.97,37.0,36.96,36.99,33000.0
2013-01-23 15:10:00,36.99,37.03,36.95,36.95,40300.0,36.99,37.03,36.95,36.95,40300.0
2013-01-23 15:20:00,36.95,36.96,36.91,36.92,18700.0,36.95,36.96,36.91,36.92,18700.0
2013-01-23 15:30:00,36.92,36.92,36.87,36.9,41200.0,36.92,36.92,36.87,36.9,41200.0
2013-01-23 15:40:00,36.89,36.9,36.81,36.82,67600.0,36.89,36.9,36.81,36.82,67600.0
2013-01-23 15:50:00,36.82,36.87,36.79,36.87,165900.0,36.82,36.87,36.79,36.87,165900.0
2013-01-24 09:30:00,37.46,37.79,37.11,37.79,129600.0,37.46,37.79,37.11,37.79,129600.0
2013-01-24 09:40:00,37.81,38.0,37.76,37.82,160300.0,37.81,38.0,37.76,37.82,160300.0
2013-01-24 09:50:00,37.82,37.95,37.81,37.9,211600.0,37.82,37.95,37.81,37.9,211600.0
2013-01-24 10:00:00,37.9,37.96,37.84,37.88,111600.0,37.9,37.96,37.84,37.88,111600.0
2013-01-24 10:10:00,37.89,37.94,37.82,37.82,102900.0,37.89,37.94,37.82,37.82,102900.0
2013-01-24 10:20:00,37.82,37.9,37.74,37.85,155600.0,37.82,37.9,37.74,37.85,155600.0
2013-01-24 10:30:00,37.85,37.88,37.79,37.84,49500.0,37.85,37.88,37.79,37.84,49500.0
2013-01-24 10:40:00,37.84,37.92,37.8,37.85,132700.0,37.84,37.92,37.8,37.85,132700.0
2013-01-24 10:50:00,37.84,37.84,37.79,37.79,43100.0,37.84,37.84,37.79,37.79,43100.0
2013-01-24 11:00:00,37.79,37.89,37.79,37.81,40800.0,37.79,37.89,37.79,37.81,40800.0
2013-01-24 11:10:00,37.81,37.91,37.76,37.89,83200.0,37.81,37.91,37.76,37.89,83200.0
2013-01-24 11:20:00,37.89,37.96,37.89,37.92,58400.0,37.89,37.96,37.89,37.92,58400.0
2013-01-24 11:30:00,37.92,37.95,37.8,37.8,40800.0,37.92,37.95,37.8,37.8,40800.0
2013-01-24 11:40:00,37.8,37.81,37.74,37.75,53000.0,37.8,37.81,37.74,37.75,53000.0
2013-01-24 11:50:00,37.74,37.8,37.69,37.71,92200.0,37.74,37.8,37.69,37.71,92200.0
2013-01-24 12:00:00,37.71,37.75,37.7,37.74,64400.0,37.71,37.75,37.7,37.74,64400.0
2013-01-24 12:10:00,37.75,37.77,37.72,37.74,35700.0,37.75,37.77,37.72,37.74,35700.0
2013-01-24 12:20:00,37.74,37.77,37.73,37.74,21700.0,37.74,37.77,37.73,37.74,21700.0
2013-01-24 12:30:00,37.74,37.75,37.7,37.7,34000.0,37.74,37.75,37.7,37.7,34000.0
2013-01-24 12:40:00,37.7,37.72,37.6,37.6,38800.0,37.7,37.72,37.6,37.6,38800.0
2013-01-24 12:50:00,37.61,37.62,37.51,37.53,42500.0,37.61,37.62,37.51,37.53,42500.0
2013-01-24 13:00:00,37.53,37.59,37.49,37.58,52300.0,37.53,37.59,37.49,37.58,52300.0
2013-01-24 13:10:00,37.58,37.64,37.58,37.64,70900.0,37.58,37.64,37.58,37.64,70900.0
2013-01-24 13:20:00,37.64,37.72,37.64,37.68,32500.0,37.64,37.72,37.64,37.68,32500.0
2013-01-24 13:30:00,37.69,37.7,37.58,37.59,53600.0,37.69,37.7,37.58,37.59,53600.0
2013-01-24 13:40:00,37.58,37.6,37.44,37.46,71700.0,37.58,37.6,37.44,37.46,71700.0
2013-01-24 13:50:00,37.47,37.5,37.43,37.45,30900.0,37.47,37.5,37.43,37.45,30900.0
2013-01-24 14:00:00,37.45,37.48,37.39,37.48,43200.0,37.45,37.48,37.39,37.48,43200.0
2013-01-24 14:10:00,37.48,37.5,37.46,37.48,35400.0,37.48,37.5,37.46,37.48,35400.0
2013-01-24 14:20:00,37.48,37.5,37.48,37.49,26800.0,37.48,37.5,37.48,37.49,26800.0
2013-01-24 14:30:00,37.5,37.58,37.48,37.56,76100.0,37.5,37.58,37.48,37.56,76100.0
2013-01-24 14:40:00,37.56,37.61,37.53,37.55,64900.0,37.56,37.61,37.53,37.55,64900.0
2013-01-24 14:50:00,37.55,37.56,37.46,37.46,28100.0,37.55,37.56,37.46,37.46,28100.0
2013-01-24 15:00:00,37.46,37.53,37.43,37.51,44000.0,37.46,37.53,37.43,37.51,44000.0
2013-01-24 15:10:00,37.51,37.63,37.5,37.62,86100.0,37.51,37.63,37.5,37.62,86100.0
2013-01-24 15:20:00,37.62,37.72,37.59,37.71,139000.0,37.62,37.72,37.59,37.71,139000.0
2013-01-24 15:30:00,37.71,37.8,37.67,37.79,200800.0,37.71,37.8,37.67,37.79,200800.0
2013-01-24 15:40:00,37.79,37.8,37.7,37.72,98000.0,37.79,37.8,37.7,37.72,98000.0
2013-01-24 15:50:00,37.72,37.72,37.59,37.59,309600.0,37.72,37.72,37.59,37.59,309600.0
2013-01-25 09:30:00,39.51,40.0,39.26,39.31,1229000.0,39.51,40.0,39.26,39.31,1229000.0
2013-01-25 09:40:00,39.3,39.6,39.3,39.46,381000.0,39.3,39.6,39.3,39.46,381000.0
2013-01-25 09:50:00,39.47,39.79,39.47,39.79,529100.0,39.47,39.79,39.47,39.79,529100.0
2013-01-25 10:00:00,39.77,39.81,39.69,39.78,245800.0,39.77,39.81,39.69,39.78,245800.0
2013-01-25 10:10:00,39.78,39.8,39.53,39.55,257900.0,39.78,39.8,39.53,39.55,257900.0
2013-01-25 10:20:00,39.54,39.6,39.4,39.42,174700.0,39.54,39.6,39.4,39.42,174700.0
2013-01-25 10:30:00,39.41,39.5,39.39,39.43,235300.0,39.41,39.5,39.39,39.43,235300.0
2013-01-25 10:40:00,39.43,39.45,39.35,39.39,124700.0,39.43,39.45,39.35,39.39,124700.0
2013-01-25 10:50:00,39.39,39.39,39.3,39.35,220600.0,39.39,39.39,39.3,39.35,220600.0
2013-01-25 11:00:00,39.35,39.5,39.34,39.44,335800.0,39.35,39.5,39.34,39.44,335800.0
2013-01-25 11:10:00,39.45,39.46,39.29,39.32,140800.0,39.45,39.46,39.29,39.32,140800.0
2013-01-25 11:20:00,39.31,39.32,39.2,39.27,157700.0,39.31,39.32,39.2,39.27,157700.0
2013-01-25 11:30:00,39.27,39.27,39.21,39.24,114200.0,39.27,39.27,39.21,39.24,114200.0
2013-01-25 11:40:00,39.25,39.31,39.19,39.31,58400.0,39.25,39.31,39.19,39.31,58400.0
2013-01-25 11:50:00,39.31,39.33,39.22,39.23,57900.0,39.31,39.33,39.22,39.23,57900.0
2013-01-25 12:00:00,39.23,39.3,39.21,39.23,82800.0,39.23,39.3,39.21,39.23,82800.0
2013-01-25 12:10:00,39.23,39.23,39.13,39.21,51200.0,39.23,39.23,39.13,39.21,51200.0
2013-01-25 12:20:00,39.2,39.2,39.14,39.14,52800.0,39.2,39.2,39.14,39.14,52800.0
2013-01-25 12:30:00,39.14,39.21,39.14,39.21,34400.0,39.14,39.21,39.14,39.21,34400.0
2013-01-25 12:40:00,39.2,39.24,39.18,39.24,71200.0,39.2,39.24,39.18,39.24,71200.0
2013-01-25 12:50:00,39.23,39.27,39.16,39.17,84300.0,39.23,39.27,39.16,39.17,84300.0
2013-01-25 13:00:00,39.18,39.2,39.13,39.19,59700.0,39.18,39.2,39.13,39.19,59700.0
2013-01-25 13:10:00,39.2,39.21,39.09,39.11,74100.0,39.2,39.21,39.09,39.11,74100.0
2013-01-25 13:20:00,39.1,39.15,39.07,39.1,56600.0,39.1,39.15,39.07,39.1,56600.0
2013-01-25 13:30:00,39.11,39.14,39.01,39.06,81800.0,39.11,39.14,39.01,39.06,81800.0
2013-01-25 13:40:00,39.06,39.13,39.05,39.05,129100.0,39.06,39.13,39.05,39.05,129100.0
2013-01-25 13:50:00,39.06,39.13,39.02,39.05,57900.0,39.06,39.13,39.02,39.05,57900.0
2013-01-25 14:00:00,39.06,39.06,39.0,39.01,138800.0,39.06,39.06,39.0,39.01,138800.0
2013-01-25 14:10:00,39.01,39.03,38.98,39.01,102800.0,39.01,39.03,38.98,39.01,102800.0
2013-01-25 14:20:00,39.0,39.01,38.98,39.01,157900.0,39.0,39.01,38.98,39.01,157900.0
2013-01-25 14:30:00,39.01,39.01,38.96,38.98,81300.0,39.01,39.01,38.96,38.98,81300.0
2013-01-25 14:40:00,38.98,39.1,38.96,39.07,490900.0,38.98,39.1,38.96,39.07,490900.0
2013-01-25 14:50:00,39.08,39.09,38.98,38.99,75400.0,39.08,39.09,38.98,38.99,75400.0
2013-01-25 15:00:00,38.98,39.01,38.9,38.95,91800.0,38.98,39.01,38.9,38.95,91800.0
2013-01-25 15:10:00,38.95,39.0,38.92,38.99,120600.0,38.95,39.0,38.92,38.99,120600.0
2013-01-25 15:20:00,39.0,39.01,38.98,39.01,105100.0,39.0,39.01,38.98,39.01,105100.0
2013-01-25 15:30:00,39.01,39.03,38.98,39.01,122200.0,39.01,39.03,38.98,39.01,122200.0
2013-01-25 15:40:00,39.01,39.11,38.98,39.07,403300.0,39.01,39.11,38.98,39.07,403300.0
2013-01-25 15:50:00,39.06,39.06,38.95,39.0,557300.0,39.06,39.06,38.95,39.0,557300.0
2013-01-28 09:30:00,39.11,39.21,38.93,39.02,107000.0,39.11,39.21,38.93,39.02,107000.0
2013-01-28 09:40:00,39.02,39.08,38.91,38.95,72200.0,39.02,39.08,38.91,38.95,72200.0
2013-01-28 09:50:00,38.96,39.04,38.91,38.91,31500.0,38.96,39.04,38.91,38.91,31500.0
2013-01-28 10:00:00,38.92,39.02,38.77,38.77,62200.0,38.92,39.02,38.77,38.77,62200.0
2013-01-28 10:10:00,38.78,38.84,38.77,38.81,69900.0,38.78,38.84,38.77,38.81,69900.0
2013-01-28 10:20:00,38.8,38.97,38.8,38.87,67000.0,38.8,38.97,38.8,38.87,67000.0
2013-01-28 10:30:00,38.87,38.89,38.77,38.81,33100.0,38.87,38.89,38.77,38.81,33100.0
2013-01-28 10:40:00,38.81,38.91,38.78,38.9,31100.0,38.81,38.91,38.78,38.9,31100.0
2013-01-28 10:50:00,38.91,38.91,38.79,38.88,38100.0,38.91,38.91,38.79,38.88,38100.0
2013-01-28 11:00:00,38.89,38.92,38.85,38.85,52400.0,38.89,38.92,38.85,38.85,52400.0
2013-01-28 11:10:00,38.86,38.86,38.75,38.77,28200.0,38.86,38.86,38.75,38.77,28200.0
2013-01-28 11:20:00,38.77,38.91,38.77,38.9,51800.0,38.77,38.91,38.77,38.9,51800.0
2013-01-28 11:30:00,38.89,38.94,38.88,38.94,31000.0,38.89,38.94,38.88,38.94,31000.0
2013-01-28 11:40:00,38.93,39.04,38.93,39.0,117000.0,38.93,39.04,38.93,39.0,117000.0
2013-01-28 11:50:00,39.01,39.01,38.95,38.95,20600.0,39.01,39.01,38.95,38.95,20600.0
2013-01-28 12:00:00,38.96,39.0,38.92,38.98,39000.0,38.96,39.0,38.92,38.98,39000.0
2013-01-28 12:10:00,38.97,38.99,38.93,38.96,17000.0,38.97,38.99,38.93,38.96,17000.0
2013-01-28 12:20:00,38.94,38.94,38.88,38.91,16000.0,38.94,38.94,38.88,38.91,16000.0
2013-01-28 12:30:00,38.91,38.94,38.89,38.92,31800.0,38.91,38.94,38.89,38.92,31800.0
2013-01-28 12:40:00,38.93,38.94,38.88,38.92,35400.0,38.93,38.94,38.88,38.92,35400.0
2013-01-28 12:50:00,38.92,38.94,38.83,38.83,33100.0,38.92,38.94,38.83,38.83,33100.0
2013-01-28 13:00:00,38.83,38.84,38.75,38.76,18000.0,38.83,38.84,38.75,38.76,18000.0
2013-01-28 13:10:00,38.76,38.81,38.75,38.79,40800.0,38.76,38.81,38.75,38.79,40800.0
2013-01-28 13:20:00,38.78,38.84,38.77,38.81,17000.0,38.78,38.84,38.77,38.81,17000.0
2013-01-28 13:30:00,38.8,38.91,38.8,38.9,20300.0,38.8,38.91,38.8,38.9,20300.0
2013-01-28 13:40:00,38.89,38.95,38.89,38.95,10200.0,38.89,38.95,38.89,38.95,10200.0
2013-01-28 13:50:00,38.94,38.97,38.9,38.95,16000.0,38.94,38.97,38.9,38.95,16000.0
2013-01-28 14:00:00,38.96,39.03,38.94,39.01,46400.0,38.96,39.03,38.94,39.01,46400.0
2013-01-28 14:10:00,39.01,39.01,38.98,39.01,28800.0,39.01,39.01,38.98,39.01,28800.0
2013-01-28 14:20:00,39.01,39.01,38.99,39.0,22700.0,39.01,39.01,38.99,39.0,22700.0
2013-01-28 14:30:00,39.0,39.04,38.96,38.97,27300.0,39.0,39.04,38.96,38.97,27300.0
2013-01-28 14:40:00,38.96,39.0,38.94,38.96,16400.0,38.96,39.0,38.94,38.96,16400.0
2013-01-28 14:50:00,38.95,39.01,38.95,38.95,19800.0,38.95,39.01,38.95,38.95,19800.0
2013-01-28 15:00:00,38.96,39.01,38.93,38.95,34800.0,38.96,39.01,38.93,38.95,34800.0
2013-01-28 15:10:00,38.96,39.02,38.94,39.0,74100.0,38.96,39.02,38.94,39.0,74100.0
2013-01-28 15:20:00,39.0,39.0,38.86,38.87,57000.0,39.0,39.0,38.86,38.87,57000.0
2013-01-28 15:30:00,38.87,38.91,38.87,38.89,71600.0,38.87,38.91,38.87,38.89,71600.0
2013-01-28 15:40:00,38.88,38.9,38.86,38.89,60800.0,38.88,38.9,38.86,38.89,60800.0
2013-01-28 15:50:00,38.89,38.9,38.8,38.85,154300.0,38.89,38.9,38.8,38.85,154300.0
2013-01-29 09:30:00,38.65,38.67,38.02,38.17,70700.0,38.65,38.67,38.02,38.17,70700.0
2013-01-29 09:40:00,38.15,38.38,38.15,38.38,42000.0,38.15,38.38,38.15,38.38,42000.0
2013-01-29 09:50:00,38.39,38.64,38.39,38.49,68300.0,38.39,38.64,38.39,38.49,68300.0
2013-01-29 10:00:00,38.49,38.5,38.37,38.41,111300.0,38.49,38.5,38.37,38.41,111300.0
2013-01-29 10:10:00,38.4,38.53,38.4,38.53,60600.0,38.4,38.53,38.4,38.53,60600.0
2013-01-29 10:20:00,38.53,38.71,38.53,38.7,88300.0,38.53,38.71,38.53,38.7,88300.0
2013-01-29 10:30:00,38.67,38.69,38.61,38.64,93300.0,38.67,38.69,38.61,38.64,93300.0
2013-01-29 10:40:00,38.64,38.88,38.64,38.77,63800.0,38.64,38.88,38.64,38.77,63800.0
2013-01-29 10:50:00,38.77,38.88,38.77,38.85,48300.0,38.77,38.88,38.77,38.85,48300.0
2013-01-29 11:00:00,38.85,38.94,38.83,38.94,47100.0,38.85,38.94,38.83,38.94,47100.0
2013-01-29 11:10:00,38.94,39.09,38.92,39.09,91100.0,38.94,39.09,38.92,39.09,91100.0
2013-01-29 11:20:00,39.09,39.11,38.97,38.99,79900.0,39.09,39.11,38.97,38.99,79900.0
2013-01-29 11:30:00,39.01,39.04,38.99,39.03,11700.0,39.01,39.04,38.99,39.03,11700.0
2013-01-29 11:40:00,39.02,39.04,38.97,38.99,43700.0,39.02,39.04,38.97,38.99,43700.0
2013-01-29 11:50:00,39.0,39.0,38.98,38.99,31800.0,39.0,39.0,38.98,38.99,31800.0
2013-01-29 12:00:00,38.98,39.0,38.94,38.97,18200.0,38.98,39.0,38.94,38.97,18200.0
2013-01-29 12:10:00,38.97,39.01,38.96,39.0,14700.0,38.97,39.01,38.96,39.0,14700.0
2013-01-29 12:20:00,38.99,39.01,38.96,38.99,28600.0,38.99,39.01,38.96,38.99,28600.0
2013-01-29 12:30:00,38.98,39.01,38.98,38.99,35500.0,38.98,39.01,38.98,38.99,35500.0
2013-01-29 12:40:00,39.0,39.02,38.98,38.99,27900.0,39.0,39.02,38.98,38.99,27900.0
2013-01-29 12:50:00,38.99,39.02,38.98,39.01,29200.0,38.99,39.02,38.98,39.01,29200.0
2013-01-29 13:00:00,38.99,39.01,38.99,38.99,32000.0,38.99,39.01,38.99,38.99,32000.0
2013-01-29 13:10:00,39.0,39.01,38.99,39.01,56800.0,39.0,39.01,38.99,39.01,56800.0
2013-01-29 13:20:00,39.0,39.0,38.98,39.0,30400.0,39.0,39.0,38.98,39.0,30400.0
2013-01-29 13:30:00,39.0,39.01,38.99,39.0,43300.0,39.0,39.01,38.99,39.0,43300.0
2013-01-29 13:40:00,38.99,39.05,38.99,39.0,98600.0,38.99,39.05,38.99,39.0,98600.0
2013-01-29 13:50:00,38.99,39.02,38.99,39.0,12700.0,38.99,39.02,38.99,39.0,12700.0
2013-01-29 14:00:00,39.0,39.01,38.99,39.0,76200.0,39.0,39.01,38.99,39.0,76200.0
2013-01-29 14:10:00,39.0,39.01,38.99,38.99,34000.0,39.0,39.01,38.99,38.99,34000.0
2013-01-29 14:20:00,38.99,39.01,38.99,38.99,43600.0,38.99,39.01,38.99,38.99,43600.0
2013-01-29 14:30:00,38.99,39.01,38.99,38.99,53100.0,38.99,39.01,38.99,38.99,53100.0
2013-01-29 14:40:00,39.0,39.0,38.9,38.9,41500.0,39.0,39.0,38.9,38.9,41500.0
2013-01-29 14:50:00,38.9,38.95,38.9,38.95,37200.0,38.9,38.95,38.9,38.95,37200.0
2013-01-29 15:00:00,38.94,38.96,38.92,38.95,35100.0,38.94,38.96,38.92,38.95,35100.0
2013-01-29 15:10:00,38.94,39.0,38.93,38.96,45400.0,38.94,39.0,38.93,38.96,45400.0
2013-01-29 15:20:00,38.95,39.03,38.95,39.0,142300.0,38.95,39.03,38.95,39.0,142300.0
2013-01-29 15:30:00,39.0,39.01,38.94,39.0,95700.0,39.0,39.01,38.94,39.0,95700.0
2013-01-29 15:40:00,38.99,39.03,38.96,38.97,142600.0,38.99,39.03,38.96,38.97,142600.0
2013-01-29 15:50:00,38.97,38.97,38.85,38.86,235900.0,38.97,38.97,38.85,38.86,235900.0
2013-01-30 09:30:00,39.5,39.5,38.9,39.22,260400.0,39.5,39.5,38.9,39.22,260400.0
2013-01-30 09:40:00,39.22,39.36,39.19,39.36,124500.0,39.22,39.36,39.19,39.36,124500.0
2013-01-30 09:50:00,39.35,39.36,39.09,39.18,159200.0,39.35,39.36,39.09,39.18,159200.0
2013-01-30 10:00:00,39.18,39.19,39.06,39.1,129100.0,39.18,39.19,39.06,39.1,129100.0
2013-01-30 10:10:00,39.1,39.12,38.99,39.02,86700.0,39.1,39.12,38.99,39.02,86700.0
2013-01-30 10:20:00,39.02,39.03,38.91,38.95,88200.0,39.02,39.03,38.91,38.95,88200.0
2013-01-30 10:30:00,38.93,39.0,38.92,38.93,44300.0,38.93,39.0,38.92,38.93,44300.0
2013-01-30 10:40:00,38.92,39.0,38.91,39.0,69800.0,38.92,39.0,38.91,39.0,69800.0
2013-01-30 10:50:00,39.0,39.02,38.99,39.0,153700.0,39.0,39.02,38.99,39.0,153700.0
2013-01-30 11:00:00,39.0,39.01,38.97,39.0,156000.0,39.0,39.01,38.97,39.0,156000.0
2013-01-30 11:10:00,39.0,39.11,38.97,39.11,235100.0,39.0,39.11,38.97,39.11,235100.0
2013-01-30 11:20:00,39.11,39.18,39.04,39.1,76700.0,39.11,39.18,39.04,39.1,76700.0
2013-01-30 11:30:00,39.11,39.32,39.1,39.32,66000.0,39.11,39.32,39.1,39.32,66000.0
2013-01-30 11:40:00,39.32,39.37,39.29,39.36,51800.0,39.32,39.37,39.29,39.36,51800.0
2013-01-30 11:50:00,39.36,39.38,39.27,39.29,60800.0,39.36,39.38,39.27,39.29,60800.0
2013-01-30 12:00:00,39.28,39.28,39.17,39.18,31200.0,39.28,39.28,39.17,39.18,31200.0
2013-01-30 12:10:00,39.18,39.22,39.16,39.18,94500.0,39.18,39.22,39.16,39.18,94500.0
2013-01-30 12:20:00,39.19,39.19,39.1,39.1,38900.0,39.19,39.19,39.1,39.1,38900.0
2013-01-30 12:30:00,39.1,39.14,39.1,39.11,14200.0,39.1,39.14,39.1,39.11,14200.0
2013-01-30 12:40:00,39.1,39.18,39.1,39.16,221400.0,39.1,39.18,39.1,39.16,221400.0
2013-01-30 12:50:00,39.17,39.18,39.11,39.11,110600.0,39.17,39.18,39.11,39.11,110600.0
2013-01-30 13:00:00,39.13,39.13,39.02,39.08,136400.0,39.13,39.13,39.02,39.08,136400.0
2013-01-30 13:10:00,39.06,39.07,38.99,38.99,192600.0,39.06,39.07,38.99,38.99,192600.0
2013-01-30 13:20:00,39.0,39.04,38.98,39.0,85200.0,39.0,39.04,38.98,39.0,85200.0
2013-01-30 13:30:00,39.01,39.02,39.0,39.0,45100.0,39.01,39.02,39.0,39.0,45100.0
2013-01-30 13:40:00,39.0,39.07,39.0,39.02,30700.0,39.0,39.07,39.0,39.02,30700.0
2013-01-30 13:50:00,39.02,39.07,39.01,39.05,38900.0,39.02,39.07,39.01,39.05,38900.0
2013-01-30 14:00:00,39.05,39.08,39.02,39.04,35900.0,39.05,39.08,39.02,39.04,35900.0
2013-01-30 14:10:00,39.03,39.1,39.0,39.04,127800.0,39.03,39.1,39.0,39.04,127800.0
2013-01-30 14:20:00,39.04,39.05,38.98,39.0,152200.0,39.04,39.05,38.98,39.0,152200.0
2013-01-30 14:30:00,39.0,39.04,38.96,39.02,218900.0,39.0,39.04,38.96,39.02,218900.0
2013-01-30 14:40:00,39.02,39.04,38.86,38.89,68100.0,39.02,39.04,38.86,38.89,68100.0
2013-01-30 14:50:00,38.89,38.94,38.87,38.91,96300.0,38.89,38.94,38.87,38.91,96300.0
2013-01-30 15:00:00,38.92,38.94,38.87,38.9,55800.0,38.92,38.94,38.87,38.9,55800.0
2013-01-30 15:10:00,38.9,38.9,38.83,38.86,79300.0,38.9,38.9,38.83,38.86,79300.0
2013-01-30 15:20:00,38.86,38.87,38.76,38.76,68800.0,38.86,38.87,38.76,38.76,68800.0
2013-01-30 15:30:00,38.76,38.77,38.6,38.63,142500.0,38.76,38.77,38.6,38.63,142500.0
2013-01-30 15:40:00,38.64,38.71,38.62,38.68,136400.0,38.64,38.71,38.62,38.68,136400.0
2013-01-30 15:50:00,38.68,38.72,38.65,38.71,200400.0,38.68,38.72,38.65,38.71,200400.0
2013-01-31 09:30:00,38.82,39.16,38.77,39.08,79200.0,38.82,39.16,38.77,39.08,79200.0
2013-01-31 09:40:00,39.08,39.3,39.07,39.25,47700.0,39.08,39.3,39.07,39.25,47700.0
2013-01-31 09:50:00,39.25,39.27,39.13,39.14,66700.0,39.25,39.27,39.13,39.14,66700.0
2013-01-31 10:00:00,39.14,39.16,39.03,39.16,86700.0,39.14,39.16,39.03,39.16,86700.0
2013-01-31 10:10:00,39.15,39.18,38.98,38.98,48800.0,39.15,39.18,38.98,38.98,48800.0
2013-01-31 10:20:00,38.99,39.01,38.9,38.9,103000.0,38.99,39.01,38.9,38.9,103000.0
2013-01-31 10:30:00,38.89,39.07,38.88,39.04,74200.0,38.89,39.07,38.88,39.04,74200.0
2013-01-31 10:40:00,39.03,39.07,38.93,38.93,88200.0,39.03,39.07,38.93,38.93,88200.0
2013-01-31 10:50:00,38.93,38.98,38.91,38.93,25300.0,38.93,38.98,38.91,38.93,25300.0
2013-01-31 11:00:00,38.93,38.97,38.83,38.83,36300.0,38.93,38.97,38.83,38.83,36300.0
2013-01-31 11:10:00,38.82,38.83,38.71,38.72,44700.0,38.82,38.83,38.71,38.72,44700.0
2013-01-31 11:20:00,38.73,38.73,38.64,38.64,40300.0,38.73,38.73,38.64,38.64,40300.0
2013-01-31 11:30:00,38.64,38.7,38.62,38.64,73100.0,38.64,38.7,38.62,38.64,73100.0
2013-01-31 11:40:00,38.64,38.8,38.63,38.75,46100.0,38.64,38.8,38.63,38.75,46100.0
2013-01-31 11:50:00,38.76,38.76,38.66,38.72,84800.0,38.76,38.76,38.66,38.72,84800.0
2013-01-31 12:00:00,38.72,38.78,38.72,38.73,19000.0,38.72,38.78,38.72,38.73,19000.0
2013-01-31 12:10:00,38.73,38.85,38.73,38.78,41200.0,38.73,38.85,38.73,38.78,41200.0
2013-01-31 12:20:00,38.78,38.81,38.73,38.74,42500.0,38.78,38.81,38.73,38.74,42500.0
2013-01-31 12:30:00,38.74,38.84,38.73,38.84,14600.0,38.74,38.84,38.73,38.84,14600.0
2013-01-31 12:40:00,38.84,38.98,38.79,38.96,362700.0,38.84,38.98,38.79,38.96,362700.0
2013-01-31 12:50:00,38.95,38.99,38.85,38.91,85700.0,38.95,38.99,38.85,38.91,85700.0
2013-01-31 13:00:00,38.91,38.92,38.79,38.8,38800.0,38.91,38.92,38.79,38.8,38800.0
2013-01-31 13:10:00,38.8,38.81,38.78,38.8,27600.0,38.8,38.81,38.78,38.8,27600.0
2013-01-31 13:20:00,38.8,38.81,38.76,38.79,28100.0,38.8,38.81,38.76,38.79,28100.0
2013-01-31 13:30:00,38.8,38.86,38.79,38.84,36200.0,38.8,38.86,38.79,38.84,36200.0
2013-01-31 13:40:00,38.85,38.87,38.84,38.84,28300.0,38.85,38.87,38.84,38.84,28300.0
2013-01-31 13:50:00,38.84,38.84,38.79,38.8,32200.0,38.84,38.84,38.79,38.8,32200.0
2013-01-31 14:00:00,38.79,38.82,38.77,38.82,57000.0,38.79,38.82,38.77,38.82,57000.0
2013-01-31 14:10:00,38.83,38.91,38.81,38.91,41300.0,38.83,38.91,38.81,38.91,41300.0
2013-01-31 14:20:00,38.92,38.95,38.89,38.95,32300.0,38.92,38.95,38.89,38.95,32300.0
2013-01-31 14:30:00,38.96,39.0,38.95,39.0,44400.0,38.96,39.0,38.95,39.0,44400.0
2013-01-31 14:40:00,38.99,39.0,38.99,38.99,50400.0,38.99,39.0,38.99,38.99,50400.0
2013-01-31 14:50:00,38.99,39.0,38.97,38.97,33300.0,38.99,39.0,38.97,38.97,33300.0
2013-01-31 15:00:00,38.97,38.98,38.85,38.85,55400.0,38.97,38.98,38.85,38.85,55400.0
2013-01-31 15:10:00,38.85,38.86,38.82,38.82,46800.0,38.85,38.86,38.82,38.82,46800.0
2013-01-31 15:20:00,38.83,38.84,38.78,38.83,72600.0,38.83,38.84,38.78,38.83,72600.0
2013-01-31 15:30:00,38.83,38.93,38.79,38.91,83700.0,38.83,38.93,38.79,38.91,83700.0
2013-01-31 15:40:00,38.91,38.96,38.9,38.94,109200.0,38.91,38.96,38.9,38.94,109200.0
2013-01-31 15:50:00,38.93,38.98,38.88,38.89,174400.0,38.93,38.98,38.88,38.89,174400.0
2013-02-01 09:30:00,39.39,39.39,38.88,39.03,143500.0,39.39,39.39,38.88,39.03,143500.0
2013-02-01 09:40:00,39.03,39.1,39.03,39.06,83100.0,39.03,39.1,39.03,39.06,83100.0
2013-02-01 09:50:00,39.05,39.12,38.97,39.03,50400.0,39.05,39.12,38.97,39.03,50400.0
2013-02-01 10:00:00,39.04,39.21,39.04,39.14,163000.0,39.04,39.21,39.04,39.14,163000.0
2013-02-01 10:10:00,39.14,39.21,39.13,39.16,72600.0,39.14,39.21,39.13,39.16,72600.0
2013-02-01 10:20:00,39.16,39.2,39.09,39.1,115700.0,39.16,39.2,39.09,39.1,115700.0
2013-02-01 10:30:00,39.09,39.19,39.08,39.16,28700.0,39.09,39.19,39.08,39.16,28700.0
2013-02-01 10:40:00,39.16,39.21,39.15,39.16,44600.0,39.16,39.21,39.15,39.16,44600.0
2013-02-01 10:50:00,39.17,39.21,39.13,39.21,69700.0,39.17,39.21,39.13,39.21,69700.0
2013-02-01 11:00:00,39.22,39.26,39.2,39.21,28800.0,39.22,39.26,39.2,39.21,28800.0
2013-02-01 11:10:00,39.22,39.26,39.21,39.23,24500.0,39.22,39.26,39.21,39.23,24500.0
2013-02-01 11:20:00,39.23,39.24,39.16,39.16,30500.0,39.23,39.24,39.16,39.16,30500.0
2013-02-01 11:30:00,39.16,39.22,39.16,39.21,29200.0,39.16,39.22,39.16,39.21,29200.0
2013-02-01 11:40:00,39.22,39.31,39.19,39.19,152500.0,39.22,39.31,39.19,39.19,152500.0
2013-02-01 11:50:00,39.2,39.21,39.18,39.2,40600.0,39.2,39.21,39.18,39.2,40600.0
2013-02-01 12:00:00,39.2,39.23,39.2,39.22,35500.0,39.2,39.23,39.2,39.22,35500.0
2013-02-01 12:10:00,39.21,39.22,39.16,39.17,33700.0,39.21,39.22,39.16,39.17,33700.0
2013-02-01 12:20:00,39.17,39.19,39.17,39.19,16300.0,39.17,39.19,39.17,39.19,16300.0
2013-02-01 12:30:00,39.18,39.2,39.13,39.13,71100.0,39.18,39.2,39.13,39.13,71100.0
2013-02-01 12:40:00,39.13,39.15,39.12,39.12,29700.0,39.13,39.15,39.12,39.12,29700.0
2013-02-01 12:50:00,39.12,39.12,39.09,39.1,52700.0,39.12,39.12,39.09,39.1,52700.0
2013-02-01 13:00:00,39.11,39.13,39.09,39.12,38300.0,39.11,39.13,39.09,39.12,38300.0
2013-02-01 13:10:00,39.13,39.15,39.09,39.09,50200.0,39.13,39.15,39.09,39.09,50200.0
2013-02-01 13:20:00,39.1,39.1,39.06,39.08,25300.0,39.1,39.1,39.06,39.08,25300.0
2013-02-01 13:30:00,39.08,39.14,39.07,39.11,68600.0,39.08,39.14,39.07,39.11,68600.0
2013-02-01 13:40:00,39.1,39.14,39.1,39.12,27400.0,39.1,39.14,39.1,39.12,27400.0
2013-02-01 13:50:00,39.11,39.12,39.06,39.08,50400.0,39.11,39.12,39.06,39.08,50400.0
2013-02-01 14:00:00,39.08,39.11,39.07,39.11,28500.0,39.08,39.11,39.07,39.11,28500.0
2013-02-01 14:10:00,39.11,39.12,39.1,39.12,26200.0,39.11,39.12,39.1,39.12,26200.0
2013-02-01 14:20:00,39.12,39.16,39.09,39.16,64800.0,39.12,39.16,39.09,39.16,64800.0
2013-02-01 14:30:00,39.16,39.16,39.06,39.11,48400.0,39.16,39.16,39.06,39.11,48400.0
2013-02-01 14:40:00,39.12,39.17,39.11,39.16,99600.0,39.12,39.17,39.11,39.16,99600.0
2013-02-01 14:50:00,39.16,39.19,39.14,39.15,111700.0,39.16,39.19,39.14,39.15,111700.0
2013-02-01 15:00:00,39.16,39.16,39.1,39.1,85000.0,39.16,39.16,39.1,39.1,85000.0
2013-02-01 15:10:00,39.1,39.11,39.0,39.0,72700.0,39.1,39.11,39.0,39.0,72700.0
2013-02-01 15:20:00,39.0,39.05,38.95,38.95,71900.0,39.0,39.05,38.95,38.95,71900.0
2013-02-01 15:30:00,38.94,39.03,38.93,38.98,53500.0,38.94,39.03,38.93,38.98,53500.0
2013-02-01 15:40:00,38.98,39.01,38.95,38.97,166800.0,38.98,39.01,38.95,38.97,166800.0
2013-02-01 15:50:00,38.98,38.99,38.9,38.92,259700.0,38.98,38.99,38.9,38.92,259700.0
2013-02-04 09:30:00,38.75,38.76,38.5,38.61,63100.0,38.75,38.76,38.5,38.61,63100.0
2013-02-04 09:40:00,38.61,38.97,38.61,38.94,118000.0,38.61,38.97,38.61,38.94,118000.0
2013-02-04 09:50:00,38.96,39.18,38.91,38.98,58100.0,38.96,39.18,38.91,38.98,58100.0
2013-02-04 10:00:00,39.01,39.1,38.92,39.06,58400.0,39.01,39.1,38.92,39.06,58400.0
2013-02-04 10:10:00,39.05,39.07,38.99,39.0,47800.0,39.05,39.07,38.99,39.0,47800.0
2013-02-04 10:20:00,39.0,39.07,38.98,39.07,33200.0,39.0,39.07,38.98,39.07,33200.0
2013-02-04 10:30:00,39.06,39.06,38.93,38.98,34900.0,39.06,39.06,38.93,38.98,34900.0
2013-02-04 10:40:00,38.96,38.99,38.85,38.87,57300.0,38.96,38.99,38.85,38.87,57300.0
2013-02-04 10:50:00,38.89,38.9,38.79,38.82,238800.0,38.89,38.9,38.79,38.82,238800.0
2013-02-04 11:00:00,38.83,38.9,38.79,38.86,28400.0,38.83,38.9,38.79,38.86,28400.0
2013-02-04 11:10:00,38.86,38.89,38.8,38.81,16400.0,38.86,38.89,38.8,38.81,16400.0
2013-02-04 11:20:00,38.81,38.86,38.7,38.71,22500.0,38.81,38.86,38.7,38.71,22500.0
2013-02-04 11:30:00,38.69,38.69,38.48,38.48,73300.0,38.69,38.69,38.48,38.48,73300.0
2013-02-04 11:40:00,38.5,38.57,38.44,38.57,20000.0,38.5,38.57,38.44,38.57,20000.0
2013-02-04 11:50:00,38.58,38.59,38.5,38.52,24400.0,38.58,38.59,38.5,38.52,24400.0
2013-02-04 12:00:00,38.52,38.52,38.4,38.41,19700.0,38.52,38.52,38.4,38.41,19700.0
2013-02-04 12:10:00,38.4,38.55,38.4,38.54,21100.0,38.4,38.55,38.4,38.54,21100.0
2013-02-04 12:20:00,38.55,38.59,38.51,38.58,13600.0,38.55,38.59,38.51,38.58,13600.0
2013-02-04 12:30:00,38.56,38.62,38.56,38.62,11000.0,38.56,38.62,38.56,38.62,11000.0
2013-02-04 12:40:00,38.62,38.63,38.58,38.63,13500.0,38.62,38.63,38.58,38.63,13500.0
2013-02-04 12:50:00,38.62,38.63,38.57,38.59,24400.0,38.62,38.63,38.57,38.59,24400.0
2013-02-04 13:00:00,38.59,38.65,38.57,38.65,20100.0,38.59,38.65,38.57,38.65,20100.0
2013-02-04 13:10:00,38.64,38.66,38.59,38.64,13900.0,38.64,38.66,38.59,38.64,13900.0
2013-02-04 13:20:00,38.66,38.69,38.63,38.64,15600.0,38.66,38.69,38.63,38.64,15600.0
2013-02-04 13:30:00,38.65,38.65,38.62,38.64,23400.0,38.65,38.65,38.62,38.64,23400.0
2013-02-04 13:40:00,38.64,38.66,38.59,38.63,21700.0,38.64,38.66,38.59,38.63,21700.0
2013-02-04 13:50:00,38.62,38.65,38.59,38.64,17400.0,38.62,38.65,38.59,38.64,17400.0
2013-02-04 14:00:00,38.65,38.66,38.62,38.63,24300.0,38.65,38.66,38.62,38.63,24300.0
2013-02-04 14:10:00,38.63,38.68,38.63,38.64,21500.0,38.63,38.68,38.63,38.64,21500.0
2013-02-04 14:20:00,38.64,38.71,38.64,38.71,40200.0,38.64,38.71,38.64,38.71,40200.0
2013-02-04 14:30:00,38.71,38.73,38.69,38.71,34300.0,38.71,38.73,38.69,38.71,34300.0
2013-02-04 14:40:00,38.71,38.71,38.64,38.64,43900.0,38.71,38.71,38.64,38.64,43900.0
2013-02-04 14:50:00,38.65,38.77,38.64,38.76,34500.0,38.65,38.77,38.64,38.76,34500.0
2013-02-04 15:00:00,38.75,38.75,38.69,38.7,34800.0,38.75,38.75,38.69,38.7,34800.0
2013-02-04 15:10:00,38.7,38.71,38.67,38.68,85900.0,38.7,38.71,38.67,38.68,85900.0
2013-02-04 15:20:00,38.68,38.72,38.62,38.7,31700.0,38.68,38.72,38.62,38.7,31700.0
2013-02-04 15:30:00,38.7,38.71,38.58,38.6,32100.0,38.7,38.71,38.58,38.6,32100.0
2013-02-04 15:40:00,38.6,38.64,38.59,38.6,80200.0,38.6,38.64,38.59,38.6,80200.0
2013-02-04 15:50:00,38.6,38.61,38.53,38.54,103800.0,38.6,38.61,38.53,38.54,103800.0
2013-02-05 09:30:00,38.77,38.81,38.62,38.77,39200.0,38.77,38.81,38.62,38.77,39200.0
2013-02-05 09:40:00,38.78,38.88,38.73,38.83,32400.0,38.78,38.88,38.73,38.83,32400.0
2013-02-05 09:50:00,38.85,39.0,38.85,39.0,84200.0,38.85,39.0,38.85,39.0,84200.0
2013-02-05 10:00:00,39.0,39.02,38.91,38.91,65300.0,39.0,39.02,38.91,38.91,65300.0
2013-02-05 10:10:00,38.91,39.02,38.9,38.9,26000.0,38.91,39.02,38.9,38.9,26000.0
2013-02-05 10:20:00,38.9,39.08,38.9,39.0,49800.0,38.9,39.08,38.9,39.0,49800.0
2013-02-05 10:30:00,39.01,39.09,39.0,39.05,46400.0,39.01,39.09,39.0,39.05,46400.0
2013-02-05 10:40:00,39.05,39.11,38.96,38.97,62000.0,39.05,39.11,38.96,38.97,62000.0
2013-02-05 10:50:00,39.0,39.14,38.99,39.12,75300.0,39.0,39.14,38.99,39.12,75300.0
2013-02-05 11:00:00,39.12,39.25,39.04,39.14,128300.0,39.12,39.25,39.04,39.14,128300.0
2013-02-05 11:10:00,39.14,39.17,39.12,39.14,21600.0,39.14,39.17,39.12,39.14,21600.0
2013-02-05 11:20:00,39.13,39.17,39.12,39.12,37400.0,39.13,39.17,39.12,39.12,37400.0
2013-02-05 11:30:00,39.1,39.15,39.07,39.08,29900.0,39.1,39.15,39.07,39.08,29900.0
2013-02-05 11:40:00,39.07,39.13,39.06,39.12,72700.0,39.07,39.13,39.06,39.12,72700.0
2013-02-05 11:50:00,39.12,39.13,39.1,39.1,21400.0,39.12,39.13,39.1,39.1,21400.0
2013-02-05 12:00:00,39.1,39.18,39.1,39.12,30800.0,39.1,39.18,39.1,39.12,30800.0
2013-02-05 12:10:00,39.12,39.19,39.12,39.18,23000.0,39.12,39.19,39.12,39.18,23000.0
2013-02-05 12:20:00,39.17,39.17,39.09,39.13,36900.0,39.17,39.17,39.09,39.13,36900.0
2013-02-05 12:30:00,39.13,39.2,39.1,39.16,53400.0,39.13,39.2,39.1,39.16,53400.0
2013-02-05 12:40:00,39.18,39.22,39.15,39.21,33000.0,39.18,39.22,39.15,39.21,33000.0
2013-02-05 12:50:00,39.21,39.21,39.13,39.15,31400.0,39.21,39.21,39.13,39.15,31400.0
2013-02-05 13:00:00,39.14,39.15,39.09,39.1,46200.0,39.14,39.15,39.09,39.1,46200.0
2013-02-05 13:10:00,39.09,39.11,39.07,39.08,31600.0,39.09,39.11,39.07,39.08,31600.0
2013-02-05 13:20:00,39.07,39.11,39.07,39.1,28500.0,39.07,39.11,39.07,39.1,28500.0
2013-02-05 13:30:00,39.09,39.13,39.07,39.1,47100.0,39.09,39.13,39.07,39.1,47100.0
2013-02-05 13:40:00,39.1,39.13,39.09,39.13,25300.0,39.1,39.13,39.09,39.13,25300.0
2013-02-05 13:50:00,39.13,39.15,39.07,39.11,36400.0,39.13,39.15,39.07,39.11,36400.0
2013-02-05 14:00:00,39.1,39.11,39.07,39.08,31600.0,39.1,39.11,39.07,39.08,31600.0
2013-02-05 14:10:00,39.07,39.15,39.05,39.15,30700.0,39.07,39.15,39.05,39.15,30700.0
2013-02-05 14:20:00,39.13,39.14,39.08,39.1,28800.0,39.13,39.14,39.08,39.1,28800.0
2013-02-05 14:30:00,39.1,39.11,39.07,39.09,56900.0,39.1,39.11,39.07,39.09,56900.0
2013-02-05 14:40:00,39.1,39.15,39.06,39.13,28200.0,39.1,39.15,39.06,39.13,28200.0
2013-02-05 14:50:00,39.13,39.15,39.08,39.1,13300.0,39.13,39.15,39.08,39.1,13300.0
2013-02-05 15:00:00,39.09,39.12,39.08,39.1,38300.0,39.09,39.12,39.08,39.1,38300.0
2013-02-05 15:10:00,39.1,39.12,39.08,39.09,60900.0,39.1,39.12,39.08,39.09,60900.0
2013-02-05 15:20:00,39.08,39.13,39.06,39.12,59200.0,39.08,39.13,39.06,39.12,59200.0
2013-02-05 15:30:00,39.11,39.13,39.08,39.1,72300.0,39.11,39.13,39.08,39.1,72300.0
2013-02-05 15:40:00,39.1,39.12,39.06,39.09,68000.0,39.1,39.12,39.06,39.09,68000.0
2013-02-05 15:50:00,39.09,39.11,39.02,39.06,89700.0,39.09,39.11,39.02,39.06,89700.0
2013-02-06 09:30:00,38.9,38.92,38.59,38.73,50900.0,38.9,38.92,38.59,38.73,50900.0
2013-02-06 09:40:00,38.74,38.92,38.64,38.7,75300.0,38.74,38.92,38.64,38.7,75300.0
2013-02-06 09:50:00,38.72,39.03,38.72,38.98,38300.0,38.72,39.03,38.72,38.98,38300.0
2013-02-06 10:00:00,38.99,39.02,38.92,38.97,48200.0,38.99,39.02,38.92,38.97,48200.0
2013-02-06 10:10:00,38.98,39.02,38.89,38.95,60700.0,38.98,39.02,38.89,38.95,60700.0
2013-02-06 10:20:00,38.95,39.01,38.92,38.95,24600.0,38.95,39.01,38.92,38.95,24600.0
2013-02-06 10:30:00,38.95,38.98,38.88,38.89,12800.0,38.95,38.98,38.88,38.89,12800.0
2013-02-06 10:40:00,38.88,38.95,38.87,38.93,51500.0,38.88,38.95,38.87,38.93,51500.0
2013-02-06 10:50:00,38.92,38.94,38.88,38.94,24500.0,38.92,38.94,38.88,38.94,24500.0
2013-02-06 11:00:00,38.93,39.01,38.93,38.99,59800.0,38.93,39.01,38.93,38.99,59800.0
2013-02-06 11:10:00,39.0,39.02,38.95,39.0,63100.0,39.0,39.02,38.95,39.0,63100.0
2013-02-06 11:20:00,39.01,39.01,38.94,38.94,70000.0,39.01,39.01,38.94,38.94,70000.0
2013-02-06 11:30:00,38.93,38.95,38.9,38.92,17700.0,38.93,38.95,38.9,38.92,17700.0
2013-02-06 11:40:00,38.92,38.97,38.9,38.95,77800.0,38.92,38.97,38.9,38.95,77800.0
2013-02-06 11:50:00,38.96,38.98,38.95,38.98,15200.0,38.96,38.98,38.95,38.98,15200.0
2013-02-06 12:00:00,38.98,39.01,38.94,38.97,35400.0,38.98,39.01,38.94,38.97,35400.0
2013-02-06 12:10:00,38.97,38.99,38.9,38.91,64800.0,38.97,38.99,38.9,38.91,64800.0
2013-02-06 12:20:00,38.91,38.91,38.85,38.85,38000.0,38.91,38.91,38.85,38.85,38000.0
2013-02-06 12:30:00,38.86,38.88,38.83,38.85,33800.0,38.86,38.88,38.83,38.85,33800.0
2013-02-06 12:40:00,38.86,38.92,38.85,38.85,71400.0,38.86,38.92,38.85,38.85,71400.0
2013-02-06 12:50:00,38.85,38.86,38.77,38.79,30300.0,38.85,38.86,38.77,38.79,30300.0
2013-02-06 13:00:00,38.78,38.79,38.74,38.78,134300.0,38.78,38.79,38.74,38.78,134300.0
2013-02-06 13:10:00,38.78,38.8,38.75,38.79,47800.0,38.78,38.8,38.75,38.79,47800.0
2013-02-06 13:20:00,38.79,38.79,38.63,38.66,39000.0,38.79,38.79,38.63,38.66,39000.0
2013-02-06 13:30:00,38.65,38.65,38.55,38.57,55700.0,38.65,38.65,38.55,38.57,55700.0
2013-02-06 13:40:00,38.58,38.63,38.55,38.61,27900.0,38.58,38.63,38.55,38.61,27900.0
2013-02-06 13:50:00,38.62,38.66,38.59,38.61,13600.0,38.62,38.66,38.59,38.61,13600.0
2013-02-06 14:00:00,38.6,38.62,38.58,38.59,96700.0,38.6,38.62,38.58,38.59,96700.0
2013-02-06 14:10:00,38.59,38.6,38.58,38.59,25700.0,38.59,38.6,38.58,38.59,25700.0
2013-02-06 14:20:00,38.59,38.61,38.52,38.52,86000.0,38.59,38.61,38.52,38.52,86000.0
2013-02-06 14:30:00,38.53,38.58,38.52,38.54,69100.0,38.53,38.58,38.52,38.54,69100.0
2013-02-06 14:40:00,38.55,38.58,38.55,38.56,38900.0,38.55,38.58,38.55,38.56,38900.0
2013-02-06 14:50:00,38.55,38.58,38.53,38.57,50000.0,38.55,38.58,38.53,38.57,50000.0
2013-02-06 15:00:00,38.57,38.59,38.53,38.54,70700.0,38.57,38.59,38.53,38.54,70700.0
2013-02-06 15:10:00,38.54,38.59,38.51,38.59,116800.0,38.54,38.59,38.51,38.59,116800.0
2013-02-06 15:20:00,38.58,38.64,38.58,38.63,50400.0,38.58,38.64,38.58,38.63,50400.0
2013-02-06 15:30:00,38.64,38.65,38.61,38.61,64800.0,38.64,38.65,38.61,38.61,64800.0
2013-02-06 15:40:00,38.61,38.7,38.61,38.69,103300.0,38.61,38.7,38.61,38.69,103300.0
2013-02-06 15:50:00,38.7,38.74,38.69,38.71,140200.0,38.7,38.74,38.69,38.71,140200.0
2013-02-07 09:30:00,38.61,38.71,38.47,38.49,64200.0,38.61,38.71,38.47,38.49,64200.0
2013-02-07 09:40:00,38.47,38.65,38.43,38.6,48400.0,38.47,38.65,38.43,38.6,48400.0
2013-02-07 09:50:00,38.6,38.6,38.48,38.55,33000.0,38.6,38.6,38.48,38.55,33000.0
2013-02-07 10:00:00,38.55,38.65,38.52,38.6,60600.0,38.55,38.65,38.52,38.6,60600.0
2013-02-07 10:10:00,38.6,38.64,38.5,38.51,78800.0,38.6,38.64,38.5,38.51,78800.0
2013-02-07 10:20:00,38.52,38.52,38.23,38.23,84600.0,38.52,38.52,38.23,38.23,84600.0
2013-02-07 10:30:00,38.24,38.29,38.1,38.17,108700.0,38.24,38.29,38.1,38.17,108700.0
2013-02-07 10:40:00,38.17,38.28,38.17,38.28,55100.0,38.17,38.28,38.17,38.28,55100.0
2013-02-07 10:50:00,38.28,38.31,38.1,38.25,45800.0,38.28,38.31,38.1,38.25,45800.0
2013-02-07 11:00:00,38.27,38.33,38.22,38.32,34100.0,38.27,38.33,38.22,38.32,34100.0
2013-02-07 11:10:00,38.32,38.32,38.21,38.21,33300.0,38.32,38.32,38.21,38.21,33300.0
2013-02-07 11:20:00,38.21,38.28,38.2,38.22,29700.0,38.21,38.28,38.2,38.22,29700.0
2013-02-07 11:30:00,38.22,38.26,38.16,38.19,32200.0,38.22,38.26,38.16,38.19,32200.0
2013-02-07 11:40:00,38.19,38.21,38.16,38.19,25500.0,38.19,38.21,38.16,38.19,25500.0
2013-02-07 11:50:00,38.2,38.21,38.12,38.17,30600.0,38.2,38.21,38.12,38.17,30600.0
2013-02-07 12:00:00,38.16,38.29,38.15,38.29,25600.0,38.16,38.29,38.15,38.29,25600.0
2013-02-07 12:10:00,38.29,38.38,38.28,38.38,33200.0,38.29,38.38,38.28,38.38,33200.0
2013-02-07 12:20:00,38.38,38.45,38.36,38.45,36700.0,38.38,38.45,38.36,38.45,36700.0
2013-02-07 12:30:00,38.46,38.55,38.44,38.49,46400.0,38.46,38.55,38.44,38.49,46400.0
2013-02-07 12:40:00,38.5,38.52,38.45,38.47,41300.0,38.5,38.52,38.45,38.47,41300.0
2013-02-07 12:50:00,38.49,38.49,38.43,38.47,10300.0,38.49,38.49,38.43,38.47,10300.0
2013-02-07 13:00:00,38.46,38.49,38.38,38.41,36500.0,38.46,38.49,38.38,38.41,36500.0
2013-02-07 13:10:00,38.41,38.49,38.41,38.49,22400.0,38.41,38.49,38.41,38.49,22400.0
2013-02-07 13:20:00,38.49,38.53,38.47,38.49,113100.0,38.49,38.53,38.47,38.49,113100.0
2013-02-07 13:30:00,38.5,38.5,38.42,38.42,15700.0,38.5,38.5,38.42,38.42,15700.0
2013-02-07 13:40:00,38.41,38.52,38.41,38.5,66400.0,38.41,38.52,38.41,38.5,66400.0
2013-02-07 13:50:00,38.51,38.59,38.48,38.56,42200.0,38.51,38.59,38.48,38.56,42200.0
2013-02-07 14:00:00,38.57,38.62,38.53,38.54,54800.0,38.57,38.62,38.53,38.54,54800.0
2013-02-07 14:10:00,38.54,38.55,38.49,38.51,29000.0,38.54,38.55,38.49,38.51,29000.0
2013-02-07 14:20:00,38.52,38.56,38.48,38.56,38900.0,38.52,38.56,38.48,38.56,38900.0
2013-02-07 14:30:00,38.56,38.58,38.52,38.55,72100.0,38.56,38.58,38.52,38.55,72100.0
2013-02-07 14:40:00,38.55,38.6,38.55,38.57,73300.0,38.55,38.6,38.55,38.57,73300.0
2013-02-07 14:50:00,38.57,38.71,38.56,38.7,57500.0,38.57,38.71,38.56,38.7,57500.0
2013-02-07 15:00:00,38.7,38.71,38.6,38.65,59100.0,38.7,38.71,38.6,38.65,59100.0
2013-02-07 15:10:00,38.65,38.73,38.65,38.71,80000.0,38.65,38.73,38.65,38.71,80000.0
2013-02-07 15:20:00,38.7,38.71,38.64,38.68,85300.0,38.7,38.71,38.64,38.68,85300.0
2013-02-07 15:30:00,38.69,38.7,38.6,38.67,79700.0,38.69,38.7,38.6,38.67,79700.0
2013-02-07 15:40:00,38.67,38.73,38.62,38.69,127800.0,38.67,38.73,38.62,38.69,127800.0
2013-02-07 15:50:00,38.68,38.76,38.65,38.66,330700.0,38.68,38.76,38.65,38.66,330700.0
2013-02-08 09:30:00,38.79,38.89,38.69,38.87,52200.0,38.79,38.89,38.69,38.87,52200.0
2013-02-08 09:40:00,38.89,39.0,38.77,38.78,87500.0,38.89,39.0,38.77,38.78,87500.0
2013-02-08 09:50:00,38.77,38.85,38.77,38.83,16300.0,38.77,38.85,38.77,38.83,16300.0
2013-02-08 10:00:00,38.82,38.96,38.82,38.87,44500.0,38.82,38.96,38.82,38.87,44500.0
2013-02-08 10:10:00,38.87,38.87,38.79,38.82,38800.0,38.87,38.87,38.79,38.82,38800.0
2013-02-08 10:20:00,38.81,38.83,38.8,38.81,31800.0,38.81,38.83,38.8,38.81,31800.0
2013-02-08 10:30:00,38.81,38.91,38.79,38.88,13700.0,38.81,38.91,38.79,38.88,13700.0
2013-02-08 10:40:00,38.88,38.91,38.8,38.84,47100.0,38.88,38.91,38.8,38.84,47100.0
2013-02-08 10:50:00,38.85,38.94,38.83,38.91,20900.0,38.85,38.94,38.83,38.91,20900.0
2013-02-08 11:00:00,38.92,38.97,38.92,38.92,20700.0,38.92,38.97,38.92,38.92,20700.0
2013-02-08 11:10:00,38.92,38.93,38.75,38.78,121900.0,38.92,38.93,38.75,38.78,121900.0
2013-02-08 11:20:00,38.78,38.81,38.74,38.81,44700.0,38.78,38.81,38.74,38.81,44700.0
2013-02-08 11:30:00,38.81,38.82,38.78,38.8,21500.0,38.81,38.82,38.78,38.8,21500.0
2013-02-08 11:40:00,38.8,38.83,38.79,38.79,25400.0,38.8,38.83,38.79,38.79,25400.0
2013-02-08 11:50:00,38.8,38.82,38.79,38.81,19300.0,38.8,38.82,38.79,38.81,19300.0
2013-02-08 12:00:00,38.82,38.86,38.81,38.85,9400.0,38.82,38.86,38.81,38.85,9400.0
2013-02-08 12:10:00,38.86,38.9,38.84,38.86,21700.0,38.86,38.9,38.84,38.86,21700.0
2013-02-08 12:20:00,38.86,38.87,38.85,38.87,18300.0,38.86,38.87,38.85,38.87,18300.0
2013-02-08 12:30:00,38.87,38.93,38.83,38.92,111600.0,38.87,38.93,38.83,38.92,111600.0
2013-02-08 12:40:00,38.92,38.92,38.83,38.87,46400.0,38.92,38.92,38.83,38.87,46400.0
2013-02-08 12:50:00,38.87,38.89,38.86,38.88,15500.0,38.87,38.89,38.86,38.88,15500.0
2013-02-08 13:00:00,38.89,38.96,38.88,38.93,16400.0,38.89,38.96,38.88,38.93,16400.0
2013-02-08 13:10:00,38.94,38.97,38.94,38.97,14500.0,38.94,38.97,38.94,38.97,14500.0
2013-02-08 13:20:00,38.96,38.97,38.91,38.91,13000.0,38.96,38.97,38.91,38.91,13000.0
2013-02-08 13:30:00,38.91,38.96,38.91,38.95,12700.0,38.91,38.96,38.91,38.95,12700.0
2013-02-08 13:40:00,38.95,38.99,38.94,38.95,24900.0,38.95,38.99,38.94,38.95,24900.0
2013-02-08 13:50:00,38.96,38.96,38.9,38.9,17400.0,38.96,38.96,38.9,38.9,17400.0
2013-02-08 14:00:00,38.9,38.91,38.89,38.89,13000.0,38.9,38.91,38.89,38.89,13000.0
2013-02-08 14:10:00,38.89,38.9,38.87,38.89,11400.0,38.89,38.9,38.87,38.89,11400.0
2013-02-08 14:20:00,38.89,38.91,38.88,38.91,10600.0,38.89,38.91,38.88,38.91,10600.0
2013-02-08 14:30:00,38.91,38.91,38.88,38.88,20600.0,38.91,38.91,38.88,38.88,20600.0
2013-02-08 14:40:00,38.89,38.9,38.87,38.87,24000.0,38.89,38.9,38.87,38.87,24000.0
2013-02-08 14:50:00,38.87,38.88,38.8,38.8,17600.0,38.87,38.88,38.8,38.8,17600.0
2013-02-08 15:00:00,38.81,38.91,38.8,38.91,34300.0,38.81,38.91,38.8,38.91,34300.0
2013-02-08 15:10:00,38.91,38.94,38.87,38.87,67900.0,38.91,38.94,38.87,38.87,67900.0
2013-02-08 15:20:00,38.87,38.94,38.86,38.91,81500.0,38.87,38.94,38.86,38.91,81500.0
2013-02-08 15:30:00,38.91,38.91,38.82,38.85,26900.0,38.91,38.91,38.82,38.85,26900.0
2013-02-08 15:40:00,38.85,38.88,38.84,38.87,40300.0,38.85,38.88,38.84,38.87,40300.0
2013-02-08 15:50:00,38.87,38.91,38.85,38.88,159800.0,38.87,38.91,38.85,38.88,159800.0
2013-02-11 09:30:00,39.07,39.21,38.91,39.08,187500.0,39.07,39.21,38.91,39.08,187500.0
2013-02-11 09:40:00,39.07,39.08,38.73,38.76,53700.0,39.07,39.08,38.73,38.76,53700.0
2013-02-11 09:50:00,38.78,38.83,38.75,38.77,46400.0,38.78,38.83,38.75,38.77,46400.0
2013-02-11 10:00:00,38.77,38.84,38.75,38.75,44200.0,38.77,38.84,38.75,38.75,44200.0
2013-02-11 10:10:00,38.75,38.75,38.63,38.7,35100.0,38.75,38.75,38.63,38.7,35100.0
2013-02-11 10:20:00,38.7,38.78,38.7,38.78,18400.0,38.7,38.78,38.7,38.78,18400.0
2013-02-11 10:30:00,38.77,38.8,38.75,38.76,27000.0,38.77,38.8,38.75,38.76,27000.0
2013-02-11 10:40:00,38.76,38.99,38.76,38.96,69700.0,38.76,38.99,38.76,38.96,69700.0
2013-02-11 10:50:00,38.96,38.96,38.9,38.93,20500.0,38.96,38.96,38.9,38.93,20500.0
2013-02-11 11:00:00,38.93,38.94,38.86,38.88,17000.0,38.93,38.94,38.86,38.88,17000.0
2013-02-11 11:10:00,38.87,38.92,38.86,38.91,15100.0,38.87,38.92,38.86,38.91,15100.0
2013-02-11 11:20:00,38.92,38.94,38.9,38.92,30200.0,38.92,38.94,38.9,38.92,30200.0
2013-02-11 11:30:00,38.91,38.98,38.91,38.97,20900.0,38.91,38.98,38.91,38.97,20900.0
2013-02-11 11:40:00,38.96,39.01,38.93,38.95,39000.0,38.96,39.01,38.93,38.95,39000.0
2013-02-11 11:50:00,38.96,38.96,38.9,38.91,30800.0,38.96,38.96,38.9,38.91,30800.0
2013-02-11 12:00:00,38.91,38.91,38.85,38.87,26600.0,38.91,38.91,38.85,38.87,26600.0
2013-02-11 12:10:00,38.86,38.86,38.8,38.81,28100.0,38.86,38.86,38.8,38.81,28100.0
2013-02-11 12:20:00,38.82,38.88,38.8,38.83,96400.0,38.82,38.88,38.8,38.83,96400.0
2013-02-11 12:30:00,38.83,38.84,38.75,38.75,12400.0,38.83,38.84,38.75,38.75,12400.0
2013-02-11 12:40:00,38.75,38.75,38.73,38.74,4200.0,38.75,38.75,38.73,38.74,4200.0
2013-02-11 12:50:00,38.74,38.77,38.74,38.75,7300.0,38.74,38.77,38.74,38.75,7300.0
2013-02-11 13:00:00,38.75,38.8,38.75,38.76,8100.0,38.75,38.8,38.75,38.76,8100.0
2013-02-11 13:10:00,38.76,38.78,38.74,38.76,9000.0,38.76,38.78,38.74,38.76,9000.0
2013-02-11 13:20:00,38.76,38.8,38.76,38.8,12500.0,38.76,38.8,38.76,38.8,12500.0
2013-02-11 13:30:00,38.79,38.8,38.78,38.78,10400.0,38.79,38.8,38.78,38.78,10400.0
2013-02-11 13:40:00,38.78,38.8,38.78,38.79,4200.0,38.78,38.8,38.78,38.79,4200.0
2013-02-11 13:50:00,38.8,38.84,38.8,38.83,8100.0,38.8,38.84,38.8,38.83,8100.0
2013-02-11 14:00:00,38.83,38.83,38.79,38.8,23900.0,38.83,38.83,38.79,38.8,23900.0
2013-02-11 14:10:00,38.81,38.81,38.78,38.79,11200.0,38.81,38.81,38.78,38.79,11200.0
2013-02-11 14:20:00,38.79,38.81,38.78,38.81,12600.0,38.79,38.81,38.78,38.81,12600.0
2013-02-11 14:30:00,38.8,38.81,38.78,38.8,57300.0,38.8,38.81,38.78,38.8,57300.0
2013-02-11 14:40:00,38.8,38.81,38.79,38.79,11200.0,38.8,38.81,38.79,38.79,11200.0
2013-02-11 14:50:00,38.8,38.8,38.76,38.79,13400.0,38.8,38.8,38.76,38.79,13400.0
2013-02-11 15:00:00,38.79,38.84,38.79,38.83,12700.0,38.79,38.84,38.79,38.83,12700.0
2013-02-11 15:10:00,38.83,38.91,38.83,38.89,55300.0,38.83,38.91,38.83,38.89,55300.0
2013-02-11 15:20:00,38.89,38.94,38.89,38.93,40700.0,38.89,38.94,38.89,38.93,40700.0
2013-02-11 15:30:00,38.93,38.95,38.9,38.94,33600.0,38.93,38.95,38.9,38.94,33600.0
2013-02-11 15:40:00,38.95,38.96,38.92,38.95,50500.0,38.95,38.96,38.92,38.95,50500.0
2013-02-11 15:50:00,38.94,38.95,38.89,38.89,100400.0,38.94,38.95,38.89,38.89,100400.0
2013-02-12 09:30:00,38.91,39.0,38.8,38.92,30700.0,38.91,39.0,38.8,38.92,30700.0
2013-02-12 09:40:00,38.92,39.03,38.81,39.0,85200.0,38.92,39.03,38.81,39.0,85200.0
2013-02-12 09:50:00,38.99,39.1,38.95,38.96,55500.0,38.99,39.1,38.95,38.96,55500.0
2013-02-12 10:00:00,38.97,39.06,38.94,39.05,92800.0,38.97,39.06,38.94,39.05,92800.0
2013-02-12 10:10:00,39.05,39.11,39.05,39.07,62300.0,39.05,39.11,39.05,39.07,62300.0
2013-02-12 10:20:00,39.07,39.2,39.05,39.11,81600.0,39.07,39.2,39.05,39.11,81600.0
2013-02-12 10:30:00,39.11,39.24,39.1,39.23,137800.0,39.11,39.24,39.1,39.23,137800.0
2013-02-12 10:40:00,39.22,39.22,39.09,39.1,77900.0,39.22,39.22,39.09,39.1,77900.0
2013-02-12 10:50:00,39.09,39.2,39.09,39.18,62500.0,39.09,39.2,39.09,39.18,62500.0
2013-02-12 11:00:00,39.2,39.2,39.14,39.15,49000.0,39.2,39.2,39.14,39.15,49000.0
2013-02-12 11:10:00,39.16,39.18,39.1,39.11,38300.0,39.16,39.18,39.1,39.11,38300.0
2013-02-12 11:20:00,39.12,39.14,39.08,39.09,81700.0,39.12,39.14,39.08,39.09,81700.0
2013-02-12 11:30:00,39.09,39.12,39.08,39.09,25200.0,39.09,39.12,39.08,39.09,25200.0
2013-02-12 11:40:00,39.09,39.11,39.02,39.03,18100.0,39.09,39.11,39.02,39.03,18100.0
2013-02-12 11:50:00,39.02,39.09,39.01,39.06,12000.0,39.02,39.09,39.01,39.06,12000.0
2013-02-12 12:00:00,39.08,39.09,39.04,39.04,36000.0,39.08,39.09,39.04,39.04,36000.0
2013-02-12 12:10:00,39.04,39.11,39.04,39.1,22600.0,39.04,39.11,39.04,39.1,22600.0
2013-02-12 12:20:00,39.1,39.12,39.05,39.06,27000.0,39.1,39.12,39.05,39.06,27000.0
2013-02-12 12:30:00,39.06,39.07,39.04,39.06,80800.0,39.06,39.07,39.04,39.06,80800.0
2013-02-12 12:40:00,39.05,39.08,39.05,39.07,27100.0,39.05,39.08,39.05,39.07,27100.0
2013-02-12 12:50:00,39.06,39.09,39.05,39.08,33300.0,39.06,39.09,39.05,39.08,33300.0
2013-02-12 13:00:00,39.09,39.13,39.09,39.1,19400.0,39.09,39.13,39.09,39.1,19400.0
2013-02-12 13:10:00,39.11,39.11,39.05,39.06,31500.0,39.11,39.11,39.05,39.06,31500.0
2013-02-12 13:20:00,39.06,39.09,39.06,39.08,17000.0,39.06,39.09,39.06,39.08,17000.0
2013-02-12 13:30:00,39.08,39.08,39.06,39.07,24800.0,39.08,39.08,39.06,39.07,24800.0
2013-02-12 13:40:00,39.07,39.08,39.05,39.05,43200.0,39.07,39.08,39.05,39.05,43200.0
2013-02-12 13:50:00,39.04,39.07,39.01,39.03,23000.0,39.04,39.07,39.01,39.03,23000.0
2013-02-12 14:00:00,39.03,39.05,39.03,39.04,19900.0,39.03,39.05,39.03,39.04,19900.0
2013-02-12 14:10:00,39.04,39.04,38.98,39.01,30900.0,39.04,39.04,38.98,39.01,30900.0
2013-02-12 14:20:00,39.01,39.01,38.97,38.99,21100.0,39.01,39.01,38.97,38.99,21100.0
2013-02-12 14:30:00,38.99,39.01,38.97,38.98,17800.0,38.99,39.01,38.97,38.98,17800.0
2013-02-12 14:40:00,38.98,38.99,38.9,38.9,56300.0,38.98,38.99,38.9,38.9,56300.0
2013-02-12 14:50:00,38.91,38.93,38.89,38.9,34000.0,38.91,38.93,38.89,38.9,34000.0
2013-02-12 15:00:00,38.91,38.94,38.9,38.92,24400.0,38.91,38.94,38.9,38.92,24400.0
2013-02-12 15:10:00,38.92,38.96,38.92,38.96,19900.0,38.92,38.96,38.92,38.96,19900.0
2013-02-12 15:20:00,38.96,38.98,38.93,38.94,62500.0,38.96,38.98,38.93,38.94,62500.0
2013-02-12 15:30:00,38.94,38.96,38.9,38.93,55700.0,38.94,38.96,38.9,38.93,55700.0
2013-02-12 15:40:00,38.93,38.94,38.89,38.92,44900.0,38.93,38.94,38.89,38.92,44900.0
2013-02-12 15:50:00,38.92,38.92,38.89,38.91,118100.0,38.92,38.92,38.89,38.91,118100.0
2013-02-13 09:30:00,38.82,39.01,38.82,38.99,24700.0,38.82,39.01,38.82,38.99,24700.0
2013-02-13 09:40:00,38.99,39.01,38.94,38.97,17600.0,38.99,39.01,38.94,38.97,17600.0
2013-02-13 09:50:00,38.96,39.13,38.94,39.12,21500.0,38.96,39.13,38.94,39.12,21500.0
2013-02-13 10:00:00,39.13,39.17,39.07,39.07,34800.0,39.13,39.17,39.07,39.07,34800.0
2013-02-13 10:10:00,39.09,39.13,39.0,39.0,53000.0,39.09,39.13,39.0,39.0,53000.0
2013-02-13 10:20:00,39.01,39.03,38.97,38.99,43500.0,39.01,39.03,38.97,38.99,43500.0
2013-02-13 10:30:00,39.0,39.01,38.98,39.0,26500.0,39.0,39.01,38.98,39.0,26500.0
2013-02-13 10:40:00,39.0,39.03,38.95,38.97,21000.0,39.0,39.03,38.95,38.97,21000.0
2013-02-13 10:50:00,38.97,38.98,38.9,38.9,43900.0,38.97,38.98,38.9,38.9,43900.0
2013-02-13 11:00:00,38.91,38.91,38.86,38.87,39700.0,38.91,38.91,38.86,38.87,39700.0
2013-02-13 11:10:00,38.87,38.87,38.71,38.71,25300.0,38.87,38.87,38.71,38.71,25300.0
2013-02-13 11:20:00,38.71,38.74,38.64,38.7,44700.0,38.71,38.74,38.64,38.7,44700.0
2013-02-13 11:30:00,38.72,38.76,38.66,38.67,124600.0,38.72,38.76,38.66,38.67,124600.0
2013-02-13 11:40:00,38.66,38.66,38.55,38.57,46100.0,38.66,38.66,38.55,38.57,46100.0
2013-02-13 11:50:00,38.58,38.6,38.53,38.58,36200.0,38.58,38.6,38.53,38.58,36200.0
2013-02-13 12:00:00,38.58,38.62,38.58,38.59,20300.0,38.58,38.62,38.58,38.59,20300.0
2013-02-13 12:10:00,38.6,38.63,38.59,38.61,22500.0,38.6,38.63,38.59,38.61,22500.0
2013-02-13 12:20:00,38.61,38.61,38.56,38.58,10600.0,38.61,38.61,38.56,38.58,10600.0
2013-02-13 12:30:00,38.58,38.6,38.53,38.58,44300.0,38.58,38.6,38.53,38.58,44300.0
2013-02-13 12:40:00,38.57,38.6,38.56,38.58,21000.0,38.57,38.6,38.56,38.58,21000.0
2013-02-13 12:50:00,38.58,38.6,38.56,38.56,23900.0,38.58,38.6,38.56,38.56,23900.0
2013-02-13 13:00:00,38.55,38.58,38.54,38.56,32500.0,38.55,38.58,38.54,38.56,32500.0
2013-02-13 13:10:00,38.56,38.57,38.54,38.57,24600.0,38.56,38.57,38.54,38.57,24600.0
2013-02-13 13:20:00,38.57,38.6,38.56,38.58,28400.0,38.57,38.6,38.56,38.58,28400.0
2013-02-13 13:30:00,38.58,38.63,38.55,38.63,44600.0,38.58,38.63,38.55,38.63,44600.0
2013-02-13 13:40:00,38.64,38.73,38.64,38.73,15400.0,38.64,38.73,38.64,38.73,15400.0
2013-02-13 13:50:00,38.73,38.77,38.71,38.76,23000.0,38.73,38.77,38.71,38.76,23000.0
2013-02-13 14:00:00,38.76,38.77,38.72,38.73,31100.0,38.76,38.77,38.72,38.73,31100.0
2013-02-13 14:10:00,38.73,38.75,38.71,38.73,36800.0,38.73,38.75,38.71,38.73,36800.0
2013-02-13 14:20:00,38.73,38.77,38.72,38.73,34300.0,38.73,38.77,38.72,38.73,34300.0
2013-02-13 14:30:00,38.74,38.75,38.66,38.68,27000.0,38.74,38.75,38.66,38.68,27000.0
2013-02-13 14:40:00,38.67,38.73,38.66,38.73,59600.0,38.67,38.73,38.66,38.73,59600.0
2013-02-13 14:50:00,38.73,38.74,38.66,38.69,17500.0,38.73,38.74,38.66,38.69,17500.0
2013-02-13 15:00:00,38.69,38.73,38.67,38.68,33000.0,38.69,38.73,38.67,38.68,33000.0
2013-02-13 15:10:00,38.67,38.68,38.63,38.67,35100.0,38.67,38.68,38.63,38.67,35100.0
2013-02-13 15:20:00,38.67,38.7,38.64,38.68,82600.0,38.67,38.7,38.64,38.68,82600.0
2013-02-13 15:30:00,38.69,38.71,38.63,38.66,59700.0,38.69,38.71,38.63,38.66,59700.0
2013-02-13 15:40:00,38.67,38.68,38.62,38.64,64400.0,38.67,38.68,38.62,38.64,64400.0
2013-02-13 15:50:00,38.64,38.68,38.64,38.65,120200.0,38.64,38.68,38.64,38.65,120200.0
2013-02-14 09:30:00,38.54,38.64,38.37,38.45,113600.0,38.54,38.64,38.37,38.45,113600.0
2013-02-14 09:40:00,38.46,38.65,38.45,38.59,82500.0,38.46,38.65,38.45,38.59,82500.0
2013-02-14 09:50:00,38.58,38.66,38.43,38.43,68800.0,38.58,38.66,38.43,38.43,68800.0
2013-02-14 10:00:00,38.41,38.41,38.28,38.29,58600.0,38.41,38.41,38.28,38.29,58600.0
2013-02-14 10:10:00,38.29,38.42,38.22,38.36,89700.0,38.29,38.42,38.22,38.36,89700.0
2013-02-14 10:20:00,38.36,38.42,38.32,38.4,45300.0,38.36,38.42,38.32,38.4,45300.0
2013-02-14 10:30:00,38.4,38.47,38.39,38.46,24000.0,38.4,38.47,38.39,38.46,24000.0
2013-02-14 10:40:00,38.46,38.55,38.46,38.5,40100.0,38.46,38.55,38.46,38.5,40100.0
2013-02-14 10:50:00,38.5,38.57,38.48,38.55,46100.0,38.5,38.57,38.48,38.55,46100.0
2013-02-14 11:00:00,38.54,38.57,38.53,38.55,36200.0,38.54,38.57,38.53,38.55,36200.0
2013-02-14 11:10:00,38.55,38.56,38.51,38.52,37900.0,38.55,38.56,38.51,38.52,37900.0
2013-02-14 11:20:00,38.53,38.54,38.49,38.54,124900.0,38.53,38.54,38.49,38.54,124900.0
2013-02-14 11:30:00,38.54,38.57,38.44,38.57,135500.0,38.54,38.57,38.44,38.57,135500.0
2013-02-14 11:40:00,38.59,38.64,38.59,38.64,13800.0,38.59,38.64,38.59,38.64,13800.0
2013-02-14 11:50:00,38.64,38.7,38.63,38.66,29300.0,38.64,38.7,38.63,38.66,29300.0
2013-02-14 12:00:00,38.65,38.65,38.63,38.64,13100.0,38.65,38.65,38.63,38.64,13100.0
2013-02-14 12:10:00,38.64,38.67,38.61,38.61,14700.0,38.64,38.67,38.61,38.61,14700.0
2013-02-14 12:20:00,38.61,38.62,38.57,38.6,13700.0,38.61,38.62,38.57,38.6,13700.0
2013-02-14 12:30:00,38.6,38.65,38.58,38.64,16500.0,38.6,38.65,38.58,38.64,16500.0
2013-02-14 12:40:00,38.65,38.7,38.64,38.65,16300.0,38.65,38.7,38.64,38.65,16300.0
2013-02-14 12:50:00,38.66,38.73,38.63,38.73,12800.0,38.66,38.73,38.63,38.73,12800.0
2013-02-14 13:00:00,38.73,38.76,38.71,38.74,16900.0,38.73,38.76,38.71,38.74,16900.0
2013-02-14 13:10:00,38.74,38.77,38.69,38.69,17000.0,38.74,38.77,38.69,38.69,17000.0
2013-02-14 13:20:00,38.7,38.7,38.66,38.69,24600.0,38.7,38.7,38.66,38.69,24600.0
2013-02-14 13:30:00,38.69,38.7,38.65,38.66,37400.0,38.69,38.7,38.65,38.66,37400.0
2013-02-14 13:40:00,38.66,38.66,38.64,38.65,13000.0,38.66,38.66,38.64,38.65,13000.0
2013-02-14 13:50:00,38.65,38.68,38.65,38.65,19500.0,38.65,38.68,38.65,38.65,19500.0
2013-02-14 14:00:00,38.65,38.7,38.64,38.68,37900.0,38.65,38.7,38.64,38.68,37900.0
2013-02-14 14:10:00,38.68,38.69,38.66,38.68,15000.0,38.68,38.69,38.66,38.68,15000.0
2013-02-14 14:20:00,38.68,38.71,38.64,38.64,32400.0,38.68,38.71,38.64,38.64,32400.0
2013-02-14 14:30:00,38.65,38.66,38.63,38.64,24700.0,38.65,38.66,38.63,38.64,24700.0
2013-02-14 14:40:00,38.64,38.65,38.61,38.61,38100.0,38.64,38.65,38.61,38.61,38100.0
2013-02-14 14:50:00,38.61,38.61,38.53,38.54,27800.0,38.61,38.61,38.53,38.54,27800.0
2013-02-14 15:00:00,38.54,38.6,38.53,38.6,55400.0,38.54,38.6,38.53,38.6,55400.0
2013-02-14 15:10:00,38.6,38.69,38.59,38.65,49000.0,38.6,38.69,38.59,38.65,49000.0
2013-02-14 15:20:00,38.64,38.69,38.64,38.67,51400.0,38.64,38.69,38.64,38.67,51400.0
2013-02-14 15:30:00,38.67,38.71,38.67,38.7,303300.0,38.67,38.71,38.67,38.7,303300.0
2013-02-14 15:40:00,38.69,38.71,38.65,38.66,160400.0,38.69,38.71,38.65,38.66,160400.0
2013-02-14 15:50:00,38.66,38.69,38.63,38.68,259900.0,38.66,38.69,38.63,38.68,259900.0
2013-02-15 09:30:00,38.65,39.0,38.59,38.99,229000.0,38.65,39.0,38.59,38.99,229000.0
2013-02-15 09:40:00,38.98,39.46,38.97,39.15,138900.0,38.98,39.46,38.97,39.15,138900.0
2013-02-15 09:50:00,39.14,39.23,39.12,39.16,36200.0,39.14,39.23,39.12,39.16,36200.0
2013-02-15 10:00:00,39.17,39.4,39.17,39.39,48200.0,39.17,39.4,39.17,39.39,48200.0
2013-02-15 10:10:00,39.4,39.51,39.35,39.44,162100.0,39.4,39.51,39.35,39.44,162100.0
2013-02-15 10:20:00,39.43,39.44,39.38,39.4,69500.0,39.43,39.44,39.38,39.4,69500.0
2013-02-15 10:30:00,39.4,39.4,39.3,39.36,42300.0,39.4,39.4,39.3,39.36,42300.0
2013-02-15 10:40:00,39.35,39.37,39.32,39.35,56300.0,39.35,39.37,39.32,39.35,56300.0
2013-02-15 10:50:00,39.34,39.35,39.3,39.31,28600.0,39.34,39.35,39.3,39.31,28600.0
2013-02-15 11:00:00,39.31,39.31,39.23,39.24,65100.0,39.31,39.31,39.23,39.24,65100.0
2013-02-15 11:10:00,39.25,39.25,39.18,39.2,77400.0,39.25,39.25,39.18,39.2,77400.0
2013-02-15 11:20:00,39.2,39.27,39.18,39.26,61400.0,39.2,39.27,39.18,39.26,61400.0
2013-02-15 11:30:00,39.26,39.26,39.19,39.2,38300.0,39.26,39.26,39.19,39.2,38300.0
2013-02-15 11:40:00,39.2,39.2,39.13,39.15,45800.0,39.2,39.2,39.13,39.15,45800.0
2013-02-15 11:50:00,39.15,39.15,39.04,39.05,57500.0,39.15,39.15,39.04,39.05,57500.0
2013-02-15 12:00:00,39.04,39.08,38.95,38.95,31400.0,39.04,39.08,38.95,38.95,31400.0
2013-02-15 12:10:00,38.95,38.96,38.89,38.89,15000.0,38.95,38.96,38.89,38.89,15000.0
2013-02-15 12:20:00,38.89,38.92,38.83,38.85,45900.0,38.89,38.92,38.83,38.85,45900.0
2013-02-15 12:30:00,38.84,38.86,38.73,38.78,242900.0,38.84,38.86,38.73,38.78,242900.0
2013-02-15 12:40:00,38.77,38.8,38.75,38.8,52800.0,38.77,38.8,38.75,38.8,52800.0
2013-02-15 12:50:00,38.8,38.83,38.75,38.82,45100.0,38.8,38.83,38.75,38.82,45100.0
2013-02-15 13:00:00,38.81,38.82,38.72,38.72,67900.0,38.81,38.82,38.72,38.72,67900.0
2013-02-15 13:10:00,38.73,38.78,38.72,38.78,10500.0,38.73,38.78,38.72,38.78,10500.0
2013-02-15 13:20:00,38.78,38.78,38.68,38.68,39700.0,38.78,38.78,38.68,38.68,39700.0
2013-02-15 13:30:00,38.68,38.81,38.68,38.81,59400.0,38.68,38.81,38.68,38.81,59400.0
2013-02-15 13:40:00,38.81,38.94,38.81,38.94,14200.0,38.81,38.94,38.81,38.94,14200.0
2013-02-15 13:50:00,38.94,38.99,38.93,38.99,18700.0,38.94,38.99,38.93,38.99,18700.0
2013-02-15 14:00:00,38.98,39.0,38.91,38.93,40300.0,38.98,39.0,38.91,38.93,40300.0
2013-02-15 14:10:00,38.92,38.95,38.89,38.9,45000.0,38.92,38.95,38.89,38.9,45000.0
2013-02-15 14:20:00,38.91,38.96,38.89,38.91,57100.0,38.91,38.96,38.89,38.91,57100.0
2013-02-15 14:30:00,38.9,38.91,38.83,38.88,50300.0,38.9,38.91,38.83,38.88,50300.0
2013-02-15 14:40:00,38.87,38.87,38.82,38.86,26900.0,38.87,38.87,38.82,38.86,26900.0
2013-02-15 14:50:00,38.88,38.93,38.85,38.85,34400.0,38.88,38.93,38.85,38.85,34400.0
2013-02-15 15:00:00,38.84,38.92,38.84,38.92,41000.0,38.84,38.92,38.84,38.92,41000.0
2013-02-15 15:10:00,38.91,38.98,38.91,38.97,35400.0,38.91,38.98,38.91,38.97,35400.0
2013-02-15 15:20:00,38.97,39.0,38.95,38.97,54300.0,38.97,39.0,38.95,38.97,54300.0
2013-02-15 15:30:00,38.97,39.0,38.96,38.96,54000.0,38.97,39.0,38.96,38.96,54000.0
2013-02-15 15:40:00,38.96,39.0,38.96,38.98,45100.0,38.96,39.0,38.96,38.98,45100.0
2013-02-15 15:50:00,38.99,39.0,38.97,39.0,95900.0,38.99,39.0,38.97,39.0,95900.0
2013-02-19 09:30:00,39.01,39.13,38.96,38.97,55600.0,39.01,39.13,38.96,38.97,55600.0
2013-02-19 09:40:00,38.98,39.0,38.84,38.94,91100.0,38.98,39.0,38.84,38.94,91100.0
2013-02-19 09:50:00,38.95,39.0,38.94,38.94,53400.0,38.95,39.0,38.94,38.94,53400.0
2013-02-19 10:00:00,38.94,39.04,38.89,38.98,170700.0,38.94,39.04,38.89,38.98,170700.0
2013-02-19 10:10:00,38.99,39.01,38.96,38.98,78400.0,38.99,39.01,38.96,38.98,78400.0
2013-02-19 10:20:00,38.98,39.01,38.97,39.0,40200.0,38.98,39.01,38.97,39.0,40200.0
2013-02-19 10:30:00,38.99,39.01,38.95,39.0,22200.0,38.99,39.01,38.95,39.0,22200.0
2013-02-19 10:40:00,39.0,39.0,38.95,38.97,17800.0,39.0,39.0,38.95,38.97,17800.0
2013-02-19 10:50:00,38.96,38.97,38.91,38.95,23100.0,38.96,38.97,38.91,38.95,23100.0
2013-02-19 11:00:00,38.96,38.96,38.91,38.91,12200.0,38.96,38.96,38.91,38.91,12200.0
2013-02-19 11:10:00,38.91,38.93,38.86,38.91,30600.0,38.91,38.93,38.86,38.91,30600.0
2013-02-19 11:20:00,38.9,38.97,38.9,38.95,20900.0,38.9,38.97,38.9,38.95,20900.0
2013-02-19 11:30:00,38.96,38.97,38.94,38.95,39000.0,38.96,38.97,38.94,38.95,39000.0
2013-02-19 11:40:00,38.95,38.96,38.94,38.95,54100.0,38.95,38.96,38.94,38.95,54100.0
2013-02-19 11:50:00,38.94,39.04,38.94,39.02,34100.0,38.94,39.04,38.94,39.02,34100.0
2013-02-19 12:00:00,39.03,39.03,38.93,38.94,29300.0,39.03,39.03,38.93,38.94,29300.0
2013-02-19 12:10:00,38.94,38.97,38.93,38.94,12300.0,38.94,38.97,38.93,38.94,12300.0
2013-02-19 12:20:00,38.95,38.95,38.88,38.89,42900.0,38.95,38.95,38.88,38.89,42900.0
2013-02-19 12:30:00,38.89,38.95,38.88,38.95,17200.0,38.89,38.95,38.88,38.95,17200.0
2013-02-19 12:40:00,38.95,38.98,38.94,38.96,34500.0,38.95,38.98,38.94,38.96,34500.0
2013-02-19 12:50:00,38.96,38.98,38.95,38.96,17700.0,38.96,38.98,38.95,38.96,17700.0
2013-02-19 13:00:00,38.97,38.99,38.95,38.95,14900.0,38.97,38.99,38.95,38.95,14900.0
2013-02-19 13:10:00,38.95,38.99,38.94,38.98,26500.0,38.95,38.99,38.94,38.98,26500.0
2013-02-19 13:20:00,38.98,38.99,38.96,38.98,27300.0,38.98,38.99,38.96,38.98,27300.0
2013-02-19 13:30:00,38.98,39.0,38.96,38.96,12300.0,38.98,39.0,38.96,38.96,12300.0
2013-02-19 13:40:00,38.96,38.97,38.94,38.94,15300.0,38.96,38.97,38.94,38.94,15300.0
2013-02-19 13:50:00,38.95,38.98,38.94,38.96,10100.0,38.95,38.98,38.94,38.96,10100.0
2013-02-19 14:00:00,38.97,39.02,38.97,39.01,25800.0,38.97,39.02,38.97,39.01,25800.0
2013-02-19 14:10:00,39.01,39.01,38.97,38.97,14300.0,39.01,39.01,38.97,38.97,14300.0
2013-02-19 14:20:00,38.97,39.0,38.95,38.95,50800.0,38.97,39.0,38.95,38.95,50800.0
2013-02-19 14:30:00,38.96,38.99,38.95,38.98,19400.0,38.96,38.99,38.95,38.98,19400.0
2013-02-19 14:40:00,38.99,39.06,38.98,39.06,29100.0,38.99,39.06,38.98,39.06,29100.0
2013-02-19 14:50:00,39.05,39.05,38.94,38.94,79700.0,39.05,39.05,38.94,38.94,79700.0
2013-02-19 15:00:00,38.95,38.99,38.93,38.93,34900.0,38.95,38.99,38.93,38.93,34900.0
2013-02-19 15:10:00,38.94,38.98,38.93,38.95,29600.0,38.94,38.98,38.93,38.95,29600.0
2013-02-19 15:20:00,38.95,38.99,38.94,38.99,30600.0,38.95,38.99,38.94,38.99,30600.0
2013-02-19 15:30:00,38.99,39.0,38.96,38.98,52500.0,38.99,39.0,38.96,38.98,52500.0
2013-02-19 15:40:00,38.99,38.99,38.95,38.96,66600.0,38.99,38.99,38.95,38.96,66600.0
2013-02-19 15:50:00,38.97,39.01,38.96,38.98,128200.0,38.97,39.01,38.96,38.98,128200.0
2013-02-20 09:30:00,39.18,39.6,39.17,39.55,242800.0,39.18,39.6,39.17,39.55,242800.0
2013-02-20 09:40:00,39.57,39.67,39.4,39.52,128900.0,39.57,39.67,39.4,39.52,128900.0
2013-02-20 09:50:00,39.52,39.52,39.29,39.3,167300.0,39.52,39.52,39.29,39.3,167300.0
2013-02-20 10:00:00,39.3,39.3,39.08,39.12,157700.0,39.3,39.3,39.08,39.12,157700.0
2013-02-20 10:10:00,39.14,39.23,39.03,39.11,2842000.0,39.14,39.23,39.03,39.11,2842000.0
2013-02-20 10:20:00,39.1,39.2,39.03,39.05,218200.0,39.1,39.2,39.03,39.05,218200.0
2013-02-20 10:30:00,39.04,39.16,39.04,39.16,203500.0,39.04,39.16,39.04,39.16,203500.0
2013-02-20 10:40:00,39.16,39.28,39.13,39.16,93200.0,39.16,39.28,39.13,39.16,93200.0
2013-02-20 10:50:00,39.16,39.16,39.08,39.08,47500.0,39.16,39.16,39.08,39.08,47500.0
2013-02-20 11:00:00,39.07,39.09,38.97,38.98,91800.0,39.07,39.09,38.97,38.98,91800.0
2013-02-20 11:10:00,38.98,39.0,38.89,38.95,54500.0,38.98,39.0,38.89,38.95,54500.0
2013-02-20 11:20:00,38.96,39.0,38.91,38.96,65800.0,38.96,39.0,38.91,38.96,65800.0
2013-02-20 11:30:00,38.96,39.0,38.8,38.85,54800.0,38.96,39.0,38.8,38.85,54800.0
2013-02-20 11:40:00,38.85,38.86,38.78,38.84,92900.0,38.85,38.86,38.78,38.84,92900.0
2013-02-20 11:50:00,38.84,38.92,38.81,38.92,32300.0,38.84,38.92,38.81,38.92,32300.0
2013-02-20 12:00:00,38.92,38.94,38.82,38.86,34300.0,38.92,38.94,38.82,38.86,34300.0
2013-02-20 12:10:00,38.86,39.01,38.86,39.01,20300.0,38.86,39.01,38.86,39.01,20300.0
2013-02-20 12:20:00,39.02,39.04,39.0,39.02,13100.0,39.02,39.04,39.0,39.02,13100.0
2013-02-20 12:30:00,39.01,39.04,39.0,39.04,18300.0,39.01,39.04,39.0,39.04,18300.0
2013-02-20 12:40:00,39.03,39.09,39.0,39.09,35500.0,39.03,39.09,39.0,39.09,35500.0
2013-02-20 12:50:00,39.08,39.09,39.04,39.08,31900.0,39.08,39.09,39.04,39.08,31900.0
2013-02-20 13:00:00,39.08,39.11,39.04,39.08,29600.0,39.08,39.11,39.04,39.08,29600.0
2013-02-20 13:10:00,39.09,39.22,39.05,39.2,156000.0,39.09,39.22,39.05,39.2,156000.0
2013-02-20 13:20:00,39.21,39.25,39.18,39.21,22100.0,39.21,39.25,39.18,39.21,22100.0
2013-02-20 13:30:00,39.21,39.22,39.16,39.19,22300.0,39.21,39.22,39.16,39.19,22300.0
2013-02-20 13:40:00,39.2,39.21,39.15,39.16,40700.0,39.2,39.21,39.15,39.16,40700.0
2013-02-20 13:50:00,39.16,39.17,39.09,39.15,41500.0,39.16,39.17,39.09,39.15,41500.0
2013-02-20 14:00:00,39.14,39.18,39.06,39.17,50400.0,39.14,39.18,39.06,39.17,50400.0
2013-02-20 14:10:00,39.16,39.16,39.08,39.14,43200.0,39.16,39.16,39.08,39.14,43200.0
2013-02-20 14:20:00,39.14,39.14,39.08,39.11,26300.0,39.14,39.14,39.08,39.11,26300.0
2013-02-20 14:30:00,39.1,39.11,39.02,39.09,47000.0,39.1,39.11,39.02,39.09,47000.0
2013-02-20 14:40:00,39.09,39.09,38.98,39.0,95800.0,39.09,39.09,38.98,39.0,95800.0
2013-02-20 14:50:00,39.0,39.03,38.84,38.91,69900.0,39.0,39.03,38.84,38.91,69900.0
2013-02-20 15:00:00,38.9,38.9,38.81,38.86,38500.0,38.9,38.9,38.81,38.86,38500.0
2013-02-20 15:10:00,38.86,38.9,38.82,38.87,59700.0,38.86,38.9,38.82,38.87,59700.0
2013-02-20 15:20:00,38.87,38.88,38.79,38.83,63300.0,38.87,38.88,38.79,38.83,63300.0
2013-02-20 15:30:00,38.83,38.87,38.74,38.85,89800.0,38.83,38.87,38.74,38.85,89800.0
2013-02-20 15:40:00,38.85,38.86,38.75,38.75,72900.0,38.85,38.86,38.75,38.75,72900.0
2013-02-20 15:50:00,38.76,38.79,38.7,38.72,185200.0,38.76,38.79,38.7,38.72,185200.0
2013-02-21 09:30:00,38.62,38.62,38.26,38.57,98100.0,38.62,38.62,38.26,38.57,98100.0
2013-02-21 09:40:00,38.55,38.62,38.4,38.45,82800.0,38.55,38.62,38.4,38.45,82800.0
2013-02-21 09:50:00,38.44,38.45,38.14,38.15,622700.0,38.44,38.45,38.14,38.15,622700.0
2013-02-21 10:00:00,38.16,38.23,38.05,38.2,94900.0,38.16,38.23,38.05,38.2,94900.0
2013-02-21 10:10:00,38.21,38.28,38.14,38.17,150100.0,38.21,38.28,38.14,38.17,150100.0
2013-02-21 10:20:00,38.17,38.41,38.17,38.41,64400.0,38.17,38.41,38.17,38.41,64400.0
2013-02-21 10:30:00,38.4,38.43,38.33,38.37,69900.0,38.4,38.43,38.33,38.37,69900.0
2013-02-21 10:40:00,38.37,38.47,38.34,38.44,82600.0,38.37,38.47,38.34,38.44,82600.0
2013-02-21 10:50:00,38.43,38.43,38.29,38.33,45200.0,38.43,38.43,38.29,38.33,45200.0
2013-02-21 11:00:00,38.34,38.36,38.29,38.32,35400.0,38.34,38.36,38.29,38.32,35400.0
2013-02-21 11:10:00,38.33,38.34,38.24,38.3,36200.0,38.33,38.34,38.24,38.3,36200.0
2013-02-21 11:20:00,38.29,38.37,38.27,38.36,25800.0,38.29,38.37,38.27,38.36,25800.0
2013-02-21 11:30:00,38.36,38.36,38.28,38.32,39800.0,38.36,38.36,38.28,38.32,39800.0
2013-02-21 11:40:00,38.32,38.34,38.23,38.23,31200.0,38.32,38.34,38.23,38.23,31200.0
2013-02-21 11:50:00,38.24,38.25,38.21,38.23,36500.0,38.24,38.25,38.21,38.23,36500.0
2013-02-21 12:00:00,38.22,38.23,38.14,38.16,36900.0,38.22,38.23,38.14,38.16,36900.0
2013-02-21 12:10:00,38.16,38.17,38.05,38.06,40600.0,38.16,38.17,38.05,38.06,40600.0
2013-02-21 12:20:00,38.05,38.06,37.96,38.06,103100.0,38.05,38.06,37.96,38.06,103100.0
2013-02-21 12:30:00,38.07,38.09,38.04,38.05,39600.0,38.07,38.09,38.04,38.05,39600.0
2013-02-21 12:40:00,38.05,38.06,38.02,38.05,20300.0,38.05,38.06,38.02,38.05,20300.0
2013-02-21 12:50:00,38.06,38.15,38.05,38.15,39800.0,38.06,38.15,38.05,38.15,39800.0
2013-02-21 13:00:00,38.15,38.22,38.15,38.18,39700.0,38.15,38.22,38.15,38.18,39700.0
2013-02-21 13:10:00,38.18,38.22,38.18,38.2,35700.0,38.18,38.22,38.18,38.2,35700.0
2013-02-21 13:20:00,38.2,38.2,38.0,38.01,77200.0,38.2,38.2,38.0,38.01,77200.0
2013-02-21 13:30:00,38.0,38.09,38.0,38.09,24500.0,38.0,38.09,38.0,38.09,24500.0
2013-02-21 13:40:00,38.08,38.09,38.02,38.03,25000.0,38.08,38.09,38.02,38.03,25000.0
2013-02-21 13:50:00,38.03,38.04,37.99,38.04,21900.0,38.03,38.04,37.99,38.04,21900.0
2013-02-21 14:00:00,38.04,38.05,37.98,38.0,70600.0,38.04,38.05,37.98,38.0,70600.0
2013-02-21 14:10:00,38.0,38.04,37.99,38.03,34900.0,38.0,38.04,37.99,38.03,34900.0
2013-02-21 14:20:00,38.02,38.02,37.94,37.98,44600.0,38.02,38.02,37.94,37.98,44600.0
2013-02-21 14:30:00,37.98,38.04,37.98,38.02,24300.0,37.98,38.04,37.98,38.02,24300.0
2013-02-21 14:40:00,38.02,38.05,38.01,38.02,35400.0,38.02,38.05,38.01,38.02,35400.0
2013-02-21 14:50:00,38.02,38.1,38.0,38.06,27100.0,38.02,38.1,38.0,38.06,27100.0
2013-02-21 15:00:00,38.07,38.17,38.04,38.13,50000.0,38.07,38.17,38.04,38.13,50000.0
2013-02-21 15:10:00,38.13,38.19,38.09,38.09,32900.0,38.13,38.19,38.09,38.09,32900.0
2013-02-21 15:20:00,38.09,38.22,38.08,38.16,52500.0,38.09,38.22,38.08,38.16,52500.0
2013-02-21 15:30:00,38.17,38.17,38.09,38.09,61200.0,38.17,38.17,38.09,38.09,61200.0
2013-02-21 15:40:00,38.1,38.1,37.95,37.95,88200.0,38.1,38.1,37.95,37.95,88200.0
2013-02-21 15:50:00,37.95,37.98,37.91,37.97,157100.0,37.95,37.98,37.91,37.97,157100.0
2013-02-22 09:30:00,38.12,38.32,37.98,38.3,87500.0,38.12,38.32,37.98,38.3,87500.0
2013-02-22 09:40:00,38.29,38.3,38.14,38.16,53800.0,38.29,38.3,38.14,38.16,53800.0
2013-02-22 09:50:00,38.15,38.23,38.11,38.18,42400.0,38.15,38.23,38.11,38.18,42400.0
2013-02-22 10:00:00,38.19,38.37,38.16,38.32,34000.0,38.19,38.37,38.16,38.32,34000.0
2013-02-22 10:10:00,38.32,38.33,38.16,38.26,39900.0,38.32,38.33,38.16,38.26,39900.0
2013-02-22 10:20:00,38.26,38.26,38.19,38.2,20600.0,38.26,38.26,38.19,38.2,20600.0
2013-02-22 10:30:00,38.2,38.21,38.14,38.15,35100.0,38.2,38.21,38.14,38.15,35100.0
2013-02-22 10:40:00,38.14,38.22,38.1,38.1,53600.0,38.14,38.22,38.1,38.1,53600.0
2013-02-22 10:50:00,38.09,38.11,38.02,38.02,27000.0,38.09,38.11,38.02,38.02,27000.0
2013-02-22 11:00:00,38.02,38.04,37.96,37.97,100700.0,38.02,38.04,37.96,37.97,100700.0
2013-02-22 11:10:00,37.98,37.98,37.87,37.88,46100.0,37.98,37.98,37.87,37.88,46100.0
2013-02-22 11:20:00,37.88,37.88,37.82,37.84,112400.0,37.88,37.88,37.82,37.84,112400.0
2013-02-22 11:30:00,37.85,37.9,37.84,37.9,106500.0,37.85,37.9,37.84,37.9,106500.0
2013-02-22 11:40:00,37.9,37.92,37.85,37.9,48000.0,37.9,37.92,37.85,37.9,48000.0
2013-02-22 11:50:00,37.9,37.93,37.9,37.91,112700.0,37.9,37.93,37.9,37.91,112700.0
2013-02-22 12:00:00,37.92,37.97,37.89,37.94,91200.0,37.92,37.97,37.89,37.94,91200.0
2013-02-22 12:10:00,37.94,37.98,37.91,37.96,34000.0,37.94,37.98,37.91,37.96,34000.0
2013-02-22 12:20:00,37.95,38.0,37.95,37.97,29700.0,37.95,38.0,37.95,37.97,29700.0
2013-02-22 12:30:00,37.98,38.01,37.96,37.98,44400.0,37.98,38.01,37.96,37.98,44400.0
2013-02-22 12:40:00,37.98,38.03,37.97,38.01,41000.0,37.98,38.03,37.97,38.01,41000.0
2013-02-22 12:50:00,38.02,38.03,37.98,37.98,52900.0,38.02,38.03,37.98,37.98,52900.0
2013-02-22 13:00:00,37.99,38.03,37.95,37.95,43800.0,37.99,38.03,37.95,37.95,43800.0
2013-02-22 13:10:00,37.95,38.03,37.95,38.02,67000.0,37.95,38.03,37.95,38.02,67000.0
2013-02-22 13:20:00,38.02,38.03,37.93,37.96,52900.0,38.02,38.03,37.93,37.96,52900.0
2013-02-22 13:30:00,37.97,38.0,37.97,37.97,30100.0,37.97,38.0,37.97,37.97,30100.0
2013-02-22 13:40:00,37.98,37.98,37.91,37.95,53800.0,37.98,37.98,37.91,37.95,53800.0
2013-02-22 13:50:00,37.95,37.95,37.91,37.94,28800.0,37.95,37.95,37.91,37.94,28800.0
2013-02-22 14:00:00,37.94,37.95,37.87,37.88,55500.0,37.94,37.95,37.87,37.88,55500.0
2013-02-22 14:10:00,37.87,37.91,37.86,37.86,47300.0,37.87,37.91,37.86,37.86,47300.0
2013-02-22 14:20:00,37.87,37.88,37.86,37.88,27800.0,37.87,37.88,37.86,37.88,27800.0
2013-02-22 14:30:00,37.88,37.89,37.83,37.88,48200.0,37.88,37.89,37.83,37.88,48200.0
2013-02-22 14:40:00,37.89,37.9,37.88,37.89,20000.0,37.89,37.9,37.88,37.89,20000.0
2013-02-22 14:50:00,37.89,37.9,37.88,37.89,43600.0,37.89,37.9,37.88,37.89,43600.0
2013-02-22 15:00:00,37.89,37.9,37.84,37.87,92600.0,37.89,37.9,37.84,37.87,92600.0
2013-02-22 15:10:00,37.87,37.9,37.86,37.87,87500.0,37.87,37.9,37.86,37.87,87500.0
2013-02-22 15:20:00,37.87,37.88,37.84,37.84,76700.0,37.87,37.88,37.84,37.84,76700.0
2013-02-22 15:30:00,37.85,37.87,37.83,37.85,147600.0,37.85,37.87,37.83,37.85,147600.0
2013-02-22 15:40:00,37.84,37.86,37.82,37.83,85700.0,37.84,37.86,37.82,37.83,85700.0
2013-02-22 15:50:00,37.83,37.94,37.83,37.9,301200.0,37.83,37.94,37.83,37.9,301200.0
2013-02-25 09:30:00,38.23,38.25,37.78,37.93,169300.0,38.23,38.25,37.78,37.93,169300.0
2013-02-25 09:40:00,37.92,38.06,37.92,38.02,247400.0,37.92,38.06,37.92,38.02,247400.0
2013-02-25 09:50:00,38.02,38.06,37.97,38.0,159100.0,38.02,38.06,37.97,38.0,159100.0
2013-02-25 10:00:00,38.0,38.05,37.98,38.01,159700.0,38.0,38.05,37.98,38.01,159700.0
2013-02-25 10:10:00,38.01,38.04,37.94,37.95,173800.0,38.01,38.04,37.94,37.95,173800.0
2013-02-25 10:20:00,37.95,37.97,37.78,37.81,115200.0,37.95,37.97,37.78,37.81,115200.0
2013-02-25 10:30:00,37.81,37.93,37.8,37.82,123000.0,37.81,37.93,37.8,37.82,123000.0
2013-02-25 10:40:00,37.82,37.84,37.69,37.73,90300.0,37.82,37.84,37.69,37.73,90300.0
2013-02-25 10:50:00,37.73,37.73,37.54,37.6,75200.0,37.73,37.73,37.54,37.6,75200.0
2013-02-25 11:00:00,37.59,37.76,37.58,37.72,71900.0,37.59,37.76,37.58,37.72,71900.0
2013-02-25 11:10:00,37.73,37.81,37.66,37.74,110600.0,37.73,37.81,37.66,37.74,110600.0
2013-02-25 11:20:00,37.74,37.77,37.67,37.71,101600.0,37.74,37.77,37.67,37.71,101600.0
2013-02-25 11:30:00,37.71,37.74,37.65,37.67,105800.0,37.71,37.74,37.65,37.67,105800.0
2013-02-25 11:40:00,37.67,37.72,37.66,37.69,212800.0,37.67,37.72,37.66,37.69,212800.0
2013-02-25 11:50:00,37.7,37.7,37.5,37.52,102900.0,37.7,37.7,37.5,37.52,102900.0
2013-02-25 12:00:00,37.51,37.55,37.45,37.51,80100.0,37.51,37.55,37.45,37.51,80100.0
2013-02-25 12:10:00,37.5,37.57,37.46,37.55,85500.0,37.5,37.57,37.46,37.55,85500.0
2013-02-25 12:20:00,37.55,37.56,37.47,37.47,101000.0,37.55,37.56,37.47,37.47,101000.0
2013-02-25 12:30:00,37.48,37.48,37.38,37.38,119800.0,37.48,37.48,37.38,37.38,119800.0
2013-02-25 12:40:00,37.39,37.39,37.28,37.37,269600.0,37.39,37.39,37.28,37.37,269600.0
2013-02-25 12:50:00,37.36,37.41,37.32,37.37,139500.0,37.36,37.41,37.32,37.37,139500.0
2013-02-25 13:00:00,37.36,37.53,37.35,37.5,239200.0,37.36,37.53,37.35,37.5,239200.0
2013-02-25 13:10:00,37.51,37.55,37.37,37.38,126400.0,37.51,37.55,37.37,37.38,126400.0
2013-02-25 13:20:00,37.38,37.5,37.35,37.48,122300.0,37.38,37.5,37.35,37.48,122300.0
2013-02-25 13:30:00,37.48,37.57,37.45,37.53,95800.0,37.48,37.57,37.45,37.53,95800.0
2013-02-25 13:40:00,37.54,37.67,37.49,37.58,96500.0,37.54,37.67,37.49,37.58,96500.0
2013-02-25 13:50:00,37.57,37.62,37.49,37.54,94700.0,37.57,37.62,37.49,37.54,94700.0
2013-02-25 14:00:00,37.54,37.55,37.37,37.38,87100.0,37.54,37.55,37.37,37.38,87100.0
2013-02-25 14:10:00,37.38,37.39,37.29,37.35,125700.0,37.38,37.39,37.29,37.35,125700.0
2013-02-25 14:20:00,37.35,37.35,37.24,37.33,73200.0,37.35,37.35,37.24,37.33,73200.0
2013-02-25 14:30:00,37.34,37.34,37.24,37.25,104100.0,37.34,37.34,37.24,37.25,104100.0
2013-02-25 14:40:00,37.24,37.36,37.23,37.36,115600.0,37.24,37.36,37.23,37.36,115600.0
2013-02-25 14:50:00,37.36,37.47,37.32,37.44,158800.0,37.36,37.47,37.32,37.44,158800.0
2013-02-25 15:00:00,37.44,37.53,37.41,37.5,157600.0,37.44,37.53,37.41,37.5,157600.0
2013-02-25 15:10:00,37.5,37.59,37.4,37.41,131600.0,37.5,37.59,37.4,37.41,131600.0
2013-02-25 15:20:00,37.41,37.41,37.22,37.26,257000.0,37.41,37.41,37.22,37.26,257000.0
2013-02-25 15:30:00,37.25,37.33,37.17,37.17,188700.0,37.25,37.33,37.17,37.17,188700.0
2013-02-25 15:40:00,37.16,37.2,37.05,37.06,407800.0,37.16,37.2,37.05,37.06,407800.0
2013-02-25 15:50:00,37.05,37.1,36.52,36.63,970500.0,37.05,37.1,36.52,36.63,970500.0
2013-02-26 09:30:00,35.92,37.0,35.77,36.88,927400.0,35.92,37.0,35.77,36.88,927400.0
2013-02-26 09:40:00,36.88,37.28,36.85,37.07,460800.0,36.88,37.28,36.85,37.07,460800.0
2013-02-26 09:50:00,37.08,37.74,37.08,37.6,351000.0,37.08,37.74,37.08,37.6,351000.0
2013-02-26 10:00:00,37.63,37.96,37.62,37.72,254500.0,37.63,37.96,37.62,37.72,254500.0
2013-02-26 10:10:00,37.72,38.08,37.61,37.73,384300.0,37.72,38.08,37.61,37.73,384300.0
2013-02-26 10:20:00,37.73,37.73,37.32,37.33,299200.0,37.73,37.73,37.32,37.33,299200.0
2013-02-26 10:30:00,37.32,37.57,37.29,37.4,199800.0,37.32,37.57,37.29,37.4,199800.0
2013-02-26 10:40:00,37.38,37.63,37.36,37.63,180200.0,37.38,37.63,37.36,37.63,180200.0
2013-02-26 10:50:00,37.63,37.66,37.4,37.47,85600.0,37.63,37.66,37.4,37.47,85600.0
2013-02-26 11:00:00,37.47,37.64,37.38,37.52,126200.0,37.47,37.64,37.38,37.52,126200.0
2013-02-26 11:10:00,37.53,37.64,37.45,37.62,101900.0,37.53,37.64,37.45,37.62,101900.0
2013-02-26 11:20:00,37.62,37.76,37.52,37.56,89400.0,37.62,37.76,37.52,37.56,89400.0
2013-02-26 11:30:00,37.56,37.74,37.54,37.56,74500.0,37.56,37.74,37.54,37.56,74500.0
2013-02-26 11:40:00,37.55,37.56,37.33,37.34,144400.0,37.55,37.56,37.33,37.34,144400.0
2013-02-26 11:50:00,37.34,37.35,37.05,37.06,160400.0,37.34,37.35,37.05,37.06,160400.0
2013-02-26 12:00:00,37.06,37.06,36.72,36.76,241600.0,37.06,37.06,36.72,36.76,241600.0
2013-02-26 12:10:00,36.77,36.8,36.65,36.7,193200.0,36.77,36.8,36.65,36.7,193200.0
2013-02-26 12:20:00,36.72,36.89,36.65,36.85,155400.0,36.72,36.89,36.65,36.85,155400.0
2013-02-26 12:30:00,36.84,36.92,36.82,36.89,115500.0,36.84,36.92,36.82,36.89,115500.0
2013-02-26 12:40:00,36.87,36.97,36.82,36.95,112500.0,36.87,36.97,36.82,36.95,112500.0
2013-02-26 12:50:00,36.96,36.96,36.84,36.88,75300.0,36.96,36.96,36.84,36.88,75300.0
2013-02-26 13:00:00,36.88,36.95,36.84,36.88,108800.0,36.88,36.95,36.84,36.88,108800.0
2013-02-26 13:10:00,36.89,36.92,36.84,36.87,63400.0,36.89,36.92,36.84,36.87,63400.0
2013-02-26 13:20:00,36.88,36.92,36.84,36.89,66500.0,36.88,36.92,36.84,36.89,66500.0
2013-02-26 13:30:00,36.89,36.93,36.75,36.82,138600.0,36.89,36.93,36.75,36.82,138600.0
2013-02-26 13:40:00,36.83,36.93,36.79,36.87,129900.0,36.83,36.93,36.79,36.87,129900.0
2013-02-26 13:50:00,36.87,36.9,36.7,36.74,142200.0,36.87,36.9,36.7,36.74,142200.0
2013-02-26 14:00:00,36.74,36.97,36.74,36.93,200000.0,36.74,36.97,36.74,36.93,200000.0
2013-02-26 14:10:00,36.92,37.05,36.84,36.86,121800.0,36.92,37.05,36.84,36.86,121800.0
2013-02-26 14:20:00,36.87,36.93,36.86,36.93,58600.0,36.87,36.93,36.86,36.93,58600.0
2013-02-26 14:30:00,36.95,37.06,36.94,37.01,77700.0,36.95,37.06,36.94,37.01,77700.0
2013-02-26 14:40:00,37.01,37.02,36.97,36.98,73500.0,37.01,37.02,36.97,36.98,73500.0
2013-02-26 14:50:00,36.99,37.0,36.9,36.91,73100.0,36.99,37.0,36.9,36.91,73100.0
2013-02-26 15:00:00,36.91,36.96,36.78,36.8,108700.0,36.91,36.96,36.78,36.8,108700.0
2013-02-26 15:10:00,36.8,36.82,36.66,36.79,155800.0,36.8,36.82,36.66,36.79,155800.0
2013-02-26 15:20:00,36.8,36.82,36.73,36.79,236600.0,36.8,36.82,36.73,36.79,236600.0
2013-02-26 15:30:00,36.79,36.89,36.74,36.83,187900.0,36.79,36.89,36.74,36.83,187900.0
2013-02-26 15:40:00,36.83,36.89,36.78,36.78,159800.0,36.83,36.89,36.78,36.78,159800.0
2013-02-26 15:50:00,36.78,36.84,36.73,36.79,311500.0,36.78,36.84,36.73,36.79,311500.0
2013-02-27 09:30:00,36.62,36.98,36.12,36.42,173200.0,36.62,36.98,36.12,36.42,173200.0
2013-02-27 09:40:00,36.42,36.67,36.32,36.34,207500.0,36.42,36.67,36.32,36.34,207500.0
2013-02-27 09:50:00,36.34,36.35,36.12,36.13,268700.0,36.34,36.35,36.12,36.13,268700.0
2013-02-27 10:00:00,36.14,36.31,36.14,36.17,126400.0,36.14,36.31,36.14,36.17,126400.0
2013-02-27 10:10:00,36.18,36.28,36.16,36.25,121100.0,36.18,36.28,36.16,36.25,121100.0
2013-02-27 10:20:00,36.25,36.25,36.12,36.2,216300.0,36.25,36.25,36.12,36.2,216300.0
2013-02-27 10:30:00,36.2,36.2,35.99,36.04,240900.0,36.2,36.2,35.99,36.04,240900.0
2013-02-27 10:40:00,36.04,36.27,36.0,36.2,3572600.0,36.04,36.27,36.0,36.2,3572600.0
2013-02-27 10:50:00,36.2,36.43,36.19,36.28,320700.0,36.2,36.43,36.19,36.28,320700.0
2013-02-27 11:00:00,36.29,36.31,36.22,36.24,174800.0,36.29,36.31,36.22,36.24,174800.0
2013-02-27 11:10:00,36.24,36.37,36.24,36.35,365900.0,36.24,36.37,36.24,36.35,365900.0
2013-02-27 11:20:00,36.35,36.55,36.35,36.5,138800.0,36.35,36.55,36.35,36.5,138800.0
2013-02-27 11:30:00,36.5,36.55,36.45,36.55,142500.0,36.5,36.55,36.45,36.55,142500.0
2013-02-27 11:40:00,36.55,36.62,36.48,36.5,60800.0,36.55,36.62,36.48,36.5,60800.0
2013-02-27 11:50:00,36.5,36.6,36.49,36.59,84100.0,36.5,36.6,36.49,36.59,84100.0
2013-02-27 12:00:00,36.59,36.68,36.58,36.63,118600.0,36.59,36.68,36.58,36.63,118600.0
2013-02-27 12:10:00,36.63,36.7,36.52,36.68,353900.0,36.63,36.7,36.52,36.68,353900.0
2013-02-27 12:20:00,36.69,36.7,36.58,36.58,169300.0,36.69,36.7,36.58,36.58,169300.0
2013-02-27 12:30:00,36.59,36.65,36.57,36.64,115400.0,36.59,36.65,36.57,36.64,115400.0
2013-02-27 12:40:00,36.63,36.64,36.46,36.47,90800.0,36.63,36.64,36.46,36.47,90800.0
2013-02-27 12:50:00,36.46,36.49,36.36,36.39,87400.0,36.46,36.49,36.36,36.39,87400.0
2013-02-27 13:00:00,36.4,36.41,36.34,36.38,122400.0,36.4,36.41,36.34,36.38,122400.0
2013-02-27 13:10:00,36.38,36.42,36.29,36.4,92400.0,36.38,36.42,36.29,36.4,92400.0
2013-02-27 13:20:00,36.4,36.42,36.34,36.38,63600.0,36.4,36.42,36.34,36.38,63600.0
2013-02-27 13:30:00,36.38,36.47,36.38,36.42,97700.0,36.38,36.47,36.38,36.42,97700.0
2013-02-27 13:40:00,36.42,36.51,36.4,36.41,74300.0,36.42,36.51,36.4,36.41,74300.0
2013-02-27 13:50:00,36.41,36.42,36.38,36.4,67000.0,36.41,36.42,36.38,36.4,67000.0
2013-02-27 14:00:00,36.41,36.55,36.4,36.55,60900.0,36.41,36.55,36.4,36.55,60900.0
2013-02-27 14:10:00,36.55,36.63,36.47,36.47,92100.0,36.55,36.63,36.47,36.47,92100.0
2013-02-27 14:20:00,36.47,36.52,36.46,36.46,79700.0,36.47,36.52,36.46,36.46,79700.0
2013-02-27 14:30:00,36.47,36.57,36.47,36.57,57000.0,36.47,36.57,36.47,36.57,57000.0
2013-02-27 14:40:00,36.57,36.57,36.46,36.5,117200.0,36.57,36.57,36.46,36.5,117200.0
2013-02-27 14:50:00,36.5,36.59,36.49,36.58,105300.0,36.5,36.59,36.49,36.58,105300.0
2013-02-27 15:00:00,36.57,36.57,36.47,36.5,119000.0,36.57,36.57,36.47,36.5,119000.0
2013-02-27 15:10:00,36.5,36.55,36.49,36.51,107500.0,36.5,36.55,36.49,36.51,107500.0
2013-02-27 15:20:00,36.52,36.55,36.44,36.44,91200.0,36.52,36.55,36.44,36.44,91200.0
2013-02-27 15:30:00,36.44,36.44,36.38,36.41,242500.0,36.44,36.44,36.38,36.41,242500.0
2013-02-27 15:40:00,36.4,36.45,36.26,36.29,392000.0,36.4,36.45,36.26,36.29,392000.0
2013-02-27 15:50:00,36.3,36.34,36.19,36.19,572500.0,36.3,36.34,36.19,36.19,572500.0
2013-02-28 09:30:00,36.28,36.64,36.22,36.59,110900.0,36.28,36.64,36.22,36.59,110900.0
2013-02-28 09:40:00,36.58,36.79,36.54,36.78,160400.0,36.58,36.79,36.54,36.78,160400.0
2013-02-28 09:50:00,36.78,36.78,36.57,36.65,134900.0,36.78,36.78,36.57,36.65,134900.0
2013-02-28 10:00:00,36.65,36.66,36.6,36.63,94000.0,36.65,36.66,36.6,36.63,94000.0
2013-02-28 10:10:00,36.63,36.63,36.48,36.54,105000.0,36.63,36.63,36.48,36.54,105000.0
2013-02-28 10:20:00,36.54,36.6,36.48,36.6,52800.0,36.54,36.6,36.48,36.6,52800.0
2013-02-28 10:30:00,36.6,36.62,36.52,36.54,69200.0,36.6,36.62,36.52,36.54,69200.0
2013-02-28 10:40:00,36.53,36.55,36.47,36.48,155800.0,36.53,36.55,36.47,36.48,155800.0
2013-02-28 10:50:00,36.48,36.52,36.42,36.46,61000.0,36.48,36.52,36.42,36.46,61000.0
2013-02-28 11:00:00,36.45,36.48,36.39,36.47,301300.0,36.45,36.48,36.39,36.47,301300.0
2013-02-28 11:10:00,36.47,36.51,36.45,36.47,80100.0,36.47,36.51,36.45,36.47,80100.0
2013-02-28 11:20:00,36.47,36.56,36.46,36.56,130600.0,36.47,36.56,36.46,36.56,130600.0
2013-02-28 11:30:00,36.55,36.63,36.53,36.54,69500.0,36.55,36.63,36.53,36.54,69500.0
2013-02-28 11:40:00,36.54,36.64,36.52,36.61,96200.0,36.54,36.64,36.52,36.61,96200.0
2013-02-28 11:50:00,36.61,36.65,36.61,36.62,60200.0,36.61,36.65,36.61,36.62,60200.0
2013-02-28 12:00:00,36.62,36.65,36.59,36.64,56400.0,36.62,36.65,36.59,36.64,56400.0
2013-02-28 12:10:00,36.63,36.65,36.59,36.62,71300.0,36.63,36.65,36.59,36.62,71300.0
2013-02-28 12:20:00,36.62,36.65,36.61,36.62,21000.0,36.62,36.65,36.61,36.62,21000.0
2013-02-28 12:30:00,36.62,36.63,36.61,36.62,32600.0,36.62,36.63,36.61,36.62,32600.0
2013-02-28 12:40:00,36.62,36.74,36.61,36.74,63200.0,36.62,36.74,36.61,36.74,63200.0
2013-02-28 12:50:00,36.73,36.74,36.69,36.73,58000.0,36.73,36.74,36.69,36.73,58000.0
2013-02-28 13:00:00,36.73,36.81,36.72,36.77,56300.0,36.73,36.81,36.72,36.77,56300.0
2013-02-28 13:10:00,36.76,36.79,36.75,36.78,38100.0,36.76,36.79,36.75,36.78,38100.0
2013-02-28 13:20:00,36.77,36.85,36.77,36.85,53100.0,36.77,36.85,36.77,36.85,53100.0
2013-02-28 13:30:00,36.85,36.86,36.8,36.8,48500.0,36.85,36.86,36.8,36.8,48500.0
2013-02-28 13:40:00,36.8,36.81,36.76,36.8,54400.0,36.8,36.81,36.76,36.8,54400.0
2013-02-28 13:50:00,36.81,36.84,36.79,36.82,55100.0,36.81,36.84,36.79,36.82,55100.0
2013-02-28 14:00:00,36.81,36.85,36.78,36.85,51800.0,36.81,36.85,36.78,36.85,51800.0
2013-02-28 14:10:00,36.85,36.88,36.83,36.86,50300.0,36.85,36.88,36.83,36.86,50300.0
2013-02-28 14:20:00,36.86,36.92,36.86,36.91,55900.0,36.86,36.92,36.86,36.91,55900.0
2013-02-28 14:30:00,36.91,36.95,36.84,36.86,57200.0,36.91,36.95,36.84,36.86,57200.0
2013-02-28 14:40:00,36.86,36.91,36.82,36.89,145100.0,36.86,36.91,36.82,36.89,145100.0
2013-02-28 14:50:00,36.88,36.91,36.87,36.88,79000.0,36.88,36.91,36.87,36.88,79000.0
2013-02-28 15:00:00,36.88,36.9,36.79,36.82,112400.0,36.88,36.9,36.79,36.82,112400.0
2013-02-28 15:10:00,36.82,36.84,36.71,36.73,69800.0,36.82,36.84,36.71,36.73,69800.0
2013-02-28 15:20:00,36.73,36.81,36.72,36.79,110700.0,36.73,36.81,36.72,36.79,110700.0
2013-02-28 15:30:00,36.79,36.82,36.73,36.77,151000.0,36.79,36.82,36.73,36.77,151000.0
2013-02-28 15:40:00,36.77,36.8,36.74,36.79,150600.0,36.77,36.8,36.74,36.79,150600.0
2013-02-28 15:50:00,36.79,36.81,36.71,36.71,418600.0,36.79,36.81,36.71,36.71,418600.0
2013-03-01 09:30:00,37.25,37.3,36.55,36.8,328900.0,37.25,37.3,36.55,36.8,328900.0
2013-03-01 09:40:00,36.8,37.06,36.7,37.01,350400.0,36.8,37.06,36.7,37.01,350400.0
2013-03-01 09:50:00,37.02,37.05,36.95,37.01,130700.0,37.02,37.05,36.95,37.01,130700.0
2013-03-01 10:00:00,37.01,37.13,37.0,37.1,3362700.0,37.01,37.13,37.0,37.1,3362700.0
2013-03-01 10:10:00,37.1,37.21,37.0,37.13,1817500.0,37.1,37.21,37.0,37.13,1817500.0
2013-03-01 10:20:00,37.12,37.12,37.0,37.06,100100.0,37.12,37.12,37.0,37.06,100100.0
2013-03-01 10:30:00,37.06,37.23,37.05,37.17,105100.0,37.06,37.23,37.05,37.17,105100.0
2013-03-01 10:40:00,37.16,37.3,37.16,37.19,122400.0,37.16,37.3,37.16,37.19,122400.0
2013-03-01 10:50:00,37.19,37.33,37.18,37.32,91800.0,37.19,37.33,37.18,37.32,91800.0
2013-03-01 11:00:00,37.32,37.44,37.22,37.23,133400.0,37.32,37.44,37.22,37.23,133400.0
2013-03-01 11:10:00,37.23,37.25,37.04,37.08,122300.0,37.23,37.25,37.04,37.08,122300.0
2013-03-01 11:20:00,37.08,37.3,37.02,37.22,207000.0,37.08,37.3,37.02,37.22,207000.0
2013-03-01 11:30:00,37.22,37.23,37.15,37.16,92500.0,37.22,37.23,37.15,37.16,92500.0
2013-03-01 11:40:00,37.17,37.17,37.0,37.08,112900.0,37.17,37.17,37.0,37.08,112900.0
2013-03-01 11:50:00,37.07,37.25,37.06,37.23,70800.0,37.07,37.25,37.06,37.23,70800.0
2013-03-01 12:00:00,37.23,37.28,37.18,37.22,381900.0,37.23,37.28,37.18,37.22,381900.0
2013-03-01 12:10:00,37.23,37.36,37.22,37.32,90200.0,37.23,37.36,37.22,37.32,90200.0
2013-03-01 12:20:00,37.32,37.36,37.25,37.27,76800.0,37.32,37.36,37.25,37.27,76800.0
2013-03-01 12:30:00,37.28,37.37,37.25,37.33,60700.0,37.28,37.37,37.25,37.33,60700.0
2013-03-01 12:40:00,37.33,37.35,37.25,37.25,45100.0,37.33,37.35,37.25,37.25,45100.0
2013-03-01 12:50:00,37.26,37.36,37.25,37.32,59500.0,37.26,37.36,37.25,37.32,59500.0
2013-03-01 13:00:00,37.32,37.35,37.24,37.27,62000.0,37.32,37.35,37.24,37.27,62000.0
2013-03-01 13:10:00,37.27,37.39,37.26,37.36,73100.0,37.27,37.39,37.26,37.36,73100.0
2013-03-01 13:20:00,37.35,37.38,37.3,37.36,78300.0,37.35,37.38,37.3,37.36,78300.0
2013-03-01 13:30:00,37.36,37.41,37.33,37.35,92800.0,37.36,37.41,37.33,37.35,92800.0
2013-03-01 13:40:00,37.34,37.36,37.25,37.28,47200.0,37.34,37.36,37.25,37.28,47200.0
2013-03-01 13:50:00,37.27,37.32,37.22,37.32,87200.0,37.27,37.32,37.22,37.32,87200.0
2013-03-01 14:00:00,37.32,37.42,37.31,37.4,70300.0,37.32,37.42,37.31,37.4,70300.0
2013-03-01 14:10:00,37.4,37.42,37.38,37.41,59600.0,37.4,37.42,37.38,37.41,59600.0
2013-03-01 14:20:00,37.41,37.45,37.36,37.41,59300.0,37.41,37.45,37.36,37.41,59300.0
2013-03-01 14:30:00,37.4,37.44,37.36,37.42,147000.0,37.4,37.44,37.36,37.42,147000.0
2013-03-01 14:40:00,37.42,37.45,37.37,37.38,250000.0,37.42,37.45,37.37,37.38,250000.0
2013-03-01 14:50:00,37.38,37.4,37.35,37.4,241500.0,37.38,37.4,37.35,37.4,241500.0
2013-03-01 15:00:00,37.39,37.45,37.36,37.41,122700.0,37.39,37.45,37.36,37.41,122700.0
2013-03-01 15:10:00,37.41,37.43,37.38,37.39,196600.0,37.41,37.43,37.38,37.39,196600.0
2013-03-01 15:20:00,37.39,37.5,37.38,37.48,252500.0,37.39,37.5,37.38,37.48,252500.0
2013-03-01 15:30:00,37.49,37.51,37.47,37.5,340500.0,37.49,37.51,37.47,37.5,340500.0
2013-03-01 15:40:00,37.49,37.56,37.47,37.55,377100.0,37.49,37.56,37.47,37.55,377100.0
2013-03-01 15:50:00,37.55,37.56,37.3,37.37,715200.0,37.55,37.56,37.3,37.37,715200.0
2013-03-04 09:30:00,37.34,37.57,37.14,37.57,97600.0,37.34,37.57,37.14,37.57,97600.0
2013-03-04 09:40:00,37.58,37.74,37.56,37.74,92100.0,37.58,37.74,37.56,37.74,92100.0
2013-03-04 09:50:00,37.74,37.92,37.74,37.8,176900.0,37.74,37.92,37.74,37.8,176900.0
2013-03-04 10:00:00,37.8,37.91,37.76,37.89,70800.0,37.8,37.91,37.76,37.89,70800.0
2013-03-04 10:10:00,37.89,37.94,37.8,37.94,73800.0,37.89,37.94,37.8,37.94,73800.0
2013-03-04 10:20:00,37.93,38.0,37.91,37.98,172300.0,37.93,38.0,37.91,37.98,172300.0
2013-03-04 10:30:00,37.98,38.02,37.92,38.0,205400.0,37.98,38.02,37.92,38.0,205400.0
2013-03-04 10:40:00,38.01,38.1,38.01,38.05,51200.0,38.01,38.1,38.01,38.05,51200.0
2013-03-04 10:50:00,38.05,38.1,37.99,38.05,144700.0,38.05,38.1,37.99,38.05,144700.0
2013-03-04 11:00:00,38.06,38.1,38.0,38.1,155700.0,38.06,38.1,38.0,38.1,155700.0
2013-03-04 11:10:00,38.09,38.24,38.09,38.24,117500.0,38.09,38.24,38.09,38.24,117500.0
2013-03-04 11:20:00,38.24,38.32,38.21,38.22,93400.0,38.24,38.32,38.21,38.22,93400.0
2013-03-04 11:30:00,38.23,38.26,38.16,38.2,58200.0,38.23,38.26,38.16,38.2,58200.0
2013-03-04 11:40:00,38.19,38.2,38.12,38.17,72400.0,38.19,38.2,38.12,38.17,72400.0
2013-03-04 11:50:00,38.18,38.22,38.17,38.2,33600.0,38.18,38.22,38.17,38.2,33600.0
2013-03-04 12:00:00,38.21,38.24,38.19,38.2,43200.0,38.21,38.24,38.19,38.2,43200.0
2013-03-04 12:10:00,38.2,38.24,38.15,38.15,59600.0,38.2,38.24,38.15,38.15,59600.0
2013-03-04 12:20:00,38.16,38.16,38.07,38.09,100600.0,38.16,38.16,38.07,38.09,100600.0
2013-03-04 12:30:00,38.07,38.1,38.06,38.1,138600.0,38.07,38.1,38.06,38.1,138600.0
2013-03-04 12:40:00,38.09,38.19,38.09,38.15,49400.0,38.09,38.19,38.09,38.15,49400.0
2013-03-04 12:50:00,38.15,38.2,38.14,38.2,21700.0,38.15,38.2,38.14,38.2,21700.0
2013-03-04 13:00:00,38.19,38.25,38.18,38.25,30600.0,38.19,38.25,38.18,38.25,30600.0
2013-03-04 13:10:00,38.25,38.32,38.24,38.32,35300.0,38.25,38.32,38.24,38.32,35300.0
2013-03-04 13:20:00,38.32,38.5,38.32,38.5,86100.0,38.32,38.5,38.32,38.5,86100.0
2013-03-04 13:30:00,38.5,38.53,38.43,38.47,177300.0,38.5,38.53,38.43,38.47,177300.0
2013-03-04 13:40:00,38.48,38.51,38.45,38.48,52700.0,38.48,38.51,38.45,38.48,52700.0
2013-03-04 13:50:00,38.48,38.52,38.48,38.5,95500.0,38.48,38.52,38.48,38.5,95500.0
2013-03-04 14:00:00,38.51,38.51,38.45,38.45,44800.0,38.51,38.51,38.45,38.45,44800.0
2013-03-04 14:10:00,38.45,38.5,38.45,38.49,127500.0,38.45,38.5,38.45,38.49,127500.0
2013-03-04 14:20:00,38.49,38.65,38.48,38.62,100000.0,38.49,38.65,38.48,38.62,100000.0
2013-03-04 14:30:00,38.62,38.64,38.6,38.63,50000.0,38.62,38.64,38.6,38.63,50000.0
2013-03-04 14:40:00,38.62,38.63,38.59,38.6,75700.0,38.62,38.63,38.59,38.6,75700.0
2013-03-04 14:50:00,38.61,38.64,38.59,38.6,81900.0,38.61,38.64,38.59,38.6,81900.0
2013-03-04 15:00:00,38.6,38.62,38.59,38.6,86000.0,38.6,38.62,38.59,38.6,86000.0
2013-03-04 15:10:00,38.61,38.61,38.59,38.59,110900.0,38.61,38.61,38.59,38.59,110900.0
2013-03-04 15:20:00,38.6,38.6,38.46,38.53,146500.0,38.6,38.6,38.46,38.53,146500.0
2013-03-04 15:30:00,38.54,38.64,38.54,38.64,124200.0,38.54,38.64,38.54,38.64,124200.0
2013-03-04 15:40:00,38.64,38.66,38.62,38.65,190100.0,38.64,38.66,38.62,38.65,190100.0
2013-03-04 15:50:00,38.65,38.69,38.62,38.66,254100.0,38.65,38.69,38.62,38.66,254100.0
2013-03-05 09:30:00,38.89,39.22,38.75,39.12,285700.0,38.89,39.22,38.75,39.12,285700.0
2013-03-05 09:40:00,39.14,39.18,38.97,39.07,161500.0,39.14,39.18,38.97,39.07,161500.0
2013-03-05 09:50:00,39.05,39.17,39.04,39.1,105800.0,39.05,39.17,39.04,39.1,105800.0
2013-03-05 10:00:00,39.1,39.38,39.09,39.38,221100.0,39.1,39.38,39.09,39.38,221100.0
2013-03-05 10:10:00,39.37,39.38,39.3,39.33,184700.0,39.37,39.38,39.3,39.33,184700.0
2013-03-05 10:20:00,39.31,39.34,39.23,39.28,85700.0,39.31,39.34,39.23,39.28,85700.0
2013-03-05 10:30:00,39.28,39.38,39.28,39.28,59700.0,39.28,39.38,39.28,39.28,59700.0
2013-03-05 10:40:00,39.28,39.34,39.27,39.29,54300.0,39.28,39.34,39.27,39.29,54300.0
2013-03-05 10:50:00,39.3,39.31,39.25,39.29,94500.0,39.3,39.31,39.25,39.29,94500.0
2013-03-05 11:00:00,39.3,39.35,39.25,39.34,87100.0,39.3,39.35,39.25,39.34,87100.0
2013-03-05 11:10:00,39.33,39.41,39.33,39.4,81900.0,39.33,39.41,39.33,39.4,81900.0
2013-03-05 11:20:00,39.4,39.4,39.29,39.32,94400.0,39.4,39.4,39.29,39.32,94400.0
2013-03-05 11:30:00,39.32,39.34,39.26,39.27,56400.0,39.32,39.34,39.26,39.27,56400.0
2013-03-05 11:40:00,39.28,39.41,39.26,39.41,29900.0,39.28,39.41,39.26,39.41,29900.0
2013-03-05 11:50:00,39.42,39.5,39.4,39.48,76500.0,39.42,39.5,39.4,39.48,76500.0
2013-03-05 12:00:00,39.48,39.52,39.4,39.47,68800.0,39.48,39.52,39.4,39.47,68800.0
2013-03-05 12:10:00,39.47,39.51,39.46,39.5,57300.0,39.47,39.51,39.46,39.5,57300.0
2013-03-05 12:20:00,39.5,39.55,39.48,39.54,95300.0,39.5,39.55,39.48,39.54,95300.0
2013-03-05 12:30:00,39.53,39.54,39.5,39.51,61200.0,39.53,39.54,39.5,39.51,61200.0
2013-03-05 12:40:00,39.51,39.51,39.43,39.47,53900.0,39.51,39.51,39.43,39.47,53900.0
2013-03-05 12:50:00,39.47,39.51,39.45,39.46,76100.0,39.47,39.51,39.45,39.46,76100.0
2013-03-05 13:00:00,39.46,39.47,39.32,39.32,48200.0,39.46,39.47,39.32,39.32,48200.0
2013-03-05 13:10:00,39.33,39.43,39.32,39.42,49100.0,39.33,39.43,39.32,39.42,49100.0
2013-03-05 13:20:00,39.41,39.46,39.38,39.38,76300.0,39.41,39.46,39.38,39.38,76300.0
2013-03-05 13:30:00,39.39,39.4,39.37,39.39,119800.0,39.39,39.4,39.37,39.39,119800.0
2013-03-05 13:40:00,39.4,39.4,39.34,39.38,66200.0,39.4,39.4,39.34,39.38,66200.0
2013-03-05 13:50:00,39.38,39.39,39.3,39.34,44400.0,39.38,39.39,39.3,39.34,44400.0
2013-03-05 14:00:00,39.35,39.4,39.33,39.37,79000.0,39.35,39.4,39.33,39.37,79000.0
2013-03-05 14:10:00,39.37,39.41,39.36,39.39,26300.0,39.37,39.41,39.36,39.39,26300.0
2013-03-05 14:20:00,39.4,39.4,39.32,39.33,24800.0,39.4,39.4,39.32,39.33,24800.0
2013-03-05 14:30:00,39.33,39.39,39.3,39.35,40700.0,39.33,39.39,39.3,39.35,40700.0
2013-03-05 14:40:00,39.35,39.4,39.33,39.38,47200.0,39.35,39.4,39.33,39.38,47200.0
2013-03-05 14:50:00,39.38,39.38,39.29,39.34,111200.0,39.38,39.38,39.29,39.34,111200.0
2013-03-05 15:00:00,39.34,39.42,39.32,39.37,132100.0,39.34,39.42,39.32,39.37,132100.0
2013-03-05 15:10:00,39.37,39.4,39.34,39.35,76100.0,39.37,39.4,39.34,39.35,76100.0
2013-03-05 15:20:00,39.34,39.34,39.25,39.31,103000.0,39.34,39.34,39.25,39.31,103000.0
2013-03-05 15:30:00,39.3,39.35,39.29,39.33,114400.0,39.3,39.35,39.29,39.33,114400.0
2013-03-05 15:40:00,39.34,39.38,39.28,39.28,172900.0,39.34,39.38,39.28,39.28,172900.0
2013-03-05 15:50:00,39.28,39.35,39.24,39.35,159900.0,39.28,39.35,39.24,39.35,159900.0
2013-03-06 09:30:00,39.51,39.65,39.44,39.48,76300.0,39.51,39.65,39.44,39.48,76300.0
2013-03-06 09:40:00,39.49,39.59,39.46,39.55,97500.0,39.49,39.59,39.46,39.55,97500.0
2013-03-06 09:50:00,39.55,39.62,39.52,39.56,76100.0,39.55,39.62,39.52,39.56,76100.0
2013-03-06 10:00:00,39.56,39.64,39.55,39.57,52500.0,39.56,39.64,39.55,39.57,52500.0
2013-03-06 10:10:00,39.57,39.66,39.55,39.56,74000.0,39.57,39.66,39.55,39.56,74000.0
2013-03-06 10:20:00,39.56,39.63,39.51,39.6,52000.0,39.56,39.63,39.51,39.6,52000.0
2013-03-06 10:30:00,39.59,39.6,39.51,39.59,55600.0,39.59,39.6,39.51,39.59,55600.0
2013-03-06 10:40:00,39.59,39.7,39.55,39.64,58700.0,39.59,39.7,39.55,39.64,58700.0
2013-03-06 10:50:00,39.64,39.65,39.5,39.53,52800.0,39.64,39.65,39.5,39.53,52800.0
2013-03-06 11:00:00,39.53,39.65,39.52,39.63,68900.0,39.53,39.65,39.52,39.63,68900.0
2013-03-06 11:10:00,39.63,39.69,39.61,39.68,87500.0,39.63,39.69,39.61,39.68,87500.0
2013-03-06 11:20:00,39.68,39.7,39.6,39.6,32900.0,39.68,39.7,39.6,39.6,32900.0
2013-03-06 11:30:00,39.61,39.67,39.61,39.67,38700.0,39.61,39.67,39.61,39.67,38700.0
2013-03-06 11:40:00,39.66,39.66,39.62,39.63,32800.0,39.66,39.66,39.62,39.63,32800.0
2013-03-06 11:50:00,39.63,39.64,39.57,39.61,52000.0,39.63,39.64,39.57,39.61,52000.0
2013-03-06 12:00:00,39.61,39.61,39.49,39.56,539600.0,39.61,39.61,39.49,39.56,539600.0
2013-03-06 12:10:00,39.57,39.64,39.55,39.62,33600.0,39.57,39.64,39.55,39.62,33600.0
2013-03-06 12:20:00,39.63,39.66,39.6,39.62,36200.0,39.63,39.66,39.6,39.62,36200.0
2013-03-06 12:30:00,39.62,39.73,39.61,39.7,50800.0,39.62,39.73,39.61,39.7,50800.0
2013-03-06 12:40:00,39.7,39.77,39.69,39.77,33600.0,39.7,39.77,39.69,39.77,33600.0
2013-03-06 12:50:00,39.77,39.79,39.71,39.72,47300.0,39.77,39.79,39.71,39.72,47300.0
2013-03-06 13:00:00,39.73,39.77,39.69,39.76,48100.0,39.73,39.77,39.69,39.76,48100.0
2013-03-06 13:10:00,39.76,39.81,39.75,39.75,33900.0,39.76,39.81,39.75,39.75,33900.0
2013-03-06 13:20:00,39.76,39.79,39.75,39.79,49100.0,39.76,39.79,39.75,39.79,49100.0
2013-03-06 13:30:00,39.8,39.88,39.78,39.88,57100.0,39.8,39.88,39.78,39.88,57100.0
2013-03-06 13:40:00,39.88,39.91,39.86,39.91,60000.0,39.88,39.91,39.86,39.91,60000.0
2013-03-06 13:50:00,39.9,39.9,39.87,39.88,31800.0,39.9,39.9,39.87,39.88,31800.0
2013-03-06 14:00:00,39.88,39.89,39.84,39.84,40000.0,39.88,39.89,39.84,39.84,40000.0
2013-03-06 14:10:00,39.84,39.84,39.78,39.81,55800.0,39.84,39.84,39.78,39.81,55800.0
2013-03-06 14:20:00,39.82,39.89,39.81,39.84,48200.0,39.82,39.89,39.81,39.84,48200.0
2013-03-06 14:30:00,39.84,39.92,39.83,39.89,70000.0,39.84,39.92,39.83,39.89,70000.0
2013-03-06 14:40:00,39.88,39.94,39.88,39.93,35800.0,39.88,39.94,39.88,39.93,35800.0
2013-03-06 14:50:00,39.93,39.93,39.88,39.88,30500.0,39.93,39.93,39.88,39.88,30500.0
2013-03-06 15:00:00,39.88,39.9,39.87,39.88,81800.0,39.88,39.9,39.87,39.88,81800.0
2013-03-06 15:10:00,39.88,39.9,39.87,39.88,69200.0,39.88,39.9,39.87,39.88,69200.0
2013-03-06 15:20:00,39.88,39.9,39.87,39.89,85000.0,39.88,39.9,39.87,39.89,85000.0
2013-03-06 15:30:00,39.9,39.9,39.87,39.89,113900.0,39.9,39.9,39.87,39.89,113900.0
2013-03-06 15:40:00,39.88,39.89,39.68,39.84,291500.0,39.88,39.89,39.68,39.84,291500.0
2013-03-06 15:50:00,39.83,39.95,39.79,39.94,298700.0,39.83,39.95,39.79,39.94,298700.0
2013-03-07 09:30:00,39.87,39.92,39.54,39.76,135600.0,39.87,39.92,39.54,39.76,135600.0
2013-03-07 09:40:00,39.75,39.9,39.74,39.86,33100.0,39.75,39.9,39.74,39.86,33100.0
2013-03-07 09:50:00,39.87,39.94,39.83,39.86,45000.0,39.87,39.94,39.83,39.86,45000.0
2013-03-07 10:00:00,39.86,39.9,39.74,39.8,98100.0,39.86,39.9,39.74,39.8,98100.0
2013-03-07 10:10:00,39.8,39.87,39.79,39.86,33300.0,39.8,39.87,39.79,39.86,33300.0
2013-03-07 10:20:00,39.86,39.89,39.84,39.88,38300.0,39.86,39.89,39.84,39.88,38300.0
2013-03-07 10:30:00,39.89,39.94,39.86,39.91,35700.0,39.89,39.94,39.86,39.91,35700.0
2013-03-07 10:40:00,39.91,39.95,39.89,39.89,38000.0,39.91,39.95,39.89,39.89,38000.0
2013-03-07 10:50:00,39.9,39.96,39.84,39.95,38900.0,39.9,39.96,39.84,39.95,38900.0
2013-03-07 11:00:00,39.96,40.0,39.94,39.97,65000.0,39.96,40.0,39.94,39.97,65000.0
2013-03-07 11:10:00,39.97,40.0,39.92,39.92,40900.0,39.97,40.0,39.92,39.92,40900.0
2013-03-07 11:20:00,39.92,39.98,39.91,39.95,36100.0,39.92,39.98,39.91,39.95,36100.0
2013-03-07 11:30:00,39.95,39.97,39.9,39.91,77100.0,39.95,39.97,39.9,39.91,77100.0
2013-03-07 11:40:00,39.92,39.94,39.91,39.93,87100.0,39.92,39.94,39.91,39.93,87100.0
2013-03-07 11:50:00,39.93,39.96,39.9,39.9,24400.0,39.93,39.96,39.9,39.9,24400.0
2013-03-07 12:00:00,39.9,39.92,39.86,39.87,23000.0,39.9,39.92,39.86,39.87,23000.0
2013-03-07 12:10:00,39.87,39.89,39.86,39.89,16200.0,39.87,39.89,39.86,39.89,16200.0
2013-03-07 12:20:00,39.89,39.93,39.86,39.93,17800.0,39.89,39.93,39.86,39.93,17800.0
2013-03-07 12:30:00,39.92,39.97,39.92,39.94,18900.0,39.92,39.97,39.92,39.94,18900.0
2013-03-07 12:40:00,39.94,39.98,39.94,39.97,16500.0,39.94,39.98,39.94,39.97,16500.0
2013-03-07 12:50:00,39.97,40.0,39.95,39.97,78200.0,39.97,40.0,39.95,39.97,78200.0
2013-03-07 13:00:00,39.97,39.98,39.93,39.94,22800.0,39.97,39.98,39.93,39.94,22800.0
2013-03-07 13:10:00,39.93,39.97,39.93,39.94,16600.0,39.93,39.97,39.93,39.94,16600.0
2013-03-07 13:20:00,39.95,39.95,39.93,39.93,10500.0,39.95,39.95,39.93,39.93,10500.0
2013-03-07 13:30:00,39.93,39.94,39.85,39.9,28000.0,39.93,39.94,39.85,39.9,28000.0
2013-03-07 13:40:00,39.9,39.94,39.89,39.94,17800.0,39.9,39.94,39.89,39.94,17800.0
2013-03-07 13:50:00,39.93,39.97,39.93,39.97,25400.0,39.93,39.97,39.93,39.97,25400.0
2013-03-07 14:00:00,39.96,39.98,39.95,39.97,35800.0,39.96,39.98,39.95,39.97,35800.0
2013-03-07 14:10:00,39.97,40.0,39.94,39.98,73600.0,39.97,40.0,39.94,39.98,73600.0
2013-03-07 14:20:00,39.98,40.0,39.97,40.0,46300.0,39.98,40.0,39.97,40.0,46300.0
2013-03-07 14:30:00,39.99,40.0,39.95,39.98,184600.0,39.99,40.0,39.95,39.98,184600.0
2013-03-07 14:40:00,39.98,40.0,39.92,39.99,52600.0,39.98,40.0,39.92,39.99,52600.0
2013-03-07 14:50:00,39.98,40.0,39.96,39.99,41500.0,39.98,40.0,39.96,39.99,41500.0
2013-03-07 15:00:00,39.99,40.0,39.98,39.99,43400.0,39.99,40.0,39.98,39.99,43400.0
2013-03-07 15:10:00,40.0,40.0,39.96,39.98,95400.0,40.0,40.0,39.96,39.98,95400.0
2013-03-07 15:20:00,39.98,39.99,39.92,39.98,50400.0,39.98,39.99,39.92,39.98,50400.0
2013-03-07 15:30:00,39.99,40.08,39.96,39.99,292100.0,39.99,40.08,39.96,39.99,292100.0
2013-03-07 15:40:00,39.99,40.02,39.93,39.98,108100.0,39.99,40.02,39.93,39.98,108100.0
2013-03-07 15:50:00,39.98,40.03,39.97,40.0,132500.0,39.98,40.03,39.97,40.0,132500.0
2013-03-08 09:30:00,40.06,40.15,39.93,39.95,119600.0,40.06,40.15,39.93,39.95,119600.0
2013-03-08 09:40:00,39.94,39.95,39.8,39.81,65600.0,39.94,39.95,39.8,39.81,65600.0
2013-03-08 09:50:00,39.81,39.91,39.78,39.83,118800.0,39.81,39.91,39.78,39.83,118800.0
2013-03-08 10:00:00,39.83,40.07,39.82,40.07,79300.0,39.83,40.07,39.82,40.07,79300.0
2013-03-08 10:10:00,40.07,40.08,39.97,40.02,79300.0,40.07,40.08,39.97,40.02,79300.0
2013-03-08 10:20:00,40.02,40.05,39.98,40.05,57100.0,40.02,40.05,39.98,40.05,57100.0
2013-03-08 10:30:00,40.05,40.16,40.03,40.13,101800.0,40.05,40.16,40.03,40.13,101800.0
2013-03-08 10:40:00,40.14,40.21,40.05,40.09,79700.0,40.14,40.21,40.05,40.09,79700.0
2013-03-08 10:50:00,40.09,40.2,40.09,40.18,57700.0,40.09,40.2,40.09,40.18,57700.0
2013-03-08 11:00:00,40.18,40.3,40.15,40.28,62900.0,40.18,40.3,40.15,40.28,62900.0
2013-03-08 11:10:00,40.28,40.3,40.26,40.28,41700.0,40.28,40.3,40.26,40.28,41700.0
2013-03-08 11:20:00,40.27,40.29,40.18,40.24,37000.0,40.27,40.29,40.18,40.24,37000.0
2013-03-08 11:30:00,40.24,40.25,40.2,40.2,30600.0,40.24,40.25,40.2,40.2,30600.0
2013-03-08 11:40:00,40.2,40.2,40.16,40.18,28000.0,40.2,40.2,40.16,40.18,28000.0
2013-03-08 11:50:00,40.19,40.19,40.16,40.19,37600.0,40.19,40.19,40.16,40.19,37600.0
2013-03-08 12:00:00,40.19,40.23,40.16,40.21,39000.0,40.19,40.23,40.16,40.21,39000.0
2013-03-08 12:10:00,40.21,40.22,40.14,40.15,35500.0,40.21,40.22,40.14,40.15,35500.0
2013-03-08 12:20:00,40.16,40.23,40.16,40.21,19900.0,40.16,40.23,40.16,40.21,19900.0
2013-03-08 12:30:00,40.21,40.23,40.13,40.15,32900.0,40.21,40.23,40.13,40.15,32900.0
2013-03-08 12:40:00,40.15,40.16,40.09,40.09,75000.0,40.15,40.16,40.09,40.09,75000.0
2013-03-08 12:50:00,40.09,40.15,40.09,40.15,18400.0,40.09,40.15,40.09,40.15,18400.0
2013-03-08 13:00:00,40.14,40.16,40.09,40.13,23200.0,40.14,40.16,40.09,40.13,23200.0
2013-03-08 13:10:00,40.14,40.18,40.13,40.15,17700.0,40.14,40.18,40.13,40.15,17700.0
2013-03-08 13:20:00,40.15,40.17,40.13,40.16,51100.0,40.15,40.17,40.13,40.16,51100.0
2013-03-08 13:30:00,40.15,40.16,40.12,40.16,34500.0,40.15,40.16,40.12,40.16,34500.0
2013-03-08 13:40:00,40.15,40.17,40.14,40.15,22600.0,40.15,40.17,40.14,40.15,22600.0
2013-03-08 13:50:00,40.15,40.15,40.11,40.13,15100.0,40.15,40.15,40.11,40.13,15100.0
2013-03-08 14:00:00,40.13,40.17,40.12,40.15,23900.0,40.13,40.17,40.12,40.15,23900.0
2013-03-08 14:10:00,40.15,40.16,40.12,40.13,19500.0,40.15,40.16,40.12,40.13,19500.0
2013-03-08 14:20:00,40.14,40.19,40.13,40.16,22400.0,40.14,40.19,40.13,40.16,22400.0
2013-03-08 14:30:00,40.17,40.19,40.15,40.18,23200.0,40.17,40.19,40.15,40.18,23200.0
2013-03-08 14:40:00,40.18,40.2,40.15,40.16,29000.0,40.18,40.2,40.15,40.16,29000.0
2013-03-08 14:50:00,40.16,40.16,40.12,40.13,28900.0,40.16,40.16,40.12,40.13,28900.0
2013-03-08 15:00:00,40.13,40.18,40.12,40.16,51100.0,40.13,40.18,40.12,40.16,51100.0
2013-03-08 15:10:00,40.16,40.22,40.16,40.2,55100.0,40.16,40.22,40.16,40.2,55100.0
2013-03-08 15:20:00,40.2,40.27,40.19,40.23,65500.0,40.2,40.27,40.19,40.23,65500.0
2013-03-08 15:30:00,40.23,40.24,40.19,40.22,66600.0,40.23,40.24,40.19,40.22,66600.0
2013-03-08 15:40:00,40.21,40.24,40.21,40.23,44300.0,40.21,40.24,40.21,40.23,44300.0
2013-03-08 15:50:00,40.24,40.25,40.16,40.16,101300.0,40.24,40.25,40.16,40.16,101300.0
2013-03-11 09:30:00,40.0,40.19,39.96,40.16,78000.0,40.0,40.19,39.96,40.16,78000.0
2013-03-11 09:40:00,40.15,40.24,40.09,40.24,29000.0,40.15,40.24,40.09,40.24,29000.0
2013-03-11 09:50:00,40.23,40.33,40.21,40.23,53300.0,40.23,40.33,40.21,40.23,53300.0
2013-03-11 10:00:00,40.23,40.34,40.23,40.24,50700.0,40.23,40.34,40.23,40.24,50700.0
2013-03-11 10:10:00,40.25,40.27,40.19,40.19,35300.0,40.25,40.27,40.19,40.19,35300.0
2013-03-11 10:20:00,40.2,40.21,40.13,40.13,32300.0,40.2,40.21,40.13,40.13,32300.0
2013-03-11 10:30:00,40.12,40.18,40.12,40.16,25700.0,40.12,40.18,40.12,40.16,25700.0
2013-03-11 10:40:00,40.16,40.25,40.15,40.25,17100.0,40.16,40.25,40.15,40.25,17100.0
2013-03-11 10:50:00,40.25,40.26,40.14,40.19,27900.0,40.25,40.26,40.14,40.19,27900.0
2013-03-11 11:00:00,40.2,40.26,40.16,40.23,30600.0,40.2,40.26,40.16,40.23,30600.0
2013-03-11 11:10:00,40.24,40.28,40.22,40.28,33100.0,40.24,40.28,40.22,40.28,33100.0
2013-03-11 11:20:00,40.28,40.32,40.27,40.3,29900.0,40.28,40.32,40.27,40.3,29900.0
2013-03-11 11:30:00,40.3,40.32,40.25,40.26,49500.0,40.3,40.32,40.25,40.26,49500.0
2013-03-11 11:40:00,40.27,40.32,40.27,40.31,28200.0,40.27,40.32,40.27,40.31,28200.0
2013-03-11 11:50:00,40.31,40.34,40.3,40.33,15500.0,40.31,40.34,40.3,40.33,15500.0
2013-03-11 12:00:00,40.34,40.36,40.33,40.34,27200.0,40.34,40.36,40.33,40.34,27200.0
2013-03-11 12:10:00,40.34,40.37,40.33,40.35,25600.0,40.34,40.37,40.33,40.35,25600.0
2013-03-11 12:20:00,40.34,40.36,40.27,40.27,41600.0,40.34,40.36,40.27,40.27,41600.0
2013-03-11 12:30:00,40.28,40.28,40.24,40.24,14800.0,40.28,40.28,40.24,40.24,14800.0
2013-03-11 12:40:00,40.24,40.28,40.24,40.26,16200.0,40.24,40.28,40.24,40.26,16200.0
2013-03-11 12:50:00,40.26,40.28,40.25,40.28,15100.0,40.26,40.28,40.25,40.28,15100.0
2013-03-11 13:00:00,40.28,40.3,40.27,40.29,18400.0,40.28,40.3,40.27,40.29,18400.0
2013-03-11 13:10:00,40.3,40.33,40.3,40.31,17100.0,40.3,40.33,40.3,40.31,17100.0
2013-03-11 13:20:00,40.31,40.37,40.31,40.37,22200.0,40.31,40.37,40.31,40.37,22200.0
2013-03-11 13:30:00,40.37,40.38,40.35,40.37,14100.0,40.37,40.38,40.35,40.37,14100.0
2013-03-11 13:40:00,40.37,40.38,40.34,40.36,33300.0,40.37,40.38,40.34,40.36,33300.0
2013-03-11 13:50:00,40.36,40.37,40.35,40.37,14900.0,40.36,40.37,40.35,40.37,14900.0
2013-03-11 14:00:00,40.36,40.36,40.33,40.34,17600.0,40.36,40.36,40.33,40.34,17600.0
2013-03-11 14:10:00,40.35,40.36,40.32,40.32,10900.0,40.35,40.36,40.32,40.32,10900.0
2013-03-11 14:20:00,40.33,40.34,40.29,40.31,17500.0,40.33,40.34,40.29,40.31,17500.0
2013-03-11 14:30:00,40.31,40.35,40.27,40.35,16700.0,40.31,40.35,40.27,40.35,16700.0
2013-03-11 14:40:00,40.35,40.39,40.34,40.36,24200.0,40.35,40.39,40.34,40.36,24200.0
2013-03-11 14:50:00,40.36,40.36,40.33,40.35,17200.0,40.36,40.36,40.33,40.35,17200.0
2013-03-11 15:00:00,40.35,40.38,40.33,40.34,29100.0,40.35,40.38,40.33,40.34,29100.0
2013-03-11 15:10:00,40.33,40.34,40.28,40.33,54500.0,40.33,40.34,40.28,40.33,54500.0
2013-03-11 15:20:00,40.33,40.34,40.31,40.31,17900.0,40.33,40.34,40.31,40.31,17900.0
2013-03-11 15:30:00,40.31,40.34,40.3,40.3,34700.0,40.31,40.34,40.3,40.3,34700.0
2013-03-11 15:40:00,40.3,40.37,40.3,40.32,52100.0,40.3,40.37,40.3,40.32,52100.0
2013-03-11 15:50:00,40.32,40.36,40.3,40.36,85700.0,40.32,40.36,40.3,40.36,85700.0
2013-03-12 09:30:00,40.22,40.44,39.9,39.99,84700.0,40.22,40.44,39.9,39.99,84700.0
2013-03-12 09:40:00,39.97,40.0,39.72,39.73,104600.0,39.97,40.0,39.72,39.73,104600.0
2013-03-12 09:50:00,39.73,40.07,39.73,40.07,44800.0,39.73,40.07,39.73,40.07,44800.0
2013-03-12 10:00:00,40.06,40.19,40.05,40.19,48600.0,40.06,40.19,40.05,40.19,48600.0
2013-03-12 10:10:00,40.21,40.23,40.13,40.15,23200.0,40.21,40.23,40.13,40.15,23200.0
2013-03-12 10:20:00,40.16,40.17,40.1,40.17,21700.0,40.16,40.17,40.1,40.17,21700.0
2013-03-12 10:30:00,40.18,40.21,40.14,40.15,84800.0,40.18,40.21,40.14,40.15,84800.0
2013-03-12 10:40:00,40.14,40.14,40.04,40.05,49400.0,40.14,40.14,40.04,40.05,49400.0
2013-03-12 10:50:00,40.06,40.08,40.04,40.06,41800.0,40.06,40.08,40.04,40.06,41800.0
2013-03-12 11:00:00,40.07,40.09,39.96,39.98,47100.0,40.07,40.09,39.96,39.98,47100.0
2013-03-12 11:10:00,39.99,40.02,39.97,39.98,23500.0,39.99,40.02,39.97,39.98,23500.0
2013-03-12 11:20:00,39.98,39.99,39.88,39.89,41600.0,39.98,39.99,39.88,39.89,41600.0
2013-03-12 11:30:00,39.89,39.96,39.89,39.95,22200.0,39.89,39.96,39.89,39.95,22200.0
2013-03-12 11:40:00,39.95,39.99,39.91,39.94,31400.0,39.95,39.99,39.91,39.94,31400.0
2013-03-12 11:50:00,39.96,40.03,39.96,39.99,44000.0,39.96,40.03,39.96,39.99,44000.0
2013-03-12 12:00:00,39.98,40.0,39.92,39.96,30900.0,39.98,40.0,39.92,39.96,30900.0
2013-03-12 12:10:00,39.96,39.96,39.88,39.95,38400.0,39.96,39.96,39.88,39.95,38400.0
2013-03-12 12:20:00,39.95,39.96,39.9,39.93,25700.0,39.95,39.96,39.9,39.93,25700.0
2013-03-12 12:30:00,39.94,39.98,39.94,39.97,28000.0,39.94,39.98,39.94,39.97,28000.0
2013-03-12 12:40:00,39.98,40.0,39.95,39.99,22400.0,39.98,40.0,39.95,39.99,22400.0
2013-03-12 12:50:00,40.0,40.1,39.99,40.07,17500.0,40.0,40.1,39.99,40.07,17500.0
2013-03-12 13:00:00,40.06,40.07,40.01,40.06,25500.0,40.06,40.07,40.01,40.06,25500.0
2013-03-12 13:10:00,40.05,40.09,40.01,40.06,32400.0,40.05,40.09,40.01,40.06,32400.0
2013-03-12 13:20:00,40.07,40.08,40.04,40.08,13400.0,40.07,40.08,40.04,40.08,13400.0
2013-03-12 13:30:00,40.09,40.1,40.08,40.08,17100.0,40.09,40.1,40.08,40.08,17100.0
2013-03-12 13:40:00,40.08,40.11,40.07,40.08,28100.0,40.08,40.11,40.07,40.08,28100.0
2013-03-12 13:50:00,40.08,40.11,40.05,40.1,46900.0,40.08,40.11,40.05,40.1,46900.0
2013-03-12 14:00:00,40.1,40.13,40.08,40.1,35300.0,40.1,40.13,40.08,40.1,35300.0
2013-03-12 14:10:00,40.1,40.13,40.07,40.1,72800.0,40.1,40.13,40.07,40.1,72800.0
2013-03-12 14:20:00,40.1,40.1,40.06,40.08,85100.0,40.1,40.1,40.06,40.08,85100.0
2013-03-12 14:30:00,40.08,40.11,40.05,40.09,74600.0,40.08,40.11,40.05,40.09,74600.0
2013-03-12 14:40:00,40.08,40.12,40.07,40.1,50300.0,40.08,40.12,40.07,40.1,50300.0
2013-03-12 14:50:00,40.11,40.14,40.1,40.12,40700.0,40.11,40.14,40.1,40.12,40700.0
2013-03-12 15:00:00,40.12,40.15,40.11,40.15,44500.0,40.12,40.15,40.11,40.15,44500.0
2013-03-12 15:10:00,40.15,40.21,40.14,40.21,58100.0,40.15,40.21,40.14,40.21,58100.0
2013-03-12 15:20:00,40.21,40.23,40.18,40.21,63900.0,40.21,40.23,40.18,40.21,63900.0
2013-03-12 15:30:00,40.21,40.22,40.18,40.22,53700.0,40.21,40.22,40.18,40.22,53700.0
2013-03-12 15:40:00,40.22,40.24,40.19,40.2,72800.0,40.22,40.24,40.19,40.2,72800.0
2013-03-12 15:50:00,40.19,40.31,40.16,40.31,254100.0,40.19,40.31,40.16,40.31,254100.0
2013-03-13 09:30:00,40.28,40.3,40.02,40.02,103700.0,40.28,40.3,40.02,40.02,103700.0
2013-03-13 09:40:00,40.01,40.05,39.95,40.04,41200.0,40.01,40.05,39.95,40.04,41200.0
2013-03-13 09:50:00,40.04,40.12,39.98,40.11,32100.0,40.04,40.12,39.98,40.11,32100.0
2013-03-13 10:00:00,40.14,40.14,40.03,40.04,37200.0,40.14,40.14,40.03,40.04,37200.0
2013-03-13 10:10:00,40.04,40.08,40.0,40.05,34600.0,40.04,40.08,40.0,40.05,34600.0
2013-03-13 10:20:00,40.05,40.1,40.05,40.09,31600.0,40.05,40.1,40.05,40.09,31600.0
2013-03-13 10:30:00,40.07,40.19,40.05,40.18,36500.0,40.07,40.19,40.05,40.18,36500.0
2013-03-13 10:40:00,40.2,40.22,40.17,40.22,45400.0,40.2,40.22,40.17,40.22,45400.0
2013-03-13 10:50:00,40.23,40.28,40.22,40.23,27800.0,40.23,40.28,40.22,40.23,27800.0
2013-03-13 11:00:00,40.24,40.26,40.22,40.25,19700.0,40.24,40.26,40.22,40.25,19700.0
2013-03-13 11:10:00,40.25,40.32,40.24,40.29,54700.0,40.25,40.32,40.24,40.29,54700.0
2013-03-13 11:20:00,40.29,40.29,40.22,40.24,25400.0,40.29,40.29,40.22,40.24,25400.0
2013-03-13 11:30:00,40.24,40.24,40.2,40.22,21600.0,40.24,40.24,40.2,40.22,21600.0
2013-03-13 11:40:00,40.22,40.25,40.2,40.21,11000.0,40.22,40.25,40.2,40.21,11000.0
2013-03-13 11:50:00,40.21,40.24,40.16,40.16,18200.0,40.21,40.24,40.16,40.16,18200.0
2013-03-13 12:00:00,40.16,40.27,40.15,40.25,16500.0,40.16,40.27,40.15,40.25,16500.0
2013-03-13 12:10:00,40.25,40.29,40.24,40.29,24000.0,40.25,40.29,40.24,40.29,24000.0
2013-03-13 12:20:00,40.29,40.32,40.26,40.31,30200.0,40.29,40.32,40.26,40.31,30200.0
2013-03-13 12:30:00,40.3,40.32,40.26,40.31,109500.0,40.3,40.32,40.26,40.31,109500.0
2013-03-13 12:40:00,40.32,40.34,40.28,40.28,39300.0,40.32,40.34,40.28,40.28,39300.0
2013-03-13 12:50:00,40.29,40.3,40.27,40.28,26900.0,40.29,40.3,40.27,40.28,26900.0
2013-03-13 13:00:00,40.29,40.31,40.25,40.28,23900.0,40.29,40.31,40.25,40.28,23900.0
2013-03-13 13:10:00,40.28,40.32,40.28,40.31,36600.0,40.28,40.32,40.28,40.31,36600.0
2013-03-13 13:20:00,40.3,40.31,40.29,40.3,16600.0,40.3,40.31,40.29,40.3,16600.0
2013-03-13 13:30:00,40.3,40.32,40.29,40.3,18900.0,40.3,40.32,40.29,40.3,18900.0
2013-03-13 13:40:00,40.3,40.39,40.3,40.39,38300.0,40.3,40.39,40.3,40.39,38300.0
2013-03-13 13:50:00,40.37,40.4,40.37,40.39,20800.0,40.37,40.4,40.37,40.39,20800.0
2013-03-13 14:00:00,40.38,40.41,40.38,40.4,27500.0,40.38,40.41,40.38,40.4,27500.0
2013-03-13 14:10:00,40.41,40.42,40.4,40.41,37900.0,40.41,40.42,40.4,40.41,37900.0
2013-03-13 14:20:00,40.4,40.43,40.37,40.38,40600.0,40.4,40.43,40.37,40.38,40600.0
2013-03-13 14:30:00,40.39,40.43,40.38,40.41,63800.0,40.39,40.43,40.38,40.41,63800.0
2013-03-13 14:40:00,40.41,40.48,40.41,40.47,65400.0,40.41,40.48,40.41,40.47,65400.0
2013-03-13 14:50:00,40.48,40.5,40.48,40.48,50800.0,40.48,40.5,40.48,40.48,50800.0
2013-03-13 15:00:00,40.49,40.51,40.45,40.46,108600.0,40.49,40.51,40.45,40.46,108600.0
2013-03-13 15:10:00,40.47,40.51,40.46,40.47,45500.0,40.47,40.51,40.46,40.47,45500.0
2013-03-13 15:20:00,40.47,40.54,40.46,40.54,63600.0,40.47,40.54,40.46,40.54,63600.0
2013-03-13 15:30:00,40.54,40.57,40.52,40.54,86500.0,40.54,40.57,40.52,40.54,86500.0
2013-03-13 15:40:00,40.54,40.55,40.5,40.51,80000.0,40.54,40.55,40.5,40.51,80000.0
2013-03-13 15:50:00,40.52,40.52,40.44,40.45,106400.0,40.52,40.52,40.44,40.45,106400.0
2013-03-14 09:30:00,40.67,40.67,40.47,40.6,52000.0,40.67,40.67,40.47,40.6,52000.0
2013-03-14 09:40:00,40.61,40.63,40.54,40.56,44200.0,40.61,40.63,40.54,40.56,44200.0
2013-03-14 09:50:00,40.58,40.6,40.51,40.59,38900.0,40.58,40.6,40.51,40.59,38900.0
2013-03-14 10:00:00,40.59,40.7,40.58,40.7,30400.0,40.59,40.7,40.58,40.7,30400.0
2013-03-14 10:10:00,40.69,40.73,40.64,40.68,35500.0,40.69,40.73,40.64,40.68,35500.0
2013-03-14 10:20:00,40.68,40.8,40.66,40.73,52600.0,40.68,40.8,40.66,40.73,52600.0
2013-03-14 10:30:00,40.74,40.78,40.71,40.76,26000.0,40.74,40.78,40.71,40.76,26000.0
2013-03-14 10:40:00,40.76,40.78,40.72,40.74,38400.0,40.76,40.78,40.72,40.74,38400.0
2013-03-14 10:50:00,40.74,40.75,40.66,40.66,143600.0,40.74,40.75,40.66,40.66,143600.0
2013-03-14 11:00:00,40.66,40.69,40.63,40.65,13300.0,40.66,40.69,40.63,40.65,13300.0
2013-03-14 11:10:00,40.64,40.64,40.61,40.64,12000.0,40.64,40.64,40.61,40.64,12000.0
2013-03-14 11:20:00,40.64,40.66,40.55,40.56,16400.0,40.64,40.66,40.55,40.56,16400.0
2013-03-14 11:30:00,40.55,40.62,40.53,40.61,29500.0,40.55,40.62,40.53,40.61,29500.0
2013-03-14 11:40:00,40.61,40.62,40.57,40.61,23400.0,40.61,40.62,40.57,40.61,23400.0
2013-03-14 11:50:00,40.61,40.61,40.54,40.55,26000.0,40.61,40.61,40.54,40.55,26000.0
2013-03-14 12:00:00,40.55,40.56,40.52,40.55,23800.0,40.55,40.56,40.52,40.55,23800.0
2013-03-14 12:10:00,40.55,40.56,40.53,40.55,25200.0,40.55,40.56,40.53,40.55,25200.0
2013-03-14 12:20:00,40.55,40.55,40.46,40.51,28900.0,40.55,40.55,40.46,40.51,28900.0
2013-03-14 12:30:00,40.51,40.57,40.51,40.55,23200.0,40.51,40.57,40.51,40.55,23200.0
2013-03-14 12:40:00,40.55,40.57,40.53,40.53,26800.0,40.55,40.57,40.53,40.53,26800.0
2013-03-14 12:50:00,40.54,40.57,40.5,40.57,68600.0,40.54,40.57,40.5,40.57,68600.0
2013-03-14 13:00:00,40.57,40.62,40.55,40.56,51900.0,40.57,40.62,40.55,40.56,51900.0
2013-03-14 13:10:00,40.57,40.58,40.54,40.56,19100.0,40.57,40.58,40.54,40.56,19100.0
2013-03-14 13:20:00,40.55,40.56,40.51,40.51,16400.0,40.55,40.56,40.51,40.51,16400.0
2013-03-14 13:30:00,40.52,40.55,40.52,40.54,89500.0,40.52,40.55,40.52,40.54,89500.0
2013-03-14 13:40:00,40.55,40.58,40.53,40.58,22200.0,40.55,40.58,40.53,40.58,22200.0
2013-03-14 13:50:00,40.59,40.59,40.54,40.55,24000.0,40.59,40.59,40.54,40.55,24000.0
2013-03-14 14:00:00,40.56,40.57,40.54,40.56,26900.0,40.56,40.57,40.54,40.56,26900.0
2013-03-14 14:10:00,40.56,40.57,40.54,40.55,14300.0,40.56,40.57,40.54,40.55,14300.0
2013-03-14 14:20:00,40.55,40.58,40.55,40.56,18800.0,40.55,40.58,40.55,40.56,18800.0
2013-03-14 14:30:00,40.57,40.59,40.56,40.58,24700.0,40.57,40.59,40.56,40.58,24700.0
2013-03-14 14:40:00,40.59,40.61,40.58,40.59,29500.0,40.59,40.61,40.58,40.59,29500.0
2013-03-14 14:50:00,40.6,40.62,40.6,40.61,18200.0,40.6,40.62,40.6,40.61,18200.0
2013-03-14 15:00:00,40.62,40.69,40.61,40.68,40300.0,40.62,40.69,40.61,40.68,40300.0
2013-03-14 15:10:00,40.68,40.76,40.68,40.75,63400.0,40.68,40.76,40.68,40.75,63400.0
2013-03-14 15:20:00,40.75,40.81,40.74,40.8,99400.0,40.75,40.81,40.74,40.8,99400.0
2013-03-14 15:30:00,40.79,40.79,40.7,40.7,93100.0,40.79,40.79,40.7,40.7,93100.0
2013-03-14 15:40:00,40.7,40.72,40.7,40.72,68300.0,40.7,40.72,40.7,40.72,68300.0
2013-03-14 15:50:00,40.72,40.74,40.68,40.68,86400.0,40.72,40.74,40.68,40.68,86400.0
2013-03-15 09:30:00,40.51,40.64,40.23,40.37,539800.0,40.51,40.64,40.23,40.37,539800.0
2013-03-15 09:40:00,40.33,40.46,40.31,40.45,29800.0,40.33,40.46,40.31,40.45,29800.0
2013-03-15 09:50:00,40.47,40.56,40.43,40.46,60000.0,40.47,40.56,40.43,40.46,60000.0
2013-03-15 10:00:00,40.44,40.51,40.42,40.5,67800.0,40.44,40.51,40.42,40.5,67800.0
2013-03-15 10:10:00,40.5,40.5,40.3,40.32,71700.0,40.5,40.5,40.3,40.32,71700.0
2013-03-15 10:20:00,40.31,40.33,40.28,40.31,28700.0,40.31,40.33,40.28,40.31,28700.0
2013-03-15 10:30:00,40.31,40.39,40.3,40.38,29100.0,40.31,40.39,40.3,40.38,29100.0
2013-03-15 10:40:00,40.39,40.45,40.37,40.43,17600.0,40.39,40.45,40.37,40.43,17600.0
2013-03-15 10:50:00,40.44,40.46,40.42,40.45,16300.0,40.44,40.46,40.42,40.45,16300.0
2013-03-15 11:00:00,40.44,40.5,40.43,40.46,21000.0,40.44,40.5,40.43,40.46,21000.0
2013-03-15 11:10:00,40.47,40.49,40.45,40.49,13500.0,40.47,40.49,40.45,40.49,13500.0
2013-03-15 11:20:00,40.49,40.57,40.48,40.55,19900.0,40.49,40.57,40.48,40.55,19900.0
2013-03-15 11:30:00,40.56,40.58,40.56,40.56,16200.0,40.56,40.58,40.56,40.56,16200.0
2013-03-15 11:40:00,40.56,40.56,40.47,40.49,15400.0,40.56,40.56,40.47,40.49,15400.0
2013-03-15 11:50:00,40.5,40.5,40.47,40.48,12200.0,40.5,40.5,40.47,40.48,12200.0
2013-03-15 12:00:00,40.49,40.5,40.46,40.49,14300.0,40.49,40.5,40.46,40.49,14300.0
2013-03-15 12:10:00,40.49,40.5,40.46,40.46,23400.0,40.49,40.5,40.46,40.46,23400.0
2013-03-15 12:20:00,40.47,40.47,40.42,40.42,12300.0,40.47,40.47,40.42,40.42,12300.0
2013-03-15 12:30:00,40.42,40.47,40.4,40.45,23800.0,40.42,40.47,40.4,40.45,23800.0
2013-03-15 12:40:00,40.46,40.47,40.44,40.46,16200.0,40.46,40.47,40.44,40.46,16200.0
2013-03-15 12:50:00,40.46,40.46,40.42,40.43,16800.0,40.46,40.46,40.42,40.43,16800.0
2013-03-15 13:00:00,40.42,40.43,40.39,40.39,21200.0,40.42,40.43,40.39,40.39,21200.0
2013-03-15 13:10:00,40.4,40.4,40.34,40.35,18100.0,40.4,40.4,40.34,40.35,18100.0
2013-03-15 13:20:00,40.34,40.35,40.31,40.31,9700.0,40.34,40.35,40.31,40.31,9700.0
2013-03-15 13:30:00,40.32,40.34,40.29,40.32,23700.0,40.32,40.34,40.29,40.32,23700.0
2013-03-15 13:40:00,40.33,40.35,40.31,40.32,17200.0,40.33,40.35,40.31,40.32,17200.0
2013-03-15 13:50:00,40.33,40.36,40.3,40.3,14500.0,40.33,40.36,40.3,40.3,14500.0
2013-03-15 14:00:00,40.3,40.31,40.22,40.23,31700.0,40.3,40.31,40.22,40.23,31700.0
2013-03-15 14:10:00,40.24,40.26,40.23,40.23,21800.0,40.24,40.26,40.23,40.23,21800.0
2013-03-15 14:20:00,40.24,40.24,40.14,40.15,28700.0,40.24,40.24,40.14,40.15,28700.0
2013-03-15 14:30:00,40.16,40.2,40.15,40.18,25700.0,40.16,40.2,40.15,40.18,25700.0
2013-03-15 14:40:00,40.18,40.19,40.16,40.19,19800.0,40.18,40.19,40.16,40.19,19800.0
2013-03-15 14:50:00,40.18,40.21,40.16,40.18,43300.0,40.18,40.21,40.16,40.18,43300.0
2013-03-15 15:00:00,40.18,40.24,40.18,40.24,27600.0,40.18,40.24,40.18,40.24,27600.0
2013-03-15 15:10:00,40.24,40.25,40.19,40.2,31300.0,40.24,40.25,40.19,40.2,31300.0
2013-03-15 15:20:00,40.21,40.24,40.2,40.23,36500.0,40.21,40.24,40.2,40.23,36500.0
2013-03-15 15:30:00,40.23,40.25,40.21,40.23,85000.0,40.23,40.25,40.21,40.23,85000.0
2013-03-15 15:40:00,40.22,40.24,40.2,40.22,57900.0,40.22,40.24,40.2,40.22,57900.0
2013-03-15 15:50:00,40.22,40.22,40.14,40.17,206100.0,40.22,40.22,40.14,40.17,206100.0
2013-03-18 09:30:00,39.76,39.8,39.34,39.59,68600.0,39.76,39.8,39.34,39.59,68600.0
2013-03-18 09:40:00,39.61,39.83,39.59,39.83,47800.0,39.61,39.83,39.59,39.83,47800.0
2013-03-18 09:50:00,39.83,39.87,39.76,39.86,41000.0,39.83,39.87,39.76,39.86,41000.0
2013-03-18 10:00:00,39.86,39.94,39.83,39.83,38700.0,39.86,39.94,39.83,39.83,38700.0
2013-03-18 10:10:00,39.83,39.99,39.79,39.99,30700.0,39.83,39.99,39.79,39.99,30700.0
2013-03-18 10:20:00,39.98,39.98,39.9,39.93,48600.0,39.98,39.98,39.9,39.93,48600.0
2013-03-18 10:30:00,39.94,39.97,39.84,39.87,30400.0,39.94,39.97,39.84,39.87,30400.0
2013-03-18 10:40:00,39.87,39.97,39.82,39.97,44600.0,39.87,39.97,39.82,39.97,44600.0
2013-03-18 10:50:00,39.97,40.0,39.96,40.0,21900.0,39.97,40.0,39.96,40.0,21900.0
2013-03-18 11:00:00,39.99,40.06,39.98,40.06,42100.0,39.99,40.06,39.98,40.06,42100.0
2013-03-18 11:10:00,40.06,40.1,40.0,40.03,39000.0,40.06,40.1,40.0,40.03,39000.0
2013-03-18 11:20:00,40.03,40.1,40.01,40.06,29300.0,40.03,40.1,40.01,40.06,29300.0
2013-03-18 11:30:00,40.06,40.11,40.06,40.09,18100.0,40.06,40.11,40.06,40.09,18100.0
2013-03-18 11:40:00,40.1,40.16,40.09,40.16,18100.0,40.1,40.16,40.09,40.16,18100.0
2013-03-18 11:50:00,40.17,40.26,40.15,40.25,23300.0,40.17,40.26,40.15,40.25,23300.0
2013-03-18 12:00:00,40.25,40.3,40.23,40.24,26900.0,40.25,40.3,40.23,40.24,26900.0
2013-03-18 12:10:00,40.24,40.31,40.24,40.28,28400.0,40.24,40.31,40.24,40.28,28400.0
2013-03-18 12:20:00,40.28,40.31,40.25,40.25,48600.0,40.28,40.31,40.25,40.25,48600.0
2013-03-18 12:30:00,40.25,40.29,40.24,40.26,16400.0,40.25,40.29,40.24,40.26,16400.0
2013-03-18 12:40:00,40.27,40.27,40.22,40.23,19900.0,40.27,40.27,40.22,40.23,19900.0
2013-03-18 12:50:00,40.22,40.24,40.15,40.2,60300.0,40.22,40.24,40.15,40.2,60300.0
2013-03-18 13:00:00,40.2,40.24,40.15,40.23,21500.0,40.2,40.24,40.15,40.23,21500.0
2013-03-18 13:10:00,40.22,40.24,40.2,40.22,14300.0,40.22,40.24,40.2,40.22,14300.0
2013-03-18 13:20:00,40.22,40.23,40.13,40.14,25000.0,40.22,40.23,40.13,40.14,25000.0
2013-03-18 13:30:00,40.14,40.15,40.08,40.12,26400.0,40.14,40.15,40.08,40.12,26400.0
2013-03-18 13:40:00,40.13,40.16,40.12,40.15,43700.0,40.13,40.16,40.12,40.15,43700.0
2013-03-18 13:50:00,40.16,40.16,40.11,40.12,29300.0,40.16,40.16,40.11,40.12,29300.0
2013-03-18 14:00:00,40.12,40.21,40.11,40.21,28200.0,40.12,40.21,40.11,40.21,28200.0
2013-03-18 14:10:00,40.2,40.26,40.2,40.23,104900.0,40.2,40.26,40.2,40.23,104900.0
2013-03-18 14:20:00,40.23,40.29,40.23,40.29,18400.0,40.23,40.29,40.23,40.29,18400.0
2013-03-18 14:30:00,40.28,40.28,40.19,40.19,29300.0,40.28,40.28,40.19,40.19,29300.0
2013-03-18 14:40:00,40.2,40.24,40.17,40.17,33300.0,40.2,40.24,40.17,40.17,33300.0
2013-03-18 14:50:00,40.16,40.16,40.05,40.06,22900.0,40.16,40.16,40.05,40.06,22900.0
2013-03-18 15:00:00,40.06,40.08,40.02,40.02,73700.0,40.06,40.08,40.02,40.02,73700.0
2013-03-18 15:10:00,40.02,40.08,40.0,40.03,51500.0,40.02,40.08,40.0,40.03,51500.0
2013-03-18 15:20:00,40.03,40.05,40.0,40.02,102300.0,40.03,40.05,40.0,40.02,102300.0
2013-03-18 15:30:00,40.01,40.01,39.93,39.96,39700.0,40.01,40.01,39.93,39.96,39700.0
2013-03-18 15:40:00,39.95,39.97,39.9,39.9,66500.0,39.95,39.97,39.9,39.9,66500.0
2013-03-18 15:50:00,39.91,40.05,39.9,40.03,189500.0,39.91,40.05,39.9,40.03,189500.0
2013-03-19 09:30:00,40.05,40.36,40.05,40.09,42100.0,40.05,40.36,40.05,40.09,42100.0
2013-03-19 09:40:00,40.11,40.29,40.08,40.29,23800.0,40.11,40.29,40.08,40.29,23800.0
2013-03-19 09:50:00,40.3,40.38,40.24,40.34,35400.0,40.3,40.38,40.24,40.34,35400.0
2013-03-19 10:00:00,40.34,40.38,40.28,40.3,135300.0,40.34,40.38,40.28,40.3,135300.0
2013-03-19 10:10:00,40.31,40.35,40.28,40.35,43600.0,40.31,40.35,40.28,40.35,43600.0
2013-03-19 10:20:00,40.35,40.38,40.13,40.15,149200.0,40.35,40.38,40.13,40.15,149200.0
2013-03-19 10:30:00,40.16,40.2,40.12,40.17,37700.0,40.16,40.2,40.12,40.17,37700.0
2013-03-19 10:40:00,40.18,40.2,40.07,40.07,25200.0,40.18,40.2,40.07,40.07,25200.0
2013-03-19 10:50:00,40.09,40.14,40.07,40.14,44200.0,40.09,40.14,40.07,40.14,44200.0
2013-03-19 11:00:00,40.14,40.17,40.1,40.17,36300.0,40.14,40.17,40.1,40.17,36300.0
2013-03-19 11:10:00,40.18,40.22,40.16,40.18,128000.0,40.18,40.22,40.16,40.18,128000.0
2013-03-19 11:20:00,40.18,40.18,40.02,40.02,68200.0,40.18,40.18,40.02,40.02,68200.0
2013-03-19 11:30:00,40.02,40.06,40.0,40.02,103400.0,40.02,40.06,40.0,40.02,103400.0
2013-03-19 11:40:00,40.03,40.03,39.96,39.96,43700.0,40.03,40.03,39.96,39.96,43700.0
2013-03-19 11:50:00,39.96,39.99,39.77,39.84,86600.0,39.96,39.99,39.77,39.84,86600.0
2013-03-19 12:00:00,39.84,39.9,39.83,39.83,25000.0,39.84,39.9,39.83,39.83,25000.0
2013-03-19 12:10:00,39.83,39.83,39.76,39.82,17000.0,39.83,39.83,39.76,39.82,17000.0
2013-03-19 12:20:00,39.83,39.97,39.82,39.96,30400.0,39.83,39.97,39.82,39.96,30400.0
2013-03-19 12:30:00,39.95,39.98,39.89,39.95,21900.0,39.95,39.98,39.89,39.95,21900.0
2013-03-19 12:40:00,39.96,40.01,39.89,39.9,53700.0,39.96,40.01,39.89,39.9,53700.0
2013-03-19 12:50:00,39.89,39.9,39.84,39.86,50400.0,39.89,39.9,39.84,39.86,50400.0
2013-03-19 13:00:00,39.86,39.86,39.74,39.76,64000.0,39.86,39.86,39.74,39.76,64000.0
2013-03-19 13:10:00,39.77,39.77,39.65,39.66,35500.0,39.77,39.77,39.65,39.66,35500.0
2013-03-19 13:20:00,39.65,39.66,39.5,39.54,57000.0,39.65,39.66,39.5,39.54,57000.0
2013-03-19 13:30:00,39.54,39.55,39.48,39.51,126800.0,39.54,39.55,39.48,39.51,126800.0
2013-03-19 13:40:00,39.5,39.52,39.45,39.47,37100.0,39.5,39.52,39.45,39.47,37100.0
2013-03-19 13:50:00,39.47,39.48,39.4,39.4,99100.0,39.47,39.48,39.4,39.4,99100.0
2013-03-19 14:00:00,39.41,39.45,39.4,39.45,130100.0,39.41,39.45,39.4,39.45,130100.0
2013-03-19 14:10:00,39.45,39.45,39.32,39.37,78900.0,39.45,39.45,39.32,39.37,78900.0
2013-03-19 14:20:00,39.37,39.47,39.37,39.45,57500.0,39.37,39.47,39.37,39.45,57500.0
2013-03-19 14:30:00,39.45,39.5,39.42,39.45,210500.0,39.45,39.5,39.42,39.45,210500.0
2013-03-19 14:40:00,39.46,39.5,39.43,39.43,59300.0,39.46,39.5,39.43,39.43,59300.0
2013-03-19 14:50:00,39.43,39.48,39.43,39.48,34800.0,39.43,39.48,39.43,39.48,34800.0
2013-03-19 15:00:00,39.48,39.5,39.41,39.42,52000.0,39.48,39.5,39.41,39.42,52000.0
2013-03-19 15:10:00,39.43,39.55,39.42,39.5,197500.0,39.43,39.55,39.42,39.5,197500.0
2013-03-19 15:20:00,39.49,39.51,39.43,39.49,81900.0,39.49,39.51,39.43,39.49,81900.0
2013-03-19 15:30:00,39.49,39.56,39.42,39.54,97200.0,39.49,39.56,39.42,39.54,97200.0
2013-03-19 15:40:00,39.54,39.59,39.52,39.58,143400.0,39.54,39.59,39.52,39.58,143400.0
2013-03-19 15:50:00,39.58,39.69,39.58,39.66,201900.0,39.58,39.69,39.58,39.66,201900.0
2013-03-20 09:30:00,40.53,40.71,40.26,40.7,140300.0,40.53,40.71,40.26,40.7,140300.0
2013-03-20 09:40:00,40.7,40.75,40.45,40.47,94500.0,40.7,40.75,40.45,40.47,94500.0
2013-03-20 09:50:00,40.46,40.64,40.45,40.61,60900.0,40.46,40.64,40.45,40.61,60900.0
2013-03-20 10:00:00,40.61,40.71,40.52,40.56,103100.0,40.61,40.71,40.52,40.56,103100.0
2013-03-20 10:10:00,40.55,40.62,40.52,40.59,82900.0,40.55,40.62,40.52,40.59,82900.0
2013-03-20 10:20:00,40.59,40.72,40.58,40.71,52700.0,40.59,40.72,40.58,40.71,52700.0
2013-03-20 10:30:00,40.71,40.71,40.58,40.63,89100.0,40.71,40.71,40.58,40.63,89100.0
2013-03-20 10:40:00,40.63,40.83,40.62,40.81,65800.0,40.63,40.83,40.62,40.81,65800.0
2013-03-20 10:50:00,40.8,40.98,40.77,40.95,108900.0,40.8,40.98,40.77,40.95,108900.0
2013-03-20 11:00:00,40.95,40.98,40.93,40.93,59200.0,40.95,40.98,40.93,40.93,59200.0
2013-03-20 11:10:00,40.95,40.95,40.91,40.93,59900.0,40.95,40.95,40.91,40.93,59900.0
2013-03-20 11:20:00,40.93,41.0,40.93,40.99,68600.0,40.93,41.0,40.93,40.99,68600.0
2013-03-20 11:30:00,40.98,41.15,40.98,41.08,270000.0,40.98,41.15,40.98,41.08,270000.0
2013-03-20 11:40:00,41.08,41.1,40.97,40.98,111200.0,41.08,41.1,40.97,40.98,111200.0
2013-03-20 11:50:00,40.97,40.98,40.85,40.85,110000.0,40.97,40.98,40.85,40.85,110000.0
2013-03-20 12:00:00,40.84,40.84,40.73,40.8,103600.0,40.84,40.84,40.73,40.8,103600.0
2013-03-20 12:10:00,40.8,40.84,40.8,40.82,94700.0,40.8,40.84,40.8,40.82,94700.0
2013-03-20 12:20:00,40.82,40.89,40.8,40.89,60100.0,40.82,40.89,40.8,40.89,60100.0
2013-03-20 12:30:00,40.89,40.9,40.86,40.9,64400.0,40.89,40.9,40.86,40.9,64400.0
2013-03-20 12:40:00,40.9,40.98,40.9,40.97,30600.0,40.9,40.98,40.9,40.97,30600.0
2013-03-20 12:50:00,40.97,40.98,40.9,40.91,33300.0,40.97,40.98,40.9,40.91,33300.0
2013-03-20 13:00:00,40.91,40.93,40.9,40.92,22600.0,40.91,40.93,40.9,40.92,22600.0
2013-03-20 13:10:00,40.92,40.98,40.9,40.97,38700.0,40.92,40.98,40.9,40.97,38700.0
2013-03-20 13:20:00,40.96,41.0,40.96,40.97,29500.0,40.96,41.0,40.96,40.97,29500.0
2013-03-20 13:30:00,40.96,40.99,40.95,40.99,42000.0,40.96,40.99,40.95,40.99,42000.0
2013-03-20 13:40:00,40.98,41.02,40.97,41.02,47600.0,40.98,41.02,40.97,41.02,47600.0
2013-03-20 13:50:00,41.01,41.07,41.0,41.0,43400.0,41.01,41.07,41.0,41.0,43400.0
2013-03-20 14:00:00,41.0,41.1,40.99,41.06,72400.0,41.0,41.1,40.99,41.06,72400.0
2013-03-20 14:10:00,41.06,41.23,41.05,41.22,101400.0,41.06,41.23,41.05,41.22,101400.0
2013-03-20 14:20:00,41.22,41.34,41.22,41.33,85200.0,41.22,41.34,41.22,41.33,85200.0
2013-03-20 14:30:00,41.33,41.38,41.31,41.38,97700.0,41.33,41.38,41.31,41.38,97700.0
2013-03-20 14:40:00,41.38,41.42,41.34,41.38,68900.0,41.38,41.42,41.34,41.38,68900.0
2013-03-20 14:50:00,41.38,41.39,41.26,41.27,46900.0,41.38,41.39,41.26,41.27,46900.0
2013-03-20 15:00:00,41.26,41.38,41.22,41.37,109000.0,41.26,41.38,41.22,41.37,109000.0
2013-03-20 15:10:00,41.37,41.41,41.35,41.41,108300.0,41.37,41.41,41.35,41.41,108300.0
2013-03-20 15:20:00,41.41,41.42,41.29,41.32,238300.0,41.41,41.42,41.29,41.32,238300.0
2013-03-20 15:30:00,41.32,41.32,41.22,41.23,85000.0,41.32,41.32,41.22,41.23,85000.0
2013-03-20 15:40:00,41.23,41.35,41.23,41.28,195600.0,41.23,41.35,41.23,41.28,195600.0
2013-03-20 15:50:00,41.29,41.29,41.09,41.16,299700.0,41.29,41.29,41.09,41.16,299700.0
2013-03-21 09:30:00,40.6,40.96,40.25,40.91,144800.0,40.6,40.96,40.25,40.91,144800.0
2013-03-21 09:40:00,40.91,41.2,40.9,41.1,110400.0,40.91,41.2,40.9,41.1,110400.0
2013-03-21 09:50:00,41.06,41.18,41.0,41.17,41900.0,41.06,41.18,41.0,41.17,41900.0
2013-03-21 10:00:00,41.16,41.18,40.98,41.06,71500.0,41.16,41.18,40.98,41.06,71500.0
2013-03-21 10:10:00,41.06,41.09,40.98,41.0,57100.0,41.06,41.09,40.98,41.0,57100.0
2013-03-21 10:20:00,41.0,41.05,40.91,41.04,35000.0,41.0,41.05,40.91,41.04,35000.0
2013-03-21 10:30:00,41.03,41.04,40.86,40.86,37700.0,41.03,41.04,40.86,40.86,37700.0
2013-03-21 10:40:00,40.86,41.02,40.86,40.95,32700.0,40.86,41.02,40.86,40.95,32700.0
2013-03-21 10:50:00,40.95,41.0,40.9,40.98,43200.0,40.95,41.0,40.9,40.98,43200.0
2013-03-21 11:00:00,40.99,41.06,40.91,41.04,50500.0,40.99,41.06,40.91,41.04,50500.0
2013-03-21 11:10:00,41.04,41.26,41.04,41.26,72800.0,41.04,41.26,41.04,41.26,72800.0
2013-03-21 11:20:00,41.26,41.27,41.18,41.2,52500.0,41.26,41.27,41.18,41.2,52500.0
2013-03-21 11:30:00,41.2,41.26,41.14,41.16,53800.0,41.2,41.26,41.14,41.16,53800.0
2013-03-21 11:40:00,41.17,41.25,41.16,41.2,29500.0,41.17,41.25,41.16,41.2,29500.0
2013-03-21 11:50:00,41.2,41.25,41.19,41.23,26100.0,41.2,41.25,41.19,41.23,26100.0
2013-03-21 12:00:00,41.22,41.26,41.17,41.17,23500.0,41.22,41.26,41.17,41.17,23500.0
2013-03-21 12:10:00,41.17,41.2,41.14,41.15,31800.0,41.17,41.2,41.14,41.15,31800.0
2013-03-21 12:20:00,41.15,41.19,41.09,41.1,21400.0,41.15,41.19,41.09,41.1,21400.0
2013-03-21 12:30:00,41.1,41.11,41.07,41.07,14700.0,41.1,41.11,41.07,41.07,14700.0
2013-03-21 12:40:00,41.07,41.09,41.01,41.02,25600.0,41.07,41.09,41.01,41.02,25600.0
2013-03-21 12:50:00,41.01,41.03,41.0,41.0,24200.0,41.01,41.03,41.0,41.0,24200.0
2013-03-21 13:00:00,41.0,41.03,40.99,40.99,34400.0,41.0,41.03,40.99,40.99,34400.0
2013-03-21 13:10:00,40.99,41.0,40.95,40.97,45000.0,40.99,41.0,40.95,40.97,45000.0
2013-03-21 13:20:00,40.97,40.98,40.92,40.93,24300.0,40.97,40.98,40.92,40.93,24300.0
2013-03-21 13:30:00,40.93,40.94,40.89,40.94,34900.0,40.93,40.94,40.89,40.94,34900.0
2013-03-21 13:40:00,40.93,40.95,40.89,40.93,33100.0,40.93,40.95,40.89,40.93,33100.0
2013-03-21 13:50:00,40.94,40.94,40.9,40.92,21000.0,40.94,40.94,40.9,40.92,21000.0
2013-03-21 14:00:00,40.91,40.91,40.72,40.8,73000.0,40.91,40.91,40.72,40.8,73000.0
2013-03-21 14:10:00,40.81,40.88,40.79,40.86,32200.0,40.81,40.88,40.79,40.86,32200.0
2013-03-21 14:20:00,40.86,40.96,40.82,40.93,38300.0,40.86,40.96,40.82,40.93,38300.0
2013-03-21 14:30:00,40.93,40.97,40.91,40.93,24500.0,40.93,40.97,40.91,40.93,24500.0
2013-03-21 14:40:00,40.93,40.99,40.9,40.95,29000.0,40.93,40.99,40.9,40.95,29000.0
2013-03-21 14:50:00,40.95,40.98,40.91,40.98,20300.0,40.95,40.98,40.91,40.98,20300.0
2013-03-21 15:00:00,40.98,41.03,40.97,41.01,39500.0,40.98,41.03,40.97,41.01,39500.0
2013-03-21 15:10:00,41.01,41.01,40.89,40.89,35500.0,41.01,41.01,40.89,40.89,35500.0
2013-03-21 15:20:00,40.89,41.03,40.88,41.01,46300.0,40.89,41.03,40.88,41.01,46300.0
2013-03-21 15:30:00,41.01,41.05,40.99,41.02,62300.0,41.01,41.05,40.99,41.02,62300.0
2013-03-21 15:40:00,41.02,41.12,40.93,40.99,69500.0,41.02,41.12,40.93,40.99,69500.0
2013-03-21 15:50:00,40.98,41.04,40.94,41.03,238900.0,40.98,41.04,40.94,41.03,238900.0
2013-03-22 09:30:00,41.04,41.09,40.87,40.97,57700.0,41.04,41.09,40.87,40.97,57700.0
2013-03-22 09:40:00,40.96,40.97,40.78,40.84,49700.0,40.96,40.97,40.78,40.84,49700.0
2013-03-22 09:50:00,40.85,40.91,40.83,40.9,45500.0,40.85,40.91,40.83,40.9,45500.0
2013-03-22 10:00:00,40.91,41.02,40.86,41.02,109000.0,40.91,41.02,40.86,41.02,109000.0
2013-03-22 10:10:00,41.02,41.02,40.9,41.0,44200.0,41.02,41.02,40.9,41.0,44200.0
2013-03-22 10:20:00,41.01,41.03,40.97,40.97,55700.0,41.01,41.03,40.97,40.97,55700.0
2013-03-22 10:30:00,40.97,41.03,40.96,41.01,20300.0,40.97,41.03,40.96,41.01,20300.0
2013-03-22 10:40:00,41.01,41.05,40.95,40.97,43000.0,41.01,41.05,40.95,40.97,43000.0
2013-03-22 10:50:00,40.97,41.01,40.93,40.99,38200.0,40.97,41.01,40.93,40.99,38200.0
2013-03-22 11:00:00,40.99,41.01,40.96,40.97,34100.0,40.99,41.01,40.96,40.97,34100.0
2013-03-22 11:10:00,40.97,41.0,40.9,40.98,28200.0,40.97,41.0,40.9,40.98,28200.0
2013-03-22 11:20:00,40.98,41.0,40.97,41.0,16700.0,40.98,41.0,40.97,41.0,16700.0
2013-03-22 11:30:00,40.99,40.99,40.92,40.95,19500.0,40.99,40.99,40.92,40.95,19500.0
2013-03-22 11:40:00,40.94,40.97,40.93,40.94,26600.0,40.94,40.97,40.93,40.94,26600.0
2013-03-22 11:50:00,40.95,40.97,40.91,40.93,24600.0,40.95,40.97,40.91,40.93,24600.0
2013-03-22 12:00:00,40.94,40.96,40.89,40.95,30400.0,40.94,40.96,40.89,40.95,30400.0
2013-03-22 12:10:00,40.95,41.01,40.95,41.01,24500.0,40.95,41.01,40.95,41.01,24500.0
2013-03-22 12:20:00,41.0,41.03,40.99,41.03,11000.0,41.0,41.03,40.99,41.03,11000.0
2013-03-22 12:30:00,41.02,41.05,41.02,41.04,12100.0,41.02,41.05,41.02,41.04,12100.0
2013-03-22 12:40:00,41.04,41.06,41.02,41.05,16700.0,41.04,41.06,41.02,41.05,16700.0
2013-03-22 12:50:00,41.05,41.15,41.04,41.14,14200.0,41.05,41.15,41.04,41.14,14200.0
2013-03-22 13:00:00,41.14,41.16,41.09,41.16,20900.0,41.14,41.16,41.09,41.16,20900.0
2013-03-22 13:10:00,41.16,41.18,41.13,41.16,24800.0,41.16,41.18,41.13,41.16,24800.0
2013-03-22 13:20:00,41.17,41.26,41.16,41.25,24900.0,41.17,41.26,41.16,41.25,24900.0
2013-03-22 13:30:00,41.25,41.27,41.23,41.24,26500.0,41.25,41.27,41.23,41.24,26500.0
2013-03-22 13:40:00,41.24,41.28,41.22,41.26,30500.0,41.24,41.28,41.22,41.26,30500.0
2013-03-22 13:50:00,41.26,41.29,41.22,41.24,24800.0,41.26,41.29,41.22,41.24,24800.0
2013-03-22 14:00:00,41.25,41.26,41.15,41.15,35500.0,41.25,41.26,41.15,41.15,35500.0
2013-03-22 14:10:00,41.16,41.23,41.16,41.23,24700.0,41.16,41.23,41.16,41.23,24700.0
2013-03-22 14:20:00,41.22,41.23,41.2,41.23,16400.0,41.22,41.23,41.2,41.23,16400.0
2013-03-22 14:30:00,41.23,41.26,41.2,41.26,29400.0,41.23,41.26,41.2,41.26,29400.0
2013-03-22 14:40:00,41.26,41.27,41.24,41.26,23000.0,41.26,41.27,41.24,41.26,23000.0
2013-03-22 14:50:00,41.25,41.26,41.22,41.26,23000.0,41.25,41.26,41.22,41.26,23000.0
2013-03-22 15:00:00,41.24,41.25,41.19,41.22,90200.0,41.24,41.25,41.19,41.22,90200.0
2013-03-22 15:10:00,41.23,41.26,41.21,41.24,52200.0,41.23,41.26,41.21,41.24,52200.0
2013-03-22 15:20:00,41.24,41.28,41.21,41.27,60900.0,41.24,41.28,41.21,41.27,60900.0
2013-03-22 15:30:00,41.27,41.29,41.25,41.26,62200.0,41.27,41.29,41.25,41.26,62200.0
2013-03-22 15:40:00,41.26,41.29,41.25,41.25,58000.0,41.26,41.29,41.25,41.25,58000.0
2013-03-22 15:50:00,41.26,41.4,41.24,41.4,191800.0,41.26,41.4,41.24,41.4,191800.0
2013-03-25 09:30:00,41.0,41.21,40.91,41.01,188700.0,41.0,41.21,40.91,41.01,188700.0
2013-03-25 09:40:00,40.99,41.11,40.94,41.11,59800.0,40.99,41.11,40.94,41.11,59800.0
2013-03-25 09:50:00,41.12,41.18,41.08,41.12,61200.0,41.12,41.18,41.08,41.12,61200.0
2013-03-25 10:00:00,41.12,41.18,41.07,41.14,82600.0,41.12,41.18,41.07,41.14,82600.0
2013-03-25 10:10:00,41.13,41.15,41.04,41.11,53900.0,41.13,41.15,41.04,41.11,53900.0
2013-03-25 10:20:00,41.1,41.11,40.97,41.08,62300.0,41.1,41.11,40.97,41.08,62300.0
2013-03-25 10:30:00,41.07,41.09,40.99,41.02,56500.0,41.07,41.09,40.99,41.02,56500.0
2013-03-25 10:40:00,41.02,41.03,40.84,40.94,55700.0,41.02,41.03,40.84,40.94,55700.0
2013-03-25 10:50:00,40.94,40.97,40.8,40.8,44900.0,40.94,40.97,40.8,40.8,44900.0
2013-03-25 11:00:00,40.8,40.84,40.71,40.84,42700.0,40.8,40.84,40.71,40.84,42700.0
2013-03-25 11:10:00,40.84,40.87,40.61,40.62,41600.0,40.84,40.87,40.61,40.62,41600.0
2013-03-25 11:20:00,40.61,40.69,40.59,40.62,47200.0,40.61,40.69,40.59,40.62,47200.0
2013-03-25 11:30:00,40.61,40.76,40.58,40.73,28900.0,40.61,40.76,40.58,40.73,28900.0
2013-03-25 11:40:00,40.73,40.78,40.68,40.78,25600.0,40.73,40.78,40.68,40.78,25600.0
2013-03-25 11:50:00,40.78,40.8,40.74,40.75,24800.0,40.78,40.8,40.74,40.75,24800.0
2013-03-25 12:00:00,40.75,40.8,40.73,40.74,39300.0,40.75,40.8,40.73,40.74,39300.0
2013-03-25 12:10:00,40.74,40.77,40.67,40.67,32500.0,40.74,40.77,40.67,40.67,32500.0
2013-03-25 12:20:00,40.67,40.68,40.56,40.56,47200.0,40.67,40.68,40.56,40.56,47200.0
2013-03-25 12:30:00,40.56,40.61,40.51,40.54,30400.0,40.56,40.61,40.51,40.54,30400.0
2013-03-25 12:40:00,40.55,40.56,40.48,40.49,31900.0,40.55,40.56,40.48,40.49,31900.0
2013-03-25 12:50:00,40.49,40.5,40.4,40.43,37400.0,40.49,40.5,40.4,40.43,37400.0
2013-03-25 13:00:00,40.41,40.42,40.27,40.29,48700.0,40.41,40.42,40.27,40.29,48700.0
2013-03-25 13:10:00,40.3,40.41,40.27,40.37,33300.0,40.3,40.41,40.27,40.37,33300.0
2013-03-25 13:20:00,40.38,40.47,40.38,40.45,33900.0,40.38,40.47,40.38,40.45,33900.0
2013-03-25 13:30:00,40.45,40.45,40.31,40.32,44300.0,40.45,40.45,40.31,40.32,44300.0
2013-03-25 13:40:00,40.32,40.5,40.32,40.46,56800.0,40.32,40.5,40.32,40.46,56800.0
2013-03-25 13:50:00,40.47,40.62,40.45,40.56,40800.0,40.47,40.62,40.45,40.56,40800.0
2013-03-25 14:00:00,40.55,40.59,40.53,40.57,29700.0,40.55,40.59,40.53,40.57,29700.0
2013-03-25 14:10:00,40.57,40.6,40.49,40.55,26000.0,40.57,40.6,40.49,40.55,26000.0
2013-03-25 14:20:00,40.54,40.59,40.51,40.52,29200.0,40.54,40.59,40.51,40.52,29200.0
2013-03-25 14:30:00,40.51,40.51,40.4,40.41,49500.0,40.51,40.51,40.4,40.41,49500.0
2013-03-25 14:40:00,40.41,40.48,40.4,40.41,37800.0,40.41,40.48,40.4,40.41,37800.0
2013-03-25 14:50:00,40.41,40.42,40.41,40.41,25600.0,40.41,40.42,40.41,40.41,25600.0
2013-03-25 15:00:00,40.41,40.44,40.35,40.39,60400.0,40.41,40.44,40.35,40.39,60400.0
2013-03-25 15:10:00,40.4,40.46,40.39,40.39,36000.0,40.4,40.46,40.39,40.39,36000.0
2013-03-25 15:20:00,40.38,40.44,40.37,40.39,40700.0,40.38,40.44,40.37,40.39,40700.0
2013-03-25 15:30:00,40.4,40.41,40.36,40.4,64900.0,40.4,40.41,40.36,40.4,64900.0
2013-03-25 15:40:00,40.41,40.45,40.35,40.35,99100.0,40.41,40.45,40.35,40.35,99100.0
2013-03-25 15:50:00,40.36,40.42,40.34,40.38,194500.0,40.36,40.42,40.34,40.38,194500.0
2013-03-26 09:30:00,40.61,40.87,40.55,40.75,107500.0,40.61,40.87,40.55,40.75,107500.0
2013-03-26 09:40:00,40.72,40.99,40.72,40.92,37400.0,40.72,40.99,40.72,40.92,37400.0
2013-03-26 09:50:00,40.92,40.93,40.83,40.87,42600.0,40.92,40.93,40.83,40.87,42600.0
2013-03-26 10:00:00,40.87,40.88,40.76,40.83,129300.0,40.87,40.88,40.76,40.83,129300.0
2013-03-26 10:10:00,40.83,40.86,40.79,40.79,51700.0,40.83,40.86,40.79,40.79,51700.0
2013-03-26 10:20:00,40.79,40.81,40.74,40.75,44500.0,40.79,40.81,40.74,40.75,44500.0
2013-03-26 10:30:00,40.75,40.8,40.7,40.7,60600.0,40.75,40.8,40.7,40.7,60600.0
2013-03-26 10:40:00,40.7,40.7,40.49,40.6,64500.0,40.7,40.7,40.49,40.6,64500.0
2013-03-26 10:50:00,40.61,40.72,40.6,40.66,33700.0,40.61,40.72,40.6,40.66,33700.0
2013-03-26 11:00:00,40.65,40.69,40.64,40.66,20100.0,40.65,40.69,40.64,40.66,20100.0
2013-03-26 11:10:00,40.66,40.68,40.6,40.62,18500.0,40.66,40.68,40.6,40.62,18500.0
2013-03-26 11:20:00,40.63,40.66,40.57,40.61,23400.0,40.63,40.66,40.57,40.61,23400.0
2013-03-26 11:30:00,40.61,40.66,40.6,40.61,21000.0,40.61,40.66,40.6,40.61,21000.0
2013-03-26 11:40:00,40.6,40.69,40.6,40.64,17700.0,40.6,40.69,40.6,40.64,17700.0
2013-03-26 11:50:00,40.65,40.67,40.54,40.55,25600.0,40.65,40.67,40.54,40.55,25600.0
2013-03-26 12:00:00,40.53,40.62,40.53,40.61,12700.0,40.53,40.62,40.53,40.61,12700.0
2013-03-26 12:10:00,40.61,40.62,40.46,40.47,20800.0,40.61,40.62,40.46,40.47,20800.0
2013-03-26 12:20:00,40.48,40.54,40.42,40.54,23300.0,40.48,40.54,40.42,40.54,23300.0
2013-03-26 12:30:00,40.54,40.54,40.49,40.5,14900.0,40.54,40.54,40.49,40.5,14900.0
2013-03-26 12:40:00,40.51,40.53,40.47,40.47,22500.0,40.51,40.53,40.47,40.47,22500.0
2013-03-26 12:50:00,40.47,40.54,40.43,40.52,13400.0,40.47,40.54,40.43,40.52,13400.0
2013-03-26 13:00:00,40.51,40.56,40.47,40.49,14500.0,40.51,40.56,40.47,40.49,14500.0
2013-03-26 13:10:00,40.5,40.53,40.48,40.48,18900.0,40.5,40.53,40.48,40.48,18900.0
2013-03-26 13:20:00,40.48,40.55,40.48,40.52,18100.0,40.48,40.55,40.48,40.52,18100.0
2013-03-26 13:30:00,40.52,40.55,40.49,40.55,10200.0,40.52,40.55,40.49,40.55,10200.0
2013-03-26 13:40:00,40.54,40.63,40.52,40.62,18200.0,40.54,40.63,40.52,40.62,18200.0
2013-03-26 13:50:00,40.63,40.64,40.54,40.55,31600.0,40.63,40.64,40.54,40.55,31600.0
2013-03-26 14:00:00,40.55,40.65,40.55,40.64,18000.0,40.55,40.65,40.55,40.64,18000.0
2013-03-26 14:10:00,40.63,40.67,40.62,40.66,24400.0,40.63,40.67,40.62,40.66,24400.0
2013-03-26 14:20:00,40.67,40.69,40.65,40.65,22000.0,40.67,40.69,40.65,40.65,22000.0
2013-03-26 14:30:00,40.66,40.67,40.65,40.66,13900.0,40.66,40.67,40.65,40.66,13900.0
2013-03-26 14:40:00,40.65,40.7,40.65,40.68,25100.0,40.65,40.7,40.65,40.68,25100.0
2013-03-26 14:50:00,40.69,40.73,40.68,40.7,39400.0,40.69,40.73,40.68,40.7,39400.0
2013-03-26 15:00:00,40.7,40.73,40.68,40.71,21700.0,40.7,40.73,40.68,40.71,21700.0
2013-03-26 15:10:00,40.7,40.74,40.68,40.7,34800.0,40.7,40.74,40.68,40.7,34800.0
2013-03-26 15:20:00,40.7,40.73,40.66,40.68,41300.0,40.7,40.73,40.66,40.68,41300.0
2013-03-26 15:30:00,40.69,40.71,40.67,40.7,43500.0,40.69,40.71,40.67,40.7,43500.0
2013-03-26 15:40:00,40.7,40.71,40.65,40.66,57600.0,40.7,40.71,40.65,40.66,57600.0
2013-03-26 15:50:00,40.67,40.67,40.55,40.61,188600.0,40.67,40.67,40.55,40.61,188600.0
2013-03-27 09:30:00,40.46,40.53,40.29,40.45,53200.0,40.46,40.53,40.29,40.45,53200.0
2013-03-27 09:40:00,40.44,40.67,40.43,40.57,45900.0,40.44,40.67,40.43,40.57,45900.0
2013-03-27 09:50:00,40.55,40.66,40.48,40.5,52000.0,40.55,40.66,40.48,40.5,52000.0
2013-03-27 10:00:00,40.51,40.61,40.48,40.58,78300.0,40.51,40.61,40.48,40.58,78300.0
2013-03-27 10:10:00,40.57,40.57,40.37,40.4,56200.0,40.57,40.57,40.37,40.4,56200.0
2013-03-27 10:20:00,40.39,40.53,40.39,40.47,21000.0,40.39,40.53,40.39,40.47,21000.0
2013-03-27 10:30:00,40.47,40.63,40.45,40.63,29800.0,40.47,40.63,40.45,40.63,29800.0
2013-03-27 10:40:00,40.65,40.78,40.64,40.73,23900.0,40.65,40.78,40.64,40.73,23900.0
2013-03-27 10:50:00,40.72,40.77,40.69,40.76,24100.0,40.72,40.77,40.69,40.76,24100.0
2013-03-27 11:00:00,40.76,40.8,40.73,40.8,23400.0,40.76,40.8,40.73,40.8,23400.0
2013-03-27 11:10:00,40.8,40.9,40.8,40.89,32900.0,40.8,40.9,40.8,40.89,32900.0
2013-03-27 11:20:00,40.89,40.89,40.75,40.79,15900.0,40.89,40.89,40.75,40.79,15900.0
2013-03-27 11:30:00,40.78,40.83,40.74,40.78,20400.0,40.78,40.83,40.74,40.78,20400.0
2013-03-27 11:40:00,40.78,40.84,40.78,40.81,11500.0,40.78,40.84,40.78,40.81,11500.0
2013-03-27 11:50:00,40.81,40.85,40.77,40.78,13400.0,40.81,40.85,40.77,40.78,13400.0
2013-03-27 12:00:00,40.79,40.79,40.75,40.75,5100.0,40.79,40.79,40.75,40.75,5100.0
2013-03-27 12:10:00,40.75,40.77,40.68,40.68,22800.0,40.75,40.77,40.68,40.68,22800.0
2013-03-27 12:20:00,40.67,40.72,40.6,40.6,33100.0,40.67,40.72,40.6,40.6,33100.0
2013-03-27 12:30:00,40.6,40.64,40.56,40.64,31200.0,40.6,40.64,40.56,40.64,31200.0
2013-03-27 12:40:00,40.65,40.67,40.6,40.63,28200.0,40.65,40.67,40.6,40.63,28200.0
2013-03-27 12:50:00,40.63,40.71,40.62,40.7,26200.0,40.63,40.71,40.62,40.7,26200.0
2013-03-27 13:00:00,40.7,40.71,40.66,40.66,34000.0,40.7,40.71,40.66,40.66,34000.0
2013-03-27 13:10:00,40.66,40.73,40.66,40.71,40800.0,40.66,40.73,40.66,40.71,40800.0
2013-03-27 13:20:00,40.71,40.82,40.71,40.81,31600.0,40.71,40.82,40.71,40.81,31600.0
2013-03-27 13:30:00,40.8,40.88,40.79,40.84,61500.0,40.8,40.88,40.79,40.84,61500.0
2013-03-27 13:40:00,40.85,40.94,40.85,40.91,37900.0,40.85,40.94,40.85,40.91,37900.0
2013-03-27 13:50:00,40.9,40.91,40.84,40.87,19500.0,40.9,40.91,40.84,40.87,19500.0
2013-03-27 14:00:00,40.87,40.9,40.84,40.88,17800.0,40.87,40.9,40.84,40.88,17800.0
2013-03-27 14:10:00,40.89,40.91,40.86,40.87,16400.0,40.89,40.91,40.86,40.87,16400.0
2013-03-27 14:20:00,40.87,40.94,40.87,40.91,9900.0,40.87,40.94,40.87,40.91,9900.0
2013-03-27 14:30:00,40.93,40.94,40.9,40.92,16100.0,40.93,40.94,40.9,40.92,16100.0
2013-03-27 14:40:00,40.92,40.95,40.9,40.91,12000.0,40.92,40.95,40.9,40.91,12000.0
2013-03-27 14:50:00,40.91,40.91,40.89,40.9,13300.0,40.91,40.91,40.89,40.9,13300.0
2013-03-27 15:00:00,40.89,40.92,40.88,40.89,19600.0,40.89,40.92,40.88,40.89,19600.0
2013-03-27 15:10:00,40.9,40.95,40.89,40.89,29800.0,40.9,40.95,40.89,40.89,29800.0
2013-03-27 15:20:00,40.89,40.96,40.88,40.92,35100.0,40.89,40.96,40.88,40.92,35100.0
2013-03-27 15:30:00,40.92,40.96,40.89,40.91,51100.0,40.92,40.96,40.89,40.91,51100.0
2013-03-27 15:40:00,40.91,40.95,40.9,40.93,58800.0,40.91,40.95,40.9,40.93,58800.0
2013-03-27 15:50:00,40.93,40.95,40.9,40.92,98700.0,40.93,40.95,40.9,40.92,98700.0
2013-03-28 09:30:00,40.62,40.88,40.43,40.77,82700.0,40.62,40.88,40.43,40.77,82700.0
2013-03-28 09:40:00,40.77,40.83,40.68,40.73,41700.0,40.77,40.83,40.68,40.73,41700.0
2013-03-28 09:50:00,40.73,40.92,40.68,40.89,105400.0,40.73,40.92,40.68,40.89,105400.0
2013-03-28 10:00:00,40.89,40.98,40.89,40.93,48000.0,40.89,40.98,40.89,40.93,48000.0
2013-03-28 10:10:00,40.93,40.98,40.91,40.96,29700.0,40.93,40.98,40.91,40.96,29700.0
2013-03-28 10:20:00,40.98,41.06,40.95,41.02,46100.0,40.98,41.06,40.95,41.02,46100.0
2013-03-28 10:30:00,40.99,41.0,40.93,40.94,35000.0,40.99,41.0,40.93,40.94,35000.0
2013-03-28 10:40:00,40.95,40.99,40.93,40.98,21500.0,40.95,40.99,40.93,40.98,21500.0
2013-03-28 10:50:00,40.98,41.05,40.96,41.01,40500.0,40.98,41.05,40.96,41.01,40500.0
2013-03-28 11:00:00,41.0,41.04,41.0,41.01,18800.0,41.0,41.04,41.0,41.01,18800.0
2013-03-28 11:10:00,41.01,41.04,41.0,41.03,18300.0,41.01,41.04,41.0,41.03,18300.0
2013-03-28 11:20:00,41.03,41.04,41.0,41.01,18000.0,41.03,41.04,41.0,41.01,18000.0
2013-03-28 11:30:00,41.01,41.09,40.99,41.07,29000.0,41.01,41.09,40.99,41.07,29000.0
2013-03-28 11:40:00,41.06,41.09,41.03,41.09,25400.0,41.06,41.09,41.03,41.09,25400.0
2013-03-28 11:50:00,41.08,41.1,41.05,41.1,21600.0,41.08,41.1,41.05,41.1,21600.0
2013-03-28 12:00:00,41.09,41.1,41.05,41.05,16300.0,41.09,41.1,41.05,41.05,16300.0
2013-03-28 12:10:00,41.04,41.07,41.02,41.04,14800.0,41.04,41.07,41.02,41.04,14800.0
2013-03-28 12:20:00,41.04,41.05,41.01,41.02,19100.0,41.04,41.05,41.01,41.02,19100.0
2013-03-28 12:30:00,41.02,41.05,41.0,41.04,22400.0,41.02,41.05,41.0,41.04,22400.0
2013-03-28 12:40:00,41.02,41.06,41.0,41.05,11100.0,41.02,41.06,41.0,41.05,11100.0
2013-03-28 12:50:00,41.05,41.07,41.02,41.04,13800.0,41.05,41.07,41.02,41.04,13800.0
2013-03-28 13:00:00,41.04,41.08,41.02,41.06,17200.0,41.04,41.08,41.02,41.06,17200.0
2013-03-28 13:10:00,41.04,41.09,41.03,41.09,13500.0,41.04,41.09,41.03,41.09,13500.0
2013-03-28 13:20:00,41.09,41.1,41.08,41.09,20800.0,41.09,41.1,41.08,41.09,20800.0
2013-03-28 13:30:00,41.09,41.09,41.04,41.04,12800.0,41.09,41.09,41.04,41.04,12800.0
2013-03-28 13:40:00,41.05,41.09,41.04,41.07,18200.0,41.05,41.09,41.04,41.07,18200.0
2013-03-28 13:50:00,41.07,41.07,41.03,41.05,14600.0,41.07,41.07,41.03,41.05,14600.0
2013-03-28 14:00:00,41.06,41.08,41.04,41.06,28400.0,41.06,41.08,41.04,41.06,28400.0
2013-03-28 14:10:00,41.07,41.09,41.05,41.06,11200.0,41.07,41.09,41.05,41.06,11200.0
2013-03-28 14:20:00,41.07,41.16,41.07,41.15,41200.0,41.07,41.16,41.07,41.15,41200.0
2013-03-28 14:30:00,41.15,41.16,41.07,41.09,22700.0,41.15,41.16,41.07,41.09,22700.0
2013-03-28 14:40:00,41.09,41.15,41.08,41.15,17100.0,41.09,41.15,41.08,41.15,17100.0
2013-03-28 14:50:00,41.15,41.15,41.09,41.09,22500.0,41.15,41.15,41.09,41.09,22500.0
2013-03-28 15:00:00,41.09,41.13,41.05,41.11,26700.0,41.09,41.13,41.05,41.11,26700.0
2013-03-28 15:10:00,41.11,41.14,41.07,41.13,20900.0,41.11,41.14,41.07,41.13,20900.0
2013-03-28 15:20:00,41.14,41.19,41.13,41.16,55200.0,41.14,41.19,41.13,41.16,55200.0
2013-03-28 15:30:00,41.16,41.22,41.14,41.18,44100.0,41.16,41.22,41.14,41.18,44100.0
2013-03-28 15:40:00,41.18,41.2,41.15,41.16,47700.0,41.18,41.2,41.15,41.16,47700.0
2013-03-28 15:50:00,41.17,41.3,41.16,41.24,227900.0,41.17,41.3,41.16,41.24,227900.0
2013-04-01 09:30:00,40.09,40.68,39.93,40.45,485400.0,40.09,40.68,39.93,40.45,485400.0
2013-04-01 09:40:00,40.43,40.45,40.18,40.27,181200.0,40.43,40.45,40.18,40.27,181200.0
2013-04-01 09:50:00,40.27,40.39,40.25,40.31,105700.0,40.27,40.39,40.25,40.31,105700.0
2013-04-01 10:00:00,40.33,40.33,40.15,40.21,121100.0,40.33,40.33,40.15,40.21,121100.0
2013-04-01 10:10:00,40.21,40.3,40.18,40.2,116100.0,40.21,40.3,40.18,40.2,116100.0
2013-04-01 10:20:00,40.2,40.2,40.06,40.1,143800.0,40.2,40.2,40.06,40.1,143800.0
2013-04-01 10:30:00,40.12,40.13,40.05,40.05,68200.0,40.12,40.13,40.05,40.05,68200.0
2013-04-01 10:40:00,40.03,40.07,39.95,40.02,120700.0,40.03,40.07,39.95,40.02,120700.0
2013-04-01 10:50:00,40.0,40.02,39.77,39.77,139200.0,40.0,40.02,39.77,39.77,139200.0
2013-04-01 11:00:00,39.76,39.97,39.76,39.94,98900.0,39.76,39.97,39.76,39.94,98900.0
2013-04-01 11:10:00,39.94,39.94,39.9,39.93,79400.0,39.94,39.94,39.9,39.93,79400.0
2013-04-01 11:20:00,39.92,40.0,39.91,39.97,63600.0,39.92,40.0,39.91,39.97,63600.0
2013-04-01 11:30:00,39.98,39.98,39.82,39.83,54600.0,39.98,39.98,39.82,39.83,54600.0
2013-04-01 11:40:00,39.84,40.0,39.83,39.99,131200.0,39.84,40.0,39.83,39.99,131200.0
2013-04-01 11:50:00,40.0,40.0,39.96,40.0,106800.0,40.0,40.0,39.96,40.0,106800.0
2013-04-01 12:00:00,39.99,40.0,39.91,39.99,52800.0,39.99,40.0,39.91,39.99,52800.0
2013-04-01 12:10:00,39.99,40.0,39.98,40.0,24700.0,39.99,40.0,39.98,40.0,24700.0
2013-04-01 12:20:00,40.0,40.0,39.93,39.97,30800.0,40.0,40.0,39.93,39.97,30800.0
2013-04-01 12:30:00,39.97,39.98,39.86,39.89,52400.0,39.97,39.98,39.86,39.89,52400.0
2013-04-01 12:40:00,39.89,40.0,39.88,39.98,31100.0,39.89,40.0,39.88,39.98,31100.0
2013-04-01 12:50:00,39.99,40.0,39.97,39.99,49700.0,39.99,40.0,39.97,39.99,49700.0
2013-04-01 13:00:00,40.0,40.0,39.97,39.97,33600.0,40.0,40.0,39.97,39.97,33600.0
2013-04-01 13:10:00,39.97,39.98,39.96,39.96,27900.0,39.97,39.98,39.96,39.96,27900.0
2013-04-01 13:20:00,39.96,39.99,39.91,39.97,83900.0,39.96,39.99,39.91,39.97,83900.0
2013-04-01 13:30:00,39.96,39.98,39.93,39.93,45400.0,39.96,39.98,39.93,39.93,45400.0
2013-04-01 13:40:00,39.94,39.97,39.85,39.91,58900.0,39.94,39.97,39.85,39.91,58900.0
2013-04-01 13:50:00,39.91,39.91,39.84,39.9,54900.0,39.91,39.91,39.84,39.9,54900.0
2013-04-01 14:00:00,39.91,39.99,39.86,39.98,46200.0,39.91,39.99,39.86,39.98,46200.0
2013-04-01 14:10:00,39.97,39.98,39.89,39.89,85000.0,39.97,39.98,39.89,39.89,85000.0
2013-04-01 14:20:00,39.88,39.92,39.88,39.88,42300.0,39.88,39.92,39.88,39.88,42300.0
2013-04-01 14:30:00,39.89,39.93,39.86,39.91,60900.0,39.89,39.93,39.86,39.91,60900.0
2013-04-01 14:40:00,39.91,39.97,39.91,39.94,36300.0,39.91,39.97,39.91,39.94,36300.0
2013-04-01 14:50:00,39.94,39.96,39.91,39.91,26400.0,39.94,39.96,39.91,39.91,26400.0
2013-04-01 15:00:00,39.9,39.94,39.88,39.91,102300.0,39.9,39.94,39.88,39.91,102300.0
2013-04-01 15:10:00,39.91,39.96,39.9,39.91,79100.0,39.91,39.96,39.9,39.91,79100.0
2013-04-01 15:20:00,39.91,39.93,39.89,39.9,96800.0,39.91,39.93,39.89,39.9,96800.0
2013-04-01 15:30:00,39.9,39.91,39.86,39.88,126200.0,39.9,39.91,39.86,39.88,126200.0
2013-04-01 15:40:00,39.87,39.94,39.82,39.93,115500.0,39.87,39.94,39.82,39.93,115500.0
2013-04-01 15:50:00,39.92,39.97,39.88,39.93,244500.0,39.92,39.97,39.88,39.93,244500.0
2013-04-02 09:30:00,39.97,40.43,39.85,40.4,229700.0,39.97,40.43,39.85,40.4,229700.0
2013-04-02 09:40:00,40.4,40.53,40.37,40.45,68900.0,40.4,40.53,40.37,40.45,68900.0
2013-04-02 09:50:00,40.45,40.47,40.27,40.27,46800.0,40.45,40.47,40.27,40.27,46800.0
2013-04-02 10:00:00,40.29,40.42,40.24,40.24,87600.0,40.29,40.42,40.24,40.24,87600.0
2013-04-02 10:10:00,40.24,40.38,40.21,40.38,68000.0,40.24,40.38,40.21,40.38,68000.0
2013-04-02 10:20:00,40.37,40.51,40.36,40.47,77400.0,40.37,40.51,40.36,40.47,77400.0
2013-04-02 10:30:00,40.47,40.49,40.4,40.49,80400.0,40.47,40.49,40.4,40.49,80400.0
2013-04-02 10:40:00,40.48,40.65,40.45,40.65,68200.0,40.48,40.65,40.45,40.65,68200.0
2013-04-02 10:50:00,40.65,40.65,40.47,40.51,60500.0,40.65,40.65,40.47,40.51,60500.0
2013-04-02 11:00:00,40.51,40.51,40.32,40.32,58800.0,40.51,40.51,40.32,40.32,58800.0
2013-04-02 11:10:00,40.32,40.38,40.27,40.27,38600.0,40.32,40.38,40.27,40.27,38600.0
2013-04-02 11:20:00,40.28,40.29,40.23,40.23,63400.0,40.28,40.29,40.23,40.23,63400.0
2013-04-02 11:30:00,40.23,40.23,40.07,40.1,67700.0,40.23,40.23,40.07,40.1,67700.0
2013-04-02 11:40:00,40.09,40.1,39.97,40.04,87900.0,40.09,40.1,39.97,40.04,87900.0
2013-04-02 11:50:00,40.04,40.04,39.84,39.87,41300.0,40.04,40.04,39.84,39.87,41300.0
2013-04-02 12:00:00,39.87,39.93,39.86,39.89,31200.0,39.87,39.93,39.86,39.89,31200.0
2013-04-02 12:10:00,39.89,39.95,39.89,39.93,33800.0,39.89,39.95,39.89,39.93,33800.0
2013-04-02 12:20:00,39.92,39.94,39.87,39.88,21100.0,39.92,39.94,39.87,39.88,21100.0
2013-04-02 12:30:00,39.88,39.89,39.79,39.8,38800.0,39.88,39.89,39.79,39.8,38800.0
2013-04-02 12:40:00,39.81,39.83,39.74,39.74,37500.0,39.81,39.83,39.74,39.74,37500.0
2013-04-02 12:50:00,39.75,39.82,39.74,39.77,16500.0,39.75,39.82,39.74,39.77,16500.0
2013-04-02 13:00:00,39.78,39.8,39.74,39.77,28400.0,39.78,39.8,39.74,39.77,28400.0
2013-04-02 13:10:00,39.78,39.78,39.67,39.68,28600.0,39.78,39.78,39.67,39.68,28600.0
2013-04-02 13:20:00,39.69,39.73,39.67,39.73,36500.0,39.69,39.73,39.67,39.73,36500.0
2013-04-02 13:30:00,39.73,39.77,39.71,39.75,25700.0,39.73,39.77,39.71,39.75,25700.0
2013-04-02 13:40:00,39.75,39.85,39.75,39.76,28200.0,39.75,39.85,39.75,39.76,28200.0
2013-04-02 13:50:00,39.76,39.84,39.76,39.83,22700.0,39.76,39.84,39.76,39.83,22700.0
2013-04-02 14:00:00,39.83,39.86,39.81,39.83,47600.0,39.83,39.86,39.81,39.83,47600.0
2013-04-02 14:10:00,39.83,39.84,39.8,39.8,28600.0,39.83,39.84,39.8,39.8,28600.0
2013-04-02 14:20:00,39.8,39.81,39.7,39.72,106300.0,39.8,39.81,39.7,39.72,106300.0
2013-04-02 14:30:00,39.71,39.72,39.58,39.62,53100.0,39.71,39.72,39.58,39.62,53100.0
2013-04-02 14:40:00,39.62,39.62,39.52,39.55,62400.0,39.62,39.62,39.52,39.55,62400.0
2013-04-02 14:50:00,39.55,39.59,39.53,39.54,52800.0,39.55,39.59,39.53,39.54,52800.0
2013-04-02 15:00:00,39.54,39.61,39.54,39.59,51500.0,39.54,39.61,39.54,39.59,51500.0
2013-04-02 15:10:00,39.59,39.61,39.54,39.57,55000.0,39.59,39.61,39.54,39.57,55000.0
2013-04-02 15:20:00,39.57,39.61,39.53,39.53,52200.0,39.57,39.61,39.53,39.53,52200.0
2013-04-02 15:30:00,39.54,39.59,39.49,39.5,72200.0,39.54,39.59,39.49,39.5,72200.0
2013-04-02 15:40:00,39.5,39.5,39.37,39.44,154800.0,39.5,39.5,39.37,39.44,154800.0
2013-04-02 15:50:00,39.44,39.57,39.43,39.57,186200.0,39.44,39.57,39.43,39.57,186200.0
2013-04-03 09:30:00,39.55,39.76,39.28,39.28,99900.0,39.55,39.76,39.28,39.28,99900.0
2013-04-03 09:40:00,39.26,39.46,39.22,39.3,63600.0,39.26,39.46,39.22,39.3,63600.0
2013-04-03 09:50:00,39.31,39.37,39.25,39.35,66900.0,39.31,39.37,39.25,39.35,66900.0
2013-04-03 10:00:00,39.34,39.34,38.97,39.14,112200.0,39.34,39.34,38.97,39.14,112200.0
2013-04-03 10:10:00,39.14,39.21,39.01,39.13,46900.0,39.14,39.21,39.01,39.13,46900.0
2013-04-03 10:20:00,39.12,39.16,39.05,39.14,79100.0,39.12,39.16,39.05,39.14,79100.0
2013-04-03 10:30:00,39.14,39.16,39.05,39.14,53900.0,39.14,39.16,39.05,39.14,53900.0
2013-04-03 10:40:00,39.14,39.24,39.14,39.21,38000.0,39.14,39.24,39.14,39.21,38000.0
2013-04-03 10:50:00,39.2,39.27,39.11,39.11,50100.0,39.2,39.27,39.11,39.11,50100.0
2013-04-03 11:00:00,39.11,39.15,39.09,39.11,42200.0,39.11,39.15,39.09,39.11,42200.0
2013-04-03 11:10:00,39.12,39.13,39.03,39.03,45600.0,39.12,39.13,39.03,39.03,45600.0
2013-04-03 11:20:00,39.03,39.09,39.0,39.04,64800.0,39.03,39.09,39.0,39.04,64800.0
2013-04-03 11:30:00,39.05,39.23,39.05,39.21,53800.0,39.05,39.23,39.05,39.21,53800.0
2013-04-03 11:40:00,39.22,39.3,39.15,39.29,35400.0,39.22,39.3,39.15,39.29,35400.0
2013-04-03 11:50:00,39.29,39.29,39.18,39.18,26800.0,39.29,39.29,39.18,39.18,26800.0
2013-04-03 12:00:00,39.18,39.24,39.18,39.2,30800.0,39.18,39.24,39.18,39.2,30800.0
2013-04-03 12:10:00,39.2,39.24,39.18,39.19,36000.0,39.2,39.24,39.18,39.19,36000.0
2013-04-03 12:20:00,39.18,39.24,39.1,39.11,20200.0,39.18,39.24,39.1,39.11,20200.0
2013-04-03 12:30:00,39.1,39.17,39.1,39.14,28300.0,39.1,39.17,39.1,39.14,28300.0
2013-04-03 12:40:00,39.14,39.14,39.0,39.0,25800.0,39.14,39.14,39.0,39.0,25800.0
2013-04-03 12:50:00,39.01,39.04,38.93,38.96,59200.0,39.01,39.04,38.93,38.96,59200.0
2013-04-03 13:00:00,38.96,39.12,38.95,39.12,73400.0,38.96,39.12,38.95,39.12,73400.0
2013-04-03 13:10:00,39.12,39.13,38.97,39.01,45600.0,39.12,39.13,38.97,39.01,45600.0
2013-04-03 13:20:00,39.01,39.02,38.91,38.91,37400.0,39.01,39.02,38.91,38.91,37400.0
2013-04-03 13:30:00,38.92,38.92,38.68,38.68,76300.0,38.92,38.92,38.68,38.68,76300.0
2013-04-03 13:40:00,38.69,38.73,38.62,38.71,54300.0,38.69,38.73,38.62,38.71,54300.0
2013-04-03 13:50:00,38.7,38.71,38.57,38.57,56700.0,38.7,38.71,38.57,38.57,56700.0
2013-04-03 14:00:00,38.58,38.7,38.56,38.69,45200.0,38.58,38.7,38.56,38.69,45200.0
2013-04-03 14:10:00,38.69,38.8,38.68,38.76,56000.0,38.69,38.8,38.68,38.76,56000.0
2013-04-03 14:20:00,38.77,38.8,38.69,38.69,118700.0,38.77,38.8,38.69,38.69,118700.0
2013-04-03 14:30:00,38.7,38.77,38.68,38.75,60200.0,38.7,38.77,38.68,38.75,60200.0
2013-04-03 14:40:00,38.76,38.8,38.72,38.77,78300.0,38.76,38.8,38.72,38.77,78300.0
2013-04-03 14:50:00,38.77,38.82,38.74,38.76,44300.0,38.77,38.82,38.74,38.76,44300.0
2013-04-03 15:00:00,38.77,38.79,38.67,38.68,64600.0,38.77,38.79,38.67,38.68,64600.0
2013-04-03 15:10:00,38.68,38.71,38.6,38.6,87500.0,38.68,38.71,38.6,38.6,87500.0
2013-04-03 15:20:00,38.59,38.6,38.54,38.54,86900.0,38.59,38.6,38.54,38.54,86900.0
2013-04-03 15:30:00,38.54,38.55,38.44,38.48,186900.0,38.54,38.55,38.44,38.48,186900.0
2013-04-03 15:40:00,38.49,38.62,38.45,38.59,142700.0,38.49,38.62,38.45,38.59,142700.0
2013-04-03 15:50:00,38.6,38.63,38.51,38.52,195800.0,38.6,38.63,38.51,38.52,195800.0
2013-04-04 09:30:00,38.53,38.63,38.44,38.47,34400.0,38.53,38.63,38.44,38.47,34400.0
2013-04-04 09:40:00,38.51,38.68,38.5,38.6,38000.0,38.51,38.68,38.5,38.6,38000.0
2013-04-04 09:50:00,38.58,38.58,38.4,38.4,63800.0,38.58,38.58,38.4,38.4,63800.0
2013-04-04 10:00:00,38.41,38.5,38.39,38.39,74100.0,38.41,38.5,38.39,38.39,74100.0
2013-04-04 10:10:00,38.4,38.44,38.39,38.41,82100.0,38.4,38.44,38.39,38.41,82100.0
2013-04-04 10:20:00,38.42,38.43,38.04,38.12,88200.0,38.42,38.43,38.04,38.12,88200.0
2013-04-04 10:30:00,38.12,38.35,38.12,38.2,199100.0,38.12,38.35,38.12,38.2,199100.0
2013-04-04 10:40:00,38.2,38.36,38.17,38.35,83500.0,38.2,38.36,38.17,38.35,83500.0
2013-04-04 10:50:00,38.35,38.37,38.24,38.29,82100.0,38.35,38.37,38.24,38.29,82100.0
2013-04-04 11:00:00,38.3,38.37,38.27,38.33,109200.0,38.3,38.37,38.27,38.33,109200.0
2013-04-04 11:10:00,38.32,38.36,38.27,38.32,52000.0,38.32,38.36,38.27,38.32,52000.0
2013-04-04 11:20:00,38.33,38.38,38.32,38.35,32500.0,38.33,38.38,38.32,38.35,32500.0
2013-04-04 11:30:00,38.33,38.37,38.27,38.27,30700.0,38.33,38.37,38.27,38.27,30700.0
2013-04-04 11:40:00,38.27,38.37,38.24,38.33,26500.0,38.27,38.37,38.24,38.33,26500.0
2013-04-04 11:50:00,38.33,38.36,38.32,38.36,34100.0,38.33,38.36,38.32,38.36,34100.0
2013-04-04 12:00:00,38.35,38.35,38.13,38.16,46300.0,38.35,38.35,38.13,38.16,46300.0
2013-04-04 12:10:00,38.16,38.28,38.11,38.28,49300.0,38.16,38.28,38.11,38.28,49300.0
2013-04-04 12:20:00,38.27,38.3,38.27,38.29,72300.0,38.27,38.3,38.27,38.29,72300.0
2013-04-04 12:30:00,38.28,38.32,38.28,38.3,68500.0,38.28,38.32,38.28,38.3,68500.0
2013-04-04 12:40:00,38.31,38.39,38.29,38.37,73400.0,38.31,38.39,38.29,38.37,73400.0
2013-04-04 12:50:00,38.37,38.37,38.28,38.32,33900.0,38.37,38.37,38.28,38.32,33900.0
2013-04-04 13:00:00,38.32,38.37,38.3,38.36,59300.0,38.32,38.37,38.3,38.36,59300.0
2013-04-04 13:10:00,38.36,38.38,38.32,38.36,62300.0,38.36,38.38,38.32,38.36,62300.0
2013-04-04 13:20:00,38.36,38.39,38.3,38.37,41100.0,38.36,38.39,38.3,38.37,41100.0
2013-04-04 13:30:00,38.37,38.43,38.34,38.39,51800.0,38.37,38.43,38.34,38.39,51800.0
2013-04-04 13:40:00,38.4,38.55,38.4,38.51,72400.0,38.4,38.55,38.4,38.51,72400.0
2013-04-04 13:50:00,38.51,38.51,38.43,38.46,26000.0,38.51,38.51,38.43,38.46,26000.0
2013-04-04 14:00:00,38.46,38.46,38.35,38.38,46600.0,38.46,38.46,38.35,38.38,46600.0
2013-04-04 14:10:00,38.39,38.4,38.35,38.39,28300.0,38.39,38.4,38.35,38.39,28300.0
2013-04-04 14:20:00,38.38,38.41,38.34,38.37,54600.0,38.38,38.41,38.34,38.37,54600.0
2013-04-04 14:30:00,38.38,38.42,38.35,38.37,38900.0,38.38,38.42,38.35,38.37,38900.0
2013-04-04 14:40:00,38.37,38.38,38.32,38.34,56800.0,38.37,38.38,38.32,38.34,56800.0
2013-04-04 14:50:00,38.35,38.37,38.34,38.34,32100.0,38.35,38.37,38.34,38.34,32100.0
2013-04-04 15:00:00,38.35,38.45,38.35,38.4,116600.0,38.35,38.45,38.35,38.4,116600.0
2013-04-04 15:10:00,38.4,38.45,38.38,38.4,49500.0,38.4,38.45,38.38,38.4,49500.0
2013-04-04 15:20:00,38.4,38.4,38.37,38.38,60100.0,38.4,38.4,38.37,38.38,60100.0
2013-04-04 15:30:00,38.38,38.45,38.38,38.42,53000.0,38.38,38.45,38.38,38.42,53000.0
2013-04-04 15:40:00,38.41,38.44,38.4,38.4,47200.0,38.41,38.44,38.4,38.4,47200.0
2013-04-04 15:50:00,38.4,38.49,38.39,38.47,113200.0,38.4,38.49,38.39,38.47,113200.0
2013-04-05 09:30:00,37.91,37.92,37.27,37.35,101000.0,37.91,37.92,37.27,37.35,101000.0
2013-04-05 09:40:00,37.34,37.59,37.29,37.59,72800.0,37.34,37.59,37.29,37.59,72800.0
2013-04-05 09:50:00,37.59,37.7,37.54,37.58,117000.0,37.59,37.7,37.54,37.58,117000.0
2013-04-05 10:00:00,37.59,37.65,37.4,37.63,85200.0,37.59,37.65,37.4,37.63,85200.0
2013-04-05 10:10:00,37.62,37.72,37.54,37.6,117400.0,37.62,37.72,37.54,37.6,117400.0
2013-04-05 10:20:00,37.6,37.7,37.54,37.7,58300.0,37.6,37.7,37.54,37.7,58300.0
2013-04-05 10:30:00,37.7,37.77,37.62,37.7,40900.0,37.7,37.77,37.62,37.7,40900.0
2013-04-05 10:40:00,37.71,37.72,37.59,37.71,39300.0,37.71,37.72,37.59,37.71,39300.0
2013-04-05 10:50:00,37.71,37.82,37.67,37.75,48800.0,37.71,37.82,37.67,37.75,48800.0
2013-04-05 11:00:00,37.74,37.85,37.73,37.84,53300.0,37.74,37.85,37.73,37.84,53300.0
2013-04-05 11:10:00,37.83,37.88,37.76,37.79,52200.0,37.83,37.88,37.76,37.79,52200.0
2013-04-05 11:20:00,37.79,37.89,37.78,37.84,26200.0,37.79,37.89,37.78,37.84,26200.0
2013-04-05 11:30:00,37.83,37.84,37.74,37.77,49800.0,37.83,37.84,37.74,37.77,49800.0
2013-04-05 11:40:00,37.77,37.81,37.77,37.8,28900.0,37.77,37.81,37.77,37.8,28900.0
2013-04-05 11:50:00,37.8,37.94,37.76,37.92,77100.0,37.8,37.94,37.76,37.92,77100.0
2013-04-05 12:00:00,37.92,37.93,37.88,37.9,31200.0,37.92,37.93,37.88,37.9,31200.0
2013-04-05 12:10:00,37.89,37.94,37.87,37.92,38800.0,37.89,37.94,37.87,37.92,38800.0
2013-04-05 12:20:00,37.9,37.93,37.83,37.84,22700.0,37.9,37.93,37.83,37.84,22700.0
2013-04-05 12:30:00,37.85,37.98,37.85,37.97,33400.0,37.85,37.98,37.85,37.97,33400.0
2013-04-05 12:40:00,37.96,37.98,37.92,37.96,26500.0,37.96,37.98,37.92,37.96,26500.0
2013-04-05 12:50:00,37.96,37.98,37.91,37.94,71800.0,37.96,37.98,37.91,37.94,71800.0
2013-04-05 13:00:00,37.95,38.01,37.94,38.01,51400.0,37.95,38.01,37.94,38.01,51400.0
2013-04-05 13:10:00,38.01,38.08,38.01,38.08,29600.0,38.01,38.08,38.01,38.08,29600.0
2013-04-05 13:20:00,38.08,38.12,38.08,38.1,52700.0,38.08,38.12,38.08,38.1,52700.0
2013-04-05 13:30:00,38.1,38.13,38.02,38.05,32600.0,38.1,38.13,38.02,38.05,32600.0
2013-04-05 13:40:00,38.04,38.1,38.04,38.05,47000.0,38.04,38.1,38.04,38.05,47000.0
2013-04-05 13:50:00,38.05,38.07,38.0,38.0,51100.0,38.05,38.07,38.0,38.0,51100.0
2013-04-05 14:00:00,38.01,38.03,38.0,38.01,53300.0,38.01,38.03,38.0,38.01,53300.0
2013-04-05 14:10:00,38.01,38.04,37.99,38.02,45700.0,38.01,38.04,37.99,38.02,45700.0
2013-04-05 14:20:00,38.03,38.06,38.02,38.05,31600.0,38.03,38.06,38.02,38.05,31600.0
2013-04-05 14:30:00,38.04,38.08,38.02,38.08,64000.0,38.04,38.08,38.02,38.08,64000.0
2013-04-05 14:40:00,38.08,38.13,38.07,38.11,76900.0,38.08,38.13,38.07,38.11,76900.0
2013-04-05 14:50:00,38.1,38.11,38.08,38.1,35700.0,38.1,38.11,38.08,38.1,35700.0
2013-04-05 15:00:00,38.1,38.11,38.04,38.06,37000.0,38.1,38.11,38.04,38.06,37000.0
2013-04-05 15:10:00,38.05,38.16,38.05,38.12,69500.0,38.05,38.16,38.05,38.12,69500.0
2013-04-05 15:20:00,38.13,38.21,38.1,38.21,91800.0,38.13,38.21,38.1,38.21,91800.0
2013-04-05 15:30:00,38.21,38.33,38.17,38.29,121400.0,38.21,38.33,38.17,38.29,121400.0
2013-04-05 15:40:00,38.3,38.38,38.29,38.38,136200.0,38.3,38.38,38.29,38.38,136200.0
2013-04-05 15:50:00,38.38,38.4,38.32,38.35,172300.0,38.38,38.4,38.32,38.35,172300.0
2013-04-08 09:30:00,38.44,38.44,38.25,38.36,55200.0,38.44,38.44,38.25,38.36,55200.0
2013-04-08 09:40:00,38.37,38.37,38.0,38.0,74700.0,38.37,38.37,38.0,38.0,74700.0
2013-04-08 09:50:00,37.99,38.25,37.92,38.25,44600.0,37.99,38.25,37.92,38.25,44600.0
2013-04-08 10:00:00,38.26,38.27,38.08,38.19,83700.0,38.26,38.27,38.08,38.19,83700.0
2013-04-08 10:10:00,38.2,38.2,37.94,37.94,42000.0,38.2,38.2,37.94,37.94,42000.0
2013-04-08 10:20:00,37.94,38.05,37.94,38.03,26900.0,37.94,38.05,37.94,38.03,26900.0
2013-04-08 10:30:00,38.04,38.07,38.0,38.01,37100.0,38.04,38.07,38.0,38.01,37100.0
2013-04-08 10:40:00,38.03,38.1,38.0,38.06,40600.0,38.03,38.1,38.0,38.06,40600.0
2013-04-08 10:50:00,38.05,38.07,38.0,38.07,27600.0,38.05,38.07,38.0,38.07,27600.0
2013-04-08 11:00:00,38.07,38.07,37.99,38.03,27700.0,38.07,38.07,37.99,38.03,27700.0
2013-04-08 11:10:00,38.02,38.09,38.02,38.06,38800.0,38.02,38.09,38.02,38.06,38800.0
2013-04-08 11:20:00,38.05,38.08,38.02,38.04,33100.0,38.05,38.08,38.02,38.04,33100.0
2013-04-08 11:30:00,38.05,38.05,38.0,38.03,29800.0,38.05,38.05,38.0,38.03,29800.0
2013-04-08 11:40:00,38.02,38.08,38.01,38.08,24900.0,38.02,38.08,38.01,38.08,24900.0
2013-04-08 11:50:00,38.09,38.14,38.08,38.11,40100.0,38.09,38.14,38.08,38.11,40100.0
2013-04-08 12:00:00,38.11,38.12,38.08,38.09,15500.0,38.11,38.12,38.08,38.09,15500.0
2013-04-08 12:10:00,38.09,38.11,38.06,38.08,23800.0,38.09,38.11,38.06,38.08,23800.0
2013-04-08 12:20:00,38.06,38.06,38.03,38.03,16600.0,38.06,38.06,38.03,38.03,16600.0
2013-04-08 12:30:00,38.04,38.07,38.03,38.07,21200.0,38.04,38.07,38.03,38.07,21200.0
2013-04-08 12:40:00,38.07,38.08,38.06,38.08,20500.0,38.07,38.08,38.06,38.08,20500.0
2013-04-08 12:50:00,38.08,38.08,38.06,38.06,20800.0,38.08,38.08,38.06,38.06,20800.0
2013-04-08 13:00:00,38.06,38.15,38.06,38.13,48300.0,38.06,38.15,38.06,38.13,48300.0
2013-04-08 13:10:00,38.13,38.15,38.1,38.14,45700.0,38.13,38.15,38.1,38.14,45700.0
2013-04-08 13:20:00,38.14,38.15,38.13,38.15,19400.0,38.14,38.15,38.13,38.15,19400.0
2013-04-08 13:30:00,38.15,38.15,38.09,38.09,26200.0,38.15,38.15,38.09,38.09,26200.0
2013-04-08 13:40:00,38.1,38.15,38.08,38.14,44400.0,38.1,38.15,38.08,38.14,44400.0
2013-04-08 13:50:00,38.15,38.2,38.14,38.2,33900.0,38.15,38.2,38.14,38.2,33900.0
2013-04-08 14:00:00,38.2,38.23,38.19,38.23,62500.0,38.2,38.23,38.19,38.23,62500.0
2013-04-08 14:10:00,38.23,38.29,38.21,38.21,24700.0,38.23,38.29,38.21,38.21,24700.0
2013-04-08 14:20:00,38.21,38.22,38.18,38.18,38900.0,38.21,38.22,38.18,38.18,38900.0
2013-04-08 14:30:00,38.18,38.18,38.13,38.13,33400.0,38.18,38.18,38.13,38.13,33400.0
2013-04-08 14:40:00,38.13,38.17,38.13,38.15,24500.0,38.13,38.17,38.13,38.15,24500.0
2013-04-08 14:50:00,38.14,38.16,38.13,38.14,23900.0,38.14,38.16,38.13,38.14,23900.0
2013-04-08 15:00:00,38.14,38.2,38.14,38.18,47900.0,38.14,38.2,38.14,38.18,47900.0
2013-04-08 15:10:00,38.17,38.18,38.13,38.15,29900.0,38.17,38.18,38.13,38.15,29900.0
2013-04-08 15:20:00,38.14,38.23,38.14,38.21,41400.0,38.14,38.23,38.14,38.21,41400.0
2013-04-08 15:30:00,38.21,38.25,38.2,38.22,63100.0,38.21,38.25,38.2,38.22,63100.0
2013-04-08 15:40:00,38.22,38.29,38.22,38.28,102700.0,38.22,38.29,38.22,38.28,102700.0
2013-04-08 15:50:00,38.28,38.37,38.26,38.35,240900.0,38.28,38.37,38.26,38.35,240900.0
2013-04-09 09:30:00,38.37,38.53,38.37,38.47,52900.0,38.37,38.53,38.37,38.47,52900.0
2013-04-09 09:40:00,38.44,38.45,38.23,38.27,25600.0,38.44,38.45,38.23,38.27,25600.0
2013-04-09 09:50:00,38.26,38.33,38.15,38.18,18800.0,38.26,38.33,38.15,38.18,18800.0
2013-04-09 10:00:00,38.19,38.33,38.19,38.29,24200.0,38.19,38.33,38.19,38.29,24200.0
2013-04-09 10:10:00,38.28,38.34,38.25,38.27,34500.0,38.28,38.34,38.25,38.27,34500.0
2013-04-09 10:20:00,38.28,38.45,38.28,38.44,25100.0,38.28,38.45,38.28,38.44,25100.0
2013-04-09 10:30:00,38.46,38.46,38.3,38.32,35000.0,38.46,38.46,38.3,38.32,35000.0
2013-04-09 10:40:00,38.33,38.37,38.29,38.33,26900.0,38.33,38.37,38.29,38.33,26900.0
2013-04-09 10:50:00,38.32,38.33,38.2,38.27,26800.0,38.32,38.33,38.2,38.27,26800.0
2013-04-09 11:00:00,38.28,38.3,38.17,38.24,24000.0,38.28,38.3,38.17,38.24,24000.0
2013-04-09 11:10:00,38.25,38.27,38.03,38.06,29500.0,38.25,38.27,38.03,38.06,29500.0
2013-04-09 11:20:00,38.07,38.15,38.04,38.05,42000.0,38.07,38.15,38.04,38.05,42000.0
2013-04-09 11:30:00,38.07,38.16,38.07,38.16,13100.0,38.07,38.16,38.07,38.16,13100.0
2013-04-09 11:40:00,38.16,38.2,38.15,38.15,15000.0,38.16,38.2,38.15,38.15,15000.0
2013-04-09 11:50:00,38.15,38.16,38.13,38.16,21900.0,38.15,38.16,38.13,38.16,21900.0
2013-04-09 12:00:00,38.16,38.17,38.06,38.07,14300.0,38.16,38.17,38.06,38.07,14300.0
2013-04-09 12:10:00,38.06,38.07,38.04,38.05,22300.0,38.06,38.07,38.04,38.05,22300.0
2013-04-09 12:20:00,38.05,38.12,38.04,38.12,14900.0,38.05,38.12,38.04,38.12,14900.0
2013-04-09 12:30:00,38.12,38.23,38.12,38.23,25800.0,38.12,38.23,38.12,38.23,25800.0
2013-04-09 12:40:00,38.24,38.26,38.19,38.22,36800.0,38.24,38.26,38.19,38.22,36800.0
2013-04-09 12:50:00,38.23,38.3,38.23,38.27,38100.0,38.23,38.3,38.23,38.27,38100.0
2013-04-09 13:00:00,38.27,38.31,38.26,38.3,46500.0,38.27,38.31,38.26,38.3,46500.0
2013-04-09 13:10:00,38.3,38.37,38.26,38.36,30300.0,38.3,38.37,38.26,38.36,30300.0
2013-04-09 13:20:00,38.33,38.5,38.33,38.46,49500.0,38.33,38.5,38.33,38.46,49500.0
2013-04-09 13:30:00,38.46,38.5,38.45,38.46,17500.0,38.46,38.5,38.45,38.46,17500.0
2013-04-09 13:40:00,38.47,38.52,38.46,38.49,31700.0,38.47,38.52,38.46,38.49,31700.0
2013-04-09 13:50:00,38.48,38.56,38.43,38.56,38600.0,38.48,38.56,38.43,38.56,38600.0
2013-04-09 14:00:00,38.56,38.62,38.5,38.62,53800.0,38.56,38.62,38.5,38.62,53800.0
2013-04-09 14:10:00,38.61,38.62,38.55,38.55,46600.0,38.61,38.62,38.55,38.55,46600.0
2013-04-09 14:20:00,38.55,38.62,38.54,38.58,13900.0,38.55,38.62,38.54,38.58,13900.0
2013-04-09 14:30:00,38.58,38.58,38.51,38.51,21700.0,38.58,38.58,38.51,38.51,21700.0
2013-04-09 14:40:00,38.52,38.63,38.52,38.6,26300.0,38.52,38.63,38.52,38.6,26300.0
2013-04-09 14:50:00,38.6,38.62,38.58,38.59,17600.0,38.6,38.62,38.58,38.59,17600.0
2013-04-09 15:00:00,38.59,38.62,38.56,38.57,52800.0,38.59,38.62,38.56,38.57,52800.0
2013-04-09 15:10:00,38.57,38.63,38.56,38.59,28800.0,38.57,38.63,38.56,38.59,28800.0
2013-04-09 15:20:00,38.6,38.62,38.56,38.57,43600.0,38.6,38.62,38.56,38.57,43600.0
2013-04-09 15:30:00,38.58,38.59,38.47,38.48,59800.0,38.58,38.59,38.47,38.48,59800.0
2013-04-09 15:40:00,38.47,38.51,38.42,38.46,69000.0,38.47,38.51,38.42,38.46,69000.0
2013-04-09 15:50:00,38.46,38.5,38.42,38.46,113400.0,38.46,38.5,38.42,38.46,113400.0
2013-04-10 09:30:00,38.49,38.95,38.46,38.95,47500.0,38.49,38.95,38.46,38.95,47500.0
2013-04-10 09:40:00,38.93,39.05,38.82,39.05,44500.0,38.93,39.05,38.82,39.05,44500.0
2013-04-10 09:50:00,39.07,39.11,38.98,39.04,96400.0,39.07,39.11,38.98,39.04,96400.0
2013-04-10 10:00:00,39.01,39.38,39.01,39.38,94300.0,39.01,39.38,39.01,39.38,94300.0
2013-04-10 10:10:00,39.38,39.38,39.24,39.26,33300.0,39.38,39.38,39.24,39.26,33300.0
2013-04-10 10:20:00,39.24,39.29,39.21,39.27,23500.0,39.24,39.29,39.21,39.27,23500.0
2013-04-10 10:30:00,39.28,39.35,39.26,39.33,40800.0,39.28,39.35,39.26,39.33,40800.0
2013-04-10 10:40:00,39.34,39.45,39.33,39.39,19400.0,39.34,39.45,39.33,39.39,19400.0
2013-04-10 10:50:00,39.38,39.49,39.34,39.47,43500.0,39.38,39.49,39.34,39.47,43500.0
2013-04-10 11:00:00,39.47,39.55,39.44,39.49,43400.0,39.47,39.55,39.44,39.49,43400.0
2013-04-10 11:10:00,39.5,39.54,39.41,39.47,43300.0,39.5,39.54,39.41,39.47,43300.0
2013-04-10 11:20:00,39.45,39.49,39.44,39.46,28600.0,39.45,39.49,39.44,39.46,28600.0
2013-04-10 11:30:00,39.46,39.52,39.46,39.5,34300.0,39.46,39.52,39.46,39.5,34300.0
2013-04-10 11:40:00,39.51,39.56,39.5,39.54,43700.0,39.51,39.56,39.5,39.54,43700.0
2013-04-10 11:50:00,39.53,39.62,39.51,39.58,62400.0,39.53,39.62,39.51,39.58,62400.0
2013-04-10 12:00:00,39.57,39.65,39.55,39.65,63100.0,39.57,39.65,39.55,39.65,63100.0
2013-04-10 12:10:00,39.64,39.72,39.61,39.7,31500.0,39.64,39.72,39.61,39.7,31500.0
2013-04-10 12:20:00,39.69,39.7,39.62,39.66,30600.0,39.69,39.7,39.62,39.66,30600.0
2013-04-10 12:30:00,39.65,39.75,39.65,39.75,44300.0,39.65,39.75,39.65,39.75,44300.0
2013-04-10 12:40:00,39.75,39.82,39.72,39.81,47500.0,39.75,39.82,39.72,39.81,47500.0
2013-04-10 12:50:00,39.82,39.87,39.78,39.8,73500.0,39.82,39.87,39.78,39.8,73500.0
2013-04-10 13:00:00,39.79,39.8,39.73,39.73,24400.0,39.79,39.8,39.73,39.73,24400.0
2013-04-10 13:10:00,39.74,39.74,39.69,39.69,30400.0,39.74,39.74,39.69,39.69,30400.0
2013-04-10 13:20:00,39.68,39.82,39.66,39.78,34600.0,39.68,39.82,39.66,39.78,34600.0
2013-04-10 13:30:00,39.77,39.8,39.69,39.7,19700.0,39.77,39.8,39.69,39.7,19700.0
2013-04-10 13:40:00,39.69,39.72,39.66,39.71,25300.0,39.69,39.72,39.66,39.71,25300.0
2013-04-10 13:50:00,39.72,39.72,39.66,39.67,25300.0,39.72,39.72,39.66,39.67,25300.0
2013-04-10 14:00:00,39.68,39.71,39.65,39.68,23900.0,39.68,39.71,39.65,39.68,23900.0
2013-04-10 14:10:00,39.68,39.73,39.65,39.7,53700.0,39.68,39.73,39.65,39.7,53700.0
2013-04-10 14:20:00,39.7,39.7,39.65,39.68,36900.0,39.7,39.7,39.65,39.68,36900.0
2013-04-10 14:30:00,39.69,39.7,39.63,39.69,40700.0,39.69,39.7,39.63,39.69,40700.0
2013-04-10 14:40:00,39.69,39.75,39.69,39.7,27100.0,39.69,39.75,39.69,39.7,27100.0
2013-04-10 14:50:00,39.7,39.71,39.66,39.68,30300.0,39.7,39.71,39.66,39.68,30300.0
2013-04-10 15:00:00,39.68,39.7,39.62,39.65,27300.0,39.68,39.7,39.62,39.65,27300.0
2013-04-10 15:10:00,39.65,39.66,39.56,39.56,31500.0,39.65,39.66,39.56,39.56,31500.0
2013-04-10 15:20:00,39.55,39.62,39.54,39.58,34300.0,39.55,39.62,39.54,39.58,34300.0
2013-04-10 15:30:00,39.58,39.63,39.54,39.62,65500.0,39.58,39.63,39.54,39.62,65500.0
2013-04-10 15:40:00,39.61,39.66,39.61,39.62,61100.0,39.61,39.66,39.61,39.62,61100.0
2013-04-10 15:50:00,39.63,39.69,39.63,39.64,210500.0,39.63,39.69,39.63,39.64,210500.0
2013-04-11 09:30:00,39.51,39.52,39.26,39.36,89100.0,39.51,39.52,39.26,39.36,89100.0
2013-04-11 09:40:00,39.38,39.46,39.35,39.44,26400.0,39.38,39.46,39.35,39.44,26400.0
2013-04-11 09:50:00,39.42,39.51,39.37,39.37,21900.0,39.42,39.51,39.37,39.37,21900.0
2013-04-11 10:00:00,39.37,39.49,39.36,39.44,38200.0,39.37,39.49,39.36,39.44,38200.0
2013-04-11 10:10:00,39.42,39.47,39.37,39.41,46500.0,39.42,39.47,39.37,39.41,46500.0
2013-04-11 10:20:00,39.41,39.47,39.35,39.43,37700.0,39.41,39.47,39.35,39.43,37700.0
2013-04-11 10:30:00,39.42,39.43,39.32,39.41,53900.0,39.42,39.43,39.32,39.41,53900.0
2013-04-11 10:40:00,39.43,39.44,39.36,39.36,30300.0,39.43,39.44,39.36,39.36,30300.0
2013-04-11 10:50:00,39.37,39.41,39.36,39.39,35800.0,39.37,39.41,39.36,39.39,35800.0
2013-04-11 11:00:00,39.39,39.4,39.37,39.37,31600.0,39.39,39.4,39.37,39.37,31600.0
2013-04-11 11:10:00,39.37,39.46,39.35,39.46,25200.0,39.37,39.46,39.35,39.46,25200.0
2013-04-11 11:20:00,39.46,39.5,39.45,39.48,21400.0,39.46,39.5,39.45,39.48,21400.0
2013-04-11 11:30:00,39.48,39.49,39.37,39.37,22300.0,39.48,39.49,39.37,39.37,22300.0
2013-04-11 11:40:00,39.37,39.37,39.23,39.24,27900.0,39.37,39.37,39.23,39.24,27900.0
2013-04-11 11:50:00,39.25,39.27,39.22,39.23,28000.0,39.25,39.27,39.22,39.23,28000.0
2013-04-11 12:00:00,39.23,39.24,39.16,39.22,23200.0,39.23,39.24,39.16,39.22,23200.0
2013-04-11 12:10:00,39.23,39.32,39.21,39.31,14600.0,39.23,39.32,39.21,39.31,14600.0
2013-04-11 12:20:00,39.3,39.33,39.25,39.25,22600.0,39.3,39.33,39.25,39.25,22600.0
2013-04-11 12:30:00,39.25,39.3,39.24,39.25,51000.0,39.25,39.3,39.24,39.25,51000.0
2013-04-11 12:40:00,39.25,39.28,39.24,39.26,41600.0,39.25,39.28,39.24,39.26,41600.0
2013-04-11 12:50:00,39.25,39.29,39.25,39.25,83900.0,39.25,39.29,39.25,39.25,83900.0
2013-04-11 13:00:00,39.26,39.29,39.22,39.27,85100.0,39.26,39.29,39.22,39.27,85100.0
2013-04-11 13:10:00,39.27,39.28,39.24,39.27,55900.0,39.27,39.28,39.24,39.27,55900.0
2013-04-11 13:20:00,39.27,39.27,39.24,39.25,70900.0,39.27,39.27,39.24,39.25,70900.0
2013-04-11 13:30:00,39.25,39.33,39.24,39.32,45000.0,39.25,39.33,39.24,39.32,45000.0
2013-04-11 13:40:00,39.31,39.37,39.29,39.34,19500.0,39.31,39.37,39.29,39.34,19500.0
2013-04-11 13:50:00,39.34,39.34,39.22,39.22,63100.0,39.34,39.34,39.22,39.22,63100.0
2013-04-11 14:00:00,39.23,39.25,39.09,39.15,53100.0,39.23,39.25,39.09,39.15,53100.0
2013-04-11 14:10:00,39.14,39.15,39.1,39.13,31300.0,39.14,39.15,39.1,39.13,31300.0
2013-04-11 14:20:00,39.11,39.16,39.07,39.1,52200.0,39.11,39.16,39.07,39.1,52200.0
2013-04-11 14:30:00,39.11,39.22,39.11,39.18,40100.0,39.11,39.22,39.11,39.18,40100.0
2013-04-11 14:40:00,39.19,39.22,39.19,39.2,21500.0,39.19,39.22,39.19,39.2,21500.0
2013-04-11 14:50:00,39.19,39.2,39.09,39.14,64400.0,39.19,39.2,39.09,39.14,64400.0
2013-04-11 15:00:00,39.14,39.16,39.1,39.14,80700.0,39.14,39.16,39.1,39.14,80700.0
2013-04-11 15:10:00,39.14,39.16,38.99,39.0,74500.0,39.14,39.16,38.99,39.0,74500.0
2013-04-11 15:20:00,38.99,39.05,38.98,39.0,59400.0,38.99,39.05,38.98,39.0,59400.0
2013-04-11 15:30:00,39.01,39.01,38.94,38.99,160000.0,39.01,39.01,38.94,38.99,160000.0
2013-04-11 15:40:00,39.0,39.01,38.94,38.97,111100.0,39.0,39.01,38.94,38.97,111100.0
2013-04-11 15:50:00,38.97,39.03,38.92,39.02,192900.0,38.97,39.03,38.92,39.02,192900.0
2013-04-12 09:30:00,38.95,38.95,38.58,38.87,65000.0,38.95,38.95,38.58,38.87,65000.0
2013-04-12 09:40:00,38.9,38.91,38.76,38.81,17000.0,38.9,38.91,38.76,38.81,17000.0
2013-04-12 09:50:00,38.81,38.84,38.65,38.84,11400.0,38.81,38.84,38.65,38.84,11400.0
2013-04-12 10:00:00,38.84,38.84,38.55,38.55,27800.0,38.84,38.84,38.55,38.55,27800.0
2013-04-12 10:10:00,38.54,38.62,38.47,38.48,22500.0,38.54,38.62,38.47,38.48,22500.0
2013-04-12 10:20:00,38.48,38.54,38.44,38.47,47700.0,38.48,38.54,38.44,38.47,47700.0
2013-04-12 10:30:00,38.47,38.48,38.36,38.37,104200.0,38.47,38.48,38.36,38.37,104200.0
2013-04-12 10:40:00,38.37,38.38,38.2,38.28,56000.0,38.37,38.38,38.2,38.28,56000.0
2013-04-12 10:50:00,38.27,38.28,38.15,38.17,53000.0,38.27,38.28,38.15,38.17,53000.0
2013-04-12 11:00:00,38.17,38.25,38.01,38.09,107900.0,38.17,38.25,38.01,38.09,107900.0
2013-04-12 11:10:00,38.11,38.21,38.09,38.19,67500.0,38.11,38.21,38.09,38.19,67500.0
2013-04-12 11:20:00,38.18,38.34,38.18,38.26,74000.0,38.18,38.34,38.18,38.26,74000.0
2013-04-12 11:30:00,38.26,38.34,38.23,38.27,37400.0,38.26,38.34,38.23,38.27,37400.0
2013-04-12 11:40:00,38.27,38.3,38.24,38.27,36400.0,38.27,38.3,38.24,38.27,36400.0
2013-04-12 11:50:00,38.26,38.32,38.22,38.23,104900.0,38.26,38.32,38.22,38.23,104900.0
2013-04-12 12:00:00,38.23,38.23,38.18,38.23,37600.0,38.23,38.23,38.18,38.23,37600.0
2013-04-12 12:10:00,38.22,38.23,38.17,38.18,33300.0,38.22,38.23,38.17,38.18,33300.0
2013-04-12 12:20:00,38.17,38.18,38.1,38.13,42800.0,38.17,38.18,38.1,38.13,42800.0
2013-04-12 12:30:00,38.13,38.21,38.13,38.16,49700.0,38.13,38.21,38.13,38.16,49700.0
2013-04-12 12:40:00,38.16,38.22,38.16,38.19,64900.0,38.16,38.22,38.16,38.19,64900.0
2013-04-12 12:50:00,38.19,38.23,38.18,38.23,25200.0,38.19,38.23,38.18,38.23,25200.0
2013-04-12 13:00:00,38.23,38.3,38.23,38.3,35200.0,38.23,38.3,38.23,38.3,35200.0
2013-04-12 13:10:00,38.3,38.34,38.3,38.33,21800.0,38.3,38.34,38.3,38.33,21800.0
2013-04-12 13:20:00,38.34,38.39,38.34,38.34,29700.0,38.34,38.39,38.34,38.34,29700.0
2013-04-12 13:30:00,38.34,38.37,38.34,38.35,23900.0,38.34,38.37,38.34,38.35,23900.0
2013-04-12 13:40:00,38.35,38.39,38.34,38.39,30500.0,38.35,38.39,38.34,38.39,30500.0
2013-04-12 13:50:00,38.39,38.39,38.32,38.35,20600.0,38.39,38.39,38.32,38.35,20600.0
2013-04-12 14:00:00,38.35,38.4,38.34,38.39,55400.0,38.35,38.4,38.34,38.39,55400.0
2013-04-12 14:10:00,38.38,38.41,38.38,38.4,33100.0,38.38,38.41,38.38,38.4,33100.0
2013-04-12 14:20:00,38.4,38.42,38.39,38.4,34400.0,38.4,38.42,38.39,38.4,34400.0
2013-04-12 14:30:00,38.4,38.45,38.39,38.44,23600.0,38.4,38.45,38.39,38.44,23600.0
2013-04-12 14:40:00,38.44,38.45,38.35,38.36,16000.0,38.44,38.45,38.35,38.36,16000.0
2013-04-12 14:50:00,38.37,38.37,38.3,38.32,34900.0,38.37,38.37,38.3,38.32,34900.0
2013-04-12 15:00:00,38.32,38.32,38.26,38.27,55800.0,38.32,38.32,38.26,38.27,55800.0
2013-04-12 15:10:00,38.27,38.33,38.27,38.31,70300.0,38.27,38.33,38.27,38.31,70300.0
2013-04-12 15:20:00,38.3,38.31,38.28,38.3,78200.0,38.3,38.31,38.28,38.3,78200.0
2013-04-12 15:30:00,38.3,38.31,38.27,38.3,80700.0,38.3,38.31,38.27,38.3,80700.0
2013-04-12 15:40:00,38.3,38.34,38.27,38.34,119400.0,38.3,38.34,38.27,38.34,119400.0
2013-04-12 15:50:00,38.34,38.37,38.31,38.35,165100.0,38.34,38.37,38.31,38.35,165100.0
2013-04-15 09:30:00,38.11,38.21,37.84,37.92,79400.0,38.11,38.21,37.84,37.92,79400.0
2013-04-15 09:40:00,37.91,37.94,37.79,37.82,77100.0,37.91,37.94,37.79,37.82,77100.0
2013-04-15 09:50:00,37.83,37.91,37.72,37.77,140000.0,37.83,37.91,37.72,37.77,140000.0
2013-04-15 10:00:00,37.78,37.78,37.45,37.55,151500.0,37.78,37.78,37.45,37.55,151500.0
2013-04-15 10:10:00,37.53,37.72,37.51,37.67,47100.0,37.53,37.72,37.51,37.67,47100.0
2013-04-15 10:20:00,37.68,37.71,37.61,37.67,56200.0,37.68,37.71,37.61,37.67,56200.0
2013-04-15 10:30:00,37.66,37.69,37.6,37.65,84900.0,37.66,37.69,37.6,37.65,84900.0
2013-04-15 10:40:00,37.65,37.81,37.6,37.79,115700.0,37.65,37.81,37.6,37.79,115700.0
2013-04-15 10:50:00,37.79,37.81,37.65,37.7,50800.0,37.79,37.81,37.65,37.7,50800.0
2013-04-15 11:00:00,37.7,37.72,37.58,37.58,103800.0,37.7,37.72,37.58,37.58,103800.0
2013-04-15 11:10:00,37.57,37.61,37.5,37.55,45500.0,37.57,37.61,37.5,37.55,45500.0
2013-04-15 11:20:00,37.55,37.63,37.54,37.56,94000.0,37.55,37.63,37.54,37.56,94000.0
2013-04-15 11:30:00,37.56,37.63,37.52,37.63,59400.0,37.56,37.63,37.52,37.63,59400.0
2013-04-15 11:40:00,37.62,37.79,37.59,37.59,150400.0,37.62,37.79,37.59,37.59,150400.0
2013-04-15 11:50:00,37.59,37.6,37.27,37.29,70800.0,37.59,37.6,37.27,37.29,70800.0
2013-04-15 12:00:00,37.29,37.3,37.19,37.29,72500.0,37.29,37.3,37.19,37.29,72500.0
2013-04-15 12:10:00,37.29,37.32,37.26,37.32,43200.0,37.29,37.32,37.26,37.32,43200.0
2013-04-15 12:20:00,37.33,37.39,37.2,37.28,58000.0,37.33,37.39,37.2,37.28,58000.0
2013-04-15 12:30:00,37.27,37.44,37.11,37.16,106100.0,37.27,37.44,37.11,37.16,106100.0
2013-04-15 12:40:00,37.15,37.26,37.13,37.15,45000.0,37.15,37.26,37.13,37.15,45000.0
2013-04-15 12:50:00,37.16,37.19,37.07,37.14,91400.0,37.16,37.19,37.07,37.14,91400.0
2013-04-15 13:00:00,37.14,37.16,37.11,37.14,49800.0,37.14,37.16,37.11,37.14,49800.0
2013-04-15 13:10:00,37.14,37.19,37.12,37.15,78500.0,37.14,37.19,37.12,37.15,78500.0
2013-04-15 13:20:00,37.15,37.17,37.11,37.13,54200.0,37.15,37.17,37.11,37.13,54200.0
2013-04-15 13:30:00,37.12,37.13,37.1,37.11,29400.0,37.12,37.13,37.1,37.11,29400.0
2013-04-15 13:40:00,37.11,37.11,37.05,37.09,85400.0,37.11,37.11,37.05,37.09,85400.0
2013-04-15 13:50:00,37.1,37.12,37.06,37.07,40500.0,37.1,37.12,37.06,37.07,40500.0
2013-04-15 14:00:00,37.07,37.07,36.92,37.01,135200.0,37.07,37.07,36.92,37.01,135200.0
2013-04-15 14:10:00,37.0,37.0,36.86,36.9,74100.0,37.0,37.0,36.86,36.9,74100.0
2013-04-15 14:20:00,36.91,36.93,36.81,36.84,89700.0,36.91,36.93,36.81,36.84,89700.0
2013-04-15 14:30:00,36.85,36.94,36.84,36.94,49300.0,36.85,36.94,36.84,36.94,49300.0
2013-04-15 14:40:00,36.94,37.03,36.9,37.0,101400.0,36.94,37.03,36.9,37.0,101400.0
2013-04-15 14:50:00,37.0,37.0,36.76,36.77,141800.0,37.0,37.0,36.76,36.77,141800.0
2013-04-15 15:00:00,36.77,36.85,36.65,36.71,174900.0,36.77,36.85,36.65,36.71,174900.0
2013-04-15 15:10:00,36.72,36.85,36.64,36.77,144500.0,36.72,36.85,36.64,36.77,144500.0
2013-04-15 15:20:00,36.79,36.79,36.62,36.72,198200.0,36.79,36.79,36.62,36.72,198200.0
2013-04-15 15:30:00,36.72,36.74,36.55,36.58,273500.0,36.72,36.74,36.55,36.58,273500.0
2013-04-15 15:40:00,36.59,36.69,36.56,36.65,324300.0,36.59,36.69,36.56,36.65,324300.0
2013-04-15 15:50:00,36.65,36.84,36.65,36.71,347700.0,36.65,36.84,36.65,36.71,347700.0
2013-04-16 09:30:00,37.14,37.28,37.01,37.16,90000.0,37.14,37.28,37.01,37.16,90000.0
2013-04-16 09:40:00,37.16,37.2,37.06,37.11,30400.0,37.16,37.2,37.06,37.11,30400.0
2013-04-16 09:50:00,37.11,37.15,37.01,37.1,36300.0,37.11,37.15,37.01,37.1,36300.0
2013-04-16 10:00:00,37.1,37.29,37.1,37.26,100100.0,37.1,37.29,37.1,37.26,100100.0
2013-04-16 10:10:00,37.25,37.27,37.22,37.24,112000.0,37.25,37.27,37.22,37.24,112000.0
2013-04-16 10:20:00,37.23,37.32,37.23,37.31,57500.0,37.23,37.32,37.23,37.31,57500.0
2013-04-16 10:30:00,37.3,37.37,37.3,37.33,43100.0,37.3,37.37,37.3,37.33,43100.0
2013-04-16 10:40:00,37.32,37.33,37.21,37.25,65000.0,37.32,37.33,37.21,37.25,65000.0
2013-04-16 10:50:00,37.26,37.3,37.24,37.3,29700.0,37.26,37.3,37.24,37.3,29700.0
2013-04-16 11:00:00,37.31,37.37,37.28,37.33,31700.0,37.31,37.37,37.28,37.33,31700.0
2013-04-16 11:10:00,37.33,37.54,37.29,37.5,64400.0,37.33,37.54,37.29,37.5,64400.0
2013-04-16 11:20:00,37.5,37.51,37.35,37.4,38800.0,37.5,37.51,37.35,37.4,38800.0
2013-04-16 11:30:00,37.4,37.47,37.4,37.43,31100.0,37.4,37.47,37.4,37.43,31100.0
2013-04-16 11:40:00,37.43,37.58,37.39,37.55,44500.0,37.43,37.58,37.39,37.55,44500.0
2013-04-16 11:50:00,37.54,37.65,37.54,37.57,33700.0,37.54,37.65,37.54,37.57,33700.0
2013-04-16 12:00:00,37.58,37.65,37.57,37.58,27300.0,37.58,37.65,37.57,37.58,27300.0
2013-04-16 12:10:00,37.58,37.66,37.58,37.62,31800.0,37.58,37.66,37.58,37.62,31800.0
2013-04-16 12:20:00,37.61,37.64,37.56,37.61,70800.0,37.61,37.64,37.56,37.61,70800.0
2013-04-16 12:30:00,37.6,37.63,37.57,37.63,68400.0,37.6,37.63,37.57,37.63,68400.0
2013-04-16 12:40:00,37.62,37.64,37.61,37.64,22600.0,37.62,37.64,37.61,37.64,22600.0
2013-04-16 12:50:00,37.64,37.8,37.63,37.78,27100.0,37.64,37.8,37.63,37.78,27100.0
2013-04-16 13:00:00,37.77,37.78,37.75,37.77,26900.0,37.77,37.78,37.75,37.77,26900.0
2013-04-16 13:10:00,37.76,37.76,37.7,37.75,33800.0,37.76,37.76,37.7,37.75,33800.0
2013-04-16 13:20:00,37.74,37.75,37.68,37.71,19500.0,37.74,37.75,37.68,37.71,19500.0
2013-04-16 13:30:00,37.71,37.76,37.69,37.7,19600.0,37.71,37.76,37.69,37.7,19600.0
2013-04-16 13:40:00,37.7,37.7,37.66,37.66,32700.0,37.7,37.7,37.66,37.66,32700.0
2013-04-16 13:50:00,37.67,37.7,37.66,37.68,30200.0,37.67,37.7,37.66,37.68,30200.0
2013-04-16 14:00:00,37.69,37.69,37.66,37.68,19200.0,37.69,37.69,37.66,37.68,19200.0
2013-04-16 14:10:00,37.67,37.68,37.55,37.55,43000.0,37.67,37.68,37.55,37.55,43000.0
2013-04-16 14:20:00,37.55,37.6,37.55,37.59,44800.0,37.55,37.6,37.55,37.59,44800.0
2013-04-16 14:30:00,37.59,37.6,37.56,37.6,54400.0,37.59,37.6,37.56,37.6,54400.0
2013-04-16 14:40:00,37.59,37.6,37.51,37.51,38000.0,37.59,37.6,37.51,37.51,38000.0
2013-04-16 14:50:00,37.52,37.53,37.45,37.47,40600.0,37.52,37.53,37.45,37.47,40600.0
2013-04-16 15:00:00,37.47,37.5,37.45,37.46,54700.0,37.47,37.5,37.45,37.46,54700.0
2013-04-16 15:10:00,37.46,37.51,37.46,37.48,60500.0,37.46,37.51,37.46,37.48,60500.0
2013-04-16 15:20:00,37.48,37.56,37.47,37.56,57600.0,37.48,37.56,37.47,37.56,57600.0
2013-04-16 15:30:00,37.55,37.63,37.55,37.62,49300.0,37.55,37.63,37.55,37.62,49300.0
2013-04-16 15:40:00,37.62,37.7,37.62,37.7,86700.0,37.62,37.7,37.62,37.7,86700.0
2013-04-16 15:50:00,37.7,37.73,37.66,37.69,225700.0,37.7,37.73,37.66,37.69,225700.0
2013-04-17 09:30:00,37.33,37.43,37.1,37.16,33100.0,37.33,37.43,37.1,37.16,33100.0
2013-04-17 09:40:00,37.14,37.15,37.01,37.06,53400.0,37.14,37.15,37.01,37.06,53400.0
2013-04-17 09:50:00,37.07,37.23,36.94,37.12,96200.0,37.07,37.23,36.94,37.12,96200.0
2013-04-17 10:00:00,37.11,37.14,36.99,37.07,70400.0,37.11,37.14,36.99,37.07,70400.0
2013-04-17 10:10:00,37.07,37.13,36.88,36.89,108900.0,37.07,37.13,36.88,36.89,108900.0
2013-04-17 10:20:00,36.87,36.92,36.8,36.88,35400.0,36.87,36.92,36.8,36.88,35400.0
2013-04-17 10:30:00,36.87,36.89,36.78,36.78,24400.0,36.87,36.89,36.78,36.78,24400.0
2013-04-17 10:40:00,36.79,36.86,36.68,36.68,33600.0,36.79,36.86,36.68,36.68,33600.0
2013-04-17 10:50:00,36.67,36.67,36.46,36.5,52000.0,36.67,36.67,36.46,36.5,52000.0
2013-04-17 11:00:00,36.5,36.52,36.41,36.49,115300.0,36.5,36.52,36.41,36.49,115300.0
2013-04-17 11:10:00,36.48,36.52,36.44,36.5,52900.0,36.48,36.52,36.44,36.5,52900.0
2013-04-17 11:20:00,36.51,36.6,36.49,36.49,118000.0,36.51,36.6,36.49,36.49,118000.0
2013-04-17 11:30:00,36.48,36.64,36.46,36.64,46700.0,36.48,36.64,36.46,36.64,46700.0
2013-04-17 11:40:00,36.65,36.73,36.62,36.64,22900.0,36.65,36.73,36.62,36.64,22900.0
2013-04-17 11:50:00,36.64,36.73,36.64,36.67,15100.0,36.64,36.73,36.64,36.67,15100.0
2013-04-17 12:00:00,36.68,36.74,36.55,36.55,19300.0,36.68,36.74,36.55,36.55,19300.0
2013-04-17 12:10:00,36.56,36.6,36.41,36.45,52500.0,36.56,36.6,36.41,36.45,52500.0
2013-04-17 12:20:00,36.46,36.52,36.38,36.4,54600.0,36.46,36.52,36.38,36.4,54600.0
2013-04-17 12:30:00,36.41,36.51,36.4,36.51,19000.0,36.41,36.51,36.4,36.51,19000.0
2013-04-17 12:40:00,36.51,36.52,36.39,36.41,20100.0,36.51,36.52,36.39,36.41,20100.0
2013-04-17 12:50:00,36.41,36.54,36.38,36.53,65100.0,36.41,36.54,36.38,36.53,65100.0
2013-04-17 13:00:00,36.54,36.57,36.49,36.52,58100.0,36.54,36.57,36.49,36.52,58100.0
2013-04-17 13:10:00,36.53,36.56,36.43,36.56,40800.0,36.53,36.56,36.43,36.56,40800.0
2013-04-17 13:20:00,36.56,36.72,36.53,36.68,73600.0,36.56,36.72,36.53,36.68,73600.0
2013-04-17 13:30:00,36.68,36.73,36.64,36.65,61400.0,36.68,36.73,36.64,36.65,61400.0
2013-04-17 13:40:00,36.65,36.71,36.59,36.65,86200.0,36.65,36.71,36.59,36.65,86200.0
2013-04-17 13:50:00,36.65,36.66,36.51,36.56,37500.0,36.65,36.66,36.51,36.56,37500.0
2013-04-17 14:00:00,36.56,36.64,36.51,36.56,39800.0,36.56,36.64,36.51,36.56,39800.0
2013-04-17 14:10:00,36.56,36.59,36.52,36.53,41600.0,36.56,36.59,36.52,36.53,41600.0
2013-04-17 14:20:00,36.54,36.68,36.5,36.57,82900.0,36.54,36.68,36.5,36.57,82900.0
2013-04-17 14:30:00,36.58,36.62,36.52,36.52,45800.0,36.58,36.62,36.52,36.52,45800.0
2013-04-17 14:40:00,36.52,36.59,36.47,36.51,59100.0,36.52,36.59,36.47,36.51,59100.0
2013-04-17 14:50:00,36.51,36.66,36.49,36.64,92600.0,36.51,36.66,36.49,36.64,92600.0
2013-04-17 15:00:00,36.63,36.71,36.59,36.69,98000.0,36.63,36.71,36.59,36.69,98000.0
2013-04-17 15:10:00,36.69,36.87,36.68,36.83,107700.0,36.69,36.87,36.68,36.83,107700.0
2013-04-17 15:20:00,36.83,36.88,36.76,36.84,100800.0,36.83,36.88,36.76,36.84,100800.0
2013-04-17 15:30:00,36.83,36.86,36.76,36.79,108200.0,36.83,36.86,36.76,36.79,108200.0
2013-04-17 15:40:00,36.78,36.87,36.77,36.86,116400.0,36.78,36.87,36.77,36.86,116400.0
2013-04-17 15:50:00,36.86,36.91,36.81,36.82,203900.0,36.86,36.91,36.81,36.82,203900.0
2013-04-18 09:30:00,36.9,37.02,36.23,36.28,66000.0,36.9,37.02,36.23,36.28,66000.0
2013-04-18 09:40:00,36.28,36.68,36.26,36.56,48600.0,36.28,36.68,36.26,36.56,48600.0
2013-04-18 09:50:00,36.58,36.58,36.3,36.34,27900.0,36.58,36.58,36.3,36.34,27900.0
2013-04-18 10:00:00,36.3,36.33,36.01,36.04,117000.0,36.3,36.33,36.01,36.04,117000.0
2013-04-18 10:10:00,36.05,36.16,36.05,36.08,137100.0,36.05,36.16,36.05,36.08,137100.0
2013-04-18 10:20:00,36.09,36.15,36.03,36.12,44800.0,36.09,36.15,36.03,36.12,44800.0
2013-04-18 10:30:00,36.15,36.3,36.15,36.19,43200.0,36.15,36.3,36.15,36.19,43200.0
2013-04-18 10:40:00,36.16,36.29,36.14,36.29,60700.0,36.16,36.29,36.14,36.29,60700.0
2013-04-18 10:50:00,36.26,36.59,36.26,36.46,69400.0,36.26,36.59,36.26,36.46,69400.0
2013-04-18 11:00:00,36.48,36.48,36.23,36.25,20600.0,36.48,36.48,36.23,36.25,20600.0
2013-04-18 11:10:00,36.27,36.34,36.21,36.27,14200.0,36.27,36.34,36.21,36.27,14200.0
2013-04-18 11:20:00,36.27,36.29,36.18,36.18,14300.0,36.27,36.29,36.18,36.18,14300.0
2013-04-18 11:30:00,36.19,36.2,36.1,36.14,72800.0,36.19,36.2,36.1,36.14,72800.0
2013-04-18 11:40:00,36.16,36.16,35.95,36.03,23800.0,36.16,36.16,35.95,36.03,23800.0
2013-04-18 11:50:00,36.04,36.16,35.97,36.15,19700.0,36.04,36.16,35.97,36.15,19700.0
2013-04-18 12:00:00,36.15,36.17,36.08,36.12,14200.0,36.15,36.17,36.08,36.12,14200.0
2013-04-18 12:10:00,36.13,36.22,36.11,36.21,29200.0,36.13,36.22,36.11,36.21,29200.0
2013-04-18 12:20:00,36.2,36.28,36.19,36.24,11700.0,36.2,36.28,36.19,36.24,11700.0
2013-04-18 12:30:00,36.24,36.27,36.21,36.24,25200.0,36.24,36.27,36.21,36.24,25200.0
2013-04-18 12:40:00,36.24,36.29,36.23,36.27,18200.0,36.24,36.29,36.23,36.27,18200.0
2013-04-18 12:50:00,36.27,36.33,36.27,36.31,13100.0,36.27,36.33,36.27,36.31,13100.0
2013-04-18 13:00:00,36.3,36.34,36.28,36.31,11000.0,36.3,36.34,36.28,36.31,11000.0
2013-04-18 13:10:00,36.3,36.34,36.24,36.24,14900.0,36.3,36.34,36.24,36.24,14900.0
2013-04-18 13:20:00,36.23,36.28,36.23,36.27,19900.0,36.23,36.28,36.23,36.27,19900.0
2013-04-18 13:30:00,36.27,36.27,36.19,36.21,20400.0,36.27,36.27,36.19,36.21,20400.0
2013-04-18 13:40:00,36.21,36.23,36.18,36.21,64600.0,36.21,36.23,36.18,36.21,64600.0
2013-04-18 13:50:00,36.22,36.26,36.2,36.25,42800.0,36.22,36.26,36.2,36.25,42800.0
2013-04-18 14:00:00,36.26,36.26,36.16,36.16,57800.0,36.26,36.26,36.16,36.16,57800.0
2013-04-18 14:10:00,36.16,36.19,36.1,36.11,80700.0,36.16,36.19,36.1,36.11,80700.0
2013-04-18 14:20:00,36.09,36.17,36.04,36.12,49300.0,36.09,36.17,36.04,36.12,49300.0
2013-04-18 14:30:00,36.12,36.15,36.1,36.12,31800.0,36.12,36.15,36.1,36.12,31800.0
2013-04-18 14:40:00,36.12,36.16,36.07,36.09,64600.0,36.12,36.16,36.07,36.09,64600.0
2013-04-18 14:50:00,36.09,36.09,35.99,36.06,77200.0,36.09,36.09,35.99,36.06,77200.0
2013-04-18 15:00:00,36.05,36.06,35.94,35.96,57900.0,36.05,36.06,35.94,35.96,57900.0
2013-04-18 15:10:00,35.96,36.04,35.95,36.02,34100.0,35.96,36.04,35.95,36.02,34100.0
2013-04-18 15:20:00,36.01,36.02,35.97,35.98,34000.0,36.01,36.02,35.97,35.98,34000.0
2013-04-18 15:30:00,35.99,36.05,35.96,35.99,44200.0,35.99,36.05,35.96,35.99,44200.0
2013-04-18 15:40:00,35.99,36.08,35.98,36.02,71500.0,35.99,36.08,35.98,36.02,71500.0
2013-04-18 15:50:00,36.02,36.02,35.92,35.93,263900.0,36.02,36.02,35.92,35.93,263900.0
2013-04-19 09:30:00,35.91,36.06,35.73,35.86,223700.0,35.91,36.06,35.73,35.86,223700.0
2013-04-19 09:40:00,35.87,35.87,35.54,35.61,24600.0,35.87,35.87,35.54,35.61,24600.0
2013-04-19 09:50:00,35.63,35.76,35.51,35.75,23300.0,35.63,35.76,35.51,35.75,23300.0
2013-04-19 10:00:00,35.75,35.93,35.7,35.87,52000.0,35.75,35.93,35.7,35.87,52000.0
2013-04-19 10:10:00,35.87,35.88,35.77,35.87,24500.0,35.87,35.88,35.77,35.87,24500.0
2013-04-19 10:20:00,35.87,35.87,35.68,35.69,24200.0,35.87,35.87,35.68,35.69,24200.0
2013-04-19 10:30:00,35.73,35.84,35.72,35.83,31200.0,35.73,35.84,35.72,35.83,31200.0
2013-04-19 10:40:00,35.83,35.94,35.83,35.9,25100.0,35.83,35.94,35.83,35.9,25100.0
2013-04-19 10:50:00,35.89,36.03,35.83,36.02,20300.0,35.89,36.03,35.83,36.02,20300.0
2013-04-19 11:00:00,36.03,36.09,35.96,36.08,22800.0,36.03,36.09,35.96,36.08,22800.0
2013-04-19 11:10:00,36.08,36.23,36.08,36.23,19500.0,36.08,36.23,36.08,36.23,19500.0
2013-04-19 11:20:00,36.22,36.29,36.2,36.27,23600.0,36.22,36.29,36.2,36.27,23600.0
2013-04-19 11:30:00,36.26,36.41,36.25,36.4,37500.0,36.26,36.41,36.25,36.4,37500.0
2013-04-19 11:40:00,36.4,36.42,36.36,36.36,44900.0,36.4,36.42,36.36,36.36,44900.0
2013-04-19 11:50:00,36.36,36.45,36.35,36.41,52400.0,36.36,36.45,36.35,36.41,52400.0
2013-04-19 12:00:00,36.4,36.43,36.38,36.4,49600.0,36.4,36.43,36.38,36.4,49600.0
2013-04-19 12:10:00,36.39,36.39,36.22,36.22,18900.0,36.39,36.39,36.22,36.22,18900.0
2013-04-19 12:20:00,36.21,36.22,36.16,36.17,11300.0,36.21,36.22,36.16,36.17,11300.0
2013-04-19 12:30:00,36.18,36.22,36.15,36.16,13200.0,36.18,36.22,36.15,36.16,13200.0
2013-04-19 12:40:00,36.15,36.15,36.05,36.05,16300.0,36.15,36.15,36.05,36.05,16300.0
2013-04-19 12:50:00,36.05,36.05,36.01,36.04,20100.0,36.05,36.05,36.01,36.04,20100.0
2013-04-19 13:00:00,36.05,36.1,36.01,36.02,10400.0,36.05,36.1,36.01,36.02,10400.0
2013-04-19 13:10:00,36.02,36.08,36.02,36.08,7600.0,36.02,36.08,36.02,36.08,7600.0
2013-04-19 13:20:00,36.07,36.13,36.04,36.13,8500.0,36.07,36.13,36.04,36.13,8500.0
2013-04-19 13:30:00,36.11,36.12,36.07,36.07,9800.0,36.11,36.12,36.07,36.07,9800.0
2013-04-19 13:40:00,36.08,36.1,36.05,36.05,10400.0,36.08,36.1,36.05,36.05,10400.0
2013-04-19 13:50:00,36.04,36.05,36.03,36.04,7300.0,36.04,36.05,36.03,36.04,7300.0
2013-04-19 14:00:00,36.04,36.11,36.04,36.11,8500.0,36.04,36.11,36.04,36.11,8500.0
2013-04-19 14:10:00,36.12,36.19,36.12,36.16,13500.0,36.12,36.19,36.12,36.16,13500.0
2013-04-19 14:20:00,36.15,36.2,36.15,36.15,13700.0,36.15,36.2,36.15,36.15,13700.0
2013-04-19 14:30:00,36.16,36.17,36.07,36.07,15400.0,36.16,36.17,36.07,36.07,15400.0
2013-04-19 14:40:00,36.08,36.1,36.03,36.05,17400.0,36.08,36.1,36.03,36.05,17400.0
2013-04-19 14:50:00,36.05,36.08,36.02,36.02,11400.0,36.05,36.08,36.02,36.02,11400.0
2013-04-19 15:00:00,36.02,36.06,35.99,36.04,20600.0,36.02,36.06,35.99,36.04,20600.0
2013-04-19 15:10:00,36.03,36.05,36.02,36.03,20400.0,36.03,36.05,36.02,36.03,20400.0
2013-04-19 15:20:00,36.03,36.09,36.02,36.09,27900.0,36.03,36.09,36.02,36.09,27900.0
2013-04-19 15:30:00,36.08,36.16,36.07,36.13,60700.0,36.08,36.16,36.07,36.13,60700.0
2013-04-19 15:40:00,36.13,36.15,36.1,36.12,38300.0,36.13,36.15,36.1,36.12,38300.0
2013-04-19 15:50:00,36.13,36.16,36.1,36.11,138700.0,36.13,36.16,36.1,36.11,138700.0
2013-04-22 09:30:00,36.16,36.41,36.08,36.14,45100.0,36.16,36.41,36.08,36.14,45100.0
2013-04-22 09:40:00,36.15,36.15,35.86,35.87,49800.0,36.15,36.15,35.86,35.87,49800.0
2013-04-22 09:50:00,35.88,35.93,35.76,35.88,19300.0,35.88,35.93,35.76,35.88,19300.0
2013-04-22 10:00:00,35.87,35.91,35.66,35.66,43000.0,35.87,35.91,35.66,35.66,43000.0
2013-04-22 10:10:00,35.64,35.75,35.62,35.72,26500.0,35.64,35.75,35.62,35.72,26500.0
2013-04-22 10:20:00,35.7,35.78,35.65,35.74,33100.0,35.7,35.78,35.65,35.74,33100.0
2013-04-22 10:30:00,35.74,35.75,35.67,35.75,19500.0,35.74,35.75,35.67,35.75,19500.0
2013-04-22 10:40:00,35.74,35.93,35.72,35.93,13800.0,35.74,35.93,35.72,35.93,13800.0
2013-04-22 10:50:00,35.92,35.93,35.77,35.83,28500.0,35.92,35.93,35.77,35.83,28500.0
2013-04-22 11:00:00,35.84,35.85,35.79,35.83,26300.0,35.84,35.85,35.79,35.83,26300.0
2013-04-22 11:10:00,35.82,35.87,35.79,35.87,21400.0,35.82,35.87,35.79,35.87,21400.0
2013-04-22 11:20:00,35.88,35.91,35.83,35.89,22700.0,35.88,35.91,35.83,35.89,22700.0
2013-04-22 11:30:00,35.9,36.0,35.86,36.0,13400.0,35.9,36.0,35.86,36.0,13400.0
2013-04-22 11:40:00,36.01,36.04,35.92,35.92,8500.0,36.01,36.04,35.92,35.92,8500.0
2013-04-22 11:50:00,35.91,36.0,35.91,35.97,12100.0,35.91,36.0,35.91,35.97,12100.0
2013-04-22 12:00:00,35.96,36.02,35.94,36.02,107600.0,35.96,36.02,35.94,36.02,107600.0
2013-04-22 12:10:00,36.02,36.09,36.0,36.03,114200.0,36.02,36.09,36.0,36.03,114200.0
2013-04-22 12:20:00,36.04,36.15,36.02,36.08,25000.0,36.04,36.15,36.02,36.08,25000.0
2013-04-22 12:30:00,36.07,36.07,35.98,36.05,24000.0,36.07,36.07,35.98,36.05,24000.0
2013-04-22 12:40:00,36.05,36.07,35.96,35.98,27200.0,36.05,36.07,35.96,35.98,27200.0
2013-04-22 12:50:00,35.98,35.99,35.94,35.94,6600.0,35.98,35.99,35.94,35.94,6600.0
2013-04-22 13:00:00,35.94,35.94,35.86,35.87,19400.0,35.94,35.94,35.86,35.87,19400.0
2013-04-22 13:10:00,35.87,35.89,35.83,35.84,25000.0,35.87,35.89,35.83,35.84,25000.0
2013-04-22 13:20:00,35.85,35.9,35.84,35.9,22400.0,35.85,35.9,35.84,35.9,22400.0
2013-04-22 13:30:00,35.9,35.94,35.87,35.94,15100.0,35.9,35.94,35.87,35.94,15100.0
2013-04-22 13:40:00,35.94,35.96,35.89,35.9,32000.0,35.94,35.96,35.89,35.9,32000.0
2013-04-22 13:50:00,35.91,35.91,35.87,35.87,14000.0,35.91,35.91,35.87,35.87,14000.0
2013-04-22 14:00:00,35.87,35.93,35.87,35.93,13600.0,35.87,35.93,35.87,35.93,13600.0
2013-04-22 14:10:00,35.94,36.02,35.88,35.97,68500.0,35.94,36.02,35.88,35.97,68500.0
2013-04-22 14:20:00,35.97,36.15,35.97,36.12,108300.0,35.97,36.15,35.97,36.12,108300.0
2013-04-22 14:30:00,36.11,36.2,36.11,36.2,34400.0,36.11,36.2,36.11,36.2,34400.0
2013-04-22 14:40:00,36.21,36.24,36.2,36.2,24300.0,36.21,36.24,36.2,36.2,24300.0
2013-04-22 14:50:00,36.21,36.23,36.17,36.17,29700.0,36.21,36.23,36.17,36.17,29700.0
2013-04-22 15:00:00,36.16,36.17,36.14,36.14,17600.0,36.16,36.17,36.14,36.14,17600.0
2013-04-22 15:10:00,36.14,36.2,36.12,36.18,38100.0,36.14,36.2,36.12,36.18,38100.0
2013-04-22 15:20:00,36.17,36.3,36.17,36.3,62500.0,36.17,36.3,36.17,36.3,62500.0
2013-04-22 15:30:00,36.29,36.31,36.25,36.28,83500.0,36.29,36.31,36.25,36.28,83500.0
2013-04-22 15:40:00,36.28,36.31,36.24,36.28,82700.0,36.28,36.31,36.24,36.28,82700.0
2013-04-22 15:50:00,36.26,36.26,36.17,36.23,175100.0,36.26,36.26,36.17,36.23,175100.0
2013-04-23 09:30:00,36.49,36.65,36.47,36.6,52100.0,36.49,36.65,36.47,36.6,52100.0
2013-04-23 09:40:00,36.61,36.63,36.44,36.57,233200.0,36.61,36.63,36.44,36.57,233200.0
2013-04-23 09:50:00,36.59,36.79,36.58,36.77,135600.0,36.59,36.79,36.58,36.77,135600.0
2013-04-23 10:00:00,36.77,36.87,36.66,36.66,68400.0,36.77,36.87,36.66,36.66,68400.0
2013-04-23 10:10:00,36.66,36.75,36.66,36.73,34200.0,36.66,36.75,36.66,36.73,34200.0
2013-04-23 10:20:00,36.74,36.79,36.64,36.7,76600.0,36.74,36.79,36.64,36.7,76600.0
2013-04-23 10:30:00,36.7,36.76,36.7,36.75,44800.0,36.7,36.76,36.7,36.75,44800.0
2013-04-23 10:40:00,36.73,36.79,36.72,36.76,19400.0,36.73,36.79,36.72,36.76,19400.0
2013-04-23 10:50:00,36.73,36.77,36.69,36.69,42100.0,36.73,36.77,36.69,36.69,42100.0
2013-04-23 11:00:00,36.68,36.74,36.68,36.71,11200.0,36.68,36.74,36.68,36.71,11200.0
2013-04-23 11:10:00,36.71,36.75,36.68,36.75,17200.0,36.71,36.75,36.68,36.75,17200.0
2013-04-23 11:20:00,36.77,36.81,36.73,36.78,24700.0,36.77,36.81,36.73,36.78,24700.0
2013-04-23 11:30:00,36.79,36.83,36.77,36.8,13600.0,36.79,36.83,36.77,36.8,13600.0
2013-04-23 11:40:00,36.79,36.83,36.75,36.81,13800.0,36.79,36.83,36.75,36.81,13800.0
2013-04-23 11:50:00,36.81,36.9,36.8,36.89,43100.0,36.81,36.9,36.8,36.89,43100.0
2013-04-23 12:00:00,36.9,36.9,36.86,36.9,18600.0,36.9,36.9,36.86,36.9,18600.0
2013-04-23 12:10:00,36.89,36.89,36.8,36.83,13000.0,36.89,36.89,36.8,36.83,13000.0
2013-04-23 12:20:00,36.83,36.9,36.83,36.89,13500.0,36.83,36.9,36.83,36.89,13500.0
2013-04-23 12:30:00,36.89,36.93,36.88,36.9,18300.0,36.89,36.93,36.88,36.9,18300.0
2013-04-23 12:40:00,36.9,36.9,36.84,36.85,16100.0,36.9,36.9,36.84,36.85,16100.0
2013-04-23 12:50:00,36.84,36.84,36.82,36.82,12700.0,36.84,36.84,36.82,36.82,12700.0
2013-04-23 13:00:00,36.83,36.83,36.45,36.47,100700.0,36.83,36.83,36.45,36.47,100700.0
2013-04-23 13:10:00,36.44,36.87,36.39,36.84,84800.0,36.44,36.87,36.39,36.84,84800.0
2013-04-23 13:20:00,36.85,36.94,36.81,36.84,32500.0,36.85,36.94,36.81,36.84,32500.0
2013-04-23 13:30:00,36.84,36.94,36.84,36.86,21700.0,36.84,36.94,36.84,36.86,21700.0
2013-04-23 13:40:00,36.87,36.87,36.82,36.85,29700.0,36.87,36.87,36.82,36.85,29700.0
2013-04-23 13:50:00,36.86,36.89,36.84,36.87,24300.0,36.86,36.89,36.84,36.87,24300.0
2013-04-23 14:00:00,36.87,36.9,36.84,36.85,21700.0,36.87,36.9,36.84,36.85,21700.0
2013-04-23 14:10:00,36.85,36.91,36.83,36.91,202000.0,36.85,36.91,36.83,36.91,202000.0
2013-04-23 14:20:00,36.91,36.95,36.89,36.93,158200.0,36.91,36.95,36.89,36.93,158200.0
2013-04-23 14:30:00,36.92,36.98,36.9,36.98,131600.0,36.92,36.98,36.9,36.98,131600.0
2013-04-23 14:40:00,36.98,37.05,36.96,37.02,61300.0,36.98,37.05,36.96,37.02,61300.0
2013-04-23 14:50:00,37.02,37.09,37.02,37.09,43800.0,37.02,37.09,37.02,37.09,43800.0
2013-04-23 15:00:00,37.09,37.1,37.02,37.05,45400.0,37.09,37.1,37.02,37.05,45400.0
2013-04-23 15:10:00,37.05,37.12,37.04,37.12,56800.0,37.05,37.12,37.04,37.12,56800.0
2013-04-23 15:20:00,37.12,37.23,37.11,37.18,123600.0,37.12,37.23,37.11,37.18,123600.0
2013-04-23 15:30:00,37.18,37.19,37.13,37.19,81300.0,37.18,37.19,37.13,37.19,81300.0
2013-04-23 15:40:00,37.19,37.26,37.15,37.22,114400.0,37.19,37.26,37.15,37.22,114400.0
2013-04-23 15:50:00,37.22,37.26,37.22,37.26,225500.0,37.22,37.26,37.22,37.26,225500.0
2013-04-24 09:30:00,37.14,37.33,36.82,37.33,106500.0,37.14,37.33,36.82,37.33,106500.0
2013-04-24 09:40:00,37.33,37.37,37.27,37.31,51500.0,37.33,37.37,37.27,37.31,51500.0
2013-04-24 09:50:00,37.32,37.44,37.3,37.39,52900.0,37.32,37.44,37.3,37.39,52900.0
2013-04-24 10:00:00,37.38,37.5,37.3,37.35,42400.0,37.38,37.5,37.3,37.35,42400.0
2013-04-24 10:10:00,37.35,37.47,37.3,37.35,73400.0,37.35,37.47,37.3,37.35,73400.0
2013-04-24 10:20:00,37.34,37.45,37.29,37.3,107100.0,37.34,37.45,37.29,37.3,107100.0
2013-04-24 10:30:00,37.29,37.47,37.29,37.43,44800.0,37.29,37.47,37.29,37.43,44800.0
2013-04-24 10:40:00,37.44,37.56,37.42,37.56,46800.0,37.44,37.56,37.42,37.56,46800.0
2013-04-24 10:50:00,37.55,37.61,37.45,37.5,31800.0,37.55,37.61,37.45,37.5,31800.0
2013-04-24 11:00:00,37.51,37.57,37.3,37.32,26900.0,37.51,37.57,37.3,37.32,26900.0
2013-04-24 11:10:00,37.31,37.44,37.3,37.44,80100.0,37.31,37.44,37.3,37.44,80100.0
2013-04-24 11:20:00,37.44,37.47,37.4,37.46,33800.0,37.44,37.47,37.4,37.46,33800.0
2013-04-24 11:30:00,37.48,37.49,37.37,37.38,33100.0,37.48,37.49,37.37,37.38,33100.0
2013-04-24 11:40:00,37.37,37.41,37.37,37.4,20300.0,37.37,37.41,37.37,37.4,20300.0
2013-04-24 11:50:00,37.4,37.4,37.34,37.35,28500.0,37.4,37.4,37.34,37.35,28500.0
2013-04-24 12:00:00,37.36,37.41,37.34,37.4,53800.0,37.36,37.41,37.34,37.4,53800.0
2013-04-24 12:10:00,37.39,37.39,37.34,37.35,26600.0,37.39,37.39,37.34,37.35,26600.0
2013-04-24 12:20:00,37.36,37.37,37.34,37.34,35800.0,37.36,37.37,37.34,37.34,35800.0
2013-04-24 12:30:00,37.36,37.39,37.33,37.35,87400.0,37.36,37.39,37.33,37.35,87400.0
2013-04-24 12:40:00,37.35,37.4,37.34,37.35,34100.0,37.35,37.4,37.34,37.35,34100.0
2013-04-24 12:50:00,37.35,37.36,37.34,37.36,34900.0,37.35,37.36,37.34,37.36,34900.0
2013-04-24 13:00:00,37.35,37.44,37.34,37.41,36400.0,37.35,37.44,37.34,37.41,36400.0
2013-04-24 13:10:00,37.4,37.5,37.4,37.48,32900.0,37.4,37.5,37.4,37.48,32900.0
2013-04-24 13:20:00,37.48,37.48,37.42,37.47,14200.0,37.48,37.48,37.42,37.47,14200.0
2013-04-24 13:30:00,37.46,37.48,37.42,37.47,35400.0,37.46,37.48,37.42,37.47,35400.0
2013-04-24 13:40:00,37.47,37.48,37.45,37.45,26200.0,37.47,37.48,37.45,37.45,26200.0
2013-04-24 13:50:00,37.45,37.52,37.45,37.52,49600.0,37.45,37.52,37.45,37.52,49600.0
2013-04-24 14:00:00,37.51,37.64,37.51,37.62,59300.0,37.51,37.64,37.51,37.62,59300.0
2013-04-24 14:10:00,37.61,37.69,37.61,37.69,36900.0,37.61,37.69,37.61,37.69,36900.0
2013-04-24 14:20:00,37.69,37.7,37.66,37.69,40600.0,37.69,37.7,37.66,37.69,40600.0
2013-04-24 14:30:00,37.69,37.72,37.69,37.71,44600.0,37.69,37.72,37.69,37.71,44600.0
2013-04-24 14:40:00,37.71,37.72,37.64,37.65,41000.0,37.71,37.72,37.64,37.65,41000.0
2013-04-24 14:50:00,37.64,37.72,37.62,37.72,59500.0,37.64,37.72,37.62,37.72,59500.0
2013-04-24 15:00:00,37.71,37.72,37.66,37.69,63400.0,37.71,37.72,37.66,37.69,63400.0
2013-04-24 15:10:00,37.7,37.7,37.62,37.62,28200.0,37.7,37.7,37.62,37.62,28200.0
2013-04-24 15:20:00,37.62,37.63,37.56,37.56,51200.0,37.62,37.63,37.56,37.56,51200.0
2013-04-24 15:30:00,37.56,37.61,37.52,37.57,96400.0,37.56,37.61,37.52,37.57,96400.0
2013-04-24 15:40:00,37.56,37.59,37.53,37.56,68300.0,37.56,37.59,37.53,37.56,68300.0
2013-04-24 15:50:00,37.56,37.58,37.52,37.56,192500.0,37.56,37.58,37.52,37.56,192500.0
2013-04-25 09:30:00,37.5,37.5,37.31,37.36,100600.0,37.5,37.5,37.31,37.36,100600.0
2013-04-25 09:40:00,37.35,37.5,37.35,37.5,96700.0,37.35,37.5,37.35,37.5,96700.0
2013-04-25 09:50:00,37.5,37.53,37.45,37.45,130400.0,37.5,37.53,37.45,37.45,130400.0
2013-04-25 10:00:00,37.47,37.59,37.43,37.57,100400.0,37.47,37.59,37.43,37.57,100400.0
2013-04-25 10:10:00,37.58,37.62,37.54,37.61,16100.0,37.58,37.62,37.54,37.61,16100.0
2013-04-25 10:20:00,37.63,37.64,37.56,37.62,86800.0,37.63,37.64,37.56,37.62,86800.0
2013-04-25 10:30:00,37.62,37.7,37.61,37.64,33300.0,37.62,37.7,37.61,37.64,33300.0
2013-04-25 10:40:00,37.64,37.71,37.62,37.69,24800.0,37.64,37.71,37.62,37.69,24800.0
2013-04-25 10:50:00,37.69,37.74,37.67,37.7,28900.0,37.69,37.74,37.67,37.7,28900.0
2013-04-25 11:00:00,37.7,37.83,37.7,37.83,25600.0,37.7,37.83,37.7,37.83,25600.0
2013-04-25 11:10:00,37.82,37.88,37.82,37.87,47900.0,37.82,37.88,37.82,37.87,47900.0
2013-04-25 11:20:00,37.86,37.94,37.84,37.92,39300.0,37.86,37.94,37.84,37.92,39300.0
2013-04-25 11:30:00,37.93,38.02,37.91,37.93,31500.0,37.93,38.02,37.91,37.93,31500.0
2013-04-25 11:40:00,37.92,37.94,37.88,37.88,23200.0,37.92,37.94,37.88,37.88,23200.0
2013-04-25 11:50:00,37.88,37.93,37.87,37.92,11500.0,37.88,37.93,37.87,37.92,11500.0
2013-04-25 12:00:00,37.93,38.01,37.91,37.96,19100.0,37.93,38.01,37.91,37.96,19100.0
2013-04-25 12:10:00,37.95,38.07,37.9,37.9,35500.0,37.95,38.07,37.9,37.9,35500.0
2013-04-25 12:20:00,37.89,37.89,37.81,37.81,18400.0,37.89,37.89,37.81,37.81,18400.0
2013-04-25 12:30:00,37.82,37.91,37.82,37.91,15200.0,37.82,37.91,37.82,37.91,15200.0
2013-04-25 12:40:00,37.92,37.98,37.92,37.98,11200.0,37.92,37.98,37.92,37.98,11200.0
2013-04-25 12:50:00,37.98,38.03,37.98,38.01,13100.0,37.98,38.03,37.98,38.01,13100.0
2013-04-25 13:00:00,38.0,38.02,37.99,38.0,22800.0,38.0,38.02,37.99,38.0,22800.0
2013-04-25 13:10:00,38.0,38.1,37.99,38.06,31700.0,38.0,38.1,37.99,38.06,31700.0
2013-04-25 13:20:00,38.07,38.11,38.05,38.1,20200.0,38.07,38.11,38.05,38.1,20200.0
2013-04-25 13:30:00,38.1,38.11,38.05,38.06,30500.0,38.1,38.11,38.05,38.06,30500.0
2013-04-25 13:40:00,38.06,38.07,38.04,38.05,33800.0,38.06,38.07,38.04,38.05,33800.0
2013-04-25 13:50:00,38.05,38.07,38.0,38.04,55500.0,38.05,38.07,38.0,38.04,55500.0
2013-04-25 14:00:00,38.04,38.15,38.04,38.12,35100.0,38.04,38.15,38.04,38.12,35100.0
2013-04-25 14:10:00,38.11,38.12,38.09,38.09,26100.0,38.11,38.12,38.09,38.09,26100.0
2013-04-25 14:20:00,38.09,38.11,38.08,38.09,30900.0,38.09,38.11,38.08,38.09,30900.0
2013-04-25 14:30:00,38.09,38.12,38.07,38.11,39800.0,38.09,38.12,38.07,38.11,39800.0
2013-04-25 14:40:00,38.12,38.15,38.08,38.08,44700.0,38.12,38.15,38.08,38.08,44700.0
2013-04-25 14:50:00,38.08,38.08,38.02,38.04,37100.0,38.08,38.08,38.02,38.04,37100.0
2013-04-25 15:00:00,38.03,38.04,37.94,37.96,60200.0,38.03,38.04,37.94,37.96,60200.0
2013-04-25 15:10:00,37.96,37.97,37.88,37.9,41200.0,37.96,37.97,37.88,37.9,41200.0
2013-04-25 15:20:00,37.91,37.92,37.84,37.87,47600.0,37.91,37.92,37.84,37.87,47600.0
2013-04-25 15:30:00,37.87,37.97,37.87,37.97,49600.0,37.87,37.97,37.87,37.97,49600.0
2013-04-25 15:40:00,37.97,37.99,37.9,37.93,66300.0,37.97,37.99,37.9,37.93,66300.0
2013-04-25 15:50:00,37.93,37.93,37.8,37.87,161400.0,37.93,37.93,37.8,37.87,161400.0
2013-04-26 09:30:00,37.93,38.02,37.68,37.85,63200.0,37.93,38.02,37.68,37.85,63200.0
2013-04-26 09:40:00,37.85,37.86,37.64,37.77,88200.0,37.85,37.86,37.64,37.77,88200.0
2013-04-26 09:50:00,37.77,38.05,37.77,38.05,62100.0,37.77,38.05,37.77,38.05,62100.0
2013-04-26 10:00:00,38.06,38.11,37.85,37.85,38200.0,38.06,38.11,37.85,37.85,38200.0
2013-04-26 10:10:00,37.84,37.85,37.51,37.6,34600.0,37.84,37.85,37.51,37.6,34600.0
2013-04-26 10:20:00,37.57,37.78,37.52,37.78,38100.0,37.57,37.78,37.52,37.78,38100.0
2013-04-26 10:30:00,37.77,37.83,37.72,37.73,21200.0,37.77,37.83,37.72,37.73,21200.0
2013-04-26 10:40:00,37.74,37.91,37.74,37.91,42600.0,37.74,37.91,37.74,37.91,42600.0
2013-04-26 10:50:00,37.91,37.91,37.78,37.83,15200.0,37.91,37.91,37.78,37.83,15200.0
2013-04-26 11:00:00,37.82,37.87,37.78,37.8,13900.0,37.82,37.87,37.78,37.8,13900.0
2013-04-26 11:10:00,37.8,37.91,37.8,37.9,18900.0,37.8,37.91,37.8,37.9,18900.0
2013-04-26 11:20:00,37.88,37.94,37.88,37.88,16800.0,37.88,37.94,37.88,37.88,16800.0
2013-04-26 11:30:00,37.88,37.9,37.73,37.75,57200.0,37.88,37.9,37.73,37.75,57200.0
2013-04-26 11:40:00,37.76,37.8,37.66,37.66,10600.0,37.76,37.8,37.66,37.66,10600.0
2013-04-26 11:50:00,37.65,37.68,37.59,37.62,20000.0,37.65,37.68,37.59,37.62,20000.0
2013-04-26 12:00:00,37.62,37.62,37.55,37.61,12500.0,37.62,37.62,37.55,37.61,12500.0
2013-04-26 12:10:00,37.61,37.7,37.57,37.69,15600.0,37.61,37.7,37.57,37.69,15600.0
2013-04-26 12:20:00,37.68,37.8,37.68,37.8,39900.0,37.68,37.8,37.68,37.8,39900.0
2013-04-26 12:30:00,37.78,37.79,37.73,37.75,14900.0,37.78,37.79,37.73,37.75,14900.0
2013-04-26 12:40:00,37.75,37.75,37.7,37.73,9400.0,37.75,37.75,37.7,37.73,9400.0
2013-04-26 12:50:00,37.75,37.75,37.7,37.7,13900.0,37.75,37.75,37.7,37.7,13900.0
2013-04-26 13:00:00,37.7,37.7,37.59,37.66,18400.0,37.7,37.7,37.59,37.66,18400.0
2013-04-26 13:10:00,37.67,37.68,37.63,37.66,15300.0,37.67,37.68,37.63,37.66,15300.0
2013-04-26 13:20:00,37.65,37.77,37.65,37.73,22200.0,37.65,37.77,37.65,37.73,22200.0
2013-04-26 13:30:00,37.73,37.76,37.72,37.73,14500.0,37.73,37.76,37.72,37.73,14500.0
2013-04-26 13:40:00,37.72,37.74,37.7,37.73,60900.0,37.72,37.74,37.7,37.73,60900.0
2013-04-26 13:50:00,37.72,37.73,37.65,37.65,9800.0,37.72,37.73,37.65,37.65,9800.0
2013-04-26 14:00:00,37.65,37.67,37.61,37.61,20700.0,37.65,37.67,37.61,37.61,20700.0
2013-04-26 14:10:00,37.62,37.63,37.58,37.58,11900.0,37.62,37.63,37.58,37.58,11900.0
2013-04-26 14:20:00,37.59,37.59,37.53,37.54,44900.0,37.59,37.59,37.53,37.54,44900.0
2013-04-26 14:30:00,37.54,37.54,37.49,37.5,36300.0,37.54,37.54,37.49,37.5,36300.0
2013-04-26 14:40:00,37.5,37.51,37.45,37.46,86500.0,37.5,37.51,37.45,37.46,86500.0
2013-04-26 14:50:00,37.46,37.46,37.4,37.41,86900.0,37.46,37.46,37.4,37.41,86900.0
2013-04-26 15:00:00,37.42,37.43,37.38,37.42,79000.0,37.42,37.43,37.38,37.42,79000.0
2013-04-26 15:10:00,37.42,37.42,37.39,37.39,16300.0,37.42,37.42,37.39,37.39,16300.0
2013-04-26 15:20:00,37.4,37.4,37.36,37.37,46100.0,37.4,37.4,37.36,37.37,46100.0
2013-04-26 15:30:00,37.37,37.37,37.33,37.34,50200.0,37.37,37.37,37.33,37.34,50200.0
2013-04-26 15:40:00,37.34,37.37,37.31,37.37,79500.0,37.34,37.37,37.31,37.37,79500.0
2013-04-26 15:50:00,37.37,37.41,37.3,37.31,170200.0,37.37,37.41,37.3,37.31,170200.0
2013-04-29 09:30:00,37.36,37.48,37.25,37.48,33200.0,37.36,37.48,37.25,37.48,33200.0
2013-04-29 09:40:00,37.5,37.5,37.34,37.34,54800.0,37.5,37.5,37.34,37.34,54800.0
2013-04-29 09:50:00,37.34,37.37,37.27,37.37,26100.0,37.34,37.37,37.27,37.37,26100.0
2013-04-29 10:00:00,37.38,37.73,37.32,37.72,90400.0,37.38,37.73,37.32,37.72,90400.0
2013-04-29 10:10:00,37.73,37.83,37.69,37.81,22200.0,37.73,37.83,37.69,37.81,22200.0
2013-04-29 10:20:00,37.81,37.97,37.81,37.91,26000.0,37.81,37.97,37.81,37.91,26000.0
2013-04-29 10:30:00,37.91,37.93,37.85,37.86,21900.0,37.91,37.93,37.85,37.86,21900.0
2013-04-29 10:40:00,37.86,37.9,37.79,37.81,21100.0,37.86,37.9,37.79,37.81,21100.0
2013-04-29 10:50:00,37.81,37.88,37.81,37.86,12400.0,37.81,37.88,37.81,37.86,12400.0
2013-04-29 11:00:00,37.86,37.87,37.81,37.81,69200.0,37.86,37.87,37.81,37.81,69200.0
2013-04-29 11:10:00,37.81,37.81,37.75,37.78,37400.0,37.81,37.81,37.75,37.78,37400.0
2013-04-29 11:20:00,37.79,37.89,37.79,37.85,10700.0,37.79,37.89,37.79,37.85,10700.0
2013-04-29 11:30:00,37.86,37.9,37.86,37.89,12600.0,37.86,37.9,37.86,37.89,12600.0
2013-04-29 11:40:00,37.9,38.0,37.9,37.98,25000.0,37.9,38.0,37.9,37.98,25000.0
2013-04-29 11:50:00,37.98,38.05,37.98,38.05,20000.0,37.98,38.05,37.98,38.05,20000.0
2013-04-29 12:00:00,38.04,38.13,38.02,38.12,33800.0,38.04,38.13,38.02,38.12,33800.0
2013-04-29 12:10:00,38.12,38.16,38.09,38.13,73300.0,38.12,38.16,38.09,38.13,73300.0
2013-04-29 12:20:00,38.13,38.18,38.11,38.17,25400.0,38.13,38.18,38.11,38.17,25400.0
2013-04-29 12:30:00,38.16,38.2,38.14,38.15,31400.0,38.16,38.2,38.14,38.15,31400.0
2013-04-29 12:40:00,38.15,38.16,38.1,38.14,45700.0,38.15,38.16,38.1,38.14,45700.0
2013-04-29 12:50:00,38.14,38.16,38.1,38.11,14900.0,38.14,38.16,38.1,38.11,14900.0
2013-04-29 13:00:00,38.11,38.14,38.08,38.08,33100.0,38.11,38.14,38.08,38.08,33100.0
2013-04-29 13:10:00,38.09,38.09,38.02,38.02,25600.0,38.09,38.09,38.02,38.02,25600.0
2013-04-29 13:20:00,38.01,38.01,37.95,38.0,19000.0,38.01,38.01,37.95,38.0,19000.0
2013-04-29 13:30:00,38.0,38.05,37.99,38.05,20500.0,38.0,38.05,37.99,38.05,20500.0
2013-04-29 13:40:00,38.04,38.09,38.04,38.09,10600.0,38.04,38.09,38.04,38.09,10600.0
2013-04-29 13:50:00,38.09,38.1,38.08,38.09,25600.0,38.09,38.1,38.08,38.09,25600.0
2013-04-29 14:00:00,38.1,38.13,38.08,38.12,19700.0,38.1,38.13,38.08,38.12,19700.0
2013-04-29 14:10:00,38.13,38.15,38.11,38.14,19000.0,38.13,38.15,38.11,38.14,19000.0
2013-04-29 14:20:00,38.14,38.19,38.14,38.19,26600.0,38.14,38.19,38.14,38.19,26600.0
2013-04-29 14:30:00,38.16,38.17,38.13,38.15,32600.0,38.16,38.17,38.13,38.15,32600.0
2013-04-29 14:40:00,38.14,38.15,38.14,38.15,22200.0,38.14,38.15,38.14,38.15,22200.0
2013-04-29 14:50:00,38.15,38.15,38.13,38.14,24600.0,38.15,38.15,38.13,38.14,24600.0
2013-04-29 15:00:00,38.13,38.14,38.0,38.01,42700.0,38.13,38.14,38.0,38.01,42700.0
2013-04-29 15:10:00,38.0,38.03,38.0,38.02,24500.0,38.0,38.03,38.0,38.02,24500.0
2013-04-29 15:20:00,38.02,38.08,38.0,38.08,39000.0,38.02,38.08,38.0,38.08,39000.0
2013-04-29 15:30:00,38.08,38.12,38.07,38.1,30400.0,38.08,38.12,38.07,38.1,30400.0
2013-04-29 15:40:00,38.1,38.14,38.07,38.08,47500.0,38.1,38.14,38.07,38.08,47500.0
2013-04-29 15:50:00,38.09,38.24,38.09,38.21,384900.0,38.09,38.24,38.09,38.21,384900.0
2013-04-30 09:30:00,38.24,38.87,38.14,38.86,162100.0,38.24,38.87,38.14,38.86,162100.0
2013-04-30 09:40:00,38.84,38.9,38.5,38.62,80100.0,38.84,38.9,38.5,38.62,80100.0
2013-04-30 09:50:00,38.62,38.65,38.55,38.61,75000.0,38.62,38.65,38.55,38.61,75000.0
2013-04-30 10:00:00,38.63,38.82,38.62,38.8,108600.0,38.63,38.82,38.62,38.8,108600.0
2013-04-30 10:10:00,38.8,38.99,38.66,38.99,154300.0,38.8,38.99,38.66,38.99,154300.0
2013-04-30 10:20:00,38.98,39.03,38.86,38.89,104800.0,38.98,39.03,38.86,38.89,104800.0
2013-04-30 10:30:00,38.89,39.17,38.88,39.14,87100.0,38.89,39.17,38.88,39.14,87100.0
2013-04-30 10:40:00,39.13,39.2,39.05,39.1,146700.0,39.13,39.2,39.05,39.1,146700.0
2013-04-30 10:50:00,39.1,39.1,38.94,38.95,113100.0,39.1,39.1,38.94,38.95,113100.0
2013-04-30 11:00:00,38.95,38.97,38.9,38.92,70100.0,38.95,38.97,38.9,38.92,70100.0
2013-04-30 11:10:00,38.92,38.98,38.92,38.93,41500.0,38.92,38.98,38.92,38.93,41500.0
2013-04-30 11:20:00,38.93,38.94,38.8,38.81,101200.0,38.93,38.94,38.8,38.81,101200.0
2013-04-30 11:30:00,38.8,38.91,38.8,38.91,114900.0,38.8,38.91,38.8,38.91,114900.0
2013-04-30 11:40:00,38.91,38.95,38.85,38.85,33200.0,38.91,38.95,38.85,38.85,33200.0
2013-04-30 11:50:00,38.85,38.88,38.82,38.87,92600.0,38.85,38.88,38.82,38.87,92600.0
2013-04-30 12:00:00,38.87,38.91,38.84,38.9,49500.0,38.87,38.91,38.84,38.9,49500.0
2013-04-30 12:10:00,38.9,38.94,38.83,38.87,65000.0,38.9,38.94,38.83,38.87,65000.0
2013-04-30 12:20:00,38.88,38.9,38.86,38.9,36200.0,38.88,38.9,38.86,38.9,36200.0
2013-04-30 12:30:00,38.9,39.0,38.9,38.98,48100.0,38.9,39.0,38.9,38.98,48100.0
2013-04-30 12:40:00,38.98,39.03,38.98,39.03,84900.0,38.98,39.03,38.98,39.03,84900.0
2013-04-30 12:50:00,39.03,39.11,39.02,39.09,64000.0,39.03,39.11,39.02,39.09,64000.0
2013-04-30 13:00:00,39.09,39.11,39.05,39.1,97100.0,39.09,39.11,39.05,39.1,97100.0
2013-04-30 13:10:00,39.11,39.13,39.09,39.12,95300.0,39.11,39.13,39.09,39.12,95300.0
2013-04-30 13:20:00,39.12,39.13,39.09,39.12,142100.0,39.12,39.13,39.09,39.12,142100.0
2013-04-30 13:30:00,39.11,39.12,39.09,39.11,47600.0,39.11,39.12,39.09,39.11,47600.0
2013-04-30 13:40:00,39.12,39.17,39.11,39.16,66300.0,39.12,39.17,39.11,39.16,66300.0
2013-04-30 13:50:00,39.16,39.18,39.15,39.17,62800.0,39.16,39.18,39.15,39.17,62800.0
2013-04-30 14:00:00,39.16,39.17,39.09,39.12,78400.0,39.16,39.17,39.09,39.12,78400.0
2013-04-30 14:10:00,39.1,39.12,39.09,39.11,55900.0,39.1,39.12,39.09,39.11,55900.0
2013-04-30 14:20:00,39.11,39.15,39.1,39.15,87500.0,39.11,39.15,39.1,39.15,87500.0
2013-04-30 14:30:00,39.15,39.18,39.12,39.17,192100.0,39.15,39.18,39.12,39.17,192100.0
2013-04-30 14:40:00,39.17,39.2,39.1,39.12,348900.0,39.17,39.2,39.1,39.12,348900.0
2013-04-30 14:50:00,39.11,39.16,39.11,39.16,123200.0,39.11,39.16,39.11,39.16,123200.0
2013-04-30 15:00:00,39.16,39.18,39.12,39.15,439400.0,39.16,39.18,39.12,39.15,439400.0
2013-04-30 15:10:00,39.15,39.18,39.14,39.18,48500.0,39.15,39.18,39.14,39.18,48500.0
2013-04-30 15:20:00,39.18,39.22,39.12,39.15,156000.0,39.18,39.22,39.12,39.15,156000.0
2013-04-30 15:30:00,39.14,39.25,39.13,39.23,113800.0,39.14,39.25,39.13,39.23,113800.0
2013-04-30 15:40:00,39.23,39.28,39.2,39.27,180400.0,39.23,39.28,39.2,39.27,180400.0
2013-04-30 15:50:00,39.28,39.38,39.28,39.38,488100.0,39.28,39.38,39.28,39.38,488100.0
2013-05-01 09:30:00,39.23,39.42,39.23,39.38,54200.0,39.23,39.42,39.23,39.38,54200.0
2013-05-01 09:40:00,39.37,39.69,39.34,39.62,69800.0,39.37,39.69,39.34,39.62,69800.0
2013-05-01 09:50:00,39.61,39.63,39.44,39.51,89100.0,39.61,39.63,39.44,39.51,89100.0
2013-05-01 10:00:00,39.51,39.54,39.25,39.37,91000.0,39.51,39.54,39.25,39.37,91000.0
2013-05-01 10:10:00,39.36,39.4,39.27,39.27,100500.0,39.36,39.4,39.27,39.27,100500.0
2013-05-01 10:20:00,39.27,39.37,39.26,39.3,39300.0,39.27,39.37,39.26,39.3,39300.0
2013-05-01 10:30:00,39.3,39.4,39.24,39.36,55500.0,39.3,39.4,39.24,39.36,55500.0
2013-05-01 10:40:00,39.36,39.37,39.27,39.27,41600.0,39.36,39.37,39.27,39.27,41600.0
2013-05-01 10:50:00,39.28,39.4,39.27,39.36,44500.0,39.28,39.4,39.27,39.36,44500.0
2013-05-01 11:00:00,39.37,39.37,39.3,39.3,173600.0,39.37,39.37,39.3,39.3,173600.0
2013-05-01 11:10:00,39.3,39.3,39.16,39.17,36100.0,39.3,39.3,39.16,39.17,36100.0
2013-05-01 11:20:00,39.16,39.19,39.13,39.15,41100.0,39.16,39.19,39.13,39.15,41100.0
2013-05-01 11:30:00,39.15,39.23,39.11,39.12,30800.0,39.15,39.23,39.11,39.12,30800.0
2013-05-01 11:40:00,39.11,39.12,38.98,39.02,50400.0,39.11,39.12,38.98,39.02,50400.0
2013-05-01 11:50:00,39.02,39.05,38.95,39.01,42700.0,39.02,39.05,38.95,39.01,42700.0
2013-05-01 12:00:00,39.01,39.01,38.89,38.97,72800.0,39.01,39.01,38.89,38.97,72800.0
2013-05-01 12:10:00,38.97,38.97,38.8,38.8,41400.0,38.97,38.97,38.8,38.8,41400.0
2013-05-01 12:20:00,38.79,38.81,38.69,38.7,46400.0,38.79,38.81,38.69,38.7,46400.0
2013-05-01 12:30:00,38.69,38.7,38.56,38.56,48600.0,38.69,38.7,38.56,38.56,48600.0
2013-05-01 12:40:00,38.55,38.61,38.49,38.49,79600.0,38.55,38.61,38.49,38.49,79600.0
2013-05-01 12:50:00,38.49,38.51,38.42,38.43,104500.0,38.49,38.51,38.42,38.43,104500.0
2013-05-01 13:00:00,38.44,38.45,38.39,38.42,49000.0,38.44,38.45,38.39,38.42,49000.0
2013-05-01 13:10:00,38.42,38.49,38.37,38.4,84600.0,38.42,38.49,38.37,38.4,84600.0
2013-05-01 13:20:00,38.4,38.45,38.38,38.43,92700.0,38.4,38.45,38.38,38.43,92700.0
2013-05-01 13:30:00,38.45,38.5,38.41,38.41,47200.0,38.45,38.5,38.41,38.41,47200.0
2013-05-01 13:40:00,38.41,38.41,38.33,38.35,36400.0,38.41,38.41,38.33,38.35,36400.0
2013-05-01 13:50:00,38.34,38.38,38.3,38.3,34200.0,38.34,38.38,38.3,38.3,34200.0
2013-05-01 14:00:00,38.31,38.53,38.3,38.52,53700.0,38.31,38.53,38.3,38.52,53700.0
2013-05-01 14:10:00,38.51,38.54,38.39,38.49,81500.0,38.51,38.54,38.39,38.49,81500.0
2013-05-01 14:20:00,38.49,38.62,38.49,38.55,65400.0,38.49,38.62,38.49,38.55,65400.0
2013-05-01 14:30:00,38.54,38.55,38.34,38.35,40500.0,38.54,38.55,38.34,38.35,40500.0
2013-05-01 14:40:00,38.34,38.41,38.33,38.38,43500.0,38.34,38.41,38.33,38.38,43500.0
2013-05-01 14:50:00,38.37,38.48,38.37,38.39,52200.0,38.37,38.48,38.37,38.39,52200.0
2013-05-01 15:00:00,38.39,38.39,38.26,38.26,62100.0,38.39,38.39,38.26,38.26,62100.0
2013-05-01 15:10:00,38.25,38.28,38.15,38.24,56800.0,38.25,38.28,38.15,38.24,56800.0
2013-05-01 15:20:00,38.24,38.26,38.09,38.12,88500.0,38.24,38.26,38.09,38.12,88500.0
2013-05-01 15:30:00,38.11,38.19,38.1,38.1,70300.0,38.11,38.19,38.1,38.1,70300.0
2013-05-01 15:40:00,38.1,38.15,38.05,38.12,113400.0,38.1,38.15,38.05,38.12,113400.0
2013-05-01 15:50:00,38.12,38.2,38.09,38.15,261800.0,38.12,38.2,38.09,38.15,261800.0
2013-05-02 09:30:00,38.17,38.25,38.01,38.25,80500.0,38.17,38.25,38.01,38.25,80500.0
2013-05-02 09:40:00,38.25,38.36,38.17,38.19,22600.0,38.25,38.36,38.17,38.19,22600.0
2013-05-02 09:50:00,38.2,38.25,38.03,38.03,15800.0,38.2,38.25,38.03,38.03,15800.0
2013-05-02 10:00:00,38.08,38.17,37.92,37.97,43000.0,38.08,38.17,37.92,37.97,43000.0
2013-05-02 10:10:00,37.99,38.19,37.98,38.11,51700.0,37.99,38.19,37.98,38.11,51700.0
2013-05-02 10:20:00,38.11,38.24,38.1,38.24,26300.0,38.11,38.24,38.1,38.24,26300.0
2013-05-02 10:30:00,38.25,38.25,38.12,38.17,23300.0,38.25,38.25,38.12,38.17,23300.0
2013-05-02 10:40:00,38.17,38.38,38.17,38.29,29500.0,38.17,38.38,38.17,38.29,29500.0
2013-05-02 10:50:00,38.29,38.36,38.29,38.33,27200.0,38.29,38.36,38.29,38.33,27200.0
2013-05-02 11:00:00,38.34,38.45,38.34,38.43,24500.0,38.34,38.45,38.34,38.43,24500.0
2013-05-02 11:10:00,38.43,38.59,38.43,38.47,38300.0,38.43,38.59,38.43,38.47,38300.0
2013-05-02 11:20:00,38.46,38.55,38.4,38.55,19700.0,38.46,38.55,38.4,38.55,19700.0
2013-05-02 11:30:00,38.57,38.57,38.49,38.55,32600.0,38.57,38.57,38.49,38.55,32600.0
2013-05-02 11:40:00,38.55,38.61,38.51,38.59,29000.0,38.55,38.61,38.51,38.59,29000.0
2013-05-02 11:50:00,38.61,38.63,38.51,38.54,36300.0,38.61,38.63,38.51,38.54,36300.0
2013-05-02 12:00:00,38.54,38.6,38.42,38.42,17200.0,38.54,38.6,38.42,38.42,17200.0
2013-05-02 12:10:00,38.42,38.47,38.39,38.46,29100.0,38.42,38.47,38.39,38.46,29100.0
2013-05-02 12:20:00,38.45,38.45,38.32,38.4,31300.0,38.45,38.45,38.32,38.4,31300.0
2013-05-02 12:30:00,38.4,38.45,38.4,38.43,12000.0,38.4,38.45,38.4,38.43,12000.0
2013-05-02 12:40:00,38.44,38.5,38.43,38.48,14100.0,38.44,38.5,38.43,38.48,14100.0
2013-05-02 12:50:00,38.48,38.57,38.48,38.54,7800.0,38.48,38.57,38.48,38.54,7800.0
2013-05-02 13:00:00,38.54,38.62,38.51,38.6,16000.0,38.54,38.62,38.51,38.6,16000.0
2013-05-02 13:10:00,38.6,38.62,38.55,38.61,9900.0,38.6,38.62,38.55,38.61,9900.0
2013-05-02 13:20:00,38.61,38.65,38.59,38.62,9800.0,38.61,38.65,38.59,38.62,9800.0
2013-05-02 13:30:00,38.62,38.65,38.54,38.55,13600.0,38.62,38.65,38.54,38.55,13600.0
2013-05-02 13:40:00,38.56,38.57,38.52,38.56,12200.0,38.56,38.57,38.52,38.56,12200.0
2013-05-02 13:50:00,38.55,38.59,38.55,38.59,14800.0,38.55,38.59,38.55,38.59,14800.0
2013-05-02 14:00:00,38.59,38.59,38.51,38.52,24800.0,38.59,38.59,38.51,38.52,24800.0
2013-05-02 14:10:00,38.52,38.57,38.51,38.57,25800.0,38.52,38.57,38.51,38.57,25800.0
2013-05-02 14:20:00,38.58,38.58,38.52,38.55,17400.0,38.58,38.58,38.52,38.55,17400.0
2013-05-02 14:30:00,38.55,38.62,38.54,38.61,14000.0,38.55,38.62,38.54,38.61,14000.0
2013-05-02 14:40:00,38.61,38.65,38.6,38.64,16800.0,38.61,38.65,38.6,38.64,16800.0
2013-05-02 14:50:00,38.64,38.69,38.6,38.68,21900.0,38.64,38.69,38.6,38.68,21900.0
2013-05-02 15:00:00,38.69,38.72,38.68,38.7,28500.0,38.69,38.72,38.68,38.7,28500.0
2013-05-02 15:10:00,38.7,38.73,38.69,38.73,29300.0,38.7,38.73,38.69,38.73,29300.0
2013-05-02 15:20:00,38.73,38.75,38.71,38.73,32900.0,38.73,38.75,38.71,38.73,32900.0
2013-05-02 15:30:00,38.73,38.77,38.71,38.72,49400.0,38.73,38.77,38.71,38.72,49400.0
2013-05-02 15:40:00,38.71,38.73,38.61,38.61,63600.0,38.71,38.73,38.61,38.61,63600.0
2013-05-02 15:50:00,38.61,38.61,38.53,38.53,214700.0,38.61,38.61,38.53,38.53,214700.0
2013-05-03 09:30:00,38.95,39.3,38.78,39.3,55100.0,38.95,39.3,38.78,39.3,55100.0
2013-05-03 09:40:00,39.29,39.32,39.2,39.32,16800.0,39.29,39.32,39.2,39.32,16800.0
2013-05-03 09:50:00,39.35,39.44,39.3,39.32,14000.0,39.35,39.44,39.3,39.32,14000.0
2013-05-03 10:00:00,39.3,39.33,39.23,39.27,39100.0,39.3,39.33,39.23,39.27,39100.0
2013-05-03 10:10:00,39.28,39.29,39.21,39.22,25700.0,39.28,39.29,39.21,39.22,25700.0
2013-05-03 10:20:00,39.21,39.3,39.19,39.28,30000.0,39.21,39.3,39.19,39.28,30000.0
2013-05-03 10:30:00,39.29,39.32,39.21,39.21,29400.0,39.29,39.32,39.21,39.21,29400.0
2013-05-03 10:40:00,39.24,39.35,39.23,39.27,40200.0,39.24,39.35,39.23,39.27,40200.0
2013-05-03 10:50:00,39.26,39.29,39.23,39.23,29700.0,39.26,39.29,39.23,39.23,29700.0
2013-05-03 11:00:00,39.23,39.3,39.21,39.26,20200.0,39.23,39.3,39.21,39.26,20200.0
2013-05-03 11:10:00,39.26,39.28,39.2,39.2,22600.0,39.26,39.28,39.2,39.2,22600.0
2013-05-03 11:20:00,39.19,39.22,39.15,39.19,27800.0,39.19,39.22,39.15,39.19,27800.0
2013-05-03 11:30:00,39.19,39.27,39.19,39.24,26200.0,39.19,39.27,39.19,39.24,26200.0
2013-05-03 11:40:00,39.26,39.29,39.23,39.27,18200.0,39.26,39.29,39.23,39.27,18200.0
2013-05-03 11:50:00,39.26,39.26,39.18,39.21,26400.0,39.26,39.26,39.18,39.21,26400.0
2013-05-03 12:00:00,39.21,39.27,39.21,39.27,84400.0,39.21,39.27,39.21,39.27,84400.0
2013-05-03 12:10:00,39.28,39.28,39.18,39.22,19100.0,39.28,39.28,39.18,39.22,19100.0
2013-05-03 12:20:00,39.23,39.23,39.18,39.21,19900.0,39.23,39.23,39.18,39.21,19900.0
2013-05-03 12:30:00,39.21,39.24,39.21,39.22,13200.0,39.21,39.24,39.21,39.22,13200.0
2013-05-03 12:40:00,39.22,39.27,39.21,39.27,81600.0,39.22,39.27,39.21,39.27,81600.0
2013-05-03 12:50:00,39.28,39.36,39.26,39.32,49300.0,39.28,39.36,39.26,39.32,49300.0
2013-05-03 13:00:00,39.33,39.45,39.33,39.43,22100.0,39.33,39.45,39.33,39.43,22100.0
2013-05-03 13:10:00,39.43,39.49,39.43,39.46,38200.0,39.43,39.49,39.43,39.46,38200.0
2013-05-03 13:20:00,39.46,39.5,39.44,39.46,33500.0,39.46,39.5,39.44,39.46,33500.0
2013-05-03 13:30:00,39.45,39.49,39.42,39.46,52600.0,39.45,39.49,39.42,39.46,52600.0
2013-05-03 13:40:00,39.46,39.49,39.42,39.47,51000.0,39.46,39.49,39.42,39.47,51000.0
2013-05-03 13:50:00,39.46,39.46,39.37,39.38,26800.0,39.46,39.46,39.37,39.38,26800.0
2013-05-03 14:00:00,39.38,39.41,39.36,39.4,32700.0,39.38,39.41,39.36,39.4,32700.0
2013-05-03 14:10:00,39.4,39.42,39.37,39.42,17900.0,39.4,39.42,39.37,39.42,17900.0
2013-05-03 14:20:00,39.43,39.48,39.42,39.48,33000.0,39.43,39.48,39.42,39.48,33000.0
2013-05-03 14:30:00,39.47,39.49,39.43,39.44,32900.0,39.47,39.49,39.43,39.44,32900.0
2013-05-03 14:40:00,39.44,39.5,39.41,39.49,129200.0,39.44,39.5,39.41,39.49,129200.0
2013-05-03 14:50:00,39.5,39.51,39.45,39.47,51600.0,39.5,39.51,39.45,39.47,51600.0
2013-05-03 15:00:00,39.46,39.49,39.45,39.47,37500.0,39.46,39.49,39.45,39.47,37500.0
2013-05-03 15:10:00,39.47,39.48,39.4,39.45,43300.0,39.47,39.48,39.4,39.45,43300.0
2013-05-03 15:20:00,39.46,39.49,39.42,39.49,32500.0,39.46,39.49,39.42,39.49,32500.0
2013-05-03 15:30:00,39.5,39.5,39.44,39.44,51900.0,39.5,39.5,39.44,39.44,51900.0
2013-05-03 15:40:00,39.45,39.48,39.43,39.48,119800.0,39.45,39.48,39.43,39.48,119800.0
2013-05-03 15:50:00,39.48,39.53,39.47,39.51,327300.0,39.48,39.53,39.47,39.51,327300.0
2013-05-06 09:30:00,39.39,39.68,39.25,39.47,78500.0,39.39,39.68,39.25,39.47,78500.0
2013-05-06 09:40:00,39.46,39.49,39.32,39.34,69400.0,39.46,39.49,39.32,39.34,69400.0
2013-05-06 09:50:00,39.34,39.37,39.2,39.21,101200.0,39.34,39.37,39.2,39.21,101200.0
2013-05-06 10:00:00,39.21,39.49,39.21,39.43,108800.0,39.21,39.49,39.21,39.43,108800.0
2013-05-06 10:10:00,39.44,39.45,39.35,39.42,41200.0,39.44,39.45,39.35,39.42,41200.0
2013-05-06 10:20:00,39.41,39.49,39.38,39.48,23300.0,39.41,39.49,39.38,39.48,23300.0
2013-05-06 10:30:00,39.48,39.5,39.41,39.41,34300.0,39.48,39.5,39.41,39.41,34300.0
2013-05-06 10:40:00,39.4,39.4,39.35,39.35,30200.0,39.4,39.4,39.35,39.35,30200.0
2013-05-06 10:50:00,39.36,39.39,39.35,39.35,88500.0,39.36,39.39,39.35,39.35,88500.0
2013-05-06 11:00:00,39.35,39.37,39.35,39.36,21000.0,39.35,39.37,39.35,39.36,21000.0
2013-05-06 11:10:00,39.36,39.39,39.36,39.36,21000.0,39.36,39.39,39.36,39.36,21000.0
2013-05-06 11:20:00,39.36,39.36,39.25,39.26,29400.0,39.36,39.36,39.25,39.26,29400.0
2013-05-06 11:30:00,39.26,39.26,39.19,39.23,24100.0,39.26,39.26,39.19,39.23,24100.0
2013-05-06 11:40:00,39.22,39.29,39.21,39.25,44000.0,39.22,39.29,39.21,39.25,44000.0
2013-05-06 11:50:00,39.26,39.33,39.24,39.33,23100.0,39.26,39.33,39.24,39.33,23100.0
2013-05-06 12:00:00,39.32,39.4,39.32,39.39,20400.0,39.32,39.4,39.32,39.39,20400.0
2013-05-06 12:10:00,39.4,39.45,39.4,39.4,15500.0,39.4,39.45,39.4,39.4,15500.0
2013-05-06 12:20:00,39.41,39.42,39.37,39.38,23800.0,39.41,39.42,39.37,39.38,23800.0
2013-05-06 12:30:00,39.38,39.41,39.36,39.41,26800.0,39.38,39.41,39.36,39.41,26800.0
2013-05-06 12:40:00,39.42,39.45,39.37,39.44,21900.0,39.42,39.45,39.37,39.44,21900.0
2013-05-06 12:50:00,39.45,39.5,39.44,39.44,14400.0,39.45,39.5,39.44,39.44,14400.0
2013-05-06 13:00:00,39.44,39.46,39.39,39.42,32300.0,39.44,39.46,39.39,39.42,32300.0
2013-05-06 13:10:00,39.42,39.46,39.42,39.45,19000.0,39.42,39.46,39.42,39.45,19000.0
2013-05-06 13:20:00,39.44,39.45,39.39,39.41,34400.0,39.44,39.45,39.39,39.41,34400.0
2013-05-06 13:30:00,39.42,39.5,39.42,39.45,43000.0,39.42,39.5,39.42,39.45,43000.0
2013-05-06 13:40:00,39.46,39.48,39.45,39.47,15200.0,39.46,39.48,39.45,39.47,15200.0
2013-05-06 13:50:00,39.46,39.52,39.46,39.51,29700.0,39.46,39.52,39.46,39.51,29700.0
2013-05-06 14:00:00,39.51,39.55,39.51,39.54,18500.0,39.51,39.55,39.51,39.54,18500.0
2013-05-06 14:10:00,39.54,39.55,39.52,39.55,28300.0,39.54,39.55,39.52,39.55,28300.0
2013-05-06 14:20:00,39.54,39.55,39.53,39.54,20700.0,39.54,39.55,39.53,39.54,20700.0
2013-05-06 14:30:00,39.53,39.53,39.44,39.48,66800.0,39.53,39.53,39.44,39.48,66800.0
2013-05-06 14:40:00,39.48,39.5,39.48,39.49,27200.0,39.48,39.5,39.48,39.49,27200.0
2013-05-06 14:50:00,39.49,39.54,39.48,39.48,37600.0,39.49,39.54,39.48,39.48,37600.0
2013-05-06 15:00:00,39.49,39.52,39.48,39.52,41800.0,39.49,39.52,39.48,39.52,41800.0
2013-05-06 15:10:00,39.52,39.57,39.5,39.53,70500.0,39.52,39.57,39.5,39.53,70500.0
2013-05-06 15:20:00,39.53,39.53,39.43,39.45,30200.0,39.53,39.53,39.43,39.45,30200.0
2013-05-06 15:30:00,39.45,39.46,39.4,39.4,55800.0,39.45,39.46,39.4,39.4,55800.0
2013-05-06 15:40:00,39.4,39.5,39.4,39.5,77700.0,39.4,39.5,39.4,39.5,77700.0
2013-05-06 15:50:00,39.5,39.62,39.5,39.59,230700.0,39.5,39.62,39.5,39.59,230700.0
2013-05-07 09:30:00,39.66,39.93,39.61,39.93,76800.0,39.66,39.93,39.61,39.93,76800.0
2013-05-07 09:40:00,39.91,40.01,39.88,39.95,86100.0,39.91,40.01,39.88,39.95,86100.0
2013-05-07 09:50:00,39.93,40.02,39.91,39.95,23000.0,39.93,40.02,39.91,39.95,23000.0
2013-05-07 10:00:00,39.96,39.98,39.6,39.62,73500.0,39.96,39.98,39.6,39.62,73500.0
2013-05-07 10:10:00,39.61,39.66,39.42,39.44,46800.0,39.61,39.66,39.42,39.44,46800.0
2013-05-07 10:20:00,39.44,39.5,39.38,39.39,105400.0,39.44,39.5,39.38,39.39,105400.0
2013-05-07 10:30:00,39.38,39.44,39.34,39.39,27600.0,39.38,39.44,39.34,39.39,27600.0
2013-05-07 10:40:00,39.38,39.41,39.31,39.37,19600.0,39.38,39.41,39.31,39.37,19600.0
2013-05-07 10:50:00,39.37,39.37,39.19,39.22,28100.0,39.37,39.37,39.19,39.22,28100.0
2013-05-07 11:00:00,39.21,39.28,39.21,39.26,24500.0,39.21,39.28,39.21,39.26,24500.0
2013-05-07 11:10:00,39.26,39.34,39.24,39.24,23500.0,39.26,39.34,39.24,39.24,23500.0
2013-05-07 11:20:00,39.25,39.3,39.23,39.28,18200.0,39.25,39.3,39.23,39.28,18200.0
2013-05-07 11:30:00,39.29,39.3,39.21,39.21,19200.0,39.29,39.3,39.21,39.21,19200.0
2013-05-07 11:40:00,39.21,39.23,39.17,39.21,59900.0,39.21,39.23,39.17,39.21,59900.0
2013-05-07 11:50:00,39.2,39.22,39.16,39.22,26200.0,39.2,39.22,39.16,39.22,26200.0
2013-05-07 12:00:00,39.23,39.25,39.2,39.25,18300.0,39.23,39.25,39.2,39.25,18300.0
2013-05-07 12:10:00,39.26,39.29,39.24,39.24,15600.0,39.26,39.29,39.24,39.24,15600.0
2013-05-07 12:20:00,39.25,39.36,39.25,39.33,56600.0,39.25,39.36,39.25,39.33,56600.0
2013-05-07 12:30:00,39.35,39.45,39.29,39.44,47800.0,39.35,39.45,39.29,39.44,47800.0
2013-05-07 12:40:00,39.44,39.48,39.39,39.39,31600.0,39.44,39.48,39.39,39.39,31600.0
2013-05-07 12:50:00,39.4,39.42,39.38,39.41,19500.0,39.4,39.42,39.38,39.41,19500.0
2013-05-07 13:00:00,39.41,39.43,39.38,39.4,13900.0,39.41,39.43,39.38,39.4,13900.0
2013-05-07 13:10:00,39.41,39.44,39.4,39.44,12600.0,39.41,39.44,39.4,39.44,12600.0
2013-05-07 13:20:00,39.45,39.45,39.38,39.44,21300.0,39.45,39.45,39.38,39.44,21300.0
2013-05-07 13:30:00,39.43,39.49,39.38,39.47,23800.0,39.43,39.49,39.38,39.47,23800.0
2013-05-07 13:40:00,39.48,39.52,39.46,39.52,16600.0,39.48,39.52,39.46,39.52,16600.0
2013-05-07 13:50:00,39.51,39.55,39.48,39.51,15800.0,39.51,39.55,39.48,39.51,15800.0
2013-05-07 14:00:00,39.51,39.53,39.5,39.52,16600.0,39.51,39.53,39.5,39.52,16600.0
2013-05-07 14:10:00,39.51,39.54,39.5,39.51,11800.0,39.51,39.54,39.5,39.51,11800.0
2013-05-07 14:20:00,39.51,39.57,39.5,39.53,22800.0,39.51,39.57,39.5,39.53,22800.0
2013-05-07 14:30:00,39.52,39.52,39.41,39.41,21100.0,39.52,39.52,39.41,39.41,21100.0
2013-05-07 14:40:00,39.42,39.47,39.41,39.47,20000.0,39.42,39.47,39.41,39.47,20000.0
2013-05-07 14:50:00,39.48,39.48,39.43,39.46,17400.0,39.48,39.48,39.43,39.46,17400.0
2013-05-07 15:00:00,39.45,39.47,39.38,39.38,26800.0,39.45,39.47,39.38,39.38,26800.0
2013-05-07 15:10:00,39.39,39.45,39.39,39.44,27400.0,39.39,39.45,39.39,39.44,27400.0
2013-05-07 15:20:00,39.44,39.45,39.41,39.41,17700.0,39.44,39.45,39.41,39.41,17700.0
2013-05-07 15:30:00,39.41,39.43,39.4,39.43,27400.0,39.41,39.43,39.4,39.43,27400.0
2013-05-07 15:40:00,39.43,39.48,39.43,39.46,97600.0,39.43,39.48,39.43,39.46,97600.0
2013-05-07 15:50:00,39.46,39.54,39.46,39.53,90600.0,39.46,39.54,39.46,39.53,90600.0
2013-05-08 09:30:00,39.34,39.5,39.28,39.43,31400.0,39.34,39.5,39.28,39.43,31400.0
2013-05-08 09:40:00,39.44,39.48,39.4,39.45,13400.0,39.44,39.48,39.4,39.45,13400.0
2013-05-08 09:50:00,39.45,39.58,39.41,39.58,8800.0,39.45,39.58,39.41,39.58,8800.0
2013-05-08 10:00:00,39.58,39.67,39.53,39.63,44900.0,39.58,39.67,39.53,39.63,44900.0
2013-05-08 10:10:00,39.64,39.73,39.6,39.65,38900.0,39.64,39.73,39.6,39.65,38900.0
2013-05-08 10:20:00,39.65,39.73,39.62,39.71,35800.0,39.65,39.73,39.62,39.71,35800.0
2013-05-08 10:30:00,39.71,39.77,39.69,39.75,34000.0,39.71,39.77,39.69,39.75,34000.0
2013-05-08 10:40:00,39.75,39.78,39.72,39.72,28200.0,39.75,39.78,39.72,39.72,28200.0
2013-05-08 10:50:00,39.72,39.75,39.69,39.71,33400.0,39.72,39.75,39.69,39.71,33400.0
2013-05-08 11:00:00,39.74,39.81,39.74,39.81,22300.0,39.74,39.81,39.74,39.81,22300.0
2013-05-08 11:10:00,39.82,39.85,39.79,39.82,18900.0,39.82,39.85,39.79,39.82,18900.0
2013-05-08 11:20:00,39.82,39.86,39.8,39.84,40400.0,39.82,39.86,39.8,39.84,40400.0
2013-05-08 11:30:00,39.84,39.84,39.77,39.77,54300.0,39.84,39.84,39.77,39.77,54300.0
2013-05-08 11:40:00,39.77,39.79,39.73,39.78,32600.0,39.77,39.79,39.73,39.78,32600.0
2013-05-08 11:50:00,39.78,39.85,39.77,39.83,9600.0,39.78,39.85,39.77,39.83,9600.0
2013-05-08 12:00:00,39.84,39.88,39.82,39.86,18900.0,39.84,39.88,39.82,39.86,18900.0
2013-05-08 12:10:00,39.85,39.88,39.84,39.87,9000.0,39.85,39.88,39.84,39.87,9000.0
2013-05-08 12:20:00,39.86,39.89,39.83,39.88,31700.0,39.86,39.89,39.83,39.88,31700.0
2013-05-08 12:30:00,39.88,39.88,39.84,39.87,30000.0,39.88,39.88,39.84,39.87,30000.0
2013-05-08 12:40:00,39.88,39.91,39.87,39.87,18500.0,39.88,39.91,39.87,39.87,18500.0
2013-05-08 12:50:00,39.88,39.9,39.84,39.9,20300.0,39.88,39.9,39.84,39.9,20300.0
2013-05-08 13:00:00,39.9,39.94,39.9,39.92,15800.0,39.9,39.94,39.9,39.92,15800.0
2013-05-08 13:10:00,39.92,39.99,39.92,39.98,26500.0,39.92,39.99,39.92,39.98,26500.0
2013-05-08 13:20:00,39.98,40.0,39.96,39.98,77000.0,39.98,40.0,39.96,39.98,77000.0
2013-05-08 13:30:00,39.98,40.01,39.97,39.97,30800.0,39.98,40.01,39.97,39.97,30800.0
2013-05-08 13:40:00,39.97,40.0,39.96,39.98,29000.0,39.97,40.0,39.96,39.98,29000.0
2013-05-08 13:50:00,39.97,39.99,39.96,39.99,43800.0,39.97,39.99,39.96,39.99,43800.0
2013-05-08 14:00:00,39.99,39.99,39.97,39.97,32900.0,39.99,39.99,39.97,39.97,32900.0
2013-05-08 14:10:00,39.97,40.0,39.96,39.98,43800.0,39.97,40.0,39.96,39.98,43800.0
2013-05-08 14:20:00,39.98,40.0,39.98,39.98,29100.0,39.98,40.0,39.98,39.98,29100.0
2013-05-08 14:30:00,39.98,39.99,39.91,39.97,56600.0,39.98,39.99,39.91,39.97,56600.0
2013-05-08 14:40:00,39.98,39.99,39.93,39.95,66900.0,39.98,39.99,39.93,39.95,66900.0
2013-05-08 14:50:00,39.95,39.99,39.94,39.99,37700.0,39.95,39.99,39.94,39.99,37700.0
2013-05-08 15:00:00,39.98,39.98,39.95,39.97,38800.0,39.98,39.98,39.95,39.97,38800.0
2013-05-08 15:10:00,39.98,40.01,39.97,39.99,85700.0,39.98,40.01,39.97,39.99,85700.0
2013-05-08 15:20:00,39.98,40.03,39.98,39.98,122300.0,39.98,40.03,39.98,39.98,122300.0
2013-05-08 15:30:00,39.98,40.01,39.98,40.0,50900.0,39.98,40.01,39.98,40.0,50900.0
2013-05-08 15:40:00,39.99,40.0,39.98,39.98,57800.0,39.99,40.0,39.98,39.98,57800.0
2013-05-08 15:50:00,39.98,40.01,39.97,39.98,196600.0,39.98,40.01,39.97,39.98,196600.0
2013-05-09 09:30:00,39.95,40.05,39.56,39.7,198100.0,39.95,40.05,39.56,39.7,198100.0
2013-05-09 09:40:00,39.7,39.75,39.67,39.68,157600.0,39.7,39.75,39.67,39.68,157600.0
2013-05-09 09:50:00,39.67,40.0,39.67,39.98,52500.0,39.67,40.0,39.67,39.98,52500.0
2013-05-09 10:00:00,39.97,40.0,39.86,39.89,40800.0,39.97,40.0,39.86,39.89,40800.0
2013-05-09 10:10:00,39.88,39.94,39.77,39.77,106500.0,39.88,39.94,39.77,39.77,106500.0
2013-05-09 10:20:00,39.78,39.83,39.76,39.82,29400.0,39.78,39.83,39.76,39.82,29400.0
2013-05-09 10:30:00,39.82,39.88,39.77,39.87,53500.0,39.82,39.88,39.77,39.87,53500.0
2013-05-09 10:40:00,39.87,39.99,39.87,39.97,69700.0,39.87,39.99,39.87,39.97,69700.0
2013-05-09 10:50:00,39.97,39.98,39.87,39.93,19500.0,39.97,39.98,39.87,39.93,19500.0
2013-05-09 11:00:00,39.91,40.01,39.91,39.98,40300.0,39.91,40.01,39.91,39.98,40300.0
2013-05-09 11:10:00,39.99,40.0,39.93,39.93,17100.0,39.99,40.0,39.93,39.93,17100.0
2013-05-09 11:20:00,39.94,40.01,39.94,40.01,67500.0,39.94,40.01,39.94,40.01,67500.0
2013-05-09 11:30:00,40.0,40.0,39.91,39.94,28200.0,40.0,40.0,39.91,39.94,28200.0
2013-05-09 11:40:00,39.95,40.0,39.95,39.98,10400.0,39.95,40.0,39.95,39.98,10400.0
2013-05-09 11:50:00,39.98,39.98,39.95,39.98,9700.0,39.98,39.98,39.95,39.98,9700.0
2013-05-09 12:00:00,39.98,39.98,39.91,39.93,24000.0,39.98,39.98,39.91,39.93,24000.0
2013-05-09 12:10:00,39.93,39.95,39.92,39.94,17200.0,39.93,39.95,39.92,39.94,17200.0
2013-05-09 12:20:00,39.94,39.94,39.86,39.87,51500.0,39.94,39.94,39.86,39.87,51500.0
2013-05-09 12:30:00,39.87,39.94,39.86,39.94,40900.0,39.87,39.94,39.86,39.94,40900.0
2013-05-09 12:40:00,39.94,40.01,39.94,39.99,93700.0,39.94,40.01,39.94,39.99,93700.0
2013-05-09 12:50:00,40.0,40.01,39.95,40.0,64900.0,40.0,40.01,39.95,40.0,64900.0
2013-05-09 13:00:00,40.0,40.01,39.98,39.98,65400.0,40.0,40.01,39.98,39.98,65400.0
2013-05-09 13:10:00,39.98,40.02,39.98,39.99,41200.0,39.98,40.02,39.98,39.99,41200.0
2013-05-09 13:20:00,40.0,40.01,39.99,40.0,38600.0,40.0,40.01,39.99,40.0,38600.0
2013-05-09 13:30:00,40.0,40.03,40.0,40.02,75100.0,40.0,40.03,40.0,40.02,75100.0
2013-05-09 13:40:00,40.02,40.11,40.02,40.11,28000.0,40.02,40.11,40.02,40.11,28000.0
2013-05-09 13:50:00,40.11,40.16,40.07,40.16,34200.0,40.11,40.16,40.07,40.16,34200.0
2013-05-09 14:00:00,40.16,40.19,40.13,40.13,37900.0,40.16,40.19,40.13,40.13,37900.0
2013-05-09 14:10:00,40.14,40.16,40.14,40.16,19400.0,40.14,40.16,40.14,40.16,19400.0
2013-05-09 14:20:00,40.16,40.22,40.16,40.2,42400.0,40.16,40.22,40.16,40.2,42400.0
2013-05-09 14:30:00,40.2,40.22,40.15,40.17,41800.0,40.2,40.22,40.15,40.17,41800.0
2013-05-09 14:40:00,40.16,40.17,40.04,40.12,223600.0,40.16,40.17,40.04,40.12,223600.0
2013-05-09 14:50:00,40.12,40.13,39.98,39.98,84600.0,40.12,40.13,39.98,39.98,84600.0
2013-05-09 15:00:00,39.98,40.0,39.89,39.93,65300.0,39.98,40.0,39.89,39.93,65300.0
2013-05-09 15:10:00,39.93,39.94,39.78,39.83,131800.0,39.93,39.94,39.78,39.83,131800.0
2013-05-09 15:20:00,39.83,39.87,39.81,39.82,54300.0,39.83,39.87,39.81,39.82,54300.0
2013-05-09 15:30:00,39.82,39.91,39.82,39.87,37000.0,39.82,39.91,39.82,39.87,37000.0
2013-05-09 15:40:00,39.86,39.9,39.8,39.87,47900.0,39.86,39.9,39.8,39.87,47900.0
2013-05-09 15:50:00,39.86,39.87,39.65,39.74,297600.0,39.86,39.87,39.65,39.74,297600.0
2013-05-10 09:30:00,39.81,39.94,39.54,39.85,69200.0,39.81,39.94,39.54,39.85,69200.0
2013-05-10 09:40:00,39.85,39.85,39.52,39.62,111200.0,39.85,39.85,39.52,39.62,111200.0
2013-05-10 09:50:00,39.61,39.66,39.54,39.62,65200.0,39.61,39.66,39.54,39.62,65200.0
2013-05-10 10:00:00,39.64,39.73,39.62,39.7,97700.0,39.64,39.73,39.62,39.7,97700.0
2013-05-10 10:10:00,39.7,39.76,39.64,39.74,144800.0,39.7,39.76,39.64,39.74,144800.0
2013-05-10 10:20:00,39.73,39.75,39.69,39.7,311300.0,39.73,39.75,39.69,39.7,311300.0
2013-05-10 10:30:00,39.7,39.7,39.48,39.49,67200.0,39.7,39.7,39.48,39.49,67200.0
2013-05-10 10:40:00,39.48,39.54,39.43,39.48,55000.0,39.48,39.54,39.43,39.48,55000.0
2013-05-10 10:50:00,39.49,39.56,39.48,39.51,57900.0,39.49,39.56,39.48,39.51,57900.0
2013-05-10 11:00:00,39.51,39.63,39.5,39.6,54900.0,39.51,39.63,39.5,39.6,54900.0
2013-05-10 11:10:00,39.6,39.65,39.59,39.65,28300.0,39.6,39.65,39.59,39.65,28300.0
2013-05-10 11:20:00,39.65,39.66,39.59,39.61,64800.0,39.65,39.66,39.59,39.61,64800.0
2013-05-10 11:30:00,39.62,39.65,39.61,39.64,46400.0,39.62,39.65,39.61,39.64,46400.0
2013-05-10 11:40:00,39.64,39.66,39.59,39.59,38300.0,39.64,39.66,39.59,39.59,38300.0
2013-05-10 11:50:00,39.59,39.59,39.51,39.51,67900.0,39.59,39.59,39.51,39.51,67900.0
2013-05-10 12:00:00,39.51,39.55,39.48,39.48,22300.0,39.51,39.55,39.48,39.48,22300.0
2013-05-10 12:10:00,39.49,39.56,39.48,39.55,18000.0,39.49,39.56,39.48,39.55,18000.0
2013-05-10 12:20:00,39.55,39.58,39.55,39.58,19800.0,39.55,39.58,39.55,39.58,19800.0
2013-05-10 12:30:00,39.58,39.59,39.49,39.49,25100.0,39.58,39.59,39.49,39.49,25100.0
2013-05-10 12:40:00,39.49,39.54,39.43,39.45,46200.0,39.49,39.54,39.43,39.45,46200.0
2013-05-10 12:50:00,39.45,39.46,39.41,39.46,45500.0,39.45,39.46,39.41,39.46,45500.0
2013-05-10 13:00:00,39.47,39.55,39.47,39.49,41700.0,39.47,39.55,39.47,39.49,41700.0
2013-05-10 13:10:00,39.5,39.51,39.48,39.5,28000.0,39.5,39.51,39.48,39.5,28000.0
2013-05-10 13:20:00,39.5,39.54,39.49,39.52,43300.0,39.5,39.54,39.49,39.52,43300.0
2013-05-10 13:30:00,39.51,39.61,39.51,39.59,92000.0,39.51,39.61,39.51,39.59,92000.0
2013-05-10 13:40:00,39.59,39.67,39.54,39.59,72400.0,39.59,39.67,39.54,39.59,72400.0
2013-05-10 13:50:00,39.58,39.61,39.57,39.59,47300.0,39.58,39.61,39.57,39.59,47300.0
2013-05-10 14:00:00,39.58,39.61,39.58,39.6,36800.0,39.58,39.61,39.58,39.6,36800.0
2013-05-10 14:10:00,39.6,39.64,39.59,39.64,52300.0,39.6,39.64,39.59,39.64,52300.0
2013-05-10 14:20:00,39.65,39.79,39.65,39.79,25700.0,39.65,39.79,39.65,39.79,25700.0
2013-05-10 14:30:00,39.8,39.83,39.79,39.83,39600.0,39.8,39.83,39.79,39.83,39600.0
2013-05-10 14:40:00,39.82,39.86,39.81,39.84,34200.0,39.82,39.86,39.81,39.84,34200.0
2013-05-10 14:50:00,39.84,39.87,39.84,39.85,46400.0,39.84,39.87,39.84,39.85,46400.0
2013-05-10 15:00:00,39.84,39.85,39.82,39.82,29100.0,39.84,39.85,39.82,39.82,29100.0
2013-05-10 15:10:00,39.82,39.83,39.8,39.8,31100.0,39.82,39.83,39.8,39.8,31100.0
2013-05-10 15:20:00,39.8,39.8,39.74,39.74,71400.0,39.8,39.8,39.74,39.74,71400.0
2013-05-10 15:30:00,39.74,39.75,39.68,39.69,54400.0,39.74,39.75,39.68,39.69,54400.0
2013-05-10 15:40:00,39.68,39.71,39.67,39.7,84000.0,39.68,39.71,39.67,39.7,84000.0
2013-05-10 15:50:00,39.71,39.77,39.71,39.74,186900.0,39.71,39.77,39.71,39.74,186900.0
2013-05-13 09:30:00,39.64,39.64,39.23,39.29,214700.0,39.64,39.64,39.23,39.29,214700.0
2013-05-13 09:40:00,39.33,39.36,39.06,39.09,43300.0,39.33,39.36,39.06,39.09,43300.0
2013-05-13 09:50:00,39.08,39.08,38.93,38.97,125600.0,39.08,39.08,38.93,38.97,125600.0
2013-05-13 10:00:00,38.95,39.09,38.95,39.08,58800.0,38.95,39.09,38.95,39.08,58800.0
2013-05-13 10:10:00,39.08,39.26,39.04,39.19,135400.0,39.08,39.26,39.04,39.19,135400.0
2013-05-13 10:20:00,39.18,39.18,38.98,38.99,70300.0,39.18,39.18,38.98,38.99,70300.0
2013-05-13 10:30:00,38.99,39.17,38.97,39.14,68000.0,38.99,39.17,38.97,39.14,68000.0
2013-05-13 10:40:00,39.14,39.24,39.12,39.18,53100.0,39.14,39.24,39.12,39.18,53100.0
2013-05-13 10:50:00,39.18,39.19,39.08,39.09,48100.0,39.18,39.19,39.08,39.09,48100.0
2013-05-13 11:00:00,39.08,39.12,39.07,39.09,27300.0,39.08,39.12,39.07,39.09,27300.0
2013-05-13 11:10:00,39.09,39.16,39.07,39.13,35400.0,39.09,39.16,39.07,39.13,35400.0
2013-05-13 11:20:00,39.12,39.12,38.94,39.0,158800.0,39.12,39.12,38.94,39.0,158800.0
2013-05-13 11:30:00,38.99,39.01,38.97,39.0,48300.0,38.99,39.01,38.97,39.0,48300.0
2013-05-13 11:40:00,39.0,39.11,38.99,39.07,58300.0,39.0,39.11,38.99,39.07,58300.0
2013-05-13 11:50:00,39.08,39.11,38.99,38.99,39600.0,39.08,39.11,38.99,38.99,39600.0
2013-05-13 12:00:00,38.99,39.0,38.97,38.99,24600.0,38.99,39.0,38.97,38.99,24600.0
2013-05-13 12:10:00,38.97,39.0,38.94,38.95,66400.0,38.97,39.0,38.94,38.95,66400.0
2013-05-13 12:20:00,38.95,39.0,38.93,38.98,92200.0,38.95,39.0,38.93,38.98,92200.0
2013-05-13 12:30:00,38.99,39.01,38.8,38.83,95300.0,38.99,39.01,38.8,38.83,95300.0
2013-05-13 12:40:00,38.83,38.9,38.83,38.87,42400.0,38.83,38.9,38.83,38.87,42400.0
2013-05-13 12:50:00,38.87,38.89,38.84,38.89,23700.0,38.87,38.89,38.84,38.89,23700.0
2013-05-13 13:00:00,38.89,39.01,38.89,38.99,118300.0,38.89,39.01,38.89,38.99,118300.0
2013-05-13 13:10:00,38.99,39.0,38.97,38.99,26300.0,38.99,39.0,38.97,38.99,26300.0
2013-05-13 13:20:00,39.0,39.0,38.84,38.85,50700.0,39.0,39.0,38.84,38.85,50700.0
2013-05-13 13:30:00,38.84,38.85,38.68,38.69,116600.0,38.84,38.85,38.68,38.69,116600.0
2013-05-13 13:40:00,38.69,38.84,38.69,38.8,35800.0,38.69,38.84,38.69,38.8,35800.0
2013-05-13 13:50:00,38.8,38.86,38.8,38.82,43400.0,38.8,38.86,38.8,38.82,43400.0
2013-05-13 14:00:00,38.82,38.88,38.8,38.86,27400.0,38.82,38.88,38.8,38.86,27400.0
2013-05-13 14:10:00,38.86,38.87,38.77,38.8,39900.0,38.86,38.87,38.77,38.8,39900.0
2013-05-13 14:20:00,38.8,38.87,38.8,38.86,35700.0,38.8,38.87,38.8,38.86,35700.0
2013-05-13 14:30:00,38.85,38.9,38.84,38.89,25900.0,38.85,38.9,38.84,38.89,25900.0
2013-05-13 14:40:00,38.9,38.9,38.86,38.87,19300.0,38.9,38.9,38.86,38.87,19300.0
2013-05-13 14:50:00,38.87,38.89,38.82,38.88,73800.0,38.87,38.89,38.82,38.88,73800.0
2013-05-13 15:00:00,38.88,38.92,38.88,38.9,49400.0,38.88,38.92,38.88,38.9,49400.0
2013-05-13 15:10:00,38.89,38.9,38.84,38.88,90300.0,38.89,38.9,38.84,38.88,90300.0
2013-05-13 15:20:00,38.88,38.88,38.82,38.82,66000.0,38.88,38.88,38.82,38.82,66000.0
2013-05-13 15:30:00,38.83,38.91,38.82,38.89,84200.0,38.83,38.91,38.82,38.89,84200.0
2013-05-13 15:40:00,38.9,38.9,38.86,38.86,93100.0,38.9,38.9,38.86,38.86,93100.0
2013-05-13 15:50:00,38.86,38.91,38.82,38.9,170100.0,38.86,38.91,38.82,38.9,170100.0
2013-05-14 09:30:00,39.03,39.05,38.85,39.03,47900.0,39.03,39.05,38.85,39.03,47900.0
2013-05-14 09:40:00,39.03,39.04,38.94,38.98,79400.0,39.03,39.04,38.94,38.98,79400.0
2013-05-14 09:50:00,38.98,39.02,38.96,38.97,42100.0,38.98,39.02,38.96,38.97,42100.0
2013-05-14 10:00:00,39.0,39.09,38.99,39.05,59600.0,39.0,39.09,38.99,39.05,59600.0
2013-05-14 10:10:00,39.06,39.1,39.05,39.1,59000.0,39.06,39.1,39.05,39.1,59000.0
2013-05-14 10:20:00,39.11,39.2,39.1,39.19,43000.0,39.11,39.2,39.1,39.19,43000.0
2013-05-14 10:30:00,39.19,39.2,39.02,39.02,102800.0,39.19,39.2,39.02,39.02,102800.0
2013-05-14 10:40:00,39.03,39.13,38.99,39.08,86100.0,39.03,39.13,38.99,39.08,86100.0
2013-05-14 10:50:00,39.09,39.2,39.08,39.19,47800.0,39.09,39.2,39.08,39.19,47800.0
2013-05-14 11:00:00,39.19,39.27,39.17,39.25,60600.0,39.19,39.27,39.17,39.25,60600.0
2013-05-14 11:10:00,39.24,39.36,39.23,39.36,88700.0,39.24,39.36,39.23,39.36,88700.0
2013-05-14 11:20:00,39.36,39.41,39.34,39.38,114800.0,39.36,39.41,39.34,39.38,114800.0
2013-05-14 11:30:00,39.37,39.48,39.37,39.38,58600.0,39.37,39.48,39.37,39.38,58600.0
2013-05-14 11:40:00,39.39,39.4,39.32,39.33,41700.0,39.39,39.4,39.32,39.33,41700.0
2013-05-14 11:50:00,39.32,39.34,39.25,39.33,28100.0,39.32,39.34,39.25,39.33,28100.0
2013-05-14 12:00:00,39.33,39.34,39.24,39.34,79100.0,39.33,39.34,39.24,39.34,79100.0
2013-05-14 12:10:00,39.35,39.39,39.34,39.36,27000.0,39.35,39.39,39.34,39.36,27000.0
2013-05-14 12:20:00,39.36,39.36,39.28,39.29,16200.0,39.36,39.36,39.28,39.29,16200.0
2013-05-14 12:30:00,39.28,39.29,39.25,39.27,17600.0,39.28,39.29,39.25,39.27,17600.0
2013-05-14 12:40:00,39.27,39.3,39.27,39.27,21600.0,39.27,39.3,39.27,39.27,21600.0
2013-05-14 12:50:00,39.27,39.29,39.25,39.25,22100.0,39.27,39.29,39.25,39.25,22100.0
2013-05-14 13:00:00,39.26,39.38,39.25,39.38,15100.0,39.26,39.38,39.25,39.38,15100.0
2013-05-14 13:10:00,39.39,39.4,39.38,39.4,28700.0,39.39,39.4,39.38,39.4,28700.0
2013-05-14 13:20:00,39.4,39.41,39.38,39.41,23900.0,39.4,39.41,39.38,39.41,23900.0
2013-05-14 13:30:00,39.41,39.42,39.41,39.42,25400.0,39.41,39.42,39.41,39.42,25400.0
2013-05-14 13:40:00,39.43,39.46,39.42,39.45,20600.0,39.43,39.46,39.42,39.45,20600.0
2013-05-14 13:50:00,39.46,39.47,39.41,39.45,67300.0,39.46,39.47,39.41,39.45,67300.0
2013-05-14 14:00:00,39.45,39.46,39.41,39.44,46400.0,39.45,39.46,39.41,39.44,46400.0
2013-05-14 14:10:00,39.43,39.54,39.43,39.54,29500.0,39.43,39.54,39.43,39.54,29500.0
2013-05-14 14:20:00,39.53,39.56,39.49,39.54,34100.0,39.53,39.56,39.49,39.54,34100.0
2013-05-14 14:30:00,39.54,39.63,39.54,39.63,40800.0,39.54,39.63,39.54,39.63,40800.0
2013-05-14 14:40:00,39.62,39.63,39.52,39.54,28300.0,39.62,39.63,39.52,39.54,28300.0
2013-05-14 14:50:00,39.54,39.55,39.48,39.5,35300.0,39.54,39.55,39.48,39.5,35300.0
2013-05-14 15:00:00,39.5,39.52,39.45,39.45,81300.0,39.5,39.52,39.45,39.45,81300.0
2013-05-14 15:10:00,39.44,39.47,39.41,39.42,50300.0,39.44,39.47,39.41,39.42,50300.0
2013-05-14 15:20:00,39.41,39.42,39.37,39.38,60700.0,39.41,39.42,39.37,39.38,60700.0
2013-05-14 15:30:00,39.38,39.42,39.37,39.42,101000.0,39.38,39.42,39.37,39.42,101000.0
2013-05-14 15:40:00,39.41,39.49,39.41,39.48,78200.0,39.41,39.49,39.41,39.48,78200.0
2013-05-14 15:50:00,39.49,39.49,39.41,39.42,130500.0,39.49,39.49,39.41,39.42,130500.0
2013-05-15 09:30:00,39.32,39.5,39.23,39.39,50000.0,39.32,39.5,39.23,39.39,50000.0
2013-05-15 09:40:00,39.39,39.42,39.26,39.26,33300.0,39.39,39.42,39.26,39.26,33300.0
2013-05-15 09:50:00,39.28,39.31,39.19,39.26,32400.0,39.28,39.31,39.19,39.26,32400.0
2013-05-15 10:00:00,39.29,39.35,39.26,39.33,61100.0,39.29,39.35,39.26,39.33,61100.0
2013-05-15 10:10:00,39.34,39.34,39.24,39.3,54600.0,39.34,39.34,39.24,39.3,54600.0
2013-05-15 10:20:00,39.3,39.34,39.24,39.27,66800.0,39.3,39.34,39.24,39.27,66800.0
2013-05-15 10:30:00,39.25,39.51,39.23,39.51,35900.0,39.25,39.51,39.23,39.51,35900.0
2013-05-15 10:40:00,39.51,39.52,39.37,39.49,38100.0,39.51,39.52,39.37,39.49,38100.0
2013-05-15 10:50:00,39.49,39.52,39.39,39.46,79800.0,39.49,39.52,39.39,39.46,79800.0
2013-05-15 11:00:00,39.48,39.55,39.48,39.51,51600.0,39.48,39.55,39.48,39.51,51600.0
2013-05-15 11:10:00,39.52,39.55,39.48,39.55,43300.0,39.52,39.55,39.48,39.55,43300.0
2013-05-15 11:20:00,39.56,39.58,39.51,39.54,39200.0,39.56,39.58,39.51,39.54,39200.0
2013-05-15 11:30:00,39.55,39.58,39.53,39.56,39800.0,39.55,39.58,39.53,39.56,39800.0
2013-05-15 11:40:00,39.55,39.59,39.52,39.55,25200.0,39.55,39.59,39.52,39.55,25200.0
2013-05-15 11:50:00,39.54,39.59,39.54,39.57,40700.0,39.54,39.59,39.54,39.57,40700.0
2013-05-15 12:00:00,39.57,39.65,39.56,39.65,31300.0,39.57,39.65,39.56,39.65,31300.0
2013-05-15 12:10:00,39.65,39.73,39.65,39.71,34900.0,39.65,39.73,39.65,39.71,34900.0
2013-05-15 12:20:00,39.71,39.75,39.7,39.7,35700.0,39.71,39.75,39.7,39.7,35700.0
2013-05-15 12:30:00,39.7,39.77,39.7,39.75,43500.0,39.7,39.77,39.7,39.75,43500.0
2013-05-15 12:40:00,39.75,39.77,39.73,39.76,14600.0,39.75,39.77,39.73,39.76,14600.0
2013-05-15 12:50:00,39.76,39.78,39.74,39.74,18300.0,39.76,39.78,39.74,39.74,18300.0
2013-05-15 13:00:00,39.74,39.77,39.69,39.7,24100.0,39.74,39.77,39.69,39.7,24100.0
2013-05-15 13:10:00,39.7,39.7,39.59,39.6,28300.0,39.7,39.7,39.59,39.6,28300.0
2013-05-15 13:20:00,39.6,39.6,39.47,39.5,55000.0,39.6,39.6,39.47,39.5,55000.0
2013-05-15 13:30:00,39.49,39.55,39.49,39.53,28900.0,39.49,39.55,39.49,39.53,28900.0
2013-05-15 13:40:00,39.53,39.53,39.44,39.46,50000.0,39.53,39.53,39.44,39.46,50000.0
2013-05-15 13:50:00,39.45,39.5,39.45,39.47,44200.0,39.45,39.5,39.45,39.47,44200.0
2013-05-15 14:00:00,39.46,39.52,39.46,39.49,25400.0,39.46,39.52,39.46,39.49,25400.0
2013-05-15 14:10:00,39.49,39.5,39.43,39.43,36400.0,39.49,39.5,39.43,39.43,36400.0
2013-05-15 14:20:00,39.44,39.46,39.41,39.45,37300.0,39.44,39.46,39.41,39.45,37300.0
2013-05-15 14:30:00,39.46,39.48,39.41,39.42,37800.0,39.46,39.48,39.41,39.42,37800.0
2013-05-15 14:40:00,39.41,39.44,39.31,39.33,78500.0,39.41,39.44,39.31,39.33,78500.0
2013-05-15 14:50:00,39.33,39.34,39.27,39.28,216100.0,39.33,39.34,39.27,39.28,216100.0
2013-05-15 15:00:00,39.27,39.31,39.19,39.29,202200.0,39.27,39.31,39.19,39.29,202200.0
2013-05-15 15:10:00,39.29,39.36,39.28,39.3,99000.0,39.29,39.36,39.28,39.3,99000.0
2013-05-15 15:20:00,39.29,39.33,39.26,39.31,61100.0,39.29,39.33,39.26,39.31,61100.0
2013-05-15 15:30:00,39.3,39.35,39.29,39.32,125100.0,39.3,39.35,39.29,39.32,125100.0
2013-05-15 15:40:00,39.32,39.38,39.29,39.37,97100.0,39.32,39.38,39.29,39.37,97100.0
2013-05-15 15:50:00,39.38,39.48,39.38,39.43,141200.0,39.38,39.48,39.38,39.43,141200.0
2013-05-16 09:30:00,39.39,39.9,39.35,39.81,56700.0,39.39,39.9,39.35,39.81,56700.0
2013-05-16 09:40:00,39.77,39.91,39.71,39.87,71800.0,39.77,39.91,39.71,39.87,71800.0
2013-05-16 09:50:00,39.87,40.16,39.83,40.07,55600.0,39.87,40.16,39.83,40.07,55600.0
2013-05-16 10:00:00,40.02,40.11,39.59,39.59,74500.0,40.02,40.11,39.59,39.59,74500.0
2013-05-16 10:10:00,39.59,39.88,39.54,39.88,70400.0,39.59,39.88,39.54,39.88,70400.0
2013-05-16 10:20:00,39.89,39.93,39.8,39.87,111300.0,39.89,39.93,39.8,39.87,111300.0
2013-05-16 10:30:00,39.88,39.95,39.84,39.93,42600.0,39.88,39.95,39.84,39.93,42600.0
2013-05-16 10:40:00,39.91,39.91,39.8,39.86,37000.0,39.91,39.91,39.8,39.86,37000.0
2013-05-16 10:50:00,39.87,39.93,39.8,39.88,58300.0,39.87,39.93,39.8,39.88,58300.0
2013-05-16 11:00:00,39.89,39.96,39.84,39.9,120800.0,39.89,39.96,39.84,39.9,120800.0
2013-05-16 11:10:00,39.92,39.96,39.86,39.92,135400.0,39.92,39.96,39.86,39.92,135400.0
2013-05-16 11:20:00,39.92,39.97,39.89,39.96,118700.0,39.92,39.97,39.89,39.96,118700.0
2013-05-16 11:30:00,39.96,39.96,39.84,39.91,180400.0,39.96,39.96,39.84,39.91,180400.0
2013-05-16 11:40:00,39.91,39.91,39.8,39.87,51700.0,39.91,39.91,39.8,39.87,51700.0
2013-05-16 11:50:00,39.87,39.96,39.87,39.95,39900.0,39.87,39.96,39.87,39.95,39900.0
2013-05-16 12:00:00,39.95,39.95,39.77,39.84,54400.0,39.95,39.95,39.77,39.84,54400.0
2013-05-16 12:10:00,39.84,39.9,39.8,39.89,140000.0,39.84,39.9,39.8,39.89,140000.0
2013-05-16 12:20:00,39.88,39.9,39.8,39.9,51700.0,39.88,39.9,39.8,39.9,51700.0
2013-05-16 12:30:00,39.9,39.97,39.88,39.96,107200.0,39.9,39.97,39.88,39.96,107200.0
2013-05-16 12:40:00,39.96,40.0,39.93,39.98,44400.0,39.96,40.0,39.93,39.98,44400.0
2013-05-16 12:50:00,39.98,40.07,39.97,40.06,112900.0,39.98,40.07,39.97,40.06,112900.0
2013-05-16 13:00:00,40.06,40.11,40.01,40.11,64500.0,40.06,40.11,40.01,40.11,64500.0
2013-05-16 13:10:00,40.1,40.21,40.09,40.16,80400.0,40.1,40.21,40.09,40.16,80400.0
2013-05-16 13:20:00,40.15,40.15,39.98,39.98,66800.0,40.15,40.15,39.98,39.98,66800.0
2013-05-16 13:30:00,39.99,39.99,39.71,39.71,48600.0,39.99,39.99,39.71,39.71,48600.0
2013-05-16 13:40:00,39.71,39.83,39.68,39.82,64200.0,39.71,39.83,39.68,39.82,64200.0
2013-05-16 13:50:00,39.83,40.04,39.83,40.02,115300.0,39.83,40.04,39.83,40.02,115300.0
2013-05-16 14:00:00,40.01,40.16,40.0,40.11,83000.0,40.01,40.16,40.0,40.11,83000.0
2013-05-16 14:10:00,40.11,40.27,40.07,40.22,65600.0,40.11,40.27,40.07,40.22,65600.0
2013-05-16 14:20:00,40.22,40.23,40.17,40.21,43600.0,40.22,40.23,40.17,40.21,43600.0
2013-05-16 14:30:00,40.2,40.2,40.06,40.06,47500.0,40.2,40.2,40.06,40.06,47500.0
2013-05-16 14:40:00,40.07,40.07,39.95,39.97,117300.0,40.07,40.07,39.95,39.97,117300.0
2013-05-16 14:50:00,39.97,39.97,39.9,39.92,50800.0,39.97,39.97,39.9,39.92,50800.0
2013-05-16 15:00:00,39.92,39.98,39.86,39.88,165500.0,39.92,39.98,39.86,39.88,165500.0
2013-05-16 15:10:00,39.88,39.99,39.88,39.93,103600.0,39.88,39.99,39.88,39.93,103600.0
2013-05-16 15:20:00,39.93,39.96,39.89,39.9,151800.0,39.93,39.96,39.89,39.9,151800.0
2013-05-16 15:30:00,39.9,39.9,39.76,39.8,242800.0,39.9,39.9,39.76,39.8,242800.0
2013-05-16 15:40:00,39.81,39.83,39.78,39.81,195000.0,39.81,39.83,39.78,39.81,195000.0
2013-05-16 15:50:00,39.81,39.81,39.69,39.79,307800.0,39.81,39.81,39.69,39.79,307800.0
2013-05-17 09:30:00,36.66,36.75,35.73,36.13,1818400.0,36.66,36.75,35.73,36.13,1818400.0
2013-05-17 09:40:00,36.13,36.13,34.9,35.13,1318700.0,36.13,36.13,34.9,35.13,1318700.0
2013-05-17 09:50:00,35.12,35.16,34.4,34.56,975300.0,35.12,35.16,34.4,34.56,975300.0
2013-05-17 10:00:00,34.57,36.1,34.56,35.41,1885600.0,34.57,36.1,34.56,35.41,1885600.0
2013-05-17 10:10:00,35.5,35.71,35.46,35.51,634100.0,35.5,35.71,35.46,35.51,634100.0
2013-05-17 10:20:00,35.51,35.89,35.5,35.65,321700.0,35.51,35.89,35.5,35.65,321700.0
2013-05-17 10:30:00,35.65,35.99,35.41,35.78,387500.0,35.65,35.99,35.41,35.78,387500.0
2013-05-17 10:40:00,35.78,35.85,35.77,35.82,176800.0,35.78,35.85,35.77,35.82,176800.0
2013-05-17 10:50:00,35.82,35.85,35.53,35.66,336100.0,35.82,35.85,35.53,35.66,336100.0
2013-05-17 11:00:00,35.67,35.79,35.66,35.76,171500.0,35.67,35.79,35.66,35.76,171500.0
2013-05-17 11:10:00,35.75,35.93,35.57,35.92,215500.0,35.75,35.93,35.57,35.92,215500.0
2013-05-17 11:20:00,35.91,35.91,35.71,35.84,131500.0,35.91,35.91,35.71,35.84,131500.0
2013-05-17 11:30:00,35.84,36.16,35.79,36.07,499400.0,35.84,36.16,35.79,36.07,499400.0
2013-05-17 11:40:00,36.07,36.2,36.07,36.1,178200.0,36.07,36.2,36.07,36.1,178200.0
2013-05-17 11:50:00,36.1,36.28,36.0,36.24,294600.0,36.1,36.28,36.0,36.24,294600.0
2013-05-17 12:00:00,36.25,37.18,36.23,36.92,654900.0,36.25,37.18,36.23,36.92,654900.0
2013-05-17 12:10:00,36.92,36.94,36.76,36.84,277200.0,36.92,36.94,36.76,36.84,277200.0
2013-05-17 12:20:00,36.83,37.33,36.76,37.2,375300.0,36.83,37.33,36.76,37.2,375300.0
2013-05-17 12:30:00,37.2,37.27,36.7,36.75,360600.0,37.2,37.27,36.7,36.75,360600.0
2013-05-17 12:40:00,36.75,36.94,36.74,36.83,286900.0,36.75,36.94,36.74,36.83,286900.0
2013-05-17 12:50:00,36.83,37.0,36.8,36.8,227400.0,36.83,37.0,36.8,36.8,227400.0
2013-05-17 13:00:00,36.8,36.93,36.77,36.77,132600.0,36.8,36.93,36.77,36.77,132600.0
2013-05-17 13:10:00,36.77,37.24,36.74,36.97,207300.0,36.77,37.24,36.74,36.97,207300.0
2013-05-17 13:20:00,36.95,37.13,36.91,36.91,178300.0,36.95,37.13,36.91,36.91,178300.0
2013-05-17 13:30:00,36.91,36.98,36.86,36.95,84100.0,36.91,36.98,36.86,36.95,84100.0
2013-05-17 13:40:00,36.95,36.96,36.75,36.8,282700.0,36.95,36.96,36.75,36.8,282700.0
2013-05-17 13:50:00,36.8,36.82,36.74,36.76,218600.0,36.8,36.82,36.74,36.76,218600.0
2013-05-17 14:00:00,36.76,36.88,36.75,36.81,272200.0,36.76,36.88,36.75,36.81,272200.0
2013-05-17 14:10:00,36.79,36.8,36.58,36.7,287900.0,36.79,36.8,36.58,36.7,287900.0
2013-05-17 14:20:00,36.7,36.86,36.68,36.78,216500.0,36.7,36.86,36.68,36.78,216500.0
2013-05-17 14:30:00,36.78,36.89,36.75,36.77,266300.0,36.78,36.89,36.75,36.77,266300.0
2013-05-17 14:40:00,36.76,36.79,36.71,36.75,142700.0,36.76,36.79,36.71,36.75,142700.0
2013-05-17 14:50:00,36.75,37.0,36.74,36.9,334800.0,36.75,37.0,36.74,36.9,334800.0
2013-05-17 15:00:00,36.9,37.0,36.89,36.93,156200.0,36.9,37.0,36.89,36.93,156200.0
2013-05-17 15:10:00,36.94,36.96,36.88,36.9,162000.0,36.94,36.96,36.88,36.9,162000.0
2013-05-17 15:20:00,36.91,37.1,36.9,37.03,289300.0,36.91,37.1,36.9,37.03,289300.0
2013-05-17 15:30:00,37.02,37.05,36.93,36.97,274200.0,37.02,37.05,36.93,36.97,274200.0
2013-05-17 15:40:00,36.97,37.05,36.97,37.01,435400.0,36.97,37.05,36.97,37.01,435400.0
2013-05-17 15:50:00,37.01,37.14,36.98,37.11,775300.0,37.01,37.14,36.98,37.11,775300.0
2013-05-20 09:30:00,37.14,37.87,37.11,37.41,291400.0,37.14,37.87,37.11,37.41,291400.0
2013-05-20 09:40:00,37.4,37.48,37.29,37.39,132900.0,37.4,37.48,37.29,37.39,132900.0
2013-05-20 09:50:00,37.39,37.44,37.13,37.16,140100.0,37.39,37.44,37.13,37.16,140100.0
2013-05-20 10:00:00,37.16,37.27,37.12,37.25,82600.0,37.16,37.27,37.12,37.25,82600.0
2013-05-20 10:10:00,37.26,37.29,37.16,37.17,121800.0,37.26,37.29,37.16,37.17,121800.0
2013-05-20 10:20:00,37.17,37.21,37.11,37.2,68800.0,37.17,37.21,37.11,37.2,68800.0
2013-05-20 10:30:00,37.2,37.27,37.18,37.23,77900.0,37.2,37.27,37.18,37.23,77900.0
2013-05-20 10:40:00,37.23,37.28,37.21,37.22,82900.0,37.23,37.28,37.21,37.22,82900.0
2013-05-20 10:50:00,37.23,37.25,37.2,37.2,45100.0,37.23,37.25,37.2,37.2,45100.0
2013-05-20 11:00:00,37.21,37.25,37.19,37.22,81500.0,37.21,37.25,37.19,37.22,81500.0
2013-05-20 11:10:00,37.22,37.24,37.15,37.17,91800.0,37.22,37.24,37.15,37.17,91800.0
2013-05-20 11:20:00,37.17,37.21,37.16,37.2,43000.0,37.17,37.21,37.16,37.2,43000.0
2013-05-20 11:30:00,37.2,37.21,37.18,37.18,46100.0,37.2,37.21,37.18,37.18,46100.0
2013-05-20 11:40:00,37.19,37.21,37.18,37.2,43300.0,37.19,37.21,37.18,37.2,43300.0
2013-05-20 11:50:00,37.2,37.25,37.19,37.23,41000.0,37.2,37.25,37.19,37.23,41000.0
2013-05-20 12:00:00,37.24,37.24,37.22,37.23,56300.0,37.24,37.24,37.22,37.23,56300.0
2013-05-20 12:10:00,37.23,37.23,37.21,37.22,29700.0,37.23,37.23,37.21,37.22,29700.0
2013-05-20 12:20:00,37.22,37.22,37.21,37.21,19700.0,37.22,37.22,37.21,37.21,19700.0
2013-05-20 12:30:00,37.22,37.22,37.15,37.15,45500.0,37.22,37.22,37.15,37.15,45500.0
2013-05-20 12:40:00,37.15,37.18,37.13,37.13,45700.0,37.15,37.18,37.13,37.13,45700.0
2013-05-20 12:50:00,37.13,37.14,37.08,37.09,79900.0,37.13,37.14,37.08,37.09,79900.0
2013-05-20 13:00:00,37.08,37.14,37.06,37.09,129300.0,37.08,37.14,37.06,37.09,129300.0
2013-05-20 13:10:00,37.09,37.1,36.93,36.94,99000.0,37.09,37.1,36.93,36.94,99000.0
2013-05-20 13:20:00,36.94,36.95,36.88,36.88,67200.0,36.94,36.95,36.88,36.88,67200.0
2013-05-20 13:30:00,36.89,36.89,36.81,36.83,113800.0,36.89,36.89,36.81,36.83,113800.0
2013-05-20 13:40:00,36.83,36.89,36.77,36.86,152700.0,36.83,36.89,36.77,36.86,152700.0
2013-05-20 13:50:00,36.86,36.95,36.8,36.82,49300.0,36.86,36.95,36.8,36.82,49300.0
2013-05-20 14:00:00,36.83,36.85,36.74,36.81,90800.0,36.83,36.85,36.74,36.81,90800.0
2013-05-20 14:10:00,36.81,36.85,36.79,36.81,46700.0,36.81,36.85,36.79,36.81,46700.0
2013-05-20 14:20:00,36.8,36.91,36.8,36.9,36500.0,36.8,36.91,36.8,36.9,36500.0
2013-05-20 14:30:00,36.9,36.95,36.9,36.94,45200.0,36.9,36.95,36.9,36.94,45200.0
2013-05-20 14:40:00,36.94,36.96,36.91,36.96,40000.0,36.94,36.96,36.91,36.96,40000.0
2013-05-20 14:50:00,36.97,37.04,36.97,36.98,52200.0,36.97,37.04,36.97,36.98,52200.0
2013-05-20 15:00:00,36.98,37.06,36.98,37.04,122800.0,36.98,37.06,36.98,37.04,122800.0
2013-05-20 15:10:00,37.04,37.09,37.03,37.09,53700.0,37.04,37.09,37.03,37.09,53700.0
2013-05-20 15:20:00,37.09,37.09,37.0,37.05,65800.0,37.09,37.09,37.0,37.05,65800.0
2013-05-20 15:30:00,37.04,37.05,36.97,37.0,93100.0,37.04,37.05,36.97,37.0,93100.0
2013-05-20 15:40:00,37.0,37.11,36.99,37.06,152900.0,37.0,37.11,36.99,37.06,152900.0
2013-05-20 15:50:00,37.05,37.05,36.96,36.99,183600.0,37.05,37.05,36.96,36.99,183600.0
2013-05-21 09:30:00,37.05,37.19,36.87,37.05,64200.0,37.05,37.19,36.87,37.05,64200.0
2013-05-21 09:40:00,37.02,37.29,37.01,37.21,49100.0,37.02,37.29,37.01,37.21,49100.0
2013-05-21 09:50:00,37.22,37.37,37.15,37.37,93900.0,37.22,37.37,37.15,37.37,93900.0
2013-05-21 10:00:00,37.37,37.45,37.26,37.26,108200.0,37.37,37.45,37.26,37.26,108200.0
2013-05-21 10:10:00,37.28,37.31,37.16,37.24,92500.0,37.28,37.31,37.16,37.24,92500.0
2013-05-21 10:20:00,37.24,37.25,37.15,37.21,63100.0,37.24,37.25,37.15,37.21,63100.0
2013-05-21 10:30:00,37.2,37.2,37.02,37.1,60400.0,37.2,37.2,37.02,37.1,60400.0
2013-05-21 10:40:00,37.1,37.28,37.02,37.27,60400.0,37.1,37.28,37.02,37.27,60400.0
2013-05-21 10:50:00,37.26,37.31,37.21,37.23,35800.0,37.26,37.31,37.21,37.23,35800.0
2013-05-21 11:00:00,37.23,37.4,37.22,37.34,60600.0,37.23,37.4,37.22,37.34,60600.0
2013-05-21 11:10:00,37.35,37.38,37.27,37.3,92800.0,37.35,37.38,37.27,37.3,92800.0
2013-05-21 11:20:00,37.3,37.31,37.16,37.28,136400.0,37.3,37.31,37.16,37.28,136400.0
2013-05-21 11:30:00,37.28,37.33,37.2,37.33,164300.0,37.28,37.33,37.2,37.33,164300.0
2013-05-21 11:40:00,37.33,37.39,37.28,37.39,47500.0,37.33,37.39,37.28,37.39,47500.0
2013-05-21 11:50:00,37.39,37.45,37.39,37.43,30800.0,37.39,37.45,37.39,37.43,30800.0
2013-05-21 12:00:00,37.43,37.45,37.4,37.41,23300.0,37.43,37.45,37.4,37.41,23300.0
2013-05-21 12:10:00,37.41,37.42,37.36,37.4,42400.0,37.41,37.42,37.36,37.4,42400.0
2013-05-21 12:20:00,37.4,37.45,37.39,37.41,42200.0,37.4,37.45,37.39,37.41,42200.0
2013-05-21 12:30:00,37.41,37.41,37.3,37.31,25500.0,37.41,37.41,37.3,37.31,25500.0
2013-05-21 12:40:00,37.32,37.34,37.27,37.28,23700.0,37.32,37.34,37.27,37.28,23700.0
2013-05-21 12:50:00,37.28,37.33,37.24,37.32,26200.0,37.28,37.33,37.24,37.32,26200.0
2013-05-21 13:00:00,37.33,37.39,37.29,37.33,64100.0,37.33,37.39,37.29,37.33,64100.0
2013-05-21 13:10:00,37.32,37.36,37.31,37.34,35000.0,37.32,37.36,37.31,37.34,35000.0
2013-05-21 13:20:00,37.34,37.34,37.3,37.3,30900.0,37.34,37.34,37.3,37.3,30900.0
2013-05-21 13:30:00,37.3,37.32,37.28,37.29,38700.0,37.3,37.32,37.28,37.29,38700.0
2013-05-21 13:40:00,37.3,37.36,37.28,37.35,127900.0,37.3,37.36,37.28,37.35,127900.0
2013-05-21 13:50:00,37.36,37.44,37.36,37.42,55600.0,37.36,37.44,37.36,37.42,55600.0
2013-05-21 14:00:00,37.42,37.55,37.41,37.55,140600.0,37.42,37.55,37.41,37.55,140600.0
2013-05-21 14:10:00,37.55,37.6,37.53,37.58,116600.0,37.55,37.6,37.53,37.58,116600.0
2013-05-21 14:20:00,37.59,37.63,37.55,37.56,62900.0,37.59,37.63,37.55,37.56,62900.0
2013-05-21 14:30:00,37.57,37.61,37.52,37.58,68300.0,37.57,37.61,37.52,37.58,68300.0
2013-05-21 14:40:00,37.58,37.6,37.5,37.52,71700.0,37.58,37.6,37.5,37.52,71700.0
2013-05-21 14:50:00,37.52,37.54,37.5,37.53,36200.0,37.52,37.54,37.5,37.53,36200.0
2013-05-21 15:00:00,37.54,37.58,37.5,37.53,75100.0,37.54,37.58,37.5,37.53,75100.0
2013-05-21 15:10:00,37.54,37.6,37.51,37.57,70800.0,37.54,37.6,37.51,37.57,70800.0
2013-05-21 15:20:00,37.58,37.61,37.57,37.59,72700.0,37.58,37.61,37.57,37.59,72700.0
2013-05-21 15:30:00,37.59,37.6,37.53,37.55,63800.0,37.59,37.6,37.53,37.55,63800.0
2013-05-21 15:40:00,37.54,37.58,37.49,37.51,172300.0,37.54,37.58,37.49,37.51,172300.0
2013-05-21 15:50:00,37.5,37.53,37.47,37.49,292000.0,37.5,37.53,37.47,37.49,292000.0
2013-05-22 09:30:00,37.41,37.48,37.07,37.17,132900.0,37.41,37.48,37.07,37.17,132900.0
2013-05-22 09:40:00,37.17,37.35,37.15,37.33,95500.0,37.17,37.35,37.15,37.33,95500.0
2013-05-22 09:50:00,37.34,37.63,37.32,37.54,82000.0,37.34,37.63,37.32,37.54,82000.0
2013-05-22 10:00:00,37.54,37.66,37.48,37.64,125300.0,37.54,37.66,37.48,37.64,125300.0
2013-05-22 10:10:00,37.65,37.84,37.65,37.7,90700.0,37.65,37.84,37.65,37.7,90700.0
2013-05-22 10:20:00,37.7,37.94,37.64,37.89,90100.0,37.7,37.94,37.64,37.89,90100.0
2013-05-22 10:30:00,37.89,37.92,37.58,37.6,109800.0,37.89,37.92,37.58,37.6,109800.0
2013-05-22 10:40:00,37.6,37.8,37.58,37.68,63500.0,37.6,37.8,37.58,37.68,63500.0
2013-05-22 10:50:00,37.69,37.73,37.55,37.66,45600.0,37.69,37.73,37.55,37.66,45600.0
2013-05-22 11:00:00,37.66,37.73,37.61,37.73,56600.0,37.66,37.73,37.61,37.73,56600.0
2013-05-22 11:10:00,37.72,37.82,37.68,37.7,61500.0,37.72,37.82,37.68,37.7,61500.0
2013-05-22 11:20:00,37.7,37.77,37.64,37.76,44100.0,37.7,37.77,37.64,37.76,44100.0
2013-05-22 11:30:00,37.77,37.82,37.69,37.73,37200.0,37.77,37.82,37.69,37.73,37200.0
2013-05-22 11:40:00,37.72,37.87,37.68,37.78,48200.0,37.72,37.87,37.68,37.78,48200.0
2013-05-22 11:50:00,37.77,37.82,37.74,37.74,50900.0,37.77,37.82,37.74,37.74,50900.0
2013-05-22 12:00:00,37.74,37.77,37.73,37.75,27100.0,37.74,37.77,37.73,37.75,27100.0
2013-05-22 12:10:00,37.75,37.77,37.7,37.72,33300.0,37.75,37.77,37.7,37.72,33300.0
2013-05-22 12:20:00,37.73,37.74,37.64,37.64,24300.0,37.73,37.74,37.64,37.64,24300.0
2013-05-22 12:30:00,37.65,37.66,37.58,37.66,47200.0,37.65,37.66,37.58,37.66,47200.0
2013-05-22 12:40:00,37.67,37.69,37.58,37.59,36300.0,37.67,37.69,37.58,37.59,36300.0
2013-05-22 12:50:00,37.59,37.65,37.57,37.58,43300.0,37.59,37.65,37.57,37.58,43300.0
2013-05-22 13:00:00,37.57,37.58,37.52,37.54,41500.0,37.57,37.58,37.52,37.54,41500.0
2013-05-22 13:10:00,37.55,37.56,37.46,37.48,39500.0,37.55,37.56,37.46,37.48,39500.0
2013-05-22 13:20:00,37.49,37.52,37.41,37.44,60200.0,37.49,37.52,37.41,37.44,60200.0
2013-05-22 13:30:00,37.45,37.45,37.31,37.34,93100.0,37.45,37.45,37.31,37.34,93100.0
2013-05-22 13:40:00,37.36,37.4,37.16,37.24,60700.0,37.36,37.4,37.16,37.24,60700.0
2013-05-22 13:50:00,37.25,37.32,37.2,37.23,56300.0,37.25,37.32,37.2,37.23,56300.0
2013-05-22 14:00:00,37.24,37.33,37.02,37.12,143000.0,37.24,37.33,37.02,37.12,143000.0
2013-05-22 14:10:00,37.11,37.12,36.94,37.0,97400.0,37.11,37.12,36.94,37.0,97400.0
2013-05-22 14:20:00,37.0,37.07,36.96,37.02,68500.0,37.0,37.07,36.96,37.02,68500.0
2013-05-22 14:30:00,37.03,37.03,36.86,36.92,77800.0,37.03,37.03,36.86,36.92,77800.0
2013-05-22 14:40:00,36.92,36.97,36.79,36.96,71400.0,36.92,36.97,36.79,36.96,71400.0
2013-05-22 14:50:00,36.94,36.97,36.88,36.93,68300.0,36.94,36.97,36.88,36.93,68300.0
2013-05-22 15:00:00,36.93,36.93,36.76,36.84,62100.0,36.93,36.93,36.76,36.84,62100.0
2013-05-22 15:10:00,36.84,36.84,36.65,36.67,65200.0,36.84,36.84,36.65,36.67,65200.0
2013-05-22 15:20:00,36.66,36.66,36.49,36.53,132300.0,36.66,36.66,36.49,36.53,132300.0
2013-05-22 15:30:00,36.53,36.61,36.51,36.53,107600.0,36.53,36.61,36.51,36.53,107600.0
2013-05-22 15:40:00,36.53,36.58,36.47,36.47,221200.0,36.53,36.58,36.47,36.47,221200.0
2013-05-22 15:50:00,36.48,36.58,36.46,36.58,422400.0,36.48,36.58,36.46,36.58,422400.0
2013-05-23 09:30:00,36.36,36.49,36.22,36.37,60600.0,36.36,36.49,36.22,36.37,60600.0
2013-05-23 09:40:00,36.35,36.5,36.3,36.3,32700.0,36.35,36.5,36.3,36.3,32700.0
2013-05-23 09:50:00,36.34,36.42,36.31,36.38,52100.0,36.34,36.42,36.31,36.38,52100.0
2013-05-23 10:00:00,36.38,36.6,36.35,36.6,54600.0,36.38,36.6,36.35,36.6,54600.0
2013-05-23 10:10:00,36.59,36.7,36.59,36.65,62100.0,36.59,36.7,36.59,36.65,62100.0
2013-05-23 10:20:00,36.65,36.76,36.64,36.66,63500.0,36.65,36.76,36.64,36.66,63500.0
2013-05-23 10:30:00,36.68,36.75,36.65,36.66,34600.0,36.68,36.75,36.65,36.66,34600.0
2013-05-23 10:40:00,36.67,36.69,36.6,36.63,45500.0,36.67,36.69,36.6,36.63,45500.0
2013-05-23 10:50:00,36.64,36.73,36.61,36.61,31300.0,36.64,36.73,36.61,36.61,31300.0
2013-05-23 11:00:00,36.62,36.73,36.62,36.72,30500.0,36.62,36.73,36.62,36.72,30500.0
2013-05-23 11:10:00,36.72,36.78,36.7,36.75,30300.0,36.72,36.78,36.7,36.75,30300.0
2013-05-23 11:20:00,36.76,36.8,36.67,36.67,66400.0,36.76,36.8,36.67,36.67,66400.0
2013-05-23 11:30:00,36.67,36.8,36.66,36.76,31500.0,36.67,36.8,36.66,36.76,31500.0
2013-05-23 11:40:00,36.76,36.79,36.7,36.79,20000.0,36.76,36.79,36.7,36.79,20000.0
2013-05-23 11:50:00,36.8,36.86,36.74,36.82,38400.0,36.8,36.86,36.74,36.82,38400.0
2013-05-23 12:00:00,36.83,36.9,36.73,36.84,45700.0,36.83,36.9,36.73,36.84,45700.0
2013-05-23 12:10:00,36.84,36.93,36.84,36.88,26600.0,36.84,36.93,36.84,36.88,26600.0
2013-05-23 12:20:00,36.88,36.96,36.87,36.89,33200.0,36.88,36.96,36.87,36.89,33200.0
2013-05-23 12:30:00,36.89,36.94,36.87,36.91,35900.0,36.89,36.94,36.87,36.91,35900.0
2013-05-23 12:40:00,36.91,36.93,36.84,36.86,32900.0,36.91,36.93,36.84,36.86,32900.0
2013-05-23 12:50:00,36.86,36.93,36.84,36.9,21000.0,36.86,36.93,36.84,36.9,21000.0
2013-05-23 13:00:00,36.91,36.93,36.87,36.9,36100.0,36.91,36.93,36.87,36.9,36100.0
2013-05-23 13:10:00,36.9,36.9,36.79,36.81,144100.0,36.9,36.9,36.79,36.81,144100.0
2013-05-23 13:20:00,36.8,36.8,36.73,36.77,37000.0,36.8,36.8,36.73,36.77,37000.0
2013-05-23 13:30:00,36.77,36.78,36.69,36.77,31900.0,36.77,36.78,36.69,36.77,31900.0
2013-05-23 13:40:00,36.78,36.79,36.7,36.73,38700.0,36.78,36.79,36.7,36.73,38700.0
2013-05-23 13:50:00,36.73,36.79,36.68,36.79,96300.0,36.73,36.79,36.68,36.79,96300.0
2013-05-23 14:00:00,36.79,36.8,36.72,36.8,47400.0,36.79,36.8,36.72,36.8,47400.0
2013-05-23 14:10:00,36.79,36.82,36.75,36.81,66000.0,36.79,36.82,36.75,36.81,66000.0
2013-05-23 14:20:00,36.8,36.83,36.77,36.79,42100.0,36.8,36.83,36.77,36.79,42100.0
2013-05-23 14:30:00,36.79,36.79,36.71,36.72,42300.0,36.79,36.79,36.71,36.72,42300.0
2013-05-23 14:40:00,36.72,36.87,36.72,36.86,95800.0,36.72,36.87,36.72,36.86,95800.0
2013-05-23 14:50:00,36.86,36.87,36.79,36.81,61700.0,36.86,36.87,36.79,36.81,61700.0
2013-05-23 15:00:00,36.81,36.82,36.73,36.78,68000.0,36.81,36.82,36.73,36.78,68000.0
2013-05-23 15:10:00,36.78,36.82,36.7,36.73,79400.0,36.78,36.82,36.7,36.73,79400.0
2013-05-23 15:20:00,36.73,36.81,36.72,36.8,87900.0,36.73,36.81,36.72,36.8,87900.0
2013-05-23 15:30:00,36.8,36.82,36.73,36.74,129300.0,36.8,36.82,36.73,36.74,129300.0
2013-05-23 15:40:00,36.74,36.76,36.7,36.71,172000.0,36.74,36.76,36.7,36.71,172000.0
2013-05-23 15:50:00,36.71,36.81,36.44,36.45,942600.0,36.71,36.81,36.44,36.45,942600.0
2013-05-24 09:30:00,36.21,36.34,35.83,35.9,95100.0,36.21,36.34,35.83,35.9,95100.0
2013-05-24 09:40:00,35.89,36.02,35.82,35.9,81300.0,35.89,36.02,35.82,35.9,81300.0
2013-05-24 09:50:00,35.9,35.96,35.8,35.88,130100.0,35.9,35.96,35.8,35.88,130100.0
2013-05-24 10:00:00,35.87,35.88,35.74,35.88,86900.0,35.87,35.88,35.74,35.88,86900.0
2013-05-24 10:10:00,35.88,35.91,35.79,35.87,101900.0,35.88,35.91,35.79,35.87,101900.0
2013-05-24 10:20:00,35.87,35.88,35.78,35.86,43300.0,35.87,35.88,35.78,35.86,43300.0
2013-05-24 10:30:00,35.87,35.96,35.85,35.96,142900.0,35.87,35.96,35.85,35.96,142900.0
2013-05-24 10:40:00,35.95,36.0,35.82,35.83,90800.0,35.95,36.0,35.82,35.83,90800.0
2013-05-24 10:50:00,35.84,35.98,35.84,35.98,56900.0,35.84,35.98,35.84,35.98,56900.0
2013-05-24 11:00:00,35.98,35.98,35.87,35.98,33700.0,35.98,35.98,35.87,35.98,33700.0
2013-05-24 11:10:00,35.98,36.06,35.92,36.05,124400.0,35.98,36.06,35.92,36.05,124400.0
2013-05-24 11:20:00,36.04,36.04,35.94,35.95,29000.0,36.04,36.04,35.94,35.95,29000.0
2013-05-24 11:30:00,35.94,36.1,35.91,36.08,118900.0,35.94,36.1,35.91,36.08,118900.0
2013-05-24 11:40:00,36.09,36.18,36.07,36.15,46600.0,36.09,36.18,36.07,36.15,46600.0
2013-05-24 11:50:00,36.14,36.15,36.05,36.14,23100.0,36.14,36.15,36.05,36.14,23100.0
2013-05-24 12:00:00,36.15,36.23,36.13,36.22,15300.0,36.15,36.23,36.13,36.22,15300.0
2013-05-24 12:10:00,36.22,36.23,36.13,36.19,61500.0,36.22,36.23,36.13,36.19,61500.0
2013-05-24 12:20:00,36.2,36.26,36.19,36.23,21800.0,36.2,36.26,36.19,36.23,21800.0
2013-05-24 12:30:00,36.22,36.22,36.09,36.15,62900.0,36.22,36.22,36.09,36.15,62900.0
2013-05-24 12:40:00,36.16,36.22,36.16,36.22,26600.0,36.16,36.22,36.16,36.22,26600.0
2013-05-24 12:50:00,36.22,36.26,36.21,36.23,26400.0,36.22,36.26,36.21,36.23,26400.0
2013-05-24 13:00:00,36.23,36.25,36.19,36.23,33500.0,36.23,36.25,36.19,36.23,33500.0
2013-05-24 13:10:00,36.23,36.28,36.19,36.28,31200.0,36.23,36.28,36.19,36.28,31200.0
2013-05-24 13:20:00,36.28,36.39,36.27,36.37,48100.0,36.28,36.39,36.27,36.37,48100.0
2013-05-24 13:30:00,36.37,36.4,36.28,36.32,29300.0,36.37,36.4,36.28,36.32,29300.0
2013-05-24 13:40:00,36.32,36.32,36.26,36.31,44200.0,36.32,36.32,36.26,36.31,44200.0
2013-05-24 13:50:00,36.31,36.38,36.3,36.38,21300.0,36.31,36.38,36.3,36.38,21300.0
2013-05-24 14:00:00,36.37,36.39,36.32,36.36,39500.0,36.37,36.39,36.32,36.36,39500.0
2013-05-24 14:10:00,36.37,36.47,36.35,36.47,41800.0,36.37,36.47,36.35,36.47,41800.0
2013-05-24 14:20:00,36.47,36.47,36.39,36.4,20400.0,36.47,36.47,36.39,36.4,20400.0
2013-05-24 14:30:00,36.4,36.4,36.31,36.32,23800.0,36.4,36.4,36.31,36.32,23800.0
2013-05-24 14:40:00,36.3,36.37,36.29,36.32,30200.0,36.3,36.37,36.29,36.32,30200.0
2013-05-24 14:50:00,36.33,36.36,36.29,36.32,33300.0,36.33,36.36,36.29,36.32,33300.0
2013-05-24 15:00:00,36.32,36.33,36.28,36.31,32000.0,36.32,36.33,36.28,36.31,32000.0
2013-05-24 15:10:00,36.32,36.32,36.22,36.25,91700.0,36.32,36.32,36.22,36.25,91700.0
2013-05-24 15:20:00,36.25,36.3,36.17,36.19,59500.0,36.25,36.3,36.17,36.19,59500.0
2013-05-24 15:30:00,36.18,36.22,36.1,36.15,81600.0,36.18,36.22,36.1,36.15,81600.0
2013-05-24 15:40:00,36.16,36.23,36.15,36.15,73400.0,36.16,36.23,36.15,36.15,73400.0
2013-05-24 15:50:00,36.16,36.24,36.07,36.08,462300.0,36.16,36.24,36.07,36.08,462300.0
2013-05-28 09:30:00,36.51,36.63,36.36,36.52,60800.0,36.51,36.63,36.36,36.52,60800.0
2013-05-28 09:40:00,36.53,36.54,36.33,36.4,157700.0,36.53,36.54,36.33,36.4,157700.0
2013-05-28 09:50:00,36.45,36.62,36.42,36.6,88700.0,36.45,36.62,36.42,36.6,88700.0
2013-05-28 10:00:00,36.62,36.62,36.47,36.55,82700.0,36.62,36.62,36.47,36.55,82700.0
2013-05-28 10:10:00,36.57,36.58,36.5,36.53,74700.0,36.57,36.58,36.5,36.53,74700.0
2013-05-28 10:20:00,36.53,36.66,36.51,36.57,71100.0,36.53,36.66,36.51,36.57,71100.0
2013-05-28 10:30:00,36.58,36.62,36.52,36.54,39300.0,36.58,36.62,36.52,36.54,39300.0
2013-05-28 10:40:00,36.53,36.64,36.49,36.64,42000.0,36.53,36.64,36.49,36.64,42000.0
2013-05-28 10:50:00,36.64,36.75,36.64,36.7,102500.0,36.64,36.75,36.64,36.7,102500.0
2013-05-28 11:00:00,36.71,36.74,36.63,36.7,60700.0,36.71,36.74,36.63,36.7,60700.0
2013-05-28 11:10:00,36.69,36.71,36.64,36.7,44400.0,36.69,36.71,36.64,36.7,44400.0
2013-05-28 11:20:00,36.7,36.72,36.67,36.69,35900.0,36.7,36.72,36.67,36.69,35900.0
2013-05-28 11:30:00,36.68,36.75,36.66,36.75,99600.0,36.68,36.75,36.66,36.75,99600.0
2013-05-28 11:40:00,36.75,36.79,36.71,36.78,533500.0,36.75,36.79,36.71,36.78,533500.0
2013-05-28 11:50:00,36.78,36.85,36.65,36.72,57300.0,36.78,36.85,36.65,36.72,57300.0
2013-05-28 12:00:00,36.71,36.79,36.7,36.79,20400.0,36.71,36.79,36.7,36.79,20400.0
2013-05-28 12:10:00,36.79,36.79,36.72,36.74,16300.0,36.79,36.79,36.72,36.74,16300.0
2013-05-28 12:20:00,36.75,36.76,36.69,36.74,25000.0,36.75,36.76,36.69,36.74,25000.0
2013-05-28 12:30:00,36.73,36.76,36.66,36.73,25100.0,36.73,36.76,36.66,36.73,25100.0
2013-05-28 12:40:00,36.73,36.82,36.73,36.73,24300.0,36.73,36.82,36.73,36.73,24300.0
2013-05-28 12:50:00,36.74,36.82,36.7,36.82,17500.0,36.74,36.82,36.7,36.82,17500.0
2013-05-28 13:00:00,36.82,36.84,36.77,36.77,23800.0,36.82,36.84,36.77,36.77,23800.0
2013-05-28 13:10:00,36.78,36.79,36.72,36.78,17900.0,36.78,36.79,36.72,36.78,17900.0
2013-05-28 13:20:00,36.78,36.79,36.7,36.75,70400.0,36.78,36.79,36.7,36.75,70400.0
2013-05-28 13:30:00,36.77,36.77,36.67,36.75,57100.0,36.77,36.77,36.67,36.75,57100.0
2013-05-28 13:40:00,36.73,36.77,36.71,36.75,54000.0,36.73,36.77,36.71,36.75,54000.0
2013-05-28 13:50:00,36.74,36.78,36.68,36.69,62000.0,36.74,36.78,36.68,36.69,62000.0
2013-05-28 14:00:00,36.7,36.77,36.67,36.76,98600.0,36.7,36.77,36.67,36.76,98600.0
2013-05-28 14:10:00,36.75,36.78,36.73,36.78,51600.0,36.75,36.78,36.73,36.78,51600.0
2013-05-28 14:20:00,36.78,36.83,36.74,36.81,61600.0,36.78,36.83,36.74,36.81,61600.0
2013-05-28 14:30:00,36.81,36.83,36.7,36.7,33300.0,36.81,36.83,36.7,36.7,33300.0
2013-05-28 14:40:00,36.71,36.86,36.7,36.85,42400.0,36.71,36.86,36.7,36.85,42400.0
2013-05-28 14:50:00,36.85,36.92,36.83,36.83,43400.0,36.85,36.92,36.83,36.83,43400.0
2013-05-28 15:00:00,36.83,36.92,36.79,36.9,58300.0,36.83,36.92,36.79,36.9,58300.0
2013-05-28 15:10:00,36.9,36.93,36.86,36.91,94100.0,36.9,36.93,36.86,36.91,94100.0
2013-05-28 15:20:00,36.91,36.95,36.89,36.93,83100.0,36.91,36.95,36.89,36.93,83100.0
2013-05-28 15:30:00,36.92,37.05,36.92,37.02,100900.0,36.92,37.05,36.92,37.02,100900.0
2013-05-28 15:40:00,37.02,37.07,37.01,37.06,82800.0,37.02,37.07,37.01,37.06,82800.0
2013-05-28 15:50:00,37.06,37.08,36.99,37.07,286500.0,37.06,37.08,36.99,37.07,286500.0
2013-05-29 09:30:00,36.85,36.85,36.67,36.8,39900.0,36.85,36.85,36.67,36.8,39900.0
2013-05-29 09:40:00,36.82,36.87,36.68,36.75,34700.0,36.82,36.87,36.68,36.75,34700.0
2013-05-29 09:50:00,36.75,36.78,36.69,36.74,53700.0,36.75,36.78,36.69,36.74,53700.0
2013-05-29 10:00:00,36.74,36.88,36.7,36.82,102200.0,36.74,36.88,36.7,36.82,102200.0
2013-05-29 10:10:00,36.83,36.9,36.81,36.87,70900.0,36.83,36.9,36.81,36.87,70900.0
2013-05-29 10:20:00,36.86,36.92,36.81,36.87,65800.0,36.86,36.92,36.81,36.87,65800.0
2013-05-29 10:30:00,36.86,36.88,36.82,36.83,35300.0,36.86,36.88,36.82,36.83,35300.0
2013-05-29 10:40:00,36.83,36.86,36.75,36.75,23800.0,36.83,36.86,36.75,36.75,23800.0
2013-05-29 10:50:00,36.74,36.76,36.69,36.7,38200.0,36.74,36.76,36.69,36.7,38200.0
2013-05-29 11:00:00,36.7,36.75,36.66,36.7,59600.0,36.7,36.75,36.66,36.7,59600.0
2013-05-29 11:10:00,36.7,36.83,36.7,36.77,24800.0,36.7,36.83,36.7,36.77,24800.0
2013-05-29 11:20:00,36.78,36.86,36.75,36.83,41900.0,36.78,36.86,36.75,36.83,41900.0
2013-05-29 11:30:00,36.83,36.85,36.77,36.82,27400.0,36.83,36.85,36.77,36.82,27400.0
2013-05-29 11:40:00,36.81,36.89,36.79,36.89,33600.0,36.81,36.89,36.79,36.89,33600.0
2013-05-29 11:50:00,36.89,36.93,36.88,36.91,52300.0,36.89,36.93,36.88,36.91,52300.0
2013-05-29 12:00:00,36.91,36.92,36.82,36.82,37000.0,36.91,36.92,36.82,36.82,37000.0
2013-05-29 12:10:00,36.82,36.9,36.82,36.9,18200.0,36.82,36.9,36.82,36.9,18200.0
2013-05-29 12:20:00,36.9,36.9,36.84,36.87,22600.0,36.9,36.9,36.84,36.87,22600.0
2013-05-29 12:30:00,36.87,36.89,36.83,36.86,18600.0,36.87,36.89,36.83,36.86,18600.0
2013-05-29 12:40:00,36.85,36.9,36.8,36.8,17600.0,36.85,36.9,36.8,36.8,17600.0
2013-05-29 12:50:00,36.81,36.86,36.77,36.86,18500.0,36.81,36.86,36.77,36.86,18500.0
2013-05-29 13:00:00,36.86,36.93,36.85,36.91,30500.0,36.86,36.93,36.85,36.91,30500.0
2013-05-29 13:10:00,36.91,36.93,36.84,36.93,26700.0,36.91,36.93,36.84,36.93,26700.0
2013-05-29 13:20:00,36.93,37.05,36.88,37.05,46900.0,36.93,37.05,36.88,37.05,46900.0
2013-05-29 13:30:00,37.05,37.1,36.98,37.1,22100.0,37.05,37.1,36.98,37.1,22100.0
2013-05-29 13:40:00,37.11,37.19,37.11,37.16,31400.0,37.11,37.19,37.11,37.16,31400.0
2013-05-29 13:50:00,37.16,37.31,37.15,37.29,45500.0,37.16,37.31,37.15,37.29,45500.0
2013-05-29 14:00:00,37.28,37.29,37.21,37.26,25200.0,37.28,37.29,37.21,37.26,25200.0
2013-05-29 14:10:00,37.25,37.28,37.2,37.2,15300.0,37.25,37.28,37.2,37.2,15300.0
2013-05-29 14:20:00,37.21,37.21,37.16,37.19,31900.0,37.21,37.21,37.16,37.19,31900.0
2013-05-29 14:30:00,37.18,37.2,37.14,37.2,24000.0,37.18,37.2,37.14,37.2,24000.0
2013-05-29 14:40:00,37.2,37.26,37.18,37.24,45400.0,37.2,37.26,37.18,37.24,45400.0
2013-05-29 14:50:00,37.23,37.27,37.2,37.23,31200.0,37.23,37.27,37.2,37.23,31200.0
2013-05-29 15:00:00,37.21,37.23,37.19,37.21,29900.0,37.21,37.23,37.19,37.21,29900.0
2013-05-29 15:10:00,37.21,37.27,37.19,37.24,28400.0,37.21,37.27,37.19,37.24,28400.0
2013-05-29 15:20:00,37.23,37.3,37.23,37.25,38600.0,37.23,37.3,37.23,37.25,38600.0
2013-05-29 15:30:00,37.25,37.27,37.2,37.22,33500.0,37.25,37.27,37.2,37.22,33500.0
2013-05-29 15:40:00,37.22,37.23,37.14,37.16,41600.0,37.22,37.23,37.14,37.16,41600.0
2013-05-29 15:50:00,37.16,37.16,37.09,37.1,180700.0,37.16,37.16,37.09,37.1,180700.0
2013-05-30 09:30:00,37.14,37.26,37.08,37.22,40000.0,37.14,37.26,37.08,37.22,40000.0
2013-05-30 09:40:00,37.23,37.39,37.22,37.39,39600.0,37.23,37.39,37.22,37.39,39600.0
2013-05-30 09:50:00,37.39,37.43,37.35,37.37,28900.0,37.39,37.43,37.35,37.37,28900.0
2013-05-30 10:00:00,37.37,37.48,37.35,37.41,37400.0,37.37,37.48,37.35,37.41,37400.0
2013-05-30 10:10:00,37.42,37.46,37.35,37.41,25200.0,37.42,37.46,37.35,37.41,25200.0
2013-05-30 10:20:00,37.41,37.47,37.37,37.44,32300.0,37.41,37.47,37.37,37.44,32300.0
2013-05-30 10:30:00,37.44,37.46,37.4,37.45,21600.0,37.44,37.46,37.4,37.45,21600.0
2013-05-30 10:40:00,37.45,37.6,37.45,37.57,63700.0,37.45,37.6,37.45,37.57,63700.0
2013-05-30 10:50:00,37.57,37.66,37.57,37.61,50900.0,37.57,37.66,37.57,37.61,50900.0
2013-05-30 11:00:00,37.6,37.72,37.57,37.59,77100.0,37.6,37.72,37.57,37.59,77100.0
2013-05-30 11:10:00,37.58,37.66,37.57,37.63,39600.0,37.58,37.66,37.57,37.63,39600.0
2013-05-30 11:20:00,37.63,37.63,37.54,37.62,45600.0,37.63,37.63,37.54,37.62,45600.0
2013-05-30 11:30:00,37.62,37.68,37.59,37.6,93000.0,37.62,37.68,37.59,37.6,93000.0
2013-05-30 11:40:00,37.6,37.71,37.6,37.67,26100.0,37.6,37.71,37.6,37.67,26100.0
2013-05-30 11:50:00,37.66,37.85,37.65,37.77,97000.0,37.66,37.85,37.65,37.77,97000.0
2013-05-30 12:00:00,37.75,37.85,37.75,37.76,36000.0,37.75,37.85,37.75,37.76,36000.0
2013-05-30 12:10:00,37.77,37.82,37.75,37.77,46200.0,37.77,37.82,37.75,37.77,46200.0
2013-05-30 12:20:00,37.77,37.78,37.71,37.76,16200.0,37.77,37.78,37.71,37.76,16200.0
2013-05-30 12:30:00,37.75,37.79,37.73,37.73,14800.0,37.75,37.79,37.73,37.73,14800.0
2013-05-30 12:40:00,37.75,37.78,37.72,37.73,21200.0,37.75,37.78,37.72,37.73,21200.0
2013-05-30 12:50:00,37.74,37.74,37.68,37.71,21500.0,37.74,37.74,37.68,37.71,21500.0
2013-05-30 13:00:00,37.72,37.72,37.65,37.67,13100.0,37.72,37.72,37.65,37.67,13100.0
2013-05-30 13:10:00,37.65,37.71,37.65,37.7,25400.0,37.65,37.71,37.65,37.7,25400.0
2013-05-30 13:20:00,37.7,37.71,37.67,37.68,34200.0,37.7,37.71,37.67,37.68,34200.0
2013-05-30 13:30:00,37.68,37.71,37.65,37.71,64200.0,37.68,37.71,37.65,37.71,64200.0
2013-05-30 13:40:00,37.71,37.74,37.68,37.7,62700.0,37.71,37.74,37.68,37.7,62700.0
2013-05-30 13:50:00,37.69,37.73,37.67,37.72,48900.0,37.69,37.73,37.67,37.72,48900.0
2013-05-30 14:00:00,37.73,37.76,37.67,37.69,45300.0,37.73,37.76,37.67,37.69,45300.0
2013-05-30 14:10:00,37.68,37.68,37.61,37.63,13200.0,37.68,37.68,37.61,37.63,13200.0
2013-05-30 14:20:00,37.64,37.71,37.63,37.69,21700.0,37.64,37.71,37.63,37.69,21700.0
2013-05-30 14:30:00,37.7,37.71,37.66,37.7,36400.0,37.7,37.71,37.66,37.7,36400.0
2013-05-30 14:40:00,37.69,37.7,37.66,37.7,27600.0,37.69,37.7,37.66,37.7,27600.0
2013-05-30 14:50:00,37.69,37.85,37.69,37.84,64800.0,37.69,37.85,37.69,37.84,64800.0
2013-05-30 15:00:00,37.85,37.94,37.76,37.92,110700.0,37.85,37.94,37.76,37.92,110700.0
2013-05-30 15:10:00,37.92,37.99,37.89,37.97,97300.0,37.92,37.99,37.89,37.97,97300.0
2013-05-30 15:20:00,37.97,37.99,37.91,37.94,92500.0,37.97,37.99,37.91,37.94,92500.0
2013-05-30 15:30:00,37.94,37.95,37.76,37.88,88800.0,37.94,37.95,37.76,37.88,88800.0
2013-05-30 15:40:00,37.88,37.93,37.87,37.93,125500.0,37.88,37.93,37.87,37.93,125500.0
2013-05-30 15:50:00,37.92,37.96,37.85,37.91,343400.0,37.92,37.96,37.85,37.91,343400.0
2013-05-31 09:30:00,37.52,37.69,37.4,37.66,85000.0,37.52,37.69,37.4,37.66,85000.0
2013-05-31 09:40:00,37.65,37.71,37.57,37.67,83400.0,37.65,37.71,37.57,37.67,83400.0
2013-05-31 09:50:00,37.69,37.73,37.52,37.62,51600.0,37.69,37.73,37.52,37.62,51600.0
2013-05-31 10:00:00,37.62,37.7,37.59,37.63,35300.0,37.62,37.7,37.59,37.63,35300.0
2013-05-31 10:10:00,37.64,37.76,37.6,37.75,27500.0,37.64,37.76,37.6,37.75,27500.0
2013-05-31 10:20:00,37.74,37.76,37.68,37.74,20500.0,37.74,37.76,37.68,37.74,20500.0
2013-05-31 10:30:00,37.74,37.84,37.72,37.84,44400.0,37.74,37.84,37.72,37.84,44400.0
2013-05-31 10:40:00,37.84,37.98,37.82,37.97,117600.0,37.84,37.98,37.82,37.97,117600.0
2013-05-31 10:50:00,37.96,38.11,37.95,38.1,118700.0,37.96,38.11,37.95,38.1,118700.0
2013-05-31 11:00:00,38.09,38.26,38.05,38.25,74400.0,38.09,38.26,38.05,38.25,74400.0
2013-05-31 11:10:00,38.24,38.36,38.24,38.29,75700.0,38.24,38.36,38.24,38.29,75700.0
2013-05-31 11:20:00,38.29,38.29,38.19,38.19,31700.0,38.29,38.29,38.19,38.19,31700.0
2013-05-31 11:30:00,38.18,38.23,38.13,38.15,28200.0,38.18,38.23,38.13,38.15,28200.0
2013-05-31 11:40:00,38.14,38.14,38.05,38.06,34400.0,38.14,38.14,38.05,38.06,34400.0
2013-05-31 11:50:00,38.06,38.22,38.05,38.12,102900.0,38.06,38.22,38.05,38.12,102900.0
2013-05-31 12:00:00,38.12,38.16,38.06,38.15,27100.0,38.12,38.16,38.06,38.15,27100.0
2013-05-31 12:10:00,38.14,38.15,38.02,38.07,35500.0,38.14,38.15,38.02,38.07,35500.0
2013-05-31 12:20:00,38.07,38.11,38.06,38.07,18600.0,38.07,38.11,38.06,38.07,18600.0
2013-05-31 12:30:00,38.06,38.14,38.02,38.13,47500.0,38.06,38.14,38.02,38.13,47500.0
2013-05-31 12:40:00,38.12,38.16,38.09,38.13,13500.0,38.12,38.16,38.09,38.13,13500.0
2013-05-31 12:50:00,38.14,38.15,38.09,38.11,24600.0,38.14,38.15,38.09,38.11,24600.0
2013-05-31 13:00:00,38.12,38.17,38.12,38.14,14300.0,38.12,38.17,38.12,38.14,14300.0
2013-05-31 13:10:00,38.16,38.16,38.1,38.15,19500.0,38.16,38.16,38.1,38.15,19500.0
2013-05-31 13:20:00,38.15,38.2,38.14,38.15,23700.0,38.15,38.2,38.14,38.15,23700.0
2013-05-31 13:30:00,38.15,38.18,38.13,38.14,30200.0,38.15,38.18,38.13,38.14,30200.0
2013-05-31 13:40:00,38.14,38.17,38.13,38.15,32400.0,38.14,38.17,38.13,38.15,32400.0
2013-05-31 13:50:00,38.16,38.18,38.14,38.15,34400.0,38.16,38.18,38.14,38.15,34400.0
2013-05-31 14:00:00,38.15,38.17,38.15,38.16,16700.0,38.15,38.17,38.15,38.16,16700.0
2013-05-31 14:10:00,38.15,38.26,38.14,38.25,84800.0,38.15,38.26,38.14,38.25,84800.0
2013-05-31 14:20:00,38.24,38.26,38.19,38.21,34500.0,38.24,38.26,38.19,38.21,34500.0
2013-05-31 14:30:00,38.21,38.21,38.1,38.12,61700.0,38.21,38.21,38.1,38.12,61700.0
2013-05-31 14:40:00,38.12,38.12,37.96,38.02,38200.0,38.12,38.12,37.96,38.02,38200.0
2013-05-31 14:50:00,38.04,38.06,37.96,37.96,74600.0,38.04,38.06,37.96,37.96,74600.0
2013-05-31 15:00:00,37.96,38.07,37.96,38.01,40000.0,37.96,38.07,37.96,38.01,40000.0
2013-05-31 15:10:00,38.01,38.07,38.0,38.07,52100.0,38.01,38.07,38.0,38.07,52100.0
2013-05-31 15:20:00,38.07,38.12,38.05,38.05,48800.0,38.07,38.12,38.05,38.05,48800.0
2013-05-31 15:30:00,38.04,38.05,37.93,37.98,100800.0,38.04,38.05,37.93,37.98,100800.0
2013-05-31 15:40:00,37.98,38.04,37.94,37.97,125800.0,37.98,38.04,37.94,37.97,125800.0
2013-05-31 15:50:00,37.97,37.97,37.72,37.74,350500.0,37.97,37.97,37.72,37.74,350500.0
2013-06-03 09:30:00,37.95,38.07,37.62,38.03,125500.0,37.95,38.07,37.62,38.03,125500.0
2013-06-03 09:40:00,37.99,38.04,37.68,37.73,32400.0,37.99,38.04,37.68,37.73,32400.0
2013-06-03 09:50:00,37.76,37.93,37.75,37.88,49000.0,37.76,37.93,37.75,37.88,49000.0
2013-06-03 10:00:00,37.84,37.87,37.67,37.74,149600.0,37.84,37.87,37.67,37.74,149600.0
2013-06-03 10:10:00,37.74,37.83,37.63,37.65,52100.0,37.74,37.83,37.63,37.65,52100.0
2013-06-03 10:20:00,37.66,37.74,37.46,37.47,82700.0,37.66,37.74,37.46,37.47,82700.0
2013-06-03 10:30:00,37.47,37.47,37.13,37.18,174400.0,37.47,37.47,37.13,37.18,174400.0
2013-06-03 10:40:00,37.2,37.23,37.14,37.17,78000.0,37.2,37.23,37.14,37.17,78000.0
2013-06-03 10:50:00,37.16,37.22,37.12,37.16,42900.0,37.16,37.22,37.12,37.16,42900.0
2013-06-03 11:00:00,37.16,37.21,37.11,37.14,50400.0,37.16,37.21,37.11,37.14,50400.0
2013-06-03 11:10:00,37.14,37.14,36.97,37.08,56400.0,37.14,37.14,36.97,37.08,56400.0
2013-06-03 11:20:00,37.08,37.12,36.97,37.02,58100.0,37.08,37.12,36.97,37.02,58100.0
2013-06-03 11:30:00,37.02,37.04,36.95,36.96,69400.0,37.02,37.04,36.95,36.96,69400.0
2013-06-03 11:40:00,36.95,37.06,36.93,37.04,54800.0,36.95,37.06,36.93,37.04,54800.0
2013-06-03 11:50:00,37.04,37.11,37.02,37.05,59800.0,37.04,37.11,37.02,37.05,59800.0
2013-06-03 12:00:00,37.04,37.04,36.91,37.02,41300.0,37.04,37.04,36.91,37.02,41300.0
2013-06-03 12:10:00,37.01,37.04,36.95,36.97,37500.0,37.01,37.04,36.95,36.97,37500.0
2013-06-03 12:20:00,36.97,37.03,36.95,37.0,35400.0,36.97,37.03,36.95,37.0,35400.0
2013-06-03 12:30:00,37.01,37.01,36.96,36.97,33900.0,37.01,37.01,36.96,36.97,33900.0
2013-06-03 12:40:00,36.97,37.03,36.97,37.02,21500.0,36.97,37.03,36.97,37.02,21500.0
2013-06-03 12:50:00,37.01,37.05,36.97,37.03,22900.0,37.01,37.05,36.97,37.03,22900.0
2013-06-03 13:00:00,37.03,37.11,36.99,37.1,23400.0,37.03,37.11,36.99,37.1,23400.0
2013-06-03 13:10:00,37.09,37.15,37.09,37.15,19500.0,37.09,37.15,37.09,37.15,19500.0
2013-06-03 13:20:00,37.15,37.15,37.07,37.1,20200.0,37.15,37.15,37.07,37.1,20200.0
2013-06-03 13:30:00,37.1,37.15,37.09,37.1,21000.0,37.1,37.15,37.09,37.1,21000.0
2013-06-03 13:40:00,37.1,37.16,37.08,37.15,24000.0,37.1,37.16,37.08,37.15,24000.0
2013-06-03 13:50:00,37.15,37.22,37.15,37.15,34700.0,37.15,37.22,37.15,37.15,34700.0
2013-06-03 14:00:00,37.15,37.29,37.15,37.27,30300.0,37.15,37.29,37.15,37.27,30300.0
2013-06-03 14:10:00,37.26,37.29,37.18,37.18,22900.0,37.26,37.29,37.18,37.18,22900.0
2013-06-03 14:20:00,37.19,37.23,37.15,37.15,26500.0,37.19,37.23,37.15,37.15,26500.0
2013-06-03 14:30:00,37.16,37.19,37.1,37.14,32800.0,37.16,37.19,37.1,37.14,32800.0
2013-06-03 14:40:00,37.14,37.24,37.14,37.16,48100.0,37.14,37.24,37.14,37.16,48100.0
2013-06-03 14:50:00,37.16,37.24,37.16,37.19,36600.0,37.16,37.24,37.16,37.19,36600.0
2013-06-03 15:00:00,37.19,37.28,37.19,37.22,34100.0,37.19,37.28,37.19,37.22,34100.0
2013-06-03 15:10:00,37.21,37.3,37.2,37.28,45400.0,37.21,37.3,37.2,37.28,45400.0
2013-06-03 15:20:00,37.28,37.31,37.22,37.23,47700.0,37.28,37.31,37.22,37.23,47700.0
2013-06-03 15:30:00,37.22,37.32,37.2,37.27,48800.0,37.22,37.32,37.2,37.27,48800.0
2013-06-03 15:40:00,37.28,37.37,37.28,37.34,68100.0,37.28,37.37,37.28,37.34,68100.0
2013-06-03 15:50:00,37.34,37.39,37.3,37.39,212900.0,37.34,37.39,37.3,37.39,212900.0
2013-06-04 09:30:00,37.32,37.65,37.28,37.5,64300.0,37.32,37.65,37.28,37.5,64300.0
2013-06-04 09:40:00,37.5,37.65,37.48,37.63,51100.0,37.5,37.65,37.48,37.63,51100.0
2013-06-04 09:50:00,37.6,37.71,37.48,37.64,55400.0,37.6,37.71,37.48,37.64,55400.0
2013-06-04 10:00:00,37.62,37.63,37.36,37.37,52600.0,37.62,37.63,37.36,37.37,52600.0
2013-06-04 10:10:00,37.37,37.4,37.27,37.31,73200.0,37.37,37.4,37.27,37.31,73200.0
2013-06-04 10:20:00,37.31,37.45,37.26,37.44,51800.0,37.31,37.45,37.26,37.44,51800.0
2013-06-04 10:30:00,37.44,37.49,37.38,37.38,40900.0,37.44,37.49,37.38,37.38,40900.0
2013-06-04 10:40:00,37.38,37.4,37.29,37.34,55000.0,37.38,37.4,37.29,37.34,55000.0
2013-06-04 10:50:00,37.34,37.35,37.14,37.26,87200.0,37.34,37.35,37.14,37.26,87200.0
2013-06-04 11:00:00,37.25,37.29,37.19,37.25,56700.0,37.25,37.29,37.19,37.25,56700.0
2013-06-04 11:10:00,37.25,37.33,37.2,37.29,27200.0,37.25,37.33,37.2,37.29,27200.0
2013-06-04 11:20:00,37.29,37.34,37.26,37.26,27100.0,37.29,37.34,37.26,37.26,27100.0
2013-06-04 11:30:00,37.26,37.27,37.15,37.21,30500.0,37.26,37.27,37.15,37.21,30500.0
2013-06-04 11:40:00,37.21,37.29,37.2,37.22,26200.0,37.21,37.29,37.2,37.22,26200.0
2013-06-04 11:50:00,37.22,37.34,37.22,37.27,22300.0,37.22,37.34,37.22,37.27,22300.0
2013-06-04 12:00:00,37.26,37.27,37.06,37.13,70700.0,37.26,37.27,37.06,37.13,70700.0
2013-06-04 12:10:00,37.12,37.18,37.08,37.12,41200.0,37.12,37.18,37.08,37.12,41200.0
2013-06-04 12:20:00,37.11,37.12,36.95,36.98,44000.0,37.11,37.12,36.95,36.98,44000.0
2013-06-04 12:30:00,36.98,37.01,36.95,36.95,28700.0,36.98,37.01,36.95,36.95,28700.0
2013-06-04 12:40:00,36.95,36.95,36.81,36.84,66200.0,36.95,36.95,36.81,36.84,66200.0
2013-06-04 12:50:00,36.84,36.91,36.81,36.91,46400.0,36.84,36.91,36.81,36.91,46400.0
2013-06-04 13:00:00,36.9,36.91,36.85,36.88,24900.0,36.9,36.91,36.85,36.88,24900.0
2013-06-04 13:10:00,36.9,36.98,36.88,36.98,29400.0,36.9,36.98,36.88,36.98,29400.0
2013-06-04 13:20:00,36.97,36.98,36.76,36.77,53700.0,36.97,36.98,36.76,36.77,53700.0
2013-06-04 13:30:00,36.77,36.81,36.7,36.73,42100.0,36.77,36.81,36.7,36.73,42100.0
2013-06-04 13:40:00,36.72,36.8,36.69,36.69,30300.0,36.72,36.8,36.69,36.69,30300.0
2013-06-04 13:50:00,36.69,36.76,36.68,36.76,31900.0,36.69,36.76,36.68,36.76,31900.0
2013-06-04 14:00:00,36.75,36.77,36.61,36.62,35400.0,36.75,36.77,36.61,36.62,35400.0
2013-06-04 14:10:00,36.6,36.65,36.57,36.65,30800.0,36.6,36.65,36.57,36.65,30800.0
2013-06-04 14:20:00,36.65,36.68,36.6,36.63,32700.0,36.65,36.68,36.6,36.63,32700.0
2013-06-04 14:30:00,36.63,36.68,36.6,36.67,37300.0,36.63,36.68,36.6,36.67,37300.0
2013-06-04 14:40:00,36.69,36.74,36.69,36.7,25800.0,36.69,36.74,36.69,36.7,25800.0
2013-06-04 14:50:00,36.71,36.75,36.62,36.67,50100.0,36.71,36.75,36.62,36.67,50100.0
2013-06-04 15:00:00,36.68,36.75,36.64,36.68,46800.0,36.68,36.75,36.64,36.68,46800.0
2013-06-04 15:10:00,36.69,36.72,36.6,36.67,68300.0,36.69,36.72,36.6,36.67,68300.0
2013-06-04 15:20:00,36.67,36.71,36.64,36.69,48100.0,36.67,36.71,36.64,36.69,48100.0
2013-06-04 15:30:00,36.7,36.85,36.7,36.82,64400.0,36.7,36.85,36.7,36.82,64400.0
2013-06-04 15:40:00,36.82,36.87,36.76,36.76,71200.0,36.82,36.87,36.76,36.76,71200.0
2013-06-04 15:50:00,36.77,36.79,36.69,36.69,147700.0,36.77,36.79,36.69,36.69,147700.0
2013-06-05 09:30:00,36.68,36.75,36.57,36.64,49400.0,36.68,36.75,36.57,36.64,49400.0
2013-06-05 09:40:00,36.6,36.89,36.54,36.88,49800.0,36.6,36.89,36.54,36.88,49800.0
2013-06-05 09:50:00,36.88,37.0,36.77,36.78,56000.0,36.88,37.0,36.77,36.78,56000.0
2013-06-05 10:00:00,36.79,36.95,36.68,36.68,70700.0,36.79,36.95,36.68,36.68,70700.0
2013-06-05 10:10:00,36.67,36.7,36.46,36.46,49200.0,36.67,36.7,36.46,36.46,49200.0
2013-06-05 10:20:00,36.48,36.6,36.48,36.57,48600.0,36.48,36.6,36.48,36.57,48600.0
2013-06-05 10:30:00,36.56,36.61,36.49,36.54,34300.0,36.56,36.61,36.49,36.54,34300.0
2013-06-05 10:40:00,36.53,36.57,36.31,36.33,62000.0,36.53,36.57,36.31,36.33,62000.0
2013-06-05 10:50:00,36.32,36.46,36.26,36.44,38700.0,36.32,36.46,36.26,36.44,38700.0
2013-06-05 11:00:00,36.44,36.46,36.27,36.35,32900.0,36.44,36.46,36.27,36.35,32900.0
2013-06-05 11:10:00,36.34,36.4,36.32,36.34,28800.0,36.34,36.4,36.32,36.34,28800.0
2013-06-05 11:20:00,36.32,36.43,36.31,36.37,21500.0,36.32,36.43,36.31,36.37,21500.0
2013-06-05 11:30:00,36.36,36.42,36.29,36.42,21700.0,36.36,36.42,36.29,36.42,21700.0
2013-06-05 11:40:00,36.42,36.48,36.39,36.45,17000.0,36.42,36.48,36.39,36.45,17000.0
2013-06-05 11:50:00,36.45,36.45,36.32,36.37,30100.0,36.45,36.45,36.32,36.37,30100.0
2013-06-05 12:00:00,36.39,36.4,36.29,36.38,15500.0,36.39,36.4,36.29,36.38,15500.0
2013-06-05 12:10:00,36.39,36.41,36.28,36.29,16000.0,36.39,36.41,36.28,36.29,16000.0
2013-06-05 12:20:00,36.3,36.35,36.25,36.34,17000.0,36.3,36.35,36.25,36.34,17000.0
2013-06-05 12:30:00,36.34,36.34,36.21,36.23,22500.0,36.34,36.34,36.21,36.23,22500.0
2013-06-05 12:40:00,36.23,36.26,36.15,36.17,31400.0,36.23,36.26,36.15,36.17,31400.0
2013-06-05 12:50:00,36.17,36.2,36.13,36.17,18400.0,36.17,36.2,36.13,36.17,18400.0
2013-06-05 13:00:00,36.17,36.27,36.12,36.25,60000.0,36.17,36.27,36.12,36.25,60000.0
2013-06-05 13:10:00,36.25,36.28,36.22,36.25,32200.0,36.25,36.28,36.22,36.25,32200.0
2013-06-05 13:20:00,36.24,36.26,36.18,36.25,28200.0,36.24,36.26,36.18,36.25,28200.0
2013-06-05 13:30:00,36.26,36.28,36.21,36.26,18800.0,36.26,36.28,36.21,36.26,18800.0
2013-06-05 13:40:00,36.27,36.32,36.27,36.28,19500.0,36.27,36.32,36.27,36.28,19500.0
2013-06-05 13:50:00,36.3,36.31,36.22,36.24,26500.0,36.3,36.31,36.22,36.24,26500.0
2013-06-05 14:00:00,36.26,36.27,36.2,36.25,24200.0,36.26,36.27,36.2,36.25,24200.0
2013-06-05 14:10:00,36.25,36.26,36.22,36.24,21400.0,36.25,36.26,36.22,36.24,21400.0
2013-06-05 14:20:00,36.25,36.25,36.1,36.12,21700.0,36.25,36.25,36.1,36.12,21700.0
2013-06-05 14:30:00,36.13,36.2,36.07,36.18,23100.0,36.13,36.2,36.07,36.18,23100.0
2013-06-05 14:40:00,36.18,36.23,36.14,36.21,20200.0,36.18,36.23,36.14,36.21,20200.0
2013-06-05 14:50:00,36.22,36.25,36.15,36.22,26500.0,36.22,36.25,36.15,36.22,26500.0
2013-06-05 15:00:00,36.22,36.23,36.11,36.13,48400.0,36.22,36.23,36.11,36.13,48400.0
2013-06-05 15:10:00,36.13,36.23,36.11,36.18,51000.0,36.13,36.23,36.11,36.18,51000.0
2013-06-05 15:20:00,36.19,36.25,36.11,36.22,57200.0,36.19,36.25,36.11,36.22,57200.0
2013-06-05 15:30:00,36.22,36.28,36.16,36.24,88600.0,36.22,36.28,36.16,36.24,88600.0
2013-06-05 15:40:00,36.23,36.25,36.18,36.19,69700.0,36.23,36.25,36.18,36.19,69700.0
2013-06-05 15:50:00,36.19,36.21,36.09,36.11,131400.0,36.19,36.21,36.09,36.11,131400.0
2013-06-06 09:30:00,36.03,36.13,35.88,35.93,102900.0,36.03,36.13,35.88,35.93,102900.0
2013-06-06 09:40:00,35.95,35.97,35.86,35.89,135400.0,35.95,35.97,35.86,35.89,135400.0
2013-06-06 09:50:00,35.89,35.89,35.68,35.8,127300.0,35.89,35.89,35.68,35.8,127300.0
2013-06-06 10:00:00,35.8,35.94,35.77,35.94,112900.0,35.8,35.94,35.77,35.94,112900.0
2013-06-06 10:10:00,35.94,35.95,35.78,35.8,46900.0,35.94,35.95,35.78,35.8,46900.0
2013-06-06 10:20:00,35.81,35.88,35.73,35.82,46400.0,35.81,35.88,35.73,35.82,46400.0
2013-06-06 10:30:00,35.84,35.94,35.81,35.9,175600.0,35.84,35.94,35.81,35.9,175600.0
2013-06-06 10:40:00,35.9,35.97,35.89,35.96,61900.0,35.9,35.97,35.89,35.96,61900.0
2013-06-06 10:50:00,35.97,36.01,35.87,35.97,43800.0,35.97,36.01,35.87,35.97,43800.0
2013-06-06 11:00:00,35.98,36.02,35.93,36.01,85000.0,35.98,36.02,35.93,36.01,85000.0
2013-06-06 11:10:00,36.02,36.06,35.98,35.99,38300.0,36.02,36.06,35.98,35.99,38300.0
2013-06-06 11:20:00,35.99,36.0,35.9,35.92,82500.0,35.99,36.0,35.9,35.92,82500.0
2013-06-06 11:30:00,35.92,36.0,35.9,35.99,21100.0,35.92,36.0,35.9,35.99,21100.0
2013-06-06 11:40:00,35.99,36.01,35.94,35.98,54400.0,35.99,36.01,35.94,35.98,54400.0
2013-06-06 11:50:00,35.98,35.99,35.84,35.87,49600.0,35.98,35.99,35.84,35.87,49600.0
2013-06-06 12:00:00,35.88,35.9,35.82,35.85,68400.0,35.88,35.9,35.82,35.85,68400.0
2013-06-06 12:10:00,35.85,35.88,35.8,35.85,37400.0,35.85,35.88,35.8,35.85,37400.0
2013-06-06 12:20:00,35.85,35.9,35.6,35.65,98500.0,35.85,35.9,35.6,35.65,98500.0
2013-06-06 12:30:00,35.65,35.91,35.65,35.85,104400.0,35.65,35.91,35.65,35.85,104400.0
2013-06-06 12:40:00,35.86,35.9,35.78,35.82,28000.0,35.86,35.9,35.78,35.82,28000.0
2013-06-06 12:50:00,35.83,35.84,35.68,35.73,45600.0,35.83,35.84,35.68,35.73,45600.0
2013-06-06 13:00:00,35.73,35.81,35.7,35.74,29600.0,35.73,35.81,35.7,35.74,29600.0
2013-06-06 13:10:00,35.74,35.8,35.7,35.76,26700.0,35.74,35.8,35.7,35.76,26700.0
2013-06-06 13:20:00,35.75,35.76,35.65,35.68,39500.0,35.75,35.76,35.65,35.68,39500.0
2013-06-06 13:30:00,35.69,35.8,35.69,35.78,45300.0,35.69,35.8,35.69,35.78,45300.0
2013-06-06 13:40:00,35.77,35.8,35.74,35.78,19400.0,35.77,35.8,35.74,35.78,19400.0
2013-06-06 13:50:00,35.79,35.8,35.68,35.72,51900.0,35.79,35.8,35.68,35.72,51900.0
2013-06-06 14:00:00,35.73,35.78,35.68,35.74,28800.0,35.73,35.78,35.68,35.74,28800.0
2013-06-06 14:10:00,35.74,35.84,35.74,35.8,32300.0,35.74,35.84,35.74,35.8,32300.0
2013-06-06 14:20:00,35.81,35.91,35.8,35.87,42600.0,35.81,35.91,35.8,35.87,42600.0
2013-06-06 14:30:00,35.87,35.91,35.81,35.83,35900.0,35.87,35.91,35.81,35.83,35900.0
2013-06-06 14:40:00,35.83,35.94,35.82,35.9,43500.0,35.83,35.94,35.82,35.9,43500.0
2013-06-06 14:50:00,35.93,35.94,35.87,35.91,63500.0,35.93,35.94,35.87,35.91,63500.0
2013-06-06 15:00:00,35.91,35.91,35.86,35.87,72400.0,35.91,35.91,35.86,35.87,72400.0
2013-06-06 15:10:00,35.88,35.9,35.78,35.79,77900.0,35.88,35.9,35.78,35.79,77900.0
2013-06-06 15:20:00,35.79,35.91,35.76,35.9,100700.0,35.79,35.91,35.76,35.9,100700.0
2013-06-06 15:30:00,35.9,35.96,35.88,35.94,101100.0,35.9,35.96,35.88,35.94,101100.0
2013-06-06 15:40:00,35.94,35.95,35.86,35.87,150000.0,35.94,35.95,35.86,35.87,150000.0
2013-06-06 15:50:00,35.87,35.97,35.87,35.96,442600.0,35.87,35.97,35.87,35.96,442600.0
2013-06-07 09:30:00,36.37,36.4,36.18,36.29,53200.0,36.37,36.4,36.18,36.29,53200.0
2013-06-07 09:40:00,36.28,36.28,36.13,36.15,23700.0,36.28,36.28,36.13,36.15,23700.0
2013-06-07 09:50:00,36.16,36.39,36.12,36.32,68500.0,36.16,36.39,36.12,36.32,68500.0
2013-06-07 10:00:00,36.3,36.6,36.27,36.57,166100.0,36.3,36.6,36.27,36.57,166100.0
2013-06-07 10:10:00,36.56,36.63,36.52,36.54,109000.0,36.56,36.63,36.52,36.54,109000.0
2013-06-07 10:20:00,36.54,36.74,36.54,36.66,89400.0,36.54,36.74,36.54,36.66,89400.0
2013-06-07 10:30:00,36.67,36.78,36.62,36.73,51100.0,36.67,36.78,36.62,36.73,51100.0
2013-06-07 10:40:00,36.72,36.82,36.68,36.76,66200.0,36.72,36.82,36.68,36.76,66200.0
2013-06-07 10:50:00,36.75,36.84,36.74,36.78,43900.0,36.75,36.84,36.74,36.78,43900.0
2013-06-07 11:00:00,36.77,36.9,36.77,36.86,80400.0,36.77,36.9,36.77,36.86,80400.0
2013-06-07 11:10:00,36.88,36.88,36.73,36.84,29300.0,36.88,36.88,36.73,36.84,29300.0
2013-06-07 11:20:00,36.85,36.92,36.79,36.79,32900.0,36.85,36.92,36.79,36.79,32900.0
2013-06-07 11:30:00,36.79,36.81,36.68,36.69,36300.0,36.79,36.81,36.68,36.69,36300.0
2013-06-07 11:40:00,36.69,36.75,36.64,36.74,30800.0,36.69,36.75,36.64,36.74,30800.0
2013-06-07 11:50:00,36.75,36.77,36.7,36.76,29900.0,36.75,36.77,36.7,36.76,29900.0
2013-06-07 12:00:00,36.75,36.77,36.67,36.75,26900.0,36.75,36.77,36.67,36.75,26900.0
2013-06-07 12:10:00,36.75,36.77,36.72,36.76,35800.0,36.75,36.77,36.72,36.76,35800.0
2013-06-07 12:20:00,36.77,36.77,36.7,36.71,80300.0,36.77,36.77,36.7,36.71,80300.0
2013-06-07 12:30:00,36.71,36.71,36.66,36.66,37100.0,36.71,36.71,36.66,36.66,37100.0
2013-06-07 12:40:00,36.66,36.66,36.52,36.52,52400.0,36.66,36.66,36.52,36.52,52400.0
2013-06-07 12:50:00,36.52,36.61,36.51,36.61,75000.0,36.52,36.61,36.51,36.61,75000.0
2013-06-07 13:00:00,36.61,36.62,36.56,36.56,45500.0,36.61,36.62,36.56,36.56,45500.0
2013-06-07 13:10:00,36.55,36.56,36.52,36.53,34800.0,36.55,36.56,36.52,36.53,34800.0
2013-06-07 13:20:00,36.52,36.53,36.48,36.5,28000.0,36.52,36.53,36.48,36.5,28000.0
2013-06-07 13:30:00,36.5,36.51,36.48,36.5,30000.0,36.5,36.51,36.48,36.5,30000.0
2013-06-07 13:40:00,36.51,36.51,36.44,36.5,28100.0,36.51,36.51,36.44,36.5,28100.0
2013-06-07 13:50:00,36.5,36.56,36.47,36.55,24600.0,36.5,36.56,36.47,36.55,24600.0
2013-06-07 14:00:00,36.55,36.55,36.47,36.5,33100.0,36.55,36.55,36.47,36.5,33100.0
2013-06-07 14:10:00,36.5,36.54,36.47,36.53,20800.0,36.5,36.54,36.47,36.53,20800.0
2013-06-07 14:20:00,36.53,36.53,36.38,36.47,40300.0,36.53,36.53,36.38,36.47,40300.0
2013-06-07 14:30:00,36.47,36.51,36.43,36.48,26700.0,36.47,36.51,36.43,36.48,26700.0
2013-06-07 14:40:00,36.49,36.51,36.46,36.51,31300.0,36.49,36.51,36.46,36.51,31300.0
2013-06-07 14:50:00,36.51,36.51,36.46,36.49,47900.0,36.51,36.51,36.46,36.49,47900.0
2013-06-07 15:00:00,36.5,36.53,36.47,36.52,43500.0,36.5,36.53,36.47,36.52,43500.0
2013-06-07 15:10:00,36.53,36.57,36.49,36.55,66500.0,36.53,36.57,36.49,36.55,66500.0
2013-06-07 15:20:00,36.54,36.57,36.51,36.55,78200.0,36.54,36.57,36.51,36.55,78200.0
2013-06-07 15:30:00,36.55,36.64,36.55,36.58,49300.0,36.55,36.64,36.55,36.58,49300.0
2013-06-07 15:40:00,36.59,36.65,36.58,36.65,64000.0,36.59,36.65,36.58,36.65,64000.0
2013-06-07 15:50:00,36.65,36.69,36.63,36.64,171700.0,36.65,36.69,36.63,36.64,171700.0
2013-06-10 09:30:00,36.65,36.79,36.31,36.37,101000.0,36.65,36.79,36.31,36.37,101000.0
2013-06-10 09:40:00,36.36,36.53,36.36,36.48,57300.0,36.36,36.53,36.36,36.48,57300.0
2013-06-10 09:50:00,36.46,36.52,36.39,36.47,90300.0,36.46,36.52,36.39,36.47,90300.0
2013-06-10 10:00:00,36.48,36.52,36.37,36.52,87800.0,36.48,36.52,36.37,36.52,87800.0
2013-06-10 10:10:00,36.51,36.53,36.41,36.41,59000.0,36.51,36.53,36.41,36.41,59000.0
2013-06-10 10:20:00,36.41,36.46,36.33,36.33,52200.0,36.41,36.46,36.33,36.33,52200.0
2013-06-10 10:30:00,36.34,36.41,36.31,36.36,76900.0,36.34,36.41,36.31,36.36,76900.0
2013-06-10 10:40:00,36.36,36.42,36.29,36.29,50600.0,36.36,36.42,36.29,36.29,50600.0
2013-06-10 10:50:00,36.28,36.31,36.18,36.26,39800.0,36.28,36.31,36.18,36.26,39800.0
2013-06-10 11:00:00,36.28,36.3,36.23,36.23,70000.0,36.28,36.3,36.23,36.23,70000.0
2013-06-10 11:10:00,36.22,36.25,36.04,36.17,140500.0,36.22,36.25,36.04,36.17,140500.0
2013-06-10 11:20:00,36.17,36.21,36.07,36.07,43600.0,36.17,36.21,36.07,36.07,43600.0
2013-06-10 11:30:00,36.07,36.12,36.02,36.04,60200.0,36.07,36.12,36.02,36.04,60200.0
2013-06-10 11:40:00,36.05,36.13,36.03,36.09,75200.0,36.05,36.13,36.03,36.09,75200.0
2013-06-10 11:50:00,36.09,36.16,36.06,36.16,35700.0,36.09,36.16,36.06,36.16,35700.0
2013-06-10 12:00:00,36.17,36.25,36.14,36.23,37600.0,36.17,36.25,36.14,36.23,37600.0
2013-06-10 12:10:00,36.22,36.22,36.16,36.19,55900.0,36.22,36.22,36.16,36.19,55900.0
2013-06-10 12:20:00,36.19,36.25,36.19,36.2,30400.0,36.19,36.25,36.19,36.2,30400.0
2013-06-10 12:30:00,36.2,36.22,36.14,36.14,114200.0,36.2,36.22,36.14,36.14,114200.0
2013-06-10 12:40:00,36.15,36.16,36.12,36.15,50100.0,36.15,36.16,36.12,36.15,50100.0
2013-06-10 12:50:00,36.14,36.16,36.07,36.14,80000.0,36.14,36.16,36.07,36.14,80000.0
2013-06-10 13:00:00,36.13,36.15,36.09,36.14,106700.0,36.13,36.15,36.09,36.14,106700.0
2013-06-10 13:10:00,36.14,36.14,36.07,36.11,33400.0,36.14,36.14,36.07,36.11,33400.0
2013-06-10 13:20:00,36.11,36.15,36.08,36.11,34200.0,36.11,36.15,36.08,36.11,34200.0
2013-06-10 13:30:00,36.1,36.12,36.01,36.11,84000.0,36.1,36.12,36.01,36.11,84000.0
2013-06-10 13:40:00,36.11,36.14,36.1,36.1,24900.0,36.11,36.14,36.1,36.1,24900.0
2013-06-10 13:50:00,36.1,36.11,36.05,36.1,35400.0,36.1,36.11,36.05,36.1,35400.0
2013-06-10 14:00:00,36.1,36.11,36.05,36.05,25500.0,36.1,36.11,36.05,36.05,25500.0
2013-06-10 14:10:00,36.05,36.08,35.99,36.01,137100.0,36.05,36.08,35.99,36.01,137100.0
2013-06-10 14:20:00,36.0,36.01,35.94,35.99,48800.0,36.0,36.01,35.94,35.99,48800.0
2013-06-10 14:30:00,36.0,36.02,35.95,36.01,67600.0,36.0,36.02,35.95,36.01,67600.0
2013-06-10 14:40:00,36.01,36.09,36.0,36.07,51400.0,36.01,36.09,36.0,36.07,51400.0
2013-06-10 14:50:00,36.07,36.16,36.05,36.11,76800.0,36.07,36.16,36.05,36.11,76800.0
2013-06-10 15:00:00,36.11,36.12,36.04,36.11,49900.0,36.11,36.12,36.04,36.11,49900.0
2013-06-10 15:10:00,36.12,36.15,36.09,36.11,77400.0,36.12,36.15,36.09,36.11,77400.0
2013-06-10 15:20:00,36.11,36.11,36.01,36.04,93300.0,36.11,36.11,36.01,36.04,93300.0
2013-06-10 15:30:00,36.04,36.07,36.0,36.05,82800.0,36.04,36.07,36.0,36.05,82800.0
2013-06-10 15:40:00,36.05,36.06,35.93,35.95,117200.0,36.05,36.06,35.93,35.95,117200.0
2013-06-10 15:50:00,35.95,36.0,35.94,35.96,254900.0,35.95,36.0,35.94,35.96,254900.0
2013-06-11 09:30:00,35.61,35.65,35.27,35.38,60300.0,35.61,35.65,35.27,35.38,60300.0
2013-06-11 09:40:00,35.37,35.65,35.36,35.61,87100.0,35.37,35.65,35.36,35.61,87100.0
2013-06-11 09:50:00,35.61,35.78,35.61,35.63,153500.0,35.61,35.78,35.61,35.63,153500.0
2013-06-11 10:00:00,35.62,35.66,35.46,35.49,216300.0,35.62,35.66,35.46,35.49,216300.0
2013-06-11 10:10:00,35.48,35.51,35.3,35.5,106000.0,35.48,35.51,35.3,35.5,106000.0
2013-06-11 10:20:00,35.5,35.67,35.49,35.6,93400.0,35.5,35.67,35.49,35.6,93400.0
2013-06-11 10:30:00,35.6,35.72,35.58,35.69,121000.0,35.6,35.72,35.58,35.69,121000.0
2013-06-11 10:40:00,35.68,35.74,35.57,35.62,184300.0,35.68,35.74,35.57,35.62,184300.0
2013-06-11 10:50:00,35.62,35.67,35.58,35.58,149700.0,35.62,35.67,35.58,35.58,149700.0
2013-06-11 11:00:00,35.6,35.6,35.5,35.52,90300.0,35.6,35.6,35.5,35.52,90300.0
2013-06-11 11:10:00,35.52,35.58,35.51,35.54,60800.0,35.52,35.58,35.51,35.54,60800.0
2013-06-11 11:20:00,35.55,35.77,35.52,35.77,55000.0,35.55,35.77,35.52,35.77,55000.0
2013-06-11 11:30:00,35.78,35.88,35.77,35.86,63600.0,35.78,35.88,35.77,35.86,63600.0
2013-06-11 11:40:00,35.86,35.89,35.81,35.84,31900.0,35.86,35.89,35.81,35.84,31900.0
2013-06-11 11:50:00,35.85,35.86,35.73,35.73,110100.0,35.85,35.86,35.73,35.73,110100.0
2013-06-11 12:00:00,35.74,35.79,35.74,35.76,33800.0,35.74,35.79,35.74,35.76,33800.0
2013-06-11 12:10:00,35.76,35.77,35.69,35.69,93800.0,35.76,35.77,35.69,35.69,93800.0
2013-06-11 12:20:00,35.7,35.7,35.62,35.66,46500.0,35.7,35.7,35.62,35.66,46500.0
2013-06-11 12:30:00,35.67,35.72,35.64,35.68,64200.0,35.67,35.72,35.64,35.68,64200.0
2013-06-11 12:40:00,35.69,35.75,35.69,35.7,56900.0,35.69,35.75,35.69,35.7,56900.0
2013-06-11 12:50:00,35.7,35.75,35.6,35.75,29100.0,35.7,35.75,35.6,35.75,29100.0
2013-06-11 13:00:00,35.75,35.76,35.72,35.73,47400.0,35.75,35.76,35.72,35.73,47400.0
2013-06-11 13:10:00,35.73,35.76,35.67,35.67,72500.0,35.73,35.76,35.67,35.67,72500.0
2013-06-11 13:20:00,35.67,35.69,35.61,35.61,17600.0,35.67,35.69,35.61,35.61,17600.0
2013-06-11 13:30:00,35.61,35.62,35.54,35.56,36000.0,35.61,35.62,35.54,35.56,36000.0
2013-06-11 13:40:00,35.54,35.59,35.53,35.57,24300.0,35.54,35.59,35.53,35.57,24300.0
2013-06-11 13:50:00,35.57,35.64,35.52,35.52,22500.0,35.57,35.64,35.52,35.52,22500.0
2013-06-11 14:00:00,35.51,35.56,35.48,35.54,25900.0,35.51,35.56,35.48,35.54,25900.0
2013-06-11 14:10:00,35.54,35.54,35.48,35.49,29700.0,35.54,35.54,35.48,35.49,29700.0
2013-06-11 14:20:00,35.49,35.6,35.49,35.6,35500.0,35.49,35.6,35.49,35.6,35500.0
2013-06-11 14:30:00,35.61,35.62,35.54,35.56,26200.0,35.61,35.62,35.54,35.56,26200.0
2013-06-11 14:40:00,35.58,35.59,35.5,35.52,23000.0,35.58,35.59,35.5,35.52,23000.0
2013-06-11 14:50:00,35.51,35.62,35.47,35.6,70800.0,35.51,35.62,35.47,35.6,70800.0
2013-06-11 15:00:00,35.61,35.64,35.56,35.62,37000.0,35.61,35.64,35.56,35.62,37000.0
2013-06-11 15:10:00,35.62,35.65,35.6,35.61,34600.0,35.62,35.65,35.6,35.61,34600.0
2013-06-11 15:20:00,35.6,35.64,35.54,35.55,29600.0,35.6,35.64,35.54,35.55,29600.0
2013-06-11 15:30:00,35.56,35.56,35.46,35.47,48100.0,35.56,35.56,35.46,35.47,48100.0
2013-06-11 15:40:00,35.46,35.47,35.31,35.35,87700.0,35.46,35.47,35.31,35.35,87700.0
2013-06-11 15:50:00,35.35,35.36,35.3,35.33,189900.0,35.35,35.36,35.3,35.33,189900.0
2013-06-12 09:30:00,35.6,35.63,35.26,35.29,97800.0,35.6,35.63,35.26,35.29,97800.0
2013-06-12 09:40:00,35.32,35.37,35.22,35.22,60100.0,35.32,35.37,35.22,35.22,60100.0
2013-06-12 09:50:00,35.22,35.37,35.18,35.25,58800.0,35.22,35.37,35.18,35.25,58800.0
2013-06-12 10:00:00,35.24,35.24,35.03,35.1,140500.0,35.24,35.24,35.03,35.1,140500.0
2013-06-12 10:10:00,35.1,35.2,35.09,35.12,91800.0,35.1,35.2,35.09,35.12,91800.0
2013-06-12 10:20:00,35.12,35.22,35.05,35.2,58800.0,35.12,35.22,35.05,35.2,58800.0
2013-06-12 10:30:00,35.2,35.25,35.11,35.11,121700.0,35.2,35.25,35.11,35.11,121700.0
2013-06-12 10:40:00,35.12,35.19,35.07,35.08,175200.0,35.12,35.19,35.07,35.08,175200.0
2013-06-12 10:50:00,35.07,35.14,35.0,35.04,69500.0,35.07,35.14,35.0,35.04,69500.0
2013-06-12 11:00:00,35.04,35.08,35.01,35.04,42400.0,35.04,35.08,35.01,35.04,42400.0
2013-06-12 11:10:00,35.04,35.1,35.02,35.1,62900.0,35.04,35.1,35.02,35.1,62900.0
2013-06-12 11:20:00,35.1,35.13,35.04,35.06,32100.0,35.1,35.13,35.04,35.06,32100.0
2013-06-12 11:30:00,35.06,35.13,35.01,35.03,43100.0,35.06,35.13,35.01,35.03,43100.0
2013-06-12 11:40:00,35.04,35.06,34.88,34.89,62900.0,35.04,35.06,34.88,34.89,62900.0
2013-06-12 11:50:00,34.89,34.91,34.75,34.78,29500.0,34.89,34.91,34.75,34.78,29500.0
2013-06-12 12:00:00,34.79,34.86,34.77,34.79,29500.0,34.79,34.86,34.77,34.79,29500.0
2013-06-12 12:10:00,34.78,34.79,34.68,34.73,107600.0,34.78,34.79,34.68,34.73,107600.0
2013-06-12 12:20:00,34.74,34.75,34.67,34.69,37900.0,34.74,34.75,34.67,34.69,37900.0
2013-06-12 12:30:00,34.69,34.73,34.65,34.65,87900.0,34.69,34.73,34.65,34.65,87900.0
2013-06-12 12:40:00,34.65,34.72,34.61,34.67,57100.0,34.65,34.72,34.61,34.67,57100.0
2013-06-12 12:50:00,34.67,34.76,34.65,34.71,135400.0,34.67,34.76,34.65,34.71,135400.0
2013-06-12 13:00:00,34.72,34.83,34.65,34.79,96900.0,34.72,34.83,34.65,34.79,96900.0
2013-06-12 13:10:00,34.79,34.88,34.76,34.84,42100.0,34.79,34.88,34.76,34.84,42100.0
2013-06-12 13:20:00,34.84,34.84,34.71,34.74,66000.0,34.84,34.84,34.71,34.74,66000.0
2013-06-12 13:30:00,34.74,34.79,34.72,34.75,79700.0,34.74,34.79,34.72,34.75,79700.0
2013-06-12 13:40:00,34.74,34.8,34.69,34.79,48200.0,34.74,34.8,34.69,34.79,48200.0
2013-06-12 13:50:00,34.78,34.81,34.71,34.74,50200.0,34.78,34.81,34.71,34.74,50200.0
2013-06-12 14:00:00,34.75,34.75,34.65,34.7,60800.0,34.75,34.75,34.65,34.7,60800.0
2013-06-12 14:10:00,34.69,34.69,34.54,34.58,76400.0,34.69,34.69,34.54,34.58,76400.0
2013-06-12 14:20:00,34.57,34.63,34.53,34.57,43900.0,34.57,34.63,34.53,34.57,43900.0
2013-06-12 14:30:00,34.57,34.6,34.51,34.54,44400.0,34.57,34.6,34.51,34.54,44400.0
2013-06-12 14:40:00,34.55,34.6,34.51,34.51,38200.0,34.55,34.6,34.51,34.51,38200.0
2013-06-12 14:50:00,34.52,34.55,34.5,34.53,41200.0,34.52,34.55,34.5,34.53,41200.0
2013-06-12 15:00:00,34.54,34.57,34.5,34.55,59900.0,34.54,34.57,34.5,34.55,59900.0
2013-06-12 15:10:00,34.56,34.61,34.51,34.58,105900.0,34.56,34.61,34.51,34.58,105900.0
2013-06-12 15:20:00,34.59,34.75,34.57,34.73,129600.0,34.59,34.75,34.57,34.73,129600.0
2013-06-12 15:30:00,34.73,34.78,34.69,34.77,130800.0,34.73,34.78,34.69,34.77,130800.0
2013-06-12 15:40:00,34.77,34.91,34.76,34.88,197000.0,34.77,34.91,34.76,34.88,197000.0
2013-06-12 15:50:00,34.89,34.96,34.88,34.93,325700.0,34.89,34.96,34.88,34.93,325700.0
2013-06-13 09:30:00,34.8,35.06,34.6,34.62,59100.0,34.8,35.06,34.6,34.62,59100.0
2013-06-13 09:40:00,34.62,34.77,34.6,34.7,191100.0,34.62,34.77,34.6,34.7,191100.0
2013-06-13 09:50:00,34.7,34.93,34.7,34.87,166900.0,34.7,34.93,34.7,34.87,166900.0
2013-06-13 10:00:00,34.87,35.01,34.83,34.96,186100.0,34.87,35.01,34.83,34.96,186100.0
2013-06-13 10:10:00,34.96,35.08,34.94,35.04,144200.0,34.96,35.08,34.94,35.04,144200.0
2013-06-13 10:20:00,35.05,35.1,35.0,35.09,203500.0,35.05,35.1,35.0,35.09,203500.0
2013-06-13 10:30:00,35.09,35.18,35.09,35.14,361700.0,35.09,35.18,35.09,35.14,361700.0
2013-06-13 10:40:00,35.14,35.24,35.08,35.24,290400.0,35.14,35.24,35.08,35.24,290400.0
2013-06-13 10:50:00,35.24,35.26,35.17,35.2,72000.0,35.24,35.26,35.17,35.2,72000.0
2013-06-13 11:00:00,35.2,35.22,35.13,35.15,158600.0,35.2,35.22,35.13,35.15,158600.0
2013-06-13 11:10:00,35.15,35.18,35.09,35.16,185800.0,35.15,35.18,35.09,35.16,185800.0
2013-06-13 11:20:00,35.16,35.21,35.14,35.2,63100.0,35.16,35.21,35.14,35.2,63100.0
2013-06-13 11:30:00,35.2,35.2,35.14,35.14,55900.0,35.2,35.2,35.14,35.14,55900.0
2013-06-13 11:40:00,35.14,35.17,35.11,35.14,84800.0,35.14,35.17,35.11,35.14,84800.0
2013-06-13 11:50:00,35.14,35.21,35.13,35.2,144700.0,35.14,35.21,35.13,35.2,144700.0
2013-06-13 12:00:00,35.2,35.2,35.14,35.16,74500.0,35.2,35.2,35.14,35.16,74500.0
2013-06-13 12:10:00,35.16,35.2,35.15,35.17,127300.0,35.16,35.2,35.15,35.17,127300.0
2013-06-13 12:20:00,35.18,35.25,35.16,35.23,20100.0,35.18,35.25,35.16,35.23,20100.0
2013-06-13 12:30:00,35.24,35.26,35.21,35.22,52100.0,35.24,35.26,35.21,35.22,52100.0
2013-06-13 12:40:00,35.22,35.32,35.2,35.27,178100.0,35.22,35.32,35.2,35.27,178100.0
2013-06-13 12:50:00,35.3,35.48,35.3,35.46,60700.0,35.3,35.48,35.3,35.46,60700.0
2013-06-13 13:00:00,35.46,35.48,35.36,35.37,29900.0,35.46,35.48,35.36,35.37,29900.0
2013-06-13 13:10:00,35.38,35.5,35.37,35.44,22100.0,35.38,35.5,35.37,35.44,22100.0
2013-06-13 13:20:00,35.45,35.47,35.43,35.43,16400.0,35.45,35.47,35.43,35.43,16400.0
2013-06-13 13:30:00,35.44,35.48,35.41,35.45,22800.0,35.44,35.48,35.41,35.45,22800.0
2013-06-13 13:40:00,35.45,35.47,35.39,35.45,20800.0,35.45,35.47,35.39,35.45,20800.0
2013-06-13 13:50:00,35.46,35.5,35.45,35.48,28100.0,35.46,35.5,35.45,35.48,28100.0
2013-06-13 14:00:00,35.48,35.56,35.48,35.54,39500.0,35.48,35.56,35.48,35.54,39500.0
2013-06-13 14:10:00,35.54,35.64,35.54,35.62,30400.0,35.54,35.64,35.54,35.62,30400.0
2013-06-13 14:20:00,35.63,35.73,35.63,35.69,38500.0,35.63,35.73,35.63,35.69,38500.0
2013-06-13 14:30:00,35.69,35.71,35.65,35.66,36500.0,35.69,35.71,35.65,35.66,36500.0
2013-06-13 14:40:00,35.66,35.73,35.64,35.72,29400.0,35.66,35.73,35.64,35.72,29400.0
2013-06-13 14:50:00,35.7,35.74,35.65,35.71,66100.0,35.7,35.74,35.65,35.71,66100.0
2013-06-13 15:00:00,35.7,35.85,35.7,35.84,69700.0,35.7,35.85,35.7,35.84,69700.0
2013-06-13 15:10:00,35.84,35.9,35.84,35.84,154300.0,35.84,35.9,35.84,35.84,154300.0
2013-06-13 15:20:00,35.84,35.91,35.84,35.91,62700.0,35.84,35.91,35.84,35.91,62700.0
2013-06-13 15:30:00,35.92,35.92,35.86,35.9,72000.0,35.92,35.92,35.86,35.9,72000.0
2013-06-13 15:40:00,35.91,36.02,35.91,35.98,124700.0,35.91,36.02,35.91,35.98,124700.0
2013-06-13 15:50:00,35.98,35.98,35.88,35.88,211200.0,35.98,35.98,35.88,35.88,211200.0
2013-06-14 09:30:00,35.97,35.97,35.45,35.47,41500.0,35.97,35.97,35.45,35.47,41500.0
2013-06-14 09:40:00,35.47,35.84,35.46,35.82,18600.0,35.47,35.84,35.46,35.82,18600.0
2013-06-14 09:50:00,35.79,35.83,35.63,35.81,18400.0,35.79,35.83,35.63,35.81,18400.0
2013-06-14 10:00:00,35.81,35.83,35.67,35.75,29900.0,35.81,35.83,35.67,35.75,29900.0
2013-06-14 10:10:00,35.73,35.73,35.64,35.69,19700.0,35.73,35.73,35.64,35.69,19700.0
2013-06-14 10:20:00,35.7,35.75,35.57,35.63,19800.0,35.7,35.75,35.57,35.63,19800.0
2013-06-14 10:30:00,35.62,35.66,35.56,35.59,23800.0,35.62,35.66,35.56,35.59,23800.0
2013-06-14 10:40:00,35.6,35.6,35.48,35.51,32400.0,35.6,35.6,35.48,35.51,32400.0
2013-06-14 10:50:00,35.48,35.5,35.41,35.44,19500.0,35.48,35.5,35.41,35.44,19500.0
2013-06-14 11:00:00,35.43,35.48,35.4,35.46,92800.0,35.43,35.48,35.4,35.46,92800.0
2013-06-14 11:10:00,35.46,35.48,35.37,35.39,46200.0,35.46,35.48,35.37,35.39,46200.0
2013-06-14 11:20:00,35.39,35.41,35.34,35.39,75900.0,35.39,35.41,35.34,35.39,75900.0
2013-06-14 11:30:00,35.39,35.43,35.31,35.38,30600.0,35.39,35.43,35.31,35.38,30600.0
2013-06-14 11:40:00,35.39,35.4,35.21,35.25,35900.0,35.39,35.4,35.21,35.25,35900.0
2013-06-14 11:50:00,35.24,35.34,35.23,35.33,26700.0,35.24,35.34,35.23,35.33,26700.0
2013-06-14 12:00:00,35.33,35.4,35.25,35.36,38200.0,35.33,35.4,35.25,35.36,38200.0
2013-06-14 12:10:00,35.36,35.45,35.33,35.42,35200.0,35.36,35.45,35.33,35.42,35200.0
2013-06-14 12:20:00,35.43,35.45,35.34,35.37,33100.0,35.43,35.45,35.34,35.37,33100.0
2013-06-14 12:30:00,35.37,35.42,35.33,35.41,29200.0,35.37,35.42,35.33,35.41,29200.0
2013-06-14 12:40:00,35.41,35.42,35.34,35.34,28400.0,35.41,35.42,35.34,35.34,28400.0
2013-06-14 12:50:00,35.34,35.36,35.22,35.25,24600.0,35.34,35.36,35.22,35.25,24600.0
2013-06-14 13:00:00,35.23,35.23,35.18,35.2,20200.0,35.23,35.23,35.18,35.2,20200.0
2013-06-14 13:10:00,35.23,35.25,35.19,35.19,85000.0,35.23,35.25,35.19,35.19,85000.0
2013-06-14 13:20:00,35.2,35.21,35.09,35.11,32000.0,35.2,35.21,35.09,35.11,32000.0
2013-06-14 13:30:00,35.09,35.1,35.02,35.1,130700.0,35.09,35.1,35.02,35.1,130700.0
2013-06-14 13:40:00,35.11,35.19,35.11,35.17,12600.0,35.11,35.19,35.11,35.17,12600.0
2013-06-14 13:50:00,35.16,35.17,35.07,35.11,17100.0,35.16,35.17,35.07,35.11,17100.0
2013-06-14 14:00:00,35.11,35.16,35.06,35.16,21400.0,35.11,35.16,35.06,35.16,21400.0
2013-06-14 14:10:00,35.16,35.16,35.12,35.15,20100.0,35.16,35.16,35.12,35.15,20100.0
2013-06-14 14:20:00,35.15,35.27,35.15,35.26,40400.0,35.15,35.27,35.15,35.26,40400.0
2013-06-14 14:30:00,35.27,35.31,35.26,35.31,56300.0,35.27,35.31,35.26,35.31,56300.0
2013-06-14 14:40:00,35.31,35.31,35.27,35.29,104700.0,35.31,35.31,35.27,35.29,104700.0
2013-06-14 14:50:00,35.29,35.3,35.24,35.26,65000.0,35.29,35.3,35.24,35.26,65000.0
2013-06-14 15:00:00,35.26,35.33,35.25,35.3,126200.0,35.26,35.33,35.25,35.3,126200.0
2013-06-14 15:10:00,35.3,35.34,35.3,35.3,33100.0,35.3,35.34,35.3,35.3,33100.0
2013-06-14 15:20:00,35.29,35.32,35.26,35.26,45600.0,35.29,35.32,35.26,35.26,45600.0
2013-06-14 15:30:00,35.26,35.3,35.23,35.24,56200.0,35.26,35.3,35.23,35.24,56200.0
2013-06-14 15:40:00,35.25,35.26,35.15,35.15,148200.0,35.25,35.26,35.15,35.15,148200.0
2013-06-14 15:50:00,35.16,35.17,35.09,35.09,288300.0,35.16,35.17,35.09,35.09,288300.0
2013-06-17 09:30:00,34.87,35.15,34.84,35.15,251300.0,34.87,35.15,34.84,35.15,251300.0
2013-06-17 09:40:00,35.16,35.51,35.13,35.4,423000.0,35.16,35.51,35.13,35.4,423000.0
2013-06-17 09:50:00,35.4,35.45,35.26,35.26,62000.0,35.4,35.45,35.26,35.26,62000.0
2013-06-17 10:00:00,35.28,35.41,35.23,35.41,42600.0,35.28,35.41,35.23,35.41,42600.0
2013-06-17 10:10:00,35.4,35.43,35.36,35.38,25900.0,35.4,35.43,35.36,35.38,25900.0
2013-06-17 10:20:00,35.39,35.41,35.33,35.35,42500.0,35.39,35.41,35.33,35.35,42500.0
2013-06-17 10:30:00,35.37,35.37,35.25,35.25,38300.0,35.37,35.37,35.25,35.25,38300.0
2013-06-17 10:40:00,35.25,35.34,35.25,35.29,44000.0,35.25,35.34,35.25,35.29,44000.0
2013-06-17 10:50:00,35.3,35.43,35.3,35.43,11200.0,35.3,35.43,35.3,35.43,11200.0
2013-06-17 11:00:00,35.43,35.48,35.41,35.48,19500.0,35.43,35.48,35.41,35.48,19500.0
2013-06-17 11:10:00,35.49,35.55,35.46,35.47,75700.0,35.49,35.55,35.46,35.47,75700.0
2013-06-17 11:20:00,35.46,35.51,35.43,35.5,29200.0,35.46,35.51,35.43,35.5,29200.0
2013-06-17 11:30:00,35.49,35.49,35.44,35.46,27000.0,35.49,35.49,35.44,35.46,27000.0
2013-06-17 11:40:00,35.47,35.52,35.46,35.48,26000.0,35.47,35.52,35.46,35.48,26000.0
2013-06-17 11:50:00,35.49,35.54,35.47,35.5,13600.0,35.49,35.54,35.47,35.5,13600.0
2013-06-17 12:00:00,35.49,35.51,35.46,35.48,27800.0,35.49,35.51,35.46,35.48,27800.0
2013-06-17 12:10:00,35.47,35.51,35.47,35.5,10000.0,35.47,35.51,35.47,35.5,10000.0
2013-06-17 12:20:00,35.5,35.5,35.47,35.47,19200.0,35.5,35.5,35.47,35.47,19200.0
2013-06-17 12:30:00,35.48,35.54,35.47,35.52,9400.0,35.48,35.54,35.47,35.52,9400.0
2013-06-17 12:40:00,35.52,35.53,35.49,35.49,16900.0,35.52,35.53,35.49,35.49,16900.0
2013-06-17 12:50:00,35.49,35.52,35.48,35.5,14700.0,35.49,35.52,35.48,35.5,14700.0
2013-06-17 13:00:00,35.51,35.53,35.48,35.48,16800.0,35.51,35.53,35.48,35.48,16800.0
2013-06-17 13:10:00,35.49,35.52,35.46,35.52,17800.0,35.49,35.52,35.46,35.52,17800.0
2013-06-17 13:20:00,35.52,35.55,35.51,35.54,12600.0,35.52,35.55,35.51,35.54,12600.0
2013-06-17 13:30:00,35.55,35.56,35.54,35.55,14900.0,35.55,35.56,35.54,35.55,14900.0
2013-06-17 13:40:00,35.55,35.57,35.54,35.56,9200.0,35.55,35.57,35.54,35.56,9200.0
2013-06-17 13:50:00,35.55,35.57,35.53,35.53,15100.0,35.55,35.57,35.53,35.53,15100.0
2013-06-17 14:00:00,35.54,35.54,35.44,35.47,18800.0,35.54,35.54,35.44,35.47,18800.0
2013-06-17 14:10:00,35.46,35.47,35.4,35.44,43700.0,35.46,35.47,35.4,35.44,43700.0
2013-06-17 14:20:00,35.45,35.48,35.34,35.36,33600.0,35.45,35.48,35.34,35.36,33600.0
2013-06-17 14:30:00,35.38,35.42,35.35,35.39,18300.0,35.38,35.42,35.35,35.39,18300.0
2013-06-17 14:40:00,35.4,35.41,35.22,35.22,43300.0,35.4,35.41,35.22,35.22,43300.0
2013-06-17 14:50:00,35.22,35.27,35.16,35.19,29500.0,35.22,35.27,35.16,35.19,29500.0
2013-06-17 15:00:00,35.2,35.33,35.17,35.33,32200.0,35.2,35.33,35.17,35.33,32200.0
2013-06-17 15:10:00,35.33,35.33,35.25,35.29,33200.0,35.33,35.33,35.25,35.29,33200.0
2013-06-17 15:20:00,35.29,35.35,35.24,35.33,47500.0,35.29,35.35,35.24,35.33,47500.0
2013-06-17 15:30:00,35.33,35.46,35.32,35.45,33300.0,35.33,35.46,35.32,35.45,33300.0
2013-06-17 15:40:00,35.45,35.46,35.4,35.4,51800.0,35.45,35.46,35.4,35.4,51800.0
2013-06-17 15:50:00,35.4,35.44,35.35,35.44,166700.0,35.4,35.44,35.35,35.44,166700.0
2013-06-18 09:30:00,35.33,35.52,35.33,35.41,62900.0,35.33,35.52,35.33,35.41,62900.0
2013-06-18 09:40:00,35.42,35.48,35.33,35.43,35000.0,35.42,35.48,35.33,35.43,35000.0
2013-06-18 09:50:00,35.42,35.43,35.33,35.33,31500.0,35.42,35.43,35.33,35.33,31500.0
2013-06-18 10:00:00,35.34,35.4,35.29,35.31,40600.0,35.34,35.4,35.29,35.31,40600.0
2013-06-18 10:10:00,35.3,35.3,35.21,35.23,86700.0,35.3,35.3,35.21,35.23,86700.0
2013-06-18 10:20:00,35.23,35.33,35.2,35.3,87700.0,35.23,35.33,35.2,35.3,87700.0
2013-06-18 10:30:00,35.3,35.33,35.27,35.29,81900.0,35.3,35.33,35.27,35.29,81900.0
2013-06-18 10:40:00,35.29,35.29,35.22,35.23,50000.0,35.29,35.29,35.22,35.23,50000.0
2013-06-18 10:50:00,35.22,35.25,35.2,35.23,30700.0,35.22,35.25,35.2,35.23,30700.0
2013-06-18 11:00:00,35.23,35.25,35.2,35.22,32400.0,35.23,35.25,35.2,35.22,32400.0
2013-06-18 11:10:00,35.23,35.26,35.22,35.23,27200.0,35.23,35.26,35.22,35.23,27200.0
2013-06-18 11:20:00,35.23,35.29,35.22,35.26,33200.0,35.23,35.29,35.22,35.26,33200.0
2013-06-18 11:30:00,35.25,35.29,35.23,35.24,84900.0,35.25,35.29,35.23,35.24,84900.0
2013-06-18 11:40:00,35.25,35.27,35.22,35.22,80000.0,35.25,35.27,35.22,35.22,80000.0
2013-06-18 11:50:00,35.23,35.25,35.21,35.23,36800.0,35.23,35.25,35.21,35.23,36800.0
2013-06-18 12:00:00,35.24,35.25,35.2,35.23,22900.0,35.24,35.25,35.2,35.23,22900.0
2013-06-18 12:10:00,35.23,35.26,35.22,35.25,19400.0,35.23,35.26,35.22,35.25,19400.0
2013-06-18 12:20:00,35.25,35.26,35.22,35.25,15200.0,35.25,35.26,35.22,35.25,15200.0
2013-06-18 12:30:00,35.25,35.31,35.23,35.3,17700.0,35.25,35.31,35.23,35.3,17700.0
2013-06-18 12:40:00,35.3,35.32,35.27,35.28,45500.0,35.3,35.32,35.27,35.28,45500.0
2013-06-18 12:50:00,35.29,35.32,35.26,35.29,49400.0,35.29,35.32,35.26,35.29,49400.0
2013-06-18 13:00:00,35.3,35.32,35.29,35.29,18200.0,35.3,35.32,35.29,35.29,18200.0
2013-06-18 13:10:00,35.3,35.32,35.28,35.3,37100.0,35.3,35.32,35.28,35.3,37100.0
2013-06-18 13:20:00,35.3,35.33,35.27,35.29,26600.0,35.3,35.33,35.27,35.29,26600.0
2013-06-18 13:30:00,35.31,35.32,35.26,35.27,16500.0,35.31,35.32,35.26,35.27,16500.0
2013-06-18 13:40:00,35.28,35.32,35.28,35.29,13200.0,35.28,35.32,35.28,35.29,13200.0
2013-06-18 13:50:00,35.29,35.32,35.28,35.28,10700.0,35.29,35.32,35.28,35.28,10700.0
2013-06-18 14:00:00,35.29,35.34,35.26,35.29,34900.0,35.29,35.34,35.26,35.29,34900.0
2013-06-18 14:10:00,35.28,35.32,35.27,35.28,68800.0,35.28,35.32,35.27,35.28,68800.0
2013-06-18 14:20:00,35.29,35.31,35.26,35.3,21200.0,35.29,35.31,35.26,35.3,21200.0
2013-06-18 14:30:00,35.3,35.32,35.27,35.29,28300.0,35.3,35.32,35.27,35.29,28300.0
2013-06-18 14:40:00,35.3,35.32,35.28,35.29,63500.0,35.3,35.32,35.28,35.29,63500.0
2013-06-18 14:50:00,35.3,35.3,35.28,35.29,19600.0,35.3,35.3,35.28,35.29,19600.0
2013-06-18 15:00:00,35.28,35.29,35.26,35.27,16100.0,35.28,35.29,35.26,35.27,16100.0
2013-06-18 15:10:00,35.27,35.28,35.23,35.26,26900.0,35.27,35.28,35.23,35.26,26900.0
2013-06-18 15:20:00,35.26,35.29,35.24,35.27,31200.0,35.26,35.29,35.24,35.27,31200.0
2013-06-18 15:30:00,35.26,35.28,35.23,35.24,29300.0,35.26,35.28,35.23,35.24,29300.0
2013-06-18 15:40:00,35.24,35.27,35.2,35.2,96500.0,35.24,35.27,35.2,35.2,96500.0
2013-06-18 15:50:00,35.2,35.21,35.12,35.14,207700.0,35.2,35.21,35.12,35.14,207700.0
2013-06-19 09:30:00,35.32,35.68,35.3,35.5,324800.0,35.32,35.68,35.3,35.5,324800.0
2013-06-19 09:40:00,35.49,35.55,35.42,35.52,42700.0,35.49,35.55,35.42,35.52,42700.0
2013-06-19 09:50:00,35.53,35.64,35.48,35.56,76300.0,35.53,35.64,35.48,35.56,76300.0
2013-06-19 10:00:00,35.56,35.92,35.5,35.86,170700.0,35.56,35.92,35.5,35.86,170700.0
2013-06-19 10:10:00,35.86,35.95,35.81,35.93,104000.0,35.86,35.95,35.81,35.93,104000.0
2013-06-19 10:20:00,35.94,36.12,35.93,36.01,106800.0,35.94,36.12,35.93,36.01,106800.0
2013-06-19 10:30:00,36.0,36.07,35.94,35.99,56300.0,36.0,36.07,35.94,35.99,56300.0
2013-06-19 10:40:00,35.98,36.09,35.95,35.99,57900.0,35.98,36.09,35.95,35.99,57900.0
2013-06-19 10:50:00,36.0,36.08,35.98,36.05,55500.0,36.0,36.08,35.98,36.05,55500.0
2013-06-19 11:00:00,36.06,36.23,36.04,36.19,145300.0,36.06,36.23,36.04,36.19,145300.0
2013-06-19 11:10:00,36.18,36.25,36.16,36.2,41900.0,36.18,36.25,36.16,36.2,41900.0
2013-06-19 11:20:00,36.19,36.2,36.11,36.15,38800.0,36.19,36.2,36.11,36.15,38800.0
2013-06-19 11:30:00,36.13,36.19,36.1,36.18,42900.0,36.13,36.19,36.1,36.18,42900.0
2013-06-19 11:40:00,36.17,36.28,36.16,36.27,64900.0,36.17,36.28,36.16,36.27,64900.0
2013-06-19 11:50:00,36.27,36.29,36.14,36.14,40200.0,36.27,36.29,36.14,36.14,40200.0
2013-06-19 12:00:00,36.14,36.17,36.1,36.15,54800.0,36.14,36.17,36.1,36.15,54800.0
2013-06-19 12:10:00,36.16,36.24,36.16,36.24,77900.0,36.16,36.24,36.16,36.24,77900.0
2013-06-19 12:20:00,36.24,36.25,36.19,36.24,40200.0,36.24,36.25,36.19,36.24,40200.0
2013-06-19 12:30:00,36.23,36.29,36.21,36.29,44300.0,36.23,36.29,36.21,36.29,44300.0
2013-06-19 12:40:00,36.29,36.34,36.27,36.33,54000.0,36.29,36.34,36.27,36.33,54000.0
2013-06-19 12:50:00,36.33,36.4,36.32,36.32,36300.0,36.33,36.4,36.32,36.32,36300.0
2013-06-19 13:00:00,36.32,36.33,36.29,36.33,34500.0,36.32,36.33,36.29,36.33,34500.0
2013-06-19 13:10:00,36.33,36.37,36.21,36.22,48900.0,36.33,36.37,36.21,36.22,48900.0
2013-06-19 13:20:00,36.21,36.23,36.15,36.2,30500.0,36.21,36.23,36.15,36.2,30500.0
2013-06-19 13:30:00,36.19,36.23,36.17,36.17,34000.0,36.19,36.23,36.17,36.17,34000.0
2013-06-19 13:40:00,36.17,36.2,36.14,36.15,26600.0,36.17,36.2,36.14,36.15,26600.0
2013-06-19 13:50:00,36.16,36.19,36.11,36.13,39900.0,36.16,36.19,36.11,36.13,39900.0
2013-06-19 14:00:00,36.13,36.2,35.94,36.09,104200.0,36.13,36.2,35.94,36.09,104200.0
2013-06-19 14:10:00,36.08,36.16,35.99,36.07,43900.0,36.08,36.16,35.99,36.07,43900.0
2013-06-19 14:20:00,36.05,36.08,35.93,36.01,71400.0,36.05,36.08,35.93,36.01,71400.0
2013-06-19 14:30:00,36.0,36.06,35.87,35.95,89800.0,36.0,36.06,35.87,35.95,89800.0
2013-06-19 14:40:00,35.95,36.01,35.82,35.86,45700.0,35.95,36.01,35.82,35.86,45700.0
2013-06-19 14:50:00,35.84,35.89,35.54,35.6,62900.0,35.84,35.89,35.54,35.6,62900.0
2013-06-19 15:00:00,35.6,35.74,35.51,35.74,112400.0,35.6,35.74,35.51,35.74,112400.0
2013-06-19 15:10:00,35.74,35.85,35.74,35.77,169500.0,35.74,35.85,35.74,35.77,169500.0
2013-06-19 15:20:00,35.77,35.91,35.76,35.89,52400.0,35.77,35.91,35.76,35.89,52400.0
2013-06-19 15:30:00,35.9,35.94,35.83,35.84,59300.0,35.9,35.94,35.83,35.84,59300.0
2013-06-19 15:40:00,35.84,35.86,35.6,35.6,118400.0,35.84,35.86,35.6,35.6,118400.0
2013-06-19 15:50:00,35.6,35.61,35.5,35.5,336100.0,35.6,35.61,35.5,35.5,336100.0
2013-06-20 09:30:00,35.22,35.24,34.91,35.01,90700.0,35.22,35.24,34.91,35.01,90700.0
2013-06-20 09:40:00,35.01,35.04,34.93,35.02,69500.0,35.01,35.04,34.93,35.02,69500.0
2013-06-20 09:50:00,35.02,35.3,34.95,35.12,118800.0,35.02,35.3,34.95,35.12,118800.0
2013-06-20 10:00:00,35.1,35.43,35.1,35.28,100700.0,35.1,35.43,35.1,35.28,100700.0
2013-06-20 10:10:00,35.27,35.27,35.04,35.14,83600.0,35.27,35.27,35.04,35.14,83600.0
2013-06-20 10:20:00,35.13,35.25,35.11,35.21,63500.0,35.13,35.25,35.11,35.21,63500.0
2013-06-20 10:30:00,35.18,35.22,35.05,35.18,77000.0,35.18,35.22,35.05,35.18,77000.0
2013-06-20 10:40:00,35.18,35.35,35.16,35.33,89500.0,35.18,35.35,35.16,35.33,89500.0
2013-06-20 10:50:00,35.32,35.33,35.25,35.25,19700.0,35.32,35.33,35.25,35.25,19700.0
2013-06-20 11:00:00,35.24,35.24,35.03,35.05,22200.0,35.24,35.24,35.03,35.05,22200.0
2013-06-20 11:10:00,35.04,35.13,34.97,35.0,34700.0,35.04,35.13,34.97,35.0,34700.0
2013-06-20 11:20:00,35.0,35.04,34.99,35.03,16300.0,35.0,35.04,34.99,35.03,16300.0
2013-06-20 11:30:00,35.02,35.09,35.0,35.09,14100.0,35.02,35.09,35.0,35.09,14100.0
2013-06-20 11:40:00,35.1,35.11,35.01,35.02,39100.0,35.1,35.11,35.01,35.02,39100.0
2013-06-20 11:50:00,35.01,35.04,34.99,34.99,49100.0,35.01,35.04,34.99,34.99,49100.0
2013-06-20 12:00:00,35.0,35.05,34.99,35.01,18800.0,35.0,35.05,34.99,35.01,18800.0
2013-06-20 12:10:00,35.02,35.12,35.02,35.1,27600.0,35.02,35.12,35.02,35.1,27600.0
2013-06-20 12:20:00,35.09,35.15,35.09,35.14,19200.0,35.09,35.15,35.09,35.14,19200.0
2013-06-20 12:30:00,35.14,35.2,35.07,35.09,23200.0,35.14,35.2,35.07,35.09,23200.0
2013-06-20 12:40:00,35.07,35.07,34.99,35.02,11700.0,35.07,35.07,34.99,35.02,11700.0
2013-06-20 12:50:00,35.01,35.04,34.99,35.03,39600.0,35.01,35.04,34.99,35.03,39600.0
2013-06-20 13:00:00,35.03,35.07,35.0,35.06,10400.0,35.03,35.07,35.0,35.06,10400.0
2013-06-20 13:10:00,35.06,35.09,34.97,35.0,27600.0,35.06,35.09,34.97,35.0,27600.0
2013-06-20 13:20:00,35.02,35.02,34.98,35.01,59000.0,35.02,35.02,34.98,35.01,59000.0
2013-06-20 13:30:00,35.0,35.01,34.95,34.98,72400.0,35.0,35.01,34.95,34.98,72400.0
2013-06-20 13:40:00,34.98,35.01,34.96,34.98,71400.0,34.98,35.01,34.96,34.98,71400.0
2013-06-20 13:50:00,34.98,35.0,34.88,34.94,43800.0,34.98,35.0,34.88,34.94,43800.0
2013-06-20 14:00:00,34.94,34.97,34.87,34.88,57600.0,34.94,34.97,34.87,34.88,57600.0
2013-06-20 14:10:00,34.87,34.88,34.79,34.8,31300.0,34.87,34.88,34.79,34.8,31300.0
2013-06-20 14:20:00,34.81,34.81,34.68,34.68,52500.0,34.81,34.81,34.68,34.68,52500.0
2013-06-20 14:30:00,34.7,34.7,34.65,34.65,30900.0,34.7,34.7,34.65,34.65,30900.0
2013-06-20 14:40:00,34.66,34.76,34.64,34.67,64500.0,34.66,34.76,34.64,34.67,64500.0
2013-06-20 14:50:00,34.67,34.67,34.59,34.61,32700.0,34.67,34.67,34.59,34.61,32700.0
2013-06-20 15:00:00,34.62,34.71,34.6,34.7,40100.0,34.62,34.71,34.6,34.7,40100.0
2013-06-20 15:10:00,34.71,34.72,34.65,34.66,63300.0,34.71,34.72,34.65,34.66,63300.0
2013-06-20 15:20:00,34.65,34.71,34.64,34.71,72700.0,34.65,34.71,34.64,34.71,72700.0
2013-06-20 15:30:00,34.7,34.72,34.62,34.62,86000.0,34.7,34.72,34.62,34.62,86000.0
2013-06-20 15:40:00,34.61,34.62,34.57,34.61,108100.0,34.61,34.62,34.57,34.61,108100.0
2013-06-20 15:50:00,34.61,34.66,34.49,34.55,507800.0,34.61,34.66,34.49,34.55,507800.0
2013-06-21 09:30:00,34.5,34.68,34.23,34.32,749900.0,34.5,34.68,34.23,34.32,749900.0
2013-06-21 09:40:00,34.32,34.55,34.3,34.48,54800.0,34.32,34.55,34.3,34.48,54800.0
2013-06-21 09:50:00,34.45,34.45,34.17,34.18,75000.0,34.45,34.45,34.17,34.18,75000.0
2013-06-21 10:00:00,34.19,34.26,34.11,34.18,107000.0,34.19,34.26,34.11,34.18,107000.0
2013-06-21 10:10:00,34.18,34.2,34.11,34.15,69900.0,34.18,34.2,34.11,34.15,69900.0
2013-06-21 10:20:00,34.15,34.17,34.07,34.07,63700.0,34.15,34.17,34.07,34.07,63700.0
2013-06-21 10:30:00,34.07,34.08,33.93,33.95,167600.0,34.07,34.08,33.93,33.95,167600.0
2013-06-21 10:40:00,33.94,33.97,33.85,33.92,135500.0,33.94,33.97,33.85,33.92,135500.0
2013-06-21 10:50:00,33.93,33.97,33.88,33.89,139800.0,33.93,33.97,33.88,33.89,139800.0
2013-06-21 11:00:00,33.89,33.96,33.78,33.9,120600.0,33.89,33.96,33.78,33.9,120600.0
2013-06-21 11:10:00,33.9,33.96,33.83,33.95,51200.0,33.9,33.96,33.83,33.95,51200.0
2013-06-21 11:20:00,33.94,33.95,33.72,33.72,69400.0,33.94,33.95,33.72,33.72,69400.0
2013-06-21 11:30:00,33.72,33.73,33.6,33.64,64800.0,33.72,33.73,33.6,33.64,64800.0
2013-06-21 11:40:00,33.65,33.7,33.59,33.69,64600.0,33.65,33.7,33.59,33.69,64600.0
2013-06-21 11:50:00,33.69,33.73,33.65,33.7,74900.0,33.69,33.73,33.65,33.7,74900.0
2013-06-21 12:00:00,33.7,33.82,33.7,33.76,40200.0,33.7,33.82,33.7,33.76,40200.0
2013-06-21 12:10:00,33.76,33.87,33.75,33.83,48800.0,33.76,33.87,33.75,33.83,48800.0
2013-06-21 12:20:00,33.83,33.86,33.62,33.64,81800.0,33.83,33.86,33.62,33.64,81800.0
2013-06-21 12:30:00,33.64,33.77,33.63,33.76,77000.0,33.64,33.77,33.63,33.76,77000.0
2013-06-21 12:40:00,33.76,33.96,33.75,33.96,49600.0,33.76,33.96,33.75,33.96,49600.0
2013-06-21 12:50:00,33.95,33.98,33.84,33.95,103800.0,33.95,33.98,33.84,33.95,103800.0
2013-06-21 13:00:00,33.95,33.96,33.82,33.89,56700.0,33.95,33.96,33.82,33.89,56700.0
2013-06-21 13:10:00,33.9,33.93,33.85,33.86,36700.0,33.9,33.93,33.85,33.86,36700.0
2013-06-21 13:20:00,33.87,33.88,33.75,33.77,39700.0,33.87,33.88,33.75,33.77,39700.0
2013-06-21 13:30:00,33.77,33.84,33.75,33.81,43200.0,33.77,33.84,33.75,33.81,43200.0
2013-06-21 13:40:00,33.81,33.83,33.73,33.73,58900.0,33.81,33.83,33.73,33.73,58900.0
2013-06-21 13:50:00,33.73,33.74,33.62,33.68,86100.0,33.73,33.74,33.62,33.68,86100.0
2013-06-21 14:00:00,33.67,33.71,33.62,33.65,61800.0,33.67,33.71,33.62,33.65,61800.0
2013-06-21 14:10:00,33.65,33.73,33.64,33.72,35800.0,33.65,33.73,33.64,33.72,35800.0
2013-06-21 14:20:00,33.72,33.78,33.7,33.78,63900.0,33.72,33.78,33.7,33.78,63900.0
2013-06-21 14:30:00,33.78,33.84,33.74,33.83,88000.0,33.78,33.84,33.74,33.83,88000.0
2013-06-21 14:40:00,33.83,33.88,33.77,33.84,62900.0,33.83,33.88,33.77,33.84,62900.0
2013-06-21 14:50:00,33.85,33.98,33.84,33.98,109400.0,33.85,33.98,33.84,33.98,109400.0
2013-06-21 15:00:00,33.98,34.11,33.96,34.07,63800.0,33.98,34.11,33.96,34.07,63800.0
2013-06-21 15:10:00,34.06,34.13,34.05,34.09,56400.0,34.06,34.13,34.05,34.09,56400.0
2013-06-21 15:20:00,34.09,34.18,34.07,34.18,51300.0,34.09,34.18,34.07,34.18,51300.0
2013-06-21 15:30:00,34.18,34.23,34.13,34.2,115400.0,34.18,34.23,34.13,34.2,115400.0
2013-06-21 15:40:00,34.2,34.23,34.11,34.22,149200.0,34.2,34.23,34.11,34.22,149200.0
2013-06-21 15:50:00,34.22,34.32,34.21,34.22,485400.0,34.22,34.32,34.21,34.22,485400.0
2013-06-24 09:30:00,33.98,34.03,33.62,33.7,99700.0,33.98,34.03,33.62,33.7,99700.0
2013-06-24 09:40:00,33.68,33.8,33.68,33.75,60300.0,33.68,33.8,33.68,33.75,60300.0
2013-06-24 09:50:00,33.75,33.77,33.55,33.67,73100.0,33.75,33.77,33.55,33.67,73100.0
2013-06-24 10:00:00,33.66,33.71,33.54,33.65,48400.0,33.66,33.71,33.54,33.65,48400.0
2013-06-24 10:10:00,33.66,33.81,33.66,33.78,43500.0,33.66,33.81,33.66,33.78,43500.0
2013-06-24 10:20:00,33.79,33.79,33.64,33.73,61500.0,33.79,33.79,33.64,33.73,61500.0
2013-06-24 10:30:00,33.73,33.9,33.64,33.8,107700.0,33.73,33.9,33.64,33.8,107700.0
2013-06-24 10:40:00,33.79,33.94,33.73,33.9,103500.0,33.79,33.94,33.73,33.9,103500.0
2013-06-24 10:50:00,33.91,33.92,33.74,33.75,32100.0,33.91,33.92,33.74,33.75,32100.0
2013-06-24 11:00:00,33.71,33.74,33.62,33.65,37200.0,33.71,33.74,33.62,33.65,37200.0
2013-06-24 11:10:00,33.64,33.65,33.5,33.5,64600.0,33.64,33.65,33.5,33.5,64600.0
2013-06-24 11:20:00,33.5,33.52,33.31,33.32,88300.0,33.5,33.52,33.31,33.32,88300.0
2013-06-24 11:30:00,33.33,33.43,33.29,33.31,87800.0,33.33,33.43,33.29,33.31,87800.0
2013-06-24 11:40:00,33.32,33.37,33.28,33.31,30600.0,33.32,33.37,33.28,33.31,30600.0
2013-06-24 11:50:00,33.31,33.34,33.26,33.31,52100.0,33.31,33.34,33.26,33.31,52100.0
2013-06-24 12:00:00,33.3,33.35,33.16,33.2,73600.0,33.3,33.35,33.16,33.2,73600.0
2013-06-24 12:10:00,33.21,33.27,33.15,33.22,23600.0,33.21,33.27,33.15,33.22,23600.0
2013-06-24 12:20:00,33.22,33.27,33.16,33.17,81400.0,33.22,33.27,33.16,33.17,81400.0
2013-06-24 12:30:00,33.18,33.26,33.18,33.23,49400.0,33.18,33.26,33.18,33.23,49400.0
2013-06-24 12:40:00,33.22,33.36,33.2,33.34,63400.0,33.22,33.36,33.2,33.34,63400.0
2013-06-24 12:50:00,33.33,33.42,33.31,33.39,93000.0,33.33,33.42,33.31,33.39,93000.0
2013-06-24 13:00:00,33.38,33.39,33.17,33.19,103400.0,33.38,33.39,33.17,33.19,103400.0
2013-06-24 13:10:00,33.19,33.24,33.13,33.15,151800.0,33.19,33.24,33.13,33.15,151800.0
2013-06-24 13:20:00,33.15,33.17,33.01,33.07,136200.0,33.15,33.17,33.01,33.07,136200.0
2013-06-24 13:30:00,33.07,33.3,33.05,33.26,102300.0,33.07,33.3,33.05,33.26,102300.0
2013-06-24 13:40:00,33.27,33.41,33.27,33.34,40100.0,33.27,33.41,33.27,33.34,40100.0
2013-06-24 13:50:00,33.33,33.47,33.32,33.47,37200.0,33.33,33.47,33.32,33.47,37200.0
2013-06-24 14:00:00,33.48,33.59,33.42,33.57,62000.0,33.48,33.59,33.42,33.57,62000.0
2013-06-24 14:10:00,33.58,33.62,33.54,33.62,20300.0,33.58,33.62,33.54,33.62,20300.0
2013-06-24 14:20:00,33.63,33.66,33.54,33.63,44900.0,33.63,33.66,33.54,33.63,44900.0
2013-06-24 14:30:00,33.63,33.7,33.6,33.7,27300.0,33.63,33.7,33.6,33.7,27300.0
2013-06-24 14:40:00,33.71,33.72,33.65,33.69,60300.0,33.71,33.72,33.65,33.69,60300.0
2013-06-24 14:50:00,33.68,33.69,33.54,33.57,63200.0,33.68,33.69,33.54,33.57,63200.0
2013-06-24 15:00:00,33.57,33.62,33.55,33.59,48300.0,33.57,33.62,33.55,33.59,48300.0
2013-06-24 15:10:00,33.58,33.63,33.49,33.51,72700.0,33.58,33.63,33.49,33.51,72700.0
2013-06-24 15:20:00,33.5,33.58,33.48,33.51,186400.0,33.5,33.58,33.48,33.51,186400.0
2013-06-24 15:30:00,33.51,33.69,33.51,33.69,45900.0,33.51,33.69,33.51,33.69,45900.0
2013-06-24 15:40:00,33.68,33.68,33.49,33.52,76000.0,33.68,33.68,33.49,33.52,76000.0
2013-06-24 15:50:00,33.51,33.58,33.49,33.5,176700.0,33.51,33.58,33.49,33.5,176700.0
2013-06-25 09:30:00,33.85,34.1,33.78,33.87,157900.0,33.85,34.1,33.78,33.87,157900.0
2013-06-25 09:40:00,33.87,33.91,33.69,33.69,72600.0,33.87,33.91,33.69,33.69,72600.0
2013-06-25 09:50:00,33.7,33.77,33.65,33.7,78500.0,33.7,33.77,33.65,33.7,78500.0
2013-06-25 10:00:00,33.69,33.72,33.5,33.64,132800.0,33.69,33.72,33.5,33.64,132800.0
2013-06-25 10:10:00,33.66,33.71,33.54,33.58,91500.0,33.66,33.71,33.54,33.58,91500.0
2013-06-25 10:20:00,33.58,33.72,33.58,33.69,51200.0,33.58,33.72,33.58,33.69,51200.0
2013-06-25 10:30:00,33.68,33.82,33.68,33.82,42900.0,33.68,33.82,33.68,33.82,42900.0
2013-06-25 10:40:00,33.8,33.82,33.74,33.82,45200.0,33.8,33.82,33.74,33.82,45200.0
2013-06-25 10:50:00,33.82,33.88,33.8,33.81,30900.0,33.82,33.88,33.8,33.81,30900.0
2013-06-25 11:00:00,33.8,33.86,33.8,33.84,67400.0,33.8,33.86,33.8,33.84,67400.0
2013-06-25 11:10:00,33.84,33.85,33.77,33.84,44900.0,33.84,33.85,33.77,33.84,44900.0
2013-06-25 11:20:00,33.83,33.84,33.73,33.8,48300.0,33.83,33.84,33.73,33.8,48300.0
2013-06-25 11:30:00,33.81,33.87,33.79,33.87,38800.0,33.81,33.87,33.79,33.87,38800.0
2013-06-25 11:40:00,33.87,33.92,33.8,33.85,59700.0,33.87,33.92,33.8,33.85,59700.0
2013-06-25 11:50:00,33.84,33.92,33.84,33.89,34300.0,33.84,33.92,33.84,33.89,34300.0
2013-06-25 12:00:00,33.89,33.99,33.85,33.98,37400.0,33.89,33.99,33.85,33.98,37400.0
2013-06-25 12:10:00,33.98,34.03,33.97,33.97,39700.0,33.98,34.03,33.97,33.97,39700.0
2013-06-25 12:20:00,33.97,33.97,33.9,33.91,24900.0,33.97,33.97,33.9,33.91,24900.0
2013-06-25 12:30:00,33.91,34.04,33.91,34.02,45600.0,33.91,34.04,33.91,34.02,45600.0
2013-06-25 12:40:00,34.02,34.06,34.01,34.04,32900.0,34.02,34.06,34.01,34.04,32900.0
2013-06-25 12:50:00,34.03,34.05,34.02,34.04,37000.0,34.03,34.05,34.02,34.04,37000.0
2013-06-25 13:00:00,34.04,34.08,34.02,34.02,42500.0,34.04,34.08,34.02,34.02,42500.0
2013-06-25 13:10:00,34.02,34.08,33.95,33.96,44600.0,34.02,34.08,33.95,33.96,44600.0
2013-06-25 13:20:00,33.96,34.04,33.93,34.04,47700.0,33.96,34.04,33.93,34.04,47700.0
2013-06-25 13:30:00,34.03,34.09,34.01,34.09,41900.0,34.03,34.09,34.01,34.09,41900.0
2013-06-25 13:40:00,34.09,34.13,34.05,34.12,47200.0,34.09,34.13,34.05,34.12,47200.0
2013-06-25 13:50:00,34.11,34.12,34.06,34.09,38300.0,34.11,34.12,34.06,34.09,38300.0
2013-06-25 14:00:00,34.09,34.09,34.05,34.07,50500.0,34.09,34.09,34.05,34.07,50500.0
2013-06-25 14:10:00,34.07,34.12,34.07,34.11,43700.0,34.07,34.12,34.07,34.11,43700.0
2013-06-25 14:20:00,34.11,34.13,34.08,34.12,49400.0,34.11,34.13,34.08,34.12,49400.0
2013-06-25 14:30:00,34.13,34.16,34.09,34.13,44800.0,34.13,34.16,34.09,34.13,44800.0
2013-06-25 14:40:00,34.14,34.14,34.06,34.07,44900.0,34.14,34.14,34.06,34.07,44900.0
2013-06-25 14:50:00,34.07,34.09,34.05,34.08,55500.0,34.07,34.09,34.05,34.08,55500.0
2013-06-25 15:00:00,34.08,34.11,34.01,34.05,51300.0,34.08,34.11,34.01,34.05,51300.0
2013-06-25 15:10:00,34.05,34.05,34.01,34.02,35600.0,34.05,34.05,34.01,34.02,35600.0
2013-06-25 15:20:00,34.02,34.07,34.01,34.07,136500.0,34.02,34.07,34.01,34.07,136500.0
2013-06-25 15:30:00,34.07,34.14,34.05,34.14,108500.0,34.07,34.14,34.05,34.14,108500.0
2013-06-25 15:40:00,34.14,34.14,34.08,34.09,123300.0,34.14,34.14,34.08,34.09,123300.0
2013-06-25 15:50:00,34.09,34.11,34.0,34.05,292800.0,34.09,34.11,34.0,34.05,292800.0
2013-06-26 09:30:00,34.33,34.43,34.27,34.32,56600.0,34.33,34.43,34.27,34.32,56600.0
2013-06-26 09:40:00,34.33,34.4,34.3,34.34,30500.0,34.33,34.4,34.3,34.34,30500.0
2013-06-26 09:50:00,34.36,34.46,34.33,34.38,37200.0,34.36,34.46,34.33,34.38,37200.0
2013-06-26 10:00:00,34.42,34.58,34.4,34.57,56400.0,34.42,34.58,34.4,34.57,56400.0
2013-06-26 10:10:00,34.58,34.58,34.42,34.51,62700.0,34.58,34.58,34.42,34.51,62700.0
2013-06-26 10:20:00,34.51,34.55,34.44,34.53,21200.0,34.51,34.55,34.44,34.53,21200.0
2013-06-26 10:30:00,34.52,34.54,34.4,34.42,69600.0,34.52,34.54,34.4,34.42,69600.0
2013-06-26 10:40:00,34.41,34.41,34.32,34.35,82800.0,34.41,34.41,34.32,34.35,82800.0
2013-06-26 10:50:00,34.34,34.42,34.29,34.31,46600.0,34.34,34.42,34.29,34.31,46600.0
2013-06-26 11:00:00,34.33,34.34,34.26,34.28,41600.0,34.33,34.34,34.26,34.28,41600.0
2013-06-26 11:10:00,34.29,34.34,34.24,34.34,26900.0,34.29,34.34,34.24,34.34,26900.0
2013-06-26 11:20:00,34.33,34.42,34.32,34.41,74000.0,34.33,34.42,34.32,34.41,74000.0
2013-06-26 11:30:00,34.4,34.42,34.3,34.37,68400.0,34.4,34.42,34.3,34.37,68400.0
2013-06-26 11:40:00,34.37,34.43,34.36,34.42,46400.0,34.37,34.43,34.36,34.42,46400.0
2013-06-26 11:50:00,34.42,34.48,34.4,34.44,43500.0,34.42,34.48,34.4,34.44,43500.0
2013-06-26 12:00:00,34.41,34.55,34.41,34.51,27500.0,34.41,34.55,34.41,34.51,27500.0
2013-06-26 12:10:00,34.52,34.59,34.51,34.58,25600.0,34.52,34.59,34.51,34.58,25600.0
2013-06-26 12:20:00,34.57,34.58,34.51,34.58,30100.0,34.57,34.58,34.51,34.58,30100.0
2013-06-26 12:30:00,34.59,34.63,34.53,34.63,43300.0,34.59,34.63,34.53,34.63,43300.0
2013-06-26 12:40:00,34.63,34.69,34.57,34.59,46200.0,34.63,34.69,34.57,34.59,46200.0
2013-06-26 12:50:00,34.59,34.62,34.54,34.55,20300.0,34.59,34.62,34.54,34.55,20300.0
2013-06-26 13:00:00,34.56,34.58,34.52,34.57,24200.0,34.56,34.58,34.52,34.57,24200.0
2013-06-26 13:10:00,34.58,34.67,34.58,34.58,24000.0,34.58,34.67,34.58,34.58,24000.0
2013-06-26 13:20:00,34.59,34.7,34.59,34.69,20500.0,34.59,34.7,34.59,34.69,20500.0
2013-06-26 13:30:00,34.69,34.72,34.64,34.64,27400.0,34.69,34.72,34.64,34.64,27400.0
2013-06-26 13:40:00,34.63,34.64,34.57,34.62,25100.0,34.63,34.64,34.57,34.62,25100.0
2013-06-26 13:50:00,34.63,34.64,34.52,34.52,86900.0,34.63,34.64,34.52,34.52,86900.0
2013-06-26 14:00:00,34.53,34.58,34.45,34.53,68300.0,34.53,34.58,34.45,34.53,68300.0
2013-06-26 14:10:00,34.54,34.62,34.51,34.58,47600.0,34.54,34.62,34.51,34.58,47600.0
2013-06-26 14:20:00,34.59,34.63,34.57,34.62,25600.0,34.59,34.63,34.57,34.62,25600.0
2013-06-26 14:30:00,34.61,34.62,34.55,34.58,31500.0,34.61,34.62,34.55,34.58,31500.0
2013-06-26 14:40:00,34.58,34.73,34.58,34.73,63700.0,34.58,34.73,34.58,34.73,63700.0
2013-06-26 14:50:00,34.72,34.75,34.69,34.72,42800.0,34.72,34.75,34.69,34.72,42800.0
2013-06-26 15:00:00,34.7,34.75,34.69,34.7,47600.0,34.7,34.75,34.69,34.7,47600.0
2013-06-26 15:10:00,34.7,34.73,34.68,34.71,136100.0,34.7,34.73,34.68,34.71,136100.0
2013-06-26 15:20:00,34.71,34.74,34.7,34.72,48400.0,34.71,34.74,34.7,34.72,48400.0
2013-06-26 15:30:00,34.72,34.74,34.68,34.69,51300.0,34.72,34.74,34.68,34.69,51300.0
2013-06-26 15:40:00,34.69,34.71,34.65,34.68,74900.0,34.69,34.71,34.65,34.68,74900.0
2013-06-26 15:50:00,34.67,34.7,34.63,34.63,188000.0,34.67,34.7,34.63,34.63,188000.0
2013-06-27 09:30:00,34.71,34.89,34.63,34.89,40200.0,34.71,34.89,34.63,34.89,40200.0
2013-06-27 09:40:00,34.88,34.94,34.81,34.89,18400.0,34.88,34.94,34.81,34.89,18400.0
2013-06-27 09:50:00,34.91,35.05,34.85,34.93,25400.0,34.91,35.05,34.85,34.93,25400.0
2013-06-27 10:00:00,34.97,35.03,34.87,35.03,53600.0,34.97,35.03,34.87,35.03,53600.0
2013-06-27 10:10:00,35.03,35.08,34.91,35.07,35700.0,35.03,35.08,34.91,35.07,35700.0
2013-06-27 10:20:00,35.08,35.15,35.04,35.14,45200.0,35.08,35.15,35.04,35.14,45200.0
2013-06-27 10:30:00,35.15,35.15,35.05,35.06,14600.0,35.15,35.15,35.05,35.06,14600.0
2013-06-27 10:40:00,35.05,35.08,34.98,35.0,10700.0,35.05,35.08,34.98,35.0,10700.0
2013-06-27 10:50:00,35.01,35.09,35.01,35.03,12500.0,35.01,35.09,35.01,35.03,12500.0
2013-06-27 11:00:00,35.02,35.09,35.01,35.03,19100.0,35.02,35.09,35.01,35.03,19100.0
2013-06-27 11:10:00,35.04,35.04,34.84,34.84,87200.0,35.04,35.04,34.84,34.84,87200.0
2013-06-27 11:20:00,34.84,34.9,34.81,34.84,13600.0,34.84,34.9,34.81,34.84,13600.0
2013-06-27 11:30:00,34.84,34.84,34.77,34.77,8800.0,34.84,34.84,34.77,34.77,8800.0
2013-06-27 11:40:00,34.76,34.8,34.75,34.76,16500.0,34.76,34.8,34.75,34.76,16500.0
2013-06-27 11:50:00,34.75,34.75,34.68,34.68,73800.0,34.75,34.75,34.68,34.68,73800.0
2013-06-27 12:00:00,34.69,34.74,34.63,34.67,44300.0,34.69,34.74,34.63,34.67,44300.0
2013-06-27 12:10:00,34.66,34.8,34.65,34.78,16400.0,34.66,34.8,34.65,34.78,16400.0
2013-06-27 12:20:00,34.79,34.83,34.75,34.76,20500.0,34.79,34.83,34.75,34.76,20500.0
2013-06-27 12:30:00,34.77,34.95,34.76,34.93,35100.0,34.77,34.95,34.76,34.93,35100.0
2013-06-27 12:40:00,34.92,35.01,34.92,34.98,30600.0,34.92,35.01,34.92,34.98,30600.0
2013-06-27 12:50:00,34.98,35.05,34.98,34.98,11400.0,34.98,35.05,34.98,34.98,11400.0
2013-06-27 13:00:00,34.97,35.01,34.95,34.97,14500.0,34.97,35.01,34.95,34.97,14500.0
2013-06-27 13:10:00,34.97,35.04,34.96,35.02,15200.0,34.97,35.04,34.96,35.02,15200.0
2013-06-27 13:20:00,35.03,35.04,35.0,35.04,16500.0,35.03,35.04,35.0,35.04,16500.0
2013-06-27 13:30:00,35.05,35.1,35.04,35.1,10000.0,35.05,35.1,35.04,35.1,10000.0
2013-06-27 13:40:00,35.09,35.15,35.07,35.14,14700.0,35.09,35.15,35.07,35.14,14700.0
2013-06-27 13:50:00,35.15,35.26,35.13,35.16,129200.0,35.15,35.26,35.13,35.16,129200.0
2013-06-27 14:00:00,35.15,35.21,35.09,35.12,60100.0,35.15,35.21,35.09,35.12,60100.0
2013-06-27 14:10:00,35.14,35.16,35.08,35.1,36600.0,35.14,35.16,35.08,35.1,36600.0
2013-06-27 14:20:00,35.11,35.12,35.01,35.05,93300.0,35.11,35.12,35.01,35.05,93300.0
2013-06-27 14:30:00,35.05,35.13,35.02,35.05,33000.0,35.05,35.13,35.02,35.05,33000.0
2013-06-27 14:40:00,35.05,35.07,35.01,35.02,21600.0,35.05,35.07,35.01,35.02,21600.0
2013-06-27 14:50:00,35.0,35.01,34.94,34.95,49200.0,35.0,35.01,34.94,34.95,49200.0
2013-06-27 15:00:00,34.95,34.96,34.84,34.87,54300.0,34.95,34.96,34.84,34.87,54300.0
2013-06-27 15:10:00,34.86,34.93,34.84,34.93,33000.0,34.86,34.93,34.84,34.93,33000.0
2013-06-27 15:20:00,34.93,34.94,34.9,34.94,27400.0,34.93,34.94,34.9,34.94,27400.0
2013-06-27 15:30:00,34.93,34.98,34.93,34.97,45900.0,34.93,34.98,34.93,34.97,45900.0
2013-06-27 15:40:00,34.96,35.02,34.94,35.0,56000.0,34.96,35.02,34.94,35.0,56000.0
2013-06-27 15:50:00,34.99,35.02,34.9,34.93,167300.0,34.99,35.02,34.9,34.93,167300.0
2013-06-28 09:30:00,34.61,34.62,34.06,34.26,110600.0,34.61,34.62,34.06,34.26,110600.0
2013-06-28 09:40:00,34.25,34.27,34.13,34.21,76200.0,34.25,34.27,34.13,34.21,76200.0
2013-06-28 09:50:00,34.2,34.2,33.95,33.96,126800.0,34.2,34.2,33.95,33.96,126800.0
2013-06-28 10:00:00,33.95,34.0,33.89,33.9,69600.0,33.95,34.0,33.89,33.9,69600.0
2013-06-28 10:10:00,33.89,34.0,33.87,33.94,94200.0,33.89,34.0,33.87,33.94,94200.0
2013-06-28 10:20:00,33.95,34.15,33.91,34.15,72600.0,33.95,34.15,33.91,34.15,72600.0
2013-06-28 10:30:00,34.14,34.22,34.1,34.22,98800.0,34.14,34.22,34.1,34.22,98800.0
2013-06-28 10:40:00,34.22,34.23,34.08,34.08,33800.0,34.22,34.23,34.08,34.08,33800.0
2013-06-28 10:50:00,34.07,34.16,34.04,34.13,35300.0,34.07,34.16,34.04,34.13,35300.0
2013-06-28 11:00:00,34.13,34.28,34.12,34.27,46200.0,34.13,34.28,34.12,34.27,46200.0
2013-06-28 11:10:00,34.27,34.35,34.27,34.3,34100.0,34.27,34.35,34.27,34.3,34100.0
2013-06-28 11:20:00,34.31,34.34,34.28,34.29,28000.0,34.31,34.34,34.28,34.29,28000.0
2013-06-28 11:30:00,34.29,34.34,34.24,34.3,30000.0,34.29,34.34,34.24,34.3,30000.0
2013-06-28 11:40:00,34.3,34.34,34.24,34.3,38000.0,34.3,34.34,34.24,34.3,38000.0
2013-06-28 11:50:00,34.29,34.29,34.2,34.22,52400.0,34.29,34.29,34.2,34.22,52400.0
2013-06-28 12:00:00,34.22,34.22,34.09,34.09,17400.0,34.22,34.22,34.09,34.09,17400.0
2013-06-28 12:10:00,34.08,34.12,34.03,34.03,23600.0,34.08,34.12,34.03,34.03,23600.0
2013-06-28 12:20:00,34.03,34.03,33.95,33.99,32100.0,34.03,34.03,33.95,33.99,32100.0
2013-06-28 12:30:00,34.0,34.0,33.97,34.0,32900.0,34.0,34.0,33.97,34.0,32900.0
2013-06-28 12:40:00,34.0,34.0,33.97,34.0,30700.0,34.0,34.0,33.97,34.0,30700.0
2013-06-28 12:50:00,33.99,34.03,33.97,33.97,25600.0,33.99,34.03,33.97,33.97,25600.0
2013-06-28 13:00:00,33.97,34.02,33.95,34.0,27300.0,33.97,34.02,33.95,34.0,27300.0
2013-06-28 13:10:00,34.0,34.02,33.98,34.01,35200.0,34.0,34.02,33.98,34.01,35200.0
2013-06-28 13:20:00,34.01,34.04,34.0,34.02,43500.0,34.01,34.04,34.0,34.02,43500.0
2013-06-28 13:30:00,34.02,34.02,33.99,33.99,23400.0,34.02,34.02,33.99,33.99,23400.0
2013-06-28 13:40:00,33.99,34.02,33.97,34.0,64900.0,33.99,34.02,33.97,34.0,64900.0
2013-06-28 13:50:00,34.0,34.08,34.0,34.06,65800.0,34.0,34.08,34.0,34.06,65800.0
2013-06-28 14:00:00,34.06,34.15,34.06,34.15,41400.0,34.06,34.15,34.06,34.15,41400.0
2013-06-28 14:10:00,34.15,34.18,34.11,34.11,23600.0,34.15,34.18,34.11,34.11,23600.0
2013-06-28 14:20:00,34.11,34.13,34.05,34.05,45500.0,34.11,34.13,34.05,34.05,45500.0
2013-06-28 14:30:00,34.06,34.12,34.05,34.12,27800.0,34.06,34.12,34.05,34.12,27800.0
2013-06-28 14:40:00,34.12,34.15,34.08,34.1,27600.0,34.12,34.15,34.08,34.1,27600.0
2013-06-28 14:50:00,34.09,34.12,34.05,34.09,41700.0,34.09,34.12,34.05,34.09,41700.0
2013-06-28 15:00:00,34.09,34.09,33.99,34.0,40400.0,34.09,34.09,33.99,34.0,40400.0
2013-06-28 15:10:00,34.0,34.1,33.98,34.09,41000.0,34.0,34.1,33.98,34.09,41000.0
2013-06-28 15:20:00,34.1,34.14,34.08,34.13,64700.0,34.1,34.14,34.08,34.13,64700.0
2013-06-28 15:30:00,34.14,34.23,34.13,34.23,48200.0,34.14,34.23,34.13,34.23,48200.0
2013-06-28 15:40:00,34.23,34.25,34.16,34.16,98000.0,34.23,34.25,34.16,34.16,98000.0
2013-06-28 15:50:00,34.16,34.16,33.94,33.94,515200.0,34.16,34.16,33.94,33.94,515200.0
2013-07-01 09:30:00,34.01,34.2,33.8,34.07,66300.0,34.01,34.2,33.8,34.07,66300.0
2013-07-01 09:40:00,34.07,34.18,34.04,34.12,63500.0,34.07,34.18,34.04,34.12,63500.0
2013-07-01 09:50:00,34.13,34.22,34.12,34.16,102500.0,34.13,34.22,34.12,34.16,102500.0
2013-07-01 10:00:00,34.15,34.3,34.07,34.14,96800.0,34.15,34.3,34.07,34.14,96800.0
2013-07-01 10:10:00,34.14,34.2,34.1,34.14,55400.0,34.14,34.2,34.1,34.14,55400.0
2013-07-01 10:20:00,34.13,34.22,34.11,34.18,78100.0,34.13,34.22,34.11,34.18,78100.0
2013-07-01 10:30:00,34.19,34.25,34.16,34.16,60300.0,34.19,34.25,34.16,34.16,60300.0
2013-07-01 10:40:00,34.16,34.21,34.15,34.19,49500.0,34.16,34.21,34.15,34.19,49500.0
2013-07-01 10:50:00,34.2,34.28,34.19,34.23,52900.0,34.2,34.28,34.19,34.23,52900.0
2013-07-01 11:00:00,34.23,34.32,34.22,34.23,49300.0,34.23,34.32,34.22,34.23,49300.0
2013-07-01 11:10:00,34.24,34.24,34.17,34.2,47700.0,34.24,34.24,34.17,34.2,47700.0
2013-07-01 11:20:00,34.2,34.22,34.13,34.19,96800.0,34.2,34.22,34.13,34.19,96800.0
2013-07-01 11:30:00,34.19,34.25,34.13,34.17,197100.0,34.19,34.25,34.13,34.17,197100.0
2013-07-01 11:40:00,34.19,34.2,34.14,34.16,65200.0,34.19,34.2,34.14,34.16,65200.0
2013-07-01 11:50:00,34.17,34.27,34.17,34.18,83900.0,34.17,34.27,34.17,34.18,83900.0
2013-07-01 12:00:00,34.18,34.2,34.16,34.17,20800.0,34.18,34.2,34.16,34.17,20800.0
2013-07-01 12:10:00,34.19,34.21,34.15,34.16,68800.0,34.19,34.21,34.15,34.16,68800.0
2013-07-01 12:20:00,34.15,34.16,34.03,34.03,46000.0,34.15,34.16,34.03,34.03,46000.0
2013-07-01 12:30:00,34.03,34.11,34.03,34.08,78600.0,34.03,34.11,34.03,34.08,78600.0
2013-07-01 12:40:00,34.08,34.1,34.05,34.09,45000.0,34.08,34.1,34.05,34.09,45000.0
2013-07-01 12:50:00,34.09,34.12,34.06,34.08,27400.0,34.09,34.12,34.06,34.08,27400.0
2013-07-01 13:00:00,34.09,34.1,34.07,34.09,41500.0,34.09,34.1,34.07,34.09,41500.0
2013-07-01 13:10:00,34.09,34.13,34.07,34.11,20900.0,34.09,34.13,34.07,34.11,20900.0
2013-07-01 13:20:00,34.13,34.15,34.09,34.11,61200.0,34.13,34.15,34.09,34.11,61200.0
2013-07-01 13:30:00,34.11,34.12,34.0,34.06,63100.0,34.11,34.12,34.0,34.06,63100.0
2013-07-01 13:40:00,34.07,34.07,33.92,33.95,111300.0,34.07,34.07,33.92,33.95,111300.0
2013-07-01 13:50:00,33.95,33.97,33.89,33.91,50500.0,33.95,33.97,33.89,33.91,50500.0
2013-07-01 14:00:00,33.9,33.91,33.8,33.84,57400.0,33.9,33.91,33.8,33.84,57400.0
2013-07-01 14:10:00,33.85,33.87,33.83,33.84,36900.0,33.85,33.87,33.83,33.84,36900.0
2013-07-01 14:20:00,33.84,33.84,33.78,33.8,52400.0,33.84,33.84,33.78,33.8,52400.0
2013-07-01 14:30:00,33.8,33.85,33.77,33.84,40200.0,33.8,33.85,33.77,33.84,40200.0
2013-07-01 14:40:00,33.83,33.89,33.82,33.87,52100.0,33.83,33.89,33.82,33.87,52100.0
2013-07-01 14:50:00,33.87,33.98,33.87,33.97,38700.0,33.87,33.98,33.87,33.97,38700.0
2013-07-01 15:00:00,33.97,34.01,33.95,33.99,48000.0,33.97,34.01,33.95,33.99,48000.0
2013-07-01 15:10:00,33.99,33.99,33.94,33.94,43800.0,33.99,33.99,33.94,33.94,43800.0
2013-07-01 15:20:00,33.94,33.98,33.89,33.89,54700.0,33.94,33.98,33.89,33.89,54700.0
2013-07-01 15:30:00,33.89,33.89,33.8,33.8,77300.0,33.89,33.89,33.8,33.8,77300.0
2013-07-01 15:40:00,33.8,33.82,33.76,33.77,95400.0,33.8,33.82,33.76,33.77,95400.0
2013-07-01 15:50:00,33.78,33.86,33.73,33.81,222300.0,33.78,33.86,33.73,33.81,222300.0
2013-07-02 09:30:00,33.81,33.91,33.7,33.9,52200.0,33.81,33.91,33.7,33.9,52200.0
2013-07-02 09:40:00,33.89,33.99,33.86,33.95,86800.0,33.89,33.99,33.86,33.95,86800.0
2013-07-02 09:50:00,33.96,33.97,33.78,33.78,55900.0,33.96,33.97,33.78,33.78,55900.0
2013-07-02 10:00:00,33.77,33.88,33.73,33.81,71200.0,33.77,33.88,33.73,33.81,71200.0
2013-07-02 10:10:00,33.81,33.89,33.8,33.87,50600.0,33.81,33.89,33.8,33.87,50600.0
2013-07-02 10:20:00,33.88,33.97,33.85,33.85,56800.0,33.88,33.97,33.85,33.85,56800.0
2013-07-02 10:30:00,33.85,33.88,33.79,33.81,55200.0,33.85,33.88,33.79,33.81,55200.0
2013-07-02 10:40:00,33.81,33.91,33.81,33.82,35800.0,33.81,33.91,33.81,33.82,35800.0
2013-07-02 10:50:00,33.82,33.9,33.81,33.89,27000.0,33.82,33.9,33.81,33.89,27000.0
2013-07-02 11:00:00,33.9,33.92,33.86,33.89,29800.0,33.9,33.92,33.86,33.89,29800.0
2013-07-02 11:10:00,33.89,33.91,33.85,33.89,35400.0,33.89,33.91,33.85,33.89,35400.0
2013-07-02 11:20:00,33.9,33.9,33.8,33.83,38800.0,33.9,33.9,33.8,33.83,38800.0
2013-07-02 11:30:00,33.84,33.87,33.79,33.8,29500.0,33.84,33.87,33.79,33.8,29500.0
2013-07-02 11:40:00,33.79,33.85,33.79,33.81,50500.0,33.79,33.85,33.79,33.81,50500.0
2013-07-02 11:50:00,33.81,33.83,33.77,33.79,24200.0,33.81,33.83,33.77,33.79,24200.0
2013-07-02 12:00:00,33.78,33.82,33.75,33.75,22600.0,33.78,33.82,33.75,33.75,22600.0
2013-07-02 12:10:00,33.73,33.79,33.73,33.76,22200.0,33.73,33.79,33.73,33.76,22200.0
2013-07-02 12:20:00,33.75,33.76,33.63,33.64,33300.0,33.75,33.76,33.63,33.64,33300.0
2013-07-02 12:30:00,33.64,33.7,33.63,33.65,29400.0,33.64,33.7,33.63,33.65,29400.0
2013-07-02 12:40:00,33.66,33.66,33.57,33.63,36200.0,33.66,33.66,33.57,33.63,36200.0
2013-07-02 12:50:00,33.63,33.65,33.57,33.58,43300.0,33.63,33.65,33.57,33.58,43300.0
2013-07-02 13:00:00,33.58,33.6,33.55,33.58,39900.0,33.58,33.6,33.55,33.58,39900.0
2013-07-02 13:10:00,33.58,33.59,33.48,33.49,61100.0,33.58,33.59,33.48,33.49,61100.0
2013-07-02 13:20:00,33.48,33.54,33.47,33.52,61700.0,33.48,33.54,33.47,33.52,61700.0
2013-07-02 13:30:00,33.52,33.54,33.42,33.43,45300.0,33.52,33.54,33.42,33.43,45300.0
2013-07-02 13:40:00,33.43,33.43,33.38,33.41,48300.0,33.43,33.43,33.38,33.41,48300.0
2013-07-02 13:50:00,33.42,33.46,33.41,33.43,39700.0,33.42,33.46,33.41,33.43,39700.0
2013-07-02 14:00:00,33.44,33.44,33.35,33.35,50400.0,33.44,33.44,33.35,33.35,50400.0
2013-07-02 14:10:00,33.37,33.39,33.27,33.31,125200.0,33.37,33.39,33.27,33.31,125200.0
2013-07-02 14:20:00,33.31,33.31,33.22,33.26,56000.0,33.31,33.31,33.22,33.26,56000.0
2013-07-02 14:30:00,33.25,33.33,33.23,33.23,32600.0,33.25,33.33,33.23,33.23,32600.0
2013-07-02 14:40:00,33.24,33.32,33.24,33.3,40000.0,33.24,33.32,33.24,33.3,40000.0
2013-07-02 14:50:00,33.3,33.39,33.3,33.32,34100.0,33.3,33.39,33.3,33.32,34100.0
2013-07-02 15:00:00,33.33,33.49,33.32,33.48,65400.0,33.33,33.49,33.32,33.48,65400.0
2013-07-02 15:10:00,33.48,33.53,33.48,33.5,70300.0,33.48,33.53,33.48,33.5,70300.0
2013-07-02 15:20:00,33.51,33.51,33.44,33.47,51200.0,33.51,33.51,33.44,33.47,51200.0
2013-07-02 15:30:00,33.47,33.49,33.42,33.49,59400.0,33.47,33.49,33.42,33.49,59400.0
2013-07-02 15:40:00,33.49,33.52,33.48,33.49,79900.0,33.49,33.52,33.48,33.49,79900.0
2013-07-02 15:50:00,33.49,33.53,33.48,33.49,227400.0,33.49,33.53,33.48,33.49,227400.0
2013-07-03 09:30:00,33.31,33.54,33.23,33.47,74700.0,33.31,33.54,33.23,33.47,74700.0
2013-07-03 09:40:00,33.47,33.55,33.38,33.43,85100.0,33.47,33.55,33.38,33.43,85100.0
2013-07-03 09:50:00,33.42,33.56,33.41,33.42,105700.0,33.42,33.56,33.41,33.42,105700.0
2013-07-03 10:00:00,33.4,33.52,33.37,33.49,47400.0,33.4,33.52,33.37,33.49,47400.0
2013-07-03 10:10:00,33.48,33.53,33.4,33.45,58600.0,33.48,33.53,33.4,33.45,58600.0
2013-07-03 10:20:00,33.45,33.59,33.45,33.57,134900.0,33.45,33.59,33.45,33.57,134900.0
2013-07-03 10:30:00,33.59,33.61,33.45,33.45,47600.0,33.59,33.61,33.45,33.45,47600.0
2013-07-03 10:40:00,33.46,33.52,33.45,33.5,91500.0,33.46,33.52,33.45,33.5,91500.0
2013-07-03 10:50:00,33.49,33.5,33.4,33.41,28400.0,33.49,33.5,33.4,33.41,28400.0
2013-07-03 11:00:00,33.43,33.5,33.43,33.49,44000.0,33.43,33.5,33.43,33.49,44000.0
2013-07-03 11:10:00,33.49,33.54,33.44,33.52,183200.0,33.49,33.54,33.44,33.52,183200.0
2013-07-03 11:20:00,33.53,33.55,33.51,33.54,54500.0,33.53,33.55,33.51,33.54,54500.0
2013-07-03 11:30:00,33.54,33.61,33.51,33.53,159000.0,33.54,33.61,33.51,33.53,159000.0
2013-07-03 11:40:00,33.53,33.55,33.5,33.54,48000.0,33.53,33.55,33.5,33.54,48000.0
2013-07-03 11:50:00,33.55,33.65,33.51,33.65,81400.0,33.55,33.65,33.51,33.65,81400.0
2013-07-03 12:00:00,33.65,33.67,33.57,33.6,66800.0,33.65,33.67,33.57,33.6,66800.0
2013-07-03 12:10:00,33.61,33.64,33.53,33.64,58500.0,33.61,33.64,33.53,33.64,58500.0
2013-07-03 12:20:00,33.65,33.66,33.57,33.62,60000.0,33.65,33.66,33.57,33.62,60000.0
2013-07-03 12:30:00,33.62,33.68,33.61,33.62,158200.0,33.62,33.68,33.61,33.62,158200.0
2013-07-03 12:40:00,33.62,33.62,33.52,33.54,50100.0,33.62,33.62,33.52,33.54,50100.0
2013-07-03 12:50:00,33.54,33.55,33.47,33.48,84200.0,33.54,33.55,33.47,33.48,84200.0
2013-07-05 09:30:00,33.94,33.99,33.7,33.89,322400.0,33.94,33.99,33.7,33.89,322400.0
2013-07-05 09:40:00,33.86,34.14,33.84,34.09,179700.0,33.86,34.14,33.84,34.09,179700.0
2013-07-05 09:50:00,34.09,34.21,33.9,33.91,54300.0,34.09,34.21,33.9,33.91,54300.0
2013-07-05 10:00:00,33.9,33.97,33.85,33.88,91500.0,33.9,33.97,33.85,33.88,91500.0
2013-07-05 10:10:00,33.88,33.88,33.68,33.7,81300.0,33.88,33.88,33.68,33.7,81300.0
2013-07-05 10:20:00,33.7,33.78,33.64,33.78,58000.0,33.7,33.78,33.64,33.78,58000.0
2013-07-05 10:30:00,33.78,33.86,33.75,33.83,33100.0,33.78,33.86,33.75,33.83,33100.0
2013-07-05 10:40:00,33.83,33.91,33.8,33.8,42400.0,33.83,33.91,33.8,33.8,42400.0
2013-07-05 10:50:00,33.81,33.89,33.78,33.84,80700.0,33.81,33.89,33.78,33.84,80700.0
2013-07-05 11:00:00,33.84,33.86,33.79,33.85,67000.0,33.84,33.86,33.79,33.85,67000.0
2013-07-05 11:10:00,33.86,33.88,33.76,33.82,39000.0,33.86,33.88,33.76,33.82,39000.0
2013-07-05 11:20:00,33.82,33.87,33.79,33.8,66200.0,33.82,33.87,33.79,33.8,66200.0
2013-07-05 11:30:00,33.79,33.91,33.76,33.91,28000.0,33.79,33.91,33.76,33.91,28000.0
2013-07-05 11:40:00,33.9,33.95,33.86,33.94,33500.0,33.9,33.95,33.86,33.94,33500.0
2013-07-05 11:50:00,33.95,34.09,33.93,34.07,35900.0,33.95,34.09,33.93,34.07,35900.0
2013-07-05 12:00:00,34.08,34.16,34.07,34.14,26700.0,34.08,34.16,34.07,34.14,26700.0
2013-07-05 12:10:00,34.13,34.17,34.09,34.09,30600.0,34.13,34.17,34.09,34.09,30600.0
2013-07-05 12:20:00,34.09,34.11,34.01,34.09,31900.0,34.09,34.11,34.01,34.09,31900.0
2013-07-05 12:30:00,34.09,34.15,34.07,34.08,24200.0,34.09,34.15,34.07,34.08,24200.0
2013-07-05 12:40:00,34.08,34.13,34.07,34.11,41200.0,34.08,34.13,34.07,34.11,41200.0
2013-07-05 12:50:00,34.1,34.11,34.08,34.1,16200.0,34.1,34.11,34.08,34.1,16200.0
2013-07-05 13:00:00,34.09,34.12,34.06,34.08,38100.0,34.09,34.12,34.06,34.08,38100.0
2013-07-05 13:10:00,34.09,34.11,34.07,34.1,53300.0,34.09,34.11,34.07,34.1,53300.0
2013-07-05 13:20:00,34.1,34.12,34.08,34.1,23900.0,34.1,34.12,34.08,34.1,23900.0
2013-07-05 13:30:00,34.11,34.16,34.1,34.11,28900.0,34.11,34.16,34.1,34.11,28900.0
2013-07-05 13:40:00,34.11,34.16,34.09,34.09,33800.0,34.11,34.16,34.09,34.09,33800.0
2013-07-05 13:50:00,34.1,34.12,34.06,34.07,39800.0,34.1,34.12,34.06,34.07,39800.0
2013-07-05 14:00:00,34.07,34.19,34.07,34.19,36400.0,34.07,34.19,34.07,34.19,36400.0
2013-07-05 14:10:00,34.19,34.26,34.16,34.18,31800.0,34.19,34.26,34.16,34.18,31800.0
2013-07-05 14:20:00,34.18,34.19,34.15,34.16,31700.0,34.18,34.19,34.15,34.16,31700.0
2013-07-05 14:30:00,34.18,34.2,34.12,34.14,57600.0,34.18,34.2,34.12,34.14,57600.0
2013-07-05 14:40:00,34.14,34.14,34.05,34.11,25000.0,34.14,34.14,34.05,34.11,25000.0
2013-07-05 14:50:00,34.11,34.15,34.1,34.15,23300.0,34.11,34.15,34.1,34.15,23300.0
2013-07-05 15:00:00,34.15,34.16,34.13,34.16,31400.0,34.15,34.16,34.13,34.16,31400.0
2013-07-05 15:10:00,34.16,34.17,34.12,34.15,34600.0,34.16,34.17,34.12,34.15,34600.0
2013-07-05 15:20:00,34.14,34.15,34.1,34.14,40900.0,34.14,34.15,34.1,34.14,40900.0
2013-07-05 15:30:00,34.14,34.17,34.11,34.16,45400.0,34.14,34.17,34.11,34.16,45400.0
2013-07-05 15:40:00,34.16,34.18,34.14,34.16,62500.0,34.16,34.18,34.14,34.16,62500.0
2013-07-05 15:50:00,34.16,34.21,34.16,34.16,201400.0,34.16,34.21,34.16,34.16,201400.0
2013-07-08 09:30:00,34.4,34.47,34.25,34.27,37500.0,34.4,34.47,34.25,34.27,37500.0
2013-07-08 09:40:00,34.28,34.35,34.22,34.33,35200.0,34.28,34.35,34.22,34.33,35200.0
2013-07-08 09:50:00,34.33,34.33,34.2,34.25,39800.0,34.33,34.33,34.2,34.25,39800.0
2013-07-08 10:00:00,34.26,34.31,34.24,34.26,35300.0,34.26,34.31,34.24,34.26,35300.0
2013-07-08 10:10:00,34.26,34.37,34.2,34.37,74200.0,34.26,34.37,34.2,34.37,74200.0
2013-07-08 10:20:00,34.36,34.4,34.29,34.35,138000.0,34.36,34.4,34.29,34.35,138000.0
2013-07-08 10:30:00,34.35,34.39,34.33,34.35,22900.0,34.35,34.39,34.33,34.35,22900.0
2013-07-08 10:40:00,34.35,34.45,34.34,34.44,32900.0,34.35,34.45,34.34,34.44,32900.0
2013-07-08 10:50:00,34.44,34.45,34.35,34.38,33500.0,34.44,34.45,34.35,34.38,33500.0
2013-07-08 11:00:00,34.39,34.4,34.36,34.38,16500.0,34.39,34.4,34.36,34.38,16500.0
2013-07-08 11:10:00,34.37,34.41,34.33,34.4,138600.0,34.37,34.41,34.33,34.4,138600.0
2013-07-08 11:20:00,34.4,34.4,34.37,34.4,30700.0,34.4,34.4,34.37,34.4,30700.0
2013-07-08 11:30:00,34.41,34.41,34.3,34.35,80800.0,34.41,34.41,34.3,34.35,80800.0
2013-07-08 11:40:00,34.36,34.38,34.34,34.37,123700.0,34.36,34.38,34.34,34.37,123700.0
2013-07-08 11:50:00,34.37,34.37,34.3,34.31,35700.0,34.37,34.37,34.3,34.31,35700.0
2013-07-08 12:00:00,34.31,34.32,34.24,34.25,297200.0,34.31,34.32,34.24,34.25,297200.0
2013-07-08 12:10:00,34.26,34.31,34.25,34.31,31500.0,34.26,34.31,34.25,34.31,31500.0
2013-07-08 12:20:00,34.31,34.31,34.2,34.2,344800.0,34.31,34.31,34.2,34.2,344800.0
2013-07-08 12:30:00,34.2,34.28,34.2,34.27,131900.0,34.2,34.28,34.2,34.27,131900.0
2013-07-08 12:40:00,34.24,34.25,34.2,34.23,34600.0,34.24,34.25,34.2,34.23,34600.0
2013-07-08 12:50:00,34.23,34.26,34.22,34.23,31100.0,34.23,34.26,34.22,34.23,31100.0
2013-07-08 13:00:00,34.22,34.23,34.19,34.2,30900.0,34.22,34.23,34.19,34.2,30900.0
2013-07-08 13:10:00,34.2,34.24,34.18,34.2,28400.0,34.2,34.24,34.18,34.2,28400.0
2013-07-08 13:20:00,34.22,34.23,34.2,34.21,31100.0,34.22,34.23,34.2,34.21,31100.0
2013-07-08 13:30:00,34.21,34.24,34.2,34.24,15500.0,34.21,34.24,34.2,34.24,15500.0
2013-07-08 13:40:00,34.24,34.31,34.23,34.31,42000.0,34.24,34.31,34.23,34.31,42000.0
2013-07-08 13:50:00,34.3,34.32,34.29,34.32,115000.0,34.3,34.32,34.29,34.32,115000.0
2013-07-08 14:00:00,34.31,34.32,34.3,34.31,32100.0,34.31,34.32,34.3,34.31,32100.0
2013-07-08 14:10:00,34.31,34.33,34.3,34.3,51800.0,34.31,34.33,34.3,34.3,51800.0
2013-07-08 14:20:00,34.31,34.33,34.3,34.32,56500.0,34.31,34.33,34.3,34.32,56500.0
2013-07-08 14:30:00,34.33,34.33,34.3,34.32,21600.0,34.33,34.33,34.3,34.32,21600.0
2013-07-08 14:40:00,34.31,34.34,34.3,34.33,25800.0,34.31,34.34,34.3,34.33,25800.0
2013-07-08 14:50:00,34.34,34.39,34.33,34.38,26100.0,34.34,34.39,34.33,34.38,26100.0
2013-07-08 15:00:00,34.38,34.38,34.34,34.38,20600.0,34.38,34.38,34.34,34.38,20600.0
2013-07-08 15:10:00,34.38,34.38,34.34,34.38,115000.0,34.38,34.38,34.34,34.38,115000.0
2013-07-08 15:20:00,34.37,34.38,34.31,34.32,22700.0,34.37,34.38,34.31,34.32,22700.0
2013-07-08 15:30:00,34.31,34.37,34.3,34.31,39500.0,34.31,34.37,34.3,34.31,39500.0
2013-07-08 15:40:00,34.32,34.42,34.32,34.42,124000.0,34.32,34.42,34.32,34.42,124000.0
2013-07-08 15:50:00,34.41,34.42,34.35,34.39,208600.0,34.41,34.42,34.35,34.39,208600.0
2013-07-09 09:30:00,34.5,34.73,34.47,34.69,77900.0,34.5,34.73,34.47,34.69,77900.0
2013-07-09 09:40:00,34.69,34.81,34.69,34.8,69400.0,34.69,34.81,34.69,34.8,69400.0
2013-07-09 09:50:00,34.8,34.8,34.56,34.56,52000.0,34.8,34.8,34.56,34.56,52000.0
2013-07-09 10:00:00,34.52,34.54,34.46,34.51,34000.0,34.52,34.54,34.46,34.51,34000.0
2013-07-09 10:10:00,34.51,34.59,34.51,34.55,40600.0,34.51,34.59,34.51,34.55,40600.0
2013-07-09 10:20:00,34.55,34.61,34.52,34.55,23000.0,34.55,34.61,34.52,34.55,23000.0
2013-07-09 10:30:00,34.55,34.59,34.53,34.57,19500.0,34.55,34.59,34.53,34.57,19500.0
2013-07-09 10:40:00,34.57,34.63,34.52,34.63,18600.0,34.57,34.63,34.52,34.63,18600.0
2013-07-09 10:50:00,34.63,34.66,34.61,34.65,38400.0,34.63,34.66,34.61,34.65,38400.0
2013-07-09 11:00:00,34.64,34.66,34.6,34.63,24100.0,34.64,34.66,34.6,34.63,24100.0
2013-07-09 11:10:00,34.63,34.64,34.56,34.6,54400.0,34.63,34.64,34.56,34.6,54400.0
2013-07-09 11:20:00,34.6,34.6,34.56,34.6,23700.0,34.6,34.6,34.56,34.6,23700.0
2013-07-09 11:30:00,34.6,34.61,34.52,34.52,99700.0,34.6,34.61,34.52,34.52,99700.0
2013-07-09 11:40:00,34.52,34.55,34.5,34.54,24600.0,34.52,34.55,34.5,34.54,24600.0
2013-07-09 11:50:00,34.54,34.54,34.43,34.46,20400.0,34.54,34.54,34.43,34.46,20400.0
2013-07-09 12:00:00,34.46,34.47,34.44,34.47,8700.0,34.46,34.47,34.44,34.47,8700.0
2013-07-09 12:10:00,34.47,34.51,34.47,34.47,18900.0,34.47,34.51,34.47,34.47,18900.0
2013-07-09 12:20:00,34.47,34.5,34.45,34.48,29100.0,34.47,34.5,34.45,34.48,29100.0
2013-07-09 12:30:00,34.47,34.5,34.46,34.49,18200.0,34.47,34.5,34.46,34.49,18200.0
2013-07-09 12:40:00,34.49,34.52,34.47,34.47,19100.0,34.49,34.52,34.47,34.47,19100.0
2013-07-09 12:50:00,34.48,34.51,34.48,34.5,19600.0,34.48,34.51,34.48,34.5,19600.0
2013-07-09 13:00:00,34.5,34.51,34.49,34.5,14100.0,34.5,34.51,34.49,34.5,14100.0
2013-07-09 13:10:00,34.5,34.51,34.48,34.48,16100.0,34.5,34.51,34.48,34.48,16100.0
2013-07-09 13:20:00,34.47,34.47,34.44,34.45,11300.0,34.47,34.47,34.44,34.45,11300.0
2013-07-09 13:30:00,34.44,34.44,34.38,34.39,31400.0,34.44,34.44,34.38,34.39,31400.0
2013-07-09 13:40:00,34.39,34.4,34.32,34.32,34600.0,34.39,34.4,34.32,34.32,34600.0
2013-07-09 13:50:00,34.33,34.36,34.31,34.34,33400.0,34.33,34.36,34.31,34.34,33400.0
2013-07-09 14:00:00,34.33,34.34,34.29,34.3,35000.0,34.33,34.34,34.29,34.3,35000.0
2013-07-09 14:10:00,34.31,34.38,34.3,34.36,28100.0,34.31,34.38,34.3,34.36,28100.0
2013-07-09 14:20:00,34.36,34.37,34.33,34.34,28600.0,34.36,34.37,34.33,34.34,28600.0
2013-07-09 14:30:00,34.34,34.35,34.3,34.3,28700.0,34.34,34.35,34.3,34.3,28700.0
2013-07-09 14:40:00,34.3,34.32,34.29,34.32,33500.0,34.3,34.32,34.29,34.32,33500.0
2013-07-09 14:50:00,34.32,34.37,34.3,34.37,29200.0,34.32,34.37,34.3,34.37,29200.0
2013-07-09 15:00:00,34.37,34.46,34.37,34.46,292300.0,34.37,34.46,34.37,34.46,292300.0
2013-07-09 15:10:00,34.46,34.52,34.45,34.52,43400.0,34.46,34.52,34.45,34.52,43400.0
2013-07-09 15:20:00,34.53,34.57,34.52,34.55,66400.0,34.53,34.57,34.52,34.55,66400.0
2013-07-09 15:30:00,34.55,34.59,34.49,34.5,114000.0,34.55,34.59,34.49,34.5,114000.0
2013-07-09 15:40:00,34.51,34.56,34.48,34.49,36000.0,34.51,34.56,34.48,34.49,36000.0
2013-07-09 15:50:00,34.49,34.49,34.39,34.4,229300.0,34.49,34.49,34.39,34.4,229300.0
2013-07-10 09:30:00,34.36,34.57,34.34,34.55,24900.0,34.36,34.57,34.34,34.55,24900.0
2013-07-10 09:40:00,34.55,34.58,34.43,34.56,23500.0,34.55,34.58,34.43,34.56,23500.0
2013-07-10 09:50:00,34.54,34.56,34.48,34.54,40900.0,34.54,34.56,34.48,34.54,40900.0
2013-07-10 10:00:00,34.54,34.59,34.41,34.42,119800.0,34.54,34.59,34.41,34.42,119800.0
2013-07-10 10:10:00,34.43,34.45,34.34,34.37,99800.0,34.43,34.45,34.34,34.37,99800.0
2013-07-10 10:20:00,34.38,34.44,34.35,34.39,25000.0,34.38,34.44,34.35,34.39,25000.0
2013-07-10 10:30:00,34.39,34.39,34.31,34.37,125100.0,34.39,34.39,34.31,34.37,125100.0
2013-07-10 10:40:00,34.38,34.4,34.34,34.34,32700.0,34.38,34.4,34.34,34.34,32700.0
2013-07-10 10:50:00,34.34,34.38,34.23,34.25,83600.0,34.34,34.38,34.23,34.25,83600.0
2013-07-10 11:00:00,34.25,34.25,34.07,34.12,120800.0,34.25,34.25,34.07,34.12,120800.0
2013-07-10 11:10:00,34.12,34.18,34.12,34.16,16900.0,34.12,34.18,34.12,34.16,16900.0
2013-07-10 11:20:00,34.16,34.22,34.15,34.22,78200.0,34.16,34.22,34.15,34.22,78200.0
2013-07-10 11:30:00,34.22,34.28,34.2,34.28,122300.0,34.22,34.28,34.2,34.28,122300.0
2013-07-10 11:40:00,34.28,34.39,34.28,34.39,49800.0,34.28,34.39,34.28,34.39,49800.0
2013-07-10 11:50:00,34.39,34.47,34.39,34.46,16200.0,34.39,34.47,34.39,34.46,16200.0
2013-07-10 12:00:00,34.46,34.48,34.4,34.4,22500.0,34.46,34.48,34.4,34.4,22500.0
2013-07-10 12:10:00,34.4,34.45,34.38,34.39,24100.0,34.4,34.45,34.38,34.39,24100.0
2013-07-10 12:20:00,34.4,34.4,34.36,34.36,13800.0,34.4,34.4,34.36,34.36,13800.0
2013-07-10 12:30:00,34.36,34.38,34.34,34.37,17100.0,34.36,34.38,34.34,34.37,17100.0
2013-07-10 12:40:00,34.36,34.38,34.34,34.35,23200.0,34.36,34.38,34.34,34.35,23200.0
2013-07-10 12:50:00,34.36,34.37,34.3,34.32,30600.0,34.36,34.37,34.3,34.32,30600.0
2013-07-10 13:00:00,34.31,34.36,34.31,34.36,18100.0,34.31,34.36,34.31,34.36,18100.0
2013-07-10 13:10:00,34.36,34.36,34.28,34.28,24000.0,34.36,34.36,34.28,34.28,24000.0
2013-07-10 13:20:00,34.29,34.33,34.28,34.33,19400.0,34.29,34.33,34.28,34.33,19400.0
2013-07-10 13:30:00,34.33,34.35,34.3,34.31,34400.0,34.33,34.35,34.3,34.31,34400.0
2013-07-10 13:40:00,34.31,34.42,34.31,34.41,12900.0,34.31,34.42,34.31,34.41,12900.0
2013-07-10 13:50:00,34.41,34.42,34.36,34.36,17200.0,34.41,34.42,34.36,34.36,17200.0
2013-07-10 14:00:00,34.36,34.44,34.29,34.33,122000.0,34.36,34.44,34.29,34.33,122000.0
2013-07-10 14:10:00,34.34,34.4,34.29,34.39,23600.0,34.34,34.4,34.29,34.39,23600.0
2013-07-10 14:20:00,34.39,34.41,34.31,34.31,31400.0,34.39,34.41,34.31,34.31,31400.0
2013-07-10 14:30:00,34.31,34.32,34.23,34.25,88800.0,34.31,34.32,34.23,34.25,88800.0
2013-07-10 14:40:00,34.26,34.3,34.18,34.2,39100.0,34.26,34.3,34.18,34.2,39100.0
2013-07-10 14:50:00,34.2,34.28,34.16,34.19,62100.0,34.2,34.28,34.16,34.19,62100.0
2013-07-10 15:00:00,34.2,34.23,34.09,34.14,76400.0,34.2,34.23,34.09,34.14,76400.0
2013-07-10 15:10:00,34.14,34.21,33.98,34.0,240000.0,34.14,34.21,33.98,34.0,240000.0
2013-07-10 15:20:00,34.0,34.32,33.99,34.3,90200.0,34.0,34.32,33.99,34.3,90200.0
2013-07-10 15:30:00,34.29,34.31,34.22,34.24,66900.0,34.29,34.31,34.22,34.24,66900.0
2013-07-10 15:40:00,34.24,34.31,34.23,34.26,89200.0,34.24,34.31,34.23,34.26,89200.0
2013-07-10 15:50:00,34.26,34.33,34.26,34.31,239200.0,34.26,34.33,34.26,34.31,239200.0
2013-07-11 09:30:00,34.83,35.04,34.5,35.0,128000.0,34.83,35.04,34.5,35.0,128000.0
2013-07-11 09:40:00,35.0,35.02,34.81,34.91,62600.0,35.0,35.02,34.81,34.91,62600.0
2013-07-11 09:50:00,34.91,35.24,34.91,35.15,90500.0,34.91,35.24,34.91,35.15,90500.0
2013-07-11 10:00:00,35.16,35.16,34.94,34.97,71400.0,35.16,35.16,34.94,34.97,71400.0
2013-07-11 10:10:00,34.97,35.17,34.95,35.1,67400.0,34.97,35.17,34.95,35.1,67400.0
2013-07-11 10:20:00,35.09,35.1,35.04,35.08,30300.0,35.09,35.1,35.04,35.08,30300.0
2013-07-11 10:30:00,35.09,35.11,35.03,35.04,24800.0,35.09,35.11,35.03,35.04,24800.0
2013-07-11 10:40:00,35.05,35.08,35.0,35.08,34200.0,35.05,35.08,35.0,35.08,34200.0
2013-07-11 10:50:00,35.08,35.18,35.08,35.18,107700.0,35.08,35.18,35.08,35.18,107700.0
2013-07-11 11:00:00,35.18,35.31,35.17,35.3,96900.0,35.18,35.31,35.17,35.3,96900.0
2013-07-11 11:10:00,35.31,35.35,35.28,35.28,110500.0,35.31,35.35,35.28,35.28,110500.0
2013-07-11 11:20:00,35.29,35.4,35.28,35.4,80900.0,35.29,35.4,35.28,35.4,80900.0
2013-07-11 11:30:00,35.39,35.4,35.37,35.38,48300.0,35.39,35.4,35.37,35.38,48300.0
2013-07-11 11:40:00,35.38,35.44,35.37,35.43,80000.0,35.38,35.44,35.37,35.43,80000.0
2013-07-11 11:50:00,35.43,35.43,35.38,35.39,28300.0,35.43,35.43,35.38,35.39,28300.0
2013-07-11 12:00:00,35.4,35.4,35.31,35.32,46500.0,35.4,35.4,35.31,35.32,46500.0
2013-07-11 12:10:00,35.33,35.33,35.27,35.27,17200.0,35.33,35.33,35.27,35.27,17200.0
2013-07-11 12:20:00,35.27,35.28,35.22,35.24,19900.0,35.27,35.28,35.22,35.24,19900.0
2013-07-11 12:30:00,35.24,35.26,35.19,35.23,73500.0,35.24,35.26,35.19,35.23,73500.0
2013-07-11 12:40:00,35.24,35.3,35.24,35.29,36800.0,35.24,35.3,35.24,35.29,36800.0
2013-07-11 12:50:00,35.29,35.35,35.28,35.33,15200.0,35.29,35.35,35.28,35.33,15200.0
2013-07-11 13:00:00,35.33,35.35,35.28,35.3,24700.0,35.33,35.35,35.28,35.3,24700.0
2013-07-11 13:10:00,35.3,35.36,35.3,35.34,13800.0,35.3,35.36,35.3,35.34,13800.0
2013-07-11 13:20:00,35.35,35.4,35.34,35.4,18600.0,35.35,35.4,35.34,35.4,18600.0
2013-07-11 13:30:00,35.4,35.41,35.32,35.33,35300.0,35.4,35.41,35.32,35.33,35300.0
2013-07-11 13:40:00,35.33,35.33,35.27,35.3,23900.0,35.33,35.33,35.27,35.3,23900.0
2013-07-11 13:50:00,35.3,35.38,35.3,35.37,27400.0,35.3,35.38,35.3,35.37,27400.0
2013-07-11 14:00:00,35.38,35.38,35.3,35.3,24400.0,35.38,35.38,35.3,35.3,24400.0
2013-07-11 14:10:00,35.3,35.32,35.26,35.3,44800.0,35.3,35.32,35.26,35.3,44800.0
2013-07-11 14:20:00,35.3,35.4,35.3,35.34,55100.0,35.3,35.4,35.3,35.34,55100.0
2013-07-11 14:30:00,35.34,35.41,35.34,35.39,37100.0,35.34,35.41,35.34,35.39,37100.0
2013-07-11 14:40:00,35.39,35.42,35.37,35.41,42200.0,35.39,35.42,35.37,35.41,42200.0
2013-07-11 14:50:00,35.42,35.43,35.36,35.39,35900.0,35.42,35.43,35.36,35.39,35900.0
2013-07-11 15:00:00,35.39,35.4,35.38,35.39,21400.0,35.39,35.4,35.38,35.39,21400.0
2013-07-11 15:10:00,35.39,35.41,35.37,35.41,45800.0,35.39,35.41,35.37,35.41,45800.0
2013-07-11 15:20:00,35.41,35.46,35.4,35.41,34200.0,35.41,35.46,35.4,35.41,34200.0
2013-07-11 15:30:00,35.4,35.41,35.37,35.4,85300.0,35.4,35.41,35.37,35.4,85300.0
2013-07-11 15:40:00,35.39,35.42,35.39,35.4,79900.0,35.39,35.42,35.39,35.4,79900.0
2013-07-11 15:50:00,35.4,35.42,35.36,35.41,185200.0,35.4,35.42,35.36,35.41,185200.0
2013-07-12 09:30:00,35.49,35.84,35.42,35.7,91000.0,35.49,35.84,35.42,35.7,91000.0
2013-07-12 09:40:00,35.71,35.97,35.64,35.88,146600.0,35.71,35.97,35.64,35.88,146600.0
2013-07-12 09:50:00,35.88,36.07,35.88,36.05,105700.0,35.88,36.07,35.88,36.05,105700.0
2013-07-12 10:00:00,36.06,36.08,35.89,35.9,150100.0,36.06,36.08,35.89,35.9,150100.0
2013-07-12 10:10:00,35.9,36.07,35.85,36.07,57200.0,35.9,36.07,35.85,36.07,57200.0
2013-07-12 10:20:00,36.07,36.08,35.97,36.01,76900.0,36.07,36.08,35.97,36.01,76900.0
2013-07-12 10:30:00,36.02,36.13,36.01,36.13,76100.0,36.02,36.13,36.01,36.13,76100.0
2013-07-12 10:40:00,36.13,36.4,36.12,36.33,179400.0,36.13,36.4,36.12,36.33,179400.0
2013-07-12 10:50:00,36.33,36.33,36.18,36.18,58200.0,36.33,36.33,36.18,36.18,58200.0
2013-07-12 11:00:00,36.18,36.19,36.01,36.01,64300.0,36.18,36.19,36.01,36.01,64300.0
2013-07-12 11:10:00,36.01,36.07,36.0,36.04,135100.0,36.01,36.07,36.0,36.04,135100.0
2013-07-12 11:20:00,36.04,36.1,36.04,36.05,57500.0,36.04,36.1,36.04,36.05,57500.0
2013-07-12 11:30:00,36.05,36.1,36.05,36.09,28800.0,36.05,36.1,36.05,36.09,28800.0
2013-07-12 11:40:00,36.08,36.1,36.07,36.1,38000.0,36.08,36.1,36.07,36.1,38000.0
2013-07-12 11:50:00,36.09,36.1,36.01,36.01,60300.0,36.09,36.1,36.01,36.01,60300.0
2013-07-12 12:00:00,36.02,36.04,36.01,36.04,28800.0,36.02,36.04,36.01,36.04,28800.0
2013-07-12 12:10:00,36.05,36.07,36.02,36.06,26500.0,36.05,36.07,36.02,36.06,26500.0
2013-07-12 12:20:00,36.06,36.1,36.04,36.04,50400.0,36.06,36.1,36.04,36.04,50400.0
2013-07-12 12:30:00,36.05,36.06,36.01,36.06,20900.0,36.05,36.06,36.01,36.06,20900.0
2013-07-12 12:40:00,36.07,36.1,36.05,36.06,19500.0,36.07,36.1,36.05,36.06,19500.0
2013-07-12 12:50:00,36.07,36.07,36.04,36.06,13900.0,36.07,36.07,36.04,36.06,13900.0
2013-07-12 13:00:00,36.07,36.07,36.01,36.02,24300.0,36.07,36.07,36.01,36.02,24300.0
2013-07-12 13:10:00,36.03,36.04,36.0,36.04,17100.0,36.03,36.04,36.0,36.04,17100.0
2013-07-12 13:20:00,36.04,36.08,36.04,36.05,25800.0,36.04,36.08,36.04,36.05,25800.0
2013-07-12 13:30:00,36.05,36.08,36.05,36.08,25600.0,36.05,36.08,36.05,36.08,25600.0
2013-07-12 13:40:00,36.08,36.1,36.08,36.09,30900.0,36.08,36.1,36.08,36.09,30900.0
2013-07-12 13:50:00,36.09,36.14,36.08,36.12,52000.0,36.09,36.14,36.08,36.12,52000.0
2013-07-12 14:00:00,36.12,36.15,36.12,36.13,63900.0,36.12,36.15,36.12,36.13,63900.0
2013-07-12 14:10:00,36.13,36.14,36.07,36.08,80300.0,36.13,36.14,36.07,36.08,80300.0
2013-07-12 14:20:00,36.07,36.09,36.05,36.07,29800.0,36.07,36.09,36.05,36.07,29800.0
2013-07-12 14:30:00,36.07,36.09,36.05,36.06,36200.0,36.07,36.09,36.05,36.06,36200.0
2013-07-12 14:40:00,36.05,36.06,36.01,36.02,61700.0,36.05,36.06,36.01,36.02,61700.0
2013-07-12 14:50:00,36.03,36.04,36.02,36.03,54300.0,36.03,36.04,36.02,36.03,54300.0
2013-07-12 15:00:00,36.03,36.03,35.96,35.98,66100.0,36.03,36.03,35.96,35.98,66100.0
2013-07-12 15:10:00,35.98,36.03,35.98,36.01,33300.0,35.98,36.03,35.98,36.01,33300.0
2013-07-12 15:20:00,36.02,36.02,36.0,36.01,24600.0,36.02,36.02,36.0,36.01,24600.0
2013-07-12 15:30:00,36.01,36.02,35.96,35.98,57500.0,36.01,36.02,35.96,35.98,57500.0
2013-07-12 15:40:00,35.97,36.02,35.94,36.0,125300.0,35.97,36.02,35.94,36.0,125300.0
2013-07-12 15:50:00,36.0,36.03,35.98,36.0,206100.0,36.0,36.03,35.98,36.0,206100.0
2013-07-15 09:30:00,36.22,36.22,35.77,35.77,53500.0,36.22,36.22,35.77,35.77,53500.0
2013-07-15 09:40:00,35.78,35.87,35.72,35.83,31900.0,35.78,35.87,35.72,35.83,31900.0
2013-07-15 09:50:00,35.82,36.07,35.7,35.89,65100.0,35.82,36.07,35.7,35.89,65100.0
2013-07-15 10:00:00,35.89,35.95,35.85,35.9,32000.0,35.89,35.95,35.85,35.9,32000.0
2013-07-15 10:10:00,35.9,35.94,35.89,35.89,20800.0,35.9,35.94,35.89,35.89,20800.0
2013-07-15 10:20:00,35.9,35.94,35.86,35.91,25600.0,35.9,35.94,35.86,35.91,25600.0
2013-07-15 10:30:00,35.91,35.92,35.82,35.83,29300.0,35.91,35.92,35.82,35.83,29300.0
2013-07-15 10:40:00,35.83,35.88,35.83,35.88,13100.0,35.83,35.88,35.83,35.88,13100.0
2013-07-15 10:50:00,35.88,35.95,35.88,35.93,16800.0,35.88,35.95,35.88,35.93,16800.0
2013-07-15 11:00:00,35.94,35.99,35.94,35.96,23600.0,35.94,35.99,35.94,35.96,23600.0
2013-07-15 11:10:00,35.95,35.99,35.95,35.99,17500.0,35.95,35.99,35.95,35.99,17500.0
2013-07-15 11:20:00,35.98,36.0,35.96,35.98,16500.0,35.98,36.0,35.96,35.98,16500.0
2013-07-15 11:30:00,35.98,36.01,35.98,35.99,19800.0,35.98,36.01,35.98,35.99,19800.0
2013-07-15 11:40:00,36.0,36.01,35.98,36.01,13200.0,36.0,36.01,35.98,36.01,13200.0
2013-07-15 11:50:00,36.01,36.01,35.98,36.01,11500.0,36.01,36.01,35.98,36.01,11500.0
2013-07-15 12:00:00,36.01,36.02,35.98,36.02,14100.0,36.01,36.02,35.98,36.02,14100.0
2013-07-15 12:10:00,36.01,36.02,35.99,36.0,19800.0,36.01,36.02,35.99,36.0,19800.0
2013-07-15 12:20:00,36.0,36.01,35.99,36.01,10000.0,36.0,36.01,35.99,36.01,10000.0
2013-07-15 12:30:00,36.01,36.01,35.98,36.0,12800.0,36.01,36.01,35.98,36.0,12800.0
2013-07-15 12:40:00,36.01,36.01,35.93,36.01,31600.0,36.01,36.01,35.93,36.01,31600.0
2013-07-15 12:50:00,36.0,36.02,36.0,36.0,11000.0,36.0,36.02,36.0,36.0,11000.0
2013-07-15 13:00:00,36.0,36.03,36.0,36.03,12600.0,36.0,36.03,36.0,36.03,12600.0
2013-07-15 13:10:00,36.03,36.04,36.02,36.04,6800.0,36.03,36.04,36.02,36.04,6800.0
2013-07-15 13:20:00,36.04,36.08,36.04,36.05,12100.0,36.04,36.08,36.04,36.05,12100.0
2013-07-15 13:30:00,36.06,36.08,36.05,36.07,10800.0,36.06,36.08,36.05,36.07,10800.0
2013-07-15 13:40:00,36.06,36.11,36.06,36.1,11600.0,36.06,36.11,36.06,36.1,11600.0
2013-07-15 13:50:00,36.11,36.14,36.08,36.12,28800.0,36.11,36.14,36.08,36.12,28800.0
2013-07-15 14:00:00,36.12,36.17,36.12,36.15,20500.0,36.12,36.17,36.12,36.15,20500.0
2013-07-15 14:10:00,36.15,36.17,36.14,36.15,17900.0,36.15,36.17,36.14,36.15,17900.0
2013-07-15 14:20:00,36.14,36.16,36.14,36.16,15300.0,36.14,36.16,36.14,36.16,15300.0
2013-07-15 14:30:00,36.16,36.17,36.13,36.15,19600.0,36.16,36.17,36.13,36.15,19600.0
2013-07-15 14:40:00,36.16,36.18,36.15,36.18,16700.0,36.16,36.18,36.15,36.18,16700.0
2013-07-15 14:50:00,36.18,36.21,36.17,36.2,31500.0,36.18,36.21,36.17,36.2,31500.0
2013-07-15 15:00:00,36.19,36.22,36.18,36.19,21400.0,36.19,36.22,36.18,36.19,21400.0
2013-07-15 15:10:00,36.18,36.18,36.17,36.18,23300.0,36.18,36.18,36.17,36.18,23300.0
2013-07-15 15:20:00,36.18,36.19,36.17,36.19,26300.0,36.18,36.19,36.17,36.19,26300.0
2013-07-15 15:30:00,36.19,36.19,36.17,36.19,31200.0,36.19,36.19,36.17,36.19,31200.0
2013-07-15 15:40:00,36.19,36.2,36.17,36.18,41000.0,36.19,36.2,36.17,36.18,41000.0
2013-07-15 15:50:00,36.17,36.17,36.12,36.13,72200.0,36.17,36.17,36.12,36.13,72200.0
2013-07-16 09:30:00,36.11,36.13,35.94,35.94,57200.0,36.11,36.13,35.94,35.94,57200.0
2013-07-16 09:40:00,35.92,35.97,35.84,35.93,21200.0,35.92,35.97,35.84,35.93,21200.0
2013-07-16 09:50:00,35.91,35.97,35.89,35.93,23100.0,35.91,35.97,35.89,35.93,23100.0
2013-07-16 10:00:00,35.94,35.95,35.83,35.88,38700.0,35.94,35.95,35.83,35.88,38700.0
2013-07-16 10:10:00,35.88,36.02,35.88,36.02,34500.0,35.88,36.02,35.88,36.02,34500.0
2013-07-16 10:20:00,36.02,36.13,36.01,36.11,26900.0,36.02,36.13,36.01,36.11,26900.0
2013-07-16 10:30:00,36.12,36.16,36.11,36.16,28700.0,36.12,36.16,36.11,36.16,28700.0
2013-07-16 10:40:00,36.15,36.29,36.15,36.27,69500.0,36.15,36.29,36.15,36.27,69500.0
2013-07-16 10:50:00,36.26,36.31,36.2,36.23,46900.0,36.26,36.31,36.2,36.23,46900.0
2013-07-16 11:00:00,36.22,36.25,36.21,36.24,32500.0,36.22,36.25,36.21,36.24,32500.0
2013-07-16 11:10:00,36.24,36.25,36.22,36.23,67600.0,36.24,36.25,36.22,36.23,67600.0
2013-07-16 11:20:00,36.25,36.25,36.21,36.22,45000.0,36.25,36.25,36.21,36.22,45000.0
2013-07-16 11:30:00,36.21,36.22,36.18,36.2,32800.0,36.21,36.22,36.18,36.2,32800.0
2013-07-16 11:40:00,36.2,36.21,36.13,36.13,25800.0,36.2,36.21,36.13,36.13,25800.0
2013-07-16 11:50:00,36.12,36.19,36.11,36.19,17900.0,36.12,36.19,36.11,36.19,17900.0
2013-07-16 12:00:00,36.19,36.19,36.17,36.19,22200.0,36.19,36.19,36.17,36.19,22200.0
2013-07-16 12:10:00,36.19,36.36,36.19,36.36,54100.0,36.19,36.36,36.19,36.36,54100.0
2013-07-16 12:20:00,36.36,36.39,36.33,36.33,44300.0,36.36,36.39,36.33,36.33,44300.0
2013-07-16 12:30:00,36.32,36.32,36.29,36.3,28200.0,36.32,36.32,36.29,36.3,28200.0
2013-07-16 12:40:00,36.3,36.3,36.27,36.3,22100.0,36.3,36.3,36.27,36.3,22100.0
2013-07-16 12:50:00,36.3,36.33,36.25,36.26,46500.0,36.3,36.33,36.25,36.26,46500.0
2013-07-16 13:00:00,36.25,36.26,36.2,36.21,24700.0,36.25,36.26,36.2,36.21,24700.0
2013-07-16 13:10:00,36.21,36.22,36.18,36.2,39600.0,36.21,36.22,36.18,36.2,39600.0
2013-07-16 13:20:00,36.19,36.21,36.18,36.19,42800.0,36.19,36.21,36.18,36.19,42800.0
2013-07-16 13:30:00,36.19,36.21,36.19,36.2,40300.0,36.19,36.21,36.19,36.2,40300.0
2013-07-16 13:40:00,36.21,36.23,36.2,36.2,107800.0,36.21,36.23,36.2,36.2,107800.0
2013-07-16 13:50:00,36.21,36.22,36.19,36.22,32700.0,36.21,36.22,36.19,36.22,32700.0
2013-07-16 14:00:00,36.22,36.24,36.2,36.23,47400.0,36.22,36.24,36.2,36.23,47400.0
2013-07-16 14:10:00,36.23,36.26,36.2,36.2,114300.0,36.23,36.26,36.2,36.2,114300.0
2013-07-16 14:20:00,36.22,36.23,36.18,36.2,27000.0,36.22,36.23,36.18,36.2,27000.0
2013-07-16 14:30:00,36.2,36.2,36.19,36.2,17600.0,36.2,36.2,36.19,36.2,17600.0
2013-07-16 14:40:00,36.2,36.21,36.19,36.2,37100.0,36.2,36.21,36.19,36.2,37100.0
2013-07-16 14:50:00,36.2,36.22,36.16,36.16,28500.0,36.2,36.22,36.16,36.16,28500.0
2013-07-16 15:00:00,36.16,36.17,36.11,36.11,44300.0,36.16,36.17,36.11,36.11,44300.0
2013-07-16 15:10:00,36.12,36.12,36.09,36.1,45300.0,36.12,36.12,36.09,36.1,45300.0
2013-07-16 15:20:00,36.1,36.12,36.06,36.12,45300.0,36.1,36.12,36.06,36.12,45300.0
2013-07-16 15:30:00,36.13,36.21,36.13,36.18,41600.0,36.13,36.21,36.13,36.18,41600.0
2013-07-16 15:40:00,36.18,36.23,36.18,36.22,75400.0,36.18,36.23,36.18,36.22,75400.0
2013-07-16 15:50:00,36.23,36.23,36.11,36.16,260700.0,36.23,36.23,36.11,36.16,260700.0
2013-07-17 09:30:00,36.15,36.3,36.02,36.17,64700.0,36.15,36.3,36.02,36.17,64700.0
2013-07-17 09:40:00,36.16,36.25,36.1,36.14,44300.0,36.16,36.25,36.1,36.14,44300.0
2013-07-17 09:50:00,36.13,36.22,36.07,36.21,47300.0,36.13,36.22,36.07,36.21,47300.0
2013-07-17 10:00:00,36.2,36.25,36.14,36.21,32100.0,36.2,36.25,36.14,36.21,32100.0
2013-07-17 10:10:00,36.22,36.31,36.21,36.24,36800.0,36.22,36.31,36.21,36.24,36800.0
2013-07-17 10:20:00,36.23,36.39,36.23,36.39,126200.0,36.23,36.39,36.23,36.39,126200.0
2013-07-17 10:30:00,36.4,36.49,36.37,36.4,91200.0,36.4,36.49,36.37,36.4,91200.0
2013-07-17 10:40:00,36.39,36.41,36.36,36.41,38100.0,36.39,36.41,36.36,36.41,38100.0
2013-07-17 10:50:00,36.4,36.45,36.35,36.41,48300.0,36.4,36.45,36.35,36.41,48300.0
2013-07-17 11:00:00,36.42,36.45,36.38,36.43,27000.0,36.42,36.45,36.38,36.43,27000.0
2013-07-17 11:10:00,36.42,36.45,36.38,36.43,18800.0,36.42,36.45,36.38,36.43,18800.0
2013-07-17 11:20:00,36.41,36.42,36.37,36.38,28700.0,36.41,36.42,36.37,36.38,28700.0
2013-07-17 11:30:00,36.38,36.41,36.32,36.39,24800.0,36.38,36.41,36.32,36.39,24800.0
2013-07-17 11:40:00,36.37,36.43,36.35,36.43,11000.0,36.37,36.43,36.35,36.43,11000.0
2013-07-17 11:50:00,36.43,36.43,36.36,36.4,22600.0,36.43,36.43,36.36,36.4,22600.0
2013-07-17 12:00:00,36.39,36.47,36.39,36.45,50600.0,36.39,36.47,36.39,36.45,50600.0
2013-07-17 12:10:00,36.45,36.56,36.45,36.55,33300.0,36.45,36.56,36.45,36.55,33300.0
2013-07-17 12:20:00,36.55,36.58,36.54,36.55,76700.0,36.55,36.58,36.54,36.55,76700.0
2013-07-17 12:30:00,36.55,36.58,36.55,36.56,14500.0,36.55,36.58,36.55,36.56,14500.0
2013-07-17 12:40:00,36.56,36.6,36.55,36.55,23200.0,36.56,36.6,36.55,36.55,23200.0
2013-07-17 12:50:00,36.55,36.58,36.55,36.56,13900.0,36.55,36.58,36.55,36.56,13900.0
2013-07-17 13:00:00,36.57,36.58,36.53,36.57,19400.0,36.57,36.58,36.53,36.57,19400.0
2013-07-17 13:10:00,36.57,36.58,36.54,36.58,16100.0,36.57,36.58,36.54,36.58,16100.0
2013-07-17 13:20:00,36.58,36.6,36.47,36.47,19100.0,36.58,36.6,36.47,36.47,19100.0
2013-07-17 13:30:00,36.46,36.48,36.42,36.48,18800.0,36.46,36.48,36.42,36.48,18800.0
2013-07-17 13:40:00,36.49,36.52,36.48,36.48,17800.0,36.49,36.52,36.48,36.48,17800.0
2013-07-17 13:50:00,36.48,36.49,36.45,36.47,18200.0,36.48,36.49,36.45,36.47,18200.0
2013-07-17 14:00:00,36.48,36.51,36.47,36.49,19900.0,36.48,36.51,36.47,36.49,19900.0
2013-07-17 14:10:00,36.5,36.52,36.47,36.48,26700.0,36.5,36.52,36.47,36.48,26700.0
2013-07-17 14:20:00,36.48,36.51,36.47,36.49,19300.0,36.48,36.51,36.47,36.49,19300.0
2013-07-17 14:30:00,36.48,36.48,36.39,36.41,46200.0,36.48,36.48,36.39,36.41,46200.0
2013-07-17 14:40:00,36.4,36.4,36.34,36.36,25800.0,36.4,36.4,36.34,36.36,25800.0
2013-07-17 14:50:00,36.36,36.4,36.36,36.39,20700.0,36.36,36.4,36.36,36.39,20700.0
2013-07-17 15:00:00,36.39,36.41,36.35,36.35,30100.0,36.39,36.41,36.35,36.35,30100.0
2013-07-17 15:10:00,36.36,36.38,36.31,36.35,51200.0,36.36,36.38,36.31,36.35,51200.0
2013-07-17 15:20:00,36.36,36.38,36.34,36.37,29400.0,36.36,36.38,36.34,36.37,29400.0
2013-07-17 15:30:00,36.37,36.4,36.32,36.37,57400.0,36.37,36.4,36.32,36.37,57400.0
2013-07-17 15:40:00,36.37,36.4,36.37,36.39,43300.0,36.37,36.4,36.37,36.39,43300.0
2013-07-17 15:50:00,36.39,36.44,36.39,36.4,132900.0,36.39,36.44,36.39,36.4,132900.0
2013-07-18 09:30:00,36.37,36.67,36.37,36.66,50300.0,36.37,36.67,36.37,36.66,50300.0
2013-07-18 09:40:00,36.64,36.72,36.55,36.65,35200.0,36.64,36.72,36.55,36.65,35200.0
2013-07-18 09:50:00,36.64,36.73,36.6,36.61,50400.0,36.64,36.73,36.6,36.61,50400.0
2013-07-18 10:00:00,36.63,36.69,36.59,36.69,32800.0,36.63,36.69,36.59,36.69,32800.0
2013-07-18 10:10:00,36.69,36.72,36.63,36.7,37300.0,36.69,36.72,36.63,36.7,37300.0
2013-07-18 10:20:00,36.71,36.83,36.7,36.81,52900.0,36.71,36.83,36.7,36.81,52900.0
2013-07-18 10:30:00,36.81,36.82,36.7,36.71,86100.0,36.81,36.82,36.7,36.71,86100.0
2013-07-18 10:40:00,36.7,36.71,36.61,36.61,63500.0,36.7,36.71,36.61,36.61,63500.0
2013-07-18 10:50:00,36.61,36.65,36.58,36.6,146800.0,36.61,36.65,36.58,36.6,146800.0
2013-07-18 11:00:00,36.6,36.64,36.59,36.64,40800.0,36.6,36.64,36.59,36.64,40800.0
2013-07-18 11:10:00,36.63,36.66,36.59,36.61,37700.0,36.63,36.66,36.59,36.61,37700.0
2013-07-18 11:20:00,36.61,36.64,36.59,36.62,32200.0,36.61,36.64,36.59,36.62,32200.0
2013-07-18 11:30:00,36.62,36.66,36.59,36.61,40100.0,36.62,36.66,36.59,36.61,40100.0
2013-07-18 11:40:00,36.6,36.64,36.58,36.64,30800.0,36.6,36.64,36.58,36.64,30800.0
2013-07-18 11:50:00,36.64,36.67,36.58,36.61,33000.0,36.64,36.67,36.58,36.61,33000.0
2013-07-18 12:00:00,36.61,36.67,36.59,36.62,33100.0,36.61,36.67,36.59,36.62,33100.0
2013-07-18 12:10:00,36.61,36.61,36.47,36.5,113400.0,36.61,36.61,36.47,36.5,113400.0
2013-07-18 12:20:00,36.5,36.59,36.5,36.51,26600.0,36.5,36.59,36.5,36.51,26600.0
2013-07-18 12:30:00,36.51,36.51,36.42,36.45,19600.0,36.51,36.51,36.42,36.45,19600.0
2013-07-18 12:40:00,36.44,36.52,36.43,36.51,35700.0,36.44,36.52,36.43,36.51,35700.0
2013-07-18 12:50:00,36.52,36.61,36.52,36.55,54800.0,36.52,36.61,36.52,36.55,54800.0
2013-07-18 13:00:00,36.56,36.58,36.52,36.54,25700.0,36.56,36.58,36.52,36.54,25700.0
2013-07-18 13:10:00,36.54,36.57,36.48,36.48,14400.0,36.54,36.57,36.48,36.48,14400.0
2013-07-18 13:20:00,36.48,36.53,36.45,36.53,31200.0,36.48,36.53,36.45,36.53,31200.0
2013-07-18 13:30:00,36.54,36.58,36.53,36.58,22100.0,36.54,36.58,36.53,36.58,22100.0
2013-07-18 13:40:00,36.57,36.61,36.57,36.61,20200.0,36.57,36.61,36.57,36.61,20200.0
2013-07-18 13:50:00,36.6,36.63,36.55,36.59,42600.0,36.6,36.63,36.55,36.59,42600.0
2013-07-18 14:00:00,36.6,36.65,36.59,36.65,40900.0,36.6,36.65,36.59,36.65,40900.0
2013-07-18 14:10:00,36.66,36.72,36.65,36.71,88100.0,36.66,36.72,36.65,36.71,88100.0
2013-07-18 14:20:00,36.7,36.75,36.7,36.75,30600.0,36.7,36.75,36.7,36.75,30600.0
2013-07-18 14:30:00,36.76,36.79,36.74,36.77,50000.0,36.76,36.79,36.74,36.77,50000.0
2013-07-18 14:40:00,36.78,36.81,36.77,36.78,44400.0,36.78,36.81,36.77,36.78,44400.0
2013-07-18 14:50:00,36.79,36.82,36.78,36.8,71300.0,36.79,36.82,36.78,36.8,71300.0
2013-07-18 15:00:00,36.8,36.83,36.79,36.82,49400.0,36.8,36.83,36.79,36.82,49400.0
2013-07-18 15:10:00,36.83,36.83,36.77,36.82,103000.0,36.83,36.83,36.77,36.82,103000.0
2013-07-18 15:20:00,36.82,36.83,36.78,36.8,99800.0,36.82,36.83,36.78,36.8,99800.0
2013-07-18 15:30:00,36.79,36.85,36.79,36.85,53200.0,36.79,36.85,36.79,36.85,53200.0
2013-07-18 15:40:00,36.85,36.89,36.84,36.89,95700.0,36.85,36.89,36.84,36.89,95700.0
2013-07-18 15:50:00,36.89,36.91,36.84,36.87,232100.0,36.89,36.91,36.84,36.87,232100.0
2013-07-19 09:30:00,36.71,36.87,36.55,36.55,250500.0,36.71,36.87,36.55,36.55,250500.0
2013-07-19 09:40:00,36.55,36.77,36.51,36.75,61800.0,36.55,36.77,36.51,36.75,61800.0
2013-07-19 09:50:00,36.74,36.76,36.66,36.73,40600.0,36.74,36.76,36.66,36.73,40600.0
2013-07-19 10:00:00,36.75,36.76,36.71,36.73,76600.0,36.75,36.76,36.71,36.73,76600.0
2013-07-19 10:10:00,36.73,36.76,36.68,36.71,68700.0,36.73,36.76,36.68,36.71,68700.0
2013-07-19 10:20:00,36.7,36.7,36.63,36.69,38400.0,36.7,36.7,36.63,36.69,38400.0
2013-07-19 10:30:00,36.7,36.76,36.66,36.72,34100.0,36.7,36.76,36.66,36.72,34100.0
2013-07-19 10:40:00,36.72,36.73,36.66,36.69,26000.0,36.72,36.73,36.66,36.69,26000.0
2013-07-19 10:50:00,36.69,36.76,36.69,36.72,36500.0,36.69,36.76,36.69,36.72,36500.0
2013-07-19 11:00:00,36.73,36.75,36.64,36.66,23400.0,36.73,36.75,36.64,36.66,23400.0
2013-07-19 11:10:00,36.66,36.69,36.62,36.62,20000.0,36.66,36.69,36.62,36.62,20000.0
2013-07-19 11:20:00,36.61,36.62,36.52,36.55,30600.0,36.61,36.62,36.52,36.55,30600.0
2013-07-19 11:30:00,36.55,36.55,36.51,36.53,32400.0,36.55,36.55,36.51,36.53,32400.0
2013-07-19 11:40:00,36.52,36.54,36.37,36.37,335100.0,36.52,36.54,36.37,36.37,335100.0
2013-07-19 11:50:00,36.36,36.42,36.34,36.37,42000.0,36.36,36.42,36.34,36.37,42000.0
2013-07-19 12:00:00,36.37,36.45,36.37,36.45,19500.0,36.37,36.45,36.37,36.45,19500.0
2013-07-19 12:10:00,36.43,36.54,36.4,36.53,57500.0,36.43,36.54,36.4,36.53,57500.0
2013-07-19 12:20:00,36.53,36.56,36.52,36.55,32000.0,36.53,36.56,36.52,36.55,32000.0
2013-07-19 12:30:00,36.55,36.55,36.49,36.49,168200.0,36.55,36.55,36.49,36.49,168200.0
2013-07-19 12:40:00,36.49,36.52,36.46,36.52,24900.0,36.49,36.52,36.46,36.52,24900.0
2013-07-19 12:50:00,36.51,36.55,36.49,36.54,24500.0,36.51,36.55,36.49,36.54,24500.0
2013-07-19 13:00:00,36.55,36.58,36.53,36.53,49700.0,36.55,36.58,36.53,36.53,49700.0
2013-07-19 13:10:00,36.54,36.54,36.5,36.53,30500.0,36.54,36.54,36.5,36.53,30500.0
2013-07-19 13:20:00,36.53,36.53,36.48,36.48,29300.0,36.53,36.53,36.48,36.48,29300.0
2013-07-19 13:30:00,36.49,36.55,36.48,36.55,36200.0,36.49,36.55,36.48,36.55,36200.0
2013-07-19 13:40:00,36.54,36.55,36.52,36.52,56900.0,36.54,36.55,36.52,36.52,56900.0
2013-07-19 13:50:00,36.52,36.53,36.5,36.52,39100.0,36.52,36.53,36.5,36.52,39100.0
2013-07-19 14:00:00,36.52,36.52,36.49,36.5,47500.0,36.52,36.52,36.49,36.5,47500.0
2013-07-19 14:10:00,36.51,36.52,36.5,36.5,59200.0,36.51,36.52,36.5,36.5,59200.0
2013-07-19 14:20:00,36.5,36.52,36.47,36.48,44300.0,36.5,36.52,36.47,36.48,44300.0
2013-07-19 14:30:00,36.48,36.48,36.44,36.46,26700.0,36.48,36.48,36.44,36.46,26700.0
2013-07-19 14:40:00,36.46,36.51,36.45,36.5,64400.0,36.46,36.51,36.45,36.5,64400.0
2013-07-19 14:50:00,36.5,36.5,36.48,36.49,22800.0,36.5,36.5,36.48,36.49,22800.0
2013-07-19 15:00:00,36.5,36.5,36.47,36.48,69600.0,36.5,36.5,36.47,36.48,69600.0
2013-07-19 15:10:00,36.48,36.5,36.48,36.49,45100.0,36.48,36.5,36.48,36.49,45100.0
2013-07-19 15:20:00,36.48,36.51,36.48,36.49,59600.0,36.48,36.51,36.48,36.49,59600.0
2013-07-19 15:30:00,36.49,36.51,36.47,36.51,57600.0,36.49,36.51,36.47,36.51,57600.0
2013-07-19 15:40:00,36.5,36.53,36.49,36.49,71200.0,36.5,36.53,36.49,36.49,71200.0
2013-07-19 15:50:00,36.5,36.54,36.49,36.5,178300.0,36.5,36.54,36.49,36.5,178300.0
2013-07-22 09:30:00,36.25,36.45,36.07,36.36,103900.0,36.25,36.45,36.07,36.36,103900.0
2013-07-22 09:40:00,36.36,36.44,36.33,36.39,25200.0,36.36,36.44,36.33,36.39,25200.0
2013-07-22 09:50:00,36.42,36.53,36.41,36.51,30600.0,36.42,36.53,36.41,36.51,30600.0
2013-07-22 10:00:00,36.46,36.57,36.43,36.57,45900.0,36.46,36.57,36.43,36.57,45900.0
2013-07-22 10:10:00,36.57,36.59,36.47,36.58,38100.0,36.57,36.59,36.47,36.58,38100.0
2013-07-22 10:20:00,36.58,36.66,36.46,36.5,45400.0,36.58,36.66,36.46,36.5,45400.0
2013-07-22 10:30:00,36.5,36.55,36.46,36.52,50500.0,36.5,36.55,36.46,36.52,50500.0
2013-07-22 10:40:00,36.52,36.63,36.52,36.62,78300.0,36.52,36.63,36.52,36.62,78300.0
2013-07-22 10:50:00,36.62,36.7,36.59,36.69,58100.0,36.62,36.7,36.59,36.69,58100.0
2013-07-22 11:00:00,36.7,36.71,36.59,36.59,49200.0,36.7,36.71,36.59,36.59,49200.0
2013-07-22 11:10:00,36.59,36.6,36.54,36.55,23000.0,36.59,36.6,36.54,36.55,23000.0
2013-07-22 11:20:00,36.56,36.58,36.53,36.56,21200.0,36.56,36.58,36.53,36.56,21200.0
2013-07-22 11:30:00,36.57,36.64,36.55,36.55,34900.0,36.57,36.64,36.55,36.55,34900.0
2013-07-22 11:40:00,36.54,36.55,36.51,36.53,30700.0,36.54,36.55,36.51,36.53,30700.0
2013-07-22 11:50:00,36.53,36.53,36.43,36.45,37000.0,36.53,36.53,36.43,36.45,37000.0
2013-07-22 12:00:00,36.45,36.52,36.44,36.48,37200.0,36.45,36.52,36.44,36.48,37200.0
2013-07-22 12:10:00,36.47,36.52,36.44,36.52,125200.0,36.47,36.52,36.44,36.52,125200.0
2013-07-22 12:20:00,36.52,36.54,36.47,36.5,63100.0,36.52,36.54,36.47,36.5,63100.0
2013-07-22 12:30:00,36.51,36.51,36.46,36.47,11600.0,36.51,36.51,36.46,36.47,11600.0
2013-07-22 12:40:00,36.46,36.51,36.46,36.51,16900.0,36.46,36.51,36.46,36.51,16900.0
2013-07-22 12:50:00,36.52,36.54,36.47,36.49,26400.0,36.52,36.54,36.47,36.49,26400.0
2013-07-22 13:00:00,36.5,36.51,36.5,36.51,18000.0,36.5,36.51,36.5,36.51,18000.0
2013-07-22 13:10:00,36.5,36.52,36.44,36.44,46300.0,36.5,36.52,36.44,36.44,46300.0
2013-07-22 13:20:00,36.44,36.45,36.37,36.37,15400.0,36.44,36.45,36.37,36.37,15400.0
2013-07-22 13:30:00,36.38,36.41,36.36,36.39,19700.0,36.38,36.41,36.36,36.39,19700.0
2013-07-22 13:40:00,36.39,36.4,36.35,36.39,22500.0,36.39,36.4,36.35,36.39,22500.0
2013-07-22 13:50:00,36.4,36.47,36.4,36.47,13600.0,36.4,36.47,36.4,36.47,13600.0
2013-07-22 14:00:00,36.47,36.53,36.47,36.51,35100.0,36.47,36.53,36.47,36.51,35100.0
2013-07-22 14:10:00,36.51,36.55,36.5,36.5,24300.0,36.51,36.55,36.5,36.5,24300.0
2013-07-22 14:20:00,36.51,36.51,36.47,36.48,22400.0,36.51,36.51,36.47,36.48,22400.0
2013-07-22 14:30:00,36.48,36.53,36.47,36.52,19700.0,36.48,36.53,36.47,36.52,19700.0
2013-07-22 14:40:00,36.53,36.59,36.52,36.54,54400.0,36.53,36.59,36.52,36.54,54400.0
2013-07-22 14:50:00,36.55,36.55,36.5,36.5,49000.0,36.55,36.55,36.5,36.5,49000.0
2013-07-22 15:00:00,36.5,36.52,36.48,36.5,27300.0,36.5,36.52,36.48,36.5,27300.0
2013-07-22 15:10:00,36.5,36.52,36.49,36.49,28300.0,36.5,36.52,36.49,36.49,28300.0
2013-07-22 15:20:00,36.49,36.53,36.48,36.51,30100.0,36.49,36.53,36.48,36.51,30100.0
2013-07-22 15:30:00,36.5,36.55,36.47,36.48,37400.0,36.5,36.55,36.47,36.48,37400.0
2013-07-22 15:40:00,36.48,36.51,36.47,36.5,68200.0,36.48,36.51,36.47,36.5,68200.0
2013-07-22 15:50:00,36.5,36.52,36.46,36.47,258900.0,36.5,36.52,36.46,36.47,258900.0
2013-07-23 09:30:00,36.68,36.7,36.37,36.57,76400.0,36.68,36.7,36.37,36.57,76400.0
2013-07-23 09:40:00,36.58,36.61,36.47,36.55,63500.0,36.58,36.61,36.47,36.55,63500.0
2013-07-23 09:50:00,36.54,36.59,36.44,36.56,37400.0,36.54,36.59,36.44,36.56,37400.0
2013-07-23 10:00:00,36.57,36.58,36.41,36.44,30000.0,36.57,36.58,36.41,36.44,30000.0
2013-07-23 10:10:00,36.45,36.49,36.39,36.48,45800.0,36.45,36.49,36.39,36.48,45800.0
2013-07-23 10:20:00,36.48,36.48,36.38,36.41,20000.0,36.48,36.48,36.38,36.41,20000.0
2013-07-23 10:30:00,36.41,36.46,36.37,36.45,50000.0,36.41,36.46,36.37,36.45,50000.0
2013-07-23 10:40:00,36.46,36.52,36.45,36.47,49300.0,36.46,36.52,36.45,36.47,49300.0
2013-07-23 10:50:00,36.46,36.52,36.41,36.47,23400.0,36.46,36.52,36.41,36.47,23400.0
2013-07-23 11:00:00,36.47,36.55,36.45,36.55,66900.0,36.47,36.55,36.45,36.55,66900.0
2013-07-23 11:10:00,36.55,36.58,36.53,36.54,45600.0,36.55,36.58,36.53,36.54,45600.0
2013-07-23 11:20:00,36.54,36.64,36.54,36.62,35100.0,36.54,36.64,36.54,36.62,35100.0
2013-07-23 11:30:00,36.62,36.7,36.59,36.7,39400.0,36.62,36.7,36.59,36.7,39400.0
2013-07-23 11:40:00,36.7,36.71,36.67,36.69,36200.0,36.7,36.71,36.67,36.69,36200.0
2013-07-23 11:50:00,36.68,36.68,36.59,36.6,11000.0,36.68,36.68,36.59,36.6,11000.0
2013-07-23 12:00:00,36.6,36.6,36.54,36.56,16300.0,36.6,36.6,36.54,36.56,16300.0
2013-07-23 12:10:00,36.55,36.58,36.54,36.58,22100.0,36.55,36.58,36.54,36.58,22100.0
2013-07-23 12:20:00,36.59,36.62,36.56,36.56,15000.0,36.59,36.62,36.56,36.56,15000.0
2013-07-23 12:30:00,36.57,36.57,36.52,36.54,12300.0,36.57,36.57,36.52,36.54,12300.0
2013-07-23 12:40:00,36.55,36.6,36.55,36.57,10300.0,36.55,36.6,36.55,36.57,10300.0
2013-07-23 12:50:00,36.57,36.59,36.55,36.57,25900.0,36.57,36.59,36.55,36.57,25900.0
2013-07-23 13:00:00,36.57,36.59,36.52,36.59,444700.0,36.57,36.59,36.52,36.59,444700.0
2013-07-23 13:10:00,36.59,36.61,36.56,36.57,23400.0,36.59,36.61,36.56,36.57,23400.0
2013-07-23 13:20:00,36.57,36.57,36.52,36.56,19700.0,36.57,36.57,36.52,36.56,19700.0
2013-07-23 13:30:00,36.55,36.56,36.54,36.55,22800.0,36.55,36.56,36.54,36.55,22800.0
2013-07-23 13:40:00,36.55,36.59,36.54,36.54,15600.0,36.55,36.59,36.54,36.54,15600.0
2013-07-23 13:50:00,36.55,36.58,36.54,36.55,28300.0,36.55,36.58,36.54,36.55,28300.0
2013-07-23 14:00:00,36.55,36.57,36.55,36.55,11700.0,36.55,36.57,36.55,36.55,11700.0
2013-07-23 14:10:00,36.55,36.57,36.54,36.55,14800.0,36.55,36.57,36.54,36.55,14800.0
2013-07-23 14:20:00,36.55,36.56,36.54,36.55,32700.0,36.55,36.56,36.54,36.55,32700.0
2013-07-23 14:30:00,36.55,36.55,36.47,36.52,34500.0,36.55,36.55,36.47,36.52,34500.0
2013-07-23 14:40:00,36.5,36.55,36.48,36.55,17100.0,36.5,36.55,36.48,36.55,17100.0
2013-07-23 14:50:00,36.55,36.56,36.53,36.55,37300.0,36.55,36.56,36.53,36.55,37300.0
2013-07-23 15:00:00,36.54,36.55,36.51,36.55,20500.0,36.54,36.55,36.51,36.55,20500.0
2013-07-23 15:10:00,36.55,36.55,36.52,36.55,21600.0,36.55,36.55,36.52,36.55,21600.0
2013-07-23 15:20:00,36.55,36.57,36.54,36.56,55400.0,36.55,36.57,36.54,36.56,55400.0
2013-07-23 15:30:00,36.56,36.56,36.52,36.53,37500.0,36.56,36.56,36.52,36.53,37500.0
2013-07-23 15:40:00,36.53,36.54,36.42,36.42,42000.0,36.53,36.54,36.42,36.42,42000.0
2013-07-23 15:50:00,36.42,36.49,36.39,36.48,131300.0,36.42,36.49,36.39,36.48,131300.0
2013-07-24 09:30:00,36.82,37.06,36.8,36.88,76900.0,36.82,37.06,36.8,36.88,76900.0
2013-07-24 09:40:00,36.88,37.02,36.82,37.0,39000.0,36.88,37.02,36.82,37.0,39000.0
2013-07-24 09:50:00,37.0,37.02,36.91,37.0,73100.0,37.0,37.02,36.91,37.0,73100.0
2013-07-24 10:00:00,37.0,37.13,36.94,37.01,172000.0,37.0,37.13,36.94,37.01,172000.0
2013-07-24 10:10:00,37.01,37.1,36.96,37.09,132900.0,37.01,37.1,36.96,37.09,132900.0
2013-07-24 10:20:00,37.09,37.11,37.04,37.11,45000.0,37.09,37.11,37.04,37.11,45000.0
2013-07-24 10:30:00,37.1,37.15,37.05,37.15,37400.0,37.1,37.15,37.05,37.15,37400.0
2013-07-24 10:40:00,37.15,37.22,37.13,37.2,92600.0,37.15,37.22,37.13,37.2,92600.0
2013-07-24 10:50:00,37.2,37.22,37.15,37.16,32800.0,37.2,37.22,37.15,37.16,32800.0
2013-07-24 11:00:00,37.15,37.16,37.06,37.06,35100.0,37.15,37.16,37.06,37.06,35100.0
2013-07-24 11:10:00,37.05,37.07,37.03,37.06,24100.0,37.05,37.07,37.03,37.06,24100.0
2013-07-24 11:20:00,37.06,37.09,37.03,37.07,22900.0,37.06,37.09,37.03,37.07,22900.0
2013-07-24 11:30:00,37.08,37.12,37.07,37.11,26100.0,37.08,37.12,37.07,37.11,26100.0
2013-07-24 11:40:00,37.1,37.13,37.09,37.12,35100.0,37.1,37.13,37.09,37.12,35100.0
2013-07-24 11:50:00,37.11,37.16,37.11,37.14,23000.0,37.11,37.16,37.11,37.14,23000.0
2013-07-24 12:00:00,37.14,37.15,37.12,37.14,21300.0,37.14,37.15,37.12,37.14,21300.0
2013-07-24 12:10:00,37.13,37.14,37.07,37.12,37700.0,37.13,37.14,37.07,37.12,37700.0
2013-07-24 12:20:00,37.12,37.14,37.09,37.1,49200.0,37.12,37.14,37.09,37.1,49200.0
2013-07-24 12:30:00,37.1,37.15,37.08,37.14,25100.0,37.1,37.15,37.08,37.14,25100.0
2013-07-24 12:40:00,37.13,37.16,37.13,37.15,19200.0,37.13,37.16,37.13,37.15,19200.0
2013-07-24 12:50:00,37.16,37.16,37.09,37.11,28900.0,37.16,37.16,37.09,37.11,28900.0
2013-07-24 13:00:00,37.12,37.14,37.08,37.11,20600.0,37.12,37.14,37.08,37.11,20600.0
2013-07-24 13:10:00,37.12,37.12,37.03,37.05,35000.0,37.12,37.12,37.03,37.05,35000.0
2013-07-24 13:20:00,37.05,37.05,37.03,37.05,20800.0,37.05,37.05,37.03,37.05,20800.0
2013-07-24 13:30:00,37.05,37.05,36.95,36.97,46000.0,37.05,37.05,36.95,36.97,46000.0
2013-07-24 13:40:00,36.96,36.97,36.94,36.97,30200.0,36.96,36.97,36.94,36.97,30200.0
2013-07-24 13:50:00,36.96,36.97,36.95,36.96,26200.0,36.96,36.97,36.95,36.96,26200.0
2013-07-24 14:00:00,36.96,37.0,36.96,36.98,23000.0,36.96,37.0,36.96,36.98,23000.0
2013-07-24 14:10:00,36.99,37.0,36.95,36.95,23900.0,36.99,37.0,36.95,36.95,23900.0
2013-07-24 14:20:00,36.96,36.96,36.95,36.95,7500.0,36.96,36.96,36.95,36.95,7500.0
2013-07-24 14:30:00,36.95,36.96,36.9,36.91,28700.0,36.95,36.96,36.9,36.91,28700.0
2013-07-24 14:40:00,36.91,36.92,36.9,36.9,15200.0,36.91,36.92,36.9,36.9,15200.0
2013-07-24 14:50:00,36.9,36.93,36.9,36.9,23200.0,36.9,36.93,36.9,36.9,23200.0
2013-07-24 15:00:00,36.9,36.9,36.84,36.86,44600.0,36.9,36.9,36.84,36.86,44600.0
2013-07-24 15:10:00,36.86,36.88,36.84,36.86,41900.0,36.86,36.88,36.84,36.86,41900.0
2013-07-24 15:20:00,36.85,36.93,36.85,36.91,40700.0,36.85,36.93,36.85,36.91,40700.0
2013-07-24 15:30:00,36.91,36.94,36.89,36.9,57300.0,36.91,36.94,36.89,36.9,57300.0
2013-07-24 15:40:00,36.9,36.96,36.86,36.86,56800.0,36.9,36.96,36.86,36.86,56800.0
2013-07-24 15:50:00,36.86,36.88,36.81,36.87,128600.0,36.86,36.88,36.81,36.87,128600.0
2013-07-25 09:30:00,36.9,36.96,36.82,36.93,36900.0,36.9,36.96,36.82,36.93,36900.0
2013-07-25 09:40:00,36.9,37.04,36.86,37.04,56900.0,36.9,37.04,36.86,37.04,56900.0
2013-07-25 09:50:00,37.02,37.05,36.94,36.94,12400.0,37.02,37.05,36.94,36.94,12400.0
2013-07-25 10:00:00,36.97,37.05,36.96,36.96,27600.0,36.97,37.05,36.96,36.96,27600.0
2013-07-25 10:10:00,36.93,36.96,36.87,36.93,21000.0,36.93,36.96,36.87,36.93,21000.0
2013-07-25 10:20:00,36.91,36.91,36.76,36.76,15600.0,36.91,36.91,36.76,36.76,15600.0
2013-07-25 10:30:00,36.76,36.86,36.69,36.69,19000.0,36.76,36.86,36.69,36.69,19000.0
2013-07-25 10:40:00,36.68,36.78,36.64,36.76,23400.0,36.68,36.78,36.64,36.76,23400.0
2013-07-25 10:50:00,36.77,36.81,36.73,36.73,9000.0,36.77,36.81,36.73,36.73,9000.0
2013-07-25 11:00:00,36.74,36.74,36.54,36.59,23700.0,36.74,36.74,36.54,36.59,23700.0
2013-07-25 11:10:00,36.6,36.6,36.5,36.5,18300.0,36.6,36.6,36.5,36.5,18300.0
2013-07-25 11:20:00,36.49,36.53,36.49,36.52,16300.0,36.49,36.53,36.49,36.52,16300.0
2013-07-25 11:30:00,36.51,36.54,36.46,36.46,15000.0,36.51,36.54,36.46,36.46,15000.0
2013-07-25 11:40:00,36.45,36.53,36.45,36.53,8700.0,36.45,36.53,36.45,36.53,8700.0
2013-07-25 11:50:00,36.52,36.55,36.51,36.52,12400.0,36.52,36.55,36.51,36.52,12400.0
2013-07-25 12:00:00,36.52,36.52,36.49,36.52,9800.0,36.52,36.52,36.49,36.52,9800.0
2013-07-25 12:10:00,36.52,36.63,36.51,36.63,15500.0,36.52,36.63,36.51,36.63,15500.0
2013-07-25 12:20:00,36.63,36.71,36.63,36.69,13800.0,36.63,36.71,36.63,36.69,13800.0
2013-07-25 12:30:00,36.7,36.73,36.66,36.71,17400.0,36.7,36.73,36.66,36.71,17400.0
2013-07-25 12:40:00,36.71,36.72,36.66,36.72,30700.0,36.71,36.72,36.66,36.72,30700.0
2013-07-25 12:50:00,36.72,36.78,36.71,36.77,14200.0,36.72,36.78,36.71,36.77,14200.0
2013-07-25 13:00:00,36.76,36.76,36.68,36.68,15200.0,36.76,36.76,36.68,36.68,15200.0
2013-07-25 13:10:00,36.67,36.68,36.63,36.65,19200.0,36.67,36.68,36.63,36.65,19200.0
2013-07-25 13:20:00,36.65,36.66,36.64,36.65,15000.0,36.65,36.66,36.64,36.65,15000.0
2013-07-25 13:30:00,36.65,36.69,36.65,36.67,8700.0,36.65,36.69,36.65,36.67,8700.0
2013-07-25 13:40:00,36.68,36.72,36.66,36.7,41100.0,36.68,36.72,36.66,36.7,41100.0
2013-07-25 13:50:00,36.7,36.71,36.68,36.7,8700.0,36.7,36.71,36.68,36.7,8700.0
2013-07-25 14:00:00,36.7,36.73,36.7,36.72,11400.0,36.7,36.73,36.7,36.72,11400.0
2013-07-25 14:10:00,36.72,36.72,36.63,36.63,12700.0,36.72,36.72,36.63,36.63,12700.0
2013-07-25 14:20:00,36.63,36.64,36.53,36.57,31300.0,36.63,36.64,36.53,36.57,31300.0
2013-07-25 14:30:00,36.57,36.64,36.57,36.64,11800.0,36.57,36.64,36.57,36.64,11800.0
2013-07-25 14:40:00,36.64,36.64,36.59,36.6,20000.0,36.64,36.64,36.59,36.6,20000.0
2013-07-25 14:50:00,36.61,36.65,36.55,36.57,37800.0,36.61,36.65,36.55,36.57,37800.0
2013-07-25 15:00:00,36.57,36.67,36.56,36.65,39500.0,36.57,36.67,36.56,36.65,39500.0
2013-07-25 15:10:00,36.66,36.69,36.62,36.64,25500.0,36.66,36.69,36.62,36.64,25500.0
2013-07-25 15:20:00,36.64,36.67,36.61,36.62,33600.0,36.64,36.67,36.61,36.62,33600.0
2013-07-25 15:30:00,36.62,36.68,36.62,36.67,29400.0,36.62,36.68,36.62,36.67,29400.0
2013-07-25 15:40:00,36.66,36.7,36.64,36.7,59400.0,36.66,36.7,36.64,36.7,59400.0
2013-07-25 15:50:00,36.71,36.74,36.68,36.72,76500.0,36.71,36.74,36.68,36.72,76500.0
2013-07-26 09:30:00,36.44,36.71,36.35,36.61,90100.0,36.44,36.71,36.35,36.61,90100.0
2013-07-26 09:40:00,36.62,36.73,36.5,36.54,61200.0,36.62,36.73,36.5,36.54,61200.0
2013-07-26 09:50:00,36.54,36.57,36.48,36.49,11900.0,36.54,36.57,36.48,36.49,11900.0
2013-07-26 10:00:00,36.49,36.53,36.38,36.41,24300.0,36.49,36.53,36.38,36.41,24300.0
2013-07-26 10:10:00,36.41,36.41,36.35,36.36,30300.0,36.41,36.41,36.35,36.36,30300.0
2013-07-26 10:20:00,36.36,36.37,36.26,36.27,27700.0,36.36,36.37,36.26,36.27,27700.0
2013-07-26 10:30:00,36.27,36.28,36.13,36.14,58100.0,36.27,36.28,36.13,36.14,58100.0
2013-07-26 10:40:00,36.13,36.2,36.01,36.01,60200.0,36.13,36.2,36.01,36.01,60200.0
2013-07-26 10:50:00,36.01,36.07,35.95,36.07,42400.0,36.01,36.07,35.95,36.07,42400.0
2013-07-26 11:00:00,36.06,36.11,36.02,36.04,17000.0,36.06,36.11,36.02,36.04,17000.0
2013-07-26 11:10:00,36.04,36.06,36.01,36.06,23100.0,36.04,36.06,36.01,36.06,23100.0
2013-07-26 11:20:00,36.06,36.11,36.06,36.11,11600.0,36.06,36.11,36.06,36.11,11600.0
2013-07-26 11:30:00,36.1,36.16,36.09,36.16,25400.0,36.1,36.16,36.09,36.16,25400.0
2013-07-26 11:40:00,36.17,36.23,36.16,36.22,17100.0,36.17,36.23,36.16,36.22,17100.0
2013-07-26 11:50:00,36.22,36.25,36.19,36.2,30800.0,36.22,36.25,36.19,36.2,30800.0
2013-07-26 12:00:00,36.2,36.21,36.19,36.21,13000.0,36.2,36.21,36.19,36.21,13000.0
2013-07-26 12:10:00,36.21,36.23,36.2,36.2,13500.0,36.21,36.23,36.2,36.2,13500.0
2013-07-26 12:20:00,36.2,36.3,36.2,36.3,19100.0,36.2,36.3,36.2,36.3,19100.0
2013-07-26 12:30:00,36.3,36.33,36.29,36.3,27300.0,36.3,36.33,36.29,36.3,27300.0
2013-07-26 12:40:00,36.29,36.31,36.25,36.31,43700.0,36.29,36.31,36.25,36.31,43700.0
2013-07-26 12:50:00,36.31,36.35,36.3,36.3,17000.0,36.31,36.35,36.3,36.3,17000.0
2013-07-26 13:00:00,36.3,36.31,36.27,36.31,21500.0,36.3,36.31,36.27,36.31,21500.0
2013-07-26 13:10:00,36.31,36.34,36.29,36.33,25600.0,36.31,36.34,36.29,36.33,25600.0
2013-07-26 13:20:00,36.33,36.37,36.31,36.36,54800.0,36.33,36.37,36.31,36.36,54800.0
2013-07-26 13:30:00,36.37,36.37,36.34,36.35,31100.0,36.37,36.37,36.34,36.35,31100.0
2013-07-26 13:40:00,36.35,36.35,36.34,36.35,7900.0,36.35,36.35,36.34,36.35,7900.0
2013-07-26 13:50:00,36.35,36.36,36.34,36.35,19700.0,36.35,36.36,36.34,36.35,19700.0
2013-07-26 14:00:00,36.36,36.38,36.36,36.37,11600.0,36.36,36.38,36.36,36.37,11600.0
2013-07-26 14:10:00,36.38,36.45,36.35,36.35,24100.0,36.38,36.45,36.35,36.35,24100.0
2013-07-26 14:20:00,36.36,36.36,36.28,36.28,34200.0,36.36,36.36,36.28,36.28,34200.0
2013-07-26 14:30:00,36.28,36.29,36.25,36.25,53300.0,36.28,36.29,36.25,36.25,53300.0
2013-07-26 14:40:00,36.26,36.33,36.26,36.33,26400.0,36.26,36.33,36.26,36.33,26400.0
2013-07-26 14:50:00,36.34,36.37,36.34,36.34,9500.0,36.34,36.37,36.34,36.34,9500.0
2013-07-26 15:00:00,36.35,36.38,36.31,36.38,15100.0,36.35,36.38,36.31,36.38,15100.0
2013-07-26 15:10:00,36.38,36.39,36.35,36.36,14500.0,36.38,36.39,36.35,36.36,14500.0
2013-07-26 15:20:00,36.36,36.42,36.36,36.41,19100.0,36.36,36.42,36.36,36.41,19100.0
2013-07-26 15:30:00,36.41,36.45,36.4,36.45,37300.0,36.41,36.45,36.4,36.45,37300.0
2013-07-26 15:40:00,36.45,36.49,36.44,36.45,37100.0,36.45,36.49,36.44,36.45,37100.0
2013-07-26 15:50:00,36.46,36.51,36.43,36.51,84600.0,36.46,36.51,36.43,36.51,84600.0
2013-07-29 09:30:00,36.4,36.64,36.32,36.32,40400.0,36.4,36.64,36.32,36.32,40400.0
2013-07-29 09:40:00,36.33,36.49,36.32,36.45,11700.0,36.33,36.49,36.32,36.45,11700.0
2013-07-29 09:50:00,36.44,36.54,36.36,36.48,18400.0,36.44,36.54,36.36,36.48,18400.0
2013-07-29 10:00:00,36.44,36.48,36.2,36.21,26700.0,36.44,36.48,36.2,36.21,26700.0
2013-07-29 10:10:00,36.2,36.27,36.14,36.19,33400.0,36.2,36.27,36.14,36.19,33400.0
2013-07-29 10:20:00,36.19,36.19,36.11,36.18,16300.0,36.19,36.19,36.11,36.18,16300.0
2013-07-29 10:30:00,36.18,36.21,36.14,36.18,18700.0,36.18,36.21,36.14,36.18,18700.0
2013-07-29 10:40:00,36.18,36.24,36.18,36.23,19800.0,36.18,36.24,36.18,36.23,19800.0
2013-07-29 10:50:00,36.23,36.23,36.2,36.2,17000.0,36.23,36.23,36.2,36.2,17000.0
2013-07-29 11:00:00,36.2,36.21,36.13,36.16,25800.0,36.2,36.21,36.13,36.16,25800.0
2013-07-29 11:10:00,36.14,36.14,36.08,36.09,33300.0,36.14,36.14,36.08,36.09,33300.0
2013-07-29 11:20:00,36.08,36.15,36.07,36.09,38700.0,36.08,36.15,36.07,36.09,38700.0
2013-07-29 11:30:00,36.08,36.12,36.05,36.08,52300.0,36.08,36.12,36.05,36.08,52300.0
2013-07-29 11:40:00,36.07,36.09,36.05,36.08,43900.0,36.07,36.09,36.05,36.08,43900.0
2013-07-29 11:50:00,36.08,36.1,36.06,36.1,16500.0,36.08,36.1,36.06,36.1,16500.0
2013-07-29 12:00:00,36.1,36.16,36.09,36.15,15400.0,36.1,36.16,36.09,36.15,15400.0
2013-07-29 12:10:00,36.14,36.15,36.09,36.11,15900.0,36.14,36.15,36.09,36.11,15900.0
2013-07-29 12:20:00,36.11,36.18,36.1,36.18,13400.0,36.11,36.18,36.1,36.18,13400.0
2013-07-29 12:30:00,36.18,36.2,36.16,36.2,13800.0,36.18,36.2,36.16,36.2,13800.0
2013-07-29 12:40:00,36.19,36.21,36.18,36.2,17800.0,36.19,36.21,36.18,36.2,17800.0
2013-07-29 12:50:00,36.21,36.24,36.19,36.22,37800.0,36.21,36.24,36.19,36.22,37800.0
2013-07-29 13:00:00,36.22,36.22,36.17,36.19,17600.0,36.22,36.22,36.17,36.19,17600.0
2013-07-29 13:10:00,36.18,36.21,36.16,36.2,14000.0,36.18,36.21,36.16,36.2,14000.0
2013-07-29 13:20:00,36.2,36.2,36.18,36.18,8000.0,36.2,36.2,36.18,36.18,8000.0
2013-07-29 13:30:00,36.17,36.17,36.13,36.15,13700.0,36.17,36.17,36.13,36.15,13700.0
2013-07-29 13:40:00,36.14,36.16,36.13,36.13,21300.0,36.14,36.16,36.13,36.13,21300.0
2013-07-29 13:50:00,36.13,36.16,36.13,36.15,72900.0,36.13,36.16,36.13,36.15,72900.0
2013-07-29 14:00:00,36.15,36.23,36.14,36.22,46800.0,36.15,36.23,36.14,36.22,46800.0
2013-07-29 14:10:00,36.23,36.27,36.23,36.25,17800.0,36.23,36.27,36.23,36.25,17800.0
2013-07-29 14:20:00,36.25,36.25,36.24,36.24,6100.0,36.25,36.25,36.24,36.24,6100.0
2013-07-29 14:30:00,36.25,36.25,36.19,36.19,27900.0,36.25,36.25,36.19,36.19,27900.0
2013-07-29 14:40:00,36.19,36.21,36.18,36.21,29500.0,36.19,36.21,36.18,36.21,29500.0
2013-07-29 14:50:00,36.21,36.21,36.17,36.17,17300.0,36.21,36.21,36.17,36.17,17300.0
2013-07-29 15:00:00,36.18,36.19,36.18,36.18,12100.0,36.18,36.19,36.18,36.18,12100.0
2013-07-29 15:10:00,36.19,36.2,36.14,36.15,39500.0,36.19,36.2,36.14,36.15,39500.0
2013-07-29 15:20:00,36.14,36.18,36.14,36.17,44600.0,36.14,36.18,36.14,36.17,44600.0
2013-07-29 15:30:00,36.17,36.19,36.17,36.19,26700.0,36.17,36.19,36.17,36.19,26700.0
2013-07-29 15:40:00,36.19,36.2,36.13,36.14,97300.0,36.19,36.2,36.13,36.14,97300.0
2013-07-29 15:50:00,36.15,36.16,36.13,36.16,218200.0,36.15,36.16,36.13,36.16,218200.0
2013-07-30 09:30:00,36.21,36.47,36.08,36.12,77000.0,36.21,36.47,36.08,36.12,77000.0
2013-07-30 09:40:00,36.11,36.22,36.07,36.09,50200.0,36.11,36.22,36.07,36.09,50200.0
2013-07-30 09:50:00,36.09,36.15,36.06,36.12,48700.0,36.09,36.15,36.06,36.12,48700.0
2013-07-30 10:00:00,36.13,36.22,36.12,36.15,30800.0,36.13,36.22,36.12,36.15,30800.0
2013-07-30 10:10:00,36.16,36.21,36.15,36.2,15900.0,36.16,36.21,36.15,36.2,15900.0
2013-07-30 10:20:00,36.21,36.33,36.21,36.3,35000.0,36.21,36.33,36.21,36.3,35000.0
2013-07-30 10:30:00,36.31,36.42,36.31,36.41,44100.0,36.31,36.42,36.31,36.41,44100.0
2013-07-30 10:40:00,36.42,36.48,36.42,36.47,20400.0,36.42,36.48,36.42,36.47,20400.0
2013-07-30 10:50:00,36.49,36.52,36.41,36.45,70800.0,36.49,36.52,36.41,36.45,70800.0
2013-07-30 11:00:00,36.45,36.48,36.4,36.41,32600.0,36.45,36.48,36.4,36.41,32600.0
2013-07-30 11:10:00,36.41,36.44,36.36,36.41,65800.0,36.41,36.44,36.36,36.41,65800.0
2013-07-30 11:20:00,36.41,36.51,36.41,36.5,19900.0,36.41,36.51,36.41,36.5,19900.0
2013-07-30 11:30:00,36.5,36.57,36.49,36.54,35500.0,36.5,36.57,36.49,36.54,35500.0
2013-07-30 11:40:00,36.55,36.62,36.49,36.57,109900.0,36.55,36.62,36.49,36.57,109900.0
2013-07-30 11:50:00,36.56,36.62,36.56,36.62,15200.0,36.56,36.62,36.56,36.62,15200.0
2013-07-30 12:00:00,36.63,36.67,36.62,36.65,57200.0,36.63,36.67,36.62,36.65,57200.0
2013-07-30 12:10:00,36.65,36.65,36.57,36.57,18700.0,36.65,36.65,36.57,36.57,18700.0
2013-07-30 12:20:00,36.57,36.6,36.51,36.52,28500.0,36.57,36.6,36.51,36.52,28500.0
2013-07-30 12:30:00,36.54,36.64,36.52,36.63,59400.0,36.54,36.64,36.52,36.63,59400.0
2013-07-30 12:40:00,36.63,36.69,36.63,36.66,23300.0,36.63,36.69,36.63,36.66,23300.0
2013-07-30 12:50:00,36.66,36.67,36.63,36.67,25100.0,36.66,36.67,36.63,36.67,25100.0
2013-07-30 13:00:00,36.68,36.71,36.67,36.71,13400.0,36.68,36.71,36.67,36.71,13400.0
2013-07-30 13:10:00,36.72,36.72,36.59,36.59,22900.0,36.72,36.72,36.59,36.59,22900.0
2013-07-30 13:20:00,36.58,36.61,36.57,36.58,24000.0,36.58,36.61,36.57,36.58,24000.0
2013-07-30 13:30:00,36.56,36.56,36.5,36.54,39300.0,36.56,36.56,36.5,36.54,39300.0
2013-07-30 13:40:00,36.54,36.57,36.51,36.56,49800.0,36.54,36.57,36.51,36.56,49800.0
2013-07-30 13:50:00,36.56,36.56,36.5,36.53,24000.0,36.56,36.56,36.5,36.53,24000.0
2013-07-30 14:00:00,36.53,36.55,36.5,36.53,20200.0,36.53,36.55,36.5,36.53,20200.0
2013-07-30 14:10:00,36.53,36.54,36.49,36.52,18500.0,36.53,36.54,36.49,36.52,18500.0
2013-07-30 14:20:00,36.53,36.58,36.53,36.58,15000.0,36.53,36.58,36.53,36.58,15000.0
2013-07-30 14:30:00,36.58,36.64,36.57,36.64,26700.0,36.58,36.64,36.57,36.64,26700.0
2013-07-30 14:40:00,36.64,36.65,36.59,36.61,26800.0,36.64,36.65,36.59,36.61,26800.0
2013-07-30 14:50:00,36.62,36.65,36.6,36.6,23700.0,36.62,36.65,36.6,36.6,23700.0
2013-07-30 15:00:00,36.6,36.68,36.59,36.68,21200.0,36.6,36.68,36.59,36.68,21200.0
2013-07-30 15:10:00,36.68,36.71,36.67,36.67,23400.0,36.68,36.71,36.67,36.67,23400.0
2013-07-30 15:20:00,36.66,36.67,36.64,36.67,25700.0,36.66,36.67,36.64,36.67,25700.0
2013-07-30 15:30:00,36.67,36.67,36.6,36.6,29800.0,36.67,36.67,36.6,36.6,29800.0
2013-07-30 15:40:00,36.6,36.67,36.6,36.61,52900.0,36.6,36.67,36.6,36.61,52900.0
2013-07-30 15:50:00,36.61,36.63,36.58,36.58,142900.0,36.61,36.63,36.58,36.58,142900.0
2013-07-31 09:30:00,36.51,36.68,35.51,35.91,233900.0,36.51,36.68,35.51,35.91,233900.0
2013-07-31 09:40:00,35.92,36.01,35.75,35.77,87200.0,35.92,36.01,35.75,35.77,87200.0
2013-07-31 09:50:00,35.77,35.78,35.45,35.48,285600.0,35.77,35.78,35.45,35.48,285600.0
2013-07-31 10:00:00,35.48,35.63,35.2,35.25,167800.0,35.48,35.63,35.2,35.25,167800.0
2013-07-31 10:10:00,35.23,35.33,35.19,35.2,167600.0,35.23,35.33,35.19,35.2,167600.0
2013-07-31 10:20:00,35.19,35.2,35.06,35.1,193000.0,35.19,35.2,35.06,35.1,193000.0
2013-07-31 10:30:00,35.1,35.23,35.1,35.18,89300.0,35.1,35.23,35.1,35.18,89300.0
2013-07-31 10:40:00,35.17,35.18,35.13,35.15,138100.0,35.17,35.18,35.13,35.15,138100.0
2013-07-31 10:50:00,35.15,35.26,35.14,35.16,99400.0,35.15,35.26,35.14,35.16,99400.0
2013-07-31 11:00:00,35.16,35.17,34.92,34.98,136900.0,35.16,35.17,34.92,34.98,136900.0
2013-07-31 11:10:00,34.98,35.08,34.73,34.9,172600.0,34.98,35.08,34.73,34.9,172600.0
2013-07-31 11:20:00,34.9,34.91,34.79,34.81,124900.0,34.9,34.91,34.79,34.81,124900.0
2013-07-31 11:30:00,34.8,35.03,34.8,35.01,87200.0,34.8,35.03,34.8,35.01,87200.0
2013-07-31 11:40:00,35.02,35.22,34.96,35.16,128700.0,35.02,35.22,34.96,35.16,128700.0
2013-07-31 11:50:00,35.17,35.2,35.12,35.14,88900.0,35.17,35.2,35.12,35.14,88900.0
2013-07-31 12:00:00,35.14,35.27,35.09,35.23,66100.0,35.14,35.27,35.09,35.23,66100.0
2013-07-31 12:10:00,35.24,35.35,35.23,35.34,93100.0,35.24,35.35,35.23,35.34,93100.0
2013-07-31 12:20:00,35.32,35.34,35.25,35.29,73900.0,35.32,35.34,35.25,35.29,73900.0
2013-07-31 12:30:00,35.28,35.34,35.25,35.28,42500.0,35.28,35.34,35.25,35.28,42500.0
2013-07-31 12:40:00,35.28,35.32,35.26,35.27,34700.0,35.28,35.32,35.26,35.27,34700.0
2013-07-31 12:50:00,35.26,35.32,35.24,35.26,31500.0,35.26,35.32,35.24,35.26,31500.0
2013-07-31 13:00:00,35.26,35.3,35.26,35.3,54200.0,35.26,35.3,35.26,35.3,54200.0
2013-07-31 13:10:00,35.29,35.3,35.19,35.27,90300.0,35.29,35.3,35.19,35.27,90300.0
2013-07-31 13:20:00,35.28,35.33,35.2,35.31,64300.0,35.28,35.33,35.2,35.31,64300.0
2013-07-31 13:30:00,35.32,35.4,35.32,35.39,66400.0,35.32,35.4,35.32,35.39,66400.0
2013-07-31 13:40:00,35.38,35.44,35.35,35.35,47900.0,35.38,35.44,35.35,35.35,47900.0
2013-07-31 13:50:00,35.35,35.53,35.35,35.51,40500.0,35.35,35.53,35.35,35.51,40500.0
2013-07-31 14:00:00,35.51,35.62,35.47,35.54,60300.0,35.51,35.62,35.47,35.54,60300.0
2013-07-31 14:10:00,35.53,35.56,35.43,35.5,62200.0,35.53,35.56,35.43,35.5,62200.0
2013-07-31 14:20:00,35.5,35.59,35.43,35.56,136400.0,35.5,35.59,35.43,35.56,136400.0
2013-07-31 14:30:00,35.56,35.69,35.56,35.66,50000.0,35.56,35.69,35.56,35.66,50000.0
2013-07-31 14:40:00,35.66,35.75,35.66,35.74,51900.0,35.66,35.75,35.66,35.74,51900.0
2013-07-31 14:50:00,35.74,35.85,35.74,35.83,52500.0,35.74,35.85,35.74,35.83,52500.0
2013-07-31 15:00:00,35.83,35.84,35.68,35.69,70100.0,35.83,35.84,35.68,35.69,70100.0
2013-07-31 15:10:00,35.7,35.75,35.66,35.66,52800.0,35.7,35.75,35.66,35.66,52800.0
2013-07-31 15:20:00,35.66,35.71,35.63,35.63,87300.0,35.66,35.71,35.63,35.63,87300.0
2013-07-31 15:30:00,35.64,35.64,35.46,35.5,142100.0,35.64,35.64,35.46,35.5,142100.0
2013-07-31 15:40:00,35.5,35.51,35.41,35.43,175400.0,35.5,35.51,35.41,35.43,175400.0
2013-07-31 15:50:00,35.42,35.45,35.38,35.39,407600.0,35.42,35.45,35.38,35.39,407600.0
2013-08-01 09:30:00,34.79,35.14,34.78,35.0,662800.0,34.79,35.14,34.78,35.0,662800.0
2013-08-01 09:40:00,35.02,35.09,34.99,35.05,334500.0,35.02,35.09,34.99,35.05,334500.0
2013-08-01 09:50:00,35.06,35.06,34.98,35.0,250200.0,35.06,35.06,34.98,35.0,250200.0
2013-08-01 10:00:00,34.99,35.01,34.85,34.88,153900.0,34.99,35.01,34.85,34.88,153900.0
2013-08-01 10:10:00,34.88,34.88,34.63,34.68,342500.0,34.88,34.88,34.63,34.68,342500.0
2013-08-01 10:20:00,34.66,34.66,34.54,34.57,186800.0,34.66,34.66,34.54,34.57,186800.0
2013-08-01 10:30:00,34.57,34.83,34.57,34.72,151500.0,34.57,34.83,34.57,34.72,151500.0
2013-08-01 10:40:00,34.72,34.77,34.69,34.7,124900.0,34.72,34.77,34.69,34.7,124900.0
2013-08-01 10:50:00,34.7,34.7,34.59,34.65,121200.0,34.7,34.7,34.59,34.65,121200.0
2013-08-01 11:00:00,34.65,34.71,34.64,34.64,169400.0,34.65,34.71,34.64,34.64,169400.0
2013-08-01 11:10:00,34.65,34.65,34.58,34.59,79600.0,34.65,34.65,34.58,34.59,79600.0
2013-08-01 11:20:00,34.59,34.6,34.55,34.56,115800.0,34.59,34.6,34.55,34.56,115800.0
2013-08-01 11:30:00,34.56,34.57,34.49,34.51,164800.0,34.56,34.57,34.49,34.51,164800.0
2013-08-01 11:40:00,34.51,34.53,34.49,34.52,107800.0,34.51,34.53,34.49,34.52,107800.0
2013-08-01 11:50:00,34.52,34.53,34.45,34.46,76700.0,34.52,34.53,34.45,34.46,76700.0
2013-08-01 12:00:00,34.46,34.47,34.42,34.42,170900.0,34.46,34.47,34.42,34.42,170900.0
2013-08-01 12:10:00,34.42,34.43,34.4,34.41,113100.0,34.42,34.43,34.4,34.41,113100.0
2013-08-01 12:20:00,34.4,34.41,34.34,34.35,95600.0,34.4,34.41,34.34,34.35,95600.0
2013-08-01 12:30:00,34.35,34.37,34.32,34.37,94900.0,34.35,34.37,34.32,34.37,94900.0
2013-08-01 12:40:00,34.37,34.41,34.36,34.39,72800.0,34.37,34.41,34.36,34.39,72800.0
2013-08-01 12:50:00,34.39,34.41,34.34,34.41,79800.0,34.39,34.41,34.34,34.41,79800.0
2013-08-01 13:00:00,34.41,34.41,34.35,34.35,77000.0,34.41,34.41,34.35,34.35,77000.0
2013-08-01 13:10:00,34.36,34.41,34.34,34.39,48100.0,34.36,34.41,34.34,34.39,48100.0
2013-08-01 13:20:00,34.39,34.41,34.37,34.37,90500.0,34.39,34.41,34.37,34.37,90500.0
2013-08-01 13:30:00,34.38,34.38,34.35,34.38,72400.0,34.38,34.38,34.35,34.38,72400.0
2013-08-01 13:40:00,34.37,34.39,34.36,34.39,115800.0,34.37,34.39,34.36,34.39,115800.0
2013-08-01 13:50:00,34.39,34.42,34.38,34.4,133700.0,34.39,34.42,34.38,34.4,133700.0
2013-08-01 14:00:00,34.41,34.46,34.38,34.4,131200.0,34.41,34.46,34.38,34.4,131200.0
2013-08-01 14:10:00,34.4,34.41,34.38,34.4,83900.0,34.4,34.41,34.38,34.4,83900.0
2013-08-01 14:20:00,34.4,34.41,34.39,34.4,120400.0,34.4,34.41,34.39,34.4,120400.0
2013-08-01 14:30:00,34.4,34.41,34.39,34.4,95300.0,34.4,34.41,34.39,34.4,95300.0
2013-08-01 14:40:00,34.41,34.42,34.38,34.4,93500.0,34.41,34.42,34.38,34.4,93500.0
2013-08-01 14:50:00,34.4,34.44,34.39,34.43,68500.0,34.4,34.44,34.39,34.43,68500.0
2013-08-01 15:00:00,34.43,34.48,34.43,34.45,123700.0,34.43,34.48,34.43,34.45,123700.0
2013-08-01 15:10:00,34.46,34.46,34.37,34.38,91100.0,34.46,34.46,34.37,34.38,91100.0
2013-08-01 15:20:00,34.39,34.4,34.34,34.39,200900.0,34.39,34.4,34.34,34.39,200900.0
2013-08-01 15:30:00,34.39,34.45,34.38,34.43,253100.0,34.39,34.45,34.38,34.43,253100.0
2013-08-01 15:40:00,34.43,34.44,34.34,34.34,304100.0,34.43,34.44,34.34,34.34,304100.0
2013-08-01 15:50:00,34.35,34.39,34.22,34.26,690400.0,34.35,34.39,34.22,34.26,690400.0
2013-08-02 09:30:00,34.42,34.48,34.16,34.48,129500.0,34.42,34.48,34.16,34.48,129500.0
2013-08-02 09:40:00,34.47,34.68,34.44,34.64,231900.0,34.47,34.68,34.44,34.64,231900.0
2013-08-02 09:50:00,34.68,34.73,34.55,34.72,77300.0,34.68,34.73,34.55,34.72,77300.0
2013-08-02 10:00:00,34.73,34.84,34.62,34.65,181300.0,34.73,34.84,34.62,34.65,181300.0
2013-08-02 10:10:00,34.66,34.73,34.61,34.62,85000.0,34.66,34.73,34.61,34.62,85000.0
2013-08-02 10:20:00,34.63,34.77,34.61,34.77,120600.0,34.63,34.77,34.61,34.77,120600.0
2013-08-02 10:30:00,34.77,34.87,34.76,34.82,48400.0,34.77,34.87,34.76,34.82,48400.0
2013-08-02 10:40:00,34.83,34.91,34.82,34.9,61900.0,34.83,34.91,34.82,34.9,61900.0
2013-08-02 10:50:00,34.9,34.94,34.85,34.91,54400.0,34.9,34.94,34.85,34.91,54400.0
2013-08-02 11:00:00,34.9,34.9,34.81,34.84,70400.0,34.9,34.9,34.81,34.84,70400.0
2013-08-02 11:10:00,34.84,34.86,34.81,34.84,76400.0,34.84,34.86,34.81,34.84,76400.0
2013-08-02 11:20:00,34.84,34.87,34.81,34.85,97800.0,34.84,34.87,34.81,34.85,97800.0
2013-08-02 11:30:00,34.84,34.9,34.84,34.9,139400.0,34.84,34.9,34.84,34.9,139400.0
2013-08-02 11:40:00,34.89,34.96,34.89,34.95,483600.0,34.89,34.96,34.89,34.95,483600.0
2013-08-02 11:50:00,34.95,35.03,34.93,35.02,93200.0,34.95,35.03,34.93,35.02,93200.0
2013-08-02 12:00:00,35.03,35.11,35.02,35.05,60700.0,35.03,35.11,35.02,35.05,60700.0
2013-08-02 12:10:00,35.04,35.1,35.03,35.09,29900.0,35.04,35.1,35.03,35.09,29900.0
2013-08-02 12:20:00,35.1,35.14,34.99,35.0,57100.0,35.1,35.14,34.99,35.0,57100.0
2013-08-02 12:30:00,35.0,35.02,35.0,35.0,38700.0,35.0,35.02,35.0,35.0,38700.0
2013-08-02 12:40:00,35.0,35.01,34.94,34.97,78700.0,35.0,35.01,34.94,34.97,78700.0
2013-08-02 12:50:00,34.97,35.0,34.95,34.97,43900.0,34.97,35.0,34.95,34.97,43900.0
2013-08-02 13:00:00,34.97,34.98,34.95,34.97,30300.0,34.97,34.98,34.95,34.97,30300.0
2013-08-02 13:10:00,34.98,35.0,34.96,34.99,46700.0,34.98,35.0,34.96,34.99,46700.0
2013-08-02 13:20:00,34.98,34.99,34.95,34.96,44300.0,34.98,34.99,34.95,34.96,44300.0
2013-08-02 13:30:00,34.95,34.98,34.95,34.97,41000.0,34.95,34.98,34.95,34.97,41000.0
2013-08-02 13:40:00,34.97,35.02,34.95,35.0,551600.0,34.97,35.02,34.95,35.0,551600.0
2013-08-02 13:50:00,35.0,35.06,35.0,35.05,111800.0,35.0,35.06,35.0,35.05,111800.0
2013-08-02 14:00:00,35.04,35.05,34.99,34.99,230700.0,35.04,35.05,34.99,34.99,230700.0
2013-08-02 14:10:00,34.98,35.02,34.93,35.01,102400.0,34.98,35.02,34.93,35.01,102400.0
2013-08-02 14:20:00,35.02,35.02,34.96,35.01,98400.0,35.02,35.02,34.96,35.01,98400.0
2013-08-02 14:30:00,35.02,35.02,34.98,35.01,119800.0,35.02,35.02,34.98,35.01,119800.0
2013-08-02 14:40:00,35.0,35.01,34.98,34.98,79700.0,35.0,35.01,34.98,34.98,79700.0
2013-08-02 14:50:00,35.0,35.01,34.98,35.0,190200.0,35.0,35.01,34.98,35.0,190200.0
2013-08-02 15:00:00,35.01,35.02,34.96,35.01,188000.0,35.01,35.02,34.96,35.01,188000.0
2013-08-02 15:10:00,35.01,35.02,34.98,35.0,414500.0,35.01,35.02,34.98,35.0,414500.0
2013-08-02 15:20:00,35.0,35.04,34.99,35.01,216600.0,35.0,35.04,34.99,35.01,216600.0
2013-08-02 15:30:00,35.01,35.06,34.97,35.0,122300.0,35.01,35.06,34.97,35.0,122300.0
2013-08-02 15:40:00,35.0,35.05,34.99,35.0,167900.0,35.0,35.05,34.99,35.0,167900.0
2013-08-02 15:50:00,35.0,35.03,35.0,35.03,265300.0,35.0,35.03,35.0,35.03,265300.0
2013-08-05 09:30:00,34.96,35.1,34.9,35.03,98000.0,34.96,35.1,34.9,35.03,98000.0
2013-08-05 09:40:00,35.05,35.24,35.05,35.23,37400.0,35.05,35.24,35.05,35.23,37400.0
2013-08-05 09:50:00,35.22,35.28,35.2,35.25,234400.0,35.22,35.28,35.2,35.25,234400.0
2013-08-05 10:00:00,35.25,35.38,35.15,35.33,140400.0,35.25,35.38,35.15,35.33,140400.0
2013-08-05 10:10:00,35.32,35.32,35.22,35.29,50000.0,35.32,35.32,35.22,35.29,50000.0
2013-08-05 10:20:00,35.29,35.39,35.25,35.32,205900.0,35.29,35.39,35.25,35.32,205900.0
2013-08-05 10:30:00,35.32,35.39,35.29,35.31,61700.0,35.32,35.39,35.29,35.31,61700.0
2013-08-05 10:40:00,35.3,35.32,35.26,35.31,40800.0,35.3,35.32,35.26,35.31,40800.0
2013-08-05 10:50:00,35.31,35.48,35.3,35.46,88700.0,35.31,35.48,35.3,35.46,88700.0
2013-08-05 11:00:00,35.46,35.51,35.45,35.49,69700.0,35.46,35.51,35.45,35.49,69700.0
2013-08-05 11:10:00,35.49,35.5,35.35,35.36,58600.0,35.49,35.5,35.35,35.36,58600.0
2013-08-05 11:20:00,35.37,35.44,35.33,35.44,20800.0,35.37,35.44,35.33,35.44,20800.0
2013-08-05 11:30:00,35.44,35.44,35.34,35.36,34400.0,35.44,35.44,35.34,35.36,34400.0
2013-08-05 11:40:00,35.35,35.39,35.35,35.36,67100.0,35.35,35.39,35.35,35.36,67100.0
2013-08-05 11:50:00,35.36,35.39,35.35,35.37,43500.0,35.36,35.39,35.35,35.37,43500.0
2013-08-05 12:00:00,35.37,35.4,35.36,35.36,21800.0,35.37,35.4,35.36,35.36,21800.0
2013-08-05 12:10:00,35.36,35.39,35.35,35.39,28600.0,35.36,35.39,35.35,35.39,28600.0
2013-08-05 12:20:00,35.39,35.4,35.35,35.36,16600.0,35.39,35.4,35.35,35.36,16600.0
2013-08-05 12:30:00,35.35,35.36,35.29,35.29,90400.0,35.35,35.36,35.29,35.29,90400.0
2013-08-05 12:40:00,35.28,35.28,35.22,35.25,40300.0,35.28,35.28,35.22,35.25,40300.0
2013-08-05 12:50:00,35.25,35.29,35.23,35.25,49300.0,35.25,35.29,35.23,35.25,49300.0
2013-08-05 13:00:00,35.25,35.27,35.21,35.22,107100.0,35.25,35.27,35.21,35.22,107100.0
2013-08-05 13:10:00,35.23,35.26,35.14,35.25,97500.0,35.23,35.26,35.14,35.25,97500.0
2013-08-05 13:20:00,35.25,35.28,35.25,35.25,85500.0,35.25,35.28,35.25,35.25,85500.0
2013-08-05 13:30:00,35.25,35.26,35.17,35.17,50900.0,35.25,35.26,35.17,35.17,50900.0
2013-08-05 13:40:00,35.17,35.21,35.15,35.21,32400.0,35.17,35.21,35.15,35.21,32400.0
2013-08-05 13:50:00,35.2,35.26,35.2,35.25,83900.0,35.2,35.26,35.2,35.25,83900.0
2013-08-05 14:00:00,35.25,35.25,35.19,35.2,36600.0,35.25,35.25,35.19,35.2,36600.0
2013-08-05 14:10:00,35.2,35.21,35.12,35.12,74100.0,35.2,35.21,35.12,35.12,74100.0
2013-08-05 14:20:00,35.12,35.16,35.1,35.15,73500.0,35.12,35.16,35.1,35.15,73500.0
2013-08-05 14:30:00,35.16,35.21,35.15,35.18,150800.0,35.16,35.21,35.15,35.18,150800.0
2013-08-05 14:40:00,35.18,35.21,35.18,35.2,30000.0,35.18,35.21,35.18,35.2,30000.0
2013-08-05 14:50:00,35.2,35.22,35.2,35.21,69800.0,35.2,35.22,35.2,35.21,69800.0
2013-08-05 15:00:00,35.2,35.27,35.2,35.22,69300.0,35.2,35.27,35.2,35.22,69300.0
2013-08-05 15:10:00,35.21,35.27,35.2,35.26,57400.0,35.21,35.27,35.2,35.26,57400.0
2013-08-05 15:20:00,35.25,35.26,35.24,35.25,63600.0,35.25,35.26,35.24,35.25,63600.0
2013-08-05 15:30:00,35.25,35.28,35.22,35.23,127500.0,35.25,35.28,35.22,35.23,127500.0
2013-08-05 15:40:00,35.24,35.26,35.22,35.25,130400.0,35.24,35.26,35.22,35.25,130400.0
2013-08-05 15:50:00,35.25,35.27,35.22,35.27,287400.0,35.25,35.27,35.22,35.27,287400.0
2013-08-06 09:30:00,35.25,35.3,35.02,35.27,65100.0,35.25,35.3,35.02,35.27,65100.0
2013-08-06 09:40:00,35.25,35.25,35.13,35.16,57000.0,35.25,35.25,35.13,35.16,57000.0
2013-08-06 09:50:00,35.16,35.16,35.06,35.06,43400.0,35.16,35.16,35.06,35.06,43400.0
2013-08-06 10:00:00,35.06,35.09,35.01,35.02,34200.0,35.06,35.09,35.01,35.02,34200.0
2013-08-06 10:10:00,35.04,35.05,35.0,35.02,34700.0,35.04,35.05,35.0,35.02,34700.0
2013-08-06 10:20:00,35.02,35.04,34.95,34.95,50800.0,35.02,35.04,34.95,34.95,50800.0
2013-08-06 10:30:00,34.95,35.0,34.92,34.98,99000.0,34.95,35.0,34.92,34.98,99000.0
2013-08-06 10:40:00,34.97,35.05,34.94,35.03,48600.0,34.97,35.05,34.94,35.03,48600.0
2013-08-06 10:50:00,35.02,35.03,34.9,34.9,35900.0,35.02,35.03,34.9,34.9,35900.0
2013-08-06 11:00:00,34.9,34.9,34.85,34.88,24800.0,34.9,34.9,34.85,34.88,24800.0
2013-08-06 11:10:00,34.89,34.91,34.83,34.84,49200.0,34.89,34.91,34.83,34.84,49200.0
2013-08-06 11:20:00,34.84,34.84,34.76,34.8,53900.0,34.84,34.84,34.76,34.8,53900.0
2013-08-06 11:30:00,34.8,34.83,34.79,34.81,26700.0,34.8,34.83,34.79,34.81,26700.0
2013-08-06 11:40:00,34.81,34.82,34.78,34.79,20900.0,34.81,34.82,34.78,34.79,20900.0
2013-08-06 11:50:00,34.79,34.82,34.79,34.82,18400.0,34.79,34.82,34.79,34.82,18400.0
2013-08-06 12:00:00,34.82,34.83,34.8,34.8,30900.0,34.82,34.83,34.8,34.8,30900.0
2013-08-06 12:10:00,34.8,34.82,34.79,34.79,29000.0,34.8,34.82,34.79,34.79,29000.0
2013-08-06 12:20:00,34.79,34.8,34.77,34.77,17700.0,34.79,34.8,34.77,34.77,17700.0
2013-08-06 12:30:00,34.78,34.81,34.77,34.78,28900.0,34.78,34.81,34.77,34.78,28900.0
2013-08-06 12:40:00,34.78,34.88,34.78,34.87,28700.0,34.78,34.88,34.78,34.87,28700.0
2013-08-06 12:50:00,34.88,34.88,34.82,34.84,53100.0,34.88,34.88,34.82,34.84,53100.0
2013-08-06 13:00:00,34.86,34.86,34.83,34.84,37300.0,34.86,34.86,34.83,34.84,37300.0
2013-08-06 13:10:00,34.84,34.86,34.84,34.85,28400.0,34.84,34.86,34.84,34.85,28400.0
2013-08-06 13:20:00,34.85,34.9,34.84,34.89,27000.0,34.85,34.9,34.84,34.89,27000.0
2013-08-06 13:30:00,34.9,34.9,34.88,34.89,21600.0,34.9,34.9,34.88,34.89,21600.0
2013-08-06 13:40:00,34.88,34.88,34.83,34.83,28700.0,34.88,34.88,34.83,34.83,28700.0
2013-08-06 13:50:00,34.84,34.85,34.83,34.85,30400.0,34.84,34.85,34.83,34.85,30400.0
2013-08-06 14:00:00,34.84,34.87,34.83,34.87,33600.0,34.84,34.87,34.83,34.87,33600.0
2013-08-06 14:10:00,34.87,34.91,34.86,34.88,32200.0,34.87,34.91,34.86,34.88,32200.0
2013-08-06 14:20:00,34.88,34.91,34.87,34.91,52400.0,34.88,34.91,34.87,34.91,52400.0
2013-08-06 14:30:00,34.9,34.92,34.85,34.87,137700.0,34.9,34.92,34.85,34.87,137700.0
2013-08-06 14:40:00,34.87,34.88,34.81,34.86,61600.0,34.87,34.88,34.81,34.86,61600.0
2013-08-06 14:50:00,34.86,34.87,34.83,34.84,55100.0,34.86,34.87,34.83,34.84,55100.0
2013-08-06 15:00:00,34.85,34.88,34.85,34.87,49700.0,34.85,34.88,34.85,34.87,49700.0
2013-08-06 15:10:00,34.87,34.9,34.87,34.9,62600.0,34.87,34.9,34.87,34.9,62600.0
2013-08-06 15:20:00,34.9,34.91,34.88,34.89,50400.0,34.9,34.91,34.88,34.89,50400.0
2013-08-06 15:30:00,34.9,34.94,34.88,34.94,78100.0,34.9,34.94,34.88,34.94,78100.0
2013-08-06 15:40:00,34.94,34.96,34.93,34.95,72300.0,34.94,34.96,34.93,34.95,72300.0
2013-08-06 15:50:00,34.96,34.97,34.87,34.88,149500.0,34.96,34.97,34.87,34.88,149500.0
2013-08-07 09:30:00,34.9,34.9,34.61,34.63,100900.0,34.9,34.9,34.61,34.63,100900.0
2013-08-07 09:40:00,34.65,34.77,34.54,34.64,95600.0,34.65,34.77,34.54,34.64,95600.0
2013-08-07 09:50:00,34.65,34.66,34.41,34.42,87700.0,34.65,34.66,34.41,34.42,87700.0
2013-08-07 10:00:00,34.42,34.48,34.31,34.35,184100.0,34.42,34.48,34.31,34.35,184100.0
2013-08-07 10:10:00,34.34,34.39,34.33,34.35,69200.0,34.34,34.39,34.33,34.35,69200.0
2013-08-07 10:20:00,34.36,34.47,34.34,34.37,68800.0,34.36,34.47,34.34,34.37,68800.0
2013-08-07 10:30:00,34.38,34.52,34.34,34.52,47600.0,34.38,34.52,34.34,34.52,47600.0
2013-08-07 10:40:00,34.53,34.63,34.52,34.63,36000.0,34.53,34.63,34.52,34.63,36000.0
2013-08-07 10:50:00,34.64,34.69,34.63,34.63,34100.0,34.64,34.69,34.63,34.63,34100.0
2013-08-07 11:00:00,34.64,34.7,34.6,34.69,35800.0,34.64,34.7,34.6,34.69,35800.0
2013-08-07 11:10:00,34.7,34.78,34.7,34.73,50400.0,34.7,34.78,34.7,34.73,50400.0
2013-08-07 11:20:00,34.73,34.77,34.7,34.74,28700.0,34.73,34.77,34.7,34.74,28700.0
2013-08-07 11:30:00,34.74,34.76,34.71,34.74,23500.0,34.74,34.76,34.71,34.74,23500.0
2013-08-07 11:40:00,34.73,34.76,34.7,34.71,24800.0,34.73,34.76,34.7,34.71,24800.0
2013-08-07 11:50:00,34.71,34.77,34.71,34.76,13600.0,34.71,34.77,34.71,34.76,13600.0
2013-08-07 12:00:00,34.76,34.78,34.75,34.77,26600.0,34.76,34.78,34.75,34.77,26600.0
2013-08-07 12:10:00,34.77,34.83,34.76,34.83,29200.0,34.77,34.83,34.76,34.83,29200.0
2013-08-07 12:20:00,34.84,34.86,34.84,34.84,14300.0,34.84,34.86,34.84,34.84,14300.0
2013-08-07 12:30:00,34.84,34.84,34.78,34.8,40700.0,34.84,34.84,34.78,34.8,40700.0
2013-08-07 12:40:00,34.79,34.81,34.76,34.79,23900.0,34.79,34.81,34.76,34.79,23900.0
2013-08-07 12:50:00,34.8,34.85,34.8,34.84,24400.0,34.8,34.85,34.8,34.84,24400.0
2013-08-07 13:00:00,34.84,34.87,34.84,34.85,28600.0,34.84,34.87,34.84,34.85,28600.0
2013-08-07 13:10:00,34.85,34.91,34.84,34.9,28600.0,34.85,34.91,34.84,34.9,28600.0
2013-08-07 13:20:00,34.9,34.94,34.89,34.9,39000.0,34.9,34.94,34.89,34.9,39000.0
2013-08-07 13:30:00,34.9,34.92,34.86,34.88,33700.0,34.9,34.92,34.86,34.88,33700.0
2013-08-07 13:40:00,34.87,34.88,34.82,34.84,20500.0,34.87,34.88,34.82,34.84,20500.0
2013-08-07 13:50:00,34.84,34.89,34.82,34.89,25700.0,34.84,34.89,34.82,34.89,25700.0
2013-08-07 14:00:00,34.89,34.91,34.85,34.85,36800.0,34.89,34.91,34.85,34.85,36800.0
2013-08-07 14:10:00,34.86,34.86,34.81,34.81,37300.0,34.86,34.86,34.81,34.81,37300.0
2013-08-07 14:20:00,34.81,34.84,34.77,34.83,35200.0,34.81,34.84,34.77,34.83,35200.0
2013-08-07 14:30:00,34.84,34.84,34.81,34.82,23600.0,34.84,34.84,34.81,34.82,23600.0
2013-08-07 14:40:00,34.82,34.87,34.81,34.87,32200.0,34.82,34.87,34.81,34.87,32200.0
2013-08-07 14:50:00,34.87,34.96,34.87,34.95,47200.0,34.87,34.96,34.87,34.95,47200.0
2013-08-07 15:00:00,34.95,34.98,34.92,34.92,41100.0,34.95,34.98,34.92,34.92,41100.0
2013-08-07 15:10:00,34.93,34.96,34.93,34.94,26300.0,34.93,34.96,34.93,34.94,26300.0
2013-08-07 15:20:00,34.94,34.95,34.93,34.95,33200.0,34.94,34.95,34.93,34.95,33200.0
2013-08-07 15:30:00,34.95,34.97,34.93,34.96,60600.0,34.95,34.97,34.93,34.96,60600.0
2013-08-07 15:40:00,34.96,34.97,34.9,34.91,74000.0,34.96,34.97,34.9,34.91,74000.0
2013-08-07 15:50:00,34.91,34.92,34.89,34.89,70300.0,34.91,34.92,34.89,34.89,70300.0
2013-08-08 09:30:00,35.1,35.6,35.08,35.54,130800.0,35.1,35.6,35.08,35.54,130800.0
2013-08-08 09:40:00,35.5,35.58,35.4,35.51,136300.0,35.5,35.58,35.4,35.51,136300.0
2013-08-08 09:50:00,35.5,35.55,35.35,35.35,68800.0,35.5,35.55,35.35,35.35,68800.0
2013-08-08 10:00:00,35.35,35.43,35.34,35.4,82300.0,35.35,35.43,35.34,35.4,82300.0
2013-08-08 10:10:00,35.39,35.39,35.24,35.28,43900.0,35.39,35.39,35.24,35.28,43900.0
2013-08-08 10:20:00,35.26,35.33,35.19,35.29,55100.0,35.26,35.33,35.19,35.29,55100.0
2013-08-08 10:30:00,35.29,35.32,35.19,35.2,99000.0,35.29,35.32,35.19,35.2,99000.0
2013-08-08 10:40:00,35.2,35.24,35.15,35.16,47900.0,35.2,35.24,35.15,35.16,47900.0
2013-08-08 10:50:00,35.16,35.28,35.14,35.23,39400.0,35.16,35.28,35.14,35.23,39400.0
2013-08-08 11:00:00,35.23,35.3,35.23,35.27,32200.0,35.23,35.3,35.23,35.27,32200.0
2013-08-08 11:10:00,35.27,35.42,35.27,35.41,56800.0,35.27,35.42,35.27,35.41,56800.0
2013-08-08 11:20:00,35.42,35.49,35.41,35.42,24800.0,35.42,35.49,35.41,35.42,24800.0
2013-08-08 11:30:00,35.43,35.5,35.43,35.47,20400.0,35.43,35.5,35.43,35.47,20400.0
2013-08-08 11:40:00,35.48,35.5,35.45,35.47,26100.0,35.48,35.5,35.45,35.47,26100.0
2013-08-08 11:50:00,35.47,35.53,35.47,35.48,35400.0,35.47,35.53,35.47,35.48,35400.0
2013-08-08 12:00:00,35.48,35.55,35.48,35.5,33800.0,35.48,35.55,35.48,35.5,33800.0
2013-08-08 12:10:00,35.5,35.61,35.48,35.55,21700.0,35.5,35.61,35.48,35.55,21700.0
2013-08-08 12:20:00,35.56,35.62,35.56,35.59,15900.0,35.56,35.62,35.56,35.59,15900.0
2013-08-08 12:30:00,35.59,35.64,35.59,35.64,20000.0,35.59,35.64,35.59,35.64,20000.0
2013-08-08 12:40:00,35.64,35.7,35.63,35.66,44500.0,35.64,35.7,35.63,35.66,44500.0
2013-08-08 12:50:00,35.65,35.71,35.65,35.67,28700.0,35.65,35.71,35.65,35.67,28700.0
2013-08-08 13:00:00,35.67,35.71,35.67,35.71,35800.0,35.67,35.71,35.67,35.71,35800.0
2013-08-08 13:10:00,35.7,35.7,35.65,35.66,17900.0,35.7,35.7,35.65,35.66,17900.0
2013-08-08 13:20:00,35.65,35.69,35.64,35.68,16500.0,35.65,35.69,35.64,35.68,16500.0
2013-08-08 13:30:00,35.68,35.7,35.66,35.66,15400.0,35.68,35.7,35.66,35.66,15400.0
2013-08-08 13:40:00,35.66,35.69,35.63,35.67,24300.0,35.66,35.69,35.63,35.67,24300.0
2013-08-08 13:50:00,35.66,35.69,35.64,35.66,18700.0,35.66,35.69,35.64,35.66,18700.0
2013-08-08 14:00:00,35.66,35.71,35.63,35.64,28300.0,35.66,35.71,35.63,35.64,28300.0
2013-08-08 14:10:00,35.64,35.69,35.64,35.67,37600.0,35.64,35.69,35.64,35.67,37600.0
2013-08-08 14:20:00,35.68,35.71,35.66,35.7,34600.0,35.68,35.71,35.66,35.7,34600.0
2013-08-08 14:30:00,35.7,35.7,35.65,35.7,35200.0,35.7,35.7,35.65,35.7,35200.0
2013-08-08 14:40:00,35.7,35.72,35.65,35.68,38600.0,35.7,35.72,35.65,35.68,38600.0
2013-08-08 14:50:00,35.69,35.69,35.65,35.66,35600.0,35.69,35.69,35.65,35.66,35600.0
2013-08-08 15:00:00,35.67,35.68,35.65,35.67,42200.0,35.67,35.68,35.65,35.67,42200.0
2013-08-08 15:10:00,35.66,35.68,35.64,35.64,43400.0,35.66,35.68,35.64,35.64,43400.0
2013-08-08 15:20:00,35.63,35.63,35.61,35.62,29000.0,35.63,35.63,35.61,35.62,29000.0
2013-08-08 15:30:00,35.62,35.65,35.6,35.61,46200.0,35.62,35.65,35.6,35.61,46200.0
2013-08-08 15:40:00,35.62,35.66,35.61,35.65,65300.0,35.62,35.66,35.61,35.65,65300.0
2013-08-08 15:50:00,35.64,35.64,35.6,35.61,109400.0,35.64,35.64,35.6,35.61,109400.0
2013-08-09 09:30:00,35.63,35.78,35.57,35.7,66900.0,35.63,35.78,35.57,35.7,66900.0
2013-08-09 09:40:00,35.69,35.79,35.66,35.77,29200.0,35.69,35.79,35.66,35.77,29200.0
2013-08-09 09:50:00,35.75,35.84,35.66,35.79,22600.0,35.75,35.84,35.66,35.79,22600.0
2013-08-09 10:00:00,35.8,35.83,35.58,35.62,38800.0,35.8,35.83,35.58,35.62,38800.0
2013-08-09 10:10:00,35.62,35.75,35.58,35.73,36500.0,35.62,35.75,35.58,35.73,36500.0
2013-08-09 10:20:00,35.71,35.74,35.63,35.73,25400.0,35.71,35.74,35.63,35.73,25400.0
2013-08-09 10:30:00,35.73,35.75,35.68,35.75,31700.0,35.73,35.75,35.68,35.75,31700.0
2013-08-09 10:40:00,35.74,35.8,35.66,35.8,29200.0,35.74,35.8,35.66,35.8,29200.0
2013-08-09 10:50:00,35.79,35.82,35.73,35.78,40800.0,35.79,35.82,35.73,35.78,40800.0
2013-08-09 11:00:00,35.79,35.79,35.57,35.6,50000.0,35.79,35.79,35.57,35.6,50000.0
2013-08-09 11:10:00,35.61,35.68,35.59,35.61,21500.0,35.61,35.68,35.59,35.61,21500.0
2013-08-09 11:20:00,35.61,35.61,35.48,35.51,71400.0,35.61,35.61,35.48,35.51,71400.0
2013-08-09 11:30:00,35.51,35.59,35.51,35.58,40500.0,35.51,35.59,35.51,35.58,40500.0
2013-08-09 11:40:00,35.58,35.68,35.56,35.68,49700.0,35.58,35.68,35.56,35.68,49700.0
2013-08-09 11:50:00,35.67,35.72,35.66,35.7,31300.0,35.67,35.72,35.66,35.7,31300.0
2013-08-09 12:00:00,35.7,35.74,35.69,35.74,27000.0,35.7,35.74,35.69,35.74,27000.0
2013-08-09 12:10:00,35.73,35.8,35.72,35.77,22400.0,35.73,35.8,35.72,35.77,22400.0
2013-08-09 12:20:00,35.78,35.82,35.77,35.81,23300.0,35.78,35.82,35.77,35.81,23300.0
2013-08-09 12:30:00,35.82,35.87,35.82,35.86,22400.0,35.82,35.87,35.82,35.86,22400.0
2013-08-09 12:40:00,35.87,35.95,35.86,35.94,31200.0,35.87,35.95,35.86,35.94,31200.0
2013-08-09 12:50:00,35.94,35.95,35.93,35.93,12500.0,35.94,35.95,35.93,35.93,12500.0
2013-08-09 13:00:00,35.93,35.95,35.92,35.93,34200.0,35.93,35.95,35.92,35.93,34200.0
2013-08-09 13:10:00,35.94,35.96,35.94,35.95,31700.0,35.94,35.96,35.94,35.95,31700.0
2013-08-09 13:20:00,35.95,36.0,35.95,35.98,22200.0,35.95,36.0,35.95,35.98,22200.0
2013-08-09 13:30:00,35.99,35.99,35.97,35.98,14800.0,35.99,35.99,35.97,35.98,14800.0
2013-08-09 13:40:00,35.99,35.99,35.93,35.94,15500.0,35.99,35.99,35.93,35.94,15500.0
2013-08-09 13:50:00,35.93,35.97,35.93,35.93,27400.0,35.93,35.97,35.93,35.93,27400.0
2013-08-09 14:00:00,35.93,35.93,35.82,35.82,79000.0,35.93,35.93,35.82,35.82,79000.0
2013-08-09 14:10:00,35.82,35.91,35.82,35.89,40100.0,35.82,35.91,35.82,35.89,40100.0
2013-08-09 14:20:00,35.89,35.94,35.89,35.94,17900.0,35.89,35.94,35.89,35.94,17900.0
2013-08-09 14:30:00,35.94,35.96,35.85,35.85,36300.0,35.94,35.96,35.85,35.85,36300.0
2013-08-09 14:40:00,35.86,35.93,35.86,35.92,45600.0,35.86,35.93,35.86,35.92,45600.0
2013-08-09 14:50:00,35.93,35.95,35.9,35.91,33700.0,35.93,35.95,35.9,35.91,33700.0
2013-08-09 15:00:00,35.92,35.95,35.91,35.92,56000.0,35.92,35.95,35.91,35.92,56000.0
2013-08-09 15:10:00,35.93,35.95,35.91,35.93,22800.0,35.93,35.95,35.91,35.93,22800.0
2013-08-09 15:20:00,35.93,35.95,35.93,35.95,68900.0,35.93,35.95,35.93,35.95,68900.0
2013-08-09 15:30:00,35.94,35.97,35.94,35.95,82500.0,35.94,35.97,35.94,35.95,82500.0
2013-08-09 15:40:00,35.95,35.97,35.93,35.93,91800.0,35.95,35.97,35.93,35.93,91800.0
2013-08-09 15:50:00,35.94,35.94,35.85,35.85,164700.0,35.94,35.94,35.85,35.85,164700.0
2013-08-12 09:30:00,35.68,35.76,35.58,35.76,77600.0,35.68,35.76,35.58,35.76,77600.0
2013-08-12 09:40:00,35.77,35.85,35.67,35.71,45800.0,35.77,35.85,35.67,35.71,45800.0
2013-08-12 09:50:00,35.73,35.81,35.67,35.68,52400.0,35.73,35.81,35.67,35.68,52400.0
2013-08-12 10:00:00,35.68,35.86,35.67,35.73,59300.0,35.68,35.86,35.67,35.73,59300.0
2013-08-12 10:10:00,35.72,35.86,35.71,35.83,49400.0,35.72,35.86,35.71,35.83,49400.0
2013-08-12 10:20:00,35.83,35.83,35.7,35.72,33300.0,35.83,35.83,35.7,35.72,33300.0
2013-08-12 10:30:00,35.73,35.84,35.73,35.83,35300.0,35.73,35.84,35.73,35.83,35300.0
2013-08-12 10:40:00,35.84,35.89,35.8,35.82,103000.0,35.84,35.89,35.8,35.82,103000.0
2013-08-12 10:50:00,35.82,35.89,35.82,35.88,12800.0,35.82,35.89,35.82,35.88,12800.0
2013-08-12 11:00:00,35.88,35.93,35.86,35.89,17900.0,35.88,35.93,35.86,35.89,17900.0
2013-08-12 11:10:00,35.89,35.93,35.88,35.91,24400.0,35.89,35.93,35.88,35.91,24400.0
2013-08-12 11:20:00,35.91,35.92,35.87,35.9,42700.0,35.91,35.92,35.87,35.9,42700.0
2013-08-12 11:30:00,35.9,35.96,35.88,35.95,22000.0,35.9,35.96,35.88,35.95,22000.0
2013-08-12 11:40:00,35.95,36.0,35.94,35.98,22300.0,35.95,36.0,35.94,35.98,22300.0
2013-08-12 11:50:00,35.98,36.0,35.97,36.0,15500.0,35.98,36.0,35.97,36.0,15500.0
2013-08-12 12:00:00,36.0,36.01,35.98,35.99,31600.0,36.0,36.01,35.98,35.99,31600.0
2013-08-12 12:10:00,35.99,35.99,35.9,35.92,20000.0,35.99,35.99,35.9,35.92,20000.0
2013-08-12 12:20:00,35.92,35.93,35.88,35.89,14900.0,35.92,35.93,35.88,35.89,14900.0
2013-08-12 12:30:00,35.88,35.9,35.84,35.85,15800.0,35.88,35.9,35.84,35.85,15800.0
2013-08-12 12:40:00,35.85,35.87,35.84,35.85,22300.0,35.85,35.87,35.84,35.85,22300.0
2013-08-12 12:50:00,35.86,35.95,35.86,35.93,30500.0,35.86,35.95,35.86,35.93,30500.0
2013-08-12 13:00:00,35.93,35.97,35.92,35.96,12900.0,35.93,35.97,35.92,35.96,12900.0
2013-08-12 13:10:00,35.97,36.01,35.96,36.01,28300.0,35.97,36.01,35.96,36.01,28300.0
2013-08-12 13:20:00,36.0,36.05,35.99,36.03,27600.0,36.0,36.05,35.99,36.03,27600.0
2013-08-12 13:30:00,36.04,36.09,36.02,36.05,43100.0,36.04,36.09,36.02,36.05,43100.0
2013-08-12 13:40:00,36.05,36.09,36.03,36.04,44900.0,36.05,36.09,36.03,36.04,44900.0
2013-08-12 13:50:00,36.02,36.04,36.01,36.03,20400.0,36.02,36.04,36.01,36.03,20400.0
2013-08-12 14:00:00,36.03,36.09,36.03,36.08,39800.0,36.03,36.09,36.03,36.08,39800.0
2013-08-12 14:10:00,36.07,36.1,36.06,36.09,19100.0,36.07,36.1,36.06,36.09,19100.0
2013-08-12 14:20:00,36.09,36.11,36.06,36.09,27500.0,36.09,36.11,36.06,36.09,27500.0
2013-08-12 14:30:00,36.09,36.09,36.0,36.01,45700.0,36.09,36.09,36.0,36.01,45700.0
2013-08-12 14:40:00,36.01,36.07,36.01,36.06,22700.0,36.01,36.07,36.01,36.06,22700.0
2013-08-12 14:50:00,36.05,36.06,35.96,35.99,35900.0,36.05,36.06,35.96,35.99,35900.0
2013-08-12 15:00:00,36.0,36.01,35.96,35.98,27500.0,36.0,36.01,35.96,35.98,27500.0
2013-08-12 15:10:00,35.99,36.04,35.98,36.02,22600.0,35.99,36.04,35.98,36.02,22600.0
2013-08-12 15:20:00,36.02,36.05,36.02,36.04,35200.0,36.02,36.05,36.02,36.04,35200.0
2013-08-12 15:30:00,36.03,36.07,36.03,36.05,36800.0,36.03,36.07,36.03,36.05,36800.0
2013-08-12 15:40:00,36.05,36.05,36.0,36.0,59200.0,36.05,36.05,36.0,36.0,59200.0
2013-08-12 15:50:00,36.0,36.0,35.93,35.96,137700.0,36.0,36.0,35.93,35.96,137700.0
2013-08-13 09:30:00,36.06,36.21,35.92,36.13,62700.0,36.06,36.21,35.92,36.13,62700.0
2013-08-13 09:40:00,36.11,36.28,35.99,36.26,77900.0,36.11,36.28,35.99,36.26,77900.0
2013-08-13 09:50:00,36.26,36.38,36.22,36.37,93300.0,36.26,36.38,36.22,36.37,93300.0
2013-08-13 10:00:00,36.36,36.37,36.05,36.19,120000.0,36.36,36.37,36.05,36.19,120000.0
2013-08-13 10:10:00,36.19,36.27,36.04,36.18,56200.0,36.19,36.27,36.04,36.18,56200.0
2013-08-13 10:20:00,36.18,36.32,36.17,36.31,63800.0,36.18,36.32,36.17,36.31,63800.0
2013-08-13 10:30:00,36.31,36.47,36.23,36.46,74200.0,36.31,36.47,36.23,36.46,74200.0
2013-08-13 10:40:00,36.47,36.5,36.46,36.48,37800.0,36.47,36.5,36.46,36.48,37800.0
2013-08-13 10:50:00,36.48,36.52,36.4,36.46,42800.0,36.48,36.52,36.4,36.46,42800.0
2013-08-13 11:00:00,36.47,36.6,36.44,36.6,71200.0,36.47,36.6,36.44,36.6,71200.0
2013-08-13 11:10:00,36.59,36.64,36.53,36.62,43200.0,36.59,36.64,36.53,36.62,43200.0
2013-08-13 11:20:00,36.62,36.68,36.59,36.61,52100.0,36.62,36.68,36.59,36.61,52100.0
2013-08-13 11:30:00,36.61,36.69,36.57,36.6,41600.0,36.61,36.69,36.57,36.6,41600.0
2013-08-13 11:40:00,36.6,36.64,36.49,36.61,62800.0,36.6,36.64,36.49,36.61,62800.0
2013-08-13 11:50:00,36.61,36.63,36.57,36.62,45800.0,36.61,36.63,36.57,36.62,45800.0
2013-08-13 12:00:00,36.63,36.64,36.58,36.62,43700.0,36.63,36.64,36.58,36.62,43700.0
2013-08-13 12:10:00,36.63,36.66,36.6,36.65,27500.0,36.63,36.66,36.6,36.65,27500.0
2013-08-13 12:20:00,36.65,36.66,36.59,36.59,44800.0,36.65,36.66,36.59,36.59,44800.0
2013-08-13 12:30:00,36.59,36.63,36.55,36.59,41900.0,36.59,36.63,36.55,36.59,41900.0
2013-08-13 12:40:00,36.59,36.62,36.57,36.58,47200.0,36.59,36.62,36.57,36.58,47200.0
2013-08-13 12:50:00,36.58,36.6,36.47,36.47,69600.0,36.58,36.6,36.47,36.47,69600.0
2013-08-13 13:00:00,36.48,36.63,36.48,36.63,33200.0,36.48,36.63,36.48,36.63,33200.0
2013-08-13 13:10:00,36.63,36.72,36.63,36.71,31700.0,36.63,36.72,36.63,36.71,31700.0
2013-08-13 13:20:00,36.71,36.76,36.64,36.7,39600.0,36.71,36.76,36.64,36.7,39600.0
2013-08-13 13:30:00,36.7,36.77,36.69,36.73,22200.0,36.7,36.77,36.69,36.73,22200.0
2013-08-13 13:40:00,36.73,36.75,36.67,36.71,76100.0,36.73,36.75,36.67,36.71,76100.0
2013-08-13 13:50:00,36.71,36.73,36.67,36.7,23600.0,36.71,36.73,36.67,36.7,23600.0
2013-08-13 14:00:00,36.7,36.78,36.7,36.78,19700.0,36.7,36.78,36.7,36.78,19700.0
2013-08-13 14:10:00,36.77,36.79,36.75,36.79,37600.0,36.77,36.79,36.75,36.79,37600.0
2013-08-13 14:20:00,36.79,36.81,36.73,36.76,43400.0,36.79,36.81,36.73,36.76,43400.0
2013-08-13 14:30:00,36.76,36.76,36.69,36.7,57300.0,36.76,36.76,36.69,36.7,57300.0
2013-08-13 14:40:00,36.69,36.75,36.67,36.73,29400.0,36.69,36.75,36.67,36.73,29400.0
2013-08-13 14:50:00,36.73,36.76,36.69,36.76,27100.0,36.73,36.76,36.69,36.76,27100.0
2013-08-13 15:00:00,36.76,36.76,36.66,36.71,72400.0,36.76,36.76,36.66,36.71,72400.0
2013-08-13 15:10:00,36.71,36.75,36.68,36.72,53500.0,36.71,36.75,36.68,36.72,53500.0
2013-08-13 15:20:00,36.73,36.76,36.67,36.7,46100.0,36.73,36.76,36.67,36.7,46100.0
2013-08-13 15:30:00,36.7,36.73,36.7,36.73,51400.0,36.7,36.73,36.7,36.73,51400.0
2013-08-13 15:40:00,36.73,36.73,36.67,36.71,54300.0,36.73,36.73,36.67,36.71,54300.0
2013-08-13 15:50:00,36.7,36.73,36.66,36.69,137500.0,36.7,36.73,36.66,36.69,137500.0
2013-08-14 09:30:00,36.6,36.66,36.29,36.35,59400.0,36.6,36.66,36.29,36.35,59400.0
2013-08-14 09:40:00,36.37,36.37,36.17,36.32,48100.0,36.37,36.37,36.17,36.32,48100.0
2013-08-14 09:50:00,36.3,36.37,36.2,36.37,36500.0,36.3,36.37,36.2,36.37,36500.0
2013-08-14 10:00:00,36.38,36.47,36.31,36.34,26000.0,36.38,36.47,36.31,36.34,26000.0
2013-08-14 10:10:00,36.34,36.34,36.25,36.31,31400.0,36.34,36.34,36.25,36.31,31400.0
2013-08-14 10:20:00,36.3,36.47,36.28,36.43,19900.0,36.3,36.47,36.28,36.43,19900.0
2013-08-14 10:30:00,36.44,36.55,36.43,36.51,32100.0,36.44,36.55,36.43,36.51,32100.0
2013-08-14 10:40:00,36.51,36.51,36.32,36.34,30700.0,36.51,36.51,36.32,36.34,30700.0
2013-08-14 10:50:00,36.34,36.43,36.3,36.42,42400.0,36.34,36.43,36.3,36.42,42400.0
2013-08-14 11:00:00,36.43,36.54,36.41,36.44,119700.0,36.43,36.54,36.41,36.44,119700.0
2013-08-14 11:10:00,36.43,36.43,36.32,36.34,57300.0,36.43,36.43,36.32,36.34,57300.0
2013-08-14 11:20:00,36.34,36.34,36.18,36.19,105100.0,36.34,36.34,36.18,36.19,105100.0
2013-08-14 11:30:00,36.19,36.34,36.19,36.29,54200.0,36.19,36.34,36.19,36.29,54200.0
2013-08-14 11:40:00,36.3,36.46,36.3,36.44,23400.0,36.3,36.46,36.3,36.44,23400.0
2013-08-14 11:50:00,36.43,36.46,36.38,36.45,92700.0,36.43,36.46,36.38,36.45,92700.0
2013-08-14 12:00:00,36.45,36.5,36.42,36.48,65500.0,36.45,36.5,36.42,36.48,65500.0
2013-08-14 12:10:00,36.47,36.56,36.42,36.53,127300.0,36.47,36.56,36.42,36.53,127300.0
2013-08-14 12:20:00,36.53,36.6,36.48,36.6,46800.0,36.53,36.6,36.48,36.6,46800.0
2013-08-14 12:30:00,36.61,36.63,36.57,36.63,35900.0,36.61,36.63,36.57,36.63,35900.0
2013-08-14 12:40:00,36.62,36.62,36.57,36.62,27300.0,36.62,36.62,36.57,36.62,27300.0
2013-08-14 12:50:00,36.61,36.73,36.61,36.71,30500.0,36.61,36.73,36.61,36.71,30500.0
2013-08-14 13:00:00,36.7,36.75,36.69,36.75,43000.0,36.7,36.75,36.69,36.75,43000.0
2013-08-14 13:10:00,36.76,36.77,36.75,36.77,44000.0,36.76,36.77,36.75,36.77,44000.0
2013-08-14 13:20:00,36.77,36.78,36.66,36.68,42700.0,36.77,36.78,36.66,36.68,42700.0
2013-08-14 13:30:00,36.68,36.7,36.64,36.67,38700.0,36.68,36.7,36.64,36.67,38700.0
2013-08-14 13:40:00,36.66,36.66,36.58,36.62,21400.0,36.66,36.66,36.58,36.62,21400.0
2013-08-14 13:50:00,36.63,36.66,36.57,36.61,22500.0,36.63,36.66,36.57,36.61,22500.0
2013-08-14 14:00:00,36.61,36.67,36.59,36.66,24000.0,36.61,36.67,36.59,36.66,24000.0
2013-08-14 14:10:00,36.65,36.66,36.57,36.59,41900.0,36.65,36.66,36.57,36.59,41900.0
2013-08-14 14:20:00,36.58,36.65,36.58,36.64,39500.0,36.58,36.65,36.58,36.64,39500.0
2013-08-14 14:30:00,36.63,36.68,36.61,36.67,33500.0,36.63,36.68,36.61,36.67,33500.0
2013-08-14 14:40:00,36.66,36.74,36.65,36.71,30800.0,36.66,36.74,36.65,36.71,30800.0
2013-08-14 14:50:00,36.7,36.72,36.65,36.69,50100.0,36.7,36.72,36.65,36.69,50100.0
2013-08-14 15:00:00,36.69,36.74,36.68,36.74,41200.0,36.69,36.74,36.68,36.74,41200.0
2013-08-14 15:10:00,36.74,36.81,36.74,36.76,32700.0,36.74,36.81,36.74,36.76,32700.0
2013-08-14 15:20:00,36.76,36.8,36.75,36.79,41600.0,36.76,36.8,36.75,36.79,41600.0
2013-08-14 15:30:00,36.8,36.8,36.74,36.74,51300.0,36.8,36.8,36.74,36.74,51300.0
2013-08-14 15:40:00,36.74,36.76,36.73,36.76,81400.0,36.74,36.76,36.73,36.76,81400.0
2013-08-14 15:50:00,36.75,36.77,36.73,36.74,107500.0,36.75,36.77,36.73,36.74,107500.0
2013-08-15 09:30:00,36.46,36.46,36.1,36.44,120200.0,36.46,36.46,36.1,36.44,120200.0
2013-08-15 09:40:00,36.4,36.45,36.2,36.2,35100.0,36.4,36.45,36.2,36.2,35100.0
2013-08-15 09:50:00,36.18,36.21,36.09,36.18,39900.0,36.18,36.21,36.09,36.18,39900.0
2013-08-15 10:00:00,36.17,36.29,36.16,36.17,52800.0,36.17,36.29,36.16,36.17,52800.0
2013-08-15 10:10:00,36.16,36.18,36.01,36.09,39800.0,36.16,36.18,36.01,36.09,39800.0
2013-08-15 10:20:00,36.1,36.37,36.1,36.3,38500.0,36.1,36.37,36.1,36.3,38500.0
2013-08-15 10:30:00,36.31,36.31,36.11,36.12,40900.0,36.31,36.31,36.11,36.12,40900.0
2013-08-15 10:40:00,36.11,36.15,36.0,36.04,62400.0,36.11,36.15,36.0,36.04,62400.0
2013-08-15 10:50:00,36.04,36.05,35.93,35.98,71200.0,36.04,36.05,35.93,35.98,71200.0
2013-08-15 11:00:00,35.98,35.98,35.89,35.92,70900.0,35.98,35.98,35.89,35.92,70900.0
2013-08-15 11:10:00,35.92,36.0,35.91,35.98,35300.0,35.92,36.0,35.91,35.98,35300.0
2013-08-15 11:20:00,35.96,36.07,35.94,36.06,34500.0,35.96,36.07,35.94,36.06,34500.0
2013-08-15 11:30:00,36.06,36.06,35.93,35.94,39800.0,36.06,36.06,35.93,35.94,39800.0
2013-08-15 11:40:00,35.95,36.02,35.94,36.02,70700.0,35.95,36.02,35.94,36.02,70700.0
2013-08-15 11:50:00,36.02,36.02,35.97,35.98,26300.0,36.02,36.02,35.97,35.98,26300.0
2013-08-15 12:00:00,35.98,36.02,35.96,36.01,38500.0,35.98,36.02,35.96,36.01,38500.0
2013-08-15 12:10:00,36.01,36.07,36.0,36.05,44800.0,36.01,36.07,36.0,36.05,44800.0
2013-08-15 12:20:00,36.06,36.07,36.01,36.01,27100.0,36.06,36.07,36.01,36.01,27100.0
2013-08-15 12:30:00,36.02,36.08,36.02,36.04,16500.0,36.02,36.08,36.02,36.04,16500.0
2013-08-15 12:40:00,36.05,36.08,36.0,36.02,16700.0,36.05,36.08,36.0,36.02,16700.0
2013-08-15 12:50:00,36.01,36.05,36.01,36.02,28000.0,36.01,36.05,36.01,36.02,28000.0
2013-08-15 13:00:00,36.01,36.02,35.95,36.02,27000.0,36.01,36.02,35.95,36.02,27000.0
2013-08-15 13:10:00,36.01,36.02,35.92,35.93,22600.0,36.01,36.02,35.92,35.93,22600.0
2013-08-15 13:20:00,35.93,35.97,35.9,35.91,27100.0,35.93,35.97,35.9,35.91,27100.0
2013-08-15 13:30:00,35.9,35.99,35.9,35.94,19800.0,35.9,35.99,35.9,35.94,19800.0
2013-08-15 13:40:00,35.94,35.95,35.91,35.95,11600.0,35.94,35.95,35.91,35.95,11600.0
2013-08-15 13:50:00,35.94,35.95,35.91,35.93,14600.0,35.94,35.95,35.91,35.93,14600.0
2013-08-15 14:00:00,35.94,35.94,35.9,35.92,28300.0,35.94,35.94,35.9,35.92,28300.0
2013-08-15 14:10:00,35.92,35.93,35.86,35.91,44700.0,35.92,35.93,35.86,35.91,44700.0
2013-08-15 14:20:00,35.91,36.04,35.9,36.0,33300.0,35.91,36.04,35.9,36.0,33300.0
2013-08-15 14:30:00,36.0,36.14,36.0,36.14,117200.0,36.0,36.14,36.0,36.14,117200.0
2013-08-15 14:40:00,36.14,36.23,36.14,36.21,65600.0,36.14,36.23,36.14,36.21,65600.0
2013-08-15 14:50:00,36.2,36.22,36.15,36.2,40900.0,36.2,36.22,36.15,36.2,40900.0
2013-08-15 15:00:00,36.2,36.22,36.16,36.2,69600.0,36.2,36.22,36.16,36.2,69600.0
2013-08-15 15:10:00,36.2,36.21,36.14,36.15,79700.0,36.2,36.21,36.14,36.15,79700.0
2013-08-15 15:20:00,36.16,36.17,36.14,36.16,32700.0,36.16,36.17,36.14,36.16,32700.0
2013-08-15 15:30:00,36.16,36.17,36.09,36.1,50800.0,36.16,36.17,36.09,36.1,50800.0
2013-08-15 15:40:00,36.09,36.11,36.04,36.09,79900.0,36.09,36.11,36.04,36.09,79900.0
2013-08-15 15:50:00,36.08,36.08,36.04,36.05,161700.0,36.08,36.08,36.04,36.05,161700.0
2013-08-16 09:30:00,36.0,36.13,35.81,35.93,162900.0,36.0,36.13,35.81,35.93,162900.0
2013-08-16 09:40:00,35.92,35.99,35.69,35.75,216300.0,35.92,35.99,35.69,35.75,216300.0
2013-08-16 09:50:00,35.75,35.82,35.64,35.68,54700.0,35.75,35.82,35.64,35.68,54700.0
2013-08-16 10:00:00,35.66,35.91,35.53,35.87,87600.0,35.66,35.91,35.53,35.87,87600.0
2013-08-16 10:10:00,35.86,35.92,35.69,35.76,128000.0,35.86,35.92,35.69,35.76,128000.0
2013-08-16 10:20:00,35.76,35.82,35.74,35.77,96600.0,35.76,35.82,35.74,35.77,96600.0
2013-08-16 10:30:00,35.76,35.83,35.71,35.81,46600.0,35.76,35.83,35.71,35.81,46600.0
2013-08-16 10:40:00,35.81,35.89,35.75,35.87,53600.0,35.81,35.89,35.75,35.87,53600.0
2013-08-16 10:50:00,35.86,35.93,35.78,35.8,101200.0,35.86,35.93,35.78,35.8,101200.0
2013-08-16 11:00:00,35.8,35.81,35.73,35.77,44700.0,35.8,35.81,35.73,35.77,44700.0
2013-08-16 11:10:00,35.78,35.84,35.71,35.81,34700.0,35.78,35.84,35.71,35.81,34700.0
2013-08-16 11:20:00,35.81,35.81,35.68,35.77,53400.0,35.81,35.81,35.68,35.77,53400.0
2013-08-16 11:30:00,35.77,35.8,35.76,35.79,48500.0,35.77,35.8,35.76,35.79,48500.0
2013-08-16 11:40:00,35.79,35.8,35.77,35.78,37700.0,35.79,35.8,35.77,35.78,37700.0
2013-08-16 11:50:00,35.78,35.79,35.72,35.77,45000.0,35.78,35.79,35.72,35.77,45000.0
2013-08-16 12:00:00,35.76,35.85,35.74,35.81,70200.0,35.76,35.85,35.74,35.81,70200.0
2013-08-16 12:10:00,35.81,35.9,35.81,35.88,19200.0,35.81,35.9,35.81,35.88,19200.0
2013-08-16 12:20:00,35.88,35.91,35.86,35.91,95900.0,35.88,35.91,35.86,35.91,95900.0
2013-08-16 12:30:00,35.91,35.98,35.91,35.96,30900.0,35.91,35.98,35.91,35.96,30900.0
2013-08-16 12:40:00,35.96,35.98,35.93,35.93,32600.0,35.96,35.98,35.93,35.93,32600.0
2013-08-16 12:50:00,35.94,36.07,35.93,36.02,48500.0,35.94,36.07,35.93,36.02,48500.0
2013-08-16 13:00:00,36.02,36.05,36.0,36.02,45400.0,36.02,36.05,36.0,36.02,45400.0
2013-08-16 13:10:00,36.01,36.03,35.95,36.01,36700.0,36.01,36.03,35.95,36.01,36700.0
2013-08-16 13:20:00,36.01,36.11,35.99,36.06,39400.0,36.01,36.11,35.99,36.06,39400.0
2013-08-16 13:30:00,36.05,36.05,35.99,36.0,37900.0,36.05,36.05,35.99,36.0,37900.0
2013-08-16 13:40:00,36.01,36.06,36.0,36.06,25600.0,36.01,36.06,36.0,36.06,25600.0
2013-08-16 13:50:00,36.05,36.08,36.01,36.07,62400.0,36.05,36.08,36.01,36.07,62400.0
2013-08-16 14:00:00,36.06,36.07,35.96,35.97,58000.0,36.06,36.07,35.96,35.97,58000.0
2013-08-16 14:10:00,35.98,36.03,35.93,35.93,48400.0,35.98,36.03,35.93,35.93,48400.0
2013-08-16 14:20:00,35.94,35.97,35.9,35.92,20700.0,35.94,35.97,35.9,35.92,20700.0
2013-08-16 14:30:00,35.91,35.93,35.89,35.93,29900.0,35.91,35.93,35.89,35.93,29900.0
2013-08-16 14:40:00,35.93,35.94,35.87,35.92,35800.0,35.93,35.94,35.87,35.92,35800.0
2013-08-16 14:50:00,35.91,35.95,35.84,35.89,37300.0,35.91,35.95,35.84,35.89,37300.0
2013-08-16 15:00:00,35.9,35.9,35.86,35.89,33600.0,35.9,35.9,35.86,35.89,33600.0
2013-08-16 15:10:00,35.89,35.96,35.89,35.93,81200.0,35.89,35.96,35.89,35.93,81200.0
2013-08-16 15:20:00,35.93,35.98,35.93,35.98,49000.0,35.93,35.98,35.93,35.98,49000.0
2013-08-16 15:30:00,35.99,36.01,35.95,36.01,61900.0,35.99,36.01,35.95,36.01,61900.0
2013-08-16 15:40:00,36.01,36.05,36.01,36.03,89000.0,36.01,36.05,36.01,36.03,89000.0
2013-08-16 15:50:00,36.03,36.03,35.93,35.94,214900.0,36.03,36.03,35.93,35.94,214900.0
2013-08-19 09:30:00,35.96,36.07,35.8,35.83,37900.0,35.96,36.07,35.8,35.83,37900.0
2013-08-19 09:40:00,35.83,35.99,35.82,35.94,36600.0,35.83,35.99,35.82,35.94,36600.0
2013-08-19 09:50:00,35.93,36.11,35.9,36.11,104300.0,35.93,36.11,35.9,36.11,104300.0
2013-08-19 10:00:00,36.14,36.3,36.11,36.28,67000.0,36.14,36.3,36.11,36.28,67000.0
2013-08-19 10:10:00,36.28,36.36,36.28,36.29,61100.0,36.28,36.36,36.28,36.29,61100.0
2013-08-19 10:20:00,36.29,36.3,36.12,36.12,51800.0,36.29,36.3,36.12,36.12,51800.0
2013-08-19 10:30:00,36.11,36.19,36.07,36.15,47000.0,36.11,36.19,36.07,36.15,47000.0
2013-08-19 10:40:00,36.15,36.17,36.06,36.15,40300.0,36.15,36.17,36.06,36.15,40300.0
2013-08-19 10:50:00,36.14,36.16,36.08,36.1,31900.0,36.14,36.16,36.08,36.1,31900.0
2013-08-19 11:00:00,36.11,36.11,36.01,36.03,41500.0,36.11,36.11,36.01,36.03,41500.0
2013-08-19 11:10:00,36.05,36.11,36.04,36.09,43900.0,36.05,36.11,36.04,36.09,43900.0
2013-08-19 11:20:00,36.1,36.13,36.08,36.11,23900.0,36.1,36.13,36.08,36.11,23900.0
2013-08-19 11:30:00,36.1,36.14,36.06,36.06,30400.0,36.1,36.14,36.06,36.06,30400.0
2013-08-19 11:40:00,36.07,36.09,36.03,36.04,26500.0,36.07,36.09,36.03,36.04,26500.0
2013-08-19 11:50:00,36.04,36.05,36.0,36.0,25300.0,36.04,36.05,36.0,36.0,25300.0
2013-08-19 12:00:00,35.99,36.0,35.94,35.94,15700.0,35.99,36.0,35.94,35.94,15700.0
2013-08-19 12:10:00,35.94,35.98,35.94,35.94,40400.0,35.94,35.98,35.94,35.94,40400.0
2013-08-19 12:20:00,35.95,35.95,35.88,35.88,19200.0,35.95,35.95,35.88,35.88,19200.0
2013-08-19 12:30:00,35.89,35.89,35.82,35.82,20000.0,35.89,35.89,35.82,35.82,20000.0
2013-08-19 12:40:00,35.82,35.84,35.81,35.81,38400.0,35.82,35.84,35.81,35.81,38400.0
2013-08-19 12:50:00,35.81,35.82,35.8,35.81,15600.0,35.81,35.82,35.8,35.81,15600.0
2013-08-19 13:00:00,35.8,35.81,35.78,35.79,12500.0,35.8,35.81,35.78,35.79,12500.0
2013-08-19 13:10:00,35.78,35.83,35.78,35.82,26800.0,35.78,35.83,35.78,35.82,26800.0
2013-08-19 13:20:00,35.82,35.83,35.81,35.81,15500.0,35.82,35.83,35.81,35.81,15500.0
2013-08-19 13:30:00,35.81,35.82,35.76,35.77,34100.0,35.81,35.82,35.76,35.77,34100.0
2013-08-19 13:40:00,35.77,35.79,35.7,35.71,49200.0,35.77,35.79,35.7,35.71,49200.0
2013-08-19 13:50:00,35.7,35.73,35.7,35.72,27900.0,35.7,35.73,35.7,35.72,27900.0
2013-08-19 14:00:00,35.72,35.73,35.71,35.72,43000.0,35.72,35.73,35.71,35.72,43000.0
2013-08-19 14:10:00,35.72,35.73,35.68,35.69,35700.0,35.72,35.73,35.68,35.69,35700.0
2013-08-19 14:20:00,35.69,35.7,35.65,35.68,23400.0,35.69,35.7,35.65,35.68,23400.0
2013-08-19 14:30:00,35.67,35.68,35.63,35.64,26000.0,35.67,35.68,35.63,35.64,26000.0
2013-08-19 14:40:00,35.64,35.67,35.61,35.65,33800.0,35.64,35.67,35.61,35.65,33800.0
2013-08-19 14:50:00,35.64,35.65,35.58,35.59,24400.0,35.64,35.65,35.58,35.59,24400.0
2013-08-19 15:00:00,35.58,35.59,35.51,35.51,30700.0,35.58,35.59,35.51,35.51,30700.0
2013-08-19 15:10:00,35.51,35.57,35.5,35.53,31500.0,35.51,35.57,35.5,35.53,31500.0
2013-08-19 15:20:00,35.53,35.56,35.5,35.5,31500.0,35.53,35.56,35.5,35.5,31500.0
2013-08-19 15:30:00,35.49,35.55,35.49,35.5,102800.0,35.49,35.55,35.49,35.5,102800.0
2013-08-19 15:40:00,35.49,35.5,35.44,35.45,72200.0,35.49,35.5,35.44,35.45,72200.0
2013-08-19 15:50:00,35.44,35.45,35.4,35.41,161400.0,35.44,35.45,35.4,35.41,161400.0
2013-08-20 09:30:00,35.45,35.63,35.05,35.22,89700.0,35.45,35.63,35.05,35.22,89700.0
2013-08-20 09:40:00,35.22,35.31,35.19,35.3,39700.0,35.22,35.31,35.19,35.3,39700.0
2013-08-20 09:50:00,35.3,35.33,35.26,35.3,49500.0,35.3,35.33,35.26,35.3,49500.0
2013-08-20 10:00:00,35.3,35.43,35.3,35.34,65600.0,35.3,35.43,35.3,35.34,65600.0
2013-08-20 10:10:00,35.34,35.41,35.29,35.34,58800.0,35.34,35.41,35.29,35.34,58800.0
2013-08-20 10:20:00,35.35,35.41,35.33,35.34,86500.0,35.35,35.41,35.33,35.34,86500.0
2013-08-20 10:30:00,35.34,35.54,35.32,35.54,54000.0,35.34,35.54,35.32,35.54,54000.0
2013-08-20 10:40:00,35.54,35.74,35.53,35.71,41900.0,35.54,35.74,35.53,35.71,41900.0
2013-08-20 10:50:00,35.71,35.72,35.63,35.64,30800.0,35.71,35.72,35.63,35.64,30800.0
2013-08-20 11:00:00,35.64,35.75,35.64,35.73,49200.0,35.64,35.75,35.64,35.73,49200.0
2013-08-20 11:10:00,35.73,35.73,35.66,35.69,33500.0,35.73,35.73,35.66,35.69,33500.0
2013-08-20 11:20:00,35.7,35.71,35.68,35.7,20000.0,35.7,35.71,35.68,35.7,20000.0
2013-08-20 11:30:00,35.7,35.72,35.68,35.7,88800.0,35.7,35.72,35.68,35.7,88800.0
2013-08-20 11:40:00,35.69,35.72,35.67,35.71,34100.0,35.69,35.72,35.67,35.71,34100.0
2013-08-20 11:50:00,35.71,35.8,35.69,35.8,12800.0,35.71,35.8,35.69,35.8,12800.0
2013-08-20 12:00:00,35.8,35.88,35.8,35.84,34700.0,35.8,35.88,35.8,35.84,34700.0
2013-08-20 12:10:00,35.84,35.94,35.82,35.93,22700.0,35.84,35.94,35.82,35.93,22700.0
2013-08-20 12:20:00,35.94,35.97,35.9,35.9,79800.0,35.94,35.97,35.9,35.9,79800.0
2013-08-20 12:30:00,35.91,35.92,35.82,35.85,41200.0,35.91,35.92,35.82,35.85,41200.0
2013-08-20 12:40:00,35.85,35.87,35.81,35.83,34100.0,35.85,35.87,35.81,35.83,34100.0
2013-08-20 12:50:00,35.85,35.9,35.84,35.9,25300.0,35.85,35.9,35.84,35.9,25300.0
2013-08-20 13:00:00,35.89,35.99,35.88,35.96,19800.0,35.89,35.99,35.88,35.96,19800.0
2013-08-20 13:10:00,35.96,35.98,35.91,35.91,19100.0,35.96,35.98,35.91,35.91,19100.0
2013-08-20 13:20:00,35.91,35.94,35.83,35.85,104200.0,35.91,35.94,35.83,35.85,104200.0
2013-08-20 13:30:00,35.85,35.85,35.76,35.76,44500.0,35.85,35.85,35.76,35.76,44500.0
2013-08-20 13:40:00,35.75,35.77,35.73,35.76,33800.0,35.75,35.77,35.73,35.76,33800.0
2013-08-20 13:50:00,35.76,35.77,35.66,35.68,26700.0,35.76,35.77,35.66,35.68,26700.0
2013-08-20 14:00:00,35.67,35.69,35.65,35.66,24400.0,35.67,35.69,35.65,35.66,24400.0
2013-08-20 14:10:00,35.66,35.69,35.64,35.64,19700.0,35.66,35.69,35.64,35.64,19700.0
2013-08-20 14:20:00,35.64,35.64,35.57,35.58,38900.0,35.64,35.64,35.57,35.58,38900.0
2013-08-20 14:30:00,35.58,35.65,35.56,35.58,34800.0,35.58,35.65,35.56,35.58,34800.0
2013-08-20 14:40:00,35.58,35.59,35.54,35.56,35700.0,35.58,35.59,35.54,35.56,35700.0
2013-08-20 14:50:00,35.55,35.59,35.55,35.57,30100.0,35.55,35.59,35.55,35.57,30100.0
2013-08-20 15:00:00,35.58,35.65,35.58,35.62,28200.0,35.58,35.65,35.58,35.62,28200.0
2013-08-20 15:10:00,35.62,35.66,35.62,35.65,57600.0,35.62,35.66,35.62,35.65,57600.0
2013-08-20 15:20:00,35.66,35.73,35.63,35.72,38300.0,35.66,35.73,35.63,35.72,38300.0
2013-08-20 15:30:00,35.72,35.77,35.71,35.74,53000.0,35.72,35.77,35.71,35.74,53000.0
2013-08-20 15:40:00,35.74,35.78,35.71,35.75,94900.0,35.74,35.78,35.71,35.75,94900.0
2013-08-20 15:50:00,35.74,35.75,35.69,35.7,118900.0,35.74,35.75,35.69,35.7,118900.0
2013-08-21 09:30:00,35.69,35.99,35.62,35.92,64100.0,35.69,35.99,35.62,35.92,64100.0
2013-08-21 09:40:00,35.92,36.01,35.91,35.94,45800.0,35.92,36.01,35.91,35.94,45800.0
2013-08-21 09:50:00,35.94,36.0,35.86,35.9,37100.0,35.94,36.0,35.86,35.9,37100.0
2013-08-21 10:00:00,35.91,35.99,35.82,35.82,56700.0,35.91,35.99,35.82,35.82,56700.0
2013-08-21 10:10:00,35.81,35.87,35.73,35.84,65000.0,35.81,35.87,35.73,35.84,65000.0
2013-08-21 10:20:00,35.85,35.86,35.74,35.79,90600.0,35.85,35.86,35.74,35.79,90600.0
2013-08-21 10:30:00,35.79,35.79,35.7,35.76,37500.0,35.79,35.79,35.7,35.76,37500.0
2013-08-21 10:40:00,35.77,35.91,35.77,35.9,19900.0,35.77,35.91,35.77,35.9,19900.0
2013-08-21 10:50:00,35.9,35.94,35.85,35.92,243600.0,35.9,35.94,35.85,35.92,243600.0
2013-08-21 11:00:00,35.93,35.98,35.91,35.95,77200.0,35.93,35.98,35.91,35.95,77200.0
2013-08-21 11:10:00,35.95,36.02,35.95,35.99,42700.0,35.95,36.02,35.95,35.99,42700.0
2013-08-21 11:20:00,35.98,35.98,35.93,35.93,64400.0,35.98,35.98,35.93,35.93,64400.0
2013-08-21 11:30:00,35.93,35.95,35.86,35.86,39000.0,35.93,35.95,35.86,35.86,39000.0
2013-08-21 11:40:00,35.85,35.85,35.79,35.79,74300.0,35.85,35.85,35.79,35.79,74300.0
2013-08-21 11:50:00,35.79,35.8,35.69,35.75,59200.0,35.79,35.8,35.69,35.75,59200.0
2013-08-21 12:00:00,35.75,35.79,35.73,35.76,15200.0,35.75,35.79,35.73,35.76,15200.0
2013-08-21 12:10:00,35.75,35.82,35.75,35.81,15000.0,35.75,35.82,35.75,35.81,15000.0
2013-08-21 12:20:00,35.82,35.82,35.77,35.78,22500.0,35.82,35.82,35.77,35.78,22500.0
2013-08-21 12:30:00,35.79,35.8,35.74,35.77,19100.0,35.79,35.8,35.74,35.77,19100.0
2013-08-21 12:40:00,35.76,35.78,35.74,35.76,28200.0,35.76,35.78,35.74,35.76,28200.0
2013-08-21 12:50:00,35.75,35.75,35.69,35.7,25200.0,35.75,35.75,35.69,35.7,25200.0
2013-08-21 13:00:00,35.7,35.7,35.65,35.69,22700.0,35.7,35.7,35.65,35.69,22700.0
2013-08-21 13:10:00,35.69,35.71,35.68,35.69,30900.0,35.69,35.71,35.68,35.69,30900.0
2013-08-21 13:20:00,35.69,35.74,35.67,35.73,11900.0,35.69,35.74,35.67,35.73,11900.0
2013-08-21 13:30:00,35.74,35.8,35.74,35.79,15500.0,35.74,35.8,35.74,35.79,15500.0
2013-08-21 13:40:00,35.79,35.86,35.79,35.83,18400.0,35.79,35.86,35.79,35.83,18400.0
2013-08-21 13:50:00,35.83,35.87,35.82,35.87,18300.0,35.83,35.87,35.82,35.87,18300.0
2013-08-21 14:00:00,35.87,35.87,35.57,35.67,66800.0,35.87,35.87,35.57,35.67,66800.0
2013-08-21 14:10:00,35.66,35.73,35.61,35.67,134500.0,35.66,35.73,35.61,35.67,134500.0
2013-08-21 14:20:00,35.67,35.78,35.61,35.75,36600.0,35.67,35.78,35.61,35.75,36600.0
2013-08-21 14:30:00,35.77,35.98,35.77,35.9,66400.0,35.77,35.98,35.77,35.9,66400.0
2013-08-21 14:40:00,35.89,36.04,35.88,36.03,50500.0,35.89,36.04,35.88,36.03,50500.0
2013-08-21 14:50:00,36.02,36.03,35.96,35.96,51500.0,36.02,36.03,35.96,35.96,51500.0
2013-08-21 15:00:00,35.97,35.97,35.91,35.92,43400.0,35.97,35.97,35.91,35.92,43400.0
2013-08-21 15:10:00,35.91,35.99,35.91,35.93,45800.0,35.91,35.99,35.91,35.93,45800.0
2013-08-21 15:20:00,35.91,35.92,35.8,35.83,45300.0,35.91,35.92,35.8,35.83,45300.0
2013-08-21 15:30:00,35.83,35.83,35.72,35.73,62400.0,35.83,35.83,35.72,35.73,62400.0
2013-08-21 15:40:00,35.73,35.74,35.67,35.68,85600.0,35.73,35.74,35.67,35.68,85600.0
2013-08-21 15:50:00,35.68,35.7,35.61,35.62,136600.0,35.68,35.7,35.61,35.62,136600.0
2013-08-22 09:30:00,35.71,36.07,35.7,36.02,54800.0,35.71,36.07,35.7,36.02,54800.0
2013-08-22 09:40:00,36.06,36.1,36.0,36.06,47200.0,36.06,36.1,36.0,36.06,47200.0
2013-08-22 09:50:00,36.07,36.11,36.01,36.06,93200.0,36.07,36.11,36.01,36.06,93200.0
2013-08-22 10:00:00,36.06,36.06,35.95,35.95,60200.0,36.06,36.06,35.95,35.95,60200.0
2013-08-22 10:10:00,35.95,35.95,35.85,35.93,109000.0,35.95,35.95,35.85,35.93,109000.0
2013-08-22 10:20:00,35.94,35.99,35.77,35.84,87500.0,35.94,35.99,35.77,35.84,87500.0
2013-08-22 10:30:00,35.85,35.91,35.8,35.9,59500.0,35.85,35.91,35.8,35.9,59500.0
2013-08-22 10:40:00,35.91,35.96,35.86,35.87,60500.0,35.91,35.96,35.86,35.87,60500.0
2013-08-22 10:50:00,35.87,35.94,35.85,35.85,24700.0,35.87,35.94,35.85,35.85,24700.0
2013-08-22 11:00:00,35.86,35.89,35.84,35.88,17700.0,35.86,35.89,35.84,35.88,17700.0
2013-08-22 11:10:00,35.88,35.9,35.86,35.89,40400.0,35.88,35.9,35.86,35.89,40400.0
2013-08-22 11:20:00,35.89,35.9,35.82,35.85,25900.0,35.89,35.9,35.82,35.85,25900.0
2013-08-22 11:30:00,35.84,35.87,35.81,35.82,51000.0,35.84,35.87,35.81,35.82,51000.0
2013-08-22 11:40:00,35.82,35.86,35.8,35.85,29900.0,35.82,35.86,35.8,35.85,29900.0
2013-08-22 11:50:00,35.85,35.89,35.84,35.88,31200.0,35.85,35.89,35.84,35.88,31200.0
2013-08-22 12:00:00,35.88,35.94,35.88,35.92,16400.0,35.88,35.94,35.88,35.92,16400.0
2013-08-22 12:10:00,35.93,35.94,35.91,35.91,18700.0,35.93,35.94,35.91,35.91,18700.0
2013-08-22 12:20:00,35.91,35.92,35.91,35.92,2700.0,35.91,35.92,35.91,35.92,2700.0
2013-08-22 12:30:00,35.92,35.92,35.91,35.92,1800.0,35.92,35.92,35.91,35.92,1800.0
2013-08-22 12:40:00,35.91,35.91,35.91,35.91,200.0,35.91,35.91,35.91,35.91,200.0
2013-08-22 12:50:00,35.91,35.91,35.91,35.91,0.0,35.91,35.91,35.91,35.91,0.0
2013-08-22 13:00:00,35.9,35.9,35.9,35.9,600.0,35.9,35.9,35.9,35.9,600.0
2013-08-22 13:10:00,35.9,35.9,35.9,35.9,500.0,35.9,35.9,35.9,35.9,500.0
2013-08-22 13:20:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:30:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:40:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 13:50:00,35.9,35.9,35.9,35.9,0.0,35.9,35.9,35.9,35.9,0.0
2013-08-22 14:00:00,35.92,35.92,35.92,35.92,200.0,35.92,35.92,35.92,35.92,200.0
2013-08-22 14:10:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:20:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:30:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:40:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 14:50:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:00:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:10:00,35.92,35.92,35.92,35.92,0.0,35.92,35.92,35.92,35.92,0.0
2013-08-22 15:20:00,35.9,35.94,35.8,35.93,69500.0,35.9,35.94,35.8,35.93,69500.0
2013-08-22 15:30:00,35.94,36.22,35.92,36.18,274700.0,35.94,36.22,35.92,36.18,274700.0
2013-08-22 15:40:00,36.16,36.2,36.02,36.09,255600.0,36.16,36.2,36.02,36.09,255600.0
2013-08-22 15:50:00,36.09,36.18,36.03,36.13,635400.0,36.09,36.18,36.03,36.13,635400.0
2013-08-23 09:30:00,38.76,40.68,38.75,40.51,2138200.0,38.76,40.68,38.75,40.51,2138200.0
2013-08-23 09:40:00,40.55,41.72,40.5,41.53,1237000.0,40.55,41.72,40.5,41.53,1237000.0
2013-08-23 09:50:00,41.53,41.57,40.64,40.82,832900.0,41.53,41.57,40.64,40.82,832900.0
2013-08-23 10:00:00,40.81,41.0,40.55,40.68,670300.0,40.81,41.0,40.55,40.68,670300.0
2013-08-23 10:10:00,40.68,40.74,40.4,40.6,611200.0,40.68,40.74,40.4,40.6,611200.0
2013-08-23 10:20:00,40.6,40.6,40.25,40.3,469300.0,40.6,40.6,40.25,40.3,469300.0
2013-08-23 10:30:00,40.31,40.32,39.85,40.29,856500.0,40.31,40.32,39.85,40.29,856500.0
2013-08-23 10:40:00,40.28,40.38,40.04,40.32,322900.0,40.28,40.38,40.04,40.32,322900.0
2013-08-23 10:50:00,40.31,40.34,39.8,39.86,313900.0,40.31,40.34,39.8,39.86,313900.0
2013-08-23 11:00:00,39.87,39.98,39.45,39.52,493200.0,39.87,39.98,39.45,39.52,493200.0
2013-08-23 11:10:00,39.52,39.56,39.16,39.39,479600.0,39.52,39.56,39.16,39.39,479600.0
2013-08-23 11:20:00,39.41,39.76,39.41,39.47,250700.0,39.41,39.76,39.41,39.47,250700.0
2013-08-23 11:30:00,39.47,40.0,39.45,39.9,483000.0,39.47,40.0,39.45,39.9,483000.0
2013-08-23 11:40:00,39.9,39.93,39.55,39.63,287500.0,39.9,39.93,39.55,39.63,287500.0
2013-08-23 11:50:00,39.64,39.82,39.43,39.54,246400.0,39.64,39.82,39.43,39.54,246400.0
2013-08-23 12:00:00,39.54,39.6,39.36,39.55,248600.0,39.54,39.6,39.36,39.55,248600.0
2013-08-23 12:10:00,39.56,39.6,39.46,39.55,213300.0,39.56,39.6,39.46,39.55,213300.0
2013-08-23 12:20:00,39.55,39.66,39.47,39.59,128200.0,39.55,39.66,39.47,39.59,128200.0
2013-08-23 12:30:00,39.59,39.89,39.56,39.85,372400.0,39.59,39.89,39.56,39.85,372400.0
2013-08-23 12:40:00,39.85,40.17,39.85,40.01,421500.0,39.85,40.17,39.85,40.01,421500.0
2013-08-23 12:50:00,39.99,40.07,39.86,40.05,205600.0,39.99,40.07,39.86,40.05,205600.0
2013-08-23 13:00:00,40.05,40.05,39.66,39.66,293700.0,40.05,40.05,39.66,39.66,293700.0
2013-08-23 13:10:00,39.66,39.69,39.55,39.58,250600.0,39.66,39.69,39.55,39.58,250600.0
2013-08-23 13:20:00,39.57,39.65,39.5,39.62,193000.0,39.57,39.65,39.5,39.62,193000.0
2013-08-23 13:30:00,39.62,39.65,39.55,39.59,140100.0,39.62,39.65,39.55,39.59,140100.0
2013-08-23 13:40:00,39.6,39.63,39.53,39.58,107300.0,39.6,39.63,39.53,39.58,107300.0
2013-08-23 13:50:00,39.57,39.63,39.54,39.57,80200.0,39.57,39.63,39.54,39.57,80200.0
2013-08-23 14:00:00,39.57,39.61,39.5,39.59,92700.0,39.57,39.61,39.5,39.59,92700.0
2013-08-23 14:10:00,39.59,39.61,39.52,39.56,103800.0,39.59,39.61,39.52,39.56,103800.0
2013-08-23 14:20:00,39.57,39.59,39.45,39.47,175400.0,39.57,39.59,39.45,39.47,175400.0
2013-08-23 14:30:00,39.47,39.49,39.32,39.44,159100.0,39.47,39.49,39.32,39.44,159100.0
2013-08-23 14:40:00,39.44,39.53,39.42,39.52,137000.0,39.44,39.53,39.42,39.52,137000.0
2013-08-23 14:50:00,39.52,39.53,39.28,39.35,230200.0,39.52,39.53,39.28,39.35,230200.0
2013-08-23 15:00:00,39.35,39.41,39.19,39.41,266600.0,39.35,39.41,39.19,39.41,266600.0
2013-08-23 15:10:00,39.4,39.48,39.36,39.47,213700.0,39.4,39.48,39.36,39.47,213700.0
2013-08-23 15:20:00,39.47,39.49,39.39,39.4,271000.0,39.47,39.49,39.39,39.4,271000.0
2013-08-23 15:30:00,39.39,39.43,39.33,39.41,360200.0,39.39,39.43,39.33,39.41,360200.0
2013-08-23 15:40:00,39.41,39.55,39.38,39.48,369800.0,39.41,39.55,39.38,39.48,369800.0
2013-08-23 15:50:00,39.49,39.53,38.85,38.89,1274500.0,39.49,39.53,38.85,38.89,1274500.0
2013-08-26 09:30:00,38.59,39.1,38.54,38.95,280100.0,38.59,39.1,38.54,38.95,280100.0
2013-08-26 09:40:00,38.98,39.03,38.82,38.85,195600.0,38.98,39.03,38.82,38.85,195600.0
2013-08-26 09:50:00,38.85,38.99,38.77,38.97,102900.0,38.85,38.99,38.77,38.97,102900.0
2013-08-26 10:00:00,38.96,39.16,38.96,39.13,134000.0,38.96,39.16,38.96,39.13,134000.0
2013-08-26 10:10:00,39.13,39.23,39.12,39.22,96200.0,39.13,39.23,39.12,39.22,96200.0
2013-08-26 10:20:00,39.22,39.24,39.08,39.14,244800.0,39.22,39.24,39.08,39.14,244800.0
2013-08-26 10:30:00,39.14,39.16,39.0,39.08,109100.0,39.14,39.16,39.0,39.08,109100.0
2013-08-26 10:40:00,39.09,39.13,38.99,39.0,177600.0,39.09,39.13,38.99,39.0,177600.0
2013-08-26 10:50:00,39.01,39.02,38.79,38.8,153500.0,39.01,39.02,38.79,38.8,153500.0
2013-08-26 11:00:00,38.8,38.83,38.75,38.81,135800.0,38.8,38.83,38.75,38.81,135800.0
2013-08-26 11:10:00,38.81,38.83,38.67,38.67,89400.0,38.81,38.83,38.67,38.67,89400.0
2013-08-26 11:20:00,38.66,38.75,38.62,38.62,89900.0,38.66,38.75,38.62,38.62,89900.0
2013-08-26 11:30:00,38.62,38.68,38.57,38.64,102200.0,38.62,38.68,38.57,38.64,102200.0
2013-08-26 11:40:00,38.64,38.72,38.62,38.71,115700.0,38.64,38.72,38.62,38.71,115700.0
2013-08-26 11:50:00,38.72,38.76,38.68,38.74,75400.0,38.72,38.76,38.68,38.74,75400.0
2013-08-26 12:00:00,38.73,38.81,38.67,38.68,66900.0,38.73,38.81,38.67,38.68,66900.0
2013-08-26 12:10:00,38.69,38.78,38.69,38.77,59300.0,38.69,38.78,38.69,38.77,59300.0
2013-08-26 12:20:00,38.77,38.82,38.74,38.8,56900.0,38.77,38.82,38.74,38.8,56900.0
2013-08-26 12:30:00,38.8,38.84,38.76,38.77,71400.0,38.8,38.84,38.76,38.77,71400.0
2013-08-26 12:40:00,38.77,38.77,38.61,38.62,158900.0,38.77,38.77,38.61,38.62,158900.0
2013-08-26 12:50:00,38.62,38.63,38.53,38.55,144000.0,38.62,38.63,38.53,38.55,144000.0
2013-08-26 13:00:00,38.55,38.6,38.5,38.57,97600.0,38.55,38.6,38.5,38.57,97600.0
2013-08-26 13:10:00,38.56,38.6,38.54,38.55,104400.0,38.56,38.6,38.54,38.55,104400.0
2013-08-26 13:20:00,38.54,38.54,38.48,38.49,104600.0,38.54,38.54,38.48,38.49,104600.0
2013-08-26 13:30:00,38.48,38.49,38.46,38.47,197900.0,38.48,38.49,38.46,38.47,197900.0
2013-08-26 13:40:00,38.47,38.48,38.44,38.45,61900.0,38.47,38.48,38.44,38.45,61900.0
2013-08-26 13:50:00,38.45,38.48,38.44,38.46,43100.0,38.45,38.48,38.44,38.46,43100.0
2013-08-26 14:00:00,38.46,38.62,38.42,38.61,103700.0,38.46,38.62,38.42,38.61,103700.0
2013-08-26 14:10:00,38.6,38.65,38.59,38.65,89400.0,38.6,38.65,38.59,38.65,89400.0
2013-08-26 14:20:00,38.65,38.66,38.63,38.63,129900.0,38.65,38.66,38.63,38.63,129900.0
2013-08-26 14:30:00,38.64,38.67,38.58,38.62,108800.0,38.64,38.67,38.58,38.62,108800.0
2013-08-26 14:40:00,38.61,38.65,38.59,38.65,56600.0,38.61,38.65,38.59,38.65,56600.0
2013-08-26 14:50:00,38.65,38.65,38.52,38.56,173500.0,38.65,38.65,38.52,38.56,173500.0
2013-08-26 15:00:00,38.56,38.64,38.55,38.64,50200.0,38.56,38.64,38.55,38.64,50200.0
2013-08-26 15:10:00,38.64,38.65,38.38,38.39,173200.0,38.64,38.65,38.38,38.39,173200.0
2013-08-26 15:20:00,38.38,38.4,38.25,38.39,299800.0,38.38,38.4,38.25,38.39,299800.0
2013-08-26 15:30:00,38.39,38.57,38.37,38.51,225400.0,38.39,38.57,38.37,38.51,225400.0
2013-08-26 15:40:00,38.52,38.53,38.32,38.35,337300.0,38.52,38.53,38.32,38.35,337300.0
2013-08-26 15:50:00,38.34,38.36,37.74,37.76,1382800.0,38.34,38.36,37.74,37.76,1382800.0
2013-08-27 09:30:00,37.38,37.49,36.95,37.03,204600.0,37.38,37.49,36.95,37.03,204600.0
2013-08-27 09:40:00,37.04,37.54,37.03,37.49,219300.0,37.04,37.54,37.03,37.49,219300.0
2013-08-27 09:50:00,37.52,37.58,37.3,37.32,121900.0,37.52,37.58,37.3,37.32,121900.0
2013-08-27 10:00:00,37.32,37.42,37.28,37.36,112200.0,37.32,37.42,37.28,37.36,112200.0
2013-08-27 10:10:00,37.36,37.37,37.23,37.23,113300.0,37.36,37.37,37.23,37.23,113300.0
2013-08-27 10:20:00,37.23,37.27,37.13,37.17,101200.0,37.23,37.27,37.13,37.17,101200.0
2013-08-27 10:30:00,37.17,37.29,37.15,37.29,83300.0,37.17,37.29,37.15,37.29,83300.0
2013-08-27 10:40:00,37.29,37.32,37.21,37.21,78200.0,37.29,37.32,37.21,37.21,78200.0
2013-08-27 10:50:00,37.21,37.36,37.13,37.34,130800.0,37.21,37.36,37.13,37.34,130800.0
2013-08-27 11:00:00,37.35,37.37,37.29,37.34,63800.0,37.35,37.37,37.29,37.34,63800.0
2013-08-27 11:10:00,37.34,37.48,37.31,37.45,71800.0,37.34,37.48,37.31,37.45,71800.0
2013-08-27 11:20:00,37.45,37.57,37.43,37.52,72700.0,37.45,37.57,37.43,37.52,72700.0
2013-08-27 11:30:00,37.52,37.57,37.47,37.53,124500.0,37.52,37.57,37.47,37.53,124500.0
2013-08-27 11:40:00,37.53,37.59,37.51,37.53,172000.0,37.53,37.59,37.51,37.53,172000.0
2013-08-27 11:50:00,37.53,37.55,37.44,37.55,58400.0,37.53,37.55,37.44,37.55,58400.0
2013-08-27 12:00:00,37.55,37.58,37.37,37.39,41900.0,37.55,37.58,37.37,37.39,41900.0
2013-08-27 12:10:00,37.38,37.44,37.33,37.37,56500.0,37.38,37.44,37.33,37.37,56500.0
2013-08-27 12:20:00,37.37,37.5,37.36,37.46,119800.0,37.37,37.5,37.36,37.46,119800.0
2013-08-27 12:30:00,37.46,37.6,37.44,37.55,147900.0,37.46,37.6,37.44,37.55,147900.0
2013-08-27 12:40:00,37.55,37.59,37.48,37.58,91500.0,37.55,37.59,37.48,37.58,91500.0
2013-08-27 12:50:00,37.58,37.59,37.48,37.49,40000.0,37.58,37.59,37.48,37.49,40000.0
2013-08-27 13:00:00,37.5,37.5,37.43,37.49,45200.0,37.5,37.5,37.43,37.49,45200.0
2013-08-27 13:10:00,37.49,37.54,37.44,37.47,39500.0,37.49,37.54,37.44,37.47,39500.0
2013-08-27 13:20:00,37.46,37.46,37.33,37.37,36400.0,37.46,37.46,37.33,37.37,36400.0
2013-08-27 13:30:00,37.36,37.44,37.35,37.41,42300.0,37.36,37.44,37.35,37.41,42300.0
2013-08-27 13:40:00,37.42,37.48,37.38,37.4,41500.0,37.42,37.48,37.38,37.4,41500.0
2013-08-27 13:50:00,37.42,37.43,37.25,37.28,143000.0,37.42,37.43,37.25,37.28,143000.0
2013-08-27 14:00:00,37.28,37.29,37.13,37.13,56500.0,37.28,37.29,37.13,37.13,56500.0
2013-08-27 14:10:00,37.13,37.19,37.09,37.15,72200.0,37.13,37.19,37.09,37.15,72200.0
2013-08-27 14:20:00,37.15,37.18,37.0,37.08,80200.0,37.15,37.18,37.0,37.08,80200.0
2013-08-27 14:30:00,37.08,37.1,37.01,37.1,84200.0,37.08,37.1,37.01,37.1,84200.0
2013-08-27 14:40:00,37.1,37.23,37.1,37.13,71200.0,37.1,37.23,37.1,37.13,71200.0
2013-08-27 14:50:00,37.14,37.2,37.1,37.16,43100.0,37.14,37.2,37.1,37.16,43100.0
2013-08-27 15:00:00,37.16,37.28,37.13,37.23,102600.0,37.16,37.28,37.13,37.23,102600.0
2013-08-27 15:10:00,37.22,37.23,37.05,37.12,138000.0,37.22,37.23,37.05,37.12,138000.0
2013-08-27 15:20:00,37.12,37.19,37.09,37.11,156600.0,37.12,37.19,37.09,37.11,156600.0
2013-08-27 15:30:00,37.11,37.11,36.99,36.99,180200.0,37.11,37.11,36.99,36.99,180200.0
2013-08-27 15:40:00,37.0,37.07,36.99,37.05,249800.0,37.0,37.07,36.99,37.05,249800.0
2013-08-27 15:50:00,37.04,37.06,36.97,36.98,309700.0,37.04,37.06,36.97,36.98,309700.0
2013-08-28 09:30:00,36.97,37.18,36.83,37.18,72200.0,36.97,37.18,36.83,37.18,72200.0
2013-08-28 09:40:00,37.17,37.2,36.98,37.05,111000.0,37.17,37.2,36.98,37.05,111000.0
2013-08-28 09:50:00,37.05,37.21,37.05,37.13,38600.0,37.05,37.21,37.05,37.13,38600.0
2013-08-28 10:00:00,37.13,37.19,37.05,37.05,51700.0,37.13,37.19,37.05,37.05,51700.0
2013-08-28 10:10:00,37.06,37.12,37.03,37.08,64000.0,37.06,37.12,37.03,37.08,64000.0
2013-08-28 10:20:00,37.06,37.06,36.99,37.01,99300.0,37.06,37.06,36.99,37.01,99300.0
2013-08-28 10:30:00,37.0,37.07,36.99,37.04,62200.0,37.0,37.07,36.99,37.04,62200.0
2013-08-28 10:40:00,37.04,37.09,37.02,37.02,33400.0,37.04,37.09,37.02,37.02,33400.0
2013-08-28 10:50:00,37.02,37.06,37.0,37.03,38000.0,37.02,37.06,37.0,37.03,38000.0
2013-08-28 11:00:00,37.02,37.05,36.95,36.95,36500.0,37.02,37.05,36.95,36.95,36500.0
2013-08-28 11:10:00,36.95,37.0,36.92,36.93,39900.0,36.95,37.0,36.92,36.93,39900.0
2013-08-28 11:20:00,36.94,36.99,36.88,36.88,29700.0,36.94,36.99,36.88,36.88,29700.0
2013-08-28 11:30:00,36.88,36.9,36.81,36.87,59900.0,36.88,36.9,36.81,36.87,59900.0
2013-08-28 11:40:00,36.87,36.93,36.86,36.9,25100.0,36.87,36.93,36.86,36.9,25100.0
2013-08-28 11:50:00,36.89,36.96,36.88,36.91,52900.0,36.89,36.96,36.88,36.91,52900.0
2013-08-28 12:00:00,36.9,36.9,36.81,36.81,47400.0,36.9,36.9,36.81,36.81,47400.0
2013-08-28 12:10:00,36.81,36.82,36.75,36.77,56200.0,36.81,36.82,36.75,36.77,56200.0
2013-08-28 12:20:00,36.77,36.89,36.77,36.89,35100.0,36.77,36.89,36.77,36.89,35100.0
2013-08-28 12:30:00,36.89,36.98,36.89,36.98,33600.0,36.89,36.98,36.89,36.98,33600.0
2013-08-28 12:40:00,36.97,37.0,36.95,36.95,32000.0,36.97,37.0,36.95,36.95,32000.0
2013-08-28 12:50:00,36.95,36.95,36.86,36.86,63700.0,36.95,36.95,36.86,36.86,63700.0
2013-08-28 13:00:00,36.86,36.9,36.79,36.79,66600.0,36.86,36.9,36.79,36.79,66600.0
2013-08-28 13:10:00,36.8,36.86,36.77,36.82,109400.0,36.8,36.86,36.77,36.82,109400.0
2013-08-28 13:20:00,36.83,36.85,36.8,36.85,36900.0,36.83,36.85,36.8,36.85,36900.0
2013-08-28 13:30:00,36.84,36.84,36.78,36.79,34600.0,36.84,36.84,36.78,36.79,34600.0
2013-08-28 13:40:00,36.79,36.8,36.75,36.79,38900.0,36.79,36.8,36.75,36.79,38900.0
2013-08-28 13:50:00,36.78,36.81,36.77,36.8,36600.0,36.78,36.81,36.77,36.8,36600.0
2013-08-28 14:00:00,36.8,36.82,36.73,36.73,84300.0,36.8,36.82,36.73,36.73,84300.0
2013-08-28 14:10:00,36.73,36.78,36.68,36.76,53900.0,36.73,36.78,36.68,36.76,53900.0
2013-08-28 14:20:00,36.76,36.83,36.76,36.83,97400.0,36.76,36.83,36.76,36.83,97400.0
2013-08-28 14:30:00,36.82,36.85,36.8,36.82,94900.0,36.82,36.85,36.8,36.82,94900.0
2013-08-28 14:40:00,36.83,36.94,36.82,36.92,95400.0,36.83,36.94,36.82,36.92,95400.0
2013-08-28 14:50:00,36.93,36.96,36.83,36.84,65700.0,36.93,36.96,36.83,36.84,65700.0
2013-08-28 15:00:00,36.84,36.92,36.84,36.91,120300.0,36.84,36.92,36.84,36.91,120300.0
2013-08-28 15:10:00,36.91,37.0,36.91,36.91,215500.0,36.91,37.0,36.91,36.91,215500.0
2013-08-28 15:20:00,36.91,36.92,36.84,36.9,287800.0,36.91,36.92,36.84,36.9,287800.0
2013-08-28 15:30:00,36.91,36.98,36.9,36.92,89600.0,36.91,36.98,36.9,36.92,89600.0
2013-08-28 15:40:00,36.93,36.95,36.89,36.89,108700.0,36.93,36.95,36.89,36.89,108700.0
2013-08-28 15:50:00,36.9,36.94,36.87,36.89,303800.0,36.9,36.94,36.87,36.89,303800.0
2013-08-29 09:30:00,36.75,36.96,36.72,36.95,88100.0,36.75,36.96,36.72,36.95,88100.0
2013-08-29 09:40:00,36.96,36.97,36.85,36.9,51200.0,36.96,36.97,36.85,36.9,51200.0
2013-08-29 09:50:00,36.91,36.99,36.87,36.97,92000.0,36.91,36.99,36.87,36.97,92000.0
2013-08-29 10:00:00,36.97,37.09,36.96,37.0,97400.0,36.97,37.09,36.96,37.0,97400.0
2013-08-29 10:10:00,37.01,37.05,36.94,37.05,33900.0,37.01,37.05,36.94,37.05,33900.0
2013-08-29 10:20:00,37.05,37.06,37.0,37.0,63800.0,37.05,37.06,37.0,37.0,63800.0
2013-08-29 10:30:00,37.0,37.15,36.99,37.15,48700.0,37.0,37.15,36.99,37.15,48700.0
2013-08-29 10:40:00,37.16,37.29,37.12,37.23,122900.0,37.16,37.29,37.12,37.23,122900.0
2013-08-29 10:50:00,37.23,37.27,37.2,37.21,48600.0,37.23,37.27,37.2,37.21,48600.0
2013-08-29 11:00:00,37.22,37.23,37.09,37.1,68000.0,37.22,37.23,37.09,37.1,68000.0
2013-08-29 11:10:00,37.12,37.14,37.07,37.1,80000.0,37.12,37.14,37.07,37.1,80000.0
2013-08-29 11:20:00,37.12,37.19,37.11,37.18,40000.0,37.12,37.19,37.11,37.18,40000.0
2013-08-29 11:30:00,37.19,37.24,37.18,37.24,21300.0,37.19,37.24,37.18,37.24,21300.0
2013-08-29 11:40:00,37.23,37.27,37.23,37.25,34400.0,37.23,37.27,37.23,37.25,34400.0
2013-08-29 11:50:00,37.25,37.27,37.19,37.2,32300.0,37.25,37.27,37.19,37.2,32300.0
2013-08-29 12:00:00,37.21,37.21,37.15,37.15,32800.0,37.21,37.21,37.15,37.15,32800.0
2013-08-29 12:10:00,37.15,37.19,37.09,37.15,25100.0,37.15,37.19,37.09,37.15,25100.0
2013-08-29 12:20:00,37.15,37.21,37.11,37.21,24000.0,37.15,37.21,37.11,37.21,24000.0
2013-08-29 12:30:00,37.22,37.23,37.1,37.11,24400.0,37.22,37.23,37.1,37.11,24400.0
2013-08-29 12:40:00,37.11,37.13,37.07,37.12,23500.0,37.11,37.13,37.07,37.12,23500.0
2013-08-29 12:50:00,37.12,37.13,37.08,37.12,40700.0,37.12,37.13,37.08,37.12,40700.0
2013-08-29 13:00:00,37.11,37.14,37.08,37.11,35700.0,37.11,37.14,37.08,37.11,35700.0
2013-08-29 13:10:00,37.12,37.12,37.04,37.04,37800.0,37.12,37.12,37.04,37.04,37800.0
2013-08-29 13:20:00,37.05,37.07,37.0,37.05,42600.0,37.05,37.07,37.0,37.05,42600.0
2013-08-29 13:30:00,37.04,37.05,36.94,37.02,76200.0,37.04,37.05,36.94,37.02,76200.0
2013-08-29 13:40:00,37.02,37.02,36.91,36.91,68000.0,37.02,37.02,36.91,36.91,68000.0
2013-08-29 13:50:00,36.91,36.93,36.87,36.89,61400.0,36.91,36.93,36.87,36.89,61400.0
2013-08-29 14:00:00,36.89,36.98,36.84,36.97,77400.0,36.89,36.98,36.84,36.97,77400.0
2013-08-29 14:10:00,36.96,36.97,36.92,36.93,28100.0,36.96,36.97,36.92,36.93,28100.0
2013-08-29 14:20:00,36.94,37.01,36.94,36.99,50300.0,36.94,37.01,36.94,36.99,50300.0
2013-08-29 14:30:00,36.99,37.01,36.99,36.99,45300.0,36.99,37.01,36.99,36.99,45300.0
2013-08-29 14:40:00,36.99,37.11,36.99,37.1,58300.0,36.99,37.11,36.99,37.1,58300.0
2013-08-29 14:50:00,37.11,37.14,37.11,37.14,34800.0,37.11,37.14,37.11,37.14,34800.0
2013-08-29 15:00:00,37.14,37.16,37.08,37.15,69900.0,37.14,37.16,37.08,37.15,69900.0
2013-08-29 15:10:00,37.15,37.19,37.11,37.15,34300.0,37.15,37.19,37.11,37.15,34300.0
2013-08-29 15:20:00,37.15,37.18,37.04,37.06,54300.0,37.15,37.18,37.04,37.06,54300.0
2013-08-29 15:30:00,37.06,37.07,36.95,37.05,79000.0,37.06,37.07,36.95,37.05,79000.0
2013-08-29 15:40:00,37.05,37.11,37.04,37.07,58300.0,37.05,37.11,37.04,37.07,58300.0
2013-08-29 15:50:00,37.08,37.1,37.01,37.01,128900.0,37.08,37.1,37.01,37.01,128900.0
2013-08-30 09:30:00,37.04,37.09,36.82,36.82,49900.0,37.04,37.09,36.82,36.82,49900.0
2013-08-30 09:40:00,36.86,37.12,36.84,36.95,35800.0,36.86,37.12,36.84,36.95,35800.0
2013-08-30 09:50:00,36.95,37.04,36.94,36.99,24000.0,36.95,37.04,36.94,36.99,24000.0
2013-08-30 10:00:00,36.98,36.98,36.83,36.84,22900.0,36.98,36.98,36.83,36.84,22900.0
2013-08-30 10:10:00,36.83,36.84,36.75,36.8,62200.0,36.83,36.84,36.75,36.8,62200.0
2013-08-30 10:20:00,36.8,36.86,36.75,36.77,41300.0,36.8,36.86,36.75,36.77,41300.0
2013-08-30 10:30:00,36.76,36.76,36.65,36.68,51000.0,36.76,36.76,36.65,36.68,51000.0
2013-08-30 10:40:00,36.66,36.67,36.56,36.62,45000.0,36.66,36.67,36.56,36.62,45000.0
2013-08-30 10:50:00,36.62,36.74,36.57,36.72,39000.0,36.62,36.74,36.57,36.72,39000.0
2013-08-30 11:00:00,36.71,36.82,36.7,36.78,32300.0,36.71,36.82,36.7,36.78,32300.0
2013-08-30 11:10:00,36.78,36.92,36.76,36.9,97200.0,36.78,36.92,36.76,36.9,97200.0
2013-08-30 11:20:00,36.9,37.0,36.89,36.96,38300.0,36.9,37.0,36.89,36.96,38300.0
2013-08-30 11:30:00,36.96,36.98,36.85,36.85,33900.0,36.96,36.98,36.85,36.85,33900.0
2013-08-30 11:40:00,36.85,36.91,36.82,36.9,56200.0,36.85,36.91,36.82,36.9,56200.0
2013-08-30 11:50:00,36.9,36.93,36.81,36.81,24400.0,36.9,36.93,36.81,36.81,24400.0
2013-08-30 12:00:00,36.81,36.84,36.78,36.8,20600.0,36.81,36.84,36.78,36.8,20600.0
2013-08-30 12:10:00,36.8,36.86,36.8,36.85,14500.0,36.8,36.86,36.8,36.85,14500.0
2013-08-30 12:20:00,36.84,36.85,36.76,36.8,24700.0,36.84,36.85,36.76,36.8,24700.0
2013-08-30 12:30:00,36.8,36.81,36.76,36.79,50400.0,36.8,36.81,36.76,36.79,50400.0
2013-08-30 12:40:00,36.79,36.84,36.77,36.81,25400.0,36.79,36.84,36.77,36.81,25400.0
2013-08-30 12:50:00,36.81,36.84,36.79,36.83,13700.0,36.81,36.84,36.79,36.83,13700.0
2013-08-30 13:00:00,36.82,36.84,36.69,36.69,37100.0,36.82,36.84,36.69,36.69,37100.0
2013-08-30 13:10:00,36.69,36.94,36.69,36.85,73700.0,36.69,36.94,36.69,36.85,73700.0
2013-08-30 13:20:00,36.86,36.88,36.79,36.86,27200.0,36.86,36.88,36.79,36.86,27200.0
2013-08-30 13:30:00,36.87,36.88,36.84,36.84,20700.0,36.87,36.88,36.84,36.84,20700.0
2013-08-30 13:40:00,36.84,36.88,36.79,36.87,21200.0,36.84,36.88,36.79,36.87,21200.0
2013-08-30 13:50:00,36.87,36.9,36.84,36.84,36500.0,36.87,36.9,36.84,36.84,36500.0
2013-08-30 14:00:00,36.84,36.88,36.81,36.87,68400.0,36.84,36.88,36.81,36.87,68400.0
2013-08-30 14:10:00,36.87,36.89,36.77,36.78,33100.0,36.87,36.89,36.77,36.78,33100.0
2013-08-30 14:20:00,36.78,36.8,36.77,36.79,14800.0,36.78,36.8,36.77,36.79,14800.0
2013-08-30 14:30:00,36.79,36.86,36.78,36.82,28900.0,36.79,36.86,36.78,36.82,28900.0
2013-08-30 14:40:00,36.81,36.84,36.78,36.79,16400.0,36.81,36.84,36.78,36.79,16400.0
2013-08-30 14:50:00,36.8,36.83,36.78,36.8,24100.0,36.8,36.83,36.78,36.8,24100.0
2013-08-30 15:00:00,36.79,36.84,36.75,36.76,31100.0,36.79,36.84,36.75,36.76,31100.0
2013-08-30 15:10:00,36.77,36.81,36.74,36.8,35200.0,36.77,36.81,36.74,36.8,35200.0
2013-08-30 15:20:00,36.8,36.8,36.76,36.78,36900.0,36.8,36.8,36.76,36.78,36900.0
2013-08-30 15:30:00,36.78,36.79,36.73,36.77,38800.0,36.78,36.79,36.73,36.77,38800.0
2013-08-30 15:40:00,36.76,36.77,36.69,36.73,76200.0,36.76,36.77,36.69,36.73,76200.0
2013-08-30 15:50:00,36.72,36.79,36.63,36.76,171000.0,36.72,36.79,36.63,36.76,171000.0
2013-09-03 09:30:00,37.11,37.71,37.07,37.26,85800.0,37.11,37.71,37.07,37.26,85800.0
2013-09-03 09:40:00,37.25,37.3,37.12,37.19,29400.0,37.25,37.3,37.12,37.19,29400.0
2013-09-03 09:50:00,37.21,37.25,37.09,37.18,41400.0,37.21,37.25,37.09,37.18,41400.0
2013-09-03 10:00:00,37.17,37.25,37.14,37.19,30500.0,37.17,37.25,37.14,37.19,30500.0
2013-09-03 10:10:00,37.18,37.25,37.14,37.22,91500.0,37.18,37.25,37.14,37.22,91500.0
2013-09-03 10:20:00,37.22,37.36,37.17,37.36,77100.0,37.22,37.36,37.17,37.36,77100.0
2013-09-03 10:30:00,37.36,37.54,37.32,37.54,65200.0,37.36,37.54,37.32,37.54,65200.0
2013-09-03 10:40:00,37.54,37.61,37.5,37.5,62100.0,37.54,37.61,37.5,37.5,62100.0
2013-09-03 10:50:00,37.5,37.5,37.38,37.38,40600.0,37.5,37.5,37.38,37.38,40600.0
2013-09-03 11:00:00,37.4,37.46,37.37,37.44,25600.0,37.4,37.46,37.37,37.44,25600.0
2013-09-03 11:10:00,37.44,37.49,37.28,37.28,24500.0,37.44,37.49,37.28,37.28,24500.0
2013-09-03 11:20:00,37.28,37.28,37.12,37.13,48300.0,37.28,37.28,37.12,37.13,48300.0
2013-09-03 11:30:00,37.12,37.15,37.06,37.11,23500.0,37.12,37.15,37.06,37.11,23500.0
2013-09-03 11:40:00,37.1,37.11,36.97,37.03,28700.0,37.1,37.11,36.97,37.03,28700.0
2013-09-03 11:50:00,37.03,37.06,36.94,36.94,21700.0,37.03,37.06,36.94,36.94,21700.0
2013-09-03 12:00:00,36.94,37.09,36.92,37.09,31500.0,36.94,37.09,36.92,37.09,31500.0
2013-09-03 12:10:00,37.1,37.13,36.97,36.97,29100.0,37.1,37.13,36.97,36.97,29100.0
2013-09-03 12:20:00,36.97,37.06,36.93,37.04,25600.0,36.97,37.06,36.93,37.04,25600.0
2013-09-03 12:30:00,37.05,37.07,37.0,37.0,21300.0,37.05,37.07,37.0,37.0,21300.0
2013-09-03 12:40:00,37.01,37.01,36.9,36.91,14500.0,37.01,37.01,36.9,36.91,14500.0
2013-09-03 12:50:00,36.91,36.94,36.84,36.87,20700.0,36.91,36.94,36.84,36.87,20700.0
2013-09-03 13:00:00,36.88,36.9,36.83,36.89,30700.0,36.88,36.9,36.83,36.89,30700.0
2013-09-03 13:10:00,36.89,36.98,36.89,36.94,48300.0,36.89,36.98,36.89,36.94,48300.0
2013-09-03 13:20:00,36.93,36.99,36.93,36.98,28900.0,36.93,36.99,36.93,36.98,28900.0
2013-09-03 13:30:00,36.98,36.98,36.94,36.96,17500.0,36.98,36.98,36.94,36.96,17500.0
2013-09-03 13:40:00,36.95,36.97,36.92,36.94,66700.0,36.95,36.97,36.92,36.94,66700.0
2013-09-03 13:50:00,36.95,36.97,36.91,36.95,56800.0,36.95,36.97,36.91,36.95,56800.0
2013-09-03 14:00:00,36.95,36.99,36.94,36.94,17700.0,36.95,36.99,36.94,36.94,17700.0
2013-09-03 14:10:00,36.95,37.01,36.95,36.98,23600.0,36.95,37.01,36.95,36.98,23600.0
2013-09-03 14:20:00,36.98,36.98,36.9,36.98,54500.0,36.98,36.98,36.9,36.98,54500.0
2013-09-03 14:30:00,36.97,36.97,36.92,36.94,25400.0,36.97,36.97,36.92,36.94,25400.0
2013-09-03 14:40:00,36.93,36.97,36.91,36.94,55000.0,36.93,36.97,36.91,36.94,55000.0
2013-09-03 14:50:00,36.94,37.06,36.92,37.05,43800.0,36.94,37.06,36.92,37.05,43800.0
2013-09-03 15:00:00,37.04,37.22,37.04,37.16,32000.0,37.04,37.22,37.04,37.16,32000.0
2013-09-03 15:10:00,37.16,37.2,37.15,37.15,30000.0,37.16,37.2,37.15,37.15,30000.0
2013-09-03 15:20:00,37.15,37.18,37.07,37.08,52600.0,37.15,37.18,37.07,37.08,52600.0
2013-09-03 15:30:00,37.08,37.09,37.0,37.08,88800.0,37.08,37.09,37.0,37.08,88800.0
2013-09-03 15:40:00,37.07,37.14,37.04,37.1,190700.0,37.07,37.14,37.04,37.1,190700.0
2013-09-03 15:50:00,37.1,37.14,37.07,37.14,125600.0,37.1,37.14,37.07,37.14,125600.0
2013-09-04 09:30:00,37.05,37.09,36.9,36.93,88500.0,37.05,37.09,36.9,36.93,88500.0
2013-09-04 09:40:00,36.93,37.06,36.9,37.05,118700.0,36.93,37.06,36.9,37.05,118700.0
2013-09-04 09:50:00,37.05,37.06,37.02,37.06,67100.0,37.05,37.06,37.02,37.06,67100.0
2013-09-04 10:00:00,37.06,37.23,37.06,37.2,50100.0,37.06,37.23,37.06,37.2,50100.0
2013-09-04 10:10:00,37.2,37.27,37.15,37.19,160300.0,37.2,37.27,37.15,37.19,160300.0
2013-09-04 10:20:00,37.2,37.23,37.18,37.21,48500.0,37.2,37.23,37.18,37.21,48500.0
2013-09-04 10:30:00,37.19,37.2,37.12,37.18,32400.0,37.19,37.2,37.12,37.18,32400.0
2013-09-04 10:40:00,37.19,37.21,37.16,37.19,105800.0,37.19,37.21,37.16,37.19,105800.0
2013-09-04 10:50:00,37.19,37.21,37.14,37.2,99300.0,37.19,37.21,37.14,37.2,99300.0
2013-09-04 11:00:00,37.2,37.21,37.18,37.2,75800.0,37.2,37.21,37.18,37.2,75800.0
2013-09-04 11:10:00,37.2,37.31,37.2,37.26,239100.0,37.2,37.31,37.2,37.26,239100.0
2013-09-04 11:20:00,37.26,37.27,37.24,37.25,123700.0,37.26,37.27,37.24,37.25,123700.0
2013-09-04 11:30:00,37.26,37.3,37.24,37.27,88200.0,37.26,37.3,37.24,37.27,88200.0
2013-09-04 11:40:00,37.28,37.34,37.27,37.3,169700.0,37.28,37.34,37.27,37.3,169700.0
2013-09-04 11:50:00,37.3,37.35,37.27,37.35,59900.0,37.3,37.35,37.27,37.35,59900.0
2013-09-04 12:00:00,37.36,37.41,37.3,37.38,355300.0,37.36,37.41,37.3,37.38,355300.0
2013-09-04 12:10:00,37.38,37.41,37.36,37.38,241600.0,37.38,37.41,37.36,37.38,241600.0
2013-09-04 12:20:00,37.37,37.37,37.25,37.27,85800.0,37.37,37.37,37.25,37.27,85800.0
2013-09-04 12:30:00,37.27,37.3,37.23,37.25,31500.0,37.27,37.3,37.23,37.25,31500.0
2013-09-04 12:40:00,37.25,37.26,37.23,37.25,36300.0,37.25,37.26,37.23,37.25,36300.0
2013-09-04 12:50:00,37.25,37.25,37.22,37.25,45000.0,37.25,37.25,37.22,37.25,45000.0
2013-09-04 13:00:00,37.25,37.26,37.22,37.25,31200.0,37.25,37.26,37.22,37.25,31200.0
2013-09-04 13:10:00,37.25,37.25,37.23,37.25,35900.0,37.25,37.25,37.23,37.25,35900.0
2013-09-04 13:20:00,37.24,37.26,37.2,37.24,46300.0,37.24,37.26,37.2,37.24,46300.0
2013-09-04 13:30:00,37.25,37.28,37.25,37.27,24800.0,37.25,37.28,37.25,37.27,24800.0
2013-09-04 13:40:00,37.26,37.27,37.25,37.27,23100.0,37.26,37.27,37.25,37.27,23100.0
2013-09-04 13:50:00,37.27,37.3,37.25,37.29,27300.0,37.27,37.3,37.25,37.29,27300.0
2013-09-04 14:00:00,37.29,37.31,37.26,37.26,20100.0,37.29,37.31,37.26,37.26,20100.0
2013-09-04 14:10:00,37.26,37.27,37.23,37.24,24600.0,37.26,37.27,37.23,37.24,24600.0
2013-09-04 14:20:00,37.24,37.27,37.24,37.26,35900.0,37.24,37.27,37.24,37.26,35900.0
2013-09-04 14:30:00,37.25,37.3,37.24,37.28,143800.0,37.25,37.3,37.24,37.28,143800.0
2013-09-04 14:40:00,37.28,37.29,37.26,37.27,29400.0,37.28,37.29,37.26,37.27,29400.0
2013-09-04 14:50:00,37.27,37.27,37.25,37.26,28700.0,37.27,37.27,37.25,37.26,28700.0
2013-09-04 15:00:00,37.26,37.27,37.21,37.25,41300.0,37.26,37.27,37.21,37.25,41300.0
2013-09-04 15:10:00,37.24,37.24,37.21,37.22,58500.0,37.24,37.24,37.21,37.22,58500.0
2013-09-04 15:20:00,37.22,37.22,37.09,37.12,78500.0,37.22,37.22,37.09,37.12,78500.0
2013-09-04 15:30:00,37.12,37.15,37.08,37.1,98600.0,37.12,37.15,37.08,37.1,98600.0
2013-09-04 15:40:00,37.1,37.19,37.07,37.16,96300.0,37.1,37.19,37.07,37.16,96300.0
2013-09-04 15:50:00,37.17,37.17,37.08,37.12,345600.0,37.17,37.17,37.08,37.12,345600.0
2013-09-05 09:30:00,37.25,37.25,36.95,37.1,66400.0,37.25,37.25,36.95,37.1,66400.0
2013-09-05 09:40:00,37.1,37.21,37.08,37.18,138000.0,37.1,37.21,37.08,37.18,138000.0
2013-09-05 09:50:00,37.2,37.21,37.12,37.15,22900.0,37.2,37.21,37.12,37.15,22900.0
2013-09-05 10:00:00,37.17,37.18,37.06,37.18,32400.0,37.17,37.18,37.06,37.18,32400.0
2013-09-05 10:10:00,37.18,37.29,37.15,37.18,72100.0,37.18,37.29,37.15,37.18,72100.0
2013-09-05 10:20:00,37.19,37.23,37.15,37.17,37500.0,37.19,37.23,37.15,37.17,37500.0
2013-09-05 10:30:00,37.18,37.18,37.05,37.14,16800.0,37.18,37.18,37.05,37.14,16800.0
2013-09-05 10:40:00,37.13,37.17,37.02,37.04,27800.0,37.13,37.17,37.02,37.04,27800.0
2013-09-05 10:50:00,37.05,37.12,37.05,37.05,19300.0,37.05,37.12,37.05,37.05,19300.0
2013-09-05 11:00:00,37.06,37.09,37.04,37.08,18500.0,37.06,37.09,37.04,37.08,18500.0
2013-09-05 11:10:00,37.08,37.12,37.08,37.1,16500.0,37.08,37.12,37.08,37.1,16500.0
2013-09-05 11:20:00,37.11,37.11,37.04,37.11,19000.0,37.11,37.11,37.04,37.11,19000.0
2013-09-05 11:30:00,37.12,37.17,37.11,37.14,15900.0,37.12,37.17,37.11,37.14,15900.0
2013-09-05 11:40:00,37.13,37.15,37.09,37.1,18500.0,37.13,37.15,37.09,37.1,18500.0
2013-09-05 11:50:00,37.1,37.13,37.08,37.08,21800.0,37.1,37.13,37.08,37.08,21800.0
2013-09-05 12:00:00,37.08,37.08,36.97,37.0,48800.0,37.08,37.08,36.97,37.0,48800.0
2013-09-05 12:10:00,37.0,37.03,36.99,37.02,35400.0,37.0,37.03,36.99,37.02,35400.0
2013-09-05 12:20:00,37.02,37.05,37.01,37.03,12300.0,37.02,37.05,37.01,37.03,12300.0
2013-09-05 12:30:00,37.02,37.05,37.02,37.05,12800.0,37.02,37.05,37.02,37.05,12800.0
2013-09-05 12:40:00,37.05,37.05,37.01,37.02,15200.0,37.05,37.05,37.01,37.02,15200.0
2013-09-05 12:50:00,37.02,37.07,37.0,37.06,15100.0,37.02,37.07,37.0,37.06,15100.0
2013-09-05 13:00:00,37.06,37.11,37.06,37.07,15700.0,37.06,37.11,37.06,37.07,15700.0
2013-09-05 13:10:00,37.07,37.11,37.04,37.08,16200.0,37.07,37.11,37.04,37.08,16200.0
2013-09-05 13:20:00,37.1,37.11,37.09,37.1,12700.0,37.1,37.11,37.09,37.1,12700.0
2013-09-05 13:30:00,37.1,37.1,37.08,37.1,14800.0,37.1,37.1,37.08,37.1,14800.0
2013-09-05 13:40:00,37.1,37.12,37.08,37.1,21700.0,37.1,37.12,37.08,37.1,21700.0
2013-09-05 13:50:00,37.09,37.1,37.05,37.05,32200.0,37.09,37.1,37.05,37.05,32200.0
2013-09-05 14:00:00,37.05,37.07,37.01,37.01,22100.0,37.05,37.07,37.01,37.01,22100.0
2013-09-05 14:10:00,37.01,37.04,37.0,37.04,25200.0,37.01,37.04,37.0,37.04,25200.0
2013-09-05 14:20:00,37.04,37.04,36.99,37.0,98400.0,37.04,37.04,36.99,37.0,98400.0
2013-09-05 14:30:00,37.0,37.02,37.0,37.01,56600.0,37.0,37.02,37.0,37.01,56600.0
2013-09-05 14:40:00,37.02,37.04,36.99,37.03,30000.0,37.02,37.04,36.99,37.03,30000.0
2013-09-05 14:50:00,37.03,37.09,37.03,37.07,33300.0,37.03,37.09,37.03,37.07,33300.0
2013-09-05 15:00:00,37.07,37.14,37.07,37.12,27200.0,37.07,37.14,37.07,37.12,27200.0
2013-09-05 15:10:00,37.13,37.13,37.08,37.12,29600.0,37.13,37.13,37.08,37.12,29600.0
2013-09-05 15:20:00,37.12,37.13,37.08,37.12,82000.0,37.12,37.13,37.08,37.12,82000.0
2013-09-05 15:30:00,37.12,37.14,37.08,37.12,26700.0,37.12,37.14,37.08,37.12,26700.0
2013-09-05 15:40:00,37.12,37.12,37.07,37.07,253400.0,37.12,37.12,37.07,37.07,253400.0
2013-09-05 15:50:00,37.07,37.1,37.0,37.05,381100.0,37.07,37.1,37.0,37.05,381100.0
2013-09-06 09:30:00,37.25,37.26,37.0,37.0,56300.0,37.25,37.26,37.0,37.0,56300.0
2013-09-06 09:40:00,37.02,37.05,36.68,36.8,79800.0,37.02,37.05,36.68,36.8,79800.0
2013-09-06 09:50:00,36.81,37.0,36.75,36.84,557700.0,36.81,37.0,36.75,36.84,557700.0
2013-09-06 10:00:00,36.84,36.9,36.68,36.85,69400.0,36.84,36.9,36.68,36.85,69400.0
2013-09-06 10:10:00,36.84,37.07,36.8,37.04,48800.0,36.84,37.07,36.8,37.04,48800.0
2013-09-06 10:20:00,37.03,37.08,37.0,37.01,35000.0,37.03,37.08,37.0,37.01,35000.0
2013-09-06 10:30:00,37.01,37.07,37.01,37.05,58200.0,37.01,37.07,37.01,37.05,58200.0
2013-09-06 10:40:00,37.05,37.19,37.05,37.16,48500.0,37.05,37.19,37.05,37.16,48500.0
2013-09-06 10:50:00,37.17,37.22,37.15,37.18,56600.0,37.17,37.22,37.15,37.18,56600.0
2013-09-06 11:00:00,37.2,37.22,37.13,37.16,166900.0,37.2,37.22,37.13,37.16,166900.0
2013-09-06 11:10:00,37.16,37.17,37.11,37.11,121400.0,37.16,37.17,37.11,37.11,121400.0
2013-09-06 11:20:00,37.13,37.2,37.11,37.15,51800.0,37.13,37.2,37.11,37.15,51800.0
2013-09-06 11:30:00,37.15,37.16,37.08,37.15,32700.0,37.15,37.16,37.08,37.15,32700.0
2013-09-06 11:40:00,37.15,37.15,37.1,37.1,18700.0,37.15,37.15,37.1,37.1,18700.0
2013-09-06 11:50:00,37.11,37.11,37.04,37.06,17400.0,37.11,37.11,37.04,37.06,17400.0
2013-09-06 12:00:00,37.08,37.09,37.01,37.03,21600.0,37.08,37.09,37.01,37.03,21600.0
2013-09-06 12:10:00,37.04,37.06,37.03,37.06,15100.0,37.04,37.06,37.03,37.06,15100.0
2013-09-06 12:20:00,37.05,37.07,37.01,37.07,24300.0,37.05,37.07,37.01,37.07,24300.0
2013-09-06 12:30:00,37.08,37.11,37.03,37.07,45500.0,37.08,37.11,37.03,37.07,45500.0
2013-09-06 12:40:00,37.07,37.1,37.06,37.1,126800.0,37.07,37.1,37.06,37.1,126800.0
2013-09-06 12:50:00,37.1,37.11,37.06,37.07,40500.0,37.1,37.11,37.06,37.07,40500.0
2013-09-06 13:00:00,37.08,37.11,37.05,37.07,52800.0,37.08,37.11,37.05,37.07,52800.0
2013-09-06 13:10:00,37.07,37.07,37.01,37.02,35200.0,37.07,37.07,37.01,37.02,35200.0
2013-09-06 13:20:00,37.03,37.08,37.01,37.06,41400.0,37.03,37.08,37.01,37.06,41400.0
2013-09-06 13:30:00,37.07,37.12,37.05,37.07,56800.0,37.07,37.12,37.05,37.07,56800.0
2013-09-06 13:40:00,37.07,37.11,37.05,37.1,36400.0,37.07,37.11,37.05,37.1,36400.0
2013-09-06 13:50:00,37.11,37.17,37.08,37.09,117200.0,37.11,37.17,37.08,37.09,117200.0
2013-09-06 14:00:00,37.1,37.18,37.09,37.15,30500.0,37.1,37.18,37.09,37.15,30500.0
2013-09-06 14:10:00,37.15,37.15,37.09,37.09,20000.0,37.15,37.15,37.09,37.09,20000.0
2013-09-06 14:20:00,37.09,37.12,37.08,37.12,20900.0,37.09,37.12,37.08,37.12,20900.0
2013-09-06 14:30:00,37.11,37.13,37.09,37.11,24000.0,37.11,37.13,37.09,37.11,24000.0
2013-09-06 14:40:00,37.11,37.16,37.1,37.14,57600.0,37.11,37.16,37.1,37.14,57600.0
2013-09-06 14:50:00,37.14,37.15,37.12,37.15,44600.0,37.14,37.15,37.12,37.15,44600.0
2013-09-06 15:00:00,37.14,37.15,37.1,37.14,65100.0,37.14,37.15,37.1,37.14,65100.0
2013-09-06 15:10:00,37.13,37.14,37.1,37.12,41800.0,37.13,37.14,37.1,37.12,41800.0
2013-09-06 15:20:00,37.12,37.31,37.12,37.29,886700.0,37.12,37.31,37.12,37.29,886700.0
2013-09-06 15:30:00,37.29,37.33,37.25,37.26,146700.0,37.29,37.33,37.25,37.26,146700.0
2013-09-06 15:40:00,37.26,37.27,37.19,37.19,103100.0,37.26,37.27,37.19,37.19,103100.0
2013-09-06 15:50:00,37.18,37.22,37.12,37.15,142500.0,37.18,37.22,37.12,37.15,142500.0
2013-09-09 09:30:00,37.18,37.43,37.14,37.4,46400.0,37.18,37.43,37.14,37.4,46400.0
2013-09-09 09:40:00,37.38,37.44,37.29,37.32,33200.0,37.38,37.44,37.29,37.32,33200.0
2013-09-09 09:50:00,37.32,37.48,37.32,37.43,30200.0,37.32,37.48,37.32,37.43,30200.0
2013-09-09 10:00:00,37.45,37.47,37.3,37.3,15600.0,37.45,37.47,37.3,37.3,15600.0
2013-09-09 10:10:00,37.28,37.38,37.27,37.29,17400.0,37.28,37.38,37.27,37.29,17400.0
2013-09-09 10:20:00,37.31,37.35,37.25,37.3,17200.0,37.31,37.35,37.25,37.3,17200.0
2013-09-09 10:30:00,37.3,37.35,37.29,37.32,18300.0,37.3,37.35,37.29,37.32,18300.0
2013-09-09 10:40:00,37.31,37.37,37.3,37.37,45300.0,37.31,37.37,37.3,37.37,45300.0
2013-09-09 10:50:00,37.35,37.36,37.3,37.36,20100.0,37.35,37.36,37.3,37.36,20100.0
2013-09-09 11:00:00,37.34,37.4,37.31,37.38,37400.0,37.34,37.4,37.31,37.38,37400.0
2013-09-09 11:10:00,37.38,37.4,37.32,37.4,40300.0,37.38,37.4,37.32,37.4,40300.0
2013-09-09 11:20:00,37.4,37.41,37.36,37.37,41800.0,37.4,37.41,37.36,37.37,41800.0
2013-09-09 11:30:00,37.37,37.41,37.34,37.36,41400.0,37.37,37.41,37.34,37.36,41400.0
2013-09-09 11:40:00,37.36,37.44,37.36,37.4,52600.0,37.36,37.44,37.36,37.4,52600.0
2013-09-09 11:50:00,37.4,37.44,37.37,37.42,41600.0,37.4,37.44,37.37,37.42,41600.0
2013-09-09 12:00:00,37.42,37.46,37.41,37.44,29100.0,37.42,37.46,37.41,37.44,29100.0
2013-09-09 12:10:00,37.44,37.59,37.44,37.59,76500.0,37.44,37.59,37.44,37.59,76500.0
2013-09-09 12:20:00,37.59,37.67,37.58,37.66,60500.0,37.59,37.67,37.58,37.66,60500.0
2013-09-09 12:30:00,37.66,37.7,37.64,37.64,22700.0,37.66,37.7,37.64,37.64,22700.0
2013-09-09 12:40:00,37.65,37.65,37.6,37.65,20800.0,37.65,37.65,37.6,37.65,20800.0
2013-09-09 12:50:00,37.65,37.69,37.63,37.66,31400.0,37.65,37.69,37.63,37.66,31400.0
2013-09-09 13:00:00,37.66,37.68,37.6,37.61,65700.0,37.66,37.68,37.6,37.61,65700.0
2013-09-09 13:10:00,37.61,37.66,37.61,37.63,77800.0,37.61,37.66,37.61,37.63,77800.0
2013-09-09 13:20:00,37.63,37.65,37.6,37.63,17200.0,37.63,37.65,37.6,37.63,17200.0
2013-09-09 13:30:00,37.61,37.65,37.61,37.65,18400.0,37.61,37.65,37.61,37.65,18400.0
2013-09-09 13:40:00,37.65,37.67,37.61,37.66,26600.0,37.65,37.67,37.61,37.66,26600.0
2013-09-09 13:50:00,37.66,37.68,37.61,37.68,29800.0,37.66,37.68,37.61,37.68,29800.0
2013-09-09 14:00:00,37.68,37.69,37.65,37.65,42900.0,37.68,37.69,37.65,37.65,42900.0
2013-09-09 14:10:00,37.65,37.74,37.65,37.74,65900.0,37.65,37.74,37.65,37.74,65900.0
2013-09-09 14:20:00,37.74,37.82,37.72,37.81,191600.0,37.74,37.82,37.72,37.81,191600.0
2013-09-09 14:30:00,37.81,37.83,37.77,37.77,60800.0,37.81,37.83,37.77,37.77,60800.0
2013-09-09 14:40:00,37.77,37.78,37.76,37.76,14200.0,37.77,37.78,37.76,37.76,14200.0
2013-09-09 14:50:00,37.75,37.77,37.73,37.74,33500.0,37.75,37.77,37.73,37.74,33500.0
2013-09-09 15:00:00,37.75,37.78,37.74,37.78,41300.0,37.75,37.78,37.74,37.78,41300.0
2013-09-09 15:10:00,37.78,37.8,37.73,37.78,43900.0,37.78,37.8,37.73,37.78,43900.0
2013-09-09 15:20:00,37.78,37.79,37.73,37.75,37100.0,37.78,37.79,37.73,37.75,37100.0
2013-09-09 15:30:00,37.74,37.76,37.7,37.71,80200.0,37.74,37.76,37.7,37.71,80200.0
2013-09-09 15:40:00,37.71,37.75,37.68,37.75,58000.0,37.71,37.75,37.68,37.75,58000.0
2013-09-09 15:50:00,37.75,37.75,37.69,37.69,125900.0,37.75,37.75,37.69,37.69,125900.0
2013-09-10 09:30:00,37.89,38.0,37.87,37.89,66000.0,37.89,38.0,37.87,37.89,66000.0
2013-09-10 09:40:00,37.9,38.11,37.89,38.06,91400.0,37.9,38.11,37.89,38.06,91400.0
2013-09-10 09:50:00,38.06,38.07,37.95,37.98,95400.0,38.06,38.07,37.95,37.98,95400.0
2013-09-10 10:00:00,37.99,38.02,37.95,38.02,9000.0,37.99,38.02,37.95,38.02,9000.0
2013-09-10 10:10:00,38.0,38.09,37.97,38.01,42300.0,38.0,38.09,37.97,38.01,42300.0
2013-09-10 10:20:00,38.02,38.08,38.02,38.08,22200.0,38.02,38.08,38.02,38.08,22200.0
2013-09-10 10:30:00,38.08,38.15,38.08,38.13,35600.0,38.08,38.15,38.08,38.13,35600.0
2013-09-10 10:40:00,38.13,38.14,38.09,38.12,25400.0,38.13,38.14,38.09,38.12,25400.0
2013-09-10 10:50:00,38.12,38.12,38.04,38.04,49500.0,38.12,38.12,38.04,38.04,49500.0
2013-09-10 11:00:00,38.03,38.06,38.02,38.06,40300.0,38.03,38.06,38.02,38.06,40300.0
2013-09-10 11:10:00,38.06,38.11,38.05,38.05,42400.0,38.06,38.11,38.05,38.05,42400.0
2013-09-10 11:20:00,38.05,38.12,38.05,38.11,16500.0,38.05,38.12,38.05,38.11,16500.0
2013-09-10 11:30:00,38.11,38.11,38.07,38.08,54800.0,38.11,38.11,38.07,38.08,54800.0
2013-09-10 11:40:00,38.09,38.13,38.09,38.11,38300.0,38.09,38.13,38.09,38.11,38300.0
2013-09-10 11:50:00,38.11,38.11,37.97,37.98,182300.0,38.11,38.11,37.97,37.98,182300.0
2013-09-10 12:00:00,37.97,38.03,37.97,38.03,20000.0,37.97,38.03,37.97,38.03,20000.0
2013-09-10 12:10:00,38.02,38.04,37.99,38.04,17100.0,38.02,38.04,37.99,38.04,17100.0
2013-09-10 12:20:00,38.03,38.05,37.99,38.01,19700.0,38.03,38.05,37.99,38.01,19700.0
2013-09-10 12:30:00,38.02,38.03,37.97,38.01,36500.0,38.02,38.03,37.97,38.01,36500.0
2013-09-10 12:40:00,38.01,38.02,38.0,38.02,15700.0,38.01,38.02,38.0,38.02,15700.0
2013-09-10 12:50:00,38.03,38.05,38.03,38.05,23400.0,38.03,38.05,38.03,38.05,23400.0
2013-09-10 13:00:00,38.04,38.05,38.0,38.04,24000.0,38.04,38.05,38.0,38.04,24000.0
2013-09-10 13:10:00,38.04,38.06,38.01,38.04,56100.0,38.04,38.06,38.01,38.04,56100.0
2013-09-10 13:20:00,38.04,38.08,38.01,38.06,27600.0,38.04,38.08,38.01,38.06,27600.0
2013-09-10 13:30:00,38.06,38.07,38.01,38.05,47600.0,38.06,38.07,38.01,38.05,47600.0
2013-09-10 13:40:00,38.05,38.09,38.05,38.06,10100.0,38.05,38.09,38.05,38.06,10100.0
2013-09-10 13:50:00,38.07,38.09,38.06,38.09,28700.0,38.07,38.09,38.06,38.09,28700.0
2013-09-10 14:00:00,38.09,38.1,38.04,38.04,20000.0,38.09,38.1,38.04,38.04,20000.0
2013-09-10 14:10:00,38.03,38.07,38.0,38.0,21800.0,38.03,38.07,38.0,38.0,21800.0
2013-09-10 14:20:00,38.01,38.04,38.01,38.03,19000.0,38.01,38.04,38.01,38.03,19000.0
2013-09-10 14:30:00,38.04,38.05,38.01,38.05,58600.0,38.04,38.05,38.01,38.05,58600.0
2013-09-10 14:40:00,38.05,38.08,38.02,38.06,51700.0,38.05,38.08,38.02,38.06,51700.0
2013-09-10 14:50:00,38.06,38.07,38.04,38.07,33600.0,38.06,38.07,38.04,38.07,33600.0
2013-09-10 15:00:00,38.06,38.07,38.02,38.03,51800.0,38.06,38.07,38.02,38.03,51800.0
2013-09-10 15:10:00,38.03,38.05,38.02,38.03,67500.0,38.03,38.05,38.02,38.03,67500.0
2013-09-10 15:20:00,38.03,38.06,38.02,38.05,57100.0,38.03,38.06,38.02,38.05,57100.0
2013-09-10 15:30:00,38.05,38.06,38.01,38.05,130100.0,38.05,38.06,38.01,38.05,130100.0
2013-09-10 15:40:00,38.04,38.07,38.0,38.06,78000.0,38.04,38.07,38.0,38.06,78000.0
2013-09-10 15:50:00,38.07,38.09,38.02,38.09,207000.0,38.07,38.09,38.02,38.09,207000.0
2013-09-11 09:30:00,38.03,38.2,38.03,38.17,64200.0,38.03,38.2,38.03,38.17,64200.0
2013-09-11 09:40:00,38.19,38.24,38.09,38.11,30800.0,38.19,38.24,38.09,38.11,30800.0
2013-09-11 09:50:00,38.11,38.15,38.05,38.14,43100.0,38.11,38.15,38.05,38.14,43100.0
2013-09-11 10:00:00,38.12,38.22,38.07,38.08,52500.0,38.12,38.22,38.07,38.08,52500.0
2013-09-11 10:10:00,38.08,38.14,37.9,37.91,58100.0,38.08,38.14,37.9,37.91,58100.0
2013-09-11 10:20:00,37.91,38.02,37.9,38.0,33100.0,37.91,38.02,37.9,38.0,33100.0
2013-09-11 10:30:00,37.99,38.04,37.91,37.94,29900.0,37.99,38.04,37.91,37.94,29900.0
2013-09-11 10:40:00,37.94,37.97,37.78,37.8,83600.0,37.94,37.97,37.78,37.8,83600.0
2013-09-11 10:50:00,37.8,37.97,37.79,37.95,99400.0,37.8,37.97,37.79,37.95,99400.0
2013-09-11 11:00:00,37.95,38.09,37.94,38.07,80900.0,37.95,38.09,37.94,38.07,80900.0
2013-09-11 11:10:00,38.07,38.13,38.05,38.13,31100.0,38.07,38.13,38.05,38.13,31100.0
2013-09-11 11:20:00,38.13,38.21,38.13,38.19,26400.0,38.13,38.21,38.13,38.19,26400.0
2013-09-11 11:30:00,38.2,38.27,38.16,38.16,65900.0,38.2,38.27,38.16,38.16,65900.0
2013-09-11 11:40:00,38.17,38.18,38.13,38.13,14400.0,38.17,38.18,38.13,38.13,14400.0
2013-09-11 11:50:00,38.13,38.13,38.06,38.07,55200.0,38.13,38.13,38.06,38.07,55200.0
2013-09-11 12:00:00,38.08,38.1,38.08,38.09,25400.0,38.08,38.1,38.08,38.09,25400.0
2013-09-11 12:10:00,38.08,38.09,38.02,38.04,35100.0,38.08,38.09,38.02,38.04,35100.0
2013-09-11 12:20:00,38.05,38.05,37.98,38.01,25100.0,38.05,38.05,37.98,38.01,25100.0
2013-09-11 12:30:00,38.02,38.05,37.99,38.05,54800.0,38.02,38.05,37.99,38.05,54800.0
2013-09-11 12:40:00,38.05,38.05,37.99,38.02,22400.0,38.05,38.05,37.99,38.02,22400.0
2013-09-11 12:50:00,38.02,38.05,38.01,38.04,20200.0,38.02,38.05,38.01,38.04,20200.0
2013-09-11 13:00:00,38.03,38.04,37.98,38.0,30000.0,38.03,38.04,37.98,38.0,30000.0
2013-09-11 13:10:00,38.0,38.08,38.0,38.08,21200.0,38.0,38.08,38.0,38.08,21200.0
2013-09-11 13:20:00,38.08,38.11,38.07,38.1,42500.0,38.08,38.11,38.07,38.1,42500.0
2013-09-11 13:30:00,38.1,38.11,38.08,38.09,141300.0,38.1,38.11,38.08,38.09,141300.0
2013-09-11 13:40:00,38.1,38.13,38.07,38.07,198800.0,38.1,38.13,38.07,38.07,198800.0
2013-09-11 13:50:00,38.07,38.1,38.04,38.1,13200.0,38.07,38.1,38.04,38.1,13200.0
2013-09-11 14:00:00,38.1,38.17,38.09,38.15,433700.0,38.1,38.17,38.09,38.15,433700.0
2013-09-11 14:10:00,38.16,38.17,38.1,38.15,271500.0,38.16,38.17,38.1,38.15,271500.0
2013-09-11 14:20:00,38.13,38.24,38.12,38.22,69300.0,38.13,38.24,38.12,38.22,69300.0
2013-09-11 14:30:00,38.22,38.26,38.22,38.25,84000.0,38.22,38.26,38.22,38.25,84000.0
2013-09-11 14:40:00,38.25,38.27,38.24,38.27,52200.0,38.25,38.27,38.24,38.27,52200.0
2013-09-11 14:50:00,38.27,38.28,38.24,38.28,64800.0,38.27,38.28,38.24,38.28,64800.0
2013-09-11 15:00:00,38.28,38.32,38.26,38.27,67600.0,38.28,38.32,38.26,38.27,67600.0
2013-09-11 15:10:00,38.27,38.34,38.27,38.31,37800.0,38.27,38.34,38.27,38.31,37800.0
2013-09-11 15:20:00,38.31,38.33,38.25,38.26,62500.0,38.31,38.33,38.25,38.26,62500.0
2013-09-11 15:30:00,38.26,38.32,38.24,38.32,92000.0,38.26,38.32,38.24,38.32,92000.0
2013-09-11 15:40:00,38.31,38.34,38.28,38.29,108500.0,38.31,38.34,38.28,38.29,108500.0
2013-09-11 15:50:00,38.3,38.33,38.27,38.31,191800.0,38.3,38.33,38.27,38.31,191800.0
2013-09-12 09:30:00,38.26,38.3,38.07,38.1,46400.0,38.26,38.3,38.07,38.1,46400.0
2013-09-12 09:40:00,38.1,38.17,38.05,38.16,28400.0,38.1,38.17,38.05,38.16,28400.0
2013-09-12 09:50:00,38.16,38.25,38.07,38.25,39900.0,38.16,38.25,38.07,38.25,39900.0
2013-09-12 10:00:00,38.26,38.34,38.23,38.29,42700.0,38.26,38.34,38.23,38.29,42700.0
2013-09-12 10:10:00,38.29,38.34,38.25,38.32,36000.0,38.29,38.34,38.25,38.32,36000.0
2013-09-12 10:20:00,38.32,38.38,38.29,38.38,29400.0,38.32,38.38,38.29,38.38,29400.0
2013-09-12 10:30:00,38.38,38.44,38.28,38.33,82100.0,38.38,38.44,38.28,38.33,82100.0
2013-09-12 10:40:00,38.33,38.36,38.3,38.34,25300.0,38.33,38.36,38.3,38.34,25300.0
2013-09-12 10:50:00,38.33,38.37,38.32,38.34,47600.0,38.33,38.37,38.32,38.34,47600.0
2013-09-12 11:00:00,38.33,38.36,38.28,38.28,34200.0,38.33,38.36,38.28,38.28,34200.0
2013-09-12 11:10:00,38.27,38.29,38.16,38.16,35000.0,38.27,38.29,38.16,38.16,35000.0
2013-09-12 11:20:00,38.16,38.23,38.16,38.21,34400.0,38.16,38.23,38.16,38.21,34400.0
2013-09-12 11:30:00,38.21,38.21,37.98,38.01,52400.0,38.21,38.21,37.98,38.01,52400.0
2013-09-12 11:40:00,38.0,38.12,38.0,38.11,9800.0,38.0,38.12,38.0,38.11,9800.0
2013-09-12 11:50:00,38.12,38.19,38.1,38.12,8200.0,38.12,38.19,38.1,38.12,8200.0
2013-09-12 12:00:00,38.13,38.13,38.04,38.06,22200.0,38.13,38.13,38.04,38.06,22200.0
2013-09-12 12:10:00,38.06,38.11,38.03,38.05,65800.0,38.06,38.11,38.03,38.05,65800.0
2013-09-12 12:20:00,38.06,38.08,38.04,38.06,21200.0,38.06,38.08,38.04,38.06,21200.0
2013-09-12 12:30:00,38.07,38.08,38.01,38.08,50100.0,38.07,38.08,38.01,38.08,50100.0
2013-09-12 12:40:00,38.08,38.1,38.07,38.09,11900.0,38.08,38.1,38.07,38.09,11900.0
2013-09-12 12:50:00,38.09,38.1,38.07,38.08,14700.0,38.09,38.1,38.07,38.08,14700.0
2013-09-12 13:00:00,38.09,38.16,38.08,38.16,11000.0,38.09,38.16,38.08,38.16,11000.0
2013-09-12 13:10:00,38.15,38.15,38.11,38.13,20100.0,38.15,38.15,38.11,38.13,20100.0
2013-09-12 13:20:00,38.12,38.19,38.12,38.19,18700.0,38.12,38.19,38.12,38.19,18700.0
2013-09-12 13:30:00,38.19,38.19,38.14,38.17,13600.0,38.19,38.19,38.14,38.17,13600.0
2013-09-12 13:40:00,38.16,38.16,38.09,38.1,68600.0,38.16,38.16,38.09,38.1,68600.0
2013-09-12 13:50:00,38.11,38.11,38.06,38.07,45100.0,38.11,38.11,38.06,38.07,45100.0
2013-09-12 14:00:00,38.07,38.09,38.04,38.07,79500.0,38.07,38.09,38.04,38.07,79500.0
2013-09-12 14:10:00,38.06,38.09,38.02,38.08,32700.0,38.06,38.09,38.02,38.08,32700.0
2013-09-12 14:20:00,38.09,38.09,38.05,38.06,15500.0,38.09,38.09,38.05,38.06,15500.0
2013-09-12 14:30:00,38.05,38.09,38.05,38.08,76200.0,38.05,38.09,38.05,38.08,76200.0
2013-09-12 14:40:00,38.07,38.09,38.02,38.04,47100.0,38.07,38.09,38.02,38.04,47100.0
2013-09-12 14:50:00,38.04,38.06,37.97,37.99,87000.0,38.04,38.06,37.97,37.99,87000.0
2013-09-12 15:00:00,38.0,38.02,37.93,37.98,129400.0,38.0,38.02,37.93,37.98,129400.0
2013-09-12 15:10:00,37.99,38.01,37.95,37.95,35200.0,37.99,38.01,37.95,37.95,35200.0
2013-09-12 15:20:00,37.95,37.96,37.88,37.89,132800.0,37.95,37.96,37.88,37.89,132800.0
2013-09-12 15:30:00,37.89,37.93,37.88,37.9,129200.0,37.89,37.93,37.88,37.9,129200.0
2013-09-12 15:40:00,37.89,37.91,37.86,37.87,122900.0,37.89,37.91,37.86,37.87,122900.0
2013-09-12 15:50:00,37.87,37.9,37.84,37.89,166600.0,37.87,37.9,37.84,37.89,166600.0
2013-09-13 09:30:00,38.03,38.17,38.0,38.15,220300.0,38.03,38.17,38.0,38.15,220300.0
2013-09-13 09:40:00,38.16,38.16,38.01,38.11,78500.0,38.16,38.16,38.01,38.11,78500.0
2013-09-13 09:50:00,38.11,38.17,38.09,38.16,72700.0,38.11,38.17,38.09,38.16,72700.0
2013-09-13 10:00:00,38.17,38.18,38.03,38.06,119900.0,38.17,38.18,38.03,38.06,119900.0
2013-09-13 10:10:00,38.07,38.17,38.07,38.17,98100.0,38.07,38.17,38.07,38.17,98100.0
2013-09-13 10:20:00,38.18,38.24,38.14,38.17,75800.0,38.18,38.24,38.14,38.17,75800.0
2013-09-13 10:30:00,38.18,38.27,38.18,38.25,60500.0,38.18,38.27,38.18,38.25,60500.0
2013-09-13 10:40:00,38.25,38.27,38.15,38.16,68900.0,38.25,38.27,38.15,38.16,68900.0
2013-09-13 10:50:00,38.15,38.25,38.15,38.24,29300.0,38.15,38.25,38.15,38.24,29300.0
2013-09-13 11:00:00,38.24,38.26,38.23,38.26,17500.0,38.24,38.26,38.23,38.26,17500.0
2013-09-13 11:10:00,38.26,38.29,38.25,38.26,42900.0,38.26,38.29,38.25,38.26,42900.0
2013-09-13 11:20:00,38.27,38.28,38.23,38.27,17300.0,38.27,38.28,38.23,38.27,17300.0
2013-09-13 11:30:00,38.27,38.28,38.24,38.26,16400.0,38.27,38.28,38.24,38.26,16400.0
2013-09-13 11:40:00,38.27,38.27,38.21,38.22,20900.0,38.27,38.27,38.21,38.22,20900.0
2013-09-13 11:50:00,38.22,38.23,38.21,38.23,14400.0,38.22,38.23,38.21,38.23,14400.0
2013-09-13 12:00:00,38.23,38.28,38.22,38.27,18800.0,38.23,38.28,38.22,38.27,18800.0
2013-09-13 12:10:00,38.27,38.3,38.26,38.29,18400.0,38.27,38.3,38.26,38.29,18400.0
2013-09-13 12:20:00,38.29,38.33,38.29,38.3,20800.0,38.29,38.33,38.29,38.3,20800.0
2013-09-13 12:30:00,38.3,38.32,38.28,38.3,41200.0,38.3,38.32,38.28,38.3,41200.0
2013-09-13 12:40:00,38.3,38.31,38.28,38.31,11500.0,38.3,38.31,38.28,38.31,11500.0
2013-09-13 12:50:00,38.31,38.32,38.27,38.27,20800.0,38.31,38.32,38.27,38.27,20800.0
2013-09-13 13:00:00,38.28,38.3,38.27,38.3,13500.0,38.28,38.3,38.27,38.3,13500.0
2013-09-13 13:10:00,38.3,38.3,38.22,38.23,30000.0,38.3,38.3,38.22,38.23,30000.0
2013-09-13 13:20:00,38.23,38.23,38.2,38.23,16200.0,38.23,38.23,38.2,38.23,16200.0
2013-09-13 13:30:00,38.23,38.23,38.2,38.22,18800.0,38.23,38.23,38.2,38.22,18800.0
2013-09-13 13:40:00,38.21,38.24,38.21,38.22,11000.0,38.21,38.24,38.21,38.22,11000.0
2013-09-13 13:50:00,38.23,38.24,38.22,38.23,14800.0,38.23,38.24,38.22,38.23,14800.0
2013-09-13 14:00:00,38.23,38.24,38.19,38.21,30600.0,38.23,38.24,38.19,38.21,30600.0
2013-09-13 14:10:00,38.22,38.24,38.21,38.23,15300.0,38.22,38.24,38.21,38.23,15300.0
2013-09-13 14:20:00,38.23,38.23,38.19,38.21,34700.0,38.23,38.23,38.19,38.21,34700.0
2013-09-13 14:30:00,38.21,38.24,38.2,38.22,17300.0,38.21,38.24,38.2,38.22,17300.0
2013-09-13 14:40:00,38.23,38.23,38.06,38.08,221400.0,38.23,38.23,38.06,38.08,221400.0
2013-09-13 14:50:00,38.09,38.12,38.05,38.11,31900.0,38.09,38.12,38.05,38.11,31900.0
2013-09-13 15:00:00,38.11,38.14,38.09,38.1,31100.0,38.11,38.14,38.09,38.1,31100.0
2013-09-13 15:10:00,38.1,38.13,38.08,38.12,27500.0,38.1,38.13,38.08,38.12,27500.0
2013-09-13 15:20:00,38.12,38.14,38.1,38.1,31300.0,38.12,38.14,38.1,38.1,31300.0
2013-09-13 15:30:00,38.1,38.14,38.08,38.14,50800.0,38.1,38.14,38.08,38.14,50800.0
2013-09-13 15:40:00,38.13,38.16,38.12,38.16,54600.0,38.13,38.16,38.12,38.16,54600.0
2013-09-13 15:50:00,38.15,38.19,38.13,38.18,161000.0,38.15,38.19,38.13,38.18,161000.0
2013-09-16 09:30:00,38.55,38.86,38.55,38.84,255800.0,38.55,38.86,38.55,38.84,255800.0
2013-09-16 09:40:00,38.84,38.9,38.79,38.86,105200.0,38.84,38.9,38.79,38.86,105200.0
2013-09-16 09:50:00,38.85,38.85,38.76,38.84,173600.0,38.85,38.85,38.76,38.84,173600.0
2013-09-16 10:00:00,38.83,38.86,38.74,38.84,98200.0,38.83,38.86,38.74,38.84,98200.0
2013-09-16 10:10:00,38.85,38.92,38.82,38.83,118700.0,38.85,38.92,38.82,38.83,118700.0
2013-09-16 10:20:00,38.83,38.9,38.77,38.84,47600.0,38.83,38.9,38.77,38.84,47600.0
2013-09-16 10:30:00,38.85,38.95,38.84,38.93,159900.0,38.85,38.95,38.84,38.93,159900.0
2013-09-16 10:40:00,38.93,38.96,38.92,38.93,80600.0,38.93,38.96,38.92,38.93,80600.0
2013-09-16 10:50:00,38.93,38.94,38.88,38.9,69900.0,38.93,38.94,38.88,38.9,69900.0
2013-09-16 11:00:00,38.91,38.93,38.84,38.85,131300.0,38.91,38.93,38.84,38.85,131300.0
2013-09-16 11:10:00,38.86,38.94,38.86,38.94,134900.0,38.86,38.94,38.86,38.94,134900.0
2013-09-16 11:20:00,38.94,39.0,38.93,39.0,71600.0,38.94,39.0,38.93,39.0,71600.0
2013-09-16 11:30:00,39.0,39.04,38.98,38.98,148400.0,39.0,39.04,38.98,38.98,148400.0
2013-09-16 11:40:00,38.99,39.01,38.94,38.99,87600.0,38.99,39.01,38.94,38.99,87600.0
2013-09-16 11:50:00,38.99,39.02,38.98,38.98,37000.0,38.99,39.02,38.98,38.98,37000.0
2013-09-16 12:00:00,38.98,38.99,38.86,38.93,76400.0,38.98,38.99,38.86,38.93,76400.0
2013-09-16 12:10:00,38.91,38.95,38.91,38.92,17900.0,38.91,38.95,38.91,38.92,17900.0
2013-09-16 12:20:00,38.91,38.92,38.87,38.9,88500.0,38.91,38.92,38.87,38.9,88500.0
2013-09-16 12:30:00,38.91,38.92,38.89,38.91,39400.0,38.91,38.92,38.89,38.91,39400.0
2013-09-16 12:40:00,38.92,38.97,38.9,38.96,74300.0,38.92,38.97,38.9,38.96,74300.0
2013-09-16 12:50:00,38.96,38.96,38.92,38.93,50900.0,38.96,38.96,38.92,38.93,50900.0
2013-09-16 13:00:00,38.93,39.02,38.93,39.0,48500.0,38.93,39.02,38.93,39.0,48500.0
2013-09-16 13:10:00,39.0,39.02,38.98,38.98,23600.0,39.0,39.02,38.98,38.98,23600.0
2013-09-16 13:20:00,38.98,39.01,38.95,39.0,43700.0,38.98,39.01,38.95,39.0,43700.0
2013-09-16 13:30:00,39.01,39.03,38.99,39.01,85400.0,39.01,39.03,38.99,39.01,85400.0
2013-09-16 13:40:00,39.0,39.01,38.84,38.84,99100.0,39.0,39.01,38.84,38.84,99100.0
2013-09-16 13:50:00,38.84,39.01,38.8,39.01,266200.0,38.84,39.01,38.8,39.01,266200.0
2013-09-16 14:00:00,39.01,39.02,38.9,39.0,108100.0,39.01,39.02,38.9,39.0,108100.0
2013-09-16 14:10:00,39.0,39.04,38.93,39.02,53500.0,39.0,39.04,38.93,39.02,53500.0
2013-09-16 14:20:00,39.01,39.02,38.97,38.98,37200.0,39.01,39.02,38.97,38.98,37200.0
2013-09-16 14:30:00,38.98,39.01,38.94,38.96,72800.0,38.98,39.01,38.94,38.96,72800.0
2013-09-16 14:40:00,38.96,38.98,38.92,38.97,59500.0,38.96,38.98,38.92,38.97,59500.0
2013-09-16 14:50:00,38.97,39.0,38.93,38.93,46500.0,38.97,39.0,38.93,38.93,46500.0
2013-09-16 15:00:00,38.93,38.98,38.92,38.98,179200.0,38.93,38.98,38.92,38.98,179200.0
2013-09-16 15:10:00,38.98,39.02,38.98,38.99,80500.0,38.98,39.02,38.98,38.99,80500.0
2013-09-16 15:20:00,38.99,39.01,38.96,38.99,81000.0,38.99,39.01,38.96,38.99,81000.0
2013-09-16 15:30:00,38.99,39.04,38.99,39.0,281900.0,38.99,39.04,38.99,39.0,281900.0
2013-09-16 15:40:00,39.0,39.07,38.97,39.05,312800.0,39.0,39.07,38.97,39.05,312800.0
2013-09-16 15:50:00,39.04,39.11,39.0,39.08,599500.0,39.04,39.11,39.0,39.08,599500.0
2013-09-17 09:30:00,39.09,39.17,38.95,38.96,132800.0,39.09,39.17,38.95,38.96,132800.0
2013-09-17 09:40:00,38.96,39.03,38.92,39.01,96100.0,38.96,39.03,38.92,39.01,96100.0
2013-09-17 09:50:00,39.02,39.07,38.98,39.0,44400.0,39.02,39.07,38.98,39.0,44400.0
2013-09-17 10:00:00,38.99,39.05,38.98,39.03,39500.0,38.99,39.05,38.98,39.03,39500.0
2013-09-17 10:10:00,39.0,39.06,38.97,39.06,30800.0,39.0,39.06,38.97,39.06,30800.0
2013-09-17 10:20:00,39.06,39.06,38.92,38.92,29700.0,39.06,39.06,38.92,38.92,29700.0
2013-09-17 10:30:00,38.93,38.99,38.89,38.99,31100.0,38.93,38.99,38.89,38.99,31100.0
2013-09-17 10:40:00,38.98,38.98,38.9,38.93,79800.0,38.98,38.98,38.9,38.93,79800.0
2013-09-17 10:50:00,38.93,39.05,38.92,39.03,25600.0,38.93,39.05,38.92,39.03,25600.0
2013-09-17 11:00:00,39.03,39.07,39.01,39.05,16900.0,39.03,39.07,39.01,39.05,16900.0
2013-09-17 11:10:00,39.05,39.11,39.02,39.11,27700.0,39.05,39.11,39.02,39.11,27700.0
2013-09-17 11:20:00,39.11,39.35,39.1,39.33,199100.0,39.11,39.35,39.1,39.33,199100.0
2013-09-17 11:30:00,39.33,39.38,39.28,39.28,65500.0,39.33,39.38,39.28,39.28,65500.0
2013-09-17 11:40:00,39.28,39.3,39.22,39.27,32600.0,39.28,39.3,39.22,39.27,32600.0
2013-09-17 11:50:00,39.27,39.27,39.2,39.23,24300.0,39.27,39.27,39.2,39.23,24300.0
2013-09-17 12:00:00,39.23,39.28,39.23,39.25,20500.0,39.23,39.28,39.23,39.25,20500.0
2013-09-17 12:10:00,39.24,39.25,39.19,39.25,22800.0,39.24,39.25,39.19,39.25,22800.0
2013-09-17 12:20:00,39.25,39.26,39.21,39.26,20900.0,39.25,39.26,39.21,39.26,20900.0
2013-09-17 12:30:00,39.26,39.26,39.2,39.23,50500.0,39.26,39.26,39.2,39.23,50500.0
2013-09-17 12:40:00,39.23,39.29,39.23,39.26,26800.0,39.23,39.29,39.23,39.26,26800.0
2013-09-17 12:50:00,39.26,39.28,39.24,39.27,27000.0,39.26,39.28,39.24,39.27,27000.0
2013-09-17 13:00:00,39.28,39.31,39.28,39.3,29900.0,39.28,39.31,39.28,39.3,29900.0
2013-09-17 13:10:00,39.3,39.31,39.28,39.28,25900.0,39.3,39.31,39.28,39.28,25900.0
2013-09-17 13:20:00,39.28,39.33,39.28,39.31,27700.0,39.28,39.33,39.28,39.31,27700.0
2013-09-17 13:30:00,39.31,39.33,39.25,39.25,38100.0,39.31,39.33,39.25,39.25,38100.0
2013-09-17 13:40:00,39.26,39.27,39.25,39.26,19500.0,39.26,39.27,39.25,39.26,19500.0
2013-09-17 13:50:00,39.26,39.29,39.24,39.28,36700.0,39.26,39.29,39.24,39.28,36700.0
2013-09-17 14:00:00,39.28,39.29,39.25,39.26,31000.0,39.28,39.29,39.25,39.26,31000.0
2013-09-17 14:10:00,39.25,39.29,39.25,39.27,24500.0,39.25,39.29,39.25,39.27,24500.0
2013-09-17 14:20:00,39.27,39.31,39.26,39.28,52000.0,39.27,39.31,39.26,39.28,52000.0
2013-09-17 14:30:00,39.28,39.31,39.27,39.31,58400.0,39.28,39.31,39.27,39.31,58400.0
2013-09-17 14:40:00,39.31,39.31,39.27,39.28,45900.0,39.31,39.31,39.27,39.28,45900.0
2013-09-17 14:50:00,39.28,39.3,39.27,39.28,85000.0,39.28,39.3,39.27,39.28,85000.0
2013-09-17 15:00:00,39.28,39.32,39.27,39.31,62800.0,39.28,39.32,39.27,39.31,62800.0
2013-09-17 15:10:00,39.32,39.32,39.26,39.26,48500.0,39.32,39.32,39.26,39.26,48500.0
2013-09-17 15:20:00,39.26,39.27,39.24,39.27,83500.0,39.26,39.27,39.24,39.27,83500.0
2013-09-17 15:30:00,39.27,39.3,39.24,39.28,73200.0,39.27,39.3,39.24,39.28,73200.0
2013-09-17 15:40:00,39.28,39.36,39.27,39.35,118500.0,39.28,39.36,39.27,39.35,118500.0
2013-09-17 15:50:00,39.34,39.34,39.29,39.31,216900.0,39.34,39.34,39.29,39.31,216900.0
2013-09-18 09:30:00,39.53,40.16,39.41,39.84,278400.0,39.53,40.16,39.41,39.84,278400.0
2013-09-18 09:40:00,39.82,39.84,39.72,39.77,109400.0,39.82,39.84,39.72,39.77,109400.0
2013-09-18 09:50:00,39.77,39.96,39.75,39.83,92400.0,39.77,39.96,39.75,39.83,92400.0
2013-09-18 10:00:00,39.84,39.93,39.79,39.82,125800.0,39.84,39.93,39.79,39.82,125800.0
2013-09-18 10:10:00,39.83,40.0,39.81,39.91,142600.0,39.83,40.0,39.81,39.91,142600.0
2013-09-18 10:20:00,39.9,39.91,39.8,39.87,149300.0,39.9,39.91,39.8,39.87,149300.0
2013-09-18 10:30:00,39.86,39.91,39.83,39.87,57900.0,39.86,39.91,39.83,39.87,57900.0
2013-09-18 10:40:00,39.87,39.89,39.75,39.75,61400.0,39.87,39.89,39.75,39.75,61400.0
2013-09-18 10:50:00,39.76,39.78,39.74,39.75,98200.0,39.76,39.78,39.74,39.75,98200.0
2013-09-18 11:00:00,39.74,39.8,39.74,39.76,45300.0,39.74,39.8,39.74,39.76,45300.0
2013-09-18 11:10:00,39.75,39.77,39.71,39.76,66100.0,39.75,39.77,39.71,39.76,66100.0
2013-09-18 11:20:00,39.76,39.79,39.75,39.76,45700.0,39.76,39.79,39.75,39.76,45700.0
2013-09-18 11:30:00,39.75,39.9,39.75,39.89,110100.0,39.75,39.9,39.75,39.89,110100.0
2013-09-18 11:40:00,39.88,40.08,39.86,40.06,151300.0,39.88,40.08,39.86,40.06,151300.0
2013-09-18 11:50:00,40.06,40.07,40.02,40.02,107500.0,40.06,40.07,40.02,40.02,107500.0
2013-09-18 12:00:00,40.02,40.26,39.99,40.26,165500.0,40.02,40.26,39.99,40.26,165500.0
2013-09-18 12:10:00,40.26,40.29,40.1,40.15,92900.0,40.26,40.29,40.1,40.15,92900.0
2013-09-18 12:20:00,40.14,40.17,40.13,40.14,45600.0,40.14,40.17,40.13,40.14,45600.0
2013-09-18 12:30:00,40.13,40.14,40.11,40.11,30400.0,40.13,40.14,40.11,40.11,30400.0
2013-09-18 12:40:00,40.11,40.11,40.0,40.0,34200.0,40.11,40.11,40.0,40.0,34200.0
2013-09-18 12:50:00,40.01,40.11,40.01,40.09,53800.0,40.01,40.11,40.01,40.09,53800.0
2013-09-18 13:00:00,40.09,40.22,40.09,40.18,165800.0,40.09,40.22,40.09,40.18,165800.0
2013-09-18 13:10:00,40.19,40.24,40.18,40.19,62900.0,40.19,40.24,40.18,40.19,62900.0
2013-09-18 13:20:00,40.2,40.21,40.11,40.12,132100.0,40.2,40.21,40.11,40.12,132100.0
2013-09-18 13:30:00,40.13,40.16,40.09,40.09,97800.0,40.13,40.16,40.09,40.09,97800.0
2013-09-18 13:40:00,40.09,40.09,39.97,39.98,105100.0,40.09,40.09,39.97,39.98,105100.0
2013-09-18 13:50:00,39.98,39.99,39.92,39.95,56200.0,39.98,39.99,39.92,39.95,56200.0
2013-09-18 14:00:00,39.95,40.26,39.95,40.26,80600.0,39.95,40.26,39.95,40.26,80600.0
2013-09-18 14:10:00,40.26,40.37,40.25,40.3,114700.0,40.26,40.37,40.25,40.3,114700.0
2013-09-18 14:20:00,40.29,40.4,40.29,40.37,90800.0,40.29,40.4,40.29,40.37,90800.0
2013-09-18 14:30:00,40.37,40.39,40.34,40.38,75700.0,40.37,40.39,40.34,40.38,75700.0
2013-09-18 14:40:00,40.37,40.49,40.36,40.49,65000.0,40.37,40.49,40.36,40.49,65000.0
2013-09-18 14:50:00,40.48,40.65,40.47,40.65,106900.0,40.48,40.65,40.47,40.65,106900.0
2013-09-18 15:00:00,40.66,40.68,40.54,40.56,115800.0,40.66,40.68,40.54,40.56,115800.0
2013-09-18 15:10:00,40.56,40.63,40.55,40.61,69100.0,40.56,40.63,40.55,40.61,69100.0
2013-09-18 15:20:00,40.61,40.68,40.58,40.66,127400.0,40.61,40.68,40.58,40.66,127400.0
2013-09-18 15:30:00,40.66,40.68,40.62,40.66,168300.0,40.66,40.68,40.62,40.66,168300.0
2013-09-18 15:40:00,40.67,40.67,40.54,40.54,263500.0,40.67,40.67,40.54,40.54,263500.0
2013-09-18 15:50:00,40.54,40.63,40.54,40.63,193500.0,40.54,40.63,40.54,40.63,193500.0
2013-09-19 09:30:00,40.61,40.9,40.61,40.62,144300.0,40.61,40.9,40.61,40.62,144300.0
2013-09-19 09:40:00,40.63,40.74,40.61,40.69,86600.0,40.63,40.74,40.61,40.69,86600.0
2013-09-19 09:50:00,40.69,40.95,40.67,40.95,105600.0,40.69,40.95,40.67,40.95,105600.0
2013-09-19 10:00:00,40.95,41.02,40.91,40.98,186500.0,40.95,41.02,40.91,40.98,186500.0
2013-09-19 10:10:00,40.98,41.02,40.89,40.98,159600.0,40.98,41.02,40.89,40.98,159600.0
2013-09-19 10:20:00,40.99,41.12,40.98,41.03,115800.0,40.99,41.12,40.98,41.03,115800.0
2013-09-19 10:30:00,41.04,41.07,40.86,41.04,147300.0,41.04,41.07,40.86,41.04,147300.0
2013-09-19 10:40:00,41.04,41.11,41.0,41.1,125200.0,41.04,41.11,41.0,41.1,125200.0
2013-09-19 10:50:00,41.09,41.15,41.07,41.12,67100.0,41.09,41.15,41.07,41.12,67100.0
2013-09-19 11:00:00,41.12,41.15,41.11,41.13,59500.0,41.12,41.15,41.11,41.13,59500.0
2013-09-19 11:10:00,41.13,41.14,41.06,41.13,58100.0,41.13,41.14,41.06,41.13,58100.0
2013-09-19 11:20:00,41.12,41.18,41.09,41.17,93900.0,41.12,41.18,41.09,41.17,93900.0
2013-09-19 11:30:00,41.17,41.19,41.01,41.1,79800.0,41.17,41.19,41.01,41.1,79800.0
2013-09-19 11:40:00,41.1,41.13,41.09,41.1,62400.0,41.1,41.13,41.09,41.1,62400.0
2013-09-19 11:50:00,41.1,41.14,41.08,41.1,51900.0,41.1,41.14,41.08,41.1,51900.0
2013-09-19 12:00:00,41.1,41.14,41.05,41.06,38000.0,41.1,41.14,41.05,41.06,38000.0
2013-09-19 12:10:00,41.07,41.07,40.79,40.79,54900.0,41.07,41.07,40.79,40.79,54900.0
2013-09-19 12:20:00,40.79,40.79,40.69,40.75,102000.0,40.79,40.79,40.69,40.75,102000.0
2013-09-19 12:30:00,40.75,40.78,40.71,40.71,48900.0,40.75,40.78,40.71,40.71,48900.0
2013-09-19 12:40:00,40.71,40.71,40.65,40.66,27800.0,40.71,40.71,40.65,40.66,27800.0
2013-09-19 12:50:00,40.65,40.66,40.55,40.56,77300.0,40.65,40.66,40.55,40.56,77300.0
2013-09-19 13:00:00,40.56,40.62,40.49,40.49,87800.0,40.56,40.62,40.49,40.49,87800.0
2013-09-19 13:10:00,40.5,40.58,40.46,40.57,71400.0,40.5,40.58,40.46,40.57,71400.0
2013-09-19 13:20:00,40.57,40.57,40.45,40.47,90800.0,40.57,40.57,40.45,40.47,90800.0
2013-09-19 13:30:00,40.47,40.55,40.42,40.55,47100.0,40.47,40.55,40.42,40.55,47100.0
2013-09-19 13:40:00,40.55,40.6,40.54,40.6,24900.0,40.55,40.6,40.54,40.6,24900.0
2013-09-19 13:50:00,40.6,40.6,40.55,40.58,38500.0,40.6,40.6,40.55,40.58,38500.0
2013-09-19 14:00:00,40.58,40.58,40.51,40.52,71200.0,40.58,40.58,40.51,40.52,71200.0
2013-09-19 14:10:00,40.52,40.58,40.51,40.58,88000.0,40.52,40.58,40.51,40.58,88000.0
2013-09-19 14:20:00,40.58,40.65,40.57,40.65,121500.0,40.58,40.65,40.57,40.65,121500.0
2013-09-19 14:30:00,40.64,40.67,40.62,40.67,47200.0,40.64,40.67,40.62,40.67,47200.0
2013-09-19 14:40:00,40.67,40.67,40.6,40.65,51700.0,40.67,40.67,40.6,40.65,51700.0
2013-09-19 14:50:00,40.65,40.7,40.64,40.69,48500.0,40.65,40.7,40.64,40.69,48500.0
2013-09-19 15:00:00,40.68,40.75,40.68,40.75,101800.0,40.68,40.75,40.68,40.75,101800.0
2013-09-19 15:10:00,40.75,40.86,40.75,40.85,124800.0,40.75,40.86,40.75,40.85,124800.0
2013-09-19 15:20:00,40.85,40.92,40.84,40.91,89200.0,40.85,40.92,40.84,40.91,89200.0
2013-09-19 15:30:00,40.9,40.96,40.89,40.95,123900.0,40.9,40.96,40.89,40.95,123900.0
2013-09-19 15:40:00,40.95,41.02,40.92,40.94,173400.0,40.95,41.02,40.92,40.94,173400.0
2013-09-19 15:50:00,40.93,41.0,40.92,40.95,443000.0,40.93,41.0,40.92,40.95,443000.0
2013-09-20 09:30:00,40.94,41.08,40.7,40.79,421300.0,40.94,41.08,40.7,40.79,421300.0
2013-09-20 09:40:00,40.8,40.96,40.68,40.95,62800.0,40.8,40.96,40.68,40.95,62800.0
2013-09-20 09:50:00,40.94,41.02,40.94,41.02,45700.0,40.94,41.02,40.94,41.02,45700.0
2013-09-20 10:00:00,41.01,41.07,41.0,41.05,38700.0,41.01,41.07,41.0,41.05,38700.0
2013-09-20 10:10:00,41.05,41.07,40.98,41.01,44400.0,41.05,41.07,40.98,41.01,44400.0
2013-09-20 10:20:00,41.01,41.03,40.95,40.98,23200.0,41.01,41.03,40.95,40.98,23200.0
2013-09-20 10:30:00,40.98,41.01,40.9,40.94,44900.0,40.98,41.01,40.9,40.94,44900.0
2013-09-20 10:40:00,40.94,41.05,40.92,41.05,37700.0,40.94,41.05,40.92,41.05,37700.0
2013-09-20 10:50:00,41.04,41.06,41.02,41.05,88300.0,41.04,41.06,41.02,41.05,88300.0
2013-09-20 11:00:00,41.04,41.05,40.99,41.01,50700.0,41.04,41.05,40.99,41.01,50700.0
2013-09-20 11:10:00,41.01,41.06,40.99,41.06,100300.0,41.01,41.06,40.99,41.06,100300.0
2013-09-20 11:20:00,41.06,41.07,41.0,41.06,46100.0,41.06,41.07,41.0,41.06,46100.0
2013-09-20 11:30:00,41.07,41.1,41.04,41.08,76800.0,41.07,41.1,41.04,41.08,76800.0
2013-09-20 11:40:00,41.09,41.09,41.05,41.05,44100.0,41.09,41.09,41.05,41.05,44100.0
2013-09-20 11:50:00,41.05,41.07,41.03,41.05,64900.0,41.05,41.07,41.03,41.05,64900.0
2013-09-20 12:00:00,41.05,41.11,41.03,41.06,43600.0,41.05,41.11,41.03,41.06,43600.0
2013-09-20 12:10:00,41.07,41.07,40.97,41.0,41600.0,41.07,41.07,40.97,41.0,41600.0
2013-09-20 12:20:00,40.99,41.04,40.94,41.02,52600.0,40.99,41.04,40.94,41.02,52600.0
2013-09-20 12:30:00,41.03,41.1,41.02,41.08,78200.0,41.03,41.1,41.02,41.08,78200.0
2013-09-20 12:40:00,41.08,41.12,41.06,41.08,24100.0,41.08,41.12,41.06,41.08,24100.0
2013-09-20 12:50:00,41.08,41.09,41.04,41.04,22100.0,41.08,41.09,41.04,41.04,22100.0
2013-09-20 13:00:00,41.04,41.06,41.03,41.06,22700.0,41.04,41.06,41.03,41.06,22700.0
2013-09-20 13:10:00,41.06,41.06,41.03,41.04,49000.0,41.06,41.06,41.03,41.04,49000.0
2013-09-20 13:20:00,41.04,41.06,40.99,41.04,45700.0,41.04,41.06,40.99,41.04,45700.0
2013-09-20 13:30:00,41.04,41.06,41.03,41.05,70000.0,41.04,41.06,41.03,41.05,70000.0
2013-09-20 13:40:00,41.05,41.06,41.02,41.05,33600.0,41.05,41.06,41.02,41.05,33600.0
2013-09-20 13:50:00,41.05,41.06,41.03,41.05,54900.0,41.05,41.06,41.03,41.05,54900.0
2013-09-20 14:00:00,41.06,41.08,41.05,41.05,76600.0,41.06,41.08,41.05,41.05,76600.0
2013-09-20 14:10:00,41.05,41.07,41.05,41.05,50300.0,41.05,41.07,41.05,41.05,50300.0
2013-09-20 14:20:00,41.05,41.07,41.04,41.06,40700.0,41.05,41.07,41.04,41.06,40700.0
2013-09-20 14:30:00,41.06,41.06,41.04,41.05,59800.0,41.06,41.06,41.04,41.05,59800.0
2013-09-20 14:40:00,41.06,41.13,41.05,41.11,82500.0,41.06,41.13,41.05,41.11,82500.0
2013-09-20 14:50:00,41.1,41.12,41.06,41.06,47900.0,41.1,41.12,41.06,41.06,47900.0
2013-09-20 15:00:00,41.05,41.11,41.04,41.1,81400.0,41.05,41.11,41.04,41.1,81400.0
2013-09-20 15:10:00,41.1,41.13,41.09,41.11,67700.0,41.1,41.13,41.09,41.11,67700.0
2013-09-20 15:20:00,41.1,41.1,41.03,41.03,70200.0,41.1,41.1,41.03,41.03,70200.0
2013-09-20 15:30:00,41.03,41.06,41.01,41.05,148700.0,41.03,41.06,41.01,41.05,148700.0
2013-09-20 15:40:00,41.05,41.07,41.0,41.05,104500.0,41.05,41.07,41.0,41.05,104500.0
2013-09-20 15:50:00,41.05,41.06,41.0,41.0,177300.0,41.05,41.06,41.0,41.0,177300.0
2013-09-23 09:30:00,40.57,40.99,40.35,40.88,155600.0,40.57,40.99,40.35,40.88,155600.0
2013-09-23 09:40:00,40.88,40.91,40.81,40.91,62600.0,40.88,40.91,40.81,40.91,62600.0
2013-09-23 09:50:00,40.93,41.11,40.92,41.1,131400.0,40.93,41.11,40.92,41.1,131400.0
2013-09-23 10:00:00,41.11,41.11,40.91,40.92,128500.0,41.11,41.11,40.91,40.92,128500.0
2013-09-23 10:10:00,40.93,41.04,40.89,41.0,158900.0,40.93,41.04,40.89,41.0,158900.0
2013-09-23 10:20:00,41.0,41.01,40.98,41.0,142100.0,41.0,41.01,40.98,41.0,142100.0
2013-09-23 10:30:00,41.0,41.05,40.96,41.03,96400.0,41.0,41.05,40.96,41.03,96400.0
2013-09-23 10:40:00,41.03,41.04,40.95,41.01,93700.0,41.03,41.04,40.95,41.01,93700.0
2013-09-23 10:50:00,41.01,41.02,40.95,40.99,261000.0,41.01,41.02,40.95,40.99,261000.0
2013-09-23 11:00:00,41.0,41.01,40.68,40.68,75200.0,41.0,41.01,40.68,40.68,75200.0
2013-09-23 11:10:00,40.68,40.78,40.66,40.68,141600.0,40.68,40.78,40.66,40.68,141600.0
2013-09-23 11:20:00,40.67,40.72,40.56,40.69,113100.0,40.67,40.72,40.56,40.69,113100.0
2013-09-23 11:30:00,40.7,40.89,40.68,40.89,91400.0,40.7,40.89,40.68,40.89,91400.0
2013-09-23 11:40:00,40.87,40.87,40.75,40.75,33100.0,40.87,40.87,40.75,40.75,33100.0
2013-09-23 11:50:00,40.75,40.78,40.74,40.75,26300.0,40.75,40.78,40.74,40.75,26300.0
2013-09-23 12:00:00,40.76,40.81,40.73,40.8,36800.0,40.76,40.81,40.73,40.8,36800.0
2013-09-23 12:10:00,40.8,40.98,40.8,40.98,40500.0,40.8,40.98,40.8,40.98,40500.0
2013-09-23 12:20:00,40.98,40.99,40.91,40.91,25000.0,40.98,40.99,40.91,40.91,25000.0
2013-09-23 12:30:00,40.91,41.02,40.89,41.02,54100.0,40.91,41.02,40.89,41.02,54100.0
2013-09-23 12:40:00,41.03,41.08,41.01,41.04,36200.0,41.03,41.08,41.01,41.04,36200.0
2013-09-23 12:50:00,41.04,41.06,41.02,41.05,29900.0,41.04,41.06,41.02,41.05,29900.0
2013-09-23 13:00:00,41.06,41.06,40.96,40.96,32500.0,41.06,41.06,40.96,40.96,32500.0
2013-09-23 13:10:00,40.97,40.97,40.84,40.86,32800.0,40.97,40.97,40.84,40.86,32800.0
2013-09-23 13:20:00,40.86,40.94,40.84,40.93,32200.0,40.86,40.94,40.84,40.93,32200.0
2013-09-23 13:30:00,40.94,40.98,40.88,40.88,50600.0,40.94,40.98,40.88,40.88,50600.0
2013-09-23 13:40:00,40.89,40.95,40.89,40.95,39200.0,40.89,40.95,40.89,40.95,39200.0
2013-09-23 13:50:00,40.96,41.09,40.96,41.07,60700.0,40.96,41.09,40.96,41.07,60700.0
2013-09-23 14:00:00,41.07,41.14,41.06,41.08,57500.0,41.07,41.14,41.06,41.08,57500.0
2013-09-23 14:10:00,41.09,41.12,40.98,41.0,51400.0,41.09,41.12,40.98,41.0,51400.0
2013-09-23 14:20:00,40.99,40.99,40.91,40.92,56400.0,40.99,40.99,40.91,40.92,56400.0
2013-09-23 14:30:00,40.93,40.95,40.9,40.91,42300.0,40.93,40.95,40.9,40.91,42300.0
2013-09-23 14:40:00,40.91,40.92,40.84,40.85,50100.0,40.91,40.92,40.84,40.85,50100.0
2013-09-23 14:50:00,40.86,40.96,40.85,40.95,65300.0,40.86,40.96,40.85,40.95,65300.0
2013-09-23 15:00:00,40.94,40.94,40.85,40.87,49300.0,40.94,40.94,40.85,40.87,49300.0
2013-09-23 15:10:00,40.87,40.87,40.79,40.82,56600.0,40.87,40.87,40.79,40.82,56600.0
2013-09-23 15:20:00,40.83,40.83,40.76,40.78,51900.0,40.83,40.83,40.76,40.78,51900.0
2013-09-23 15:30:00,40.78,40.9,40.78,40.87,83300.0,40.78,40.9,40.78,40.87,83300.0
2013-09-23 15:40:00,40.87,40.96,40.85,40.85,73300.0,40.87,40.96,40.85,40.85,73300.0
2013-09-23 15:50:00,40.85,40.85,40.76,40.77,172800.0,40.85,40.85,40.76,40.77,172800.0
2013-09-24 09:30:00,40.74,40.85,40.36,40.43,65700.0,40.74,40.85,40.36,40.43,65700.0
2013-09-24 09:40:00,40.42,40.46,40.23,40.38,67600.0,40.42,40.46,40.23,40.38,67600.0
2013-09-24 09:50:00,40.37,40.46,40.35,40.38,42900.0,40.37,40.46,40.35,40.38,42900.0
2013-09-24 10:00:00,40.37,40.39,40.33,40.36,61200.0,40.37,40.39,40.33,40.36,61200.0
2013-09-24 10:10:00,40.36,40.43,40.32,40.35,75600.0,40.36,40.43,40.32,40.35,75600.0
2013-09-24 10:20:00,40.34,40.52,40.31,40.52,63400.0,40.34,40.52,40.31,40.52,63400.0
2013-09-24 10:30:00,40.52,40.67,40.51,40.6,51200.0,40.52,40.67,40.51,40.6,51200.0
2013-09-24 10:40:00,40.61,40.64,40.52,40.52,47100.0,40.61,40.64,40.52,40.52,47100.0
2013-09-24 10:50:00,40.52,40.66,40.5,40.6,41800.0,40.52,40.66,40.5,40.6,41800.0
2013-09-24 11:00:00,40.61,40.71,40.6,40.7,90500.0,40.61,40.71,40.6,40.7,90500.0
2013-09-24 11:10:00,40.7,40.82,40.67,40.8,67900.0,40.7,40.82,40.67,40.8,67900.0
2013-09-24 11:20:00,40.8,40.82,40.75,40.75,62700.0,40.8,40.82,40.75,40.75,62700.0
2013-09-24 11:30:00,40.75,40.79,40.74,40.76,42500.0,40.75,40.79,40.74,40.76,42500.0
2013-09-24 11:40:00,40.77,40.77,40.72,40.76,39900.0,40.77,40.77,40.72,40.76,39900.0
2013-09-24 11:50:00,40.76,40.88,40.75,40.88,39300.0,40.76,40.88,40.75,40.88,39300.0
2013-09-24 12:00:00,40.89,40.9,40.85,40.9,47000.0,40.89,40.9,40.85,40.9,47000.0
2013-09-24 12:10:00,40.9,41.02,40.89,40.9,111200.0,40.9,41.02,40.89,40.9,111200.0
2013-09-24 12:20:00,40.9,40.92,40.86,40.92,23100.0,40.9,40.92,40.86,40.92,23100.0
2013-09-24 12:30:00,40.92,40.92,40.89,40.91,244900.0,40.92,40.92,40.89,40.91,244900.0
2013-09-24 12:40:00,40.92,40.97,40.91,40.92,20900.0,40.92,40.97,40.91,40.92,20900.0
2013-09-24 12:50:00,40.93,40.95,40.92,40.93,27700.0,40.93,40.95,40.92,40.93,27700.0
2013-09-24 13:00:00,40.93,40.94,40.91,40.91,34200.0,40.93,40.94,40.91,40.91,34200.0
2013-09-24 13:10:00,40.91,40.95,40.89,40.95,82900.0,40.91,40.95,40.89,40.95,82900.0
2013-09-24 13:20:00,40.95,41.01,40.93,41.0,28200.0,40.95,41.01,40.93,41.0,28200.0
2013-09-24 13:30:00,41.01,41.02,40.98,41.0,25600.0,41.01,41.02,40.98,41.0,25600.0
2013-09-24 13:40:00,41.0,41.02,40.99,41.01,37400.0,41.0,41.02,40.99,41.01,37400.0
2013-09-24 13:50:00,41.01,41.01,40.96,40.97,69700.0,41.01,41.01,40.96,40.97,69700.0
2013-09-24 14:00:00,40.97,40.98,40.96,40.98,34000.0,40.97,40.98,40.96,40.98,34000.0
2013-09-24 14:10:00,40.98,41.0,40.95,41.0,34400.0,40.98,41.0,40.95,41.0,34400.0
2013-09-24 14:20:00,41.0,41.0,40.93,40.93,57400.0,41.0,41.0,40.93,40.93,57400.0
2013-09-24 14:30:00,40.93,40.96,40.9,40.91,36900.0,40.93,40.96,40.9,40.91,36900.0
2013-09-24 14:40:00,40.91,40.92,40.9,40.9,51900.0,40.91,40.92,40.9,40.9,51900.0
2013-09-24 14:50:00,40.91,40.96,40.9,40.96,55500.0,40.91,40.96,40.9,40.96,55500.0
2013-09-24 15:00:00,40.96,40.96,40.91,40.94,58300.0,40.96,40.96,40.91,40.94,58300.0
2013-09-24 15:10:00,40.94,41.02,40.93,40.99,120600.0,40.94,41.02,40.93,40.99,120600.0
2013-09-24 15:20:00,41.0,41.01,40.94,40.94,65100.0,41.0,41.01,40.94,40.94,65100.0
2013-09-24 15:30:00,40.94,40.95,40.85,40.86,94300.0,40.94,40.95,40.85,40.86,94300.0
2013-09-24 15:40:00,40.87,40.94,40.86,40.87,124700.0,40.87,40.94,40.86,40.87,124700.0
2013-09-24 15:50:00,40.86,40.87,40.78,40.83,275500.0,40.86,40.87,40.78,40.83,275500.0
2013-09-25 09:30:00,40.64,40.84,40.47,40.61,123000.0,40.64,40.84,40.47,40.61,123000.0
2013-09-25 09:40:00,40.6,40.91,40.54,40.59,221100.0,40.6,40.91,40.54,40.59,221100.0
2013-09-25 09:50:00,40.58,40.68,40.52,40.62,84800.0,40.58,40.68,40.52,40.62,84800.0
2013-09-25 10:00:00,40.61,40.62,40.37,40.37,250100.0,40.61,40.62,40.37,40.37,250100.0
2013-09-25 10:10:00,40.37,40.38,40.23,40.34,127100.0,40.37,40.38,40.23,40.34,127100.0
2013-09-25 10:20:00,40.34,40.44,40.32,40.43,66900.0,40.34,40.44,40.32,40.43,66900.0
2013-09-25 10:30:00,40.43,40.48,40.4,40.44,62500.0,40.43,40.48,40.4,40.44,62500.0
2013-09-25 10:40:00,40.44,40.53,40.44,40.49,52900.0,40.44,40.53,40.44,40.49,52900.0
2013-09-25 10:50:00,40.5,40.65,40.46,40.53,146900.0,40.5,40.65,40.46,40.53,146900.0
2013-09-25 11:00:00,40.54,40.74,40.54,40.73,61400.0,40.54,40.74,40.54,40.73,61400.0
2013-09-25 11:10:00,40.74,40.97,40.74,40.92,112800.0,40.74,40.97,40.74,40.92,112800.0
2013-09-25 11:20:00,40.92,40.95,40.86,40.93,43600.0,40.92,40.95,40.86,40.93,43600.0
2013-09-25 11:30:00,40.93,40.99,40.92,40.98,23900.0,40.93,40.99,40.92,40.98,23900.0
2013-09-25 11:40:00,40.99,41.02,40.95,40.98,62400.0,40.99,41.02,40.95,40.98,62400.0
2013-09-25 11:50:00,40.97,41.09,40.96,41.07,41500.0,40.97,41.09,40.96,41.07,41500.0
2013-09-25 12:00:00,41.06,41.08,41.02,41.07,23600.0,41.06,41.08,41.02,41.07,23600.0
2013-09-25 12:10:00,41.07,41.1,41.06,41.09,16500.0,41.07,41.1,41.06,41.09,16500.0
2013-09-25 12:20:00,41.09,41.09,40.98,41.04,44100.0,41.09,41.09,40.98,41.04,44100.0
2013-09-25 12:30:00,41.06,41.06,41.01,41.04,20200.0,41.06,41.06,41.01,41.04,20200.0
2013-09-25 12:40:00,41.04,41.07,41.0,41.06,34800.0,41.04,41.07,41.0,41.06,34800.0
2013-09-25 12:50:00,41.06,41.07,41.0,41.04,26800.0,41.06,41.07,41.0,41.04,26800.0
2013-09-25 13:00:00,41.04,41.08,41.04,41.06,22600.0,41.04,41.08,41.04,41.06,22600.0
2013-09-25 13:10:00,41.07,41.07,41.02,41.04,24100.0,41.07,41.07,41.02,41.04,24100.0
2013-09-25 13:20:00,41.03,41.05,41.0,41.0,23000.0,41.03,41.05,41.0,41.0,23000.0
2013-09-25 13:30:00,41.0,41.01,40.82,40.83,26300.0,41.0,41.01,40.82,40.83,26300.0
2013-09-25 13:40:00,40.84,40.84,40.73,40.8,30800.0,40.84,40.84,40.73,40.8,30800.0
2013-09-25 13:50:00,40.8,40.81,40.7,40.78,30100.0,40.8,40.81,40.7,40.78,30100.0
2013-09-25 14:00:00,40.78,40.82,40.69,40.7,38500.0,40.78,40.82,40.69,40.7,38500.0
2013-09-25 14:10:00,40.69,40.77,40.68,40.73,38900.0,40.69,40.77,40.68,40.73,38900.0
2013-09-25 14:20:00,40.73,40.76,40.71,40.73,26000.0,40.73,40.76,40.71,40.73,26000.0
2013-09-25 14:30:00,40.73,40.73,40.68,40.7,30200.0,40.73,40.73,40.68,40.7,30200.0
2013-09-25 14:40:00,40.69,40.78,40.69,40.77,40100.0,40.69,40.78,40.69,40.77,40100.0
2013-09-25 14:50:00,40.76,40.77,40.68,40.69,34500.0,40.76,40.77,40.68,40.69,34500.0
2013-09-25 15:00:00,40.7,40.71,40.65,40.69,45600.0,40.7,40.71,40.65,40.69,45600.0
2013-09-25 15:10:00,40.7,40.75,40.7,40.75,39400.0,40.7,40.75,40.7,40.75,39400.0
2013-09-25 15:20:00,40.75,40.77,40.71,40.74,48700.0,40.75,40.77,40.71,40.74,48700.0
2013-09-25 15:30:00,40.75,40.76,40.71,40.75,77000.0,40.75,40.76,40.71,40.75,77000.0
2013-09-25 15:40:00,40.75,40.79,40.72,40.73,123200.0,40.75,40.79,40.72,40.73,123200.0
2013-09-25 15:50:00,40.73,40.73,40.64,40.66,156800.0,40.73,40.73,40.64,40.66,156800.0
2013-09-26 09:30:00,40.8,41.09,40.75,41.0,71400.0,40.8,41.09,40.75,41.0,71400.0
2013-09-26 09:40:00,41.03,41.15,41.01,41.13,40800.0,41.03,41.15,41.01,41.13,40800.0
2013-09-26 09:50:00,41.13,41.15,41.08,41.11,33400.0,41.13,41.15,41.08,41.11,33400.0
2013-09-26 10:00:00,41.1,41.29,41.06,41.29,65500.0,41.1,41.29,41.06,41.29,65500.0
2013-09-26 10:10:00,41.29,41.38,41.24,41.38,76700.0,41.29,41.38,41.24,41.38,76700.0
2013-09-26 10:20:00,41.38,41.48,41.38,41.48,88100.0,41.38,41.48,41.38,41.48,88100.0
2013-09-26 10:30:00,41.48,41.72,41.48,41.56,266900.0,41.48,41.72,41.48,41.56,266900.0
2013-09-26 10:40:00,41.56,41.56,41.35,41.39,141400.0,41.56,41.56,41.35,41.39,141400.0
2013-09-26 10:50:00,41.39,41.39,41.17,41.27,79600.0,41.39,41.39,41.17,41.27,79600.0
2013-09-26 11:00:00,41.26,41.28,41.21,41.26,46600.0,41.26,41.28,41.21,41.26,46600.0
2013-09-26 11:10:00,41.27,41.36,41.26,41.36,69200.0,41.27,41.36,41.26,41.36,69200.0
2013-09-26 11:20:00,41.36,41.46,41.29,41.46,109900.0,41.36,41.46,41.29,41.46,109900.0
2013-09-26 11:30:00,41.46,41.59,41.46,41.59,136600.0,41.46,41.59,41.46,41.59,136600.0
2013-09-26 11:40:00,41.58,41.79,41.56,41.74,220800.0,41.58,41.79,41.56,41.74,220800.0
2013-09-26 11:50:00,41.75,41.75,41.62,41.74,92700.0,41.75,41.75,41.62,41.74,92700.0
2013-09-26 12:00:00,41.75,41.87,41.75,41.87,156400.0,41.75,41.87,41.75,41.87,156400.0
2013-09-26 12:10:00,41.87,41.9,41.82,41.85,102700.0,41.87,41.9,41.82,41.85,102700.0
2013-09-26 12:20:00,41.85,41.87,41.8,41.86,105200.0,41.85,41.87,41.8,41.86,105200.0
2013-09-26 12:30:00,41.86,42.0,41.86,41.98,167000.0,41.86,42.0,41.86,41.98,167000.0
2013-09-26 12:40:00,41.98,42.14,41.95,42.14,691800.0,41.98,42.14,41.95,42.14,691800.0
2013-09-26 12:50:00,42.13,42.24,42.12,42.19,171700.0,42.13,42.24,42.12,42.19,171700.0
2013-09-26 13:00:00,42.19,42.23,42.12,42.2,108600.0,42.19,42.23,42.12,42.2,108600.0
2013-09-26 13:10:00,42.19,42.36,42.19,42.35,183600.0,42.19,42.36,42.19,42.35,183600.0
2013-09-26 13:20:00,42.35,42.41,42.31,42.35,286600.0,42.35,42.41,42.31,42.35,286600.0
2013-09-26 13:30:00,42.34,42.37,42.17,42.17,264100.0,42.34,42.37,42.17,42.17,264100.0
2013-09-26 13:40:00,42.18,42.19,42.06,42.14,126100.0,42.18,42.19,42.06,42.14,126100.0
2013-09-26 13:50:00,42.14,42.32,42.14,42.26,166500.0,42.14,42.32,42.14,42.26,166500.0
2013-09-26 14:00:00,42.26,42.29,42.24,42.24,108200.0,42.26,42.29,42.24,42.24,108200.0
2013-09-26 14:10:00,42.25,42.29,42.24,42.25,74100.0,42.25,42.29,42.24,42.25,74100.0
2013-09-26 14:20:00,42.25,42.25,42.2,42.23,103000.0,42.25,42.25,42.2,42.23,103000.0
2013-09-26 14:30:00,42.24,42.24,42.17,42.2,78200.0,42.24,42.24,42.17,42.2,78200.0
2013-09-26 14:40:00,42.19,42.2,41.91,41.91,324300.0,42.19,42.2,41.91,41.91,324300.0
2013-09-26 14:50:00,41.92,41.99,41.83,41.95,419700.0,41.92,41.99,41.83,41.95,419700.0
2013-09-26 15:00:00,41.95,41.97,41.79,41.81,262500.0,41.95,41.97,41.79,41.81,262500.0
2013-09-26 15:10:00,41.82,41.87,41.63,41.86,287500.0,41.82,41.87,41.63,41.86,287500.0
2013-09-26 15:20:00,41.86,41.86,41.78,41.82,167100.0,41.86,41.86,41.78,41.82,167100.0
2013-09-26 15:30:00,41.82,42.0,41.81,41.97,320000.0,41.82,42.0,41.81,41.97,320000.0
2013-09-26 15:40:00,41.96,41.97,41.88,41.89,339800.0,41.96,41.97,41.88,41.89,339800.0
2013-09-26 15:50:00,41.89,41.98,41.87,41.94,517300.0,41.89,41.98,41.87,41.94,517300.0
2013-09-27 09:30:00,41.59,41.68,41.45,41.63,92000.0,41.59,41.68,41.45,41.63,92000.0
2013-09-27 09:40:00,41.62,42.0,41.6,41.93,138300.0,41.62,42.0,41.6,41.93,138300.0
2013-09-27 09:50:00,41.93,42.01,41.91,41.95,112800.0,41.93,42.01,41.91,41.95,112800.0
2013-09-27 10:00:00,41.95,42.0,41.9,42.0,115100.0,41.95,42.0,41.9,42.0,115100.0
2013-09-27 10:10:00,41.98,42.11,41.98,42.08,127400.0,41.98,42.11,41.98,42.08,127400.0
2013-09-27 10:20:00,42.09,42.11,42.01,42.08,155800.0,42.09,42.11,42.01,42.08,155800.0
2013-09-27 10:30:00,42.07,42.07,42.0,42.02,96800.0,42.07,42.07,42.0,42.02,96800.0
2013-09-27 10:40:00,42.03,42.05,41.8,41.88,95800.0,42.03,42.05,41.8,41.88,95800.0
2013-09-27 10:50:00,41.88,41.91,41.81,41.88,42900.0,41.88,41.91,41.81,41.88,42900.0
2013-09-27 11:00:00,41.89,41.95,41.89,41.94,52100.0,41.89,41.95,41.89,41.94,52100.0
2013-09-27 11:10:00,41.93,41.94,41.78,41.81,62000.0,41.93,41.94,41.78,41.81,62000.0
2013-09-27 11:20:00,41.8,41.9,41.78,41.86,56000.0,41.8,41.9,41.78,41.86,56000.0
2013-09-27 11:30:00,41.86,41.94,41.85,41.85,47600.0,41.86,41.94,41.85,41.85,47600.0
2013-09-27 11:40:00,41.85,41.91,41.85,41.89,39900.0,41.85,41.91,41.85,41.89,39900.0
2013-09-27 11:50:00,41.9,41.94,41.89,41.92,76700.0,41.9,41.94,41.89,41.92,76700.0
2013-09-27 12:00:00,41.92,41.93,41.83,41.87,77100.0,41.92,41.93,41.83,41.87,77100.0
2013-09-27 12:10:00,41.86,41.93,41.84,41.93,34900.0,41.86,41.93,41.84,41.93,34900.0
2013-09-27 12:20:00,41.92,41.94,41.84,41.84,31400.0,41.92,41.94,41.84,41.84,31400.0
2013-09-27 12:30:00,41.84,41.88,41.8,41.8,40700.0,41.84,41.88,41.8,41.8,40700.0
2013-09-27 12:40:00,41.8,41.87,41.8,41.85,41900.0,41.8,41.87,41.8,41.85,41900.0
2013-09-27 12:50:00,41.86,41.9,41.85,41.89,37800.0,41.86,41.9,41.85,41.89,37800.0
2013-09-27 13:00:00,41.89,41.93,41.88,41.93,34800.0,41.89,41.93,41.88,41.93,34800.0
2013-09-27 13:10:00,41.93,41.93,41.9,41.9,26600.0,41.93,41.93,41.9,41.9,26600.0
2013-09-27 13:20:00,41.9,41.9,41.84,41.87,30800.0,41.9,41.9,41.84,41.87,30800.0
2013-09-27 13:30:00,41.87,41.94,41.87,41.92,43200.0,41.87,41.94,41.87,41.92,43200.0
2013-09-27 13:40:00,41.92,41.95,41.9,41.92,78800.0,41.92,41.95,41.9,41.92,78800.0
2013-09-27 13:50:00,41.93,41.96,41.92,41.96,52200.0,41.93,41.96,41.92,41.96,52200.0
2013-09-27 14:00:00,41.96,41.97,41.95,41.96,60600.0,41.96,41.97,41.95,41.96,60600.0
2013-09-27 14:10:00,41.96,41.97,41.95,41.96,51400.0,41.96,41.97,41.95,41.96,51400.0
2013-09-27 14:20:00,41.95,41.96,41.94,41.94,41200.0,41.95,41.96,41.94,41.94,41200.0
2013-09-27 14:30:00,41.94,41.94,41.8,41.83,93900.0,41.94,41.94,41.8,41.83,93900.0
2013-09-27 14:40:00,41.83,41.88,41.81,41.81,79900.0,41.83,41.88,41.81,41.81,79900.0
2013-09-27 14:50:00,41.81,41.81,41.65,41.66,124800.0,41.81,41.81,41.65,41.66,124800.0
2013-09-27 15:00:00,41.66,41.79,41.66,41.76,136400.0,41.66,41.79,41.66,41.76,136400.0
2013-09-27 15:10:00,41.77,41.79,41.7,41.71,44100.0,41.77,41.79,41.7,41.71,44100.0
2013-09-27 15:20:00,41.71,41.79,41.7,41.79,57900.0,41.71,41.79,41.7,41.79,57900.0
2013-09-27 15:30:00,41.79,41.87,41.78,41.86,127100.0,41.79,41.87,41.78,41.86,127100.0
2013-09-27 15:40:00,41.86,41.87,41.8,41.81,164600.0,41.86,41.87,41.8,41.81,164600.0
2013-09-27 15:50:00,41.82,41.86,41.78,41.78,159700.0,41.82,41.86,41.78,41.78,159700.0
2013-09-30 09:30:00,41.21,41.44,40.73,40.75,208600.0,41.21,41.44,40.73,40.75,208600.0
2013-09-30 09:40:00,40.75,40.89,40.65,40.87,190300.0,40.75,40.89,40.65,40.87,190300.0
2013-09-30 09:50:00,40.87,40.9,40.59,40.61,113600.0,40.87,40.9,40.59,40.61,113600.0
2013-09-30 10:00:00,40.62,40.76,40.55,40.56,140300.0,40.62,40.76,40.55,40.56,140300.0
2013-09-30 10:10:00,40.58,40.83,40.57,40.82,66100.0,40.58,40.83,40.57,40.82,66100.0
2013-09-30 10:20:00,40.83,40.95,40.75,40.9,110200.0,40.83,40.95,40.75,40.9,110200.0
2013-09-30 10:30:00,40.9,41.09,40.9,41.02,156700.0,40.9,41.09,40.9,41.02,156700.0
2013-09-30 10:40:00,41.03,41.11,40.99,41.02,62000.0,41.03,41.11,40.99,41.02,62000.0
2013-09-30 10:50:00,41.02,41.05,40.95,40.98,84400.0,41.02,41.05,40.95,40.98,84400.0
2013-09-30 11:00:00,40.98,41.05,40.98,41.0,65200.0,40.98,41.05,40.98,41.0,65200.0
2013-09-30 11:10:00,41.0,41.0,40.86,40.86,79300.0,41.0,41.0,40.86,40.86,79300.0
2013-09-30 11:20:00,40.87,40.99,40.87,40.99,49600.0,40.87,40.99,40.87,40.99,49600.0
2013-09-30 11:30:00,40.99,41.06,40.98,41.03,49200.0,40.99,41.06,40.98,41.03,49200.0
2013-09-30 11:40:00,41.04,41.05,40.92,40.95,72600.0,41.04,41.05,40.92,40.95,72600.0
2013-09-30 11:50:00,40.95,41.0,40.94,41.0,34200.0,40.95,41.0,40.94,41.0,34200.0
2013-09-30 12:00:00,40.99,41.0,40.81,40.82,52200.0,40.99,41.0,40.81,40.82,52200.0
2013-09-30 12:10:00,40.8,40.84,40.74,40.78,41800.0,40.8,40.84,40.74,40.78,41800.0
2013-09-30 12:20:00,40.78,40.89,40.78,40.84,31800.0,40.78,40.89,40.78,40.84,31800.0
2013-09-30 12:30:00,40.84,40.84,40.77,40.79,41200.0,40.84,40.84,40.77,40.79,41200.0
2013-09-30 12:40:00,40.79,40.82,40.77,40.77,57800.0,40.79,40.82,40.77,40.77,57800.0
2013-09-30 12:50:00,40.77,40.84,40.77,40.83,60500.0,40.77,40.84,40.77,40.83,60500.0
2013-09-30 13:00:00,40.82,40.9,40.77,40.82,115100.0,40.82,40.9,40.77,40.82,115100.0
2013-09-30 13:10:00,40.83,40.94,40.79,40.91,67100.0,40.83,40.94,40.79,40.91,67100.0
2013-09-30 13:20:00,40.93,40.94,40.84,40.88,36800.0,40.93,40.94,40.84,40.88,36800.0
2013-09-30 13:30:00,40.88,41.08,40.88,41.03,58500.0,40.88,41.08,40.88,41.03,58500.0
2013-09-30 13:40:00,41.03,41.09,41.01,41.06,25800.0,41.03,41.09,41.01,41.06,25800.0
2013-09-30 13:50:00,41.07,41.08,40.93,40.96,50500.0,41.07,41.08,40.93,40.96,50500.0
2013-09-30 14:00:00,40.97,40.99,40.94,40.99,45400.0,40.97,40.99,40.94,40.99,45400.0
2013-09-30 14:10:00,41.0,41.0,40.94,40.95,52600.0,41.0,41.0,40.94,40.95,52600.0
2013-09-30 14:20:00,40.95,40.97,40.91,40.96,42500.0,40.95,40.97,40.91,40.96,42500.0
2013-09-30 14:30:00,40.96,41.11,40.96,41.08,60300.0,40.96,41.11,40.96,41.08,60300.0
2013-09-30 14:40:00,41.08,41.17,41.04,41.16,95600.0,41.08,41.17,41.04,41.16,95600.0
2013-09-30 14:50:00,41.17,41.18,41.14,41.15,84000.0,41.17,41.18,41.14,41.15,84000.0
2013-09-30 15:00:00,41.15,41.16,41.11,41.15,115800.0,41.15,41.16,41.11,41.15,115800.0
2013-09-30 15:10:00,41.16,41.2,41.11,41.19,244200.0,41.16,41.2,41.11,41.19,244200.0
2013-09-30 15:20:00,41.19,41.25,41.16,41.19,124500.0,41.19,41.25,41.16,41.19,124500.0
2013-09-30 15:30:00,41.2,41.22,41.16,41.2,276500.0,41.2,41.22,41.16,41.2,276500.0
2013-09-30 15:40:00,41.2,41.27,41.18,41.21,231200.0,41.2,41.27,41.18,41.21,231200.0
2013-09-30 15:50:00,41.21,41.22,41.1,41.18,552000.0,41.21,41.22,41.1,41.18,552000.0
2013-10-01 09:30:00,40.36,40.74,40.17,40.73,702800.0,40.36,40.74,40.17,40.73,702800.0
2013-10-01 09:40:00,40.73,40.8,40.46,40.48,224700.0,40.73,40.8,40.46,40.48,224700.0
2013-10-01 09:50:00,40.49,40.5,40.23,40.41,411200.0,40.49,40.5,40.23,40.41,411200.0
2013-10-01 10:00:00,40.4,40.52,40.38,40.49,359400.0,40.4,40.52,40.38,40.49,359400.0
2013-10-01 10:10:00,40.49,40.51,40.35,40.45,307600.0,40.49,40.51,40.35,40.45,307600.0
2013-10-01 10:20:00,40.46,40.52,40.44,40.5,128600.0,40.46,40.52,40.44,40.5,128600.0
2013-10-01 10:30:00,40.5,40.63,40.47,40.63,274600.0,40.5,40.63,40.47,40.63,274600.0
2013-10-01 10:40:00,40.63,40.79,40.63,40.71,177600.0,40.63,40.79,40.63,40.71,177600.0
2013-10-01 10:50:00,40.71,40.75,40.59,40.62,172000.0,40.71,40.75,40.59,40.62,172000.0
2013-10-01 11:00:00,40.62,40.72,40.62,40.68,120400.0,40.62,40.72,40.62,40.68,120400.0
2013-10-01 11:10:00,40.68,40.78,40.68,40.76,118400.0,40.68,40.78,40.68,40.76,118400.0
2013-10-01 11:20:00,40.75,40.8,40.73,40.75,100100.0,40.75,40.8,40.73,40.75,100100.0
2013-10-01 11:30:00,40.75,40.82,40.75,40.78,77600.0,40.75,40.82,40.75,40.78,77600.0
2013-10-01 11:40:00,40.77,40.87,40.77,40.79,80900.0,40.77,40.87,40.77,40.79,80900.0
2013-10-01 11:50:00,40.79,40.79,40.61,40.69,193300.0,40.79,40.79,40.61,40.69,193300.0
2013-10-01 12:00:00,40.68,40.68,40.58,40.59,414900.0,40.68,40.68,40.58,40.59,414900.0
2013-10-01 12:10:00,40.59,40.6,40.5,40.59,137400.0,40.59,40.6,40.5,40.59,137400.0
2013-10-01 12:20:00,40.58,40.64,40.52,40.61,197000.0,40.58,40.64,40.52,40.61,197000.0
2013-10-01 12:30:00,40.6,40.68,40.59,40.6,212800.0,40.6,40.68,40.59,40.6,212800.0
2013-10-01 12:40:00,40.6,40.63,40.59,40.59,68300.0,40.6,40.63,40.59,40.59,68300.0
2013-10-01 12:50:00,40.59,40.61,40.54,40.56,136100.0,40.59,40.61,40.54,40.56,136100.0
2013-10-01 13:00:00,40.56,40.58,40.49,40.5,107900.0,40.56,40.58,40.49,40.5,107900.0
2013-10-01 13:10:00,40.49,40.56,40.48,40.49,167400.0,40.49,40.56,40.48,40.49,167400.0
2013-10-01 13:20:00,40.49,40.53,40.49,40.52,48600.0,40.49,40.53,40.49,40.52,48600.0
2013-10-01 13:30:00,40.52,40.56,40.41,40.44,83300.0,40.52,40.56,40.41,40.44,83300.0
2013-10-01 13:40:00,40.44,40.49,40.43,40.43,129000.0,40.44,40.49,40.43,40.43,129000.0
2013-10-01 13:50:00,40.42,40.67,40.42,40.61,120000.0,40.42,40.67,40.42,40.61,120000.0
2013-10-01 14:00:00,40.6,40.67,40.59,40.67,128900.0,40.6,40.67,40.59,40.67,128900.0
2013-10-01 14:10:00,40.67,40.68,40.57,40.59,78900.0,40.67,40.68,40.57,40.59,78900.0
2013-10-01 14:20:00,40.58,40.58,40.43,40.51,159400.0,40.58,40.58,40.43,40.51,159400.0
2013-10-01 14:30:00,40.51,40.62,40.49,40.6,134500.0,40.51,40.62,40.49,40.6,134500.0
2013-10-01 14:40:00,40.6,40.62,40.51,40.54,139700.0,40.6,40.62,40.51,40.54,139700.0
2013-10-01 14:50:00,40.53,40.57,40.51,40.55,119200.0,40.53,40.57,40.51,40.55,119200.0
2013-10-01 15:00:00,40.54,40.58,40.52,40.58,104600.0,40.54,40.58,40.52,40.58,104600.0
2013-10-01 15:10:00,40.58,40.58,40.47,40.55,161800.0,40.58,40.58,40.47,40.55,161800.0
2013-10-01 15:20:00,40.55,40.55,40.49,40.51,293200.0,40.55,40.55,40.49,40.51,293200.0
2013-10-01 15:30:00,40.5,40.52,40.44,40.52,330400.0,40.5,40.52,40.44,40.52,330400.0
2013-10-01 15:40:00,40.52,40.58,40.52,40.57,209000.0,40.52,40.58,40.52,40.57,209000.0
2013-10-01 15:50:00,40.57,40.58,40.44,40.5,598900.0,40.57,40.58,40.44,40.5,598900.0
2013-10-02 09:30:00,41.29,42.22,41.03,41.34,796000.0,41.29,42.22,41.03,41.34,796000.0
2013-10-02 09:40:00,41.34,41.92,41.24,41.82,321500.0,41.34,41.92,41.24,41.82,321500.0
2013-10-02 09:50:00,41.82,41.94,41.4,41.65,261800.0,41.82,41.94,41.4,41.65,261800.0
2013-10-02 10:00:00,41.65,41.74,41.41,41.41,102900.0,41.65,41.74,41.41,41.41,102900.0
2013-10-02 10:10:00,41.42,41.52,41.33,41.34,214700.0,41.42,41.52,41.33,41.34,214700.0
2013-10-02 10:20:00,41.34,41.44,41.32,41.44,173800.0,41.34,41.44,41.32,41.44,173800.0
2013-10-02 10:30:00,41.43,41.57,41.39,41.56,147500.0,41.43,41.57,41.39,41.56,147500.0
2013-10-02 10:40:00,41.55,41.55,41.44,41.44,114400.0,41.55,41.55,41.44,41.44,114400.0
2013-10-02 10:50:00,41.45,41.65,41.45,41.63,125700.0,41.45,41.65,41.45,41.63,125700.0
2013-10-02 11:00:00,41.63,41.64,41.41,41.44,104700.0,41.63,41.64,41.41,41.44,104700.0
2013-10-02 11:10:00,41.44,41.48,41.39,41.45,100500.0,41.44,41.48,41.39,41.45,100500.0
2013-10-02 11:20:00,41.44,41.45,41.21,41.25,120700.0,41.44,41.45,41.21,41.25,120700.0
2013-10-02 11:30:00,41.25,41.25,41.11,41.22,172300.0,41.25,41.25,41.11,41.22,172300.0
2013-10-02 11:40:00,41.21,41.45,41.15,41.37,245400.0,41.21,41.45,41.15,41.37,245400.0
2013-10-02 11:50:00,41.37,41.69,41.31,41.68,479600.0,41.37,41.69,41.31,41.68,479600.0
2013-10-02 12:00:00,41.68,41.87,41.59,41.86,661300.0,41.68,41.87,41.59,41.86,661300.0
2013-10-02 12:10:00,41.87,42.14,41.85,41.86,557400.0,41.87,42.14,41.85,41.86,557400.0
2013-10-02 12:20:00,41.85,42.38,41.85,42.29,354700.0,41.85,42.38,41.85,42.29,354700.0
2013-10-02 12:30:00,42.3,42.82,42.26,42.29,510900.0,42.3,42.82,42.26,42.29,510900.0
2013-10-02 12:40:00,42.29,42.39,42.12,42.26,312200.0,42.29,42.39,42.12,42.26,312200.0
2013-10-02 12:50:00,42.26,42.28,41.94,41.94,421400.0,42.26,42.28,41.94,41.94,421400.0
2013-10-02 13:00:00,41.95,42.05,41.91,41.99,258200.0,41.95,42.05,41.91,41.99,258200.0
2013-10-02 13:10:00,42.0,42.03,41.74,41.79,413900.0,42.0,42.03,41.74,41.79,413900.0
2013-10-02 13:20:00,41.79,41.9,41.67,41.89,176200.0,41.79,41.9,41.67,41.89,176200.0
2013-10-02 13:30:00,41.9,42.0,41.76,41.79,272300.0,41.9,42.0,41.76,41.79,272300.0
2013-10-02 13:40:00,41.78,41.96,41.78,41.9,221700.0,41.78,41.96,41.78,41.9,221700.0
2013-10-02 13:50:00,41.89,42.1,41.86,42.08,330900.0,41.89,42.1,41.86,42.08,330900.0
2013-10-02 14:00:00,42.08,42.21,41.94,41.99,349100.0,42.08,42.21,41.94,41.99,349100.0
2013-10-02 14:10:00,41.99,42.06,41.96,42.02,217400.0,41.99,42.06,41.96,42.02,217400.0
2013-10-02 14:20:00,42.02,42.06,41.99,42.0,281700.0,42.02,42.06,41.99,42.0,281700.0
2013-10-02 14:30:00,42.0,42.14,41.91,42.14,308100.0,42.0,42.14,41.91,42.14,308100.0
2013-10-02 14:40:00,42.15,42.2,42.09,42.2,252400.0,42.15,42.2,42.09,42.2,252400.0
2013-10-02 14:50:00,42.19,42.39,42.14,42.34,243000.0,42.19,42.39,42.14,42.34,243000.0
2013-10-02 15:00:00,42.33,42.44,42.23,42.41,226900.0,42.33,42.44,42.23,42.41,226900.0
2013-10-02 15:10:00,42.42,42.55,42.37,42.49,309200.0,42.42,42.55,42.37,42.49,309200.0
2013-10-02 15:20:00,42.5,42.53,42.27,42.5,351400.0,42.5,42.53,42.27,42.5,351400.0
2013-10-02 15:30:00,42.51,42.51,42.34,42.51,772500.0,42.51,42.51,42.34,42.51,772500.0
2013-10-02 15:40:00,42.5,42.53,42.38,42.48,414900.0,42.5,42.53,42.38,42.48,414900.0
2013-10-02 15:50:00,42.48,42.59,42.33,42.56,823800.0,42.48,42.59,42.33,42.56,823800.0
2013-10-03 09:30:00,41.8,42.09,41.52,42.08,632400.0,41.8,42.09,41.52,42.08,632400.0
2013-10-03 09:40:00,42.09,42.16,41.9,42.06,433500.0,42.09,42.16,41.9,42.06,433500.0
2013-10-03 09:50:00,42.06,42.07,41.7,41.73,255300.0,42.06,42.07,41.7,41.73,255300.0
2013-10-03 10:00:00,41.74,41.74,41.54,41.62,281100.0,41.74,41.74,41.54,41.62,281100.0
2013-10-03 10:10:00,41.62,41.64,41.48,41.51,202400.0,41.62,41.64,41.48,41.51,202400.0
2013-10-03 10:20:00,41.52,41.57,41.34,41.38,168300.0,41.52,41.57,41.34,41.38,168300.0
2013-10-03 10:30:00,41.37,41.37,41.21,41.29,174600.0,41.37,41.37,41.21,41.29,174600.0
2013-10-03 10:40:00,41.3,41.39,41.25,41.32,113500.0,41.3,41.39,41.25,41.32,113500.0
2013-10-03 10:50:00,41.31,41.76,41.29,41.49,726400.0,41.31,41.76,41.29,41.49,726400.0
2013-10-03 11:00:00,41.48,41.81,41.41,41.79,239100.0,41.48,41.81,41.41,41.79,239100.0
2013-10-03 11:10:00,41.79,41.79,41.6,41.68,200800.0,41.79,41.79,41.6,41.68,200800.0
2013-10-03 11:20:00,41.68,41.69,41.58,41.65,142600.0,41.68,41.69,41.58,41.65,142600.0
2013-10-03 11:30:00,41.65,41.66,41.56,41.58,123900.0,41.65,41.66,41.56,41.58,123900.0
2013-10-03 11:40:00,41.58,41.61,41.3,41.3,107400.0,41.58,41.61,41.3,41.3,107400.0
2013-10-03 11:50:00,41.3,41.4,41.27,41.28,61000.0,41.3,41.4,41.27,41.28,61000.0
2013-10-03 12:00:00,41.28,41.32,41.23,41.3,44300.0,41.28,41.32,41.23,41.3,44300.0
2013-10-03 12:10:00,41.3,41.42,41.3,41.34,40500.0,41.3,41.42,41.3,41.34,40500.0
2013-10-03 12:20:00,41.34,41.36,41.23,41.35,25500.0,41.34,41.36,41.23,41.35,25500.0
2013-10-03 12:30:00,41.37,41.43,41.32,41.32,37300.0,41.37,41.43,41.32,41.32,37300.0
2013-10-03 12:40:00,41.32,41.51,41.32,41.49,87700.0,41.32,41.51,41.32,41.49,87700.0
2013-10-03 12:50:00,41.5,41.54,41.45,41.52,65800.0,41.5,41.54,41.45,41.52,65800.0
2013-10-03 13:00:00,41.53,41.64,41.51,41.64,50400.0,41.53,41.64,41.51,41.64,50400.0
2013-10-03 13:10:00,41.64,41.77,41.64,41.76,105800.0,41.64,41.77,41.64,41.76,105800.0
2013-10-03 13:20:00,41.77,42.0,41.75,41.95,129200.0,41.77,42.0,41.75,41.95,129200.0
2013-10-03 13:30:00,41.95,41.97,41.77,41.77,78800.0,41.95,41.97,41.77,41.77,78800.0
2013-10-03 13:40:00,41.78,41.88,41.77,41.81,69000.0,41.78,41.88,41.77,41.81,69000.0
2013-10-03 13:50:00,41.8,41.87,41.74,41.85,73700.0,41.8,41.87,41.74,41.85,73700.0
2013-10-03 14:00:00,41.85,41.92,41.84,41.91,103200.0,41.85,41.92,41.84,41.91,103200.0
2013-10-03 14:10:00,41.91,41.99,41.9,41.97,74400.0,41.91,41.99,41.9,41.97,74400.0
2013-10-03 14:20:00,41.97,42.0,41.76,41.98,147800.0,41.97,42.0,41.76,41.98,147800.0
2013-10-03 14:30:00,41.99,42.02,41.92,41.99,190900.0,41.99,42.02,41.92,41.99,190900.0
2013-10-03 14:40:00,42.0,42.09,41.95,42.07,102400.0,42.0,42.09,41.95,42.07,102400.0
2013-10-03 14:50:00,42.08,42.12,42.05,42.06,94300.0,42.08,42.12,42.05,42.06,94300.0
2013-10-03 15:00:00,42.06,42.14,42.02,42.11,127300.0,42.06,42.14,42.02,42.11,127300.0
2013-10-03 15:10:00,42.12,42.15,42.08,42.14,93300.0,42.12,42.15,42.08,42.14,93300.0
2013-10-03 15:20:00,42.14,42.21,42.1,42.2,151100.0,42.14,42.21,42.1,42.2,151100.0
2013-10-03 15:30:00,42.2,42.23,42.15,42.22,189900.0,42.2,42.23,42.15,42.22,189900.0
2013-10-03 15:40:00,42.22,42.25,42.16,42.23,287700.0,42.22,42.25,42.16,42.23,287700.0
2013-10-03 15:50:00,42.22,42.22,42.11,42.16,568000.0,42.22,42.22,42.11,42.16,568000.0
2013-10-04 09:30:00,41.93,41.96,41.68,41.88,167800.0,41.93,41.96,41.68,41.88,167800.0
2013-10-04 09:40:00,41.87,41.9,41.71,41.78,86900.0,41.87,41.9,41.71,41.78,86900.0
2013-10-04 09:50:00,41.79,42.09,41.78,41.96,111300.0,41.79,42.09,41.78,41.96,111300.0
2013-10-04 10:00:00,41.96,42.05,41.9,41.99,103400.0,41.96,42.05,41.9,41.99,103400.0
2013-10-04 10:10:00,42.0,42.18,41.98,42.15,115300.0,42.0,42.18,41.98,42.15,115300.0
2013-10-04 10:20:00,42.13,42.15,42.0,42.07,80100.0,42.13,42.15,42.0,42.07,80100.0
2013-10-04 10:30:00,42.07,42.11,41.97,41.98,81000.0,42.07,42.11,41.97,41.98,81000.0
2013-10-04 10:40:00,41.98,42.08,41.98,42.0,48400.0,41.98,42.08,41.98,42.0,48400.0
2013-10-04 10:50:00,42.0,42.07,41.97,41.98,33000.0,42.0,42.07,41.97,41.98,33000.0
2013-10-04 11:00:00,41.98,42.07,41.96,41.98,54100.0,41.98,42.07,41.96,41.98,54100.0
2013-10-04 11:10:00,41.98,42.03,41.93,42.03,46100.0,41.98,42.03,41.93,42.03,46100.0
2013-10-04 11:20:00,42.03,42.03,41.86,41.86,35400.0,42.03,42.03,41.86,41.86,35400.0
2013-10-04 11:30:00,41.87,41.94,41.83,41.87,40800.0,41.87,41.94,41.83,41.87,40800.0
2013-10-04 11:40:00,41.87,41.96,41.83,41.96,37700.0,41.87,41.96,41.83,41.96,37700.0
2013-10-04 11:50:00,41.97,42.05,41.9,41.9,49000.0,41.97,42.05,41.9,41.9,49000.0
2013-10-04 12:00:00,41.91,42.0,41.9,41.96,56000.0,41.91,42.0,41.9,41.96,56000.0
2013-10-04 12:10:00,41.96,42.07,41.89,42.06,58200.0,41.96,42.07,41.89,42.06,58200.0
2013-10-04 12:20:00,42.07,42.19,42.06,42.13,143900.0,42.07,42.19,42.06,42.13,143900.0
2013-10-04 12:30:00,42.14,42.3,42.08,42.29,158200.0,42.14,42.3,42.08,42.29,158200.0
2013-10-04 12:40:00,42.29,42.43,42.29,42.4,108600.0,42.29,42.43,42.29,42.4,108600.0
2013-10-04 12:50:00,42.39,42.58,42.38,42.57,126400.0,42.39,42.58,42.38,42.57,126400.0
2013-10-04 13:00:00,42.57,42.61,42.52,42.58,142400.0,42.57,42.61,42.52,42.58,142400.0
2013-10-04 13:10:00,42.57,42.58,42.33,42.35,142600.0,42.57,42.58,42.33,42.35,142600.0
2013-10-04 13:20:00,42.34,42.49,42.34,42.49,44400.0,42.34,42.49,42.34,42.49,44400.0
2013-10-04 13:30:00,42.48,42.51,42.45,42.45,51000.0,42.48,42.51,42.45,42.45,51000.0
2013-10-04 13:40:00,42.45,42.46,42.33,42.36,52600.0,42.45,42.46,42.33,42.36,52600.0
2013-10-04 13:50:00,42.37,42.52,42.36,42.51,57700.0,42.37,42.52,42.36,42.51,57700.0
2013-10-04 14:00:00,42.51,42.58,42.43,42.46,60900.0,42.51,42.58,42.43,42.46,60900.0
2013-10-04 14:10:00,42.46,42.5,42.45,42.49,51900.0,42.46,42.5,42.45,42.49,51900.0
2013-10-04 14:20:00,42.48,42.61,42.44,42.58,98500.0,42.48,42.61,42.44,42.58,98500.0
2013-10-04 14:30:00,42.59,42.64,42.55,42.6,88800.0,42.59,42.64,42.55,42.6,88800.0
2013-10-04 14:40:00,42.61,42.78,42.5,42.78,136200.0,42.61,42.78,42.5,42.78,136200.0
2013-10-04 14:50:00,42.78,42.79,42.58,42.63,94500.0,42.78,42.79,42.58,42.63,94500.0
2013-10-04 15:00:00,42.62,42.65,42.56,42.59,120700.0,42.62,42.65,42.56,42.59,120700.0
2013-10-04 15:10:00,42.58,42.62,42.51,42.55,135000.0,42.58,42.62,42.51,42.55,135000.0
2013-10-04 15:20:00,42.54,42.55,42.42,42.45,128500.0,42.54,42.55,42.42,42.45,128500.0
2013-10-04 15:30:00,42.46,42.5,42.37,42.48,157100.0,42.46,42.5,42.37,42.48,157100.0
2013-10-04 15:40:00,42.49,42.55,42.47,42.55,173500.0,42.49,42.55,42.47,42.55,173500.0
2013-10-04 15:50:00,42.55,42.55,42.44,42.49,163500.0,42.55,42.55,42.44,42.49,163500.0
2013-10-07 09:30:00,41.93,41.99,41.67,41.95,90800.0,41.93,41.99,41.67,41.95,90800.0
2013-10-07 09:40:00,41.94,42.03,41.91,42.03,111000.0,41.94,42.03,41.91,42.03,111000.0
2013-10-07 09:50:00,42.04,42.05,41.91,41.93,54400.0,42.04,42.05,41.91,41.93,54400.0
2013-10-07 10:00:00,41.94,42.03,41.91,42.03,49200.0,41.94,42.03,41.91,42.03,49200.0
2013-10-07 10:10:00,42.01,42.08,41.98,42.0,71700.0,42.01,42.08,41.98,42.0,71700.0
2013-10-07 10:20:00,42.0,42.16,42.0,42.09,92400.0,42.0,42.16,42.0,42.09,92400.0
2013-10-07 10:30:00,42.07,42.18,41.93,41.93,74000.0,42.07,42.18,41.93,41.93,74000.0
2013-10-07 10:40:00,41.93,42.05,41.9,42.04,48000.0,41.93,42.05,41.9,42.04,48000.0
2013-10-07 10:50:00,42.05,42.05,41.91,41.91,39300.0,42.05,42.05,41.91,41.91,39300.0
2013-10-07 11:00:00,41.91,41.93,41.83,41.84,34500.0,41.91,41.93,41.83,41.84,34500.0
2013-10-07 11:10:00,41.86,41.93,41.82,41.9,95900.0,41.86,41.93,41.82,41.9,95900.0
2013-10-07 11:20:00,41.9,41.99,41.9,41.97,33000.0,41.9,41.99,41.9,41.97,33000.0
2013-10-07 11:30:00,41.98,42.17,41.96,42.17,118700.0,41.98,42.17,41.96,42.17,118700.0
2013-10-07 11:40:00,42.18,42.18,42.0,42.03,42200.0,42.18,42.18,42.0,42.03,42200.0
2013-10-07 11:50:00,42.04,42.08,41.97,41.98,26900.0,42.04,42.08,41.97,41.98,26900.0
2013-10-07 12:00:00,41.97,42.05,41.86,42.04,87000.0,41.97,42.05,41.86,42.04,87000.0
2013-10-07 12:10:00,42.04,42.08,41.99,42.0,27700.0,42.04,42.08,41.99,42.0,27700.0
2013-10-07 12:20:00,42.0,42.1,41.87,41.88,94800.0,42.0,42.1,41.87,41.88,94800.0
2013-10-07 12:30:00,41.88,41.98,41.82,41.94,34400.0,41.88,41.98,41.82,41.94,34400.0
2013-10-07 12:40:00,41.93,41.93,41.84,41.84,35800.0,41.93,41.93,41.84,41.84,35800.0
2013-10-07 12:50:00,41.84,41.93,41.84,41.84,22700.0,41.84,41.93,41.84,41.84,22700.0
2013-10-07 13:00:00,41.85,41.91,41.82,41.86,30100.0,41.85,41.91,41.82,41.86,30100.0
2013-10-07 13:10:00,41.87,42.0,41.85,41.97,25000.0,41.87,42.0,41.85,41.97,25000.0
2013-10-07 13:20:00,41.96,41.97,41.86,41.87,20100.0,41.96,41.97,41.86,41.87,20100.0
2013-10-07 13:30:00,41.87,41.94,41.81,41.81,33600.0,41.87,41.94,41.81,41.81,33600.0
2013-10-07 13:40:00,41.81,41.93,41.81,41.89,48100.0,41.81,41.93,41.81,41.89,48100.0
2013-10-07 13:50:00,41.89,42.0,41.84,42.0,32000.0,41.89,42.0,41.84,42.0,32000.0
2013-10-07 14:00:00,42.01,42.05,41.9,41.91,40900.0,42.01,42.05,41.9,41.91,40900.0
2013-10-07 14:10:00,41.92,41.97,41.88,41.95,53800.0,41.92,41.97,41.88,41.95,53800.0
2013-10-07 14:20:00,41.95,41.96,41.89,41.93,35000.0,41.95,41.96,41.89,41.93,35000.0
2013-10-07 14:30:00,41.93,41.96,41.87,41.92,37900.0,41.93,41.96,41.87,41.92,37900.0
2013-10-07 14:40:00,41.91,41.91,41.84,41.9,37500.0,41.91,41.91,41.84,41.9,37500.0
2013-10-07 14:50:00,41.9,41.94,41.86,41.88,39900.0,41.9,41.94,41.86,41.88,39900.0
2013-10-07 15:00:00,41.88,41.89,41.8,41.82,65400.0,41.88,41.89,41.8,41.82,65400.0
2013-10-07 15:10:00,41.83,41.86,41.81,41.85,52000.0,41.83,41.86,41.81,41.85,52000.0
2013-10-07 15:20:00,41.86,41.86,41.75,41.77,75400.0,41.86,41.86,41.75,41.77,75400.0
2013-10-07 15:30:00,41.77,41.77,41.7,41.72,139800.0,41.77,41.77,41.7,41.72,139800.0
2013-10-07 15:40:00,41.72,41.73,41.62,41.71,112800.0,41.72,41.73,41.62,41.71,112800.0
2013-10-07 15:50:00,41.72,41.73,41.64,41.69,377100.0,41.72,41.73,41.64,41.69,377100.0
2013-10-08 09:30:00,41.65,41.77,41.53,41.65,90400.0,41.65,41.77,41.53,41.65,90400.0
2013-10-08 09:40:00,41.66,41.94,41.65,41.88,55500.0,41.66,41.94,41.65,41.88,55500.0
2013-10-08 09:50:00,41.87,41.87,41.67,41.71,70100.0,41.87,41.87,41.67,41.71,70100.0
2013-10-08 10:00:00,41.72,41.74,41.57,41.57,82300.0,41.72,41.74,41.57,41.57,82300.0
2013-10-08 10:10:00,41.57,41.63,41.48,41.54,69300.0,41.57,41.63,41.48,41.54,69300.0
2013-10-08 10:20:00,41.54,41.55,41.28,41.28,51600.0,41.54,41.55,41.28,41.28,51600.0
2013-10-08 10:30:00,41.29,41.29,41.11,41.14,110400.0,41.29,41.29,41.11,41.14,110400.0
2013-10-08 10:40:00,41.13,41.15,40.98,40.99,115600.0,41.13,41.15,40.98,40.99,115600.0
2013-10-08 10:50:00,40.99,40.99,40.76,40.77,160400.0,40.99,40.99,40.76,40.77,160400.0
2013-10-08 11:00:00,40.76,40.79,40.63,40.64,119100.0,40.76,40.79,40.63,40.64,119100.0
2013-10-08 11:10:00,40.65,40.76,40.65,40.72,87700.0,40.65,40.76,40.65,40.72,87700.0
2013-10-08 11:20:00,40.72,40.72,40.59,40.65,61200.0,40.72,40.72,40.59,40.65,61200.0
2013-10-08 11:30:00,40.65,40.66,40.49,40.49,89800.0,40.65,40.66,40.49,40.49,89800.0
2013-10-08 11:40:00,40.5,40.52,40.36,40.45,77100.0,40.5,40.52,40.36,40.45,77100.0
2013-10-08 11:50:00,40.45,40.56,40.45,40.51,68800.0,40.45,40.56,40.45,40.51,68800.0
2013-10-08 12:00:00,40.51,40.51,40.4,40.46,56900.0,40.51,40.51,40.4,40.46,56900.0
2013-10-08 12:10:00,40.46,40.46,40.27,40.28,63400.0,40.46,40.46,40.27,40.28,63400.0
2013-10-08 12:20:00,40.27,40.43,40.23,40.43,112400.0,40.27,40.43,40.23,40.43,112400.0
2013-10-08 12:30:00,40.42,40.59,40.42,40.56,172700.0,40.42,40.59,40.42,40.56,172700.0
2013-10-08 12:40:00,40.55,40.66,40.5,40.62,40500.0,40.55,40.66,40.5,40.62,40500.0
2013-10-08 12:50:00,40.62,40.63,40.52,40.61,36500.0,40.62,40.63,40.52,40.61,36500.0
2013-10-08 13:00:00,40.61,40.69,40.59,40.59,45000.0,40.61,40.69,40.59,40.59,45000.0
2013-10-08 13:10:00,40.59,40.63,40.45,40.6,64700.0,40.59,40.63,40.45,40.6,64700.0
2013-10-08 13:20:00,40.59,40.73,40.57,40.73,47900.0,40.59,40.73,40.57,40.73,47900.0
2013-10-08 13:30:00,40.71,40.72,40.54,40.55,53600.0,40.71,40.72,40.54,40.55,53600.0
2013-10-08 13:40:00,40.56,40.56,40.44,40.46,77400.0,40.56,40.56,40.44,40.46,77400.0
2013-10-08 13:50:00,40.46,40.52,40.4,40.41,34800.0,40.46,40.52,40.4,40.41,34800.0
2013-10-08 14:00:00,40.43,40.44,40.34,40.35,55000.0,40.43,40.44,40.34,40.35,55000.0
2013-10-08 14:10:00,40.35,40.38,40.28,40.31,63900.0,40.35,40.38,40.28,40.31,63900.0
2013-10-08 14:20:00,40.31,40.46,40.27,40.44,103300.0,40.31,40.46,40.27,40.44,103300.0
2013-10-08 14:30:00,40.44,40.54,40.39,40.44,72400.0,40.44,40.54,40.39,40.44,72400.0
2013-10-08 14:40:00,40.44,40.46,40.33,40.34,44200.0,40.44,40.46,40.33,40.34,44200.0
2013-10-08 14:50:00,40.34,40.44,40.3,40.43,52300.0,40.34,40.44,40.3,40.43,52300.0
2013-10-08 15:00:00,40.44,40.46,40.33,40.33,44600.0,40.44,40.46,40.33,40.33,44600.0
2013-10-08 15:10:00,40.33,40.4,40.26,40.38,136900.0,40.33,40.4,40.26,40.38,136900.0
2013-10-08 15:20:00,40.38,40.51,40.38,40.5,84300.0,40.38,40.51,40.38,40.5,84300.0
2013-10-08 15:30:00,40.49,40.5,40.33,40.33,158200.0,40.49,40.5,40.33,40.33,158200.0
2013-10-08 15:40:00,40.33,40.41,40.33,40.4,238600.0,40.33,40.41,40.33,40.4,238600.0
2013-10-08 15:50:00,40.41,40.42,40.35,40.39,518700.0,40.41,40.42,40.35,40.39,518700.0
2013-10-09 09:30:00,40.47,40.62,40.41,40.43,110900.0,40.47,40.62,40.41,40.43,110900.0
2013-10-09 09:40:00,40.45,40.45,40.17,40.18,75900.0,40.45,40.45,40.17,40.18,75900.0
2013-10-09 09:50:00,40.17,40.17,39.95,40.08,91200.0,40.17,40.17,39.95,40.08,91200.0
2013-10-09 10:00:00,40.07,40.18,40.02,40.12,54100.0,40.07,40.18,40.02,40.12,54100.0
2013-10-09 10:10:00,40.13,40.27,40.06,40.25,69500.0,40.13,40.27,40.06,40.25,69500.0
2013-10-09 10:20:00,40.25,40.45,40.23,40.38,62500.0,40.25,40.45,40.23,40.38,62500.0
2013-10-09 10:30:00,40.38,40.42,40.14,40.15,59100.0,40.38,40.42,40.14,40.15,59100.0
2013-10-09 10:40:00,40.15,40.15,39.94,40.0,77800.0,40.15,40.15,39.94,40.0,77800.0
2013-10-09 10:50:00,40.0,40.05,39.68,39.69,117900.0,40.0,40.05,39.68,39.69,117900.0
2013-10-09 11:00:00,39.69,39.86,39.58,39.58,143600.0,39.69,39.86,39.58,39.58,143600.0
2013-10-09 11:10:00,39.58,39.58,39.48,39.54,164700.0,39.58,39.58,39.48,39.54,164700.0
2013-10-09 11:20:00,39.54,39.55,39.36,39.52,153100.0,39.54,39.55,39.36,39.52,153100.0
2013-10-09 11:30:00,39.52,39.64,39.46,39.47,118300.0,39.52,39.64,39.46,39.47,118300.0
2013-10-09 11:40:00,39.47,39.5,39.39,39.48,123000.0,39.47,39.5,39.39,39.48,123000.0
2013-10-09 11:50:00,39.48,39.61,39.46,39.5,391000.0,39.48,39.61,39.46,39.5,391000.0
2013-10-09 12:00:00,39.52,39.58,39.5,39.55,56300.0,39.52,39.58,39.5,39.55,56300.0
2013-10-09 12:10:00,39.55,39.68,39.55,39.62,58500.0,39.55,39.68,39.55,39.62,58500.0
2013-10-09 12:20:00,39.61,39.61,39.54,39.57,42500.0,39.61,39.61,39.54,39.57,42500.0
2013-10-09 12:30:00,39.58,39.6,39.5,39.52,79400.0,39.58,39.6,39.5,39.52,79400.0
2013-10-09 12:40:00,39.51,39.52,39.38,39.4,76200.0,39.51,39.52,39.38,39.4,76200.0
2013-10-09 12:50:00,39.41,39.54,39.38,39.49,68900.0,39.41,39.54,39.38,39.49,68900.0
2013-10-09 13:00:00,39.48,39.59,39.48,39.52,74200.0,39.48,39.59,39.48,39.52,74200.0
2013-10-09 13:10:00,39.52,39.72,39.5,39.72,88000.0,39.52,39.72,39.5,39.72,88000.0
2013-10-09 13:20:00,39.73,39.9,39.72,39.89,126700.0,39.73,39.9,39.72,39.89,126700.0
2013-10-09 13:30:00,39.89,39.97,39.82,39.85,254000.0,39.89,39.97,39.82,39.85,254000.0
2013-10-09 13:40:00,39.86,39.96,39.86,39.88,84700.0,39.86,39.96,39.86,39.88,84700.0
2013-10-09 13:50:00,39.88,40.09,39.88,40.05,167900.0,39.88,40.09,39.88,40.05,167900.0
2013-10-09 14:00:00,40.05,40.17,39.97,40.17,154100.0,40.05,40.17,39.97,40.17,154100.0
2013-10-09 14:10:00,40.18,40.19,40.03,40.06,115300.0,40.18,40.19,40.03,40.06,115300.0
2013-10-09 14:20:00,40.05,40.12,39.97,40.11,125900.0,40.05,40.12,39.97,40.11,125900.0
2013-10-09 14:30:00,40.11,40.21,40.02,40.03,103200.0,40.11,40.21,40.02,40.03,103200.0
2013-10-09 14:40:00,40.03,40.04,39.95,39.98,88300.0,40.03,40.04,39.95,39.98,88300.0
2013-10-09 14:50:00,39.98,40.14,39.93,40.12,71100.0,39.98,40.14,39.93,40.12,71100.0
2013-10-09 15:00:00,40.13,40.18,40.09,40.14,67300.0,40.13,40.18,40.09,40.14,67300.0
2013-10-09 15:10:00,40.15,40.2,40.11,40.16,62000.0,40.15,40.2,40.11,40.16,62000.0
2013-10-09 15:20:00,40.16,40.23,40.13,40.18,84100.0,40.16,40.23,40.13,40.18,84100.0
2013-10-09 15:30:00,40.17,40.21,40.12,40.13,139000.0,40.17,40.21,40.12,40.13,139000.0
2013-10-09 15:40:00,40.13,40.16,39.92,39.98,149100.0,40.13,40.16,39.92,39.98,149100.0
2013-10-09 15:50:00,39.97,40.02,39.9,39.97,289000.0,39.97,40.02,39.9,39.97,289000.0
2013-10-10 09:30:00,40.09,40.71,40.09,40.48,160700.0,40.09,40.71,40.09,40.48,160700.0
2013-10-10 09:40:00,40.48,40.51,40.27,40.34,111900.0,40.48,40.51,40.27,40.34,111900.0
2013-10-10 09:50:00,40.35,40.38,40.27,40.36,50800.0,40.35,40.38,40.27,40.36,50800.0
2013-10-10 10:00:00,40.38,40.38,40.21,40.22,62900.0,40.38,40.38,40.21,40.22,62900.0
2013-10-10 10:10:00,40.22,40.26,40.14,40.21,71000.0,40.22,40.26,40.14,40.21,71000.0
2013-10-10 10:20:00,40.21,40.44,40.21,40.44,297100.0,40.21,40.44,40.21,40.44,297100.0
2013-10-10 10:30:00,40.45,40.48,40.41,40.47,41100.0,40.45,40.48,40.41,40.47,41100.0
2013-10-10 10:40:00,40.47,40.53,40.43,40.48,97300.0,40.47,40.53,40.43,40.48,97300.0
2013-10-10 10:50:00,40.47,40.53,40.43,40.46,55100.0,40.47,40.53,40.43,40.46,55100.0
2013-10-10 11:00:00,40.45,40.48,40.41,40.48,46700.0,40.45,40.48,40.41,40.48,46700.0
2013-10-10 11:10:00,40.47,40.48,40.41,40.41,47800.0,40.47,40.48,40.41,40.41,47800.0
2013-10-10 11:20:00,40.42,40.52,40.4,40.48,29000.0,40.42,40.52,40.4,40.48,29000.0
2013-10-10 11:30:00,40.49,40.51,40.4,40.43,97800.0,40.49,40.51,40.4,40.43,97800.0
2013-10-10 11:40:00,40.43,40.55,40.43,40.51,42400.0,40.43,40.55,40.43,40.51,42400.0
2013-10-10 11:50:00,40.49,40.55,40.46,40.54,16300.0,40.49,40.55,40.46,40.54,16300.0
2013-10-10 12:00:00,40.55,40.57,40.52,40.53,24900.0,40.55,40.57,40.52,40.53,24900.0
2013-10-10 12:10:00,40.53,40.57,40.49,40.56,21300.0,40.53,40.57,40.49,40.56,21300.0
2013-10-10 12:20:00,40.55,40.58,40.54,40.58,16300.0,40.55,40.58,40.54,40.58,16300.0
2013-10-10 12:30:00,40.58,40.68,40.58,40.66,38100.0,40.58,40.68,40.58,40.66,38100.0
2013-10-10 12:40:00,40.66,40.73,40.66,40.72,60700.0,40.66,40.73,40.66,40.72,60700.0
2013-10-10 12:50:00,40.73,40.74,40.69,40.7,25300.0,40.73,40.74,40.69,40.7,25300.0
2013-10-10 13:00:00,40.69,40.73,40.68,40.73,40500.0,40.69,40.73,40.68,40.73,40500.0
2013-10-10 13:10:00,40.72,40.76,40.7,40.7,27500.0,40.72,40.76,40.7,40.7,27500.0
2013-10-10 13:20:00,40.69,40.7,40.61,40.61,144900.0,40.69,40.7,40.61,40.61,144900.0
2013-10-10 13:30:00,40.61,40.63,40.56,40.6,61500.0,40.61,40.63,40.56,40.6,61500.0
2013-10-10 13:40:00,40.59,40.61,40.55,40.58,21800.0,40.59,40.61,40.55,40.58,21800.0
2013-10-10 13:50:00,40.58,40.61,40.55,40.56,27600.0,40.58,40.61,40.55,40.56,27600.0
2013-10-10 14:00:00,40.56,40.57,40.47,40.5,36100.0,40.56,40.57,40.47,40.5,36100.0
2013-10-10 14:10:00,40.49,40.51,40.43,40.45,36600.0,40.49,40.51,40.43,40.45,36600.0
2013-10-10 14:20:00,40.46,40.55,40.45,40.54,16900.0,40.46,40.55,40.45,40.54,16900.0
2013-10-10 14:30:00,40.54,40.58,40.51,40.57,40900.0,40.54,40.58,40.51,40.57,40900.0
2013-10-10 14:40:00,40.57,40.66,40.57,40.63,54100.0,40.57,40.66,40.57,40.63,54100.0
2013-10-10 14:50:00,40.63,40.7,40.63,40.69,34700.0,40.63,40.7,40.63,40.69,34700.0
2013-10-10 15:00:00,40.7,40.76,40.66,40.69,95500.0,40.7,40.76,40.66,40.69,95500.0
2013-10-10 15:10:00,40.69,40.76,40.65,40.68,37800.0,40.69,40.76,40.65,40.68,37800.0
2013-10-10 15:20:00,40.68,40.75,40.67,40.73,42700.0,40.68,40.75,40.67,40.73,42700.0
2013-10-10 15:30:00,40.74,40.74,40.65,40.65,79000.0,40.74,40.74,40.65,40.65,79000.0
2013-10-10 15:40:00,40.66,40.69,40.6,40.63,133400.0,40.66,40.69,40.6,40.63,133400.0
2013-10-10 15:50:00,40.62,40.65,40.59,40.62,164600.0,40.62,40.65,40.59,40.62,164600.0
2013-10-11 09:30:00,40.57,40.89,40.39,40.7,63200.0,40.57,40.89,40.39,40.7,63200.0
2013-10-11 09:40:00,40.73,40.86,40.67,40.82,35300.0,40.73,40.86,40.67,40.82,35300.0
2013-10-11 09:50:00,40.82,40.93,40.71,40.92,45000.0,40.82,40.93,40.71,40.92,45000.0
2013-10-11 10:00:00,40.94,41.04,40.88,41.0,72000.0,40.94,41.04,40.88,41.0,72000.0
2013-10-11 10:10:00,41.0,41.04,40.9,40.96,42200.0,41.0,41.04,40.9,40.96,42200.0
2013-10-11 10:20:00,40.97,41.07,40.94,41.04,43800.0,40.97,41.07,40.94,41.04,43800.0
2013-10-11 10:30:00,41.04,41.04,40.79,40.79,57300.0,41.04,41.04,40.79,40.79,57300.0
2013-10-11 10:40:00,40.8,40.82,40.67,40.67,62000.0,40.8,40.82,40.67,40.67,62000.0
2013-10-11 10:50:00,40.67,40.86,40.66,40.82,48600.0,40.67,40.86,40.66,40.82,48600.0
2013-10-11 11:00:00,40.81,40.81,40.71,40.71,124300.0,40.81,40.81,40.71,40.71,124300.0
2013-10-11 11:10:00,40.71,40.73,40.66,40.68,30300.0,40.71,40.73,40.66,40.68,30300.0
2013-10-11 11:20:00,40.68,40.77,40.59,40.59,47000.0,40.68,40.77,40.59,40.59,47000.0
2013-10-11 11:30:00,40.6,40.8,40.59,40.8,44300.0,40.6,40.8,40.59,40.8,44300.0
2013-10-11 11:40:00,40.8,40.83,40.74,40.77,28700.0,40.8,40.83,40.74,40.77,28700.0
2013-10-11 11:50:00,40.77,40.87,40.75,40.87,26200.0,40.77,40.87,40.75,40.87,26200.0
2013-10-11 12:00:00,40.87,40.94,40.87,40.92,30700.0,40.87,40.94,40.87,40.92,30700.0
2013-10-11 12:10:00,40.93,41.02,40.92,41.01,63400.0,40.93,41.02,40.92,41.01,63400.0
2013-10-11 12:20:00,41.03,41.05,41.01,41.03,38800.0,41.03,41.05,41.01,41.03,38800.0
2013-10-11 12:30:00,41.04,41.09,41.01,41.09,32500.0,41.04,41.09,41.01,41.09,32500.0
2013-10-11 12:40:00,41.09,41.13,41.06,41.08,32300.0,41.09,41.13,41.06,41.08,32300.0
2013-10-11 12:50:00,41.09,41.11,41.03,41.04,42600.0,41.09,41.11,41.03,41.04,42600.0
2013-10-11 13:00:00,41.05,41.13,41.04,41.08,42000.0,41.05,41.13,41.04,41.08,42000.0
2013-10-11 13:10:00,41.09,41.1,40.94,40.96,39700.0,41.09,41.1,40.94,40.96,39700.0
2013-10-11 13:20:00,40.96,40.99,40.96,40.99,35500.0,40.96,40.99,40.96,40.99,35500.0
2013-10-11 13:30:00,41.0,41.05,41.0,41.02,37200.0,41.0,41.05,41.0,41.02,37200.0
2013-10-11 13:40:00,41.01,41.07,41.0,41.04,22300.0,41.01,41.07,41.0,41.04,22300.0
2013-10-11 13:50:00,41.03,41.06,40.99,41.0,49700.0,41.03,41.06,40.99,41.0,49700.0
2013-10-11 14:00:00,41.01,41.07,40.98,41.02,36400.0,41.01,41.07,40.98,41.02,36400.0
2013-10-11 14:10:00,41.03,41.06,41.01,41.02,17800.0,41.03,41.06,41.01,41.02,17800.0
2013-10-11 14:20:00,41.03,41.04,41.0,41.02,152500.0,41.03,41.04,41.0,41.02,152500.0
2013-10-11 14:30:00,41.02,41.03,40.94,40.97,63600.0,41.02,41.03,40.94,40.97,63600.0
2013-10-11 14:40:00,40.98,41.01,40.96,40.98,26200.0,40.98,41.01,40.96,40.98,26200.0
2013-10-11 14:50:00,40.98,41.02,40.98,41.02,24400.0,40.98,41.02,40.98,41.02,24400.0
2013-10-11 15:00:00,41.02,41.04,40.98,41.02,39300.0,41.02,41.04,40.98,41.02,39300.0
2013-10-11 15:10:00,41.02,41.05,40.98,41.0,36700.0,41.02,41.05,40.98,41.0,36700.0
2013-10-11 15:20:00,41.0,41.05,40.97,41.05,18500.0,41.0,41.05,40.97,41.05,18500.0
2013-10-11 15:30:00,41.05,41.09,41.02,41.02,63500.0,41.05,41.09,41.02,41.02,63500.0
2013-10-11 15:40:00,41.01,41.06,40.97,40.99,76500.0,41.01,41.06,40.97,40.99,76500.0
2013-10-11 15:50:00,40.99,41.08,40.98,41.06,225400.0,40.99,41.08,40.98,41.06,225400.0
2013-10-14 09:30:00,40.6,40.66,40.11,40.48,171700.0,40.6,40.66,40.11,40.48,171700.0
2013-10-14 09:40:00,40.48,40.57,40.36,40.47,164400.0,40.48,40.57,40.36,40.47,164400.0
2013-10-14 09:50:00,40.48,40.57,40.43,40.46,82800.0,40.48,40.57,40.43,40.46,82800.0
2013-10-14 10:00:00,40.46,40.51,40.41,40.51,128900.0,40.46,40.51,40.41,40.51,128900.0
2013-10-14 10:10:00,40.49,40.63,40.47,40.6,56400.0,40.49,40.63,40.47,40.6,56400.0
2013-10-14 10:20:00,40.6,40.75,40.6,40.72,41800.0,40.6,40.75,40.6,40.72,41800.0
2013-10-14 10:30:00,40.72,40.73,40.63,40.64,44900.0,40.72,40.73,40.63,40.64,44900.0
2013-10-14 10:40:00,40.61,40.69,40.55,40.69,35000.0,40.61,40.69,40.55,40.69,35000.0
2013-10-14 10:50:00,40.7,40.73,40.53,40.55,53600.0,40.7,40.73,40.53,40.55,53600.0
2013-10-14 11:00:00,40.55,40.6,40.41,40.59,125300.0,40.55,40.6,40.41,40.59,125300.0
2013-10-14 11:10:00,40.6,40.73,40.59,40.71,52100.0,40.6,40.73,40.59,40.71,52100.0
2013-10-14 11:20:00,40.72,40.83,40.71,40.83,22100.0,40.72,40.83,40.71,40.83,22100.0
2013-10-14 11:30:00,40.83,40.96,40.82,40.96,32000.0,40.83,40.96,40.82,40.96,32000.0
2013-10-14 11:40:00,40.96,40.98,40.92,40.96,18000.0,40.96,40.98,40.92,40.96,18000.0
2013-10-14 11:50:00,40.97,41.1,40.97,41.08,26900.0,40.97,41.1,40.97,41.08,26900.0
2013-10-14 12:00:00,41.08,41.1,41.01,41.01,16100.0,41.08,41.1,41.01,41.01,16100.0
2013-10-14 12:10:00,41.0,41.02,40.96,40.97,21000.0,41.0,41.02,40.96,40.97,21000.0
2013-10-14 12:20:00,40.97,40.98,40.88,40.96,19200.0,40.97,40.98,40.88,40.96,19200.0
2013-10-14 12:30:00,40.97,41.12,40.97,41.07,33700.0,40.97,41.12,40.97,41.07,33700.0
2013-10-14 12:40:00,41.05,41.06,40.96,40.98,28300.0,41.05,41.06,40.96,40.98,28300.0
2013-10-14 12:50:00,40.99,41.1,40.98,41.09,26100.0,40.99,41.1,40.98,41.09,26100.0
2013-10-14 13:00:00,41.09,41.15,41.03,41.15,155400.0,41.09,41.15,41.03,41.15,155400.0
2013-10-14 13:10:00,41.16,41.33,41.15,41.2,205000.0,41.16,41.33,41.15,41.2,205000.0
2013-10-14 13:20:00,41.21,41.27,41.18,41.24,54800.0,41.21,41.27,41.18,41.24,54800.0
2013-10-14 13:30:00,41.24,41.26,41.19,41.2,35900.0,41.24,41.26,41.19,41.2,35900.0
2013-10-14 13:40:00,41.2,41.24,41.18,41.2,39500.0,41.2,41.24,41.18,41.2,39500.0
2013-10-14 13:50:00,41.21,41.23,41.19,41.19,46300.0,41.21,41.23,41.19,41.19,46300.0
2013-10-14 14:00:00,41.19,41.28,41.17,41.24,78200.0,41.19,41.28,41.17,41.24,78200.0
2013-10-14 14:10:00,41.23,41.23,41.16,41.2,31000.0,41.23,41.23,41.16,41.2,31000.0
2013-10-14 14:20:00,41.2,41.21,41.14,41.19,45000.0,41.2,41.21,41.14,41.19,45000.0
2013-10-14 14:30:00,41.18,41.26,41.18,41.21,56800.0,41.18,41.26,41.18,41.21,56800.0
2013-10-14 14:40:00,41.2,41.2,41.06,41.12,63800.0,41.2,41.2,41.06,41.12,63800.0
2013-10-14 14:50:00,41.11,41.11,40.98,41.0,114500.0,41.11,41.11,40.98,41.0,114500.0
2013-10-14 15:00:00,41.01,41.01,40.96,41.0,150900.0,41.01,41.01,40.96,41.0,150900.0
2013-10-14 15:10:00,41.01,41.01,40.94,40.94,62300.0,41.01,41.01,40.94,40.94,62300.0
2013-10-14 15:20:00,40.93,40.96,40.89,40.92,83600.0,40.93,40.96,40.89,40.92,83600.0
2013-10-14 15:30:00,40.92,40.99,40.9,40.95,104500.0,40.92,40.99,40.9,40.95,104500.0
2013-10-14 15:40:00,40.95,40.98,40.92,40.97,157400.0,40.95,40.98,40.92,40.97,157400.0
2013-10-14 15:50:00,40.96,41.01,40.95,40.99,361800.0,40.96,41.01,40.95,40.99,361800.0
2013-10-15 09:30:00,40.56,41.15,40.56,41.04,189700.0,40.56,41.15,40.56,41.04,189700.0
2013-10-15 09:40:00,41.0,41.05,40.88,41.01,73200.0,41.0,41.05,40.88,41.01,73200.0
2013-10-15 09:50:00,41.01,41.08,40.95,40.99,64900.0,41.01,41.08,40.95,40.99,64900.0
2013-10-15 10:00:00,41.0,41.01,40.9,41.0,45200.0,41.0,41.01,40.9,41.0,45200.0
2013-10-15 10:10:00,40.99,41.05,40.95,41.01,109500.0,40.99,41.05,40.95,41.01,109500.0
2013-10-15 10:20:00,41.01,41.12,41.0,41.11,83800.0,41.01,41.12,41.0,41.11,83800.0
2013-10-15 10:30:00,41.11,41.16,40.99,41.02,74700.0,41.11,41.16,40.99,41.02,74700.0
2013-10-15 10:40:00,41.02,41.04,40.95,40.99,80900.0,41.02,41.04,40.95,40.99,80900.0
2013-10-15 10:50:00,40.98,41.0,40.91,40.99,46000.0,40.98,41.0,40.91,40.99,46000.0
2013-10-15 11:00:00,40.99,41.03,40.95,40.96,119300.0,40.99,41.03,40.95,40.96,119300.0
2013-10-15 11:10:00,40.96,41.04,40.88,40.95,138800.0,40.96,41.04,40.88,40.95,138800.0
2013-10-15 11:20:00,40.95,40.98,40.9,40.94,52900.0,40.95,40.98,40.9,40.94,52900.0
2013-10-15 11:30:00,40.94,40.98,40.87,40.87,72400.0,40.94,40.98,40.87,40.87,72400.0
2013-10-15 11:40:00,40.88,41.0,40.85,40.87,153300.0,40.88,41.0,40.85,40.87,153300.0
2013-10-15 11:50:00,40.88,40.99,40.88,40.98,72300.0,40.88,40.99,40.88,40.98,72300.0
2013-10-15 12:00:00,40.98,41.0,40.86,40.9,50300.0,40.98,41.0,40.86,40.9,50300.0
2013-10-15 12:10:00,40.89,40.91,40.7,40.78,33000.0,40.89,40.91,40.7,40.78,33000.0
2013-10-15 12:20:00,40.78,40.87,40.77,40.82,29300.0,40.78,40.87,40.77,40.82,29300.0
2013-10-15 12:30:00,40.82,40.95,40.8,40.93,86700.0,40.82,40.95,40.8,40.93,86700.0
2013-10-15 12:40:00,40.9,40.92,40.88,40.89,23900.0,40.9,40.92,40.88,40.89,23900.0
2013-10-15 12:50:00,40.88,40.9,40.81,40.81,47800.0,40.88,40.9,40.81,40.81,47800.0
2013-10-15 13:00:00,40.81,40.87,40.79,40.86,33800.0,40.81,40.87,40.79,40.86,33800.0
2013-10-15 13:10:00,40.86,40.9,40.83,40.87,14600.0,40.86,40.9,40.83,40.87,14600.0
2013-10-15 13:20:00,40.87,40.91,40.85,40.87,81200.0,40.87,40.91,40.85,40.87,81200.0
2013-10-15 13:30:00,40.87,40.91,40.84,40.86,48200.0,40.87,40.91,40.84,40.86,48200.0
2013-10-15 13:40:00,40.86,40.88,40.79,40.8,38300.0,40.86,40.88,40.79,40.8,38300.0
2013-10-15 13:50:00,40.8,40.85,40.79,40.8,28300.0,40.8,40.85,40.79,40.8,28300.0
2013-10-15 14:00:00,40.8,40.88,40.8,40.84,27600.0,40.8,40.88,40.8,40.84,27600.0
2013-10-15 14:10:00,40.83,40.86,40.79,40.86,38700.0,40.83,40.86,40.79,40.86,38700.0
2013-10-15 14:20:00,40.85,40.86,40.77,40.8,91500.0,40.85,40.86,40.77,40.8,91500.0
2013-10-15 14:30:00,40.8,40.86,40.77,40.81,159700.0,40.8,40.86,40.77,40.81,159700.0
2013-10-15 14:40:00,40.78,40.84,40.71,40.77,98400.0,40.78,40.84,40.71,40.77,98400.0
2013-10-15 14:50:00,40.79,40.87,40.75,40.8,52800.0,40.79,40.87,40.75,40.8,52800.0
2013-10-15 15:00:00,40.8,40.91,40.79,40.9,62700.0,40.8,40.91,40.79,40.9,62700.0
2013-10-15 15:10:00,40.89,40.96,40.87,40.93,67000.0,40.89,40.96,40.87,40.93,67000.0
2013-10-15 15:20:00,40.93,40.97,40.92,40.94,80600.0,40.93,40.97,40.92,40.94,80600.0
2013-10-15 15:30:00,40.95,40.95,40.88,40.91,86100.0,40.95,40.95,40.88,40.91,86100.0
2013-10-15 15:40:00,40.91,40.91,40.83,40.85,157700.0,40.91,40.91,40.83,40.85,157700.0
2013-10-15 15:50:00,40.85,40.91,40.82,40.9,239000.0,40.85,40.91,40.82,40.9,239000.0
2013-10-16 09:30:00,41.0,41.12,40.81,40.89,108000.0,41.0,41.12,40.81,40.89,108000.0
2013-10-16 09:40:00,40.89,41.0,40.86,40.91,98700.0,40.89,41.0,40.86,40.91,98700.0
2013-10-16 09:50:00,40.94,41.02,40.89,40.95,156900.0,40.94,41.02,40.89,40.95,156900.0
2013-10-16 10:00:00,40.96,40.97,40.79,40.88,72400.0,40.96,40.97,40.79,40.88,72400.0
2013-10-16 10:10:00,40.88,41.07,40.87,41.06,66100.0,40.88,41.07,40.87,41.06,66100.0
2013-10-16 10:20:00,41.07,41.14,40.99,41.0,48200.0,41.07,41.14,40.99,41.0,48200.0
2013-10-16 10:30:00,41.0,41.03,40.9,40.9,53100.0,41.0,41.03,40.9,40.9,53100.0
2013-10-16 10:40:00,40.91,41.0,40.9,40.97,38600.0,40.91,41.0,40.9,40.97,38600.0
2013-10-16 10:50:00,40.97,40.99,40.92,40.95,35300.0,40.97,40.99,40.92,40.95,35300.0
2013-10-16 11:00:00,40.94,40.98,40.92,40.92,34600.0,40.94,40.98,40.92,40.92,34600.0
2013-10-16 11:10:00,40.92,40.96,40.88,40.9,33300.0,40.92,40.96,40.88,40.9,33300.0
2013-10-16 11:20:00,40.91,40.97,40.83,40.84,28700.0,40.91,40.97,40.83,40.84,28700.0
2013-10-16 11:30:00,40.85,40.86,40.77,40.83,21000.0,40.85,40.86,40.77,40.83,21000.0
2013-10-16 11:40:00,40.82,40.84,40.74,40.74,21100.0,40.82,40.84,40.74,40.74,21100.0
2013-10-16 11:50:00,40.74,40.75,40.7,40.72,35100.0,40.74,40.75,40.7,40.72,35100.0
2013-10-16 12:00:00,40.72,40.74,40.66,40.73,36200.0,40.72,40.74,40.66,40.73,36200.0
2013-10-16 12:10:00,40.73,40.83,40.73,40.78,22700.0,40.73,40.83,40.73,40.78,22700.0
2013-10-16 12:20:00,40.77,40.86,40.71,40.82,30900.0,40.77,40.86,40.71,40.82,30900.0
2013-10-16 12:30:00,40.81,40.92,40.78,40.92,45700.0,40.81,40.92,40.78,40.92,45700.0
2013-10-16 12:40:00,40.91,40.94,40.9,40.91,18000.0,40.91,40.94,40.9,40.91,18000.0
2013-10-16 12:50:00,40.91,40.93,40.87,40.89,16200.0,40.91,40.93,40.87,40.89,16200.0
2013-10-16 13:00:00,40.9,40.93,40.85,40.85,14900.0,40.9,40.93,40.85,40.85,14900.0
2013-10-16 13:10:00,40.84,40.86,40.81,40.84,30600.0,40.84,40.86,40.81,40.84,30600.0
2013-10-16 13:20:00,40.83,40.84,40.75,40.77,21100.0,40.83,40.84,40.75,40.77,21100.0
2013-10-16 13:30:00,40.77,40.81,40.77,40.8,17300.0,40.77,40.81,40.77,40.8,17300.0
2013-10-16 13:40:00,40.8,40.87,40.79,40.85,35900.0,40.8,40.87,40.79,40.85,35900.0
2013-10-16 13:50:00,40.85,40.88,40.83,40.87,27200.0,40.85,40.88,40.83,40.87,27200.0
2013-10-16 14:00:00,40.87,40.91,40.84,40.87,24400.0,40.87,40.91,40.84,40.87,24400.0
2013-10-16 14:10:00,40.87,40.89,40.84,40.87,26400.0,40.87,40.89,40.84,40.87,26400.0
2013-10-16 14:20:00,40.88,40.89,40.78,40.81,78500.0,40.88,40.89,40.78,40.81,78500.0
2013-10-16 14:30:00,40.8,40.82,40.75,40.76,30600.0,40.8,40.82,40.75,40.76,30600.0
2013-10-16 14:40:00,40.75,40.82,40.75,40.8,39000.0,40.75,40.82,40.75,40.8,39000.0
2013-10-16 14:50:00,40.8,40.8,40.69,40.71,48000.0,40.8,40.8,40.69,40.71,48000.0
2013-10-16 15:00:00,40.71,40.77,40.7,40.73,56800.0,40.71,40.77,40.7,40.73,56800.0
2013-10-16 15:10:00,40.74,40.81,40.74,40.81,53900.0,40.74,40.81,40.74,40.81,53900.0
2013-10-16 15:20:00,40.81,40.82,40.77,40.77,37800.0,40.81,40.82,40.77,40.77,37800.0
2013-10-16 15:30:00,40.77,40.77,40.7,40.7,69500.0,40.77,40.77,40.7,40.7,69500.0
2013-10-16 15:40:00,40.71,40.79,40.7,40.78,103900.0,40.71,40.79,40.7,40.78,103900.0
2013-10-16 15:50:00,40.77,40.82,40.76,40.78,179100.0,40.77,40.82,40.76,40.78,179100.0
2013-10-17 09:30:00,40.51,40.69,40.36,40.48,48100.0,40.51,40.69,40.36,40.48,48100.0
2013-10-17 09:40:00,40.49,40.6,40.36,40.38,64000.0,40.49,40.6,40.36,40.38,64000.0
2013-10-17 09:50:00,40.37,40.38,40.08,40.12,103200.0,40.37,40.38,40.08,40.12,103200.0
2013-10-17 10:00:00,40.14,40.14,39.96,40.01,131700.0,40.14,40.14,39.96,40.01,131700.0
2013-10-17 10:10:00,40.01,40.05,39.96,40.04,111100.0,40.01,40.05,39.96,40.04,111100.0
2013-10-17 10:20:00,40.04,40.14,40.0,40.1,118200.0,40.04,40.14,40.0,40.1,118200.0
2013-10-17 10:30:00,40.11,40.13,40.03,40.04,37400.0,40.11,40.13,40.03,40.04,37400.0
2013-10-17 10:40:00,40.04,40.1,39.97,39.97,196000.0,40.04,40.1,39.97,39.97,196000.0
2013-10-17 10:50:00,39.97,39.98,39.91,39.97,112800.0,39.97,39.98,39.91,39.97,112800.0
2013-10-17 11:00:00,39.97,39.97,39.91,39.94,118300.0,39.97,39.97,39.91,39.94,118300.0
2013-10-17 11:10:00,39.95,39.96,39.9,39.93,125200.0,39.95,39.96,39.9,39.93,125200.0
2013-10-17 11:20:00,39.93,39.98,39.85,39.93,70100.0,39.93,39.98,39.85,39.93,70100.0
2013-10-17 11:30:00,39.92,40.01,39.92,39.95,71800.0,39.92,40.01,39.92,39.95,71800.0
2013-10-17 11:40:00,39.94,40.0,39.93,39.98,55000.0,39.94,40.0,39.93,39.98,55000.0
2013-10-17 11:50:00,39.97,40.06,39.97,40.04,190900.0,39.97,40.06,39.97,40.04,190900.0
2013-10-17 12:00:00,40.03,40.07,40.0,40.03,111800.0,40.03,40.07,40.0,40.03,111800.0
2013-10-17 12:10:00,40.02,40.07,39.99,40.05,64400.0,40.02,40.07,39.99,40.05,64400.0
2013-10-17 12:20:00,40.05,40.1,40.05,40.07,37000.0,40.05,40.1,40.05,40.07,37000.0
2013-10-17 12:30:00,40.07,40.1,40.05,40.08,36700.0,40.07,40.1,40.05,40.08,36700.0
2013-10-17 12:40:00,40.08,40.09,40.03,40.04,26000.0,40.08,40.09,40.03,40.04,26000.0
2013-10-17 12:50:00,40.05,40.06,40.03,40.03,28200.0,40.05,40.06,40.03,40.03,28200.0
2013-10-17 13:00:00,40.03,40.15,40.03,40.15,260400.0,40.03,40.15,40.03,40.15,260400.0
2013-10-17 13:10:00,40.15,40.18,40.13,40.16,45900.0,40.15,40.18,40.13,40.16,45900.0
2013-10-17 13:20:00,40.16,40.24,40.15,40.23,54900.0,40.16,40.24,40.15,40.23,54900.0
2013-10-17 13:30:00,40.23,40.31,40.22,40.31,59200.0,40.23,40.31,40.22,40.31,59200.0
2013-10-17 13:40:00,40.3,40.35,40.27,40.27,34800.0,40.3,40.35,40.27,40.27,34800.0
2013-10-17 13:50:00,40.27,40.3,40.25,40.29,75900.0,40.27,40.3,40.25,40.29,75900.0
2013-10-17 14:00:00,40.29,40.3,40.29,40.3,26100.0,40.29,40.3,40.29,40.3,26100.0
2013-10-17 14:10:00,40.3,40.33,40.29,40.32,45200.0,40.3,40.33,40.29,40.32,45200.0
2013-10-17 14:20:00,40.32,40.35,40.29,40.3,72100.0,40.32,40.35,40.29,40.3,72100.0
2013-10-17 14:30:00,40.3,40.32,40.27,40.27,39400.0,40.3,40.32,40.27,40.27,39400.0
2013-10-17 14:40:00,40.27,40.31,40.26,40.27,32800.0,40.27,40.31,40.26,40.27,32800.0
2013-10-17 14:50:00,40.26,40.27,40.25,40.26,26400.0,40.26,40.27,40.25,40.26,26400.0
2013-10-17 15:00:00,40.26,40.32,40.25,40.32,35900.0,40.26,40.32,40.25,40.32,35900.0
2013-10-17 15:10:00,40.32,40.4,40.31,40.39,46700.0,40.32,40.4,40.31,40.39,46700.0
2013-10-17 15:20:00,40.39,40.4,40.38,40.38,50600.0,40.39,40.4,40.38,40.38,50600.0
2013-10-17 15:30:00,40.38,40.4,40.37,40.38,58300.0,40.38,40.4,40.37,40.38,58300.0
2013-10-17 15:40:00,40.38,40.41,40.37,40.41,132500.0,40.38,40.41,40.37,40.41,132500.0
2013-10-17 15:50:00,40.4,40.43,40.39,40.41,160300.0,40.4,40.43,40.39,40.41,160300.0
2013-10-18 09:30:00,40.38,40.64,40.15,40.26,273100.0,40.38,40.64,40.15,40.26,273100.0
2013-10-18 09:40:00,40.25,40.34,40.18,40.26,72500.0,40.25,40.34,40.18,40.26,72500.0
2013-10-18 09:50:00,40.26,40.52,40.26,40.41,97300.0,40.26,40.52,40.26,40.41,97300.0
2013-10-18 10:00:00,40.41,40.58,40.41,40.58,149700.0,40.41,40.58,40.41,40.58,149700.0
2013-10-18 10:10:00,40.59,40.72,40.57,40.67,160000.0,40.59,40.72,40.57,40.67,160000.0
2013-10-18 10:20:00,40.66,40.71,40.56,40.57,57100.0,40.66,40.71,40.56,40.57,57100.0
2013-10-18 10:30:00,40.57,40.6,40.46,40.5,43100.0,40.57,40.6,40.46,40.5,43100.0
2013-10-18 10:40:00,40.5,40.53,40.45,40.49,29200.0,40.5,40.53,40.45,40.49,29200.0
2013-10-18 10:50:00,40.5,40.5,40.34,40.41,32500.0,40.5,40.5,40.34,40.41,32500.0
2013-10-18 11:00:00,40.41,40.44,40.35,40.39,45500.0,40.41,40.44,40.35,40.39,45500.0
2013-10-18 11:10:00,40.4,40.43,40.37,40.38,21700.0,40.4,40.43,40.37,40.38,21700.0
2013-10-18 11:20:00,40.38,40.42,40.35,40.4,18600.0,40.38,40.42,40.35,40.4,18600.0
2013-10-18 11:30:00,40.4,40.45,40.39,40.4,19300.0,40.4,40.45,40.39,40.4,19300.0
2013-10-18 11:40:00,40.4,40.45,40.36,40.36,20300.0,40.4,40.45,40.36,40.36,20300.0
2013-10-18 11:50:00,40.36,40.4,40.3,40.32,23300.0,40.36,40.4,40.3,40.32,23300.0
2013-10-18 12:00:00,40.32,40.33,40.26,40.29,35000.0,40.32,40.33,40.26,40.29,35000.0
2013-10-18 12:10:00,40.29,40.37,40.26,40.26,26200.0,40.29,40.37,40.26,40.26,26200.0
2013-10-18 12:20:00,40.26,40.31,40.26,40.27,16000.0,40.26,40.31,40.26,40.27,16000.0
2013-10-18 12:30:00,40.27,40.3,40.26,40.29,31100.0,40.27,40.3,40.26,40.29,31100.0
2013-10-18 12:40:00,40.29,40.32,40.28,40.32,19800.0,40.29,40.32,40.28,40.32,19800.0
2013-10-18 12:50:00,40.32,40.33,40.3,40.31,14300.0,40.32,40.33,40.3,40.31,14300.0
2013-10-18 13:00:00,40.31,40.42,40.31,40.41,24200.0,40.31,40.42,40.31,40.41,24200.0
2013-10-18 13:10:00,40.42,40.45,40.41,40.44,18900.0,40.42,40.45,40.41,40.44,18900.0
2013-10-18 13:20:00,40.44,40.44,40.41,40.41,27300.0,40.44,40.44,40.41,40.41,27300.0
2013-10-18 13:30:00,40.41,40.41,40.33,40.34,22500.0,40.41,40.41,40.33,40.34,22500.0
2013-10-18 13:40:00,40.34,40.4,40.33,40.38,19300.0,40.34,40.4,40.33,40.38,19300.0
2013-10-18 13:50:00,40.38,40.49,40.38,40.45,20300.0,40.38,40.49,40.38,40.45,20300.0
2013-10-18 14:00:00,40.46,40.48,40.44,40.45,18400.0,40.46,40.48,40.44,40.45,18400.0
2013-10-18 14:10:00,40.46,40.47,40.42,40.45,30400.0,40.46,40.47,40.42,40.45,30400.0
2013-10-18 14:20:00,40.46,40.5,40.45,40.5,21300.0,40.46,40.5,40.45,40.5,21300.0
2013-10-18 14:30:00,40.5,40.5,40.46,40.48,40000.0,40.5,40.5,40.46,40.48,40000.0
2013-10-18 14:40:00,40.49,40.5,40.47,40.48,25500.0,40.49,40.5,40.47,40.48,25500.0
2013-10-18 14:50:00,40.48,40.48,40.44,40.45,34200.0,40.48,40.48,40.44,40.45,34200.0
2013-10-18 15:00:00,40.45,40.5,40.42,40.43,98200.0,40.45,40.5,40.42,40.43,98200.0
2013-10-18 15:10:00,40.44,40.45,40.21,40.22,163900.0,40.44,40.45,40.21,40.22,163900.0
2013-10-18 15:20:00,40.22,40.23,40.16,40.16,128800.0,40.22,40.23,40.16,40.16,128800.0
2013-10-18 15:30:00,40.16,40.19,40.12,40.15,229300.0,40.16,40.19,40.12,40.15,229300.0
2013-10-18 15:40:00,40.15,40.18,40.13,40.17,146300.0,40.15,40.18,40.13,40.17,146300.0
2013-10-18 15:50:00,40.17,40.29,40.17,40.28,187000.0,40.17,40.29,40.17,40.28,187000.0
2013-10-21 09:30:00,40.42,40.62,40.3,40.3,89000.0,40.42,40.62,40.3,40.3,89000.0
2013-10-21 09:40:00,40.31,40.31,40.19,40.22,87000.0,40.31,40.31,40.19,40.22,87000.0
2013-10-21 09:50:00,40.22,40.4,40.2,40.4,53300.0,40.22,40.4,40.2,40.4,53300.0
2013-10-21 10:00:00,40.41,40.49,40.34,40.36,51200.0,40.41,40.49,40.34,40.36,51200.0
2013-10-21 10:10:00,40.36,40.36,40.15,40.22,69700.0,40.36,40.36,40.15,40.22,69700.0
2013-10-21 10:20:00,40.22,40.39,40.21,40.28,38400.0,40.22,40.39,40.21,40.28,38400.0
2013-10-21 10:30:00,40.28,40.34,40.23,40.31,39600.0,40.28,40.34,40.23,40.31,39600.0
2013-10-21 10:40:00,40.32,40.33,40.26,40.3,30000.0,40.32,40.33,40.26,40.3,30000.0
2013-10-21 10:50:00,40.32,40.33,40.24,40.24,32300.0,40.32,40.33,40.24,40.24,32300.0
2013-10-21 11:00:00,40.25,40.26,40.18,40.2,31900.0,40.25,40.26,40.18,40.2,31900.0
2013-10-21 11:10:00,40.2,40.26,40.18,40.26,27200.0,40.2,40.26,40.18,40.26,27200.0
2013-10-21 11:20:00,40.26,40.3,40.24,40.29,37400.0,40.26,40.3,40.24,40.29,37400.0
2013-10-21 11:30:00,40.29,40.3,40.16,40.17,36900.0,40.29,40.3,40.16,40.17,36900.0
2013-10-21 11:40:00,40.17,40.2,40.11,40.11,53400.0,40.17,40.2,40.11,40.11,53400.0
2013-10-21 11:50:00,40.1,40.22,40.07,40.22,30700.0,40.1,40.22,40.07,40.22,30700.0
2013-10-21 12:00:00,40.23,40.29,40.16,40.16,29800.0,40.23,40.29,40.16,40.16,29800.0
2013-10-21 12:10:00,40.16,40.25,40.16,40.25,17200.0,40.16,40.25,40.16,40.25,17200.0
2013-10-21 12:20:00,40.25,40.3,40.21,40.22,26000.0,40.25,40.3,40.21,40.22,26000.0
2013-10-21 12:30:00,40.23,40.29,40.21,40.29,25900.0,40.23,40.29,40.21,40.29,25900.0
2013-10-21 12:40:00,40.3,40.3,40.18,40.22,30000.0,40.3,40.3,40.18,40.22,30000.0
2013-10-21 12:50:00,40.22,40.27,40.22,40.27,16000.0,40.22,40.27,40.22,40.27,16000.0
2013-10-21 13:00:00,40.27,40.27,40.21,40.22,25700.0,40.27,40.27,40.21,40.22,25700.0
2013-10-21 13:10:00,40.23,40.23,40.18,40.21,20700.0,40.23,40.23,40.18,40.21,20700.0
2013-10-21 13:20:00,40.21,40.21,40.16,40.16,16000.0,40.21,40.21,40.16,40.16,16000.0
2013-10-21 13:30:00,40.16,40.17,40.12,40.13,34200.0,40.16,40.17,40.12,40.13,34200.0
2013-10-21 13:40:00,40.14,40.14,40.09,40.09,24100.0,40.14,40.14,40.09,40.09,24100.0
2013-10-21 13:50:00,40.09,40.13,40.08,40.09,22000.0,40.09,40.13,40.08,40.09,22000.0
2013-10-21 14:00:00,40.09,40.09,40.02,40.04,38100.0,40.09,40.09,40.02,40.04,38100.0
2013-10-21 14:10:00,40.04,40.05,40.01,40.03,24500.0,40.04,40.05,40.01,40.03,24500.0
2013-10-21 14:20:00,40.04,40.04,39.96,40.0,42300.0,40.04,40.04,39.96,40.0,42300.0
2013-10-21 14:30:00,40.0,40.01,39.99,40.01,36600.0,40.0,40.01,39.99,40.01,36600.0
2013-10-21 14:40:00,40.01,40.02,39.92,39.93,61300.0,40.01,40.02,39.92,39.93,61300.0
2013-10-21 14:50:00,39.93,39.94,39.83,39.86,119200.0,39.93,39.94,39.83,39.86,119200.0
2013-10-21 15:00:00,39.86,39.98,39.86,39.98,53200.0,39.86,39.98,39.86,39.98,53200.0
2013-10-21 15:10:00,39.98,40.0,39.94,39.97,55500.0,39.98,40.0,39.94,39.97,55500.0
2013-10-21 15:20:00,39.97,40.0,39.95,39.96,44300.0,39.97,40.0,39.95,39.96,44300.0
2013-10-21 15:30:00,39.96,39.98,39.93,39.98,51800.0,39.96,39.98,39.93,39.98,51800.0
2013-10-21 15:40:00,39.98,40.02,39.97,40.01,73400.0,39.98,40.02,39.97,40.01,73400.0
2013-10-21 15:50:00,40.01,40.03,39.97,40.02,148200.0,40.01,40.03,39.97,40.02,148200.0
2013-10-22 09:30:00,40.26,40.32,40.02,40.14,61100.0,40.26,40.32,40.02,40.14,61100.0
2013-10-22 09:40:00,40.17,40.23,40.08,40.12,53600.0,40.17,40.23,40.08,40.12,53600.0
2013-10-22 09:50:00,40.13,40.31,40.1,40.29,38000.0,40.13,40.31,40.1,40.29,38000.0
2013-10-22 10:00:00,40.28,40.36,40.26,40.31,31000.0,40.28,40.36,40.26,40.31,31000.0
2013-10-22 10:10:00,40.3,40.41,40.29,40.4,38200.0,40.3,40.41,40.29,40.4,38200.0
2013-10-22 10:20:00,40.41,40.41,40.14,40.2,60000.0,40.41,40.41,40.14,40.2,60000.0
2013-10-22 10:30:00,40.19,40.23,40.16,40.17,31100.0,40.19,40.23,40.16,40.17,31100.0
2013-10-22 10:40:00,40.17,40.17,40.01,40.02,87000.0,40.17,40.17,40.01,40.02,87000.0
2013-10-22 10:50:00,40.03,40.1,39.92,40.09,93700.0,40.03,40.1,39.92,40.09,93700.0
2013-10-22 11:00:00,40.08,40.14,40.04,40.04,48000.0,40.08,40.14,40.04,40.04,48000.0
2013-10-22 11:10:00,40.05,40.07,39.96,40.02,27500.0,40.05,40.07,39.96,40.02,27500.0
2013-10-22 11:20:00,40.03,40.03,39.9,39.99,27000.0,40.03,40.03,39.9,39.99,27000.0
2013-10-22 11:30:00,39.99,40.04,39.9,40.04,26400.0,39.99,40.04,39.9,40.04,26400.0
2013-10-22 11:40:00,40.04,40.12,40.04,40.12,38800.0,40.04,40.12,40.04,40.12,38800.0
2013-10-22 11:50:00,40.12,40.15,40.09,40.11,43000.0,40.12,40.15,40.09,40.11,43000.0
2013-10-22 12:00:00,40.12,40.12,40.0,40.03,22000.0,40.12,40.12,40.0,40.03,22000.0
2013-10-22 12:10:00,40.03,40.04,39.95,40.0,16000.0,40.03,40.04,39.95,40.0,16000.0
2013-10-22 12:20:00,40.0,40.04,39.96,39.96,16100.0,40.0,40.04,39.96,39.96,16100.0
2013-10-22 12:30:00,39.97,39.98,39.93,39.93,15500.0,39.97,39.98,39.93,39.93,15500.0
2013-10-22 12:40:00,39.95,39.98,39.93,39.95,14900.0,39.95,39.98,39.93,39.95,14900.0
2013-10-22 12:50:00,39.95,40.01,39.95,39.99,17300.0,39.95,40.01,39.95,39.99,17300.0
2013-10-22 13:00:00,39.99,40.05,39.99,40.04,26000.0,39.99,40.05,39.99,40.04,26000.0
2013-10-22 13:10:00,40.02,40.09,40.01,40.07,14000.0,40.02,40.09,40.01,40.07,14000.0
2013-10-22 13:20:00,40.08,40.11,40.05,40.06,18700.0,40.08,40.11,40.05,40.06,18700.0
2013-10-22 13:30:00,40.06,40.08,40.02,40.06,40700.0,40.06,40.08,40.02,40.06,40700.0
2013-10-22 13:40:00,40.06,40.07,40.01,40.07,15300.0,40.06,40.07,40.01,40.07,15300.0
2013-10-22 13:50:00,40.08,40.11,40.05,40.05,17700.0,40.08,40.11,40.05,40.05,17700.0
2013-10-22 14:00:00,40.05,40.07,40.04,40.06,28300.0,40.05,40.07,40.04,40.06,28300.0
2013-10-22 14:10:00,40.06,40.11,40.04,40.05,40400.0,40.06,40.11,40.04,40.05,40400.0
2013-10-22 14:20:00,40.05,40.05,40.0,40.03,29600.0,40.05,40.05,40.0,40.03,29600.0
2013-10-22 14:30:00,40.02,40.05,40.0,40.04,33600.0,40.02,40.05,40.0,40.04,33600.0
2013-10-22 14:40:00,40.03,40.09,40.02,40.06,37700.0,40.03,40.09,40.02,40.06,37700.0
2013-10-22 14:50:00,40.05,40.09,40.02,40.02,43800.0,40.05,40.09,40.02,40.02,43800.0
2013-10-22 15:00:00,40.03,40.07,40.03,40.05,30400.0,40.03,40.07,40.03,40.05,30400.0
2013-10-22 15:10:00,40.06,40.12,40.02,40.04,81400.0,40.06,40.12,40.02,40.04,81400.0
2013-10-22 15:20:00,40.04,40.08,40.02,40.04,33300.0,40.04,40.08,40.02,40.04,33300.0
2013-10-22 15:30:00,40.04,40.05,40.01,40.02,45000.0,40.04,40.05,40.01,40.02,45000.0
2013-10-22 15:40:00,40.02,40.04,39.91,39.95,65800.0,40.02,40.04,39.91,39.95,65800.0
2013-10-22 15:50:00,39.95,40.01,39.95,39.99,124000.0,39.95,40.01,39.95,39.99,124000.0
2013-10-23 09:30:00,39.76,39.99,39.5,39.74,73100.0,39.76,39.99,39.5,39.74,73100.0
2013-10-23 09:40:00,39.74,39.8,39.52,39.53,42100.0,39.74,39.8,39.52,39.53,42100.0
2013-10-23 09:50:00,39.52,39.53,39.29,39.31,63700.0,39.52,39.53,39.29,39.31,63700.0
2013-10-23 10:00:00,39.31,39.54,39.24,39.54,99900.0,39.31,39.54,39.24,39.54,99900.0
2013-10-23 10:10:00,39.54,39.66,39.49,39.55,40600.0,39.54,39.66,39.49,39.55,40600.0
2013-10-23 10:20:00,39.55,39.57,39.4,39.45,68500.0,39.55,39.57,39.4,39.45,68500.0
2013-10-23 10:30:00,39.45,39.61,39.42,39.61,34100.0,39.45,39.61,39.42,39.61,34100.0
2013-10-23 10:40:00,39.59,39.61,39.45,39.45,38500.0,39.59,39.61,39.45,39.45,38500.0
2013-10-23 10:50:00,39.45,39.49,39.4,39.47,34400.0,39.45,39.49,39.4,39.47,34400.0
2013-10-23 11:00:00,39.48,39.53,39.46,39.5,30200.0,39.48,39.53,39.46,39.5,30200.0
2013-10-23 11:10:00,39.49,39.51,39.4,39.49,60800.0,39.49,39.51,39.4,39.49,60800.0
2013-10-23 11:20:00,39.49,39.6,39.44,39.45,62300.0,39.49,39.6,39.44,39.45,62300.0
2013-10-23 11:30:00,39.46,39.51,39.46,39.49,40800.0,39.46,39.51,39.46,39.49,40800.0
2013-10-23 11:40:00,39.5,39.52,39.45,39.51,35900.0,39.5,39.52,39.45,39.51,35900.0
2013-10-23 11:50:00,39.52,39.57,39.48,39.54,24000.0,39.52,39.57,39.48,39.54,24000.0
2013-10-23 12:00:00,39.53,39.53,39.44,39.49,37100.0,39.53,39.53,39.44,39.49,37100.0
2013-10-23 12:10:00,39.5,39.56,39.5,39.55,28200.0,39.5,39.56,39.5,39.55,28200.0
2013-10-23 12:20:00,39.56,39.58,39.51,39.51,65300.0,39.56,39.58,39.51,39.51,65300.0
2013-10-23 12:30:00,39.52,39.56,39.49,39.52,12500.0,39.52,39.56,39.49,39.52,12500.0
2013-10-23 12:40:00,39.52,39.52,39.46,39.5,16300.0,39.52,39.52,39.46,39.5,16300.0
2013-10-23 12:50:00,39.5,39.55,39.48,39.49,42100.0,39.5,39.55,39.48,39.49,42100.0
2013-10-23 13:00:00,39.48,39.51,39.44,39.45,43100.0,39.48,39.51,39.44,39.45,43100.0
2013-10-23 13:10:00,39.46,39.55,39.44,39.54,19900.0,39.46,39.55,39.44,39.54,19900.0
2013-10-23 13:20:00,39.53,39.58,39.48,39.54,18700.0,39.53,39.58,39.48,39.54,18700.0
2013-10-23 13:30:00,39.54,39.54,39.47,39.48,16500.0,39.54,39.54,39.47,39.48,16500.0
2013-10-23 13:40:00,39.47,39.5,39.45,39.5,18300.0,39.47,39.5,39.45,39.5,18300.0
2013-10-23 13:50:00,39.5,39.55,39.49,39.51,18800.0,39.5,39.55,39.49,39.51,18800.0
2013-10-23 14:00:00,39.51,39.59,39.49,39.54,27500.0,39.51,39.59,39.49,39.54,27500.0
2013-10-23 14:10:00,39.53,39.65,39.53,39.56,71100.0,39.53,39.65,39.53,39.56,71100.0
2013-10-23 14:20:00,39.56,39.58,39.52,39.53,25000.0,39.56,39.58,39.52,39.53,25000.0
2013-10-23 14:30:00,39.52,39.6,39.52,39.57,24400.0,39.52,39.6,39.52,39.57,24400.0
2013-10-23 14:40:00,39.57,39.66,39.55,39.61,28700.0,39.57,39.66,39.55,39.61,28700.0
2013-10-23 14:50:00,39.61,39.62,39.54,39.61,40500.0,39.61,39.62,39.54,39.61,40500.0
2013-10-23 15:00:00,39.6,39.61,39.57,39.59,38800.0,39.6,39.61,39.57,39.59,38800.0
2013-10-23 15:10:00,39.59,39.65,39.45,39.45,70400.0,39.59,39.65,39.45,39.45,70400.0
2013-10-23 15:20:00,39.44,39.5,39.39,39.46,66600.0,39.44,39.5,39.39,39.46,66600.0
2013-10-23 15:30:00,39.47,39.51,39.44,39.47,33400.0,39.47,39.51,39.44,39.47,33400.0
2013-10-23 15:40:00,39.48,39.48,39.39,39.39,67500.0,39.48,39.48,39.39,39.39,67500.0
2013-10-23 15:50:00,39.4,39.5,39.38,39.5,154800.0,39.4,39.5,39.38,39.5,154800.0
2013-10-24 09:30:00,39.59,39.79,39.54,39.67,51400.0,39.59,39.79,39.54,39.67,51400.0
2013-10-24 09:40:00,39.64,39.76,39.59,39.74,27500.0,39.64,39.76,39.59,39.74,27500.0
2013-10-24 09:50:00,39.74,39.84,39.72,39.8,16400.0,39.74,39.84,39.72,39.8,16400.0
2013-10-24 10:00:00,39.8,39.86,39.76,39.84,28100.0,39.8,39.86,39.76,39.84,28100.0
2013-10-24 10:10:00,39.84,40.01,39.81,40.0,81100.0,39.84,40.01,39.81,40.0,81100.0
2013-10-24 10:20:00,40.01,40.11,40.01,40.1,130800.0,40.01,40.11,40.01,40.1,130800.0
2013-10-24 10:30:00,40.09,40.16,40.04,40.16,95800.0,40.09,40.16,40.04,40.16,95800.0
2013-10-24 10:40:00,40.16,40.16,40.07,40.1,45000.0,40.16,40.16,40.07,40.1,45000.0
2013-10-24 10:50:00,40.1,40.15,40.05,40.09,52600.0,40.1,40.15,40.05,40.09,52600.0
2013-10-24 11:00:00,40.08,40.14,40.06,40.13,33200.0,40.08,40.14,40.06,40.13,33200.0
2013-10-24 11:10:00,40.12,40.19,40.07,40.18,25500.0,40.12,40.19,40.07,40.18,25500.0
2013-10-24 11:20:00,40.18,40.27,40.18,40.24,20900.0,40.18,40.27,40.18,40.24,20900.0
2013-10-24 11:30:00,40.23,40.26,40.22,40.25,72700.0,40.23,40.26,40.22,40.25,72700.0
2013-10-24 11:40:00,40.24,40.33,40.22,40.32,80200.0,40.24,40.33,40.22,40.32,80200.0
2013-10-24 11:50:00,40.31,40.36,40.28,40.28,37100.0,40.31,40.36,40.28,40.28,37100.0
2013-10-24 12:00:00,40.28,40.28,40.19,40.19,19600.0,40.28,40.28,40.19,40.19,19600.0
2013-10-24 12:10:00,40.18,40.22,40.15,40.15,25500.0,40.18,40.22,40.15,40.15,25500.0
2013-10-24 12:20:00,40.14,40.22,40.13,40.21,37000.0,40.14,40.22,40.13,40.21,37000.0
2013-10-24 12:30:00,40.21,40.31,40.21,40.29,55700.0,40.21,40.31,40.21,40.29,55700.0
2013-10-24 12:40:00,40.3,40.36,40.28,40.33,32200.0,40.3,40.36,40.28,40.33,32200.0
2013-10-24 12:50:00,40.33,40.34,40.32,40.34,33900.0,40.33,40.34,40.32,40.34,33900.0
2013-10-24 13:00:00,40.34,40.36,40.29,40.34,54800.0,40.34,40.36,40.29,40.34,54800.0
2013-10-24 13:10:00,40.34,40.36,40.21,40.22,168300.0,40.34,40.36,40.21,40.22,168300.0
2013-10-24 13:20:00,40.22,40.3,40.2,40.29,45000.0,40.22,40.3,40.2,40.29,45000.0
2013-10-24 13:30:00,40.28,40.28,40.22,40.23,58900.0,40.28,40.28,40.22,40.23,58900.0
2013-10-24 13:40:00,40.22,40.3,40.22,40.27,41700.0,40.22,40.3,40.22,40.27,41700.0
2013-10-24 13:50:00,40.27,40.27,40.22,40.22,28400.0,40.27,40.27,40.22,40.22,28400.0
2013-10-24 14:00:00,40.22,40.22,40.18,40.19,16800.0,40.22,40.22,40.18,40.19,16800.0
2013-10-24 14:10:00,40.19,40.3,40.18,40.3,41200.0,40.19,40.3,40.18,40.3,41200.0
2013-10-24 14:20:00,40.29,40.3,40.26,40.27,42400.0,40.29,40.3,40.26,40.27,42400.0
2013-10-24 14:30:00,40.27,40.29,40.2,40.28,39000.0,40.27,40.29,40.2,40.28,39000.0
2013-10-24 14:40:00,40.28,40.29,40.26,40.26,45900.0,40.28,40.29,40.26,40.26,45900.0
2013-10-24 14:50:00,40.26,40.3,40.26,40.29,31600.0,40.26,40.3,40.26,40.29,31600.0
2013-10-24 15:00:00,40.29,40.3,40.2,40.2,77300.0,40.29,40.3,40.2,40.2,77300.0
2013-10-24 15:10:00,40.2,40.26,40.2,40.22,24800.0,40.2,40.26,40.2,40.22,24800.0
2013-10-24 15:20:00,40.23,40.24,40.18,40.2,76000.0,40.23,40.24,40.18,40.2,76000.0
2013-10-24 15:30:00,40.2,40.23,40.2,40.2,91700.0,40.2,40.23,40.2,40.2,91700.0
2013-10-24 15:40:00,40.2,40.21,40.18,40.19,127800.0,40.2,40.21,40.18,40.19,127800.0
2013-10-24 15:50:00,40.2,40.24,40.19,40.2,185400.0,40.2,40.24,40.19,40.2,185400.0
2013-10-25 09:30:00,40.52,40.52,40.11,40.25,141600.0,40.52,40.52,40.11,40.25,141600.0
2013-10-25 09:40:00,40.25,40.32,40.25,40.29,54600.0,40.25,40.32,40.25,40.29,54600.0
2013-10-25 09:50:00,40.28,40.38,40.23,40.37,55800.0,40.28,40.38,40.23,40.37,55800.0
2013-10-25 10:00:00,40.35,40.39,40.3,40.34,21500.0,40.35,40.39,40.3,40.34,21500.0
2013-10-25 10:10:00,40.33,40.33,40.18,40.19,22000.0,40.33,40.33,40.18,40.19,22000.0
2013-10-25 10:20:00,40.18,40.18,40.05,40.06,32400.0,40.18,40.18,40.05,40.06,32400.0
2013-10-25 10:30:00,40.06,40.09,39.98,40.08,52800.0,40.06,40.09,39.98,40.08,52800.0
2013-10-25 10:40:00,40.07,40.21,40.07,40.21,25600.0,40.07,40.21,40.07,40.21,25600.0
2013-10-25 10:50:00,40.19,40.2,40.13,40.13,17700.0,40.19,40.2,40.13,40.13,17700.0
2013-10-25 11:00:00,40.12,40.14,39.98,39.98,15700.0,40.12,40.14,39.98,39.98,15700.0
2013-10-25 11:10:00,39.98,40.14,39.98,40.12,20900.0,39.98,40.14,39.98,40.12,20900.0
2013-10-25 11:20:00,40.12,40.13,40.06,40.08,19900.0,40.12,40.13,40.06,40.08,19900.0
2013-10-25 11:30:00,40.08,40.14,39.99,40.01,16000.0,40.08,40.14,39.99,40.01,16000.0
2013-10-25 11:40:00,40.01,40.01,39.89,39.89,22600.0,40.01,40.01,39.89,39.89,22600.0
2013-10-25 11:50:00,39.88,39.88,39.76,39.81,30300.0,39.88,39.88,39.76,39.81,30300.0
2013-10-25 12:00:00,39.81,39.84,39.78,39.83,21200.0,39.81,39.84,39.78,39.83,21200.0
2013-10-25 12:10:00,39.82,39.84,39.79,39.83,12900.0,39.82,39.84,39.79,39.83,12900.0
2013-10-25 12:20:00,39.84,39.91,39.82,39.91,17600.0,39.84,39.91,39.82,39.91,17600.0
2013-10-25 12:30:00,39.91,39.91,39.86,39.88,13300.0,39.91,39.91,39.86,39.88,13300.0
2013-10-25 12:40:00,39.89,39.94,39.88,39.93,13900.0,39.89,39.94,39.88,39.93,13900.0
2013-10-25 12:50:00,39.93,39.93,39.87,39.88,10500.0,39.93,39.93,39.87,39.88,10500.0
2013-10-25 13:00:00,39.88,39.91,39.83,39.84,20600.0,39.88,39.91,39.83,39.84,20600.0
2013-10-25 13:10:00,39.84,39.92,39.83,39.92,16000.0,39.84,39.92,39.83,39.92,16000.0
2013-10-25 13:20:00,39.92,39.92,39.87,39.87,15600.0,39.92,39.92,39.87,39.87,15600.0
2013-10-25 13:30:00,39.87,39.87,39.8,39.84,14800.0,39.87,39.87,39.8,39.84,14800.0
2013-10-25 13:40:00,39.85,39.9,39.82,39.82,19500.0,39.85,39.9,39.82,39.82,19500.0
2013-10-25 13:50:00,39.82,39.83,39.75,39.75,27100.0,39.82,39.83,39.75,39.75,27100.0
2013-10-25 14:00:00,39.75,39.86,39.75,39.83,39900.0,39.75,39.86,39.75,39.83,39900.0
2013-10-25 14:10:00,39.82,39.84,39.78,39.84,19900.0,39.82,39.84,39.78,39.84,19900.0
2013-10-25 14:20:00,39.84,39.87,39.83,39.86,15400.0,39.84,39.87,39.83,39.86,15400.0
2013-10-25 14:30:00,39.86,39.87,39.83,39.84,19200.0,39.86,39.87,39.83,39.84,19200.0
2013-10-25 14:40:00,39.84,39.87,39.83,39.86,16300.0,39.84,39.87,39.83,39.86,16300.0
2013-10-25 14:50:00,39.85,39.86,39.81,39.81,18400.0,39.85,39.86,39.81,39.81,18400.0
2013-10-25 15:00:00,39.82,39.84,39.71,39.72,37500.0,39.82,39.84,39.71,39.72,37500.0
2013-10-25 15:10:00,39.73,39.77,39.73,39.76,28600.0,39.73,39.77,39.73,39.76,28600.0
2013-10-25 15:20:00,39.75,39.78,39.75,39.78,24300.0,39.75,39.78,39.75,39.78,24300.0
2013-10-25 15:30:00,39.78,39.8,39.75,39.77,42100.0,39.78,39.8,39.75,39.77,42100.0
2013-10-25 15:40:00,39.78,39.85,39.77,39.83,72500.0,39.78,39.85,39.77,39.83,72500.0
2013-10-25 15:50:00,39.82,39.9,39.79,39.87,129700.0,39.82,39.9,39.79,39.87,129700.0
2013-10-28 09:30:00,39.8,39.95,39.73,39.84,48400.0,39.8,39.95,39.73,39.84,48400.0
2013-10-28 09:40:00,39.86,39.95,39.8,39.89,18800.0,39.86,39.95,39.8,39.89,18800.0
2013-10-28 09:50:00,39.88,40.04,39.81,39.98,36700.0,39.88,40.04,39.81,39.98,36700.0
2013-10-28 10:00:00,39.92,40.0,39.88,39.95,10300.0,39.92,40.0,39.88,39.95,10300.0
2013-10-28 10:10:00,39.96,40.0,39.89,39.89,29100.0,39.96,40.0,39.89,39.89,29100.0
2013-10-28 10:20:00,39.89,39.92,39.83,39.86,25900.0,39.89,39.92,39.83,39.86,25900.0
2013-10-28 10:30:00,39.85,39.88,39.81,39.84,26900.0,39.85,39.88,39.81,39.84,26900.0
2013-10-28 10:40:00,39.84,39.85,39.78,39.85,22900.0,39.84,39.85,39.78,39.85,22900.0
2013-10-28 10:50:00,39.85,39.87,39.69,39.72,22000.0,39.85,39.87,39.69,39.72,22000.0
2013-10-28 11:00:00,39.71,39.71,39.55,39.55,34800.0,39.71,39.71,39.55,39.55,34800.0
2013-10-28 11:10:00,39.55,39.56,39.46,39.53,37900.0,39.55,39.56,39.46,39.53,37900.0
2013-10-28 11:20:00,39.54,39.69,39.52,39.69,32000.0,39.54,39.69,39.52,39.69,32000.0
2013-10-28 11:30:00,39.69,39.69,39.6,39.68,28500.0,39.69,39.69,39.6,39.68,28500.0
2013-10-28 11:40:00,39.66,39.69,39.61,39.64,15800.0,39.66,39.69,39.61,39.64,15800.0
2013-10-28 11:50:00,39.64,39.72,39.63,39.68,35900.0,39.64,39.72,39.63,39.68,35900.0
2013-10-28 12:00:00,39.67,39.68,39.62,39.63,25100.0,39.67,39.68,39.62,39.63,25100.0
2013-10-28 12:10:00,39.63,39.7,39.63,39.67,13800.0,39.63,39.7,39.63,39.67,13800.0
2013-10-28 12:20:00,39.69,39.69,39.66,39.66,8800.0,39.69,39.69,39.66,39.66,8800.0
2013-10-28 12:30:00,39.68,39.69,39.59,39.63,16700.0,39.68,39.69,39.59,39.63,16700.0
2013-10-28 12:40:00,39.63,39.78,39.61,39.75,49600.0,39.63,39.78,39.61,39.75,49600.0
2013-10-28 12:50:00,39.75,39.76,39.72,39.73,24500.0,39.75,39.76,39.72,39.73,24500.0
2013-10-28 13:00:00,39.72,39.76,39.7,39.7,15600.0,39.72,39.76,39.7,39.7,15600.0
2013-10-28 13:10:00,39.7,39.73,39.69,39.69,13100.0,39.7,39.73,39.69,39.69,13100.0
2013-10-28 13:20:00,39.69,39.7,39.65,39.65,14400.0,39.69,39.7,39.65,39.65,14400.0
2013-10-28 13:30:00,39.65,39.68,39.65,39.66,11700.0,39.65,39.68,39.65,39.66,11700.0
2013-10-28 13:40:00,39.67,39.72,39.66,39.72,15000.0,39.67,39.72,39.66,39.72,15000.0
2013-10-28 13:50:00,39.71,39.71,39.6,39.66,22100.0,39.71,39.71,39.6,39.66,22100.0
2013-10-28 14:00:00,39.66,39.66,39.6,39.62,13600.0,39.66,39.66,39.6,39.62,13600.0
2013-10-28 14:10:00,39.63,39.64,39.59,39.59,22700.0,39.63,39.64,39.59,39.59,22700.0
2013-10-28 14:20:00,39.59,39.67,39.59,39.63,19400.0,39.59,39.67,39.59,39.63,19400.0
2013-10-28 14:30:00,39.64,39.64,39.59,39.62,17700.0,39.64,39.64,39.59,39.62,17700.0
2013-10-28 14:40:00,39.62,39.64,39.59,39.6,21300.0,39.62,39.64,39.59,39.6,21300.0
2013-10-28 14:50:00,39.59,39.64,39.58,39.6,17200.0,39.59,39.64,39.58,39.6,17200.0
2013-10-28 15:00:00,39.6,39.61,39.53,39.53,31600.0,39.6,39.61,39.53,39.53,31600.0
2013-10-28 15:10:00,39.54,39.58,39.54,39.57,25300.0,39.54,39.58,39.54,39.57,25300.0
2013-10-28 15:20:00,39.58,39.59,39.53,39.59,23900.0,39.58,39.59,39.53,39.59,23900.0
2013-10-28 15:30:00,39.59,39.62,39.56,39.6,50400.0,39.59,39.62,39.56,39.6,50400.0
2013-10-28 15:40:00,39.6,39.6,39.57,39.58,37400.0,39.6,39.6,39.57,39.58,37400.0
2013-10-28 15:50:00,39.58,39.68,39.57,39.66,164600.0,39.58,39.68,39.57,39.66,164600.0
2013-10-29 09:30:00,39.79,39.99,39.67,39.92,33800.0,39.79,39.99,39.67,39.92,33800.0
2013-10-29 09:40:00,39.93,40.01,39.93,39.98,28300.0,39.93,40.01,39.93,39.98,28300.0
2013-10-29 09:50:00,39.98,39.98,39.71,39.72,28100.0,39.98,39.98,39.71,39.72,28100.0
2013-10-29 10:00:00,39.73,39.8,39.65,39.65,36200.0,39.73,39.8,39.65,39.65,36200.0
2013-10-29 10:10:00,39.66,39.76,39.65,39.68,43000.0,39.66,39.76,39.65,39.68,43000.0
2013-10-29 10:20:00,39.67,39.71,39.62,39.69,19500.0,39.67,39.71,39.62,39.69,19500.0
2013-10-29 10:30:00,39.7,39.76,39.66,39.71,54700.0,39.7,39.76,39.66,39.71,54700.0
2013-10-29 10:40:00,39.71,39.71,39.52,39.53,56100.0,39.71,39.71,39.52,39.53,56100.0
2013-10-29 10:50:00,39.52,39.57,39.51,39.55,30600.0,39.52,39.57,39.51,39.55,30600.0
2013-10-29 11:00:00,39.55,39.6,39.55,39.56,42900.0,39.55,39.6,39.55,39.56,42900.0
2013-10-29 11:10:00,39.56,39.64,39.54,39.62,23800.0,39.56,39.64,39.54,39.62,23800.0
2013-10-29 11:20:00,39.6,39.66,39.59,39.64,11100.0,39.6,39.66,39.59,39.64,11100.0
2013-10-29 11:30:00,39.63,39.67,39.6,39.66,42000.0,39.63,39.67,39.6,39.66,42000.0
2013-10-29 11:40:00,39.67,39.76,39.67,39.74,28400.0,39.67,39.76,39.67,39.74,28400.0
2013-10-29 11:50:00,39.73,39.82,39.72,39.75,28100.0,39.73,39.82,39.72,39.75,28100.0
2013-10-29 12:00:00,39.75,39.78,39.73,39.74,28100.0,39.75,39.78,39.73,39.74,28100.0
2013-10-29 12:10:00,39.74,39.74,39.69,39.71,12200.0,39.74,39.74,39.69,39.71,12200.0
2013-10-29 12:20:00,39.72,39.79,39.7,39.79,16600.0,39.72,39.79,39.7,39.79,16600.0
2013-10-29 12:30:00,39.78,39.84,39.78,39.82,25700.0,39.78,39.84,39.78,39.82,25700.0
2013-10-29 12:40:00,39.82,39.84,39.78,39.84,16300.0,39.82,39.84,39.78,39.84,16300.0
2013-10-29 12:50:00,39.84,39.92,39.84,39.89,25300.0,39.84,39.92,39.84,39.89,25300.0
2013-10-29 13:00:00,39.88,39.94,39.87,39.9,15500.0,39.88,39.94,39.87,39.9,15500.0
2013-10-29 13:10:00,39.91,39.91,39.84,39.84,15500.0,39.91,39.91,39.84,39.84,15500.0
2013-10-29 13:20:00,39.84,39.84,39.73,39.82,141900.0,39.84,39.84,39.73,39.82,141900.0
2013-10-29 13:30:00,39.84,39.89,39.82,39.87,24900.0,39.84,39.89,39.82,39.87,24900.0
2013-10-29 13:40:00,39.86,39.99,39.85,39.98,42700.0,39.86,39.99,39.85,39.98,42700.0
2013-10-29 13:50:00,39.98,40.02,39.97,40.02,63100.0,39.98,40.02,39.97,40.02,63100.0
2013-10-29 14:00:00,40.02,40.11,40.02,40.05,32100.0,40.02,40.11,40.02,40.05,32100.0
2013-10-29 14:10:00,40.05,40.1,40.05,40.06,21200.0,40.05,40.1,40.05,40.06,21200.0
2013-10-29 14:20:00,40.07,40.1,40.05,40.09,20600.0,40.07,40.1,40.05,40.09,20600.0
2013-10-29 14:30:00,40.1,40.16,40.09,40.16,41300.0,40.1,40.16,40.09,40.16,41300.0
2013-10-29 14:40:00,40.16,40.24,40.14,40.24,83000.0,40.16,40.24,40.14,40.24,83000.0
2013-10-29 14:50:00,40.24,40.27,40.22,40.24,67100.0,40.24,40.27,40.22,40.24,67100.0
2013-10-29 15:00:00,40.24,40.25,40.22,40.22,66900.0,40.24,40.25,40.22,40.22,66900.0
2013-10-29 15:10:00,40.22,40.27,40.22,40.23,157200.0,40.22,40.27,40.22,40.23,157200.0
2013-10-29 15:20:00,40.23,40.25,40.19,40.24,197200.0,40.23,40.25,40.19,40.24,197200.0
2013-10-29 15:30:00,40.25,40.26,40.21,40.25,133700.0,40.25,40.26,40.21,40.25,133700.0
2013-10-29 15:40:00,40.25,40.27,40.24,40.25,97600.0,40.25,40.27,40.24,40.25,97600.0
2013-10-29 15:50:00,40.25,40.3,40.23,40.3,290100.0,40.25,40.3,40.23,40.3,290100.0
2013-10-30 09:30:00,40.3,40.37,40.19,40.3,79700.0,40.3,40.37,40.19,40.3,79700.0
2013-10-30 09:40:00,40.3,40.35,40.25,40.35,70600.0,40.3,40.35,40.25,40.35,70600.0
2013-10-30 09:50:00,40.35,40.42,40.31,40.41,64900.0,40.35,40.42,40.31,40.41,64900.0
2013-10-30 10:00:00,40.4,40.41,40.23,40.29,46100.0,40.4,40.41,40.23,40.29,46100.0
2013-10-30 10:10:00,40.29,40.44,40.27,40.43,70500.0,40.29,40.44,40.27,40.43,70500.0
2013-10-30 10:20:00,40.43,40.5,40.37,40.48,44600.0,40.43,40.5,40.37,40.48,44600.0
2013-10-30 10:30:00,40.49,40.6,40.48,40.53,57600.0,40.49,40.6,40.48,40.53,57600.0
2013-10-30 10:40:00,40.53,40.72,40.53,40.59,108200.0,40.53,40.72,40.53,40.59,108200.0
2013-10-30 10:50:00,40.6,40.61,40.47,40.58,37200.0,40.6,40.61,40.47,40.58,37200.0
2013-10-30 11:00:00,40.59,40.59,40.49,40.49,19000.0,40.59,40.59,40.49,40.49,19000.0
2013-10-30 11:10:00,40.49,40.61,40.49,40.6,50500.0,40.49,40.61,40.49,40.6,50500.0
2013-10-30 11:20:00,40.59,40.6,40.49,40.51,92000.0,40.59,40.6,40.49,40.51,92000.0
2013-10-30 11:30:00,40.5,40.51,40.44,40.46,47700.0,40.5,40.51,40.44,40.46,47700.0
2013-10-30 11:40:00,40.45,40.46,40.41,40.44,62400.0,40.45,40.46,40.41,40.44,62400.0
2013-10-30 11:50:00,40.44,40.51,40.44,40.48,61600.0,40.44,40.51,40.44,40.48,61600.0
2013-10-30 12:00:00,40.46,40.5,40.43,40.49,48300.0,40.46,40.5,40.43,40.49,48300.0
2013-10-30 12:10:00,40.46,40.51,40.38,40.42,70000.0,40.46,40.51,40.38,40.42,70000.0
2013-10-30 12:20:00,40.43,40.47,40.41,40.47,32900.0,40.43,40.47,40.41,40.47,32900.0
2013-10-30 12:30:00,40.47,40.48,40.46,40.47,30300.0,40.47,40.48,40.46,40.47,30300.0
2013-10-30 12:40:00,40.46,40.48,40.44,40.44,56600.0,40.46,40.48,40.44,40.44,56600.0
2013-10-30 12:50:00,40.44,40.46,40.42,40.46,20600.0,40.44,40.46,40.42,40.46,20600.0
2013-10-30 13:00:00,40.46,40.46,40.38,40.45,17600.0,40.46,40.46,40.38,40.45,17600.0
2013-10-30 13:10:00,40.45,40.45,40.42,40.43,15800.0,40.45,40.45,40.42,40.43,15800.0
2013-10-30 13:20:00,40.43,40.45,40.39,40.43,26400.0,40.43,40.45,40.39,40.43,26400.0
2013-10-30 13:30:00,40.42,40.43,40.35,40.4,39600.0,40.42,40.43,40.35,40.4,39600.0
2013-10-30 13:40:00,40.4,40.4,40.3,40.31,49900.0,40.4,40.4,40.3,40.31,49900.0
2013-10-30 13:50:00,40.3,40.31,40.16,40.29,85300.0,40.3,40.31,40.16,40.29,85300.0
2013-10-30 14:00:00,40.28,40.33,40.14,40.18,128600.0,40.28,40.33,40.14,40.18,128600.0
2013-10-30 14:10:00,40.16,40.26,39.96,40.04,66700.0,40.16,40.26,39.96,40.04,66700.0
2013-10-30 14:20:00,40.06,40.14,40.01,40.13,50500.0,40.06,40.14,40.01,40.13,50500.0
2013-10-30 14:30:00,40.14,40.17,40.02,40.02,60700.0,40.14,40.17,40.02,40.02,60700.0
2013-10-30 14:40:00,40.03,40.06,39.93,40.03,50500.0,40.03,40.06,39.93,40.03,50500.0
2013-10-30 14:50:00,40.03,40.07,39.98,40.02,53800.0,40.03,40.07,39.98,40.02,53800.0
2013-10-30 15:00:00,40.02,40.15,40.01,40.09,72500.0,40.02,40.15,40.01,40.09,72500.0
2013-10-30 15:10:00,40.08,40.09,40.0,40.04,50700.0,40.08,40.09,40.0,40.04,50700.0
2013-10-30 15:20:00,40.04,40.11,39.98,40.09,101800.0,40.04,40.11,39.98,40.09,101800.0
2013-10-30 15:30:00,40.09,40.13,40.07,40.12,85000.0,40.09,40.13,40.07,40.12,85000.0
2013-10-30 15:40:00,40.11,40.15,40.09,40.13,123800.0,40.11,40.15,40.09,40.13,123800.0
2013-10-30 15:50:00,40.12,40.15,40.04,40.05,219900.0,40.12,40.15,40.04,40.05,219900.0
2013-10-31 09:30:00,40.1,40.11,39.86,40.06,61600.0,40.1,40.11,39.86,40.06,61600.0
2013-10-31 09:40:00,40.09,40.34,40.03,40.25,51000.0,40.09,40.34,40.03,40.25,51000.0
2013-10-31 09:50:00,40.29,40.31,40.07,40.07,45900.0,40.29,40.31,40.07,40.07,45900.0
2013-10-31 10:00:00,40.07,40.15,40.01,40.04,47200.0,40.07,40.15,40.01,40.04,47200.0
2013-10-31 10:10:00,40.04,40.09,39.96,40.01,46400.0,40.04,40.09,39.96,40.01,46400.0
2013-10-31 10:20:00,40.02,40.08,39.96,39.97,50800.0,40.02,40.08,39.96,39.97,50800.0
2013-10-31 10:30:00,39.98,40.04,39.95,39.99,65000.0,39.98,40.04,39.95,39.99,65000.0
2013-10-31 10:40:00,39.99,40.09,39.98,40.06,175700.0,39.99,40.09,39.98,40.06,175700.0
2013-10-31 10:50:00,40.07,40.25,40.07,40.22,81400.0,40.07,40.25,40.07,40.22,81400.0
2013-10-31 11:00:00,40.23,40.25,40.11,40.18,64100.0,40.23,40.25,40.11,40.18,64100.0
2013-10-31 11:10:00,40.2,40.2,40.17,40.18,57100.0,40.2,40.2,40.17,40.18,57100.0
2013-10-31 11:20:00,40.18,40.23,40.18,40.2,30000.0,40.18,40.23,40.18,40.2,30000.0
2013-10-31 11:30:00,40.2,40.27,40.2,40.24,36700.0,40.2,40.27,40.2,40.24,36700.0
2013-10-31 11:40:00,40.24,40.3,40.23,40.24,46600.0,40.24,40.3,40.23,40.24,46600.0
2013-10-31 11:50:00,40.24,40.26,40.19,40.19,32900.0,40.24,40.26,40.19,40.19,32900.0
2013-10-31 12:00:00,40.2,40.23,40.18,40.18,43900.0,40.2,40.23,40.18,40.18,43900.0
2013-10-31 12:10:00,40.16,40.2,40.15,40.19,10800.0,40.16,40.2,40.15,40.19,10800.0
2013-10-31 12:20:00,40.18,40.2,40.17,40.18,11400.0,40.18,40.2,40.17,40.18,11400.0
2013-10-31 12:30:00,40.16,40.2,40.16,40.18,11300.0,40.16,40.2,40.16,40.18,11300.0
2013-10-31 12:40:00,40.18,40.23,40.16,40.16,24900.0,40.18,40.23,40.16,40.16,24900.0
2013-10-31 12:50:00,40.15,40.17,40.07,40.07,14400.0,40.15,40.17,40.07,40.07,14400.0
2013-10-31 13:00:00,40.06,40.07,40.0,40.0,23800.0,40.06,40.07,40.0,40.0,23800.0
2013-10-31 13:10:00,40.01,40.12,39.99,40.06,91700.0,40.01,40.12,39.99,40.06,91700.0
2013-10-31 13:20:00,40.06,40.2,40.03,40.19,31900.0,40.06,40.2,40.03,40.19,31900.0
2013-10-31 13:30:00,40.19,40.2,40.1,40.11,26100.0,40.19,40.2,40.1,40.11,26100.0
2013-10-31 13:40:00,40.11,40.15,40.1,40.1,34200.0,40.11,40.15,40.1,40.1,34200.0
2013-10-31 13:50:00,40.1,40.11,40.05,40.09,18200.0,40.1,40.11,40.05,40.09,18200.0
2013-10-31 14:00:00,40.09,40.1,40.05,40.06,29200.0,40.09,40.1,40.05,40.06,29200.0
2013-10-31 14:10:00,40.07,40.13,40.07,40.11,33000.0,40.07,40.13,40.07,40.11,33000.0
2013-10-31 14:20:00,40.13,40.13,40.08,40.09,25200.0,40.13,40.13,40.08,40.09,25200.0
2013-10-31 14:30:00,40.1,40.12,40.08,40.09,26000.0,40.1,40.12,40.08,40.09,26000.0
2013-10-31 14:40:00,40.09,40.1,40.03,40.03,25600.0,40.09,40.1,40.03,40.03,25600.0
2013-10-31 14:50:00,40.03,40.03,39.9,39.91,51300.0,40.03,40.03,39.9,39.91,51300.0
2013-10-31 15:00:00,39.9,39.96,39.88,39.96,54500.0,39.9,39.96,39.88,39.96,54500.0
2013-10-31 15:10:00,39.96,39.97,39.93,39.94,22700.0,39.96,39.97,39.93,39.94,22700.0
2013-10-31 15:20:00,39.95,39.98,39.89,39.9,36700.0,39.95,39.98,39.89,39.9,36700.0
2013-10-31 15:30:00,39.89,39.97,39.88,39.96,38900.0,39.89,39.97,39.88,39.96,38900.0
2013-10-31 15:40:00,39.96,39.98,39.91,39.91,48000.0,39.96,39.98,39.91,39.91,48000.0
2013-10-31 15:50:00,39.91,39.93,39.88,39.92,228600.0,39.91,39.93,39.88,39.92,228600.0
2013-11-01 09:30:00,40.11,40.56,40.09,40.49,250500.0,40.11,40.56,40.09,40.49,250500.0
2013-11-01 09:40:00,40.49,40.9,40.49,40.89,369300.0,40.49,40.9,40.49,40.89,369300.0
2013-11-01 09:50:00,40.9,40.98,40.71,40.74,293400.0,40.9,40.98,40.71,40.74,293400.0
2013-11-01 10:00:00,40.74,40.99,40.7,40.95,253600.0,40.74,40.99,40.7,40.95,253600.0
2013-11-01 10:10:00,40.95,41.01,40.83,40.88,120200.0,40.95,41.01,40.83,40.88,120200.0
2013-11-01 10:20:00,40.87,41.08,40.82,41.06,96100.0,40.87,41.08,40.82,41.06,96100.0
2013-11-01 10:30:00,41.06,41.2,41.02,41.11,225100.0,41.06,41.2,41.02,41.11,225100.0
2013-11-01 10:40:00,41.1,41.19,41.05,41.16,90300.0,41.1,41.19,41.05,41.16,90300.0
2013-11-01 10:50:00,41.16,41.32,41.16,41.28,107800.0,41.16,41.32,41.16,41.28,107800.0
2013-11-01 11:00:00,41.26,41.3,41.1,41.1,208500.0,41.26,41.3,41.1,41.1,208500.0
2013-11-01 11:10:00,41.1,41.17,40.98,41.12,166200.0,41.1,41.17,40.98,41.12,166200.0
2013-11-01 11:20:00,41.12,41.2,41.11,41.15,77900.0,41.12,41.2,41.11,41.15,77900.0
2013-11-01 11:30:00,41.14,41.19,41.08,41.17,87000.0,41.14,41.19,41.08,41.17,87000.0
2013-11-01 11:40:00,41.17,41.23,41.16,41.23,53400.0,41.17,41.23,41.16,41.23,53400.0
2013-11-01 11:50:00,41.23,41.25,41.19,41.2,89000.0,41.23,41.25,41.19,41.2,89000.0
2013-11-01 12:00:00,41.2,41.21,41.15,41.16,58800.0,41.2,41.21,41.15,41.16,58800.0
2013-11-01 12:10:00,41.16,41.19,41.14,41.17,43000.0,41.16,41.19,41.14,41.17,43000.0
2013-11-01 12:20:00,41.16,41.39,41.16,41.32,79900.0,41.16,41.39,41.16,41.32,79900.0
2013-11-01 12:30:00,41.32,41.4,41.32,41.38,34700.0,41.32,41.4,41.32,41.38,34700.0
2013-11-01 12:40:00,41.37,41.37,41.31,41.34,43400.0,41.37,41.37,41.31,41.34,43400.0
2013-11-01 12:50:00,41.34,41.38,41.31,41.34,49800.0,41.34,41.38,41.31,41.34,49800.0
2013-11-01 13:00:00,41.33,41.37,41.31,41.32,42000.0,41.33,41.37,41.31,41.32,42000.0
2013-11-01 13:10:00,41.32,41.34,41.31,41.31,53900.0,41.32,41.34,41.31,41.31,53900.0
2013-11-01 13:20:00,41.32,41.32,41.2,41.2,90900.0,41.32,41.32,41.2,41.2,90900.0
2013-11-01 13:30:00,41.2,41.39,41.2,41.38,380600.0,41.2,41.39,41.2,41.38,380600.0
2013-11-01 13:40:00,41.38,41.4,41.35,41.38,82800.0,41.38,41.4,41.35,41.38,82800.0
2013-11-01 13:50:00,41.38,41.39,41.35,41.37,59000.0,41.38,41.39,41.35,41.37,59000.0
2013-11-01 14:00:00,41.37,41.45,41.37,41.45,107000.0,41.37,41.45,41.37,41.45,107000.0
2013-11-01 14:10:00,41.45,41.47,41.43,41.45,66500.0,41.45,41.47,41.43,41.45,66500.0
2013-11-01 14:20:00,41.45,41.45,41.39,41.41,77800.0,41.45,41.45,41.39,41.41,77800.0
2013-11-01 14:30:00,41.41,41.43,41.39,41.4,55900.0,41.41,41.43,41.39,41.4,55900.0
2013-11-01 14:40:00,41.39,41.55,41.38,41.54,93600.0,41.39,41.55,41.38,41.54,93600.0
2013-11-01 14:50:00,41.53,41.66,41.53,41.57,177000.0,41.53,41.66,41.53,41.57,177000.0
2013-11-01 15:00:00,41.57,41.58,41.55,41.55,99900.0,41.57,41.58,41.55,41.55,99900.0
2013-11-01 15:10:00,41.56,41.76,41.55,41.61,181200.0,41.56,41.76,41.55,41.61,181200.0
2013-11-01 15:20:00,41.61,41.69,41.61,41.67,99500.0,41.61,41.69,41.61,41.67,99500.0
2013-11-01 15:30:00,41.66,41.81,41.66,41.73,172100.0,41.66,41.81,41.66,41.73,172100.0
2013-11-01 15:40:00,41.74,41.86,41.73,41.84,252700.0,41.74,41.86,41.73,41.84,252700.0
2013-11-01 15:50:00,41.84,41.94,41.77,41.86,591800.0,41.84,41.94,41.77,41.86,591800.0
2013-11-04 09:30:00,41.85,42.0,41.82,41.88,117300.0,41.85,42.0,41.82,41.88,117300.0
2013-11-04 09:40:00,41.88,41.89,41.68,41.7,101100.0,41.88,41.89,41.68,41.7,101100.0
2013-11-04 09:50:00,41.71,41.76,41.66,41.75,90100.0,41.71,41.76,41.66,41.75,90100.0
2013-11-04 10:00:00,41.76,41.77,41.68,41.68,77400.0,41.76,41.77,41.68,41.68,77400.0
2013-11-04 10:10:00,41.68,41.84,41.66,41.81,71600.0,41.68,41.84,41.66,41.81,71600.0
2013-11-04 10:20:00,41.82,41.95,41.81,41.94,72000.0,41.82,41.95,41.81,41.94,72000.0
2013-11-04 10:30:00,41.94,41.98,41.77,41.79,67300.0,41.94,41.98,41.77,41.79,67300.0
2013-11-04 10:40:00,41.79,41.86,41.77,41.84,30000.0,41.79,41.86,41.77,41.84,30000.0
2013-11-04 10:50:00,41.84,41.86,41.72,41.75,44700.0,41.84,41.86,41.72,41.75,44700.0
2013-11-04 11:00:00,41.74,41.77,41.63,41.75,50400.0,41.74,41.77,41.63,41.75,50400.0
2013-11-04 11:10:00,41.75,41.8,41.72,41.78,24900.0,41.75,41.8,41.72,41.78,24900.0
2013-11-04 11:20:00,41.77,41.8,41.73,41.74,28600.0,41.77,41.8,41.73,41.74,28600.0
2013-11-04 11:30:00,41.75,41.86,41.71,41.82,104600.0,41.75,41.86,41.71,41.82,104600.0
2013-11-04 11:40:00,41.83,41.86,41.77,41.81,35800.0,41.83,41.86,41.77,41.81,35800.0
2013-11-04 11:50:00,41.82,41.91,41.82,41.91,56600.0,41.82,41.91,41.82,41.91,56600.0
2013-11-04 12:00:00,41.91,41.91,41.85,41.88,24100.0,41.91,41.91,41.85,41.88,24100.0
2013-11-04 12:10:00,41.88,41.88,41.75,41.78,22800.0,41.88,41.88,41.75,41.78,22800.0
2013-11-04 12:20:00,41.78,41.82,41.76,41.76,21500.0,41.78,41.82,41.76,41.76,21500.0
2013-11-04 12:30:00,41.76,41.79,41.73,41.74,24900.0,41.76,41.79,41.73,41.74,24900.0
2013-11-04 12:40:00,41.74,41.74,41.66,41.67,20900.0,41.74,41.74,41.66,41.67,20900.0
2013-11-04 12:50:00,41.66,41.69,41.63,41.63,18000.0,41.66,41.69,41.63,41.63,18000.0
2013-11-04 13:00:00,41.63,41.71,41.58,41.71,55700.0,41.63,41.71,41.58,41.71,55700.0
2013-11-04 13:10:00,41.7,41.76,41.66,41.73,54300.0,41.7,41.76,41.66,41.73,54300.0
2013-11-04 13:20:00,41.73,41.8,41.73,41.8,35000.0,41.73,41.8,41.73,41.8,35000.0
2013-11-04 13:30:00,41.8,41.81,41.74,41.77,20300.0,41.8,41.81,41.74,41.77,20300.0
2013-11-04 13:40:00,41.77,41.78,41.72,41.75,36700.0,41.77,41.78,41.72,41.75,36700.0
2013-11-04 13:50:00,41.74,41.76,41.63,41.75,103100.0,41.74,41.76,41.63,41.75,103100.0
2013-11-04 14:00:00,41.74,41.78,41.71,41.78,59500.0,41.74,41.78,41.71,41.78,59500.0
2013-11-04 14:10:00,41.77,41.77,41.71,41.74,113700.0,41.77,41.77,41.71,41.74,113700.0
2013-11-04 14:20:00,41.74,41.77,41.67,41.68,34300.0,41.74,41.77,41.67,41.68,34300.0
2013-11-04 14:30:00,41.69,41.71,41.57,41.58,31800.0,41.69,41.71,41.57,41.58,31800.0
2013-11-04 14:40:00,41.57,41.58,41.54,41.55,45600.0,41.57,41.58,41.54,41.55,45600.0
2013-11-04 14:50:00,41.55,41.61,41.53,41.53,36400.0,41.55,41.61,41.53,41.53,36400.0
2013-11-04 15:00:00,41.53,41.6,41.5,41.6,72100.0,41.53,41.6,41.5,41.6,72100.0
2013-11-04 15:10:00,41.6,41.76,41.6,41.74,156500.0,41.6,41.76,41.6,41.74,156500.0
2013-11-04 15:20:00,41.74,41.75,41.69,41.74,61600.0,41.74,41.75,41.69,41.74,61600.0
2013-11-04 15:30:00,41.74,41.79,41.69,41.78,97900.0,41.74,41.79,41.69,41.78,97900.0
2013-11-04 15:40:00,41.77,41.84,41.74,41.75,94300.0,41.77,41.84,41.74,41.75,94300.0
2013-11-04 15:50:00,41.75,41.82,41.73,41.8,154000.0,41.75,41.82,41.73,41.8,154000.0
2013-11-05 09:30:00,41.65,41.7,41.28,41.3,40100.0,41.65,41.7,41.28,41.3,40100.0
2013-11-05 09:40:00,41.28,41.3,41.05,41.14,52100.0,41.28,41.3,41.05,41.14,52100.0
2013-11-05 09:50:00,41.14,41.31,41.11,41.28,63300.0,41.14,41.31,41.11,41.28,63300.0
2013-11-05 10:00:00,41.28,41.58,41.19,41.58,104200.0,41.28,41.58,41.19,41.58,104200.0
2013-11-05 10:10:00,41.58,41.68,41.55,41.55,138300.0,41.58,41.68,41.55,41.55,138300.0
2013-11-05 10:20:00,41.55,41.72,41.5,41.72,105100.0,41.55,41.72,41.5,41.72,105100.0
2013-11-05 10:30:00,41.72,41.84,41.71,41.84,95500.0,41.72,41.84,41.71,41.84,95500.0
2013-11-05 10:40:00,41.84,42.0,41.84,41.96,183400.0,41.84,42.0,41.84,41.96,183400.0
2013-11-05 10:50:00,41.96,42.01,41.82,41.82,77400.0,41.96,42.01,41.82,41.82,77400.0
2013-11-05 11:00:00,41.83,41.89,41.8,41.86,64400.0,41.83,41.89,41.8,41.86,64400.0
2013-11-05 11:10:00,41.87,41.99,41.85,41.98,46300.0,41.87,41.99,41.85,41.98,46300.0
2013-11-05 11:20:00,41.97,41.99,41.89,41.9,58900.0,41.97,41.99,41.89,41.9,58900.0
2013-11-05 11:30:00,41.89,41.89,41.81,41.82,46300.0,41.89,41.89,41.81,41.82,46300.0
2013-11-05 11:40:00,41.83,41.88,41.71,41.74,69000.0,41.83,41.88,41.71,41.74,69000.0
2013-11-05 11:50:00,41.74,41.74,41.65,41.65,20700.0,41.74,41.74,41.65,41.65,20700.0
2013-11-05 12:00:00,41.65,41.66,41.51,41.52,47900.0,41.65,41.66,41.51,41.52,47900.0
2013-11-05 12:10:00,41.52,41.67,41.51,41.67,444900.0,41.52,41.67,41.51,41.67,444900.0
2013-11-05 12:20:00,41.68,41.8,41.68,41.74,60900.0,41.68,41.8,41.68,41.74,60900.0
2013-11-05 12:30:00,41.75,41.79,41.72,41.79,46100.0,41.75,41.79,41.72,41.79,46100.0
2013-11-05 12:40:00,41.8,41.8,41.62,41.64,36100.0,41.8,41.8,41.62,41.64,36100.0
2013-11-05 12:50:00,41.63,41.7,41.61,41.68,39000.0,41.63,41.7,41.61,41.68,39000.0
2013-11-05 13:00:00,41.68,41.73,41.63,41.68,38400.0,41.68,41.73,41.63,41.68,38400.0
2013-11-05 13:10:00,41.68,41.72,41.66,41.7,18300.0,41.68,41.72,41.66,41.7,18300.0
2013-11-05 13:20:00,41.69,41.74,41.68,41.7,17100.0,41.69,41.74,41.68,41.7,17100.0
2013-11-05 13:30:00,41.71,41.79,41.7,41.7,27600.0,41.71,41.79,41.7,41.7,27600.0
2013-11-05 13:40:00,41.69,41.72,41.65,41.65,22500.0,41.69,41.72,41.65,41.65,22500.0
2013-11-05 13:50:00,41.66,41.66,41.51,41.51,33100.0,41.66,41.66,41.51,41.51,33100.0
2013-11-05 14:00:00,41.52,41.57,41.51,41.52,28700.0,41.52,41.57,41.51,41.52,28700.0
2013-11-05 14:10:00,41.53,41.63,41.53,41.55,29100.0,41.53,41.63,41.53,41.55,29100.0
2013-11-05 14:20:00,41.55,41.72,41.54,41.68,56500.0,41.55,41.72,41.54,41.68,56500.0
2013-11-05 14:30:00,41.68,41.71,41.65,41.69,29000.0,41.68,41.71,41.65,41.69,29000.0
2013-11-05 14:40:00,41.7,41.71,41.6,41.64,91000.0,41.7,41.71,41.6,41.64,91000.0
2013-11-05 14:50:00,41.65,41.68,41.61,41.68,116400.0,41.65,41.68,41.61,41.68,116400.0
2013-11-05 15:00:00,41.68,41.71,41.66,41.69,161200.0,41.68,41.71,41.66,41.69,161200.0
2013-11-05 15:10:00,41.69,41.7,41.62,41.62,88600.0,41.69,41.7,41.62,41.62,88600.0
2013-11-05 15:20:00,41.62,41.69,41.58,41.67,72100.0,41.62,41.69,41.58,41.67,72100.0
2013-11-05 15:30:00,41.67,41.74,41.67,41.71,95100.0,41.67,41.74,41.67,41.71,95100.0
2013-11-05 15:40:00,41.71,41.73,41.69,41.72,92400.0,41.71,41.73,41.69,41.72,92400.0
2013-11-05 15:50:00,41.73,41.76,41.7,41.71,144600.0,41.73,41.76,41.7,41.71,144600.0
2013-11-06 09:30:00,41.96,41.99,41.71,41.85,72100.0,41.96,41.99,41.71,41.85,72100.0
2013-11-06 09:40:00,41.86,42.15,41.84,42.03,121600.0,41.86,42.15,41.84,42.03,121600.0
2013-11-06 09:50:00,42.04,42.08,41.66,41.71,73800.0,42.04,42.08,41.66,41.71,73800.0
2013-11-06 10:00:00,41.74,41.74,41.58,41.7,28300.0,41.74,41.74,41.58,41.7,28300.0
2013-11-06 10:10:00,41.7,41.74,41.59,41.65,34300.0,41.7,41.74,41.59,41.65,34300.0
2013-11-06 10:20:00,41.65,41.69,41.56,41.56,38400.0,41.65,41.69,41.56,41.56,38400.0
2013-11-06 10:30:00,41.57,41.71,41.54,41.68,87900.0,41.57,41.71,41.54,41.68,87900.0
2013-11-06 10:40:00,41.68,41.92,41.67,41.85,63600.0,41.68,41.92,41.67,41.85,63600.0
2013-11-06 10:50:00,41.85,41.91,41.79,41.8,101800.0,41.85,41.91,41.79,41.8,101800.0
2013-11-06 11:00:00,41.8,41.8,41.68,41.73,26000.0,41.8,41.8,41.68,41.73,26000.0
2013-11-06 11:10:00,41.72,41.96,41.69,41.95,74100.0,41.72,41.96,41.69,41.95,74100.0
2013-11-06 11:20:00,41.96,42.03,41.95,41.97,65000.0,41.96,42.03,41.95,41.97,65000.0
2013-11-06 11:30:00,41.98,42.02,41.98,41.99,45400.0,41.98,42.02,41.98,41.99,45400.0
2013-11-06 11:40:00,41.99,42.0,41.88,41.96,112400.0,41.99,42.0,41.88,41.96,112400.0
2013-11-06 11:50:00,41.98,42.0,41.9,41.99,33700.0,41.98,42.0,41.9,41.99,33700.0
2013-11-06 12:00:00,41.99,42.0,41.89,41.95,81100.0,41.99,42.0,41.89,41.95,81100.0
2013-11-06 12:10:00,41.94,41.98,41.84,41.84,65900.0,41.94,41.98,41.84,41.84,65900.0
2013-11-06 12:20:00,41.84,41.9,41.84,41.86,33300.0,41.84,41.9,41.84,41.86,33300.0
2013-11-06 12:30:00,41.87,41.89,41.81,41.82,58600.0,41.87,41.89,41.81,41.82,58600.0
2013-11-06 12:40:00,41.81,41.91,41.79,41.91,27400.0,41.81,41.91,41.79,41.91,27400.0
2013-11-06 12:50:00,41.91,41.99,41.91,41.91,14100.0,41.91,41.99,41.91,41.91,14100.0
2013-11-06 13:00:00,41.91,41.94,41.87,41.92,19100.0,41.91,41.94,41.87,41.92,19100.0
2013-11-06 13:10:00,41.92,41.92,41.81,41.84,292500.0,41.92,41.92,41.81,41.84,292500.0
2013-11-06 13:20:00,41.85,41.99,41.81,41.98,81200.0,41.85,41.99,41.81,41.98,81200.0
2013-11-06 13:30:00,41.98,42.0,41.95,41.98,33600.0,41.98,42.0,41.95,41.98,33600.0
2013-11-06 13:40:00,41.97,42.0,41.9,41.91,79800.0,41.97,42.0,41.9,41.91,79800.0
2013-11-06 13:50:00,41.9,41.9,41.79,41.82,14500.0,41.9,41.9,41.79,41.82,14500.0
2013-11-06 14:00:00,41.82,41.87,41.78,41.81,16300.0,41.82,41.87,41.78,41.81,16300.0
2013-11-06 14:10:00,41.81,41.87,41.79,41.79,22400.0,41.81,41.87,41.79,41.79,22400.0
2013-11-06 14:20:00,41.8,41.86,41.77,41.84,53100.0,41.8,41.86,41.77,41.84,53100.0
2013-11-06 14:30:00,41.84,41.93,41.81,41.92,88900.0,41.84,41.93,41.81,41.92,88900.0
2013-11-06 14:40:00,41.92,41.98,41.91,41.98,20200.0,41.92,41.98,41.91,41.98,20200.0
2013-11-06 14:50:00,41.98,41.99,41.95,41.97,24400.0,41.98,41.99,41.95,41.97,24400.0
2013-11-06 15:00:00,41.96,41.98,41.94,41.95,102900.0,41.96,41.98,41.94,41.95,102900.0
2013-11-06 15:10:00,41.95,42.0,41.94,42.0,57900.0,41.95,42.0,41.94,42.0,57900.0
2013-11-06 15:20:00,42.0,42.04,41.98,42.01,57600.0,42.0,42.04,41.98,42.01,57600.0
2013-11-06 15:30:00,42.01,42.02,41.91,41.98,63900.0,42.01,42.02,41.91,41.98,63900.0
2013-11-06 15:40:00,41.98,42.02,41.98,41.98,187700.0,41.98,42.02,41.98,41.98,187700.0
2013-11-06 15:50:00,41.98,42.05,41.98,42.02,117800.0,41.98,42.05,41.98,42.02,117800.0
2013-11-07 09:30:00,42.25,42.91,42.08,42.76,272700.0,42.25,42.91,42.08,42.76,272700.0
2013-11-07 09:40:00,42.77,43.17,42.75,43.11,223400.0,42.77,43.17,42.75,43.11,223400.0
2013-11-07 09:50:00,43.12,43.12,42.78,42.83,70900.0,43.12,43.12,42.78,42.83,70900.0
2013-11-07 10:00:00,42.82,42.85,42.61,42.62,71000.0,42.82,42.85,42.61,42.62,71000.0
2013-11-07 10:10:00,42.62,42.62,42.2,42.21,161900.0,42.62,42.62,42.2,42.21,161900.0
2013-11-07 10:20:00,42.2,42.28,42.11,42.2,156500.0,42.2,42.28,42.11,42.2,156500.0
2013-11-07 10:30:00,42.19,42.19,41.95,41.99,70700.0,42.19,42.19,41.95,41.99,70700.0
2013-11-07 10:40:00,41.99,42.04,41.78,41.93,98700.0,41.99,42.04,41.78,41.93,98700.0
2013-11-07 10:50:00,41.93,42.09,41.88,41.9,111200.0,41.93,42.09,41.88,41.9,111200.0
2013-11-07 11:00:00,41.9,41.93,41.76,41.78,76300.0,41.9,41.93,41.76,41.78,76300.0
2013-11-07 11:10:00,41.77,41.83,41.59,41.62,47200.0,41.77,41.83,41.59,41.62,47200.0
2013-11-07 11:20:00,41.62,41.73,41.6,41.66,55700.0,41.62,41.73,41.6,41.66,55700.0
2013-11-07 11:30:00,41.65,41.83,41.63,41.8,53100.0,41.65,41.83,41.63,41.8,53100.0
2013-11-07 11:40:00,41.81,41.81,41.72,41.74,25800.0,41.81,41.81,41.72,41.74,25800.0
2013-11-07 11:50:00,41.75,41.82,41.71,41.81,50200.0,41.75,41.82,41.71,41.81,50200.0
2013-11-07 12:00:00,41.83,42.04,41.83,42.02,94900.0,41.83,42.04,41.83,42.02,94900.0
2013-11-07 12:10:00,42.02,42.16,42.02,42.08,52400.0,42.02,42.16,42.02,42.08,52400.0
2013-11-07 12:20:00,42.06,42.13,41.93,41.95,57800.0,42.06,42.13,41.93,41.95,57800.0
2013-11-07 12:30:00,41.95,41.99,41.87,41.89,29700.0,41.95,41.99,41.87,41.89,29700.0
2013-11-07 12:40:00,41.91,42.01,41.9,42.0,80000.0,41.91,42.01,41.9,42.0,80000.0
2013-11-07 12:50:00,41.99,42.01,41.95,41.98,21700.0,41.99,42.01,41.95,41.98,21700.0
2013-11-07 13:00:00,41.99,42.0,41.9,41.91,26300.0,41.99,42.0,41.9,41.91,26300.0
2013-11-07 13:10:00,41.9,41.9,41.74,41.74,37700.0,41.9,41.9,41.74,41.74,37700.0
2013-11-07 13:20:00,41.75,41.77,41.62,41.62,28700.0,41.75,41.77,41.62,41.62,28700.0
2013-11-07 13:30:00,41.63,41.68,41.58,41.66,30100.0,41.63,41.68,41.58,41.66,30100.0
2013-11-07 13:40:00,41.66,41.68,41.57,41.57,26300.0,41.66,41.68,41.57,41.57,26300.0
2013-11-07 13:50:00,41.57,41.66,41.57,41.62,51500.0,41.57,41.66,41.57,41.62,51500.0
2013-11-07 14:00:00,41.63,41.67,41.57,41.62,62700.0,41.63,41.67,41.57,41.62,62700.0
2013-11-07 14:10:00,41.63,41.67,41.52,41.56,38500.0,41.63,41.67,41.52,41.56,38500.0
2013-11-07 14:20:00,41.55,41.56,41.45,41.49,68300.0,41.55,41.56,41.45,41.49,68300.0
2013-11-07 14:30:00,41.48,41.6,41.41,41.58,103300.0,41.48,41.6,41.41,41.58,103300.0
2013-11-07 14:40:00,41.58,41.73,41.55,41.73,61800.0,41.58,41.73,41.55,41.73,61800.0
2013-11-07 14:50:00,41.73,41.76,41.65,41.75,76400.0,41.73,41.76,41.65,41.75,76400.0
2013-11-07 15:00:00,41.74,41.81,41.74,41.8,118800.0,41.74,41.81,41.74,41.8,118800.0
2013-11-07 15:10:00,41.79,41.85,41.77,41.78,129700.0,41.79,41.85,41.77,41.78,129700.0
2013-11-07 15:20:00,41.79,41.84,41.65,41.65,95900.0,41.79,41.84,41.65,41.65,95900.0
2013-11-07 15:30:00,41.65,41.72,41.6,41.72,93000.0,41.65,41.72,41.6,41.72,93000.0
2013-11-07 15:40:00,41.73,41.82,41.7,41.77,193200.0,41.73,41.82,41.7,41.77,193200.0
2013-11-07 15:50:00,41.77,41.8,41.72,41.76,229000.0,41.77,41.8,41.72,41.76,229000.0
2013-11-08 09:30:00,41.89,42.09,41.81,41.81,78000.0,41.89,42.09,41.81,41.81,78000.0
2013-11-08 09:40:00,41.81,42.13,41.73,42.01,112300.0,41.81,42.13,41.73,42.01,112300.0
2013-11-08 09:50:00,42.01,42.03,41.74,41.82,29000.0,42.01,42.03,41.74,41.82,29000.0
2013-11-08 10:00:00,41.84,41.96,41.84,41.95,20900.0,41.84,41.96,41.84,41.95,20900.0
2013-11-08 10:10:00,41.94,42.05,41.86,41.99,48500.0,41.94,42.05,41.86,41.99,48500.0
2013-11-08 10:20:00,41.99,42.02,41.89,41.95,20700.0,41.99,42.02,41.89,41.95,20700.0
2013-11-08 10:30:00,41.94,42.09,41.94,42.07,72000.0,41.94,42.09,41.94,42.07,72000.0
2013-11-08 10:40:00,42.08,42.1,42.01,42.08,25900.0,42.08,42.1,42.01,42.08,25900.0
2013-11-08 10:50:00,42.07,42.11,42.01,42.07,23200.0,42.07,42.11,42.01,42.07,23200.0
2013-11-08 11:00:00,42.1,42.22,42.06,42.22,46200.0,42.1,42.22,42.06,42.22,46200.0
2013-11-08 11:10:00,42.21,42.29,42.2,42.28,25000.0,42.21,42.29,42.2,42.28,25000.0
2013-11-08 11:20:00,42.28,42.28,42.2,42.25,19500.0,42.28,42.28,42.2,42.25,19500.0
2013-11-08 11:30:00,42.25,42.33,42.17,42.31,33000.0,42.25,42.33,42.17,42.31,33000.0
2013-11-08 11:40:00,42.31,42.31,42.25,42.3,31200.0,42.31,42.31,42.25,42.3,31200.0
2013-11-08 11:50:00,42.31,42.4,42.31,42.34,32100.0,42.31,42.4,42.31,42.34,32100.0
2013-11-08 12:00:00,42.34,42.42,42.34,42.38,35400.0,42.34,42.42,42.34,42.38,35400.0
2013-11-08 12:10:00,42.39,42.41,42.37,42.37,13500.0,42.39,42.41,42.37,42.37,13500.0
2013-11-08 12:20:00,42.37,42.4,42.35,42.38,12200.0,42.37,42.4,42.35,42.38,12200.0
2013-11-08 12:30:00,42.37,42.38,42.34,42.37,10500.0,42.37,42.38,42.34,42.37,10500.0
2013-11-08 12:40:00,42.36,42.38,42.28,42.28,15400.0,42.36,42.38,42.28,42.28,15400.0
2013-11-08 12:50:00,42.28,42.3,42.22,42.25,23700.0,42.28,42.3,42.22,42.25,23700.0
2013-11-08 13:00:00,42.25,42.25,42.2,42.21,29200.0,42.25,42.25,42.2,42.21,29200.0
2013-11-08 13:10:00,42.23,42.26,42.2,42.25,36400.0,42.23,42.26,42.2,42.25,36400.0
2013-11-08 13:20:00,42.24,42.29,42.21,42.28,18200.0,42.24,42.29,42.21,42.28,18200.0
2013-11-08 13:30:00,42.29,42.33,42.28,42.32,16800.0,42.29,42.33,42.28,42.32,16800.0
2013-11-08 13:40:00,42.33,42.49,42.32,42.39,79900.0,42.33,42.49,42.32,42.39,79900.0
2013-11-08 13:50:00,42.38,42.38,42.32,42.33,56700.0,42.38,42.38,42.32,42.33,56700.0
2013-11-08 14:00:00,42.34,42.37,42.31,42.34,19300.0,42.34,42.37,42.31,42.34,19300.0
2013-11-08 14:10:00,42.34,42.4,42.3,42.32,110000.0,42.34,42.4,42.3,42.32,110000.0
2013-11-08 14:20:00,42.32,42.41,42.32,42.41,38000.0,42.32,42.41,42.32,42.41,38000.0
2013-11-08 14:30:00,42.41,42.47,42.39,42.45,44800.0,42.41,42.47,42.39,42.45,44800.0
2013-11-08 14:40:00,42.45,42.5,42.44,42.5,43400.0,42.45,42.5,42.44,42.5,43400.0
2013-11-08 14:50:00,42.5,42.51,42.45,42.46,26300.0,42.5,42.51,42.45,42.46,26300.0
2013-11-08 15:00:00,42.46,42.46,42.4,42.41,63700.0,42.46,42.46,42.4,42.41,63700.0
2013-11-08 15:10:00,42.42,42.51,42.41,42.5,68200.0,42.42,42.51,42.41,42.5,68200.0
2013-11-08 15:20:00,42.49,42.56,42.48,42.52,55500.0,42.49,42.56,42.48,42.52,55500.0
2013-11-08 15:30:00,42.53,42.66,42.52,42.64,127000.0,42.53,42.66,42.52,42.64,127000.0
2013-11-08 15:40:00,42.64,42.72,42.64,42.72,130400.0,42.64,42.72,42.64,42.72,130400.0
2013-11-08 15:50:00,42.73,42.77,42.68,42.73,279400.0,42.73,42.77,42.68,42.73,279400.0
2013-11-11 09:30:00,42.71,42.96,42.44,42.92,162700.0,42.71,42.96,42.44,42.92,162700.0
2013-11-11 09:40:00,42.91,43.04,42.74,42.85,91800.0,42.91,43.04,42.74,42.85,91800.0
2013-11-11 09:50:00,42.83,43.15,42.82,43.14,142400.0,42.83,43.15,42.82,43.14,142400.0
2013-11-11 10:00:00,43.14,43.17,42.97,43.05,69400.0,43.14,43.17,42.97,43.05,69400.0
2013-11-11 10:10:00,43.04,43.08,42.62,42.62,86300.0,43.04,43.08,42.62,42.62,86300.0
2013-11-11 10:20:00,42.61,42.71,42.49,42.53,79100.0,42.61,42.71,42.49,42.53,79100.0
2013-11-11 10:30:00,42.54,42.64,42.53,42.61,82800.0,42.54,42.64,42.53,42.61,82800.0
2013-11-11 10:40:00,42.62,42.74,42.6,42.72,31200.0,42.62,42.74,42.6,42.72,31200.0
2013-11-11 10:50:00,42.71,42.87,42.68,42.82,64500.0,42.71,42.87,42.68,42.82,64500.0
2013-11-11 11:00:00,42.82,42.84,42.66,42.82,75500.0,42.82,42.84,42.66,42.82,75500.0
2013-11-11 11:10:00,42.82,42.99,42.81,42.98,135800.0,42.82,42.99,42.81,42.98,135800.0
2013-11-11 11:20:00,42.99,43.05,42.92,42.96,43200.0,42.99,43.05,42.92,42.96,43200.0
2013-11-11 11:30:00,42.95,43.04,42.95,43.04,32700.0,42.95,43.04,42.95,43.04,32700.0
2013-11-11 11:40:00,43.04,43.18,43.04,43.06,62100.0,43.04,43.18,43.04,43.06,62100.0
2013-11-11 11:50:00,43.07,43.15,43.03,43.1,64700.0,43.07,43.15,43.03,43.1,64700.0
2013-11-11 12:00:00,43.1,43.14,43.06,43.08,49000.0,43.1,43.14,43.06,43.08,49000.0
2013-11-11 12:10:00,43.09,43.18,43.07,43.16,32700.0,43.09,43.18,43.07,43.16,32700.0
2013-11-11 12:20:00,43.16,43.25,43.11,43.11,55200.0,43.16,43.25,43.11,43.11,55200.0
2013-11-11 12:30:00,43.1,43.14,43.08,43.14,22900.0,43.1,43.14,43.08,43.14,22900.0
2013-11-11 12:40:00,43.14,43.16,43.08,43.13,20700.0,43.14,43.16,43.08,43.13,20700.0
2013-11-11 12:50:00,43.14,43.22,43.13,43.22,45800.0,43.14,43.22,43.13,43.22,45800.0
2013-11-11 13:00:00,43.22,43.33,43.21,43.32,57500.0,43.22,43.33,43.21,43.32,57500.0
2013-11-11 13:10:00,43.33,43.33,43.2,43.2,173500.0,43.33,43.33,43.2,43.2,173500.0
2013-11-11 13:20:00,43.21,43.28,43.2,43.27,19700.0,43.21,43.28,43.2,43.27,19700.0
2013-11-11 13:30:00,43.27,43.28,43.23,43.25,21200.0,43.27,43.28,43.23,43.25,21200.0
2013-11-11 13:40:00,43.26,43.28,43.24,43.28,16500.0,43.26,43.28,43.24,43.28,16500.0
2013-11-11 13:50:00,43.29,43.35,43.24,43.25,104300.0,43.29,43.35,43.24,43.25,104300.0
2013-11-11 14:00:00,43.25,43.34,43.24,43.34,42900.0,43.25,43.34,43.24,43.34,42900.0
2013-11-11 14:10:00,43.34,43.38,43.27,43.29,30700.0,43.34,43.38,43.27,43.29,30700.0
2013-11-11 14:20:00,43.28,43.33,43.25,43.33,36400.0,43.28,43.33,43.25,43.33,36400.0
2013-11-11 14:30:00,43.33,43.36,43.26,43.29,40300.0,43.33,43.36,43.26,43.29,40300.0
2013-11-11 14:40:00,43.29,43.42,43.29,43.42,78400.0,43.29,43.42,43.29,43.42,78400.0
2013-11-11 14:50:00,43.41,43.48,43.41,43.44,74300.0,43.41,43.48,43.41,43.44,74300.0
2013-11-11 15:00:00,43.45,43.54,43.45,43.5,134700.0,43.45,43.54,43.45,43.5,134700.0
2013-11-11 15:10:00,43.5,43.68,43.5,43.68,215900.0,43.5,43.68,43.5,43.68,215900.0
2013-11-11 15:20:00,43.67,43.74,43.65,43.7,175700.0,43.67,43.74,43.65,43.7,175700.0
2013-11-11 15:30:00,43.71,43.71,43.59,43.65,242300.0,43.71,43.71,43.59,43.65,242300.0
2013-11-11 15:40:00,43.64,43.65,43.58,43.6,148000.0,43.64,43.65,43.58,43.6,148000.0
2013-11-11 15:50:00,43.6,43.65,43.44,43.48,359000.0,43.6,43.65,43.44,43.48,359000.0
2013-11-12 09:30:00,43.29,43.49,43.25,43.43,101400.0,43.29,43.49,43.25,43.43,101400.0
2013-11-12 09:40:00,43.43,43.64,43.38,43.58,51800.0,43.43,43.64,43.38,43.58,51800.0
2013-11-12 09:50:00,43.56,43.62,43.52,43.56,46400.0,43.56,43.62,43.52,43.56,46400.0
2013-11-12 10:00:00,43.54,43.55,43.46,43.51,59700.0,43.54,43.55,43.46,43.51,59700.0
2013-11-12 10:10:00,43.51,43.63,43.35,43.61,74900.0,43.51,43.63,43.35,43.61,74900.0
2013-11-12 10:20:00,43.62,43.68,43.59,43.66,39500.0,43.62,43.68,43.59,43.66,39500.0
2013-11-12 10:30:00,43.66,43.73,43.66,43.68,43700.0,43.66,43.73,43.66,43.68,43700.0
2013-11-12 10:40:00,43.67,43.74,43.66,43.69,45300.0,43.67,43.74,43.66,43.69,45300.0
2013-11-12 10:50:00,43.68,43.69,43.64,43.65,32600.0,43.68,43.69,43.64,43.65,32600.0
2013-11-12 11:00:00,43.65,43.67,43.62,43.62,38700.0,43.65,43.67,43.62,43.62,38700.0
2013-11-12 11:10:00,43.62,43.65,43.59,43.64,46300.0,43.62,43.65,43.59,43.64,46300.0
2013-11-12 11:20:00,43.64,43.65,43.59,43.63,28700.0,43.64,43.65,43.59,43.63,28700.0
2013-11-12 11:30:00,43.62,43.65,43.49,43.49,26100.0,43.62,43.65,43.49,43.49,26100.0
2013-11-12 11:40:00,43.48,43.49,43.33,43.37,43900.0,43.48,43.49,43.33,43.37,43900.0
2013-11-12 11:50:00,43.36,43.45,43.36,43.45,23100.0,43.36,43.45,43.36,43.45,23100.0
2013-11-12 12:00:00,43.45,43.47,43.32,43.34,44100.0,43.45,43.47,43.32,43.34,44100.0
2013-11-12 12:10:00,43.33,43.39,43.31,43.38,37200.0,43.33,43.39,43.31,43.38,37200.0
2013-11-12 12:20:00,43.38,43.39,43.32,43.33,66000.0,43.38,43.39,43.32,43.33,66000.0
2013-11-12 12:30:00,43.33,43.33,43.27,43.31,25600.0,43.33,43.33,43.27,43.31,25600.0
2013-11-12 12:40:00,43.32,43.43,43.32,43.39,25100.0,43.32,43.43,43.32,43.39,25100.0
2013-11-12 12:50:00,43.39,43.43,43.34,43.35,20500.0,43.39,43.43,43.34,43.35,20500.0
2013-11-12 13:00:00,43.36,43.38,43.29,43.31,26100.0,43.36,43.38,43.29,43.31,26100.0
2013-11-12 13:10:00,43.31,43.4,43.3,43.4,34000.0,43.31,43.4,43.3,43.4,34000.0
2013-11-12 13:20:00,43.39,43.45,43.37,43.37,25500.0,43.39,43.45,43.37,43.37,25500.0
2013-11-12 13:30:00,43.37,43.41,43.28,43.29,31200.0,43.37,43.41,43.28,43.29,31200.0
2013-11-12 13:40:00,43.29,43.4,43.28,43.4,19300.0,43.29,43.4,43.28,43.4,19300.0
2013-11-12 13:50:00,43.41,43.43,43.36,43.39,31900.0,43.41,43.43,43.36,43.39,31900.0
2013-11-12 14:00:00,43.4,43.44,43.4,43.44,22300.0,43.4,43.44,43.4,43.44,22300.0
2013-11-12 14:10:00,43.43,43.5,43.43,43.48,39100.0,43.43,43.5,43.43,43.48,39100.0
2013-11-12 14:20:00,43.47,43.52,43.46,43.46,48200.0,43.47,43.52,43.46,43.46,48200.0
2013-11-12 14:30:00,43.47,43.52,43.46,43.49,71200.0,43.47,43.52,43.46,43.49,71200.0
2013-11-12 14:40:00,43.5,43.56,43.48,43.56,34800.0,43.5,43.56,43.48,43.56,34800.0
2013-11-12 14:50:00,43.56,43.63,43.52,43.59,59000.0,43.56,43.63,43.52,43.59,59000.0
2013-11-12 15:00:00,43.6,43.65,43.6,43.64,42800.0,43.6,43.65,43.6,43.64,42800.0
2013-11-12 15:10:00,43.64,43.69,43.64,43.67,41100.0,43.64,43.69,43.64,43.67,41100.0
2013-11-12 15:20:00,43.68,43.7,43.59,43.6,63800.0,43.68,43.7,43.59,43.6,63800.0
2013-11-12 15:30:00,43.59,43.65,43.59,43.64,63200.0,43.59,43.65,43.59,43.64,63200.0
2013-11-12 15:40:00,43.64,43.69,43.61,43.63,96300.0,43.64,43.69,43.61,43.63,96300.0
2013-11-12 15:50:00,43.63,43.65,43.56,43.62,214300.0,43.63,43.65,43.56,43.62,214300.0
2013-11-13 09:30:00,43.51,43.6,43.31,43.5,76400.0,43.51,43.6,43.31,43.5,76400.0
2013-11-13 09:40:00,43.5,43.55,43.36,43.55,40300.0,43.5,43.55,43.36,43.55,40300.0
2013-11-13 09:50:00,43.51,43.65,43.5,43.6,21000.0,43.51,43.65,43.5,43.6,21000.0
2013-11-13 10:00:00,43.62,43.69,43.53,43.55,19900.0,43.62,43.69,43.53,43.55,19900.0
2013-11-13 10:10:00,43.56,43.69,43.56,43.65,24100.0,43.56,43.69,43.56,43.65,24100.0
2013-11-13 10:20:00,43.66,43.7,43.59,43.65,10600.0,43.66,43.7,43.59,43.65,10600.0
2013-11-13 10:30:00,43.65,43.68,43.62,43.66,20000.0,43.65,43.68,43.62,43.66,20000.0
2013-11-13 10:40:00,43.66,43.68,43.62,43.63,63300.0,43.66,43.68,43.62,43.63,63300.0
2013-11-13 10:50:00,43.64,43.68,43.63,43.67,37700.0,43.64,43.68,43.63,43.67,37700.0
2013-11-13 11:00:00,43.66,43.68,43.63,43.65,115700.0,43.66,43.68,43.63,43.65,115700.0
2013-11-13 11:10:00,43.65,43.65,43.46,43.47,43900.0,43.65,43.65,43.46,43.47,43900.0
2013-11-13 11:20:00,43.47,43.57,43.47,43.47,45600.0,43.47,43.57,43.47,43.47,45600.0
2013-11-13 11:30:00,43.47,43.52,43.4,43.41,87700.0,43.47,43.52,43.4,43.41,87700.0
2013-11-13 11:40:00,43.41,43.41,43.3,43.31,43600.0,43.41,43.41,43.3,43.31,43600.0
2013-11-13 11:50:00,43.33,43.39,43.32,43.37,33700.0,43.33,43.39,43.32,43.37,33700.0
2013-11-13 12:00:00,43.36,43.37,43.23,43.25,65200.0,43.36,43.37,43.23,43.25,65200.0
2013-11-13 12:10:00,43.24,43.28,43.17,43.26,74400.0,43.24,43.28,43.17,43.26,74400.0
2013-11-13 12:20:00,43.26,43.36,43.26,43.32,70300.0,43.26,43.36,43.26,43.32,70300.0
2013-11-13 12:30:00,43.32,43.32,43.24,43.29,82800.0,43.32,43.32,43.24,43.29,82800.0
2013-11-13 12:40:00,43.28,43.3,43.15,43.19,164400.0,43.28,43.3,43.15,43.19,164400.0
2013-11-13 12:50:00,43.2,43.36,43.2,43.31,119700.0,43.2,43.36,43.2,43.31,119700.0
2013-11-13 13:00:00,43.31,43.37,43.29,43.36,32200.0,43.31,43.37,43.29,43.36,32200.0
2013-11-13 13:10:00,43.38,43.45,43.38,43.44,30800.0,43.38,43.45,43.38,43.44,30800.0
2013-11-13 13:20:00,43.44,43.46,43.33,43.46,32400.0,43.44,43.46,43.33,43.46,32400.0
2013-11-13 13:30:00,43.47,43.58,43.44,43.53,31100.0,43.47,43.58,43.44,43.53,31100.0
2013-11-13 13:40:00,43.55,43.57,43.44,43.46,63800.0,43.55,43.57,43.44,43.46,63800.0
2013-11-13 13:50:00,43.48,43.5,43.43,43.46,18600.0,43.48,43.5,43.43,43.46,18600.0
2013-11-13 14:00:00,43.46,43.48,43.44,43.45,20400.0,43.46,43.48,43.44,43.45,20400.0
2013-11-13 14:10:00,43.45,43.46,43.4,43.42,30800.0,43.45,43.46,43.4,43.42,30800.0
2013-11-13 14:20:00,43.43,43.45,43.37,43.38,18900.0,43.43,43.45,43.37,43.38,18900.0
2013-11-13 14:30:00,43.38,43.44,43.37,43.43,40600.0,43.38,43.44,43.37,43.43,40600.0
2013-11-13 14:40:00,43.43,43.43,43.39,43.42,33600.0,43.43,43.43,43.39,43.42,33600.0
2013-11-13 14:50:00,43.42,43.47,43.41,43.47,41500.0,43.42,43.47,43.41,43.47,41500.0
2013-11-13 15:00:00,43.47,43.48,43.44,43.44,30500.0,43.47,43.48,43.44,43.44,30500.0
2013-11-13 15:10:00,43.44,43.45,43.4,43.44,49400.0,43.44,43.45,43.4,43.44,49400.0
2013-11-13 15:20:00,43.45,43.45,43.4,43.4,82900.0,43.45,43.45,43.4,43.4,82900.0
2013-11-13 15:30:00,43.41,43.57,43.4,43.55,120800.0,43.41,43.57,43.4,43.55,120800.0
2013-11-13 15:40:00,43.55,43.62,43.52,43.62,70200.0,43.55,43.62,43.52,43.62,70200.0
2013-11-13 15:50:00,43.62,43.64,43.49,43.54,508000.0,43.62,43.64,43.49,43.54,508000.0
2013-11-14 09:30:00,43.49,43.62,42.97,43.51,49400.0,43.49,43.62,42.97,43.51,49400.0
2013-11-14 09:40:00,43.51,43.54,43.13,43.18,35900.0,43.51,43.54,43.13,43.18,35900.0
2013-11-14 09:50:00,43.18,43.21,42.9,43.02,62000.0,43.18,43.21,42.9,43.02,62000.0
2013-11-14 10:00:00,43.04,43.06,42.9,42.92,24900.0,43.04,43.06,42.9,42.92,24900.0
2013-11-14 10:10:00,42.94,43.16,42.94,43.14,34500.0,42.94,43.16,42.94,43.14,34500.0
2013-11-14 10:20:00,43.12,43.2,43.05,43.11,21300.0,43.12,43.2,43.05,43.11,21300.0
2013-11-14 10:30:00,43.08,43.26,43.08,43.22,18900.0,43.08,43.26,43.08,43.22,18900.0
2013-11-14 10:40:00,43.21,43.31,43.17,43.31,24900.0,43.21,43.31,43.17,43.31,24900.0
2013-11-14 10:50:00,43.31,43.41,43.3,43.37,45500.0,43.31,43.41,43.3,43.37,45500.0
2013-11-14 11:00:00,43.34,43.43,43.3,43.42,117900.0,43.34,43.43,43.3,43.42,117900.0
2013-11-14 11:10:00,43.44,43.58,43.42,43.52,57400.0,43.44,43.58,43.42,43.52,57400.0
2013-11-14 11:20:00,43.53,43.61,43.51,43.52,26600.0,43.53,43.61,43.51,43.52,26600.0
2013-11-14 11:30:00,43.53,43.54,43.5,43.54,32900.0,43.53,43.54,43.5,43.54,32900.0
2013-11-14 11:40:00,43.55,43.58,43.53,43.57,15900.0,43.55,43.58,43.53,43.57,15900.0
2013-11-14 11:50:00,43.57,43.57,43.5,43.52,47100.0,43.57,43.57,43.5,43.52,47100.0
2013-11-14 12:00:00,43.51,43.56,43.49,43.54,15000.0,43.51,43.56,43.49,43.54,15000.0
2013-11-14 12:10:00,43.55,43.65,43.52,43.55,84200.0,43.55,43.65,43.52,43.55,84200.0
2013-11-14 12:20:00,43.55,43.62,43.55,43.62,16100.0,43.55,43.62,43.55,43.62,16100.0
2013-11-14 12:30:00,43.6,43.79,43.6,43.72,109700.0,43.6,43.79,43.6,43.72,109700.0
2013-11-14 12:40:00,43.72,43.72,43.62,43.63,34600.0,43.72,43.72,43.62,43.63,34600.0
2013-11-14 12:50:00,43.63,43.65,43.59,43.6,31500.0,43.63,43.65,43.59,43.6,31500.0
2013-11-14 13:00:00,43.62,43.66,43.6,43.64,19000.0,43.62,43.66,43.6,43.64,19000.0
2013-11-14 13:10:00,43.65,43.65,43.61,43.65,19000.0,43.65,43.65,43.61,43.65,19000.0
2013-11-14 13:20:00,43.65,43.73,43.65,43.71,37400.0,43.65,43.73,43.65,43.71,37400.0
2013-11-14 13:30:00,43.71,43.75,43.7,43.74,21200.0,43.71,43.75,43.7,43.74,21200.0
2013-11-14 13:40:00,43.75,43.77,43.74,43.77,20700.0,43.75,43.77,43.74,43.77,20700.0
2013-11-14 13:50:00,43.77,43.84,43.75,43.83,27600.0,43.77,43.84,43.75,43.83,27600.0
2013-11-14 14:00:00,43.83,43.88,43.82,43.86,32200.0,43.83,43.88,43.82,43.86,32200.0
2013-11-14 14:10:00,43.86,44.0,43.86,43.96,108500.0,43.86,44.0,43.86,43.96,108500.0
2013-11-14 14:20:00,43.96,43.98,43.95,43.96,67500.0,43.96,43.98,43.95,43.96,67500.0
2013-11-14 14:30:00,43.95,43.97,43.92,43.94,39700.0,43.95,43.97,43.92,43.94,39700.0
2013-11-14 14:40:00,43.94,44.05,43.94,44.02,162800.0,43.94,44.05,43.94,44.02,162800.0
2013-11-14 14:50:00,44.01,44.05,43.99,44.03,84100.0,44.01,44.05,43.99,44.03,84100.0
2013-11-14 15:00:00,44.03,44.09,44.02,44.07,71300.0,44.03,44.09,44.02,44.07,71300.0
2013-11-14 15:10:00,44.06,44.07,44.05,44.05,47000.0,44.06,44.07,44.05,44.05,47000.0
2013-11-14 15:20:00,44.05,44.1,44.04,44.09,97800.0,44.05,44.1,44.04,44.09,97800.0
2013-11-14 15:30:00,44.1,44.19,44.1,44.19,113300.0,44.1,44.19,44.1,44.19,113300.0
2013-11-14 15:40:00,44.19,44.2,44.13,44.14,152800.0,44.19,44.2,44.13,44.14,152800.0
2013-11-14 15:50:00,44.14,44.21,44.09,44.13,444100.0,44.14,44.21,44.09,44.13,444100.0
2013-11-15 09:30:00,44.2,44.74,44.09,44.71,337100.0,44.2,44.74,44.09,44.71,337100.0
2013-11-15 09:40:00,44.72,45.03,44.67,44.82,366400.0,44.72,45.03,44.67,44.82,366400.0
2013-11-15 09:50:00,44.81,44.88,44.62,44.85,167000.0,44.81,44.88,44.62,44.85,167000.0
2013-11-15 10:00:00,44.85,44.93,44.72,44.73,61200.0,44.85,44.93,44.72,44.73,61200.0
2013-11-15 10:10:00,44.71,44.77,44.58,44.6,119300.0,44.71,44.77,44.58,44.6,119300.0
2013-11-15 10:20:00,44.59,44.59,44.32,44.33,74900.0,44.59,44.59,44.32,44.33,74900.0
2013-11-15 10:30:00,44.33,44.5,44.32,44.48,60200.0,44.33,44.5,44.32,44.48,60200.0
2013-11-15 10:40:00,44.5,44.51,44.45,44.51,58600.0,44.5,44.51,44.45,44.51,58600.0
2013-11-15 10:50:00,44.52,44.53,44.37,44.37,41100.0,44.52,44.53,44.37,44.37,41100.0
2013-11-15 11:00:00,44.37,44.38,44.12,44.16,122800.0,44.37,44.38,44.12,44.16,122800.0
2013-11-15 11:10:00,44.17,44.27,44.15,44.17,77700.0,44.17,44.27,44.15,44.17,77700.0
2013-11-15 11:20:00,44.18,44.27,44.18,44.2,30300.0,44.18,44.27,44.18,44.2,30300.0
2013-11-15 11:30:00,44.21,44.22,44.08,44.1,34600.0,44.21,44.22,44.08,44.1,34600.0
2013-11-15 11:40:00,44.1,44.11,43.98,44.0,51900.0,44.1,44.11,43.98,44.0,51900.0
2013-11-15 11:50:00,44.0,44.0,43.94,43.98,33000.0,44.0,44.0,43.94,43.98,33000.0
2013-11-15 12:00:00,43.98,43.99,43.93,43.98,43900.0,43.98,43.99,43.93,43.98,43900.0
2013-11-15 12:10:00,43.98,43.98,43.88,43.94,48800.0,43.98,43.98,43.88,43.94,48800.0
2013-11-15 12:20:00,43.94,43.99,43.92,43.95,31100.0,43.94,43.99,43.92,43.95,31100.0
2013-11-15 12:30:00,43.95,44.04,43.95,43.99,38900.0,43.95,44.04,43.95,43.99,38900.0
2013-11-15 12:40:00,43.98,44.09,43.98,44.07,16300.0,43.98,44.09,43.98,44.07,16300.0
2013-11-15 12:50:00,44.06,44.06,43.98,43.99,19800.0,44.06,44.06,43.98,43.99,19800.0
2013-11-15 13:00:00,43.99,44.2,43.99,44.15,36800.0,43.99,44.2,43.99,44.15,36800.0
2013-11-15 13:10:00,44.19,44.23,44.18,44.23,20800.0,44.19,44.23,44.18,44.23,20800.0
2013-11-15 13:20:00,44.23,44.23,44.16,44.19,17100.0,44.23,44.23,44.16,44.19,17100.0
2013-11-15 13:30:00,44.18,44.2,44.15,44.2,13700.0,44.18,44.2,44.15,44.2,13700.0
2013-11-15 13:40:00,44.2,44.21,44.17,44.17,17100.0,44.2,44.21,44.17,44.17,17100.0
2013-11-15 13:50:00,44.17,44.18,44.12,44.12,15300.0,44.17,44.18,44.12,44.12,15300.0
2013-11-15 14:00:00,44.13,44.19,44.11,44.18,18700.0,44.13,44.19,44.11,44.18,18700.0
2013-11-15 14:10:00,44.2,44.2,44.11,44.12,24200.0,44.2,44.2,44.11,44.12,24200.0
2013-11-15 14:20:00,44.13,44.2,44.12,44.16,24000.0,44.13,44.2,44.12,44.16,24000.0
2013-11-15 14:30:00,44.17,44.19,44.15,44.16,29600.0,44.17,44.19,44.15,44.16,29600.0
2013-11-15 14:40:00,44.16,44.17,44.14,44.14,25200.0,44.16,44.17,44.14,44.14,25200.0
2013-11-15 14:50:00,44.14,44.14,44.08,44.12,66900.0,44.14,44.14,44.08,44.12,66900.0
2013-11-15 15:00:00,44.11,44.15,44.09,44.13,63900.0,44.11,44.15,44.09,44.13,63900.0
2013-11-15 15:10:00,44.12,44.13,44.09,44.1,43800.0,44.12,44.13,44.09,44.1,43800.0
2013-11-15 15:20:00,44.1,44.22,44.09,44.22,76400.0,44.1,44.22,44.09,44.22,76400.0
2013-11-15 15:30:00,44.21,44.25,44.15,44.16,71100.0,44.21,44.25,44.15,44.16,71100.0
2013-11-15 15:40:00,44.16,44.16,44.02,44.02,119500.0,44.16,44.16,44.02,44.02,119500.0
2013-11-15 15:50:00,44.02,44.12,44.02,44.11,165100.0,44.02,44.12,44.02,44.11,165100.0
2013-11-18 09:30:00,44.14,44.4,44.06,44.24,141000.0,44.14,44.4,44.06,44.24,141000.0
2013-11-18 09:40:00,44.23,44.33,43.99,44.04,72900.0,44.23,44.33,43.99,44.04,72900.0
2013-11-18 09:50:00,44.03,44.15,43.88,43.89,82600.0,44.03,44.15,43.88,43.89,82600.0
2013-11-18 10:00:00,43.88,43.88,43.67,43.77,103100.0,43.88,43.88,43.67,43.77,103100.0
2013-11-18 10:10:00,43.76,43.77,43.56,43.58,99800.0,43.76,43.77,43.56,43.58,99800.0
2013-11-18 10:20:00,43.58,43.78,43.58,43.75,120100.0,43.58,43.78,43.58,43.75,120100.0
2013-11-18 10:30:00,43.74,43.8,43.63,43.65,67900.0,43.74,43.8,43.63,43.65,67900.0
2013-11-18 10:40:00,43.65,43.73,43.59,43.73,45000.0,43.65,43.73,43.59,43.73,45000.0
2013-11-18 10:50:00,43.73,43.86,43.71,43.8,34800.0,43.73,43.86,43.71,43.8,34800.0
2013-11-18 11:00:00,43.81,43.93,43.8,43.93,43300.0,43.81,43.93,43.8,43.93,43300.0
2013-11-18 11:10:00,43.91,43.92,43.76,43.77,33200.0,43.91,43.92,43.76,43.77,33200.0
2013-11-18 11:20:00,43.77,43.82,43.7,43.74,27500.0,43.77,43.82,43.7,43.74,27500.0
2013-11-18 11:30:00,43.74,43.81,43.69,43.71,30600.0,43.74,43.81,43.69,43.71,30600.0
2013-11-18 11:40:00,43.7,43.78,43.68,43.78,13300.0,43.7,43.78,43.68,43.78,13300.0
2013-11-18 11:50:00,43.78,43.85,43.76,43.82,52900.0,43.78,43.85,43.76,43.82,52900.0
2013-11-18 12:00:00,43.82,43.93,43.82,43.88,27600.0,43.82,43.93,43.82,43.88,27600.0
2013-11-18 12:10:00,43.89,43.91,43.87,43.87,14600.0,43.89,43.91,43.87,43.87,14600.0
2013-11-18 12:20:00,43.89,43.91,43.86,43.88,22300.0,43.89,43.91,43.86,43.88,22300.0
2013-11-18 12:30:00,43.88,43.91,43.85,43.88,47400.0,43.88,43.91,43.85,43.88,47400.0
2013-11-18 12:40:00,43.86,43.87,43.75,43.77,28200.0,43.86,43.87,43.75,43.77,28200.0
2013-11-18 12:50:00,43.77,43.84,43.77,43.81,33000.0,43.77,43.84,43.77,43.81,33000.0
2013-11-18 13:00:00,43.82,43.87,43.79,43.85,27400.0,43.82,43.87,43.79,43.85,27400.0
2013-11-18 13:10:00,43.86,43.9,43.84,43.86,16500.0,43.86,43.9,43.84,43.86,16500.0
2013-11-18 13:20:00,43.85,43.89,43.85,43.87,11200.0,43.85,43.89,43.85,43.87,11200.0
2013-11-18 13:30:00,43.87,43.91,43.85,43.89,38200.0,43.87,43.91,43.85,43.89,38200.0
2013-11-18 13:40:00,43.89,43.9,43.84,43.86,27600.0,43.89,43.9,43.84,43.86,27600.0
2013-11-18 13:50:00,43.86,43.89,43.77,43.79,64500.0,43.86,43.89,43.77,43.79,64500.0
2013-11-18 14:00:00,43.8,43.81,43.78,43.79,36700.0,43.8,43.81,43.78,43.79,36700.0
2013-11-18 14:10:00,43.78,43.82,43.77,43.79,34100.0,43.78,43.82,43.77,43.79,34100.0
2013-11-18 14:20:00,43.79,43.82,43.77,43.8,44400.0,43.79,43.82,43.77,43.8,44400.0
2013-11-18 14:30:00,43.79,43.8,43.77,43.79,27000.0,43.79,43.8,43.77,43.79,27000.0
2013-11-18 14:40:00,43.8,43.8,43.71,43.72,35300.0,43.8,43.8,43.71,43.72,35300.0
2013-11-18 14:50:00,43.75,43.77,43.63,43.64,36200.0,43.75,43.77,43.63,43.64,36200.0
2013-11-18 15:00:00,43.63,43.64,43.44,43.44,58100.0,43.63,43.64,43.44,43.44,58100.0
2013-11-18 15:10:00,43.44,43.48,43.31,43.43,54000.0,43.44,43.48,43.31,43.43,54000.0
2013-11-18 15:20:00,43.43,43.47,43.39,43.44,89900.0,43.43,43.47,43.39,43.44,89900.0
2013-11-18 15:30:00,43.43,43.43,43.34,43.4,55900.0,43.43,43.43,43.34,43.4,55900.0
2013-11-18 15:40:00,43.4,43.4,43.35,43.36,75400.0,43.4,43.4,43.35,43.36,75400.0
2013-11-18 15:50:00,43.35,43.37,43.24,43.33,262900.0,43.35,43.37,43.24,43.33,262900.0
2013-11-19 09:30:00,43.18,43.35,42.93,42.96,136300.0,43.18,43.35,42.93,42.96,136300.0
2013-11-19 09:40:00,42.95,42.97,42.56,42.59,127000.0,42.95,42.97,42.56,42.59,127000.0
2013-11-19 09:50:00,42.59,42.82,42.59,42.72,84500.0,42.59,42.82,42.59,42.72,84500.0
2013-11-19 10:00:00,42.74,42.85,42.71,42.84,81900.0,42.74,42.85,42.71,42.84,81900.0
2013-11-19 10:10:00,42.85,42.89,42.81,42.88,72800.0,42.85,42.89,42.81,42.88,72800.0
2013-11-19 10:20:00,42.87,42.89,42.77,42.78,64700.0,42.87,42.89,42.77,42.78,64700.0
2013-11-19 10:30:00,42.78,42.88,42.77,42.8,82500.0,42.78,42.88,42.77,42.8,82500.0
2013-11-19 10:40:00,42.8,42.88,42.75,42.86,105500.0,42.8,42.88,42.75,42.86,105500.0
2013-11-19 10:50:00,42.87,42.94,42.8,42.89,140000.0,42.87,42.94,42.8,42.89,140000.0
2013-11-19 11:00:00,42.91,43.06,42.9,43.03,100900.0,42.91,43.06,42.9,43.03,100900.0
2013-11-19 11:10:00,43.01,43.02,42.89,42.9,91800.0,43.01,43.02,42.89,42.9,91800.0
2013-11-19 11:20:00,42.91,42.94,42.89,42.91,56400.0,42.91,42.94,42.89,42.91,56400.0
2013-11-19 11:30:00,42.91,42.94,42.88,42.92,63200.0,42.91,42.94,42.88,42.92,63200.0
2013-11-19 11:40:00,42.92,42.92,42.83,42.86,88400.0,42.92,42.92,42.83,42.86,88400.0
2013-11-19 11:50:00,42.86,42.87,42.75,42.77,42200.0,42.86,42.87,42.75,42.77,42200.0
2013-11-19 12:00:00,42.76,42.86,42.71,42.85,34600.0,42.76,42.86,42.71,42.85,34600.0
2013-11-19 12:10:00,42.85,42.85,42.72,42.72,29400.0,42.85,42.85,42.72,42.72,29400.0
2013-11-19 12:20:00,42.71,42.84,42.67,42.8,53100.0,42.71,42.84,42.67,42.8,53100.0
2013-11-19 12:30:00,42.8,42.84,42.76,42.84,25000.0,42.8,42.84,42.76,42.84,25000.0
2013-11-19 12:40:00,42.85,42.85,42.75,42.84,36400.0,42.85,42.85,42.75,42.84,36400.0
2013-11-19 12:50:00,42.82,42.83,42.65,42.66,30000.0,42.82,42.83,42.65,42.66,30000.0
2013-11-19 13:00:00,42.65,42.66,42.56,42.64,43300.0,42.65,42.66,42.56,42.64,43300.0
2013-11-19 13:10:00,42.64,42.64,42.5,42.57,38500.0,42.64,42.64,42.5,42.57,38500.0
2013-11-19 13:20:00,42.57,42.57,42.47,42.47,58200.0,42.57,42.57,42.47,42.47,58200.0
2013-11-19 13:30:00,42.46,42.46,42.34,42.39,75800.0,42.46,42.46,42.34,42.39,75800.0
2013-11-19 13:40:00,42.39,42.43,42.29,42.35,177500.0,42.39,42.43,42.29,42.35,177500.0
2013-11-19 13:50:00,42.35,42.4,42.28,42.31,51000.0,42.35,42.4,42.28,42.31,51000.0
2013-11-19 14:00:00,42.3,42.39,42.2,42.2,63800.0,42.3,42.39,42.2,42.2,63800.0
2013-11-19 14:10:00,42.19,42.29,42.16,42.27,59500.0,42.19,42.29,42.16,42.27,59500.0
2013-11-19 14:20:00,42.27,42.29,42.24,42.27,60700.0,42.27,42.29,42.24,42.27,60700.0
2013-11-19 14:30:00,42.27,42.41,42.25,42.41,81300.0,42.27,42.41,42.25,42.41,81300.0
2013-11-19 14:40:00,42.43,42.45,42.35,42.36,82400.0,42.43,42.45,42.35,42.36,82400.0
2013-11-19 14:50:00,42.35,42.35,42.25,42.35,50700.0,42.35,42.35,42.25,42.35,50700.0
2013-11-19 15:00:00,42.34,42.42,42.29,42.4,84200.0,42.34,42.42,42.29,42.4,84200.0
2013-11-19 15:10:00,42.39,42.46,42.37,42.41,197200.0,42.39,42.46,42.37,42.41,197200.0
2013-11-19 15:20:00,42.41,42.43,42.37,42.38,106800.0,42.41,42.43,42.37,42.38,106800.0
2013-11-19 15:30:00,42.37,42.38,42.19,42.21,138200.0,42.37,42.38,42.19,42.21,138200.0
2013-11-19 15:40:00,42.21,42.29,42.21,42.27,144700.0,42.21,42.29,42.21,42.27,144700.0
2013-11-19 15:50:00,42.27,42.3,42.22,42.28,237000.0,42.27,42.3,42.22,42.28,237000.0
2013-11-20 09:30:00,42.51,42.79,42.42,42.62,131500.0,42.51,42.79,42.42,42.62,131500.0
2013-11-20 09:40:00,42.63,42.68,42.35,42.51,127200.0,42.63,42.68,42.35,42.51,127200.0
2013-11-20 09:50:00,42.5,42.7,42.41,42.65,116300.0,42.5,42.7,42.41,42.65,116300.0
2013-11-20 10:00:00,42.64,42.65,42.5,42.56,147500.0,42.64,42.65,42.5,42.56,147500.0
2013-11-20 10:10:00,42.57,42.72,42.55,42.65,101900.0,42.57,42.72,42.55,42.65,101900.0
2013-11-20 10:20:00,42.66,42.76,42.6,42.63,61900.0,42.66,42.76,42.6,42.63,61900.0
2013-11-20 10:30:00,42.65,42.66,42.43,42.66,91100.0,42.65,42.66,42.43,42.66,91100.0
2013-11-20 10:40:00,42.66,42.66,42.56,42.56,70400.0,42.66,42.66,42.56,42.56,70400.0
2013-11-20 10:50:00,42.57,42.64,42.56,42.63,45300.0,42.57,42.64,42.56,42.63,45300.0
2013-11-20 11:00:00,42.64,42.78,42.57,42.77,41200.0,42.64,42.78,42.57,42.77,41200.0
2013-11-20 11:10:00,42.77,42.78,42.74,42.76,16500.0,42.77,42.78,42.74,42.76,16500.0
2013-11-20 11:20:00,42.76,42.96,42.76,42.96,41300.0,42.76,42.96,42.76,42.96,41300.0
2013-11-20 11:30:00,42.95,42.97,42.88,42.91,51800.0,42.95,42.97,42.88,42.91,51800.0
2013-11-20 11:40:00,42.91,42.95,42.9,42.93,47100.0,42.91,42.95,42.9,42.93,47100.0
2013-11-20 11:50:00,42.94,43.04,42.94,43.03,42700.0,42.94,43.04,42.94,43.03,42700.0
2013-11-20 12:00:00,43.03,43.04,42.78,42.79,120600.0,43.03,43.04,42.78,42.79,120600.0
2013-11-20 12:10:00,42.8,42.94,42.79,42.94,25900.0,42.8,42.94,42.79,42.94,25900.0
2013-11-20 12:20:00,42.94,43.0,42.9,42.92,72300.0,42.94,43.0,42.9,42.92,72300.0
2013-11-20 12:30:00,42.92,42.96,42.89,42.9,71500.0,42.92,42.96,42.89,42.9,71500.0
2013-11-20 12:40:00,42.89,42.92,42.76,42.92,42400.0,42.89,42.92,42.76,42.92,42400.0
2013-11-20 12:50:00,42.93,42.93,42.8,42.81,42500.0,42.93,42.93,42.8,42.81,42500.0
2013-11-20 13:00:00,42.82,42.89,42.79,42.8,25700.0,42.82,42.89,42.79,42.8,25700.0
2013-11-20 13:10:00,42.79,42.82,42.77,42.79,15200.0,42.79,42.82,42.77,42.79,15200.0
2013-11-20 13:20:00,42.78,42.8,42.75,42.8,10500.0,42.78,42.8,42.75,42.8,10500.0
2013-11-20 13:30:00,42.81,42.85,42.74,42.77,29500.0,42.81,42.85,42.74,42.77,29500.0
2013-11-20 13:40:00,42.77,42.89,42.77,42.85,21600.0,42.77,42.89,42.77,42.85,21600.0
2013-11-20 13:50:00,42.84,42.87,42.75,42.78,31800.0,42.84,42.87,42.75,42.78,31800.0
2013-11-20 14:00:00,42.78,42.79,42.62,42.63,97300.0,42.78,42.79,42.62,42.63,97300.0
2013-11-20 14:10:00,42.64,42.7,42.52,42.69,46600.0,42.64,42.7,42.52,42.69,46600.0
2013-11-20 14:20:00,42.7,42.72,42.65,42.7,33000.0,42.7,42.72,42.65,42.7,33000.0
2013-11-20 14:30:00,42.69,42.72,42.62,42.63,34900.0,42.69,42.72,42.62,42.63,34900.0
2013-11-20 14:40:00,42.63,42.69,42.54,42.68,29000.0,42.63,42.69,42.54,42.68,29000.0
2013-11-20 14:50:00,42.68,42.68,42.59,42.64,28400.0,42.68,42.68,42.59,42.64,28400.0
2013-11-20 15:00:00,42.64,42.64,42.41,42.42,39000.0,42.64,42.64,42.41,42.42,39000.0
2013-11-20 15:10:00,42.43,42.53,42.41,42.41,62800.0,42.43,42.53,42.41,42.41,62800.0
2013-11-20 15:20:00,42.41,42.44,42.32,42.32,110500.0,42.41,42.44,42.32,42.32,110500.0
2013-11-20 15:30:00,42.32,42.34,42.24,42.34,102600.0,42.32,42.34,42.24,42.34,102600.0
2013-11-20 15:40:00,42.35,42.37,42.24,42.25,194700.0,42.35,42.37,42.24,42.25,194700.0
2013-11-20 15:50:00,42.25,42.37,42.21,42.33,215400.0,42.25,42.37,42.21,42.33,215400.0
2013-11-21 09:30:00,42.59,42.77,42.21,42.31,207600.0,42.59,42.77,42.21,42.31,207600.0
2013-11-21 09:40:00,42.31,42.61,42.26,42.59,110800.0,42.31,42.61,42.26,42.59,110800.0
2013-11-21 09:50:00,42.61,42.61,42.48,42.49,91500.0,42.61,42.61,42.48,42.49,91500.0
2013-11-21 10:00:00,42.49,42.52,42.42,42.51,118800.0,42.49,42.52,42.42,42.51,118800.0
2013-11-21 10:10:00,42.51,42.55,42.43,42.51,74800.0,42.51,42.55,42.43,42.51,74800.0
2013-11-21 10:20:00,42.51,42.71,42.51,42.69,109600.0,42.51,42.71,42.51,42.69,109600.0
2013-11-21 10:30:00,42.69,42.8,42.65,42.79,87800.0,42.69,42.8,42.65,42.79,87800.0
2013-11-21 10:40:00,42.8,42.94,42.79,42.86,97800.0,42.8,42.94,42.79,42.86,97800.0
2013-11-21 10:50:00,42.88,42.99,42.87,42.91,68100.0,42.88,42.99,42.87,42.91,68100.0
2013-11-21 11:00:00,42.91,43.04,42.88,43.01,58200.0,42.91,43.04,42.88,43.01,58200.0
2013-11-21 11:10:00,42.99,43.01,42.72,42.73,62600.0,42.99,43.01,42.72,42.73,62600.0
2013-11-21 11:20:00,42.73,42.78,42.65,42.78,44200.0,42.73,42.78,42.65,42.78,44200.0
2013-11-21 11:30:00,42.79,42.85,42.74,42.75,55200.0,42.79,42.85,42.74,42.75,55200.0
2013-11-21 11:40:00,42.75,42.76,42.55,42.64,54600.0,42.75,42.76,42.55,42.64,54600.0
2013-11-21 11:50:00,42.66,42.73,42.62,42.71,122700.0,42.66,42.73,42.62,42.71,122700.0
2013-11-21 12:00:00,42.71,42.91,42.71,42.9,285500.0,42.71,42.91,42.71,42.9,285500.0
2013-11-21 12:10:00,42.89,42.9,42.87,42.89,34300.0,42.89,42.9,42.87,42.89,34300.0
2013-11-21 12:20:00,42.89,42.92,42.87,42.89,46700.0,42.89,42.92,42.87,42.89,46700.0
2013-11-21 12:30:00,42.89,42.89,42.85,42.88,26000.0,42.89,42.89,42.85,42.88,26000.0
2013-11-21 12:40:00,42.88,42.9,42.82,42.82,35000.0,42.88,42.9,42.82,42.82,35000.0
2013-11-21 12:50:00,42.82,42.82,42.74,42.79,79100.0,42.82,42.82,42.74,42.79,79100.0
2013-11-21 13:00:00,42.79,42.83,42.77,42.83,289300.0,42.79,42.83,42.77,42.83,289300.0
2013-11-21 13:10:00,42.83,43.0,42.83,42.96,121100.0,42.83,43.0,42.83,42.96,121100.0
2013-11-21 13:20:00,42.97,43.02,42.92,42.97,84100.0,42.97,43.02,42.92,42.97,84100.0
2013-11-21 13:30:00,42.97,43.09,42.96,43.05,41000.0,42.97,43.09,42.96,43.05,41000.0
2013-11-21 13:40:00,43.04,43.1,43.02,43.1,50300.0,43.04,43.1,43.02,43.1,50300.0
2013-11-21 13:50:00,43.11,43.18,43.1,43.18,64100.0,43.11,43.18,43.1,43.18,64100.0
2013-11-21 14:00:00,43.15,43.18,43.11,43.18,45100.0,43.15,43.18,43.11,43.18,45100.0
2013-11-21 14:10:00,43.19,43.27,43.19,43.22,48700.0,43.19,43.27,43.19,43.22,48700.0
2013-11-21 14:20:00,43.22,43.27,43.19,43.22,72300.0,43.22,43.27,43.19,43.22,72300.0
2013-11-21 14:30:00,43.22,43.25,43.19,43.21,51400.0,43.22,43.25,43.19,43.21,51400.0
2013-11-21 14:40:00,43.21,43.35,43.19,43.3,61100.0,43.21,43.35,43.19,43.3,61100.0
2013-11-21 14:50:00,43.3,43.32,43.26,43.3,60300.0,43.3,43.32,43.26,43.3,60300.0
2013-11-21 15:00:00,43.3,43.31,43.19,43.2,111600.0,43.3,43.31,43.19,43.2,111600.0
2013-11-21 15:10:00,43.2,43.32,43.2,43.25,82200.0,43.2,43.32,43.2,43.25,82200.0
2013-11-21 15:20:00,43.26,43.26,43.1,43.12,108200.0,43.26,43.26,43.1,43.12,108200.0
2013-11-21 15:30:00,43.12,43.18,43.11,43.18,109200.0,43.12,43.18,43.11,43.18,109200.0
2013-11-21 15:40:00,43.18,43.32,43.17,43.32,165100.0,43.18,43.32,43.17,43.32,165100.0
2013-11-21 15:50:00,43.31,43.59,43.3,43.53,566900.0,43.31,43.59,43.3,43.53,566900.0
2013-11-22 09:30:00,43.64,45.3,43.55,45.08,721200.0,43.64,45.3,43.55,45.08,721200.0
2013-11-22 09:40:00,45.1,45.58,45.0,45.55,395500.0,45.1,45.58,45.0,45.55,395500.0
2013-11-22 09:50:00,45.55,45.8,45.38,45.72,402200.0,45.55,45.8,45.38,45.72,402200.0
2013-11-22 10:00:00,45.72,45.95,45.46,45.92,295200.0,45.72,45.95,45.46,45.92,295200.0
2013-11-22 10:10:00,45.9,45.93,45.61,45.7,205500.0,45.9,45.93,45.61,45.7,205500.0
2013-11-22 10:20:00,45.71,45.76,45.5,45.52,142800.0,45.71,45.76,45.5,45.52,142800.0
2013-11-22 10:30:00,45.52,45.57,45.21,45.31,254600.0,45.52,45.57,45.21,45.31,254600.0
2013-11-22 10:40:00,45.3,45.35,45.16,45.22,358800.0,45.3,45.35,45.16,45.22,358800.0
2013-11-22 10:50:00,45.21,45.28,44.77,44.95,276200.0,45.21,45.28,44.77,44.95,276200.0
2013-11-22 11:00:00,44.95,45.01,44.67,44.83,244200.0,44.95,45.01,44.67,44.83,244200.0
2013-11-22 11:10:00,44.83,44.95,44.66,44.76,83500.0,44.83,44.95,44.66,44.76,83500.0
2013-11-22 11:20:00,44.76,44.9,44.69,44.76,164200.0,44.76,44.9,44.69,44.76,164200.0
2013-11-22 11:30:00,44.75,44.75,44.62,44.7,97500.0,44.75,44.75,44.62,44.7,97500.0
2013-11-22 11:40:00,44.71,44.88,44.63,44.63,97000.0,44.71,44.88,44.63,44.63,97000.0
2013-11-22 11:50:00,44.65,44.89,44.65,44.8,59100.0,44.65,44.89,44.65,44.8,59100.0
2013-11-22 12:00:00,44.8,45.15,44.8,45.09,105700.0,44.8,45.15,44.8,45.09,105700.0
2013-11-22 12:10:00,45.06,45.23,45.01,45.15,85200.0,45.06,45.23,45.01,45.15,85200.0
2013-11-22 12:20:00,45.15,45.37,45.13,45.13,95100.0,45.15,45.37,45.13,45.13,95100.0
2013-11-22 12:30:00,45.13,45.14,45.05,45.11,44100.0,45.13,45.14,45.05,45.11,44100.0
2013-11-22 12:40:00,45.11,45.19,45.11,45.16,38700.0,45.11,45.19,45.11,45.16,38700.0
2013-11-22 12:50:00,45.17,45.18,44.92,45.0,51700.0,45.17,45.18,44.92,45.0,51700.0
2013-11-22 13:00:00,45.0,45.16,45.0,45.12,95800.0,45.0,45.16,45.0,45.12,95800.0
2013-11-22 13:10:00,45.12,45.14,45.0,45.04,36300.0,45.12,45.14,45.0,45.04,36300.0
2013-11-22 13:20:00,45.04,45.25,45.0,45.23,111500.0,45.04,45.25,45.0,45.23,111500.0
2013-11-22 13:30:00,45.22,45.45,45.22,45.44,82700.0,45.22,45.45,45.22,45.44,82700.0
2013-11-22 13:40:00,45.43,45.44,45.23,45.4,43800.0,45.43,45.44,45.23,45.4,43800.0
2013-11-22 13:50:00,45.4,45.46,45.38,45.41,60200.0,45.4,45.46,45.38,45.41,60200.0
2013-11-22 14:00:00,45.42,45.69,45.37,45.64,119000.0,45.42,45.69,45.37,45.64,119000.0
2013-11-22 14:10:00,45.62,45.72,45.51,45.51,61000.0,45.62,45.72,45.51,45.51,61000.0
2013-11-22 14:20:00,45.5,45.59,45.46,45.57,158800.0,45.5,45.59,45.46,45.57,158800.0
2013-11-22 14:30:00,45.58,45.66,45.51,45.56,125600.0,45.58,45.66,45.51,45.56,125600.0
2013-11-22 14:40:00,45.56,45.63,45.5,45.62,101500.0,45.56,45.63,45.5,45.62,101500.0
2013-11-22 14:50:00,45.62,45.73,45.57,45.73,47900.0,45.62,45.73,45.57,45.73,47900.0
2013-11-22 15:00:00,45.74,45.74,45.52,45.63,97800.0,45.74,45.74,45.52,45.63,97800.0
2013-11-22 15:10:00,45.62,45.75,45.59,45.71,121100.0,45.62,45.75,45.59,45.71,121100.0
2013-11-22 15:20:00,45.71,45.72,45.5,45.56,84100.0,45.71,45.72,45.5,45.56,84100.0
2013-11-22 15:30:00,45.55,45.66,45.52,45.61,234200.0,45.55,45.66,45.52,45.61,234200.0
2013-11-22 15:40:00,45.6,45.9,45.6,45.82,435000.0,45.6,45.9,45.6,45.82,435000.0
2013-11-22 15:50:00,45.82,45.91,45.66,45.85,614600.0,45.82,45.91,45.66,45.85,614600.0
2013-11-25 09:30:00,45.45,45.6,45.33,45.36,220500.0,45.45,45.6,45.33,45.36,220500.0
2013-11-25 09:40:00,45.33,45.73,45.26,45.6,264000.0,45.33,45.73,45.26,45.6,264000.0
2013-11-25 09:50:00,45.62,45.62,45.19,45.23,70000.0,45.62,45.62,45.19,45.23,70000.0
2013-11-25 10:00:00,45.24,45.31,45.2,45.25,166300.0,45.24,45.31,45.2,45.25,166300.0
2013-11-25 10:10:00,45.25,45.34,45.23,45.29,76300.0,45.25,45.34,45.23,45.29,76300.0
2013-11-25 10:20:00,45.28,45.34,45.26,45.3,53500.0,45.28,45.34,45.26,45.3,53500.0
2013-11-25 10:30:00,45.29,45.34,45.26,45.3,86600.0,45.29,45.34,45.26,45.3,86600.0
2013-11-25 10:40:00,45.3,45.33,45.25,45.25,53700.0,45.3,45.33,45.25,45.25,53700.0
2013-11-25 10:50:00,45.24,45.25,45.06,45.16,114700.0,45.24,45.25,45.06,45.16,114700.0
2013-11-25 11:00:00,45.16,45.2,45.12,45.13,67100.0,45.16,45.2,45.12,45.13,67100.0
2013-11-25 11:10:00,45.14,45.16,45.1,45.12,75800.0,45.14,45.16,45.1,45.12,75800.0
2013-11-25 11:20:00,45.13,45.14,45.07,45.1,40500.0,45.13,45.14,45.07,45.1,40500.0
2013-11-25 11:30:00,45.1,45.15,45.01,45.01,50600.0,45.1,45.15,45.01,45.01,50600.0
2013-11-25 11:40:00,45.01,45.06,44.93,44.98,90700.0,45.01,45.06,44.93,44.98,90700.0
2013-11-25 11:50:00,44.98,45.06,44.94,45.01,53900.0,44.98,45.06,44.94,45.01,53900.0
2013-11-25 12:00:00,45.01,45.11,44.97,45.11,292600.0,45.01,45.11,44.97,45.11,292600.0
2013-11-25 12:10:00,45.1,45.16,45.08,45.12,56600.0,45.1,45.16,45.08,45.12,56600.0
2013-11-25 12:20:00,45.12,45.19,45.09,45.19,30000.0,45.12,45.19,45.09,45.19,30000.0
2013-11-25 12:30:00,45.18,45.21,45.12,45.18,46600.0,45.18,45.21,45.12,45.18,46600.0
2013-11-25 12:40:00,45.18,45.2,45.13,45.17,78000.0,45.18,45.2,45.13,45.17,78000.0
2013-11-25 12:50:00,45.17,45.25,45.15,45.22,92700.0,45.17,45.25,45.15,45.22,92700.0
2013-11-25 13:00:00,45.22,45.25,45.15,45.22,74000.0,45.22,45.25,45.15,45.22,74000.0
2013-11-25 13:10:00,45.22,45.34,45.19,45.33,68600.0,45.22,45.34,45.19,45.33,68600.0
2013-11-25 13:20:00,45.34,45.36,45.25,45.26,51300.0,45.34,45.36,45.25,45.26,51300.0
2013-11-25 13:30:00,45.26,45.27,45.22,45.27,68300.0,45.26,45.27,45.22,45.27,68300.0
2013-11-25 13:40:00,45.26,45.51,45.26,45.45,94500.0,45.26,45.51,45.26,45.45,94500.0
2013-11-25 13:50:00,45.46,45.54,45.44,45.5,45500.0,45.46,45.54,45.44,45.5,45500.0
2013-11-25 14:00:00,45.49,45.6,45.44,45.52,81100.0,45.49,45.6,45.44,45.52,81100.0
2013-11-25 14:10:00,45.52,45.58,45.39,45.39,55100.0,45.52,45.58,45.39,45.39,55100.0
2013-11-25 14:20:00,45.4,45.55,45.33,45.54,77200.0,45.4,45.55,45.33,45.54,77200.0
2013-11-25 14:30:00,45.53,45.54,45.46,45.5,58900.0,45.53,45.54,45.46,45.5,58900.0
2013-11-25 14:40:00,45.5,45.51,45.36,45.36,39300.0,45.5,45.51,45.36,45.36,39300.0
2013-11-25 14:50:00,45.37,45.5,45.35,45.5,46200.0,45.37,45.5,45.35,45.5,46200.0
2013-11-25 15:00:00,45.49,45.5,45.34,45.34,68300.0,45.49,45.5,45.34,45.34,68300.0
2013-11-25 15:10:00,45.34,45.43,45.31,45.43,86100.0,45.34,45.43,45.31,45.43,86100.0
2013-11-25 15:20:00,45.43,45.47,45.37,45.47,83000.0,45.43,45.47,45.37,45.47,83000.0
2013-11-25 15:30:00,45.46,45.47,45.34,45.38,77000.0,45.46,45.47,45.34,45.38,77000.0
2013-11-25 15:40:00,45.39,45.44,45.38,45.42,95700.0,45.39,45.44,45.38,45.42,95700.0
2013-11-25 15:50:00,45.42,45.42,45.36,45.39,307100.0,45.42,45.42,45.36,45.39,307100.0
2013-11-26 09:30:00,45.39,45.39,45.06,45.09,85600.0,45.39,45.39,45.06,45.09,85600.0
2013-11-26 09:40:00,45.14,45.28,45.0,45.17,36000.0,45.14,45.28,45.0,45.17,36000.0
2013-11-26 09:50:00,45.19,45.26,45.05,45.11,30200.0,45.19,45.26,45.05,45.11,30200.0
2013-11-26 10:00:00,45.1,45.21,45.06,45.19,95500.0,45.1,45.21,45.06,45.19,95500.0
2013-11-26 10:10:00,45.21,45.22,45.1,45.13,38600.0,45.21,45.22,45.1,45.13,38600.0
2013-11-26 10:20:00,45.14,45.21,45.06,45.14,101100.0,45.14,45.21,45.06,45.14,101100.0
2013-11-26 10:30:00,45.14,45.22,45.14,45.19,43300.0,45.14,45.22,45.14,45.19,43300.0
2013-11-26 10:40:00,45.19,45.22,45.12,45.15,51000.0,45.19,45.22,45.12,45.15,51000.0
2013-11-26 10:50:00,45.16,45.2,45.15,45.18,36100.0,45.16,45.2,45.15,45.18,36100.0
2013-11-26 11:00:00,45.19,45.2,45.08,45.09,67400.0,45.19,45.2,45.08,45.09,67400.0
2013-11-26 11:10:00,45.09,45.21,45.08,45.2,72600.0,45.09,45.21,45.08,45.2,72600.0
2013-11-26 11:20:00,45.19,45.24,45.18,45.21,29500.0,45.19,45.24,45.18,45.21,29500.0
2013-11-26 11:30:00,45.22,45.33,45.2,45.23,56500.0,45.22,45.33,45.2,45.23,56500.0
2013-11-26 11:40:00,45.23,45.38,45.22,45.3,32300.0,45.23,45.38,45.22,45.3,32300.0
2013-11-26 11:50:00,45.3,45.31,45.24,45.26,25200.0,45.3,45.31,45.24,45.26,25200.0
2013-11-26 12:00:00,45.26,45.32,45.2,45.2,97300.0,45.26,45.32,45.2,45.2,97300.0
2013-11-26 12:10:00,45.21,45.32,45.2,45.3,43900.0,45.21,45.32,45.2,45.3,43900.0
2013-11-26 12:20:00,45.3,45.32,45.23,45.29,43600.0,45.3,45.32,45.23,45.29,43600.0
2013-11-26 12:30:00,45.3,45.32,45.26,45.29,37800.0,45.3,45.32,45.26,45.29,37800.0
2013-11-26 12:40:00,45.29,45.3,45.27,45.28,28500.0,45.29,45.3,45.27,45.28,28500.0
2013-11-26 12:50:00,45.28,45.29,45.26,45.28,23900.0,45.28,45.29,45.26,45.28,23900.0
2013-11-26 13:00:00,45.28,45.29,45.26,45.27,25900.0,45.28,45.29,45.26,45.27,25900.0
2013-11-26 13:10:00,45.27,45.3,45.27,45.29,30500.0,45.27,45.3,45.27,45.29,30500.0
2013-11-26 13:20:00,45.3,45.45,45.29,45.41,73400.0,45.3,45.45,45.29,45.41,73400.0
2013-11-26 13:30:00,45.41,45.52,45.41,45.47,103400.0,45.41,45.52,45.41,45.47,103400.0
2013-11-26 13:40:00,45.47,45.47,45.34,45.35,22700.0,45.47,45.47,45.34,45.35,22700.0
2013-11-26 13:50:00,45.35,45.4,45.3,45.3,41300.0,45.35,45.4,45.3,45.3,41300.0
2013-11-26 14:00:00,45.31,45.34,45.25,45.32,117400.0,45.31,45.34,45.25,45.32,117400.0
2013-11-26 14:10:00,45.32,45.33,45.27,45.32,29100.0,45.32,45.33,45.27,45.32,29100.0
2013-11-26 14:20:00,45.32,45.37,45.32,45.35,27000.0,45.32,45.37,45.32,45.35,27000.0
2013-11-26 14:30:00,45.35,45.38,45.28,45.29,30800.0,45.35,45.38,45.28,45.29,30800.0
2013-11-26 14:40:00,45.3,45.38,45.29,45.38,21500.0,45.3,45.38,45.29,45.38,21500.0
2013-11-26 14:50:00,45.38,45.48,45.38,45.44,25100.0,45.38,45.48,45.38,45.44,25100.0
2013-11-26 15:00:00,45.43,45.48,45.42,45.48,32700.0,45.43,45.48,45.42,45.48,32700.0
2013-11-26 15:10:00,45.48,45.52,45.42,45.43,42100.0,45.48,45.52,45.42,45.43,42100.0
2013-11-26 15:20:00,45.44,45.46,45.42,45.42,42000.0,45.44,45.46,45.42,45.42,42000.0
2013-11-26 15:30:00,45.42,45.46,45.41,45.44,56700.0,45.42,45.46,45.41,45.44,56700.0
2013-11-26 15:40:00,45.44,45.49,45.36,45.36,102400.0,45.44,45.49,45.36,45.36,102400.0
2013-11-26 15:50:00,45.35,45.36,45.26,45.29,309800.0,45.35,45.36,45.26,45.29,309800.0
2013-11-27 09:30:00,45.4,45.74,45.13,45.16,100600.0,45.4,45.74,45.13,45.16,100600.0
2013-11-27 09:40:00,45.15,45.32,45.05,45.32,34900.0,45.15,45.32,45.05,45.32,34900.0
2013-11-27 09:50:00,45.32,45.33,45.23,45.27,23800.0,45.32,45.33,45.23,45.27,23800.0
2013-11-27 10:00:00,45.26,45.34,45.23,45.26,28200.0,45.26,45.34,45.23,45.26,28200.0
2013-11-27 10:10:00,45.27,45.35,45.26,45.3,35200.0,45.27,45.35,45.26,45.3,35200.0
2013-11-27 10:20:00,45.3,45.31,45.2,45.22,97500.0,45.3,45.31,45.2,45.22,97500.0
2013-11-27 10:30:00,45.22,45.32,45.19,45.31,96300.0,45.22,45.32,45.19,45.31,96300.0
2013-11-27 10:40:00,45.31,45.37,45.27,45.3,24900.0,45.31,45.37,45.27,45.3,24900.0
2013-11-27 10:50:00,45.3,45.3,45.22,45.23,37300.0,45.3,45.3,45.22,45.23,37300.0
2013-11-27 11:00:00,45.23,45.32,45.23,45.32,27900.0,45.23,45.32,45.23,45.32,27900.0
2013-11-27 11:10:00,45.33,45.39,45.28,45.3,39800.0,45.33,45.39,45.28,45.3,39800.0
2013-11-27 11:20:00,45.3,45.3,45.24,45.27,38200.0,45.3,45.3,45.24,45.27,38200.0
2013-11-27 11:30:00,45.27,45.31,45.26,45.3,51400.0,45.27,45.31,45.26,45.3,51400.0
2013-11-27 11:40:00,45.3,45.38,45.29,45.37,24800.0,45.3,45.38,45.29,45.37,24800.0
2013-11-27 11:50:00,45.36,45.39,45.33,45.34,28800.0,45.36,45.39,45.33,45.34,28800.0
2013-11-27 12:00:00,45.34,45.37,45.25,45.26,30200.0,45.34,45.37,45.25,45.26,30200.0
2013-11-27 12:10:00,45.26,45.3,45.21,45.29,24400.0,45.26,45.3,45.21,45.29,24400.0
2013-11-27 12:20:00,45.29,45.32,45.23,45.31,38600.0,45.29,45.32,45.23,45.31,38600.0
2013-11-27 12:30:00,45.32,45.34,45.27,45.31,22600.0,45.32,45.34,45.27,45.31,22600.0
2013-11-27 12:40:00,45.3,45.32,45.27,45.27,36700.0,45.3,45.32,45.27,45.27,36700.0
2013-11-27 12:50:00,45.28,45.3,45.17,45.17,25500.0,45.28,45.3,45.17,45.17,25500.0
2013-11-27 13:00:00,45.17,45.3,45.17,45.3,21200.0,45.17,45.3,45.17,45.3,21200.0
2013-11-27 13:10:00,45.3,45.32,45.27,45.28,35500.0,45.3,45.32,45.27,45.28,35500.0
2013-11-27 13:20:00,45.28,45.38,45.28,45.34,28000.0,45.28,45.38,45.28,45.34,28000.0
2013-11-27 13:30:00,45.35,45.37,45.33,45.35,19600.0,45.35,45.37,45.33,45.35,19600.0
2013-11-27 13:40:00,45.35,45.38,45.33,45.34,39500.0,45.35,45.38,45.33,45.34,39500.0
2013-11-27 13:50:00,45.34,45.38,45.33,45.37,18600.0,45.34,45.38,45.33,45.37,18600.0
2013-11-27 14:00:00,45.37,45.39,45.36,45.39,23300.0,45.37,45.39,45.36,45.39,23300.0
2013-11-27 14:10:00,45.39,45.4,45.37,45.39,36500.0,45.39,45.4,45.37,45.39,36500.0
2013-11-27 14:20:00,45.39,45.4,45.37,45.38,34600.0,45.39,45.4,45.37,45.38,34600.0
2013-11-27 14:30:00,45.39,45.51,45.39,45.48,42300.0,45.39,45.51,45.39,45.48,42300.0
2013-11-27 14:40:00,45.48,45.49,45.44,45.49,30900.0,45.48,45.49,45.44,45.49,30900.0
2013-11-27 14:50:00,45.5,45.5,45.48,45.48,29900.0,45.5,45.5,45.48,45.48,29900.0
2013-11-27 15:00:00,45.49,45.51,45.46,45.5,54700.0,45.49,45.51,45.46,45.5,54700.0
2013-11-27 15:10:00,45.5,45.5,45.37,45.41,66200.0,45.5,45.5,45.37,45.41,66200.0
2013-11-27 15:20:00,45.41,45.49,45.35,45.48,54700.0,45.41,45.49,45.35,45.48,54700.0
2013-11-27 15:30:00,45.48,45.5,45.47,45.48,63800.0,45.48,45.5,45.47,45.48,63800.0
2013-11-27 15:40:00,45.48,45.5,45.47,45.48,73700.0,45.48,45.5,45.47,45.48,73700.0
2013-11-27 15:50:00,45.48,45.48,45.42,45.43,191700.0,45.48,45.48,45.42,45.43,191700.0
2013-11-29 09:30:00,45.28,45.28,44.97,45.15,98700.0,45.28,45.28,44.97,45.15,98700.0
2013-11-29 09:40:00,45.14,45.18,44.99,45.1,41600.0,45.14,45.18,44.99,45.1,41600.0
2013-11-29 09:50:00,45.1,45.15,45.02,45.04,29500.0,45.1,45.15,45.02,45.04,29500.0
2013-11-29 10:00:00,45.05,45.15,45.02,45.03,51300.0,45.05,45.15,45.02,45.03,51300.0
2013-11-29 10:10:00,45.03,45.12,45.03,45.12,23100.0,45.03,45.12,45.03,45.12,23100.0
2013-11-29 10:20:00,45.12,45.16,45.07,45.12,60500.0,45.12,45.16,45.07,45.12,60500.0
2013-11-29 10:30:00,45.14,45.19,45.1,45.12,21500.0,45.14,45.19,45.1,45.12,21500.0
2013-11-29 10:40:00,45.1,45.1,45.01,45.01,21200.0,45.1,45.1,45.01,45.01,21200.0
2013-11-29 10:50:00,45.01,45.05,44.98,45.05,21500.0,45.01,45.05,44.98,45.05,21500.0
2013-11-29 11:00:00,45.05,45.06,44.98,45.0,24500.0,45.05,45.06,44.98,45.0,24500.0
2013-11-29 11:10:00,45.0,45.06,44.97,45.05,56200.0,45.0,45.06,44.97,45.05,56200.0
2013-11-29 11:20:00,45.05,45.19,45.05,45.16,50500.0,45.05,45.19,45.05,45.16,50500.0
2013-11-29 11:30:00,45.16,45.27,45.11,45.22,126500.0,45.16,45.27,45.11,45.22,126500.0
2013-11-29 11:40:00,45.22,45.29,45.2,45.29,44300.0,45.22,45.29,45.2,45.29,44300.0
2013-11-29 11:50:00,45.28,45.38,45.26,45.26,65400.0,45.28,45.38,45.26,45.26,65400.0
2013-11-29 12:00:00,45.27,45.32,45.23,45.29,75500.0,45.27,45.32,45.23,45.29,75500.0
2013-11-29 12:10:00,45.29,45.29,45.24,45.26,15400.0,45.29,45.29,45.24,45.26,15400.0
2013-11-29 12:20:00,45.25,45.28,45.21,45.28,26100.0,45.25,45.28,45.21,45.28,26100.0
2013-11-29 12:30:00,45.28,45.38,45.27,45.38,71900.0,45.28,45.38,45.27,45.38,71900.0
2013-11-29 12:40:00,45.39,45.4,45.24,45.25,38800.0,45.39,45.4,45.24,45.25,38800.0
2013-11-29 12:50:00,45.25,45.3,45.19,45.26,75500.0,45.25,45.3,45.19,45.26,75500.0
2013-12-02 09:30:00,45.13,45.4,45.13,45.19,69700.0,45.13,45.4,45.13,45.19,69700.0
2013-12-02 09:40:00,45.2,45.2,44.95,45.0,44500.0,45.2,45.2,44.95,45.0,44500.0
2013-12-02 09:50:00,45.0,45.15,44.95,45.1,34000.0,45.0,45.15,44.95,45.1,34000.0
2013-12-02 10:00:00,45.1,45.17,45.04,45.14,55100.0,45.1,45.17,45.04,45.14,55100.0
2013-12-02 10:10:00,45.15,45.2,45.15,45.18,38600.0,45.15,45.2,45.15,45.18,38600.0
2013-12-02 10:20:00,45.2,45.29,45.15,45.18,40300.0,45.2,45.29,45.15,45.18,40300.0
2013-12-02 10:30:00,45.16,45.21,45.1,45.12,19300.0,45.16,45.21,45.1,45.12,19300.0
2013-12-02 10:40:00,45.12,45.16,45.11,45.15,24300.0,45.12,45.16,45.11,45.15,24300.0
2013-12-02 10:50:00,45.15,45.21,45.12,45.18,42700.0,45.15,45.21,45.12,45.18,42700.0
2013-12-02 11:00:00,45.19,45.3,45.19,45.29,40000.0,45.19,45.3,45.19,45.29,40000.0
2013-12-02 11:10:00,45.29,45.3,45.27,45.27,20400.0,45.29,45.3,45.27,45.27,20400.0
2013-12-02 11:20:00,45.28,45.28,45.25,45.26,14600.0,45.28,45.28,45.25,45.26,14600.0
2013-12-02 11:30:00,45.27,45.28,45.22,45.26,13500.0,45.27,45.28,45.22,45.26,13500.0
2013-12-02 11:40:00,45.25,45.28,45.22,45.27,14500.0,45.25,45.28,45.22,45.27,14500.0
2013-12-02 11:50:00,45.27,45.33,45.25,45.32,32600.0,45.27,45.33,45.25,45.32,32600.0
2013-12-02 12:00:00,45.33,45.38,45.28,45.36,82700.0,45.33,45.38,45.28,45.36,82700.0
2013-12-02 12:10:00,45.36,45.39,45.35,45.38,29600.0,45.36,45.39,45.35,45.38,29600.0
2013-12-02 12:20:00,45.38,45.44,45.37,45.41,27500.0,45.38,45.44,45.37,45.41,27500.0
2013-12-02 12:30:00,45.42,45.43,45.36,45.36,30900.0,45.42,45.43,45.36,45.36,30900.0
2013-12-02 12:40:00,45.36,45.4,45.36,45.38,20000.0,45.36,45.4,45.36,45.38,20000.0
2013-12-02 12:50:00,45.38,45.42,45.37,45.39,40200.0,45.38,45.42,45.37,45.39,40200.0
2013-12-02 13:00:00,45.39,45.42,45.39,45.39,8100.0,45.39,45.42,45.39,45.39,8100.0
2013-12-02 13:10:00,45.38,45.43,45.34,45.4,28500.0,45.38,45.43,45.34,45.4,28500.0
2013-12-02 13:20:00,45.4,45.42,45.35,45.37,13400.0,45.4,45.42,45.35,45.37,13400.0
2013-12-02 13:30:00,45.36,45.44,45.34,45.43,40000.0,45.36,45.44,45.34,45.43,40000.0
2013-12-02 13:40:00,45.44,45.5,45.43,45.46,43200.0,45.44,45.5,45.43,45.46,43200.0
2013-12-02 13:50:00,45.46,45.51,45.44,45.5,60500.0,45.46,45.51,45.44,45.5,60500.0
2013-12-02 14:00:00,45.5,45.52,45.43,45.43,23700.0,45.5,45.52,45.43,45.43,23700.0
2013-12-02 14:10:00,45.44,45.46,45.38,45.45,20400.0,45.44,45.46,45.38,45.45,20400.0
2013-12-02 14:20:00,45.43,45.47,45.41,45.43,17100.0,45.43,45.47,45.41,45.43,17100.0
2013-12-02 14:30:00,45.44,45.47,45.39,45.4,38200.0,45.44,45.47,45.39,45.4,38200.0
2013-12-02 14:40:00,45.4,45.4,45.35,45.38,96500.0,45.4,45.4,45.35,45.38,96500.0
2013-12-02 14:50:00,45.38,45.47,45.38,45.45,50700.0,45.38,45.47,45.38,45.45,50700.0
2013-12-02 15:00:00,45.44,45.53,45.44,45.5,44500.0,45.44,45.53,45.44,45.5,44500.0
2013-12-02 15:10:00,45.5,45.55,45.5,45.51,39800.0,45.5,45.55,45.5,45.51,39800.0
2013-12-02 15:20:00,45.51,45.52,45.37,45.38,54800.0,45.51,45.52,45.37,45.38,54800.0
2013-12-02 15:30:00,45.39,45.47,45.35,45.47,79800.0,45.39,45.47,45.35,45.47,79800.0
2013-12-02 15:40:00,45.46,45.5,45.36,45.41,97900.0,45.46,45.5,45.36,45.41,97900.0
2013-12-02 15:50:00,45.4,45.44,45.36,45.43,218500.0,45.4,45.44,45.36,45.43,218500.0
2013-12-03 09:30:00,45.4,45.75,45.2,45.62,146000.0,45.4,45.75,45.2,45.62,146000.0
2013-12-03 09:40:00,45.62,45.72,45.61,45.65,77100.0,45.62,45.72,45.61,45.65,77100.0
2013-12-03 09:50:00,45.66,45.86,45.54,45.6,67000.0,45.66,45.86,45.54,45.6,67000.0
2013-12-03 10:00:00,45.61,45.68,45.51,45.64,39400.0,45.61,45.68,45.51,45.64,39400.0
2013-12-03 10:10:00,45.67,45.83,45.67,45.77,64600.0,45.67,45.83,45.67,45.77,64600.0
2013-12-03 10:20:00,45.75,45.78,45.66,45.72,23800.0,45.75,45.78,45.66,45.72,23800.0
2013-12-03 10:30:00,45.73,45.9,45.73,45.85,33800.0,45.73,45.9,45.73,45.85,33800.0
2013-12-03 10:40:00,45.85,45.88,45.75,45.77,34400.0,45.85,45.88,45.75,45.77,34400.0
2013-12-03 10:50:00,45.76,45.92,45.72,45.89,56700.0,45.76,45.92,45.72,45.89,56700.0
2013-12-03 11:00:00,45.89,45.92,45.84,45.9,57600.0,45.89,45.92,45.84,45.9,57600.0
2013-12-03 11:10:00,45.9,45.95,45.83,45.83,42800.0,45.9,45.95,45.83,45.83,42800.0
2013-12-03 11:20:00,45.84,45.84,45.68,45.74,26700.0,45.84,45.84,45.68,45.74,26700.0
2013-12-03 11:30:00,45.72,45.73,45.64,45.68,25500.0,45.72,45.73,45.64,45.68,25500.0
2013-12-03 11:40:00,45.69,45.69,45.52,45.56,43800.0,45.69,45.69,45.52,45.56,43800.0
2013-12-03 11:50:00,45.57,45.66,45.5,45.66,36100.0,45.57,45.66,45.5,45.66,36100.0
2013-12-03 12:00:00,45.65,45.81,45.58,45.79,78000.0,45.65,45.81,45.58,45.79,78000.0
2013-12-03 12:10:00,45.78,45.8,45.74,45.78,35400.0,45.78,45.8,45.74,45.78,35400.0
2013-12-03 12:20:00,45.78,45.81,45.75,45.75,35000.0,45.78,45.81,45.75,45.75,35000.0
2013-12-03 12:30:00,45.75,45.85,45.74,45.81,50200.0,45.75,45.85,45.74,45.81,50200.0
2013-12-03 12:40:00,45.82,45.83,45.77,45.81,34500.0,45.82,45.83,45.77,45.81,34500.0
2013-12-03 12:50:00,45.81,45.83,45.78,45.79,28700.0,45.81,45.83,45.78,45.79,28700.0
2013-12-03 13:00:00,45.78,45.82,45.75,45.81,38100.0,45.78,45.82,45.75,45.81,38100.0
2013-12-03 13:10:00,45.8,45.8,45.72,45.74,19200.0,45.8,45.8,45.72,45.74,19200.0
2013-12-03 13:20:00,45.75,45.78,45.71,45.76,30800.0,45.75,45.78,45.71,45.76,30800.0
2013-12-03 13:30:00,45.75,45.8,45.71,45.8,45000.0,45.75,45.8,45.71,45.8,45000.0
2013-12-03 13:40:00,45.79,45.83,45.76,45.78,33900.0,45.79,45.83,45.76,45.78,33900.0
2013-12-03 13:50:00,45.78,45.83,45.77,45.81,45900.0,45.78,45.83,45.77,45.81,45900.0
2013-12-03 14:00:00,45.81,45.89,45.79,45.89,65500.0,45.81,45.89,45.79,45.89,65500.0
2013-12-03 14:10:00,45.89,45.9,45.78,45.83,65300.0,45.89,45.9,45.78,45.83,65300.0
2013-12-03 14:20:00,45.83,45.87,45.82,45.83,38600.0,45.83,45.87,45.82,45.83,38600.0
2013-12-03 14:30:00,45.82,45.89,45.8,45.89,48000.0,45.82,45.89,45.8,45.89,48000.0
2013-12-03 14:40:00,45.89,45.9,45.87,45.89,35400.0,45.89,45.9,45.87,45.89,35400.0
2013-12-03 14:50:00,45.89,45.98,45.89,45.97,65400.0,45.89,45.98,45.89,45.97,65400.0
2013-12-03 15:00:00,45.96,45.97,45.8,45.8,56500.0,45.96,45.97,45.8,45.8,56500.0
2013-12-03 15:10:00,45.8,45.88,45.75,45.8,97900.0,45.8,45.88,45.75,45.8,97900.0
2013-12-03 15:20:00,45.8,45.8,45.64,45.67,67900.0,45.8,45.8,45.64,45.67,67900.0
2013-12-03 15:30:00,45.68,45.81,45.67,45.74,88200.0,45.68,45.81,45.67,45.74,88200.0
2013-12-03 15:40:00,45.74,45.77,45.67,45.76,99000.0,45.74,45.77,45.67,45.76,99000.0
2013-12-03 15:50:00,45.75,45.8,45.73,45.77,181200.0,45.75,45.8,45.73,45.77,181200.0
2013-12-04 09:30:00,45.8,45.85,45.58,45.83,74000.0,45.8,45.85,45.58,45.83,74000.0
2013-12-04 09:40:00,45.85,45.91,45.64,45.77,94600.0,45.85,45.91,45.64,45.77,94600.0
2013-12-04 09:50:00,45.79,45.81,45.68,45.78,33200.0,45.79,45.81,45.68,45.78,33200.0
2013-12-04 10:00:00,45.79,46.13,45.79,45.99,237000.0,45.79,46.13,45.79,45.99,237000.0
2013-12-04 10:10:00,46.0,46.26,46.0,46.15,63600.0,46.0,46.26,46.0,46.15,63600.0
2013-12-04 10:20:00,46.17,46.27,46.08,46.1,41100.0,46.17,46.27,46.08,46.1,41100.0
2013-12-04 10:30:00,46.1,46.21,46.09,46.21,32800.0,46.1,46.21,46.09,46.21,32800.0
2013-12-04 10:40:00,46.22,46.32,46.22,46.25,41500.0,46.22,46.32,46.22,46.25,41500.0
2013-12-04 10:50:00,46.26,46.38,46.17,46.36,75700.0,46.26,46.38,46.17,46.36,75700.0
2013-12-04 11:00:00,46.36,46.37,46.3,46.37,32100.0,46.36,46.37,46.3,46.37,32100.0
2013-12-04 11:10:00,46.38,46.41,46.35,46.38,35800.0,46.38,46.41,46.35,46.38,35800.0
2013-12-04 11:20:00,46.37,46.38,46.23,46.25,62500.0,46.37,46.38,46.23,46.25,62500.0
2013-12-04 11:30:00,46.25,46.36,46.25,46.34,49400.0,46.25,46.36,46.25,46.34,49400.0
2013-12-04 11:40:00,46.34,46.37,46.33,46.33,39000.0,46.34,46.37,46.33,46.33,39000.0
2013-12-04 11:50:00,46.34,46.34,46.28,46.28,27100.0,46.34,46.34,46.28,46.28,27100.0
2013-12-04 12:00:00,46.28,46.31,46.22,46.22,55800.0,46.28,46.31,46.22,46.22,55800.0
2013-12-04 12:10:00,46.23,46.24,46.16,46.2,55100.0,46.23,46.24,46.16,46.2,55100.0
2013-12-04 12:20:00,46.21,46.22,46.18,46.2,36900.0,46.21,46.22,46.18,46.2,36900.0
2013-12-04 12:30:00,46.21,46.34,46.19,46.29,72000.0,46.21,46.34,46.19,46.29,72000.0
2013-12-04 12:40:00,46.29,46.31,46.26,46.27,29500.0,46.29,46.31,46.26,46.27,29500.0
2013-12-04 12:50:00,46.26,46.33,46.26,46.29,31400.0,46.26,46.33,46.26,46.29,31400.0
2013-12-04 13:00:00,46.29,46.36,46.26,46.34,55200.0,46.29,46.36,46.26,46.34,55200.0
2013-12-04 13:10:00,46.34,46.35,46.25,46.27,38900.0,46.34,46.35,46.25,46.27,38900.0
2013-12-04 13:20:00,46.26,46.28,46.15,46.2,88400.0,46.26,46.28,46.15,46.2,88400.0
2013-12-04 13:30:00,46.2,46.2,46.09,46.19,97400.0,46.2,46.2,46.09,46.19,97400.0
2013-12-04 13:40:00,46.2,46.24,46.16,46.2,47300.0,46.2,46.24,46.16,46.2,47300.0
2013-12-04 13:50:00,46.2,46.24,46.17,46.2,47100.0,46.2,46.24,46.17,46.2,47100.0
2013-12-04 14:00:00,46.2,46.29,46.18,46.18,37900.0,46.2,46.29,46.18,46.18,37900.0
2013-12-04 14:10:00,46.19,46.29,46.19,46.26,35400.0,46.19,46.29,46.19,46.26,35400.0
2013-12-04 14:20:00,46.27,46.3,46.24,46.26,47400.0,46.27,46.3,46.24,46.26,47400.0
2013-12-04 14:30:00,46.27,46.36,46.27,46.36,67300.0,46.27,46.36,46.27,46.36,67300.0
2013-12-04 14:40:00,46.36,46.47,46.35,46.38,81700.0,46.36,46.47,46.35,46.38,81700.0
2013-12-04 14:50:00,46.37,46.4,46.35,46.37,37900.0,46.37,46.4,46.35,46.37,37900.0
2013-12-04 15:00:00,46.38,46.38,46.23,46.25,52500.0,46.38,46.38,46.23,46.25,52500.0
2013-12-04 15:10:00,46.25,46.34,46.24,46.34,56900.0,46.25,46.34,46.24,46.34,56900.0
2013-12-04 15:20:00,46.34,46.36,46.28,46.34,73800.0,46.34,46.36,46.28,46.34,73800.0
2013-12-04 15:30:00,46.35,46.42,46.28,46.37,80500.0,46.35,46.42,46.28,46.37,80500.0
2013-12-04 15:40:00,46.37,46.43,46.35,46.36,123800.0,46.37,46.43,46.35,46.36,123800.0
2013-12-04 15:50:00,46.35,46.37,46.29,46.3,197200.0,46.35,46.37,46.29,46.3,197200.0
2013-12-05 09:30:00,46.19,46.33,46.02,46.33,111900.0,46.19,46.33,46.02,46.33,111900.0
2013-12-05 09:40:00,46.36,46.56,46.32,46.5,296200.0,46.36,46.56,46.32,46.5,296200.0
2013-12-05 09:50:00,46.5,46.52,46.36,46.4,55500.0,46.5,46.52,46.36,46.4,55500.0
2013-12-05 10:00:00,46.39,46.45,46.25,46.26,65200.0,46.39,46.45,46.25,46.26,65200.0
2013-12-05 10:10:00,46.26,46.27,46.05,46.1,52400.0,46.26,46.27,46.05,46.1,52400.0
2013-12-05 10:20:00,46.09,46.09,45.91,46.03,83600.0,46.09,46.09,45.91,46.03,83600.0
2013-12-05 10:30:00,46.02,46.22,46.01,46.21,57800.0,46.02,46.22,46.01,46.21,57800.0
2013-12-05 10:40:00,46.21,46.22,46.09,46.13,43700.0,46.21,46.22,46.09,46.13,43700.0
2013-12-05 10:50:00,46.14,46.14,46.03,46.1,55300.0,46.14,46.14,46.03,46.1,55300.0
2013-12-05 11:00:00,46.1,46.16,46.05,46.05,42900.0,46.1,46.16,46.05,46.05,42900.0
2013-12-05 11:10:00,46.05,46.11,46.05,46.05,44200.0,46.05,46.11,46.05,46.05,44200.0
2013-12-05 11:20:00,46.04,46.08,46.01,46.01,40200.0,46.04,46.08,46.01,46.01,40200.0
2013-12-05 11:30:00,46.0,46.04,45.94,46.01,34700.0,46.0,46.04,45.94,46.01,34700.0
2013-12-05 11:40:00,46.02,46.05,45.97,45.99,49700.0,46.02,46.05,45.97,45.99,49700.0
2013-12-05 11:50:00,45.97,46.06,45.97,46.03,12700.0,45.97,46.06,45.97,46.03,12700.0
2013-12-05 12:00:00,46.05,46.11,46.05,46.07,52700.0,46.05,46.11,46.05,46.07,52700.0
2013-12-05 12:10:00,46.07,46.16,46.06,46.13,39600.0,46.07,46.16,46.06,46.13,39600.0
2013-12-05 12:20:00,46.13,46.22,46.13,46.16,13300.0,46.13,46.22,46.13,46.16,13300.0
2013-12-05 12:30:00,46.17,46.19,46.14,46.19,25600.0,46.17,46.19,46.14,46.19,25600.0
2013-12-05 12:40:00,46.18,46.26,46.17,46.23,44500.0,46.18,46.26,46.17,46.23,44500.0
2013-12-05 12:50:00,46.23,46.25,46.2,46.22,23200.0,46.23,46.25,46.2,46.22,23200.0
2013-12-05 13:00:00,46.22,46.25,46.22,46.22,11800.0,46.22,46.25,46.22,46.22,11800.0
2013-12-05 13:10:00,46.22,46.23,46.14,46.14,12400.0,46.22,46.23,46.14,46.14,12400.0
2013-12-05 13:20:00,46.14,46.21,46.11,46.21,24700.0,46.14,46.21,46.11,46.21,24700.0
2013-12-05 13:30:00,46.21,46.24,46.2,46.24,14600.0,46.21,46.24,46.2,46.24,14600.0
2013-12-05 13:40:00,46.23,46.24,46.14,46.18,13100.0,46.23,46.24,46.14,46.18,13100.0
2013-12-05 13:50:00,46.17,46.21,46.13,46.17,19600.0,46.17,46.21,46.13,46.17,19600.0
2013-12-05 14:00:00,46.15,46.22,46.11,46.12,49700.0,46.15,46.22,46.11,46.12,49700.0
2013-12-05 14:10:00,46.11,46.11,46.02,46.11,42600.0,46.11,46.11,46.02,46.11,42600.0
2013-12-05 14:20:00,46.11,46.13,46.07,46.11,27400.0,46.11,46.13,46.07,46.11,27400.0
2013-12-05 14:30:00,46.11,46.12,46.0,46.01,51800.0,46.11,46.12,46.0,46.01,51800.0
2013-12-05 14:40:00,46.02,46.02,45.91,45.98,39000.0,46.02,46.02,45.91,45.98,39000.0
2013-12-05 14:50:00,45.99,46.0,45.91,45.91,36700.0,45.99,46.0,45.91,45.91,36700.0
2013-12-05 15:00:00,45.91,45.93,45.81,45.89,123400.0,45.91,45.93,45.81,45.89,123400.0
2013-12-05 15:10:00,45.89,45.91,45.86,45.9,55200.0,45.89,45.91,45.86,45.9,55200.0
2013-12-05 15:20:00,45.9,45.98,45.86,45.94,52900.0,45.9,45.98,45.86,45.94,52900.0
2013-12-05 15:30:00,45.93,46.04,45.92,45.99,62600.0,45.93,46.04,45.92,45.99,62600.0
2013-12-05 15:40:00,45.99,46.01,45.88,45.92,88000.0,45.99,46.01,45.88,45.92,88000.0
2013-12-05 15:50:00,45.92,45.96,45.89,45.94,105800.0,45.92,45.96,45.89,45.94,105800.0
2013-12-06 09:30:00,46.56,46.57,46.4,46.41,102200.0,46.56,46.57,46.4,46.41,102200.0
2013-12-06 09:40:00,46.44,46.49,46.4,46.43,35900.0,46.44,46.49,46.4,46.43,35900.0
2013-12-06 09:50:00,46.44,46.49,46.39,46.39,32600.0,46.44,46.49,46.39,46.39,32600.0
2013-12-06 10:00:00,46.39,46.54,46.39,46.53,42400.0,46.39,46.54,46.39,46.53,42400.0
2013-12-06 10:10:00,46.53,46.53,46.29,46.29,46400.0,46.53,46.53,46.29,46.29,46400.0
2013-12-06 10:20:00,46.29,46.4,46.25,46.37,24600.0,46.29,46.4,46.25,46.37,24600.0
2013-12-06 10:30:00,46.39,46.39,46.17,46.19,46800.0,46.39,46.39,46.17,46.19,46800.0
2013-12-06 10:40:00,46.21,46.23,46.16,46.16,24900.0,46.21,46.23,46.16,46.16,24900.0
2013-12-06 10:50:00,46.16,46.25,46.16,46.21,60700.0,46.16,46.25,46.16,46.21,60700.0
2013-12-06 11:00:00,46.2,46.29,46.18,46.27,59100.0,46.2,46.29,46.18,46.27,59100.0
2013-12-06 11:10:00,46.28,46.34,46.23,46.3,60100.0,46.28,46.34,46.23,46.3,60100.0
2013-12-06 11:20:00,46.31,46.35,46.27,46.3,46100.0,46.31,46.35,46.27,46.3,46100.0
2013-12-06 11:30:00,46.3,46.33,46.26,46.27,54600.0,46.3,46.33,46.26,46.27,54600.0
2013-12-06 11:40:00,46.27,46.31,46.25,46.29,57800.0,46.27,46.31,46.25,46.29,57800.0
2013-12-06 11:50:00,46.3,46.3,46.27,46.3,39000.0,46.3,46.3,46.27,46.3,39000.0
2013-12-06 12:00:00,46.3,46.3,46.24,46.25,24300.0,46.3,46.3,46.24,46.25,24300.0
2013-12-06 12:10:00,46.25,46.3,46.25,46.3,37500.0,46.25,46.3,46.25,46.3,37500.0
2013-12-06 12:20:00,46.3,46.31,46.28,46.3,30100.0,46.3,46.31,46.28,46.3,30100.0
2013-12-06 12:30:00,46.3,46.31,46.28,46.3,58800.0,46.3,46.31,46.28,46.3,58800.0
2013-12-06 12:40:00,46.31,46.32,46.28,46.32,93700.0,46.31,46.32,46.28,46.32,93700.0
2013-12-06 12:50:00,46.32,46.35,46.3,46.33,30800.0,46.32,46.35,46.3,46.33,30800.0
2013-12-06 13:00:00,46.33,46.36,46.33,46.35,34100.0,46.33,46.36,46.33,46.35,34100.0
2013-12-06 13:10:00,46.34,46.4,46.34,46.38,25000.0,46.34,46.4,46.34,46.38,25000.0
2013-12-06 13:20:00,46.38,46.38,46.3,46.31,22800.0,46.38,46.38,46.3,46.31,22800.0
2013-12-06 13:30:00,46.3,46.35,46.3,46.35,39800.0,46.3,46.35,46.3,46.35,39800.0
2013-12-06 13:40:00,46.35,46.37,46.29,46.31,95300.0,46.35,46.37,46.29,46.31,95300.0
2013-12-06 13:50:00,46.31,46.32,46.3,46.31,48300.0,46.31,46.32,46.3,46.31,48300.0
2013-12-06 14:00:00,46.32,46.35,46.3,46.34,34300.0,46.32,46.35,46.3,46.34,34300.0
2013-12-06 14:10:00,46.33,46.38,46.33,46.33,31500.0,46.33,46.38,46.33,46.33,31500.0
2013-12-06 14:20:00,46.32,46.35,46.29,46.29,23400.0,46.32,46.35,46.29,46.29,23400.0
2013-12-06 14:30:00,46.3,46.35,46.29,46.35,16800.0,46.3,46.35,46.29,46.35,16800.0
2013-12-06 14:40:00,46.35,46.37,46.31,46.31,32100.0,46.35,46.37,46.31,46.31,32100.0
2013-12-06 14:50:00,46.31,46.34,46.3,46.34,18700.0,46.31,46.34,46.3,46.34,18700.0
2013-12-06 15:00:00,46.34,46.37,46.34,46.36,44400.0,46.34,46.37,46.34,46.36,44400.0
2013-12-06 15:10:00,46.37,46.41,46.36,46.4,55300.0,46.37,46.41,46.36,46.4,55300.0
2013-12-06 15:20:00,46.4,46.43,46.34,46.35,60200.0,46.4,46.43,46.34,46.35,60200.0
2013-12-06 15:30:00,46.35,46.46,46.35,46.39,56300.0,46.35,46.46,46.35,46.39,56300.0
2013-12-06 15:40:00,46.39,46.46,46.38,46.39,76100.0,46.39,46.46,46.38,46.39,76100.0
2013-12-06 15:50:00,46.4,46.46,46.39,46.41,102900.0,46.4,46.46,46.39,46.41,102900.0
2013-12-09 09:30:00,45.8,46.38,45.75,46.38,128500.0,45.8,46.38,45.75,46.38,128500.0
2013-12-09 09:40:00,46.35,46.57,46.34,46.49,85300.0,46.35,46.57,46.34,46.49,85300.0
2013-12-09 09:50:00,46.49,46.69,46.48,46.69,77100.0,46.49,46.69,46.48,46.69,77100.0
2013-12-09 10:00:00,46.69,46.84,46.68,46.79,74300.0,46.69,46.84,46.68,46.79,74300.0
2013-12-09 10:10:00,46.79,46.79,46.67,46.68,53100.0,46.79,46.79,46.67,46.68,53100.0
2013-12-09 10:20:00,46.67,46.78,46.67,46.76,68500.0,46.67,46.78,46.67,46.76,68500.0
2013-12-09 10:30:00,46.75,46.79,46.68,46.75,56900.0,46.75,46.79,46.68,46.75,56900.0
2013-12-09 10:40:00,46.75,46.76,46.7,46.71,30000.0,46.75,46.76,46.7,46.71,30000.0
2013-12-09 10:50:00,46.72,46.8,46.72,46.79,26100.0,46.72,46.8,46.72,46.79,26100.0
2013-12-09 11:00:00,46.79,46.8,46.74,46.76,53100.0,46.79,46.8,46.74,46.76,53100.0
2013-12-09 11:10:00,46.75,46.79,46.64,46.64,62300.0,46.75,46.79,46.64,46.64,62300.0
2013-12-09 11:20:00,46.64,46.7,46.62,46.69,19600.0,46.64,46.7,46.62,46.69,19600.0
2013-12-09 11:30:00,46.68,46.74,46.67,46.74,34700.0,46.68,46.74,46.67,46.74,34700.0
2013-12-09 11:40:00,46.73,46.78,46.69,46.7,57000.0,46.73,46.78,46.69,46.7,57000.0
2013-12-09 11:50:00,46.7,46.76,46.7,46.72,25700.0,46.7,46.76,46.7,46.72,25700.0
2013-12-09 12:00:00,46.73,46.77,46.61,46.61,33200.0,46.73,46.77,46.61,46.61,33200.0
2013-12-09 12:10:00,46.62,46.62,46.54,46.6,59100.0,46.62,46.62,46.54,46.6,59100.0
2013-12-09 12:20:00,46.59,46.6,46.46,46.46,33200.0,46.59,46.6,46.46,46.46,33200.0
2013-12-09 12:30:00,46.45,46.55,46.44,46.52,48200.0,46.45,46.55,46.44,46.52,48200.0
2013-12-09 12:40:00,46.52,46.59,46.47,46.48,42000.0,46.52,46.59,46.47,46.48,42000.0
2013-12-09 12:50:00,46.48,46.53,46.48,46.5,14300.0,46.48,46.53,46.48,46.5,14300.0
2013-12-09 13:00:00,46.51,46.51,46.44,46.51,26200.0,46.51,46.51,46.44,46.51,26200.0
2013-12-09 13:10:00,46.51,46.58,46.5,46.57,26300.0,46.51,46.58,46.5,46.57,26300.0
2013-12-09 13:20:00,46.57,46.62,46.55,46.56,44800.0,46.57,46.62,46.55,46.56,44800.0
2013-12-09 13:30:00,46.57,46.62,46.57,46.6,23900.0,46.57,46.62,46.57,46.6,23900.0
2013-12-09 13:40:00,46.6,46.64,46.57,46.64,26200.0,46.6,46.64,46.57,46.64,26200.0
2013-12-09 13:50:00,46.64,46.69,46.61,46.69,71900.0,46.64,46.69,46.61,46.69,71900.0
2013-12-09 14:00:00,46.69,46.73,46.67,46.71,33800.0,46.69,46.73,46.67,46.71,33800.0
2013-12-09 14:10:00,46.72,46.75,46.7,46.73,35200.0,46.72,46.75,46.7,46.73,35200.0
2013-12-09 14:20:00,46.74,46.83,46.73,46.82,41600.0,46.74,46.83,46.73,46.82,41600.0
2013-12-09 14:30:00,46.82,46.85,46.81,46.81,32700.0,46.82,46.85,46.81,46.81,32700.0
2013-12-09 14:40:00,46.81,46.85,46.78,46.8,18600.0,46.81,46.85,46.78,46.8,18600.0
2013-12-09 14:50:00,46.8,46.8,46.75,46.77,52800.0,46.8,46.8,46.75,46.77,52800.0
2013-12-09 15:00:00,46.78,46.82,46.77,46.8,35400.0,46.78,46.82,46.77,46.8,35400.0
2013-12-09 15:10:00,46.81,46.83,46.78,46.81,39500.0,46.81,46.83,46.78,46.81,39500.0
2013-12-09 15:20:00,46.81,46.81,46.75,46.77,58900.0,46.81,46.81,46.75,46.77,58900.0
2013-12-09 15:30:00,46.76,46.8,46.75,46.76,90600.0,46.76,46.8,46.75,46.76,90600.0
2013-12-09 15:40:00,46.75,46.81,46.75,46.79,81000.0,46.75,46.81,46.75,46.79,81000.0
2013-12-09 15:50:00,46.79,46.81,46.75,46.79,202400.0,46.79,46.81,46.75,46.79,202400.0
2013-12-10 09:30:00,46.29,46.67,46.27,46.67,85700.0,46.29,46.67,46.27,46.67,85700.0
2013-12-10 09:40:00,46.67,46.69,46.28,46.28,53200.0,46.67,46.69,46.28,46.28,53200.0
2013-12-10 09:50:00,46.27,46.68,46.26,46.65,64000.0,46.27,46.68,46.26,46.65,64000.0
2013-12-10 10:00:00,46.67,46.73,46.51,46.61,130100.0,46.67,46.73,46.51,46.61,130100.0
2013-12-10 10:10:00,46.61,46.65,46.54,46.54,49800.0,46.61,46.65,46.54,46.54,49800.0
2013-12-10 10:20:00,46.53,46.63,46.52,46.6,50400.0,46.53,46.63,46.52,46.6,50400.0
2013-12-10 10:30:00,46.61,46.65,46.54,46.61,90600.0,46.61,46.65,46.54,46.61,90600.0
2013-12-10 10:40:00,46.61,46.67,46.49,46.5,42900.0,46.61,46.67,46.49,46.5,42900.0
2013-12-10 10:50:00,46.5,46.52,46.42,46.51,50600.0,46.5,46.52,46.42,46.51,50600.0
2013-12-10 11:00:00,46.52,46.57,46.42,46.44,40900.0,46.52,46.57,46.42,46.44,40900.0
2013-12-10 11:10:00,46.43,46.49,46.36,46.38,34900.0,46.43,46.49,46.36,46.38,34900.0
2013-12-10 11:20:00,46.39,46.44,46.37,46.44,44100.0,46.39,46.44,46.37,46.44,44100.0
2013-12-10 11:30:00,46.43,46.49,46.38,46.44,43100.0,46.43,46.49,46.38,46.44,43100.0
2013-12-10 11:40:00,46.44,46.49,46.42,46.45,28700.0,46.44,46.49,46.42,46.45,28700.0
2013-12-10 11:50:00,46.43,46.43,46.35,46.4,25700.0,46.43,46.43,46.35,46.4,25700.0
2013-12-10 12:00:00,46.4,46.45,46.37,46.39,23800.0,46.4,46.45,46.37,46.39,23800.0
2013-12-10 12:10:00,46.39,46.46,46.34,46.37,44000.0,46.39,46.46,46.34,46.37,44000.0
2013-12-10 12:20:00,46.37,46.52,46.37,46.51,19500.0,46.37,46.52,46.37,46.51,19500.0
2013-12-10 12:30:00,46.51,46.53,46.46,46.51,27300.0,46.51,46.53,46.46,46.51,27300.0
2013-12-10 12:40:00,46.52,46.54,46.49,46.53,29600.0,46.52,46.54,46.49,46.53,29600.0
2013-12-10 12:50:00,46.53,46.62,46.53,46.61,33400.0,46.53,46.62,46.53,46.61,33400.0
2013-12-10 13:00:00,46.61,46.66,46.6,46.66,31700.0,46.61,46.66,46.6,46.66,31700.0
2013-12-10 13:10:00,46.66,46.73,46.65,46.71,34600.0,46.66,46.73,46.65,46.71,34600.0
2013-12-10 13:20:00,46.73,46.76,46.69,46.72,43400.0,46.73,46.76,46.69,46.72,43400.0
2013-12-10 13:30:00,46.72,46.74,46.7,46.73,41300.0,46.72,46.74,46.7,46.73,41300.0
2013-12-10 13:40:00,46.73,46.76,46.7,46.76,32800.0,46.73,46.76,46.7,46.76,32800.0
2013-12-10 13:50:00,46.76,46.76,46.68,46.73,39900.0,46.76,46.76,46.68,46.73,39900.0
2013-12-10 14:00:00,46.72,46.78,46.68,46.77,49500.0,46.72,46.78,46.68,46.77,49500.0
2013-12-10 14:10:00,46.76,46.77,46.68,46.73,51200.0,46.76,46.77,46.68,46.73,51200.0
2013-12-10 14:20:00,46.73,46.77,46.72,46.77,39300.0,46.73,46.77,46.72,46.77,39300.0
2013-12-10 14:30:00,46.76,46.78,46.72,46.78,36900.0,46.76,46.78,46.72,46.78,36900.0
2013-12-10 14:40:00,46.78,46.79,46.75,46.78,72300.0,46.78,46.79,46.75,46.78,72300.0
2013-12-10 14:50:00,46.78,46.85,46.76,46.83,65000.0,46.78,46.85,46.76,46.83,65000.0
2013-12-10 15:00:00,46.83,46.95,46.83,46.94,87000.0,46.83,46.95,46.83,46.94,87000.0
2013-12-10 15:10:00,46.94,46.98,46.82,46.82,81400.0,46.94,46.98,46.82,46.82,81400.0
2013-12-10 15:20:00,46.82,46.91,46.81,46.83,71300.0,46.82,46.91,46.81,46.83,71300.0
2013-12-10 15:30:00,46.83,46.84,46.79,46.81,75600.0,46.83,46.84,46.79,46.81,75600.0
2013-12-10 15:40:00,46.82,46.86,46.77,46.86,136300.0,46.82,46.86,46.77,46.86,136300.0
2013-12-10 15:50:00,46.85,46.88,46.77,46.8,581500.0,46.85,46.88,46.77,46.8,581500.0
2013-12-11 09:30:00,46.94,47.05,46.8,46.98,203900.0,46.94,47.05,46.8,46.98,203900.0
2013-12-11 09:40:00,46.98,47.01,46.55,46.58,146300.0,46.98,47.01,46.55,46.58,146300.0
2013-12-11 09:50:00,46.55,46.81,46.54,46.77,78600.0,46.55,46.81,46.54,46.77,78600.0
2013-12-11 10:00:00,46.77,46.79,46.66,46.76,81700.0,46.77,46.79,46.66,46.76,81700.0
2013-12-11 10:10:00,46.77,46.81,46.58,46.59,75800.0,46.77,46.81,46.58,46.59,75800.0
2013-12-11 10:20:00,46.59,46.7,46.59,46.64,49800.0,46.59,46.7,46.59,46.64,49800.0
2013-12-11 10:30:00,46.64,46.68,46.6,46.67,41800.0,46.64,46.68,46.6,46.67,41800.0
2013-12-11 10:40:00,46.68,46.77,46.67,46.71,61800.0,46.68,46.77,46.67,46.71,61800.0
2013-12-11 10:50:00,46.71,46.71,46.64,46.67,50000.0,46.71,46.71,46.64,46.67,50000.0
2013-12-11 11:00:00,46.67,46.7,46.66,46.69,42800.0,46.67,46.7,46.66,46.69,42800.0
2013-12-11 11:10:00,46.68,46.71,46.61,46.64,59900.0,46.68,46.71,46.61,46.64,59900.0
2013-12-11 11:20:00,46.64,46.7,46.58,46.65,42700.0,46.64,46.7,46.58,46.65,42700.0
2013-12-11 11:30:00,46.65,46.65,46.53,46.54,43600.0,46.65,46.65,46.53,46.54,43600.0
2013-12-11 11:40:00,46.53,46.57,46.51,46.52,43800.0,46.53,46.57,46.51,46.52,43800.0
2013-12-11 11:50:00,46.52,46.52,46.4,46.48,47600.0,46.52,46.52,46.4,46.48,47600.0
2013-12-11 12:00:00,46.48,46.52,46.45,46.46,43100.0,46.48,46.52,46.45,46.46,43100.0
2013-12-11 12:10:00,46.46,46.46,46.39,46.39,38000.0,46.46,46.46,46.39,46.39,38000.0
2013-12-11 12:20:00,46.4,46.42,46.25,46.29,52300.0,46.4,46.42,46.25,46.29,52300.0
2013-12-11 12:30:00,46.28,46.42,46.28,46.4,30300.0,46.28,46.42,46.28,46.4,30300.0
2013-12-11 12:40:00,46.4,46.44,46.37,46.4,37600.0,46.4,46.44,46.37,46.4,37600.0
2013-12-11 12:50:00,46.4,46.45,46.34,46.39,33300.0,46.4,46.45,46.34,46.39,33300.0
2013-12-11 13:00:00,46.4,46.53,46.4,46.47,41200.0,46.4,46.53,46.4,46.47,41200.0
2013-12-11 13:10:00,46.47,46.55,46.46,46.51,38900.0,46.47,46.55,46.46,46.51,38900.0
2013-12-11 13:20:00,46.51,46.52,46.45,46.45,36200.0,46.51,46.52,46.45,46.45,36200.0
2013-12-11 13:30:00,46.45,46.49,46.39,46.49,41200.0,46.45,46.49,46.39,46.49,41200.0
2013-12-11 13:40:00,46.49,46.6,46.48,46.55,39300.0,46.49,46.6,46.48,46.55,39300.0
2013-12-11 13:50:00,46.55,46.58,46.52,46.56,31000.0,46.55,46.58,46.52,46.56,31000.0
2013-12-11 14:00:00,46.57,46.58,46.4,46.4,45100.0,46.57,46.58,46.4,46.4,45100.0
2013-12-11 14:10:00,46.4,46.42,46.3,46.31,44800.0,46.4,46.42,46.3,46.31,44800.0
2013-12-11 14:20:00,46.32,46.46,46.32,46.46,42900.0,46.32,46.46,46.32,46.46,42900.0
2013-12-11 14:30:00,46.46,46.46,46.27,46.27,85400.0,46.46,46.46,46.27,46.27,85400.0
2013-12-11 14:40:00,46.27,46.27,46.16,46.17,103200.0,46.27,46.27,46.16,46.17,103200.0
2013-12-11 14:50:00,46.17,46.23,46.14,46.18,104200.0,46.17,46.23,46.14,46.18,104200.0
2013-12-11 15:00:00,46.17,46.18,45.98,46.03,168400.0,46.17,46.18,45.98,46.03,168400.0
2013-12-11 15:10:00,46.03,46.03,45.79,45.9,218400.0,46.03,46.03,45.79,45.9,218400.0
2013-12-11 15:20:00,45.9,45.9,45.75,45.84,191000.0,45.9,45.9,45.75,45.84,191000.0
2013-12-11 15:30:00,45.84,45.88,45.83,45.88,164200.0,45.84,45.88,45.83,45.88,164200.0
2013-12-11 15:40:00,45.88,45.93,45.69,45.72,243100.0,45.88,45.93,45.69,45.72,243100.0
2013-12-11 15:50:00,45.72,45.77,45.64,45.75,319400.0,45.72,45.77,45.64,45.75,319400.0
2013-12-12 09:30:00,45.85,46.08,45.51,46.0,143200.0,45.85,46.08,45.51,46.0,143200.0
2013-12-12 09:40:00,46.01,46.04,45.81,45.87,191100.0,46.01,46.04,45.81,45.87,191100.0
2013-12-12 09:50:00,45.89,46.08,45.89,46.04,159200.0,45.89,46.08,45.89,46.04,159200.0
2013-12-12 10:00:00,46.04,46.06,45.86,45.87,78400.0,46.04,46.06,45.86,45.87,78400.0
2013-12-12 10:10:00,45.87,46.02,45.81,46.0,79200.0,45.87,46.02,45.81,46.0,79200.0
2013-12-12 10:20:00,46.0,46.13,45.99,46.08,109000.0,46.0,46.13,45.99,46.08,109000.0
2013-12-12 10:30:00,46.08,46.16,46.06,46.15,95400.0,46.08,46.16,46.06,46.15,95400.0
2013-12-12 10:40:00,46.16,46.17,46.01,46.08,61900.0,46.16,46.17,46.01,46.08,61900.0
2013-12-12 10:50:00,46.08,46.11,46.01,46.02,36400.0,46.08,46.11,46.01,46.02,36400.0
2013-12-12 11:00:00,46.01,46.09,45.97,45.97,79400.0,46.01,46.09,45.97,45.97,79400.0
2013-12-12 11:10:00,45.97,45.97,45.84,45.84,111800.0,45.97,45.97,45.84,45.84,111800.0
2013-12-12 11:20:00,45.85,45.9,45.81,45.9,52300.0,45.85,45.9,45.81,45.9,52300.0
2013-12-12 11:30:00,45.89,45.89,45.76,45.77,66600.0,45.89,45.89,45.76,45.77,66600.0
2013-12-12 11:40:00,45.78,45.78,45.51,45.59,97600.0,45.78,45.78,45.51,45.59,97600.0
2013-12-12 11:50:00,45.6,45.71,45.6,45.66,41200.0,45.6,45.71,45.6,45.66,41200.0
2013-12-12 12:00:00,45.66,45.76,45.61,45.74,57700.0,45.66,45.76,45.61,45.74,57700.0
2013-12-12 12:10:00,45.74,45.75,45.65,45.65,58200.0,45.74,45.75,45.65,45.65,58200.0
2013-12-12 12:20:00,45.66,45.66,45.58,45.62,35700.0,45.66,45.66,45.58,45.62,35700.0
2013-12-12 12:30:00,45.63,45.65,45.53,45.58,248700.0,45.63,45.65,45.53,45.58,248700.0
2013-12-12 12:40:00,45.57,45.6,45.48,45.48,76900.0,45.57,45.6,45.48,45.48,76900.0
2013-12-12 12:50:00,45.48,45.48,45.29,45.29,95500.0,45.48,45.48,45.29,45.29,95500.0
2013-12-12 13:00:00,45.3,45.46,45.25,45.4,136300.0,45.3,45.46,45.25,45.4,136300.0
2013-12-12 13:10:00,45.4,45.54,45.4,45.54,36200.0,45.4,45.54,45.4,45.54,36200.0
2013-12-12 13:20:00,45.54,45.55,45.46,45.54,48300.0,45.54,45.55,45.46,45.54,48300.0
2013-12-12 13:30:00,45.53,45.65,45.53,45.65,117900.0,45.53,45.65,45.53,45.65,117900.0
2013-12-12 13:40:00,45.66,45.71,45.54,45.55,88700.0,45.66,45.71,45.54,45.55,88700.0
2013-12-12 13:50:00,45.54,45.55,45.44,45.5,50600.0,45.54,45.55,45.44,45.5,50600.0
2013-12-12 14:00:00,45.5,45.67,45.5,45.65,59700.0,45.5,45.67,45.5,45.65,59700.0
2013-12-12 14:10:00,45.65,45.72,45.63,45.7,38600.0,45.65,45.72,45.63,45.7,38600.0
2013-12-12 14:20:00,45.69,45.75,45.65,45.65,42400.0,45.69,45.75,45.65,45.65,42400.0
2013-12-12 14:30:00,45.65,45.75,45.64,45.65,47200.0,45.65,45.75,45.64,45.65,47200.0
2013-12-12 14:40:00,45.65,45.67,45.58,45.63,45000.0,45.65,45.67,45.58,45.63,45000.0
2013-12-12 14:50:00,45.63,45.75,45.6,45.73,45600.0,45.63,45.75,45.6,45.73,45600.0
2013-12-12 15:00:00,45.73,45.73,45.67,45.7,43900.0,45.73,45.73,45.67,45.7,43900.0
2013-12-12 15:10:00,45.7,45.71,45.66,45.68,59600.0,45.7,45.71,45.66,45.68,59600.0
2013-12-12 15:20:00,45.69,45.73,45.68,45.69,56200.0,45.69,45.73,45.68,45.69,56200.0
2013-12-12 15:30:00,45.69,45.72,45.59,45.59,79300.0,45.69,45.72,45.59,45.59,79300.0
2013-12-12 15:40:00,45.6,45.66,45.57,45.57,146500.0,45.6,45.66,45.57,45.57,146500.0
2013-12-12 15:50:00,45.57,45.58,45.46,45.5,247800.0,45.57,45.58,45.46,45.5,247800.0
2013-12-13 09:30:00,45.99,46.48,45.76,46.46,144900.0,45.99,46.48,45.76,46.46,144900.0
2013-12-13 09:40:00,46.46,46.61,46.44,46.47,114900.0,46.46,46.61,46.44,46.47,114900.0
2013-12-13 09:50:00,46.47,46.71,46.43,46.64,118800.0,46.47,46.71,46.43,46.64,118800.0
2013-12-13 10:00:00,46.64,46.87,46.59,46.86,133400.0,46.64,46.87,46.59,46.86,133400.0
2013-12-13 10:10:00,46.86,47.3,46.86,47.27,379200.0,46.86,47.3,46.86,47.27,379200.0
2013-12-13 10:20:00,47.25,47.39,47.0,47.06,222600.0,47.25,47.39,47.0,47.06,222600.0
2013-12-13 10:30:00,47.05,47.09,47.02,47.05,76800.0,47.05,47.09,47.02,47.05,76800.0
2013-12-13 10:40:00,47.05,47.22,46.9,47.14,100400.0,47.05,47.22,46.9,47.14,100400.0
2013-12-13 10:50:00,47.11,47.35,47.09,47.31,98200.0,47.11,47.35,47.09,47.31,98200.0
2013-12-13 11:00:00,47.33,47.45,47.26,47.41,103200.0,47.33,47.45,47.26,47.41,103200.0
2013-12-13 11:10:00,47.41,47.41,47.28,47.36,96000.0,47.41,47.41,47.28,47.36,96000.0
2013-12-13 11:20:00,47.36,47.49,47.36,47.47,121600.0,47.36,47.49,47.36,47.47,121600.0
2013-12-13 11:30:00,47.45,47.45,47.34,47.36,70200.0,47.45,47.45,47.34,47.36,70200.0
2013-12-13 11:40:00,47.36,47.45,47.27,47.39,66700.0,47.36,47.45,47.27,47.39,66700.0
2013-12-13 11:50:00,47.39,47.5,47.36,47.48,57800.0,47.39,47.5,47.36,47.48,57800.0
2013-12-13 12:00:00,47.48,47.79,47.48,47.78,181000.0,47.48,47.79,47.48,47.78,181000.0
2013-12-13 12:10:00,47.8,47.9,47.74,47.79,111500.0,47.8,47.9,47.74,47.79,111500.0
2013-12-13 12:20:00,47.8,47.92,47.78,47.92,97400.0,47.8,47.92,47.78,47.92,97400.0
2013-12-13 12:30:00,47.93,48.25,47.88,48.19,338100.0,47.93,48.25,47.88,48.19,338100.0
2013-12-13 12:40:00,48.19,48.39,48.08,48.22,297200.0,48.19,48.39,48.08,48.22,297200.0
2013-12-13 12:50:00,48.2,48.2,47.96,47.98,201600.0,48.2,48.2,47.96,47.98,201600.0
2013-12-13 13:00:00,47.97,48.34,47.93,48.27,203100.0,47.97,48.34,47.93,48.27,203100.0
2013-12-13 13:10:00,48.27,48.29,48.07,48.12,222100.0,48.27,48.29,48.07,48.12,222100.0
2013-12-13 13:20:00,48.12,48.34,48.09,48.27,234100.0,48.12,48.34,48.09,48.27,234100.0
2013-12-13 13:30:00,48.27,48.33,48.22,48.24,133800.0,48.27,48.33,48.22,48.24,133800.0
2013-12-13 13:40:00,48.24,48.26,48.14,48.25,84200.0,48.24,48.26,48.14,48.25,84200.0
2013-12-13 13:50:00,48.24,48.29,48.07,48.07,83700.0,48.24,48.29,48.07,48.07,83700.0
2013-12-13 14:00:00,48.07,48.17,47.86,47.88,151300.0,48.07,48.17,47.86,47.88,151300.0
2013-12-13 14:10:00,47.89,47.95,47.72,47.75,216800.0,47.89,47.95,47.72,47.75,216800.0
2013-12-13 14:20:00,47.76,47.77,47.66,47.66,152100.0,47.76,47.77,47.66,47.66,152100.0
2013-12-13 14:30:00,47.68,47.71,47.63,47.7,52000.0,47.68,47.71,47.63,47.7,52000.0
2013-12-13 14:40:00,47.7,47.71,47.64,47.67,63900.0,47.7,47.71,47.64,47.67,63900.0
2013-12-13 14:50:00,47.67,47.78,47.66,47.78,110300.0,47.67,47.78,47.66,47.78,110300.0
2013-12-13 15:00:00,47.78,47.79,47.66,47.76,103500.0,47.78,47.79,47.66,47.76,103500.0
2013-12-13 15:10:00,47.76,47.81,47.68,47.69,99700.0,47.76,47.81,47.68,47.69,99700.0
2013-12-13 15:20:00,47.69,47.86,47.68,47.82,87400.0,47.69,47.86,47.68,47.82,87400.0
2013-12-13 15:30:00,47.82,47.83,47.7,47.74,114000.0,47.82,47.83,47.7,47.74,114000.0
2013-12-13 15:40:00,47.74,47.77,47.67,47.68,235200.0,47.74,47.77,47.67,47.68,235200.0
2013-12-13 15:50:00,47.68,47.8,47.68,47.74,372000.0,47.68,47.8,47.68,47.74,372000.0
2013-12-16 09:30:00,47.7,48.0,47.7,47.8,119300.0,47.7,48.0,47.7,47.8,119300.0
2013-12-16 09:40:00,47.85,47.95,47.75,47.85,98500.0,47.85,47.95,47.75,47.85,98500.0
2013-12-16 09:50:00,47.86,47.92,47.72,47.89,85900.0,47.86,47.92,47.72,47.89,85900.0
2013-12-16 10:00:00,47.89,47.98,47.83,47.89,93300.0,47.89,47.98,47.83,47.89,93300.0
2013-12-16 10:10:00,47.89,47.92,47.66,47.68,90000.0,47.89,47.92,47.66,47.68,90000.0
2013-12-16 10:20:00,47.68,47.82,47.62,47.79,71100.0,47.68,47.82,47.62,47.79,71100.0
2013-12-16 10:30:00,47.8,47.84,47.59,47.61,82700.0,47.8,47.84,47.59,47.61,82700.0
2013-12-16 10:40:00,47.6,47.67,47.56,47.58,100600.0,47.6,47.67,47.56,47.58,100600.0
2013-12-16 10:50:00,47.58,47.65,47.44,47.47,89400.0,47.58,47.65,47.44,47.47,89400.0
2013-12-16 11:00:00,47.47,47.5,47.42,47.46,58300.0,47.47,47.5,47.42,47.46,58300.0
2013-12-16 11:10:00,47.46,47.49,47.37,47.48,59800.0,47.46,47.49,47.37,47.48,59800.0
2013-12-16 11:20:00,47.48,47.54,47.44,47.53,54900.0,47.48,47.54,47.44,47.53,54900.0
2013-12-16 11:30:00,47.53,47.53,47.49,47.5,45700.0,47.53,47.53,47.49,47.5,45700.0
2013-12-16 11:40:00,47.51,47.63,47.5,47.59,56000.0,47.51,47.63,47.5,47.59,56000.0
2013-12-16 11:50:00,47.59,47.6,47.56,47.6,36800.0,47.59,47.6,47.56,47.6,36800.0
2013-12-16 12:00:00,47.61,47.65,47.58,47.64,47400.0,47.61,47.65,47.58,47.64,47400.0
2013-12-16 12:10:00,47.65,47.69,47.59,47.66,44500.0,47.65,47.69,47.59,47.66,44500.0
2013-12-16 12:20:00,47.65,47.7,47.63,47.66,40600.0,47.65,47.7,47.63,47.66,40600.0
2013-12-16 12:30:00,47.66,47.68,47.64,47.66,24800.0,47.66,47.68,47.64,47.66,24800.0
2013-12-16 12:40:00,47.67,47.69,47.63,47.64,48300.0,47.67,47.69,47.63,47.64,48300.0
2013-12-16 12:50:00,47.64,47.68,47.59,47.59,31800.0,47.64,47.68,47.59,47.59,31800.0
2013-12-16 13:00:00,47.59,47.6,47.51,47.55,40100.0,47.59,47.6,47.51,47.55,40100.0
2013-12-16 13:10:00,47.55,47.58,47.5,47.5,28000.0,47.55,47.58,47.5,47.5,28000.0
2013-12-16 13:20:00,47.49,47.5,47.41,47.49,39100.0,47.49,47.5,47.41,47.49,39100.0
2013-12-16 13:30:00,47.48,47.5,47.41,47.41,40800.0,47.48,47.5,47.41,47.41,40800.0
2013-12-16 13:40:00,47.41,47.45,47.4,47.41,24800.0,47.41,47.45,47.4,47.41,24800.0
2013-12-16 13:50:00,47.41,47.43,47.37,47.42,82500.0,47.41,47.43,47.37,47.42,82500.0
2013-12-16 14:00:00,47.42,47.44,47.39,47.39,54500.0,47.42,47.44,47.39,47.39,54500.0
2013-12-16 14:10:00,47.39,47.4,47.34,47.38,44900.0,47.39,47.4,47.34,47.38,44900.0
2013-12-16 14:20:00,47.38,47.38,47.34,47.34,39900.0,47.38,47.38,47.34,47.34,39900.0
2013-12-16 14:30:00,47.34,47.34,47.23,47.28,55500.0,47.34,47.34,47.23,47.28,55500.0
2013-12-16 14:40:00,47.27,47.42,47.27,47.3,93400.0,47.27,47.42,47.27,47.3,93400.0
2013-12-16 14:50:00,47.3,47.33,47.27,47.28,30800.0,47.3,47.33,47.27,47.28,30800.0
2013-12-16 15:00:00,47.28,47.33,47.28,47.33,47300.0,47.28,47.33,47.28,47.33,47300.0
2013-12-16 15:10:00,47.33,47.33,47.27,47.28,65100.0,47.33,47.33,47.27,47.28,65100.0
2013-12-16 15:20:00,47.29,47.29,47.24,47.25,45100.0,47.29,47.29,47.24,47.25,45100.0
2013-12-16 15:30:00,47.24,47.24,47.2,47.21,56700.0,47.24,47.24,47.2,47.21,56700.0
2013-12-16 15:40:00,47.21,47.23,47.19,47.2,107500.0,47.21,47.23,47.19,47.2,107500.0
2013-12-16 15:50:00,47.19,47.22,47.17,47.19,176100.0,47.19,47.22,47.17,47.19,176100.0
2013-12-17 09:30:00,47.19,47.4,47.03,47.07,172700.0,47.19,47.4,47.03,47.07,172700.0
2013-12-17 09:40:00,47.06,47.27,47.0,47.27,79300.0,47.06,47.27,47.0,47.27,79300.0
2013-12-17 09:50:00,47.26,47.33,47.17,47.3,112900.0,47.26,47.33,47.17,47.3,112900.0
2013-12-17 10:00:00,47.31,47.35,47.2,47.23,148200.0,47.31,47.35,47.2,47.23,148200.0
2013-12-17 10:10:00,47.23,47.27,47.2,47.23,54500.0,47.23,47.27,47.2,47.23,54500.0
2013-12-17 10:20:00,47.23,47.3,47.22,47.26,34100.0,47.23,47.3,47.22,47.26,34100.0
2013-12-17 10:30:00,47.26,47.31,47.16,47.29,80200.0,47.26,47.31,47.16,47.29,80200.0
2013-12-17 10:40:00,47.28,47.35,47.08,47.08,84300.0,47.28,47.35,47.08,47.08,84300.0
2013-12-17 10:50:00,47.09,47.24,47.09,47.21,41500.0,47.09,47.24,47.09,47.21,41500.0
2013-12-17 11:00:00,47.21,47.3,47.15,47.28,56000.0,47.21,47.3,47.15,47.28,56000.0
2013-12-17 11:10:00,47.27,47.27,47.19,47.23,51500.0,47.27,47.27,47.19,47.23,51500.0
2013-12-17 11:20:00,47.22,47.23,47.09,47.1,70200.0,47.22,47.23,47.09,47.1,70200.0
2013-12-17 11:30:00,47.1,47.22,47.09,47.22,55600.0,47.1,47.22,47.09,47.22,55600.0
2013-12-17 11:40:00,47.22,47.28,47.22,47.27,167400.0,47.22,47.28,47.22,47.27,167400.0
2013-12-17 11:50:00,47.3,47.41,47.3,47.36,30000.0,47.3,47.41,47.3,47.36,30000.0
2013-12-17 12:00:00,47.34,47.36,47.25,47.29,50400.0,47.34,47.36,47.25,47.29,50400.0
2013-12-17 12:10:00,47.3,47.36,47.26,47.35,32900.0,47.3,47.36,47.26,47.35,32900.0
2013-12-17 12:20:00,47.36,47.47,47.33,47.46,48600.0,47.36,47.47,47.33,47.46,48600.0
2013-12-17 12:30:00,47.46,47.47,47.41,47.41,33700.0,47.46,47.47,47.41,47.41,33700.0
2013-12-17 12:40:00,47.41,47.45,47.4,47.43,23900.0,47.41,47.45,47.4,47.43,23900.0
2013-12-17 12:50:00,47.44,47.46,47.4,47.44,32800.0,47.44,47.46,47.4,47.44,32800.0
2013-12-17 13:00:00,47.44,47.48,47.4,47.48,18300.0,47.44,47.48,47.4,47.48,18300.0
2013-12-17 13:10:00,47.48,47.5,47.48,47.5,29500.0,47.48,47.5,47.48,47.5,29500.0
2013-12-17 13:20:00,47.5,47.5,47.47,47.49,37500.0,47.5,47.5,47.47,47.49,37500.0
2013-12-17 13:30:00,47.49,47.58,47.47,47.57,36600.0,47.49,47.58,47.47,47.57,36600.0
2013-12-17 13:40:00,47.57,47.62,47.55,47.58,36000.0,47.57,47.62,47.55,47.58,36000.0
2013-12-17 13:50:00,47.56,47.58,47.51,47.54,39500.0,47.56,47.58,47.51,47.54,39500.0
2013-12-17 14:00:00,47.53,47.63,47.51,47.62,37200.0,47.53,47.63,47.51,47.62,37200.0
2013-12-17 14:10:00,47.63,47.71,47.61,47.66,51900.0,47.63,47.71,47.61,47.66,51900.0
2013-12-17 14:20:00,47.66,47.7,47.64,47.69,23100.0,47.66,47.7,47.64,47.69,23100.0
2013-12-17 14:30:00,47.7,47.71,47.56,47.56,34500.0,47.7,47.71,47.56,47.56,34500.0
2013-12-17 14:40:00,47.57,47.59,47.55,47.57,39100.0,47.57,47.59,47.55,47.57,39100.0
2013-12-17 14:50:00,47.56,47.57,47.51,47.54,25700.0,47.56,47.57,47.51,47.54,25700.0
2013-12-17 15:00:00,47.55,47.57,47.5,47.54,35900.0,47.55,47.57,47.5,47.54,35900.0
2013-12-17 15:10:00,47.54,47.55,47.49,47.51,36300.0,47.54,47.55,47.49,47.51,36300.0
2013-12-17 15:20:00,47.51,47.57,47.51,47.55,42000.0,47.51,47.57,47.51,47.55,42000.0
2013-12-17 15:30:00,47.55,47.57,47.49,47.53,58700.0,47.55,47.57,47.49,47.53,58700.0
2013-12-17 15:40:00,47.53,47.54,47.49,47.52,114400.0,47.53,47.54,47.49,47.52,114400.0
2013-12-17 15:50:00,47.52,47.53,47.49,47.5,135600.0,47.52,47.53,47.49,47.5,135600.0
2013-12-18 09:30:00,47.34,47.67,47.3,47.6,82500.0,47.34,47.67,47.3,47.6,82500.0
2013-12-18 09:40:00,47.59,47.7,47.46,47.54,77400.0,47.59,47.7,47.46,47.54,77400.0
2013-12-18 09:50:00,47.51,47.53,47.24,47.37,79100.0,47.51,47.53,47.24,47.37,79100.0
2013-12-18 10:00:00,47.36,47.36,47.2,47.28,162700.0,47.36,47.36,47.2,47.28,162700.0
2013-12-18 10:10:00,47.29,47.33,47.25,47.26,74200.0,47.29,47.33,47.25,47.26,74200.0
2013-12-18 10:20:00,47.26,47.55,47.23,47.52,216000.0,47.26,47.55,47.23,47.52,216000.0
2013-12-18 10:30:00,47.53,47.53,47.35,47.41,131300.0,47.53,47.53,47.35,47.41,131300.0
2013-12-18 10:40:00,47.4,47.45,47.31,47.4,66000.0,47.4,47.45,47.31,47.4,66000.0
2013-12-18 10:50:00,47.4,47.52,47.39,47.48,91800.0,47.4,47.52,47.39,47.48,91800.0
2013-12-18 11:00:00,47.49,47.63,47.49,47.62,21200.0,47.49,47.63,47.49,47.62,21200.0
2013-12-18 11:10:00,47.6,47.68,47.58,47.59,24200.0,47.6,47.68,47.58,47.59,24200.0
2013-12-18 11:20:00,47.6,47.62,47.54,47.58,14400.0,47.6,47.62,47.54,47.58,14400.0
2013-12-18 11:30:00,47.55,47.58,47.35,47.42,75500.0,47.55,47.58,47.35,47.42,75500.0
2013-12-18 11:40:00,47.41,47.42,47.3,47.3,16200.0,47.41,47.42,47.3,47.3,16200.0
2013-12-18 11:50:00,47.3,47.34,47.17,47.18,31000.0,47.3,47.34,47.17,47.18,31000.0
2013-12-18 12:00:00,47.18,47.34,47.18,47.31,23500.0,47.18,47.34,47.18,47.31,23500.0
2013-12-18 12:10:00,47.31,47.43,47.31,47.36,21000.0,47.31,47.43,47.31,47.36,21000.0
2013-12-18 12:20:00,47.35,47.35,47.24,47.24,32800.0,47.35,47.35,47.24,47.24,32800.0
2013-12-18 12:30:00,47.24,47.26,47.13,47.14,37600.0,47.24,47.26,47.13,47.14,37600.0
2013-12-18 12:40:00,47.15,47.22,47.15,47.19,18200.0,47.15,47.22,47.15,47.19,18200.0
2013-12-18 12:50:00,47.18,47.18,47.08,47.11,50300.0,47.18,47.18,47.08,47.11,50300.0
2013-12-18 13:00:00,47.1,47.1,46.94,47.06,117800.0,47.1,47.1,46.94,47.06,117800.0
2013-12-18 13:10:00,47.07,47.12,46.93,46.96,33300.0,47.07,47.12,46.93,46.96,33300.0
2013-12-18 13:20:00,46.96,47.06,46.92,47.06,25300.0,46.96,47.06,46.92,47.06,25300.0
2013-12-18 13:30:00,47.06,47.09,46.97,46.97,37900.0,47.06,47.09,46.97,46.97,37900.0
2013-12-18 13:40:00,46.98,47.02,46.97,47.02,31700.0,46.98,47.02,46.97,47.02,31700.0
2013-12-18 13:50:00,47.02,47.2,47.0,47.06,64700.0,47.02,47.2,47.0,47.06,64700.0
2013-12-18 14:00:00,47.05,47.74,46.59,47.64,267000.0,47.05,47.74,46.59,47.64,267000.0
2013-12-18 14:10:00,47.61,47.61,47.35,47.47,68400.0,47.61,47.61,47.35,47.47,68400.0
2013-12-18 14:20:00,47.47,47.62,47.45,47.6,38100.0,47.47,47.62,47.45,47.6,38100.0
2013-12-18 14:30:00,47.61,47.87,47.58,47.86,59000.0,47.61,47.87,47.58,47.86,59000.0
2013-12-18 14:40:00,47.85,47.85,47.71,47.73,43900.0,47.85,47.85,47.71,47.73,43900.0
2013-12-18 14:50:00,47.72,47.74,47.65,47.67,64400.0,47.72,47.74,47.65,47.67,64400.0
2013-12-18 15:00:00,47.69,47.78,47.65,47.78,49200.0,47.69,47.78,47.65,47.78,49200.0
2013-12-18 15:10:00,47.79,48.0,47.79,47.96,88600.0,47.79,48.0,47.79,47.96,88600.0
2013-12-18 15:20:00,47.96,48.05,47.95,47.98,98100.0,47.96,48.05,47.95,47.98,98100.0
2013-12-18 15:30:00,47.98,48.18,47.97,48.17,97200.0,47.98,48.18,47.97,48.17,97200.0
2013-12-18 15:40:00,48.17,48.27,48.15,48.26,153600.0,48.17,48.27,48.15,48.26,153600.0
2013-12-18 15:50:00,48.25,48.3,48.23,48.26,258100.0,48.25,48.3,48.23,48.26,258100.0
2013-12-19 09:30:00,48.12,48.33,48.0,48.23,40600.0,48.12,48.33,48.0,48.23,40600.0
2013-12-19 09:40:00,48.21,48.45,48.17,48.17,38700.0,48.21,48.45,48.17,48.17,38700.0
2013-12-19 09:50:00,48.2,48.31,48.07,48.17,31300.0,48.2,48.31,48.07,48.17,31300.0
2013-12-19 10:00:00,48.17,48.27,48.09,48.11,33900.0,48.17,48.27,48.09,48.11,33900.0
2013-12-19 10:10:00,48.1,48.1,47.88,47.99,47300.0,48.1,48.1,47.88,47.99,47300.0
2013-12-19 10:20:00,48.01,48.1,48.0,48.06,34100.0,48.01,48.1,48.0,48.06,34100.0
2013-12-19 10:30:00,48.06,48.12,47.99,48.04,37200.0,48.06,48.12,47.99,48.04,37200.0
2013-12-19 10:40:00,48.03,48.14,47.96,47.99,34000.0,48.03,48.14,47.96,47.99,34000.0
2013-12-19 10:50:00,48.02,48.15,48.02,48.12,19500.0,48.02,48.15,48.02,48.12,19500.0
2013-12-19 11:00:00,48.13,48.28,48.09,48.28,113600.0,48.13,48.28,48.09,48.28,113600.0
2013-12-19 11:10:00,48.28,48.31,48.09,48.12,163500.0,48.28,48.31,48.09,48.12,163500.0
2013-12-19 11:20:00,48.14,48.14,48.02,48.07,18100.0,48.14,48.14,48.02,48.07,18100.0
2013-12-19 11:30:00,48.06,48.19,48.04,48.18,19500.0,48.06,48.19,48.04,48.18,19500.0
2013-12-19 11:40:00,48.19,48.2,48.14,48.18,11600.0,48.19,48.2,48.14,48.18,11600.0
2013-12-19 11:50:00,48.17,48.19,48.11,48.11,17800.0,48.17,48.19,48.11,48.11,17800.0
2013-12-19 12:00:00,48.1,48.12,48.0,48.06,20100.0,48.1,48.12,48.0,48.06,20100.0
2013-12-19 12:10:00,48.06,48.09,48.03,48.08,11400.0,48.06,48.09,48.03,48.08,11400.0
2013-12-19 12:20:00,48.09,48.14,48.08,48.13,16700.0,48.09,48.14,48.08,48.13,16700.0
2013-12-19 12:30:00,48.13,48.16,48.07,48.07,13100.0,48.13,48.16,48.07,48.07,13100.0
2013-12-19 12:40:00,48.09,48.17,48.09,48.16,9900.0,48.09,48.17,48.09,48.16,9900.0
2013-12-19 12:50:00,48.16,48.19,48.11,48.11,18500.0,48.16,48.19,48.11,48.11,18500.0
2013-12-19 13:00:00,48.11,48.12,48.07,48.1,15600.0,48.11,48.12,48.07,48.1,15600.0
2013-12-19 13:10:00,48.11,48.15,48.07,48.15,22300.0,48.11,48.15,48.07,48.15,22300.0
2013-12-19 13:20:00,48.15,48.16,48.1,48.11,27800.0,48.15,48.16,48.1,48.11,27800.0
2013-12-19 13:30:00,48.1,48.16,48.1,48.13,34000.0,48.1,48.16,48.1,48.13,34000.0
2013-12-19 13:40:00,48.13,48.16,48.05,48.05,53800.0,48.13,48.16,48.05,48.05,53800.0
2013-12-19 13:50:00,48.06,48.12,48.06,48.12,19800.0,48.06,48.12,48.06,48.12,19800.0
2013-12-19 14:00:00,48.11,48.14,48.06,48.11,30300.0,48.11,48.14,48.06,48.11,30300.0
2013-12-19 14:10:00,48.11,48.12,48.06,48.09,19100.0,48.11,48.12,48.06,48.09,19100.0
2013-12-19 14:20:00,48.08,48.09,48.01,48.05,48800.0,48.08,48.09,48.01,48.05,48800.0
2013-12-19 14:30:00,48.04,48.07,48.02,48.02,27700.0,48.04,48.07,48.02,48.02,27700.0
2013-12-19 14:40:00,48.03,48.09,48.03,48.08,36100.0,48.03,48.09,48.03,48.08,36100.0
2013-12-19 14:50:00,48.08,48.09,48.05,48.06,48300.0,48.08,48.09,48.05,48.06,48300.0
2013-12-19 15:00:00,48.06,48.08,48.01,48.02,52800.0,48.06,48.08,48.01,48.02,52800.0
2013-12-19 15:10:00,48.03,48.11,48.01,48.1,51600.0,48.03,48.11,48.01,48.1,51600.0
2013-12-19 15:20:00,48.1,48.12,48.02,48.06,56800.0,48.1,48.12,48.02,48.06,56800.0
2013-12-19 15:30:00,48.05,48.08,48.01,48.05,79100.0,48.05,48.08,48.01,48.05,79100.0
2013-12-19 15:40:00,48.04,48.09,48.01,48.04,101000.0,48.04,48.09,48.01,48.04,101000.0
2013-12-19 15:50:00,48.04,48.11,48.0,48.04,187600.0,48.04,48.11,48.0,48.04,187600.0
2013-12-20 09:30:00,48.1,48.18,47.93,47.96,698700.0,48.1,48.18,47.93,47.96,698700.0
2013-12-20 09:40:00,47.98,48.02,47.89,48.0,184700.0,47.98,48.02,47.89,48.0,184700.0
2013-12-20 09:50:00,48.0,48.01,47.84,47.96,95100.0,48.0,48.01,47.84,47.96,95100.0
2013-12-20 10:00:00,47.95,48.02,47.92,48.0,72100.0,47.95,48.02,47.92,48.0,72100.0
2013-12-20 10:10:00,48.0,48.48,47.96,48.44,118100.0,48.0,48.48,47.96,48.44,118100.0
2013-12-20 10:20:00,48.48,48.48,48.2,48.22,146200.0,48.48,48.48,48.2,48.22,146200.0
2013-12-20 10:30:00,48.23,48.25,48.09,48.12,51600.0,48.23,48.25,48.09,48.12,51600.0
2013-12-20 10:40:00,48.13,48.3,48.1,48.27,18500.0,48.13,48.3,48.1,48.27,18500.0
2013-12-20 10:50:00,48.28,48.34,48.26,48.28,21400.0,48.28,48.34,48.26,48.28,21400.0
2013-12-20 11:00:00,48.28,48.44,48.23,48.44,139500.0,48.28,48.44,48.23,48.44,139500.0
2013-12-20 11:10:00,48.45,48.47,48.31,48.31,160600.0,48.45,48.47,48.31,48.31,160600.0
2013-12-20 11:20:00,48.31,48.31,48.2,48.21,131100.0,48.31,48.31,48.2,48.21,131100.0
2013-12-20 11:30:00,48.21,48.35,48.2,48.34,35900.0,48.21,48.35,48.2,48.34,35900.0
2013-12-20 11:40:00,48.32,48.41,48.32,48.41,22300.0,48.32,48.41,48.32,48.41,22300.0
2013-12-20 11:50:00,48.41,48.53,48.41,48.53,54500.0,48.41,48.53,48.41,48.53,54500.0
2013-12-20 12:00:00,48.54,48.54,48.42,48.44,29000.0,48.54,48.54,48.42,48.44,29000.0
2013-12-20 12:10:00,48.41,48.47,48.4,48.45,37300.0,48.41,48.47,48.4,48.45,37300.0
2013-12-20 12:20:00,48.45,48.52,48.41,48.51,51100.0,48.45,48.52,48.41,48.51,51100.0
2013-12-20 12:30:00,48.5,48.63,48.49,48.63,25900.0,48.5,48.63,48.49,48.63,25900.0
2013-12-20 12:40:00,48.63,48.64,48.55,48.59,19000.0,48.63,48.64,48.55,48.59,19000.0
2013-12-20 12:50:00,48.58,48.6,48.53,48.54,17800.0,48.58,48.6,48.53,48.54,17800.0
2013-12-20 13:00:00,48.56,48.64,48.55,48.62,34400.0,48.56,48.64,48.55,48.62,34400.0
2013-12-20 13:10:00,48.62,48.65,48.59,48.63,24300.0,48.62,48.65,48.59,48.63,24300.0
2013-12-20 13:20:00,48.64,48.69,48.6,48.67,29300.0,48.64,48.69,48.6,48.67,29300.0
2013-12-20 13:30:00,48.67,48.7,48.64,48.66,37500.0,48.67,48.7,48.64,48.66,37500.0
2013-12-20 13:40:00,48.67,48.69,48.6,48.63,59600.0,48.67,48.69,48.6,48.63,59600.0
2013-12-20 13:50:00,48.64,48.68,48.62,48.65,27500.0,48.64,48.68,48.62,48.65,27500.0
2013-12-20 14:00:00,48.64,48.7,48.58,48.62,79500.0,48.64,48.7,48.58,48.62,79500.0
2013-12-20 14:10:00,48.61,48.72,48.58,48.72,51000.0,48.61,48.72,48.58,48.72,51000.0
2013-12-20 14:20:00,48.72,48.78,48.71,48.75,67700.0,48.72,48.78,48.71,48.75,67700.0
2013-12-20 14:30:00,48.75,48.8,48.73,48.76,48400.0,48.75,48.8,48.73,48.76,48400.0
2013-12-20 14:40:00,48.76,48.78,48.73,48.75,62100.0,48.76,48.78,48.73,48.75,62100.0
2013-12-20 14:50:00,48.75,48.82,48.74,48.82,73000.0,48.75,48.82,48.74,48.82,73000.0
2013-12-20 15:00:00,48.82,48.92,48.8,48.91,151700.0,48.82,48.92,48.8,48.91,151700.0
2013-12-20 15:10:00,48.9,49.06,48.89,49.0,190700.0,48.9,49.06,48.89,49.0,190700.0
2013-12-20 15:20:00,49.0,49.04,48.97,49.01,88800.0,49.0,49.04,48.97,49.01,88800.0
2013-12-20 15:30:00,49.02,49.09,48.97,49.08,129400.0,49.02,49.09,48.97,49.08,129400.0
2013-12-20 15:40:00,49.09,49.1,48.95,48.96,153800.0,49.09,49.1,48.95,48.96,153800.0
2013-12-20 15:50:00,48.96,49.22,48.96,49.18,687500.0,48.96,49.22,48.96,49.18,687500.0
2013-12-23 09:30:00,49.31,49.42,49.07,49.23,60000.0,49.31,49.42,49.07,49.23,60000.0
2013-12-23 09:40:00,49.26,49.3,49.08,49.15,28000.0,49.26,49.3,49.08,49.15,28000.0
2013-12-23 09:50:00,49.14,49.28,49.09,49.23,25200.0,49.14,49.28,49.09,49.23,25200.0
2013-12-23 10:00:00,49.23,49.37,49.15,49.25,38800.0,49.23,49.37,49.15,49.25,38800.0
2013-12-23 10:10:00,49.26,49.33,49.22,49.24,29600.0,49.26,49.33,49.22,49.24,29600.0
2013-12-23 10:20:00,49.26,49.32,49.21,49.3,33400.0,49.26,49.32,49.21,49.3,33400.0
2013-12-23 10:30:00,49.3,49.31,49.2,49.24,23400.0,49.3,49.31,49.2,49.24,23400.0
2013-12-23 10:40:00,49.23,49.25,49.18,49.19,26400.0,49.23,49.25,49.18,49.19,26400.0
2013-12-23 10:50:00,49.19,49.24,49.14,49.24,33900.0,49.19,49.24,49.14,49.24,33900.0
2013-12-23 11:00:00,49.22,49.33,49.18,49.27,33500.0,49.22,49.33,49.18,49.27,33500.0
2013-12-23 11:10:00,49.29,49.43,49.28,49.38,37200.0,49.29,49.43,49.28,49.38,37200.0
2013-12-23 11:20:00,49.38,49.44,49.19,49.43,20800.0,49.38,49.44,49.19,49.43,20800.0
2013-12-23 11:30:00,49.44,49.5,49.43,49.48,36500.0,49.44,49.5,49.43,49.48,36500.0
2013-12-23 11:40:00,49.49,49.53,49.48,49.48,20800.0,49.49,49.53,49.48,49.48,20800.0
2013-12-23 11:50:00,49.49,49.52,49.46,49.46,17600.0,49.49,49.52,49.46,49.46,17600.0
2013-12-23 12:00:00,49.47,49.48,49.36,49.37,25800.0,49.47,49.48,49.36,49.37,25800.0
2013-12-23 12:10:00,49.37,49.42,49.36,49.37,20100.0,49.37,49.42,49.36,49.37,20100.0
2013-12-23 12:20:00,49.38,49.42,49.34,49.41,31200.0,49.38,49.42,49.34,49.41,31200.0
2013-12-23 12:30:00,49.41,49.44,49.37,49.42,14900.0,49.41,49.44,49.37,49.42,14900.0
2013-12-23 12:40:00,49.41,49.41,49.3,49.31,21300.0,49.41,49.41,49.3,49.31,21300.0
2013-12-23 12:50:00,49.31,49.34,49.28,49.29,30900.0,49.31,49.34,49.28,49.29,30900.0
2013-12-23 13:00:00,49.3,49.33,49.3,49.32,12600.0,49.3,49.33,49.3,49.32,12600.0
2013-12-23 13:10:00,49.32,49.36,49.28,49.3,20900.0,49.32,49.36,49.28,49.3,20900.0
2013-12-23 13:20:00,49.32,49.34,49.29,49.33,21700.0,49.32,49.34,49.29,49.33,21700.0
2013-12-23 13:30:00,49.33,49.38,49.25,49.25,39300.0,49.33,49.38,49.25,49.25,39300.0
2013-12-23 13:40:00,49.25,49.27,49.19,49.21,45500.0,49.25,49.27,49.19,49.21,45500.0
2013-12-23 13:50:00,49.23,49.27,49.19,49.27,32900.0,49.23,49.27,49.19,49.27,32900.0
2013-12-23 14:00:00,49.28,49.3,49.21,49.22,27400.0,49.28,49.3,49.21,49.22,27400.0
2013-12-23 14:10:00,49.22,49.3,49.2,49.26,26800.0,49.22,49.3,49.2,49.26,26800.0
2013-12-23 14:20:00,49.25,49.3,49.19,49.21,21800.0,49.25,49.3,49.19,49.21,21800.0
2013-12-23 14:30:00,49.21,49.27,49.2,49.25,25200.0,49.21,49.27,49.2,49.25,25200.0
2013-12-23 14:40:00,49.26,49.32,49.25,49.31,28100.0,49.26,49.32,49.25,49.31,28100.0
2013-12-23 14:50:00,49.31,49.32,49.21,49.23,29800.0,49.31,49.32,49.21,49.23,29800.0
2013-12-23 15:00:00,49.23,49.31,49.23,49.29,33400.0,49.23,49.31,49.23,49.29,33400.0
2013-12-23 15:10:00,49.28,49.32,49.26,49.3,56200.0,49.28,49.32,49.26,49.3,56200.0
2013-12-23 15:20:00,49.3,49.33,49.26,49.32,51200.0,49.3,49.33,49.26,49.32,51200.0
2013-12-23 15:30:00,49.32,49.42,49.32,49.41,53600.0,49.32,49.42,49.32,49.41,53600.0
2013-12-23 15:40:00,49.41,49.43,49.36,49.41,65800.0,49.41,49.43,49.36,49.41,65800.0
2013-12-23 15:50:00,49.41,49.46,49.36,49.46,143800.0,49.41,49.46,49.36,49.46,143800.0
2013-12-24 09:30:00,49.35,49.6,49.18,49.47,30900.0,49.35,49.6,49.18,49.47,30900.0
2013-12-24 09:40:00,49.44,49.6,49.43,49.59,85100.0,49.44,49.6,49.43,49.59,85100.0
2013-12-24 09:50:00,49.59,49.73,49.51,49.52,26600.0,49.59,49.73,49.51,49.52,26600.0
2013-12-24 10:00:00,49.53,49.58,49.5,49.56,19100.0,49.53,49.58,49.5,49.56,19100.0
2013-12-24 10:10:00,49.58,49.71,49.55,49.66,18000.0,49.58,49.71,49.55,49.66,18000.0
2013-12-24 10:20:00,49.65,49.67,49.55,49.63,25000.0,49.65,49.67,49.55,49.63,25000.0
2013-12-24 10:30:00,49.63,49.65,49.5,49.5,32000.0,49.63,49.65,49.5,49.5,32000.0
2013-12-24 10:40:00,49.5,49.52,49.35,49.42,25500.0,49.5,49.52,49.35,49.42,25500.0
2013-12-24 10:50:00,49.42,49.56,49.42,49.55,22100.0,49.42,49.56,49.42,49.55,22100.0
2013-12-24 11:00:00,49.55,49.66,49.5,49.62,46000.0,49.55,49.66,49.5,49.62,46000.0
2013-12-24 11:10:00,49.62,49.65,49.58,49.6,30300.0,49.62,49.65,49.58,49.6,30300.0
2013-12-24 11:20:00,49.6,49.6,49.46,49.53,44000.0,49.6,49.6,49.46,49.53,44000.0
2013-12-24 11:30:00,49.54,49.62,49.52,49.61,102200.0,49.54,49.62,49.52,49.61,102200.0
2013-12-24 11:40:00,49.61,49.65,49.54,49.54,22200.0,49.61,49.65,49.54,49.54,22200.0
2013-12-24 11:50:00,49.54,49.55,49.43,49.47,25400.0,49.54,49.55,49.43,49.47,25400.0
2013-12-24 12:00:00,49.47,49.57,49.47,49.5,25300.0,49.47,49.57,49.47,49.5,25300.0
2013-12-24 12:10:00,49.52,49.54,49.42,49.49,30300.0,49.52,49.54,49.42,49.49,30300.0
2013-12-24 12:20:00,49.48,49.49,49.43,49.44,88100.0,49.48,49.49,49.43,49.44,88100.0
2013-12-24 12:30:00,49.44,49.55,49.41,49.55,40800.0,49.44,49.55,49.41,49.55,40800.0
2013-12-24 12:40:00,49.56,49.7,49.55,49.68,62100.0,49.56,49.7,49.55,49.68,62100.0
2013-12-24 12:50:00,49.67,49.72,49.63,49.71,113100.0,49.67,49.72,49.63,49.71,113100.0
2013-12-26 09:30:00,49.63,49.7,49.5,49.63,52800.0,49.63,49.7,49.5,49.63,52800.0
2013-12-26 09:40:00,49.62,49.67,49.59,49.6,23000.0,49.62,49.67,49.59,49.6,23000.0
2013-12-26 09:50:00,49.6,49.6,49.46,49.46,40100.0,49.6,49.6,49.46,49.46,40100.0
2013-12-26 10:00:00,49.48,49.81,49.48,49.81,44400.0,49.48,49.81,49.48,49.81,44400.0
2013-12-26 10:10:00,49.8,49.85,49.76,49.79,14800.0,49.8,49.85,49.76,49.79,14800.0
2013-12-26 10:20:00,49.77,49.85,49.76,49.83,21700.0,49.77,49.85,49.76,49.83,21700.0
2013-12-26 10:30:00,49.83,49.85,49.76,49.77,24300.0,49.83,49.85,49.76,49.77,24300.0
2013-12-26 10:40:00,49.77,49.79,49.69,49.7,34000.0,49.77,49.79,49.69,49.7,34000.0
2013-12-26 10:50:00,49.7,49.7,49.62,49.65,28100.0,49.7,49.7,49.62,49.65,28100.0
2013-12-26 11:00:00,49.65,49.65,49.56,49.56,52200.0,49.65,49.65,49.56,49.56,52200.0
2013-12-26 11:10:00,49.55,49.61,49.53,49.55,63200.0,49.55,49.61,49.53,49.55,63200.0
2013-12-26 11:20:00,49.54,49.58,49.5,49.5,20000.0,49.54,49.58,49.5,49.5,20000.0
2013-12-26 11:30:00,49.5,49.51,49.39,49.4,41800.0,49.5,49.51,49.39,49.4,41800.0
2013-12-26 11:40:00,49.4,49.47,49.4,49.41,22400.0,49.4,49.47,49.4,49.41,22400.0
2013-12-26 11:50:00,49.41,49.44,49.39,49.44,36200.0,49.41,49.44,49.39,49.44,36200.0
2013-12-26 12:00:00,49.44,49.5,49.43,49.48,14100.0,49.44,49.5,49.43,49.48,14100.0
2013-12-26 12:10:00,49.47,49.47,49.42,49.44,19500.0,49.47,49.47,49.42,49.44,19500.0
2013-12-26 12:20:00,49.45,49.47,49.4,49.43,24800.0,49.45,49.47,49.4,49.43,24800.0
2013-12-26 12:30:00,49.43,49.48,49.43,49.46,18000.0,49.43,49.48,49.43,49.46,18000.0
2013-12-26 12:40:00,49.46,49.46,49.42,49.42,17000.0,49.46,49.46,49.42,49.42,17000.0
2013-12-26 12:50:00,49.42,49.45,49.36,49.44,29800.0,49.42,49.45,49.36,49.44,29800.0
2013-12-26 13:00:00,49.45,49.45,49.41,49.42,16000.0,49.45,49.45,49.41,49.42,16000.0
2013-12-26 13:10:00,49.42,49.47,49.42,49.45,18100.0,49.42,49.47,49.42,49.45,18100.0
2013-12-26 13:20:00,49.46,49.46,49.44,49.46,20800.0,49.46,49.46,49.44,49.46,20800.0
2013-12-26 13:30:00,49.46,49.49,49.46,49.48,27600.0,49.46,49.49,49.46,49.48,27600.0
2013-12-26 13:40:00,49.48,49.51,49.46,49.5,24300.0,49.48,49.51,49.46,49.5,24300.0
2013-12-26 13:50:00,49.5,49.57,49.5,49.55,37700.0,49.5,49.57,49.5,49.55,37700.0
2013-12-26 14:00:00,49.56,49.57,49.5,49.52,32000.0,49.56,49.57,49.5,49.52,32000.0
2013-12-26 14:10:00,49.52,49.58,49.52,49.58,35600.0,49.52,49.58,49.52,49.58,35600.0
2013-12-26 14:20:00,49.57,49.6,49.56,49.59,24700.0,49.57,49.6,49.56,49.59,24700.0
2013-12-26 14:30:00,49.6,49.62,49.54,49.56,27000.0,49.6,49.62,49.54,49.56,27000.0
2013-12-26 14:40:00,49.56,49.57,49.51,49.55,31200.0,49.56,49.57,49.51,49.55,31200.0
2013-12-26 14:50:00,49.55,49.61,49.55,49.57,32900.0,49.55,49.61,49.55,49.57,32900.0
2013-12-26 15:00:00,49.57,49.58,49.55,49.55,36700.0,49.57,49.58,49.55,49.55,36700.0
2013-12-26 15:10:00,49.55,49.55,49.49,49.52,45300.0,49.55,49.55,49.49,49.52,45300.0
2013-12-26 15:20:00,49.52,49.56,49.52,49.56,60400.0,49.52,49.56,49.52,49.56,60400.0
2013-12-26 15:30:00,49.55,49.56,49.48,49.49,77900.0,49.55,49.56,49.48,49.49,77900.0
2013-12-26 15:40:00,49.48,49.54,49.47,49.47,96700.0,49.48,49.54,49.47,49.47,96700.0
2013-12-26 15:50:00,49.48,49.48,49.38,49.38,295900.0,49.48,49.48,49.38,49.38,295900.0
2013-12-27 09:30:00,49.61,49.9,49.42,49.84,75100.0,49.61,49.9,49.42,49.84,75100.0
2013-12-27 09:40:00,49.89,49.89,49.57,49.61,43200.0,49.89,49.89,49.57,49.61,43200.0
2013-12-27 09:50:00,49.6,49.68,49.46,49.47,115600.0,49.6,49.68,49.46,49.47,115600.0
2013-12-27 10:00:00,49.45,49.69,49.39,49.66,35300.0,49.45,49.69,49.39,49.66,35300.0
2013-12-27 10:10:00,49.65,49.68,49.46,49.5,45300.0,49.65,49.68,49.46,49.5,45300.0
2013-12-27 10:20:00,49.51,49.64,49.47,49.62,29700.0,49.51,49.64,49.47,49.62,29700.0
2013-12-27 10:30:00,49.63,49.65,49.58,49.64,19300.0,49.63,49.65,49.58,49.64,19300.0
2013-12-27 10:40:00,49.64,49.64,49.48,49.52,33700.0,49.64,49.64,49.48,49.52,33700.0
2013-12-27 10:50:00,49.52,49.55,49.48,49.5,18100.0,49.52,49.55,49.48,49.5,18100.0
2013-12-27 11:00:00,49.51,49.59,49.51,49.57,38700.0,49.51,49.59,49.51,49.57,38700.0
2013-12-27 11:10:00,49.57,49.68,49.57,49.65,20200.0,49.57,49.68,49.57,49.65,20200.0
2013-12-27 11:20:00,49.65,49.69,49.58,49.6,21300.0,49.65,49.69,49.58,49.6,21300.0
2013-12-27 11:30:00,49.61,49.66,49.57,49.57,19400.0,49.61,49.66,49.57,49.57,19400.0
2013-12-27 11:40:00,49.57,49.63,49.54,49.62,22800.0,49.57,49.63,49.54,49.62,22800.0
2013-12-27 11:50:00,49.62,49.7,49.62,49.66,20300.0,49.62,49.7,49.62,49.66,20300.0
2013-12-27 12:00:00,49.66,49.69,49.62,49.65,20200.0,49.66,49.69,49.62,49.65,20200.0
2013-12-27 12:10:00,49.65,49.7,49.62,49.64,21200.0,49.65,49.7,49.62,49.64,21200.0
2013-12-27 12:20:00,49.63,49.64,49.5,49.54,51900.0,49.63,49.64,49.5,49.54,51900.0
2013-12-27 12:30:00,49.54,49.54,49.48,49.52,24600.0,49.54,49.54,49.48,49.52,24600.0
2013-12-27 12:40:00,49.51,49.52,49.48,49.51,25200.0,49.51,49.52,49.48,49.51,25200.0
2013-12-27 12:50:00,49.5,49.52,49.45,49.52,29400.0,49.5,49.52,49.45,49.52,29400.0
2013-12-27 13:00:00,49.52,49.65,49.51,49.64,21800.0,49.52,49.65,49.51,49.64,21800.0
2013-12-27 13:10:00,49.65,49.7,49.65,49.69,24700.0,49.65,49.7,49.65,49.69,24700.0
2013-12-27 13:20:00,49.7,49.75,49.7,49.73,24700.0,49.7,49.75,49.7,49.73,24700.0
2013-12-27 13:30:00,49.73,49.73,49.61,49.66,18000.0,49.73,49.73,49.61,49.66,18000.0
2013-12-27 13:40:00,49.66,49.66,49.57,49.59,15900.0,49.66,49.66,49.57,49.59,15900.0
2013-12-27 13:50:00,49.59,49.7,49.59,49.66,27200.0,49.59,49.7,49.59,49.66,27200.0
2013-12-27 14:00:00,49.65,49.65,49.58,49.62,21400.0,49.65,49.65,49.58,49.62,21400.0
2013-12-27 14:10:00,49.64,49.67,49.6,49.67,25400.0,49.64,49.67,49.6,49.67,25400.0
2013-12-27 14:20:00,49.68,49.72,49.66,49.71,19700.0,49.68,49.72,49.66,49.71,19700.0
2013-12-27 14:30:00,49.71,49.72,49.66,49.72,14700.0,49.71,49.72,49.66,49.72,14700.0
2013-12-27 14:40:00,49.72,49.72,49.65,49.68,23200.0,49.72,49.72,49.65,49.68,23200.0
2013-12-27 14:50:00,49.68,49.68,49.55,49.58,25700.0,49.68,49.68,49.55,49.58,25700.0
2013-12-27 15:00:00,49.57,49.59,49.55,49.58,19400.0,49.57,49.59,49.55,49.58,19400.0
2013-12-27 15:10:00,49.59,49.61,49.56,49.61,23600.0,49.59,49.61,49.56,49.61,23600.0
2013-12-27 15:20:00,49.6,49.61,49.55,49.58,44300.0,49.6,49.61,49.55,49.58,44300.0
2013-12-27 15:30:00,49.58,49.6,49.56,49.57,28400.0,49.58,49.6,49.56,49.57,28400.0
2013-12-27 15:40:00,49.56,49.58,49.55,49.57,47000.0,49.56,49.58,49.55,49.57,47000.0
2013-12-27 15:50:00,49.57,49.57,49.5,49.55,120400.0,49.57,49.57,49.5,49.55,120400.0
2013-12-30 09:30:00,49.6,49.69,49.19,49.31,75300.0,49.6,49.69,49.19,49.31,75300.0
2013-12-30 09:40:00,49.28,49.31,49.07,49.21,75400.0,49.28,49.31,49.07,49.21,75400.0
2013-12-30 09:50:00,49.21,49.55,49.21,49.41,36300.0,49.21,49.55,49.21,49.41,36300.0
2013-12-30 10:00:00,49.45,49.74,49.45,49.69,33700.0,49.45,49.74,49.45,49.69,33700.0
2013-12-30 10:10:00,49.7,49.8,49.68,49.74,28500.0,49.7,49.8,49.68,49.74,28500.0
2013-12-30 10:20:00,49.75,49.75,49.55,49.55,17100.0,49.75,49.75,49.55,49.55,17100.0
2013-12-30 10:30:00,49.56,49.67,49.53,49.67,11900.0,49.56,49.67,49.53,49.67,11900.0
2013-12-30 10:40:00,49.68,49.72,49.61,49.67,33100.0,49.68,49.72,49.61,49.67,33100.0
2013-12-30 10:50:00,49.7,49.71,49.6,49.63,19500.0,49.7,49.71,49.6,49.63,19500.0
2013-12-30 11:00:00,49.63,49.76,49.62,49.75,10700.0,49.63,49.76,49.62,49.75,10700.0
2013-12-30 11:10:00,49.75,49.78,49.74,49.76,9800.0,49.75,49.78,49.74,49.76,9800.0
2013-12-30 11:20:00,49.76,49.78,49.75,49.76,12800.0,49.76,49.78,49.75,49.76,12800.0
2013-12-30 11:30:00,49.77,49.77,49.65,49.65,18400.0,49.77,49.77,49.65,49.65,18400.0
2013-12-30 11:40:00,49.65,49.72,49.64,49.72,10300.0,49.65,49.72,49.64,49.72,10300.0
2013-12-30 11:50:00,49.72,49.78,49.72,49.76,10000.0,49.72,49.78,49.72,49.76,10000.0
2013-12-30 12:00:00,49.77,49.77,49.72,49.72,12100.0,49.77,49.77,49.72,49.72,12100.0
2013-12-30 12:10:00,49.71,49.71,49.67,49.67,16000.0,49.71,49.71,49.67,49.67,16000.0
2013-12-30 12:20:00,49.67,49.72,49.65,49.72,18000.0,49.67,49.72,49.65,49.72,18000.0
2013-12-30 12:30:00,49.71,49.74,49.66,49.73,17400.0,49.71,49.74,49.66,49.73,17400.0
2013-12-30 12:40:00,49.74,49.75,49.66,49.69,17200.0,49.74,49.75,49.66,49.69,17200.0
2013-12-30 12:50:00,49.7,49.72,49.69,49.7,9400.0,49.7,49.72,49.69,49.7,9400.0
2013-12-30 13:00:00,49.69,49.73,49.67,49.71,11600.0,49.69,49.73,49.67,49.71,11600.0
2013-12-30 13:10:00,49.71,49.71,49.63,49.65,11500.0,49.71,49.71,49.63,49.65,11500.0
2013-12-30 13:20:00,49.65,49.65,49.58,49.65,11800.0,49.65,49.65,49.58,49.65,11800.0
2013-12-30 13:30:00,49.65,49.66,49.61,49.63,13000.0,49.65,49.66,49.61,49.63,13000.0
2013-12-30 13:40:00,49.63,49.7,49.62,49.69,18600.0,49.63,49.7,49.62,49.69,18600.0
2013-12-30 13:50:00,49.7,49.74,49.69,49.73,14700.0,49.7,49.74,49.69,49.73,14700.0
2013-12-30 14:00:00,49.73,49.78,49.73,49.73,27600.0,49.73,49.78,49.73,49.73,27600.0
2013-12-30 14:10:00,49.73,49.75,49.7,49.7,14300.0,49.73,49.75,49.7,49.7,14300.0
2013-12-30 14:20:00,49.7,49.71,49.64,49.71,15900.0,49.7,49.71,49.64,49.71,15900.0
2013-12-30 14:30:00,49.71,49.71,49.64,49.64,14200.0,49.71,49.71,49.64,49.64,14200.0
2013-12-30 14:40:00,49.66,49.71,49.65,49.65,15500.0,49.66,49.71,49.65,49.65,15500.0
2013-12-30 14:50:00,49.65,49.68,49.64,49.68,15300.0,49.65,49.68,49.64,49.68,15300.0
2013-12-30 15:00:00,49.68,49.7,49.65,49.66,18900.0,49.68,49.7,49.65,49.66,18900.0
2013-12-30 15:10:00,49.66,49.66,49.59,49.59,19100.0,49.66,49.66,49.59,49.59,19100.0
2013-12-30 15:20:00,49.59,49.63,49.54,49.55,30200.0,49.59,49.63,49.54,49.55,30200.0
2013-12-30 15:30:00,49.56,49.59,49.54,49.56,32800.0,49.56,49.59,49.54,49.56,32800.0
2013-12-30 15:40:00,49.56,49.6,49.54,49.6,51500.0,49.56,49.6,49.54,49.6,51500.0
2013-12-30 15:50:00,49.6,49.6,49.58,49.58,105900.0,49.6,49.6,49.58,49.58,105900.0
2013-12-31 09:30:00,49.79,49.95,49.61,49.88,57000.0,49.79,49.95,49.61,49.88,57000.0
2013-12-31 09:40:00,49.9,49.95,49.75,49.89,29600.0,49.9,49.95,49.75,49.89,29600.0
2013-12-31 09:50:00,49.9,49.95,49.87,49.93,252500.0,49.9,49.95,49.87,49.93,252500.0
2013-12-31 10:00:00,49.93,49.95,49.86,49.91,62500.0,49.93,49.95,49.86,49.91,62500.0
2013-12-31 10:10:00,49.91,50.0,49.88,49.94,105400.0,49.91,50.0,49.88,49.94,105400.0
2013-12-31 10:20:00,49.92,50.0,49.9,49.99,32800.0,49.92,50.0,49.9,49.99,32800.0
2013-12-31 10:30:00,49.99,50.0,49.91,49.95,25700.0,49.99,50.0,49.91,49.95,25700.0
2013-12-31 10:40:00,49.96,50.1,49.95,50.06,59900.0,49.96,50.1,49.95,50.06,59900.0
2013-12-31 10:50:00,50.05,50.16,49.96,50.16,23200.0,50.05,50.16,49.96,50.16,23200.0
2013-12-31 11:00:00,50.18,50.33,50.17,50.33,29700.0,50.18,50.33,50.17,50.33,29700.0
2013-12-31 11:10:00,50.34,50.4,50.16,50.31,55700.0,50.34,50.4,50.16,50.31,55700.0
2013-12-31 11:20:00,50.31,50.43,50.3,50.39,76300.0,50.31,50.43,50.3,50.39,76300.0
2013-12-31 11:30:00,50.39,50.48,50.33,50.35,38400.0,50.39,50.48,50.33,50.35,38400.0
2013-12-31 11:40:00,50.37,50.39,50.25,50.33,36000.0,50.37,50.39,50.25,50.33,36000.0
2013-12-31 11:50:00,50.33,50.36,50.25,50.36,19900.0,50.33,50.36,50.25,50.36,19900.0
2013-12-31 12:00:00,50.36,50.39,50.26,50.31,22300.0,50.36,50.39,50.26,50.31,22300.0
2013-12-31 12:10:00,50.31,50.33,50.26,50.29,10700.0,50.31,50.33,50.26,50.29,10700.0
2013-12-31 12:20:00,50.3,50.33,50.27,50.33,17600.0,50.3,50.33,50.27,50.33,17600.0
2013-12-31 12:30:00,50.33,50.34,50.25,50.28,24400.0,50.33,50.34,50.25,50.28,24400.0
2013-12-31 12:40:00,50.27,50.27,50.12,50.16,30800.0,50.27,50.27,50.12,50.16,30800.0
2013-12-31 12:50:00,50.16,50.16,50.11,50.16,20700.0,50.16,50.16,50.11,50.16,20700.0
2013-12-31 13:00:00,50.15,50.16,50.13,50.14,32700.0,50.15,50.16,50.13,50.14,32700.0
2013-12-31 13:10:00,50.14,50.18,50.09,50.12,28600.0,50.14,50.18,50.09,50.12,28600.0
2013-12-31 13:20:00,50.14,50.3,50.14,50.3,30700.0,50.14,50.3,50.14,50.3,30700.0
2013-12-31 13:30:00,50.3,50.45,50.29,50.44,43900.0,50.3,50.45,50.29,50.44,43900.0
2013-12-31 13:40:00,50.44,50.44,50.27,50.41,38200.0,50.44,50.44,50.27,50.41,38200.0
2013-12-31 13:50:00,50.41,50.47,50.34,50.39,39100.0,50.41,50.47,50.34,50.39,39100.0
2013-12-31 14:00:00,50.39,50.49,50.39,50.41,37500.0,50.39,50.49,50.39,50.41,37500.0
2013-12-31 14:10:00,50.41,50.5,50.4,50.41,35600.0,50.41,50.5,50.4,50.41,35600.0
2013-12-31 14:20:00,50.41,50.49,50.4,50.41,49500.0,50.41,50.49,50.4,50.41,49500.0
2013-12-31 14:30:00,50.41,50.46,50.34,50.36,43700.0,50.41,50.46,50.34,50.36,43700.0
2013-12-31 14:40:00,50.37,50.42,50.37,50.41,29700.0,50.37,50.42,50.37,50.41,29700.0
2013-12-31 14:50:00,50.41,50.44,50.39,50.4,38400.0,50.41,50.44,50.39,50.4,38400.0
2013-12-31 15:00:00,50.4,50.4,50.31,50.32,34500.0,50.4,50.4,50.31,50.32,34500.0
2013-12-31 15:10:00,50.32,50.39,50.23,50.3,66800.0,50.32,50.39,50.23,50.3,66800.0
2013-12-31 15:20:00,50.3,50.32,50.24,50.27,54200.0,50.3,50.32,50.24,50.27,54200.0
2013-12-31 15:30:00,50.27,50.33,50.24,50.25,62200.0,50.27,50.33,50.24,50.25,62200.0
2013-12-31 15:40:00,50.25,50.34,50.23,50.28,104500.0,50.25,50.34,50.23,50.28,104500.0
2013-12-31 15:50:00,50.29,50.35,50.26,50.32,201200.0,50.29,50.35,50.26,50.32,201200.0
2014-01-02 09:30:00,49.34,49.74,49.31,49.59,162000.0,49.34,49.74,49.31,49.59,162000.0
2014-01-02 09:40:00,49.58,49.58,49.31,49.36,123900.0,49.58,49.58,49.31,49.36,123900.0
2014-01-02 09:50:00,49.4,49.5,49.3,49.47,56400.0,49.4,49.5,49.3,49.47,56400.0
2014-01-02 10:00:00,49.47,49.5,49.33,49.41,64400.0,49.47,49.5,49.33,49.41,64400.0
2014-01-02 10:10:00,49.4,49.6,49.39,49.56,67700.0,49.4,49.6,49.39,49.56,67700.0
2014-01-02 10:20:00,49.55,49.57,49.4,49.47,85600.0,49.55,49.57,49.4,49.47,85600.0
2014-01-02 10:30:00,49.45,49.54,49.4,49.43,45300.0,49.45,49.54,49.4,49.43,45300.0
2014-01-02 10:40:00,49.43,49.6,49.43,49.55,36600.0,49.43,49.6,49.43,49.55,36600.0
2014-01-02 10:50:00,49.56,49.62,49.49,49.5,89800.0,49.56,49.62,49.49,49.5,89800.0
2014-01-02 11:00:00,49.5,49.52,49.42,49.52,41900.0,49.5,49.52,49.42,49.52,41900.0
2014-01-02 11:10:00,49.51,49.56,49.49,49.53,56800.0,49.51,49.56,49.49,49.53,56800.0
2014-01-02 11:20:00,49.53,49.57,49.45,49.45,48200.0,49.53,49.57,49.45,49.45,48200.0
2014-01-02 11:30:00,49.45,49.5,49.38,49.38,44500.0,49.45,49.5,49.38,49.38,44500.0
2014-01-02 11:40:00,49.39,49.4,49.26,49.27,52400.0,49.39,49.4,49.26,49.27,52400.0
2014-01-02 11:50:00,49.27,49.27,49.1,49.18,58200.0,49.27,49.27,49.1,49.18,58200.0
2014-01-02 12:00:00,49.19,49.19,49.1,49.13,36300.0,49.19,49.19,49.1,49.13,36300.0
2014-01-02 12:10:00,49.13,49.16,49.05,49.08,50800.0,49.13,49.16,49.05,49.08,50800.0
2014-01-02 12:20:00,49.09,49.18,49.08,49.12,38300.0,49.09,49.18,49.08,49.12,38300.0
2014-01-02 12:30:00,49.12,49.17,49.1,49.16,32300.0,49.12,49.17,49.1,49.16,32300.0
2014-01-02 12:40:00,49.16,49.16,49.07,49.14,38100.0,49.16,49.16,49.07,49.14,38100.0
2014-01-02 12:50:00,49.14,49.21,49.1,49.2,39300.0,49.14,49.21,49.1,49.2,39300.0
2014-01-02 13:00:00,49.2,49.21,49.02,49.03,40300.0,49.2,49.21,49.02,49.03,40300.0
2014-01-02 13:10:00,49.03,49.04,48.96,49.0,36600.0,49.03,49.04,48.96,49.0,36600.0
2014-01-02 13:20:00,48.99,49.01,48.94,49.01,40300.0,48.99,49.01,48.94,49.01,40300.0
2014-01-02 13:30:00,49.0,49.04,48.95,49.02,49100.0,49.0,49.04,48.95,49.02,49100.0
2014-01-02 13:40:00,49.01,49.11,49.0,49.06,60700.0,49.01,49.11,49.0,49.06,60700.0
2014-01-02 13:50:00,49.05,49.07,49.01,49.07,42500.0,49.05,49.07,49.01,49.07,42500.0
2014-01-02 14:00:00,49.07,49.12,48.97,48.98,86200.0,49.07,49.12,48.97,48.98,86200.0
2014-01-02 14:10:00,48.96,49.03,48.89,48.91,68200.0,48.96,49.03,48.89,48.91,68200.0
2014-01-02 14:20:00,48.91,48.98,48.88,48.94,79100.0,48.91,48.98,48.88,48.94,79100.0
2014-01-02 14:30:00,48.94,49.07,48.93,49.07,66900.0,48.94,49.07,48.93,49.07,66900.0
2014-01-02 14:40:00,49.08,49.12,49.07,49.09,82400.0,49.08,49.12,49.07,49.09,82400.0
2014-01-02 14:50:00,49.09,49.09,49.01,49.03,88200.0,49.09,49.09,49.01,49.03,88200.0
2014-01-02 15:00:00,49.03,49.18,49.03,49.16,64900.0,49.03,49.18,49.03,49.16,64900.0
2014-01-02 15:10:00,49.16,49.26,49.16,49.26,63300.0,49.16,49.26,49.16,49.26,63300.0
2014-01-02 15:20:00,49.26,49.26,49.2,49.2,85000.0,49.26,49.26,49.2,49.2,85000.0
2014-01-02 15:30:00,49.2,49.23,49.15,49.18,88100.0,49.2,49.23,49.15,49.18,88100.0
2014-01-02 15:40:00,49.19,49.23,49.18,49.22,98800.0,49.19,49.23,49.18,49.22,98800.0
2014-01-02 15:50:00,49.23,49.27,49.22,49.24,158200.0,49.23,49.27,49.22,49.24,158200.0
2014-01-03 09:30:00,49.11,49.5,49.11,49.5,65400.0,49.11,49.5,49.11,49.5,65400.0
2014-01-03 09:40:00,49.47,49.5,49.32,49.34,57100.0,49.47,49.5,49.32,49.34,57100.0
2014-01-03 09:50:00,49.34,49.47,49.34,49.43,35500.0,49.34,49.47,49.34,49.43,35500.0
2014-01-03 10:00:00,49.43,49.44,49.2,49.22,52800.0,49.43,49.44,49.2,49.22,52800.0
2014-01-03 10:10:00,49.24,49.25,49.18,49.21,47900.0,49.24,49.25,49.18,49.21,47900.0
2014-01-03 10:20:00,49.21,49.26,49.21,49.24,56100.0,49.21,49.26,49.21,49.24,56100.0
2014-01-03 10:30:00,49.25,49.37,49.24,49.32,40000.0,49.25,49.37,49.24,49.32,40000.0
2014-01-03 10:40:00,49.32,49.36,49.29,49.31,88700.0,49.32,49.36,49.29,49.31,88700.0
2014-01-03 10:50:00,49.3,49.39,49.3,49.36,47600.0,49.3,49.39,49.3,49.36,47600.0
2014-01-03 11:00:00,49.36,49.38,49.3,49.32,37200.0,49.36,49.38,49.3,49.32,37200.0
2014-01-03 11:10:00,49.31,49.32,49.2,49.23,37600.0,49.31,49.32,49.2,49.23,37600.0
2014-01-03 11:20:00,49.23,49.25,49.13,49.15,39700.0,49.23,49.25,49.13,49.15,39700.0
2014-01-03 11:30:00,49.15,49.15,49.08,49.13,39300.0,49.15,49.15,49.08,49.13,39300.0
2014-01-03 11:40:00,49.12,49.13,49.09,49.1,35700.0,49.12,49.13,49.09,49.1,35700.0
2014-01-03 11:50:00,49.1,49.13,49.06,49.08,33400.0,49.1,49.13,49.06,49.08,33400.0
2014-01-03 12:00:00,49.07,49.13,49.07,49.1,27500.0,49.07,49.13,49.07,49.1,27500.0
2014-01-03 12:10:00,49.09,49.09,48.94,48.94,49800.0,49.09,49.09,48.94,48.94,49800.0
2014-01-03 12:20:00,48.94,49.05,48.94,49.05,26300.0,48.94,49.05,48.94,49.05,26300.0
2014-01-03 12:30:00,49.05,49.22,49.05,49.21,25300.0,49.05,49.22,49.05,49.21,25300.0
2014-01-03 12:40:00,49.21,49.22,49.15,49.15,27600.0,49.21,49.22,49.15,49.15,27600.0
2014-01-03 12:50:00,49.15,49.18,49.11,49.16,39900.0,49.15,49.18,49.11,49.16,39900.0
2014-01-03 13:00:00,49.15,49.17,49.1,49.11,22300.0,49.15,49.17,49.1,49.11,22300.0
2014-01-03 13:10:00,49.1,49.11,49.04,49.05,35500.0,49.1,49.11,49.04,49.05,35500.0
2014-01-03 13:20:00,49.06,49.1,49.06,49.08,18600.0,49.06,49.1,49.06,49.08,18600.0
2014-01-03 13:30:00,49.08,49.09,48.98,48.99,41000.0,49.08,49.09,48.98,48.99,41000.0
2014-01-03 13:40:00,48.98,48.98,48.87,48.9,51600.0,48.98,48.98,48.87,48.9,51600.0
2014-01-03 13:50:00,48.89,48.9,48.84,48.85,53300.0,48.89,48.9,48.84,48.85,53300.0
2014-01-03 14:00:00,48.86,48.92,48.82,48.83,47400.0,48.86,48.92,48.82,48.83,47400.0
2014-01-03 14:10:00,48.82,48.93,48.82,48.89,80200.0,48.82,48.93,48.82,48.89,80200.0
2014-01-03 14:20:00,48.88,48.89,48.8,48.83,58600.0,48.88,48.89,48.8,48.83,58600.0
2014-01-03 14:30:00,48.83,48.85,48.78,48.8,52400.0,48.83,48.85,48.78,48.8,52400.0
2014-01-03 14:40:00,48.8,48.87,48.8,48.87,45900.0,48.8,48.87,48.8,48.87,45900.0
2014-01-03 14:50:00,48.87,49.01,48.86,48.9,68200.0,48.87,49.01,48.86,48.9,68200.0
2014-01-03 15:00:00,48.9,48.95,48.84,48.95,62900.0,48.9,48.95,48.84,48.95,62900.0
2014-01-03 15:10:00,48.95,48.98,48.9,48.95,79400.0,48.95,48.98,48.9,48.95,79400.0
2014-01-03 15:20:00,48.95,48.97,48.92,48.97,83100.0,48.95,48.97,48.92,48.97,83100.0
2014-01-03 15:30:00,48.97,49.0,48.96,48.98,88900.0,48.97,49.0,48.96,48.98,88900.0
2014-01-03 15:40:00,48.98,48.98,48.92,48.97,115300.0,48.98,48.98,48.92,48.97,115300.0
2014-01-03 15:50:00,48.97,48.97,48.87,48.89,198500.0,48.97,48.97,48.87,48.89,198500.0
2014-01-06 09:30:00,48.98,49.29,48.9,49.08,80800.0,48.98,49.29,48.9,49.08,80800.0
2014-01-06 09:40:00,49.08,49.09,48.7,48.76,52300.0,49.08,49.09,48.7,48.76,52300.0
2014-01-06 09:50:00,48.76,48.83,48.72,48.74,32200.0,48.76,48.83,48.72,48.74,32200.0
2014-01-06 10:00:00,48.73,48.76,48.63,48.64,49000.0,48.73,48.76,48.63,48.64,49000.0
2014-01-06 10:10:00,48.63,48.77,48.63,48.7,47600.0,48.63,48.77,48.63,48.7,47600.0
2014-01-06 10:20:00,48.7,48.81,48.68,48.79,30900.0,48.7,48.81,48.68,48.79,30900.0
2014-01-06 10:30:00,48.78,48.82,48.72,48.77,27100.0,48.78,48.82,48.72,48.77,27100.0
2014-01-06 10:40:00,48.76,48.76,48.57,48.63,30800.0,48.76,48.76,48.57,48.63,30800.0
2014-01-06 10:50:00,48.61,48.65,48.47,48.55,35800.0,48.61,48.65,48.47,48.55,35800.0
2014-01-06 11:00:00,48.55,48.64,48.52,48.53,25400.0,48.55,48.64,48.52,48.53,25400.0
2014-01-06 11:10:00,48.52,48.52,48.31,48.31,52300.0,48.52,48.52,48.31,48.31,52300.0
2014-01-06 11:20:00,48.31,48.44,48.29,48.43,32900.0,48.31,48.44,48.29,48.43,32900.0
2014-01-06 11:30:00,48.44,48.56,48.44,48.46,52800.0,48.44,48.56,48.44,48.46,52800.0
2014-01-06 11:40:00,48.45,48.49,48.39,48.41,20900.0,48.45,48.49,48.39,48.41,20900.0
2014-01-06 11:50:00,48.42,48.51,48.42,48.43,22600.0,48.42,48.51,48.42,48.43,22600.0
2014-01-06 12:00:00,48.43,48.5,48.42,48.44,23700.0,48.43,48.5,48.42,48.44,23700.0
2014-01-06 12:10:00,48.44,48.53,48.39,48.45,25400.0,48.44,48.53,48.39,48.45,25400.0
2014-01-06 12:20:00,48.44,48.49,48.4,48.4,19700.0,48.44,48.49,48.4,48.4,19700.0
2014-01-06 12:30:00,48.38,48.38,48.33,48.37,20100.0,48.38,48.38,48.33,48.37,20100.0
2014-01-06 12:40:00,48.37,48.38,48.31,48.36,27200.0,48.37,48.38,48.31,48.36,27200.0
2014-01-06 12:50:00,48.36,48.5,48.36,48.43,28200.0,48.36,48.5,48.36,48.43,28200.0
2014-01-06 13:00:00,48.44,48.47,48.41,48.41,16600.0,48.44,48.47,48.41,48.41,16600.0
2014-01-06 13:10:00,48.4,48.48,48.36,48.48,17900.0,48.4,48.48,48.36,48.48,17900.0
2014-01-06 13:20:00,48.48,48.5,48.45,48.45,22700.0,48.48,48.5,48.45,48.45,22700.0
2014-01-06 13:30:00,48.44,48.48,48.43,48.48,17700.0,48.44,48.48,48.43,48.48,17700.0
2014-01-06 13:40:00,48.48,48.5,48.47,48.48,20400.0,48.48,48.5,48.47,48.48,20400.0
2014-01-06 13:50:00,48.49,48.56,48.47,48.52,48500.0,48.49,48.56,48.47,48.52,48500.0
2014-01-06 14:00:00,48.52,48.52,48.49,48.5,22500.0,48.52,48.52,48.49,48.5,22500.0
2014-01-06 14:10:00,48.51,48.55,48.48,48.5,33300.0,48.51,48.55,48.48,48.5,33300.0
2014-01-06 14:20:00,48.51,48.61,48.51,48.57,24700.0,48.51,48.61,48.51,48.57,24700.0
2014-01-06 14:30:00,48.57,48.6,48.57,48.58,17500.0,48.57,48.6,48.57,48.58,17500.0
2014-01-06 14:40:00,48.58,48.64,48.56,48.6,43500.0,48.58,48.64,48.56,48.6,43500.0
2014-01-06 14:50:00,48.6,48.64,48.56,48.63,26100.0,48.6,48.64,48.56,48.63,26100.0
2014-01-06 15:00:00,48.63,48.63,48.58,48.61,31800.0,48.63,48.63,48.58,48.61,31800.0
2014-01-06 15:10:00,48.61,48.7,48.59,48.67,37400.0,48.61,48.7,48.59,48.67,37400.0
2014-01-06 15:20:00,48.67,48.67,48.62,48.65,27500.0,48.67,48.67,48.62,48.65,27500.0
2014-01-06 15:30:00,48.65,48.65,48.53,48.57,47100.0,48.65,48.65,48.53,48.57,47100.0
2014-01-06 15:40:00,48.57,48.58,48.5,48.51,66200.0,48.57,48.58,48.5,48.51,66200.0
2014-01-06 15:50:00,48.51,48.59,48.51,48.53,184600.0,48.51,48.59,48.51,48.53,184600.0
2014-01-07 09:30:00,48.89,48.99,48.63,48.99,78600.0,48.89,48.99,48.63,48.99,78600.0
2014-01-07 09:40:00,48.99,49.2,48.99,49.11,36000.0,48.99,49.2,48.99,49.11,36000.0
2014-01-07 09:50:00,49.11,49.38,49.11,49.37,34100.0,49.11,49.38,49.11,49.37,34100.0
2014-01-07 10:00:00,49.36,49.53,49.36,49.51,75400.0,49.36,49.53,49.36,49.51,75400.0
2014-01-07 10:10:00,49.51,49.62,49.45,49.61,76700.0,49.51,49.62,49.45,49.61,76700.0
2014-01-07 10:20:00,49.61,49.77,49.6,49.76,52100.0,49.61,49.77,49.6,49.76,52100.0
2014-01-07 10:30:00,49.76,49.77,49.66,49.67,47700.0,49.76,49.77,49.66,49.67,47700.0
2014-01-07 10:40:00,49.7,49.86,49.68,49.77,44300.0,49.7,49.86,49.68,49.77,44300.0
2014-01-07 10:50:00,49.78,49.96,49.78,49.95,32400.0,49.78,49.96,49.78,49.95,32400.0
2014-01-07 11:00:00,49.95,49.98,49.92,49.96,40500.0,49.95,49.98,49.92,49.96,40500.0
2014-01-07 11:10:00,49.96,50.1,49.93,49.95,85400.0,49.96,50.1,49.93,49.95,85400.0
2014-01-07 11:20:00,49.94,49.99,49.88,49.99,19600.0,49.94,49.99,49.88,49.99,19600.0
2014-01-07 11:30:00,49.97,50.0,49.92,49.96,23000.0,49.97,50.0,49.92,49.96,23000.0
2014-01-07 11:40:00,49.95,49.95,49.83,49.83,20900.0,49.95,49.95,49.83,49.83,20900.0
2014-01-07 11:50:00,49.83,49.83,49.77,49.78,21800.0,49.83,49.83,49.77,49.78,21800.0
2014-01-07 12:00:00,49.78,49.81,49.72,49.78,26900.0,49.78,49.81,49.72,49.78,26900.0
2014-01-07 12:10:00,49.77,49.77,49.7,49.75,22200.0,49.77,49.77,49.7,49.75,22200.0
2014-01-07 12:20:00,49.75,49.75,49.72,49.74,20800.0,49.75,49.75,49.72,49.74,20800.0
2014-01-07 12:30:00,49.74,49.76,49.7,49.71,23500.0,49.74,49.76,49.7,49.71,23500.0
2014-01-07 12:40:00,49.71,49.75,49.67,49.74,18400.0,49.71,49.75,49.67,49.74,18400.0
2014-01-07 12:50:00,49.73,49.74,49.68,49.71,16800.0,49.73,49.74,49.68,49.71,16800.0
2014-01-07 13:00:00,49.72,49.75,49.7,49.73,15700.0,49.72,49.75,49.7,49.73,15700.0
2014-01-07 13:10:00,49.72,49.73,49.67,49.72,22700.0,49.72,49.73,49.67,49.72,22700.0
2014-01-07 13:20:00,49.72,49.76,49.68,49.74,18700.0,49.72,49.76,49.68,49.74,18700.0
2014-01-07 13:30:00,49.73,49.76,49.72,49.76,23000.0,49.73,49.76,49.72,49.76,23000.0
2014-01-07 13:40:00,49.76,49.85,49.74,49.82,24600.0,49.76,49.85,49.74,49.82,24600.0
2014-01-07 13:50:00,49.82,49.84,49.66,49.68,29200.0,49.82,49.84,49.66,49.68,29200.0
2014-01-07 14:00:00,49.67,49.68,49.6,49.63,32700.0,49.67,49.68,49.6,49.63,32700.0
2014-01-07 14:10:00,49.63,49.65,49.62,49.64,24400.0,49.63,49.65,49.62,49.64,24400.0
2014-01-07 14:20:00,49.63,49.66,49.55,49.66,40400.0,49.63,49.66,49.55,49.66,40400.0
2014-01-07 14:30:00,49.65,49.73,49.64,49.7,28900.0,49.65,49.73,49.64,49.7,28900.0
2014-01-07 14:40:00,49.7,49.71,49.66,49.66,18900.0,49.7,49.71,49.66,49.66,18900.0
2014-01-07 14:50:00,49.66,49.71,49.64,49.7,25000.0,49.66,49.71,49.64,49.7,25000.0
2014-01-07 15:00:00,49.69,49.75,49.69,49.73,18600.0,49.69,49.75,49.69,49.73,18600.0
2014-01-07 15:10:00,49.74,49.76,49.72,49.75,34400.0,49.74,49.76,49.72,49.75,34400.0
2014-01-07 15:20:00,49.75,49.76,49.7,49.73,39600.0,49.75,49.76,49.7,49.73,39600.0
2014-01-07 15:30:00,49.74,49.76,49.71,49.72,70800.0,49.74,49.76,49.71,49.72,70800.0
2014-01-07 15:40:00,49.72,49.8,49.72,49.77,52900.0,49.72,49.8,49.72,49.77,52900.0
2014-01-07 15:50:00,49.77,49.79,49.61,49.66,187800.0,49.77,49.79,49.61,49.66,187800.0
2014-01-08 09:30:00,49.5,49.68,49.42,49.44,64600.0,49.5,49.68,49.42,49.44,64600.0
2014-01-08 09:40:00,49.47,49.54,49.13,49.14,52300.0,49.47,49.54,49.13,49.14,52300.0
2014-01-08 09:50:00,49.14,49.46,49.05,49.46,44900.0,49.14,49.46,49.05,49.46,44900.0
2014-01-08 10:00:00,49.47,49.56,49.38,49.45,37300.0,49.47,49.56,49.38,49.45,37300.0
2014-01-08 10:10:00,49.42,49.43,49.27,49.41,26200.0,49.42,49.43,49.27,49.41,26200.0
2014-01-08 10:20:00,49.41,49.54,49.41,49.51,30400.0,49.41,49.54,49.41,49.51,30400.0
2014-01-08 10:30:00,49.51,49.81,49.51,49.77,99800.0,49.51,49.81,49.51,49.77,99800.0
2014-01-08 10:40:00,49.77,49.95,49.76,49.91,81500.0,49.77,49.95,49.76,49.91,81500.0
2014-01-08 10:50:00,49.91,50.0,49.88,49.99,27400.0,49.91,50.0,49.88,49.99,27400.0
2014-01-08 11:00:00,49.99,50.05,49.96,49.99,57700.0,49.99,50.05,49.96,49.99,57700.0
2014-01-08 11:10:00,49.99,50.11,49.99,50.06,27000.0,49.99,50.11,49.99,50.06,27000.0
2014-01-08 11:20:00,50.05,50.13,50.05,50.11,24500.0,50.05,50.13,50.05,50.11,24500.0
2014-01-08 11:30:00,50.12,50.14,50.07,50.1,48300.0,50.12,50.14,50.07,50.1,48300.0
2014-01-08 11:40:00,50.11,50.34,50.1,50.29,75200.0,50.11,50.34,50.1,50.29,75200.0
2014-01-08 11:50:00,50.3,50.39,50.29,50.35,26600.0,50.3,50.39,50.29,50.35,26600.0
2014-01-08 12:00:00,50.35,50.41,50.29,50.31,37000.0,50.35,50.41,50.29,50.31,37000.0
2014-01-08 12:10:00,50.31,50.32,50.24,50.25,22000.0,50.31,50.32,50.24,50.25,22000.0
2014-01-08 12:20:00,50.27,50.3,50.24,50.29,14000.0,50.27,50.3,50.24,50.29,14000.0
2014-01-08 12:30:00,50.29,50.35,50.23,50.34,47500.0,50.29,50.35,50.23,50.34,47500.0
2014-01-08 12:40:00,50.33,50.41,50.33,50.4,28800.0,50.33,50.41,50.33,50.4,28800.0
2014-01-08 12:50:00,50.4,50.45,50.34,50.34,40900.0,50.4,50.45,50.34,50.34,40900.0
2014-01-08 13:00:00,50.35,50.37,50.3,50.36,33600.0,50.35,50.37,50.3,50.36,33600.0
2014-01-08 13:10:00,50.36,50.46,50.35,50.37,29500.0,50.36,50.46,50.35,50.37,29500.0
2014-01-08 13:20:00,50.37,50.4,50.34,50.4,21100.0,50.37,50.4,50.34,50.4,21100.0
2014-01-08 13:30:00,50.39,50.44,50.38,50.43,29500.0,50.39,50.44,50.38,50.43,29500.0
2014-01-08 13:40:00,50.42,50.47,50.32,50.33,33000.0,50.42,50.47,50.32,50.33,33000.0
2014-01-08 13:50:00,50.32,50.42,50.3,50.37,14200.0,50.32,50.42,50.3,50.37,14200.0
2014-01-08 14:00:00,50.33,50.55,50.31,50.42,122000.0,50.33,50.55,50.31,50.42,122000.0
2014-01-08 14:10:00,50.39,50.48,50.36,50.42,26200.0,50.39,50.48,50.36,50.42,26200.0
2014-01-08 14:20:00,50.43,50.55,50.37,50.39,44700.0,50.43,50.55,50.37,50.39,44700.0
2014-01-08 14:30:00,50.38,50.44,50.31,50.31,36500.0,50.38,50.44,50.31,50.31,36500.0
2014-01-08 14:40:00,50.32,50.36,50.27,50.28,35900.0,50.32,50.36,50.27,50.28,35900.0
2014-01-08 14:50:00,50.28,50.33,50.24,50.28,26000.0,50.28,50.33,50.24,50.28,26000.0
2014-01-08 15:00:00,50.27,50.37,50.25,50.27,44800.0,50.27,50.37,50.25,50.27,44800.0
2014-01-08 15:10:00,50.27,50.27,50.17,50.17,39100.0,50.27,50.27,50.17,50.17,39100.0
2014-01-08 15:20:00,50.17,50.17,50.04,50.08,38000.0,50.17,50.17,50.04,50.08,38000.0
2014-01-08 15:30:00,50.07,50.19,50.03,50.16,45500.0,50.07,50.19,50.03,50.16,45500.0
2014-01-08 15:40:00,50.16,50.28,50.13,50.28,47300.0,50.16,50.28,50.13,50.28,47300.0
2014-01-08 15:50:00,50.28,50.31,50.21,50.25,104700.0,50.28,50.31,50.21,50.25,104700.0
2014-01-09 09:30:00,50.82,51.43,50.8,51.22,273100.0,50.82,51.43,50.8,51.22,273100.0
2014-01-09 09:40:00,51.21,51.38,51.02,51.16,131700.0,51.21,51.38,51.02,51.16,131700.0
2014-01-09 09:50:00,51.16,51.41,51.13,51.41,166900.0,51.16,51.41,51.13,51.41,166900.0
2014-01-09 10:00:00,51.39,51.4,51.16,51.29,166700.0,51.39,51.4,51.16,51.29,166700.0
2014-01-09 10:10:00,51.29,51.34,51.1,51.31,87600.0,51.29,51.34,51.1,51.31,87600.0
2014-01-09 10:20:00,51.32,51.46,51.27,51.45,81800.0,51.32,51.46,51.27,51.45,81800.0
2014-01-09 10:30:00,51.46,51.51,51.4,51.43,78800.0,51.46,51.51,51.4,51.43,78800.0
2014-01-09 10:40:00,51.42,51.43,50.9,50.91,80700.0,51.42,51.43,50.9,50.91,80700.0
2014-01-09 10:50:00,50.91,50.91,50.75,50.76,72500.0,50.91,50.91,50.75,50.76,72500.0
2014-01-09 11:00:00,50.74,50.88,50.74,50.84,67200.0,50.74,50.88,50.74,50.84,67200.0
2014-01-09 11:10:00,50.84,51.05,50.84,50.96,83200.0,50.84,51.05,50.84,50.96,83200.0
2014-01-09 11:20:00,50.95,51.02,50.87,50.9,45800.0,50.95,51.02,50.87,50.9,45800.0
2014-01-09 11:30:00,50.89,51.14,50.84,51.11,54400.0,50.89,51.14,50.84,51.11,54400.0
2014-01-09 11:40:00,51.09,51.19,51.07,51.19,55300.0,51.09,51.19,51.07,51.19,55300.0
2014-01-09 11:50:00,51.18,51.29,51.18,51.29,65300.0,51.18,51.29,51.18,51.29,65300.0
2014-01-09 12:00:00,51.29,51.36,51.12,51.29,83500.0,51.29,51.36,51.12,51.29,83500.0
2014-01-09 12:10:00,51.28,51.39,51.26,51.37,75100.0,51.28,51.39,51.26,51.37,75100.0
2014-01-09 12:20:00,51.36,51.38,51.27,51.29,39300.0,51.36,51.38,51.27,51.29,39300.0
2014-01-09 12:30:00,51.29,51.58,51.29,51.57,81500.0,51.29,51.58,51.29,51.57,81500.0
2014-01-09 12:40:00,51.57,51.68,51.44,51.5,68700.0,51.57,51.68,51.44,51.5,68700.0
2014-01-09 12:50:00,51.49,51.6,51.46,51.56,86400.0,51.49,51.6,51.46,51.56,86400.0
2014-01-09 13:00:00,51.55,51.59,51.53,51.54,48100.0,51.55,51.59,51.53,51.54,48100.0
2014-01-09 13:10:00,51.53,51.53,51.4,51.41,44800.0,51.53,51.53,51.4,51.41,44800.0
2014-01-09 13:20:00,51.41,51.5,51.4,51.48,98600.0,51.41,51.5,51.4,51.48,98600.0
2014-01-09 13:30:00,51.47,51.56,51.43,51.56,73600.0,51.47,51.56,51.43,51.56,73600.0
2014-01-09 13:40:00,51.56,51.57,51.26,51.26,58500.0,51.56,51.57,51.26,51.26,58500.0
2014-01-09 13:50:00,51.27,51.34,51.05,51.05,45500.0,51.27,51.34,51.05,51.05,45500.0
2014-01-09 14:00:00,51.05,51.08,50.9,50.9,35200.0,51.05,51.08,50.9,50.9,35200.0
2014-01-09 14:10:00,50.9,50.9,50.84,50.87,57300.0,50.9,50.9,50.84,50.87,57300.0
2014-01-09 14:20:00,50.87,50.92,50.84,50.85,62500.0,50.87,50.92,50.84,50.85,62500.0
2014-01-09 14:30:00,50.85,50.97,50.81,50.92,68400.0,50.85,50.97,50.81,50.92,68400.0
2014-01-09 14:40:00,50.93,51.04,50.93,51.01,64800.0,50.93,51.04,50.93,51.01,64800.0
2014-01-09 14:50:00,51.01,51.08,50.97,50.98,47700.0,51.01,51.08,50.97,50.98,47700.0
2014-01-09 15:00:00,50.97,51.0,50.92,50.96,38400.0,50.97,51.0,50.92,50.96,38400.0
2014-01-09 15:10:00,50.96,51.14,50.95,51.11,85300.0,50.96,51.14,50.95,51.11,85300.0
2014-01-09 15:20:00,51.1,51.15,51.09,51.09,48700.0,51.1,51.15,51.09,51.09,48700.0
2014-01-09 15:30:00,51.1,51.14,51.06,51.09,65800.0,51.1,51.14,51.06,51.09,65800.0
2014-01-09 15:40:00,51.1,51.13,50.97,51.12,109200.0,51.1,51.13,50.97,51.12,109200.0
2014-01-09 15:50:00,51.11,51.15,51.07,51.09,280700.0,51.11,51.15,51.07,51.09,280700.0
2014-01-10 09:30:00,51.13,51.34,50.96,51.06,55600.0,51.13,51.34,50.96,51.06,55600.0
2014-01-10 09:40:00,51.06,51.08,50.82,50.87,39200.0,51.06,51.08,50.82,50.87,39200.0
2014-01-10 09:50:00,50.87,50.92,50.75,50.82,68300.0,50.87,50.92,50.75,50.82,68300.0
2014-01-10 10:00:00,50.78,50.87,50.76,50.82,43700.0,50.78,50.87,50.76,50.82,43700.0
2014-01-10 10:10:00,50.82,50.95,50.72,50.92,58300.0,50.82,50.95,50.72,50.92,58300.0
2014-01-10 10:20:00,50.92,51.07,50.91,51.03,36400.0,50.92,51.07,50.91,51.03,36400.0
2014-01-10 10:30:00,51.04,51.16,50.87,50.98,59700.0,51.04,51.16,50.87,50.98,59700.0
2014-01-10 10:40:00,50.97,50.98,50.85,50.86,24400.0,50.97,50.98,50.85,50.86,24400.0
2014-01-10 10:50:00,50.88,50.95,50.84,50.93,28100.0,50.88,50.95,50.84,50.93,28100.0
2014-01-10 11:00:00,50.94,50.97,50.86,50.9,20600.0,50.94,50.97,50.86,50.9,20600.0
2014-01-10 11:10:00,50.9,50.91,50.8,50.81,20900.0,50.9,50.91,50.8,50.81,20900.0
2014-01-10 11:20:00,50.8,50.81,50.72,50.72,26000.0,50.8,50.81,50.72,50.72,26000.0
2014-01-10 11:30:00,50.71,50.76,50.64,50.68,46900.0,50.71,50.76,50.64,50.68,46900.0
2014-01-10 11:40:00,50.67,50.78,50.66,50.76,24000.0,50.67,50.78,50.66,50.76,24000.0
2014-01-10 11:50:00,50.78,50.8,50.72,50.76,30100.0,50.78,50.8,50.72,50.76,30100.0
2014-01-10 12:00:00,50.77,50.84,50.74,50.84,16300.0,50.77,50.84,50.74,50.84,16300.0
2014-01-10 12:10:00,50.84,50.93,50.81,50.88,45700.0,50.84,50.93,50.81,50.88,45700.0
2014-01-10 12:20:00,50.88,51.0,50.88,50.97,22100.0,50.88,51.0,50.88,50.97,22100.0
2014-01-10 12:30:00,50.98,51.1,50.98,51.1,25300.0,50.98,51.1,50.98,51.1,25300.0
2014-01-10 12:40:00,51.1,51.25,51.08,51.24,42100.0,51.1,51.25,51.08,51.24,42100.0
2014-01-10 12:50:00,51.24,51.25,51.18,51.21,30300.0,51.24,51.25,51.18,51.21,30300.0
2014-01-10 13:00:00,51.2,51.2,51.15,51.2,16900.0,51.2,51.2,51.15,51.2,16900.0
2014-01-10 13:10:00,51.2,51.26,51.2,51.22,23800.0,51.2,51.26,51.2,51.22,23800.0
2014-01-10 13:20:00,51.23,51.28,51.21,51.26,25900.0,51.23,51.28,51.21,51.26,25900.0
2014-01-10 13:30:00,51.27,51.31,51.26,51.31,36100.0,51.27,51.31,51.26,51.31,36100.0
2014-01-10 13:40:00,51.32,51.36,51.32,51.34,47400.0,51.32,51.36,51.32,51.34,47400.0
2014-01-10 13:50:00,51.34,51.35,51.3,51.3,85200.0,51.34,51.35,51.3,51.3,85200.0
2014-01-10 14:00:00,51.3,51.34,51.25,51.32,39400.0,51.3,51.34,51.25,51.32,39400.0
2014-01-10 14:10:00,51.32,51.32,51.21,51.24,31500.0,51.32,51.32,51.21,51.24,31500.0
2014-01-10 14:20:00,51.23,51.26,51.18,51.2,33600.0,51.23,51.26,51.18,51.2,33600.0
2014-01-10 14:30:00,51.2,51.26,51.2,51.25,30700.0,51.2,51.26,51.2,51.25,30700.0
2014-01-10 14:40:00,51.26,51.42,51.26,51.37,74700.0,51.26,51.42,51.26,51.37,74700.0
2014-01-10 14:50:00,51.37,51.38,51.27,51.27,44200.0,51.37,51.38,51.27,51.27,44200.0
2014-01-10 15:00:00,51.27,51.36,51.26,51.29,68500.0,51.27,51.36,51.26,51.29,68500.0
2014-01-10 15:10:00,51.29,51.36,51.29,51.32,64100.0,51.29,51.36,51.29,51.32,64100.0
2014-01-10 15:20:00,51.33,51.35,51.32,51.33,76200.0,51.33,51.35,51.32,51.33,76200.0
2014-01-10 15:30:00,51.33,51.41,51.33,51.38,67100.0,51.33,51.41,51.33,51.38,67100.0
2014-01-10 15:40:00,51.39,51.39,51.38,51.38,120400.0,51.39,51.39,51.38,51.38,120400.0
2014-01-10 15:50:00,51.38,51.48,51.33,51.48,259200.0,51.38,51.48,51.33,51.48,259200.0
2014-01-13 09:30:00,52.03,52.55,51.6,52.48,313400.0,52.03,52.55,51.6,52.48,313400.0
2014-01-13 09:40:00,52.48,52.64,52.25,52.6,349900.0,52.48,52.64,52.25,52.6,349900.0
2014-01-13 09:50:00,52.58,52.58,52.35,52.46,233300.0,52.58,52.58,52.35,52.46,233300.0
2014-01-13 10:00:00,52.45,52.52,52.4,52.45,112600.0,52.45,52.52,52.4,52.45,112600.0
2014-01-13 10:10:00,52.45,52.46,52.42,52.43,88500.0,52.45,52.46,52.42,52.43,88500.0
2014-01-13 10:20:00,52.43,52.51,52.42,52.44,58300.0,52.43,52.51,52.42,52.44,58300.0
2014-01-13 10:30:00,52.45,52.5,52.43,52.49,61900.0,52.45,52.5,52.43,52.49,61900.0
2014-01-13 10:40:00,52.5,52.56,52.48,52.51,56400.0,52.5,52.56,52.48,52.51,56400.0
2014-01-13 10:50:00,52.52,52.53,52.43,52.43,47700.0,52.52,52.53,52.43,52.43,47700.0
2014-01-13 11:00:00,52.44,52.45,52.33,52.35,50400.0,52.44,52.45,52.33,52.35,50400.0
2014-01-13 11:10:00,52.35,52.51,52.32,52.5,266700.0,52.35,52.51,52.32,52.5,266700.0
2014-01-13 11:20:00,52.5,52.61,52.42,52.6,58200.0,52.5,52.61,52.42,52.6,58200.0
2014-01-13 11:30:00,52.61,52.61,52.57,52.59,23000.0,52.61,52.61,52.57,52.59,23000.0
2014-01-13 11:40:00,52.59,52.7,52.59,52.59,70500.0,52.59,52.7,52.59,52.59,70500.0
2014-01-13 11:50:00,52.59,52.6,52.41,52.41,42100.0,52.59,52.6,52.41,52.41,42100.0
2014-01-13 12:00:00,52.4,52.41,52.29,52.31,102900.0,52.4,52.41,52.29,52.31,102900.0
2014-01-13 12:10:00,52.31,52.33,52.24,52.26,95600.0,52.31,52.33,52.24,52.26,95600.0
2014-01-13 12:20:00,52.26,52.28,52.24,52.25,170900.0,52.26,52.28,52.24,52.25,170900.0
2014-01-13 12:30:00,52.25,52.26,51.97,52.01,105000.0,52.25,52.26,51.97,52.01,105000.0
2014-01-13 12:40:00,52.01,52.01,51.9,52.0,59500.0,52.01,52.01,51.9,52.0,59500.0
2014-01-13 12:50:00,51.98,52.01,51.9,51.9,50800.0,51.98,52.01,51.9,51.9,50800.0
2014-01-13 13:00:00,51.89,51.95,51.77,51.92,172800.0,51.89,51.95,51.77,51.92,172800.0
2014-01-13 13:10:00,51.93,52.01,51.85,51.85,138500.0,51.93,52.01,51.85,51.85,138500.0
2014-01-13 13:20:00,51.85,51.87,51.77,51.85,38100.0,51.85,51.87,51.77,51.85,38100.0
2014-01-13 13:30:00,51.84,51.84,51.76,51.79,35900.0,51.84,51.84,51.76,51.79,35900.0
2014-01-13 13:40:00,51.78,51.83,51.74,51.82,70800.0,51.78,51.83,51.74,51.82,70800.0
2014-01-13 13:50:00,51.82,51.87,51.75,51.86,45000.0,51.82,51.87,51.75,51.86,45000.0
2014-01-13 14:00:00,51.85,51.87,51.61,51.61,73900.0,51.85,51.87,51.61,51.61,73900.0
2014-01-13 14:10:00,51.63,51.69,51.57,51.58,61500.0,51.63,51.69,51.57,51.58,61500.0
2014-01-13 14:20:00,51.58,51.62,51.55,51.57,76200.0,51.58,51.62,51.55,51.57,76200.0
2014-01-13 14:30:00,51.57,51.65,51.55,51.63,70200.0,51.57,51.65,51.55,51.63,70200.0
2014-01-13 14:40:00,51.64,51.66,51.55,51.6,72400.0,51.64,51.66,51.55,51.6,72400.0
2014-01-13 14:50:00,51.6,51.64,51.5,51.56,93100.0,51.6,51.64,51.5,51.56,93100.0
2014-01-13 15:00:00,51.55,51.55,51.35,51.39,113600.0,51.55,51.55,51.35,51.39,113600.0
2014-01-13 15:10:00,51.39,51.43,51.31,51.4,59700.0,51.39,51.43,51.31,51.4,59700.0
2014-01-13 15:20:00,51.4,51.53,51.36,51.46,95200.0,51.4,51.53,51.36,51.46,95200.0
2014-01-13 15:30:00,51.46,51.49,51.36,51.43,106300.0,51.46,51.49,51.36,51.43,106300.0
2014-01-13 15:40:00,51.41,51.47,51.35,51.45,121900.0,51.41,51.47,51.35,51.45,121900.0
2014-01-13 15:50:00,51.44,51.61,51.42,51.58,300200.0,51.44,51.61,51.42,51.58,300200.0
2014-01-14 09:30:00,51.6,51.94,51.5,51.67,171600.0,51.6,51.94,51.5,51.67,171600.0
2014-01-14 09:40:00,51.68,51.68,51.35,51.56,187000.0,51.68,51.68,51.35,51.56,187000.0
2014-01-14 09:50:00,51.53,51.6,51.29,51.59,38500.0,51.53,51.6,51.29,51.59,38500.0
2014-01-14 10:00:00,51.59,52.09,51.58,51.98,159600.0,51.59,52.09,51.58,51.98,159600.0
2014-01-14 10:10:00,52.0,52.11,51.88,51.97,76700.0,52.0,52.11,51.88,51.97,76700.0
2014-01-14 10:20:00,51.98,52.02,51.87,51.96,80600.0,51.98,52.02,51.87,51.96,80600.0
2014-01-14 10:30:00,51.96,52.0,51.84,51.85,42800.0,51.96,52.0,51.84,51.85,42800.0
2014-01-14 10:40:00,51.85,51.99,51.85,51.96,72700.0,51.85,51.99,51.85,51.96,72700.0
2014-01-14 10:50:00,51.96,52.18,51.9,52.15,45200.0,51.96,52.18,51.9,52.15,45200.0
2014-01-14 11:00:00,52.16,52.29,52.12,52.12,35600.0,52.16,52.29,52.12,52.12,35600.0
2014-01-14 11:10:00,52.13,52.4,52.05,52.34,84000.0,52.13,52.4,52.05,52.34,84000.0
2014-01-14 11:20:00,52.35,52.4,52.28,52.31,38300.0,52.35,52.4,52.28,52.31,38300.0
2014-01-14 11:30:00,52.31,52.4,52.21,52.23,35500.0,52.31,52.4,52.21,52.23,35500.0
2014-01-14 11:40:00,52.24,52.27,52.16,52.17,25600.0,52.24,52.27,52.16,52.17,25600.0
2014-01-14 11:50:00,52.17,52.2,52.12,52.12,22500.0,52.17,52.2,52.12,52.12,22500.0
2014-01-14 12:00:00,52.11,52.15,52.07,52.11,32700.0,52.11,52.15,52.07,52.11,32700.0
2014-01-14 12:10:00,52.11,52.18,52.08,52.16,37000.0,52.11,52.18,52.08,52.16,37000.0
2014-01-14 12:20:00,52.16,52.28,52.12,52.24,36800.0,52.16,52.28,52.12,52.24,36800.0
2014-01-14 12:30:00,52.24,52.38,52.18,52.35,63600.0,52.24,52.38,52.18,52.35,63600.0
2014-01-14 12:40:00,52.33,52.44,52.32,52.37,33700.0,52.33,52.44,52.32,52.37,33700.0
2014-01-14 12:50:00,52.37,52.37,52.27,52.33,36700.0,52.37,52.37,52.27,52.33,36700.0
2014-01-14 13:00:00,52.32,52.34,52.29,52.31,40100.0,52.32,52.34,52.29,52.31,40100.0
2014-01-14 13:10:00,52.31,52.45,52.3,52.43,48900.0,52.31,52.45,52.3,52.43,48900.0
2014-01-14 13:20:00,52.42,52.42,52.3,52.35,37300.0,52.42,52.42,52.3,52.35,37300.0
2014-01-14 13:30:00,52.35,52.43,52.31,52.4,71700.0,52.35,52.43,52.31,52.4,71700.0
2014-01-14 13:40:00,52.4,52.41,52.3,52.38,55300.0,52.4,52.41,52.3,52.38,55300.0
2014-01-14 13:50:00,52.38,52.44,52.37,52.44,36700.0,52.38,52.44,52.37,52.44,36700.0
2014-01-14 14:00:00,52.44,52.49,52.41,52.41,70900.0,52.44,52.49,52.41,52.41,70900.0
2014-01-14 14:10:00,52.4,52.45,52.32,52.43,76400.0,52.4,52.45,52.32,52.43,76400.0
2014-01-14 14:20:00,52.41,52.42,52.32,52.35,55400.0,52.41,52.42,52.32,52.35,55400.0
2014-01-14 14:30:00,52.36,52.37,52.28,52.32,42000.0,52.36,52.37,52.28,52.32,42000.0
2014-01-14 14:40:00,52.33,52.5,52.3,52.5,69600.0,52.33,52.5,52.3,52.5,69600.0
2014-01-14 14:50:00,52.5,52.5,52.43,52.47,63800.0,52.5,52.5,52.43,52.47,63800.0
2014-01-14 15:00:00,52.45,52.55,52.45,52.54,58400.0,52.45,52.55,52.45,52.54,58400.0
2014-01-14 15:10:00,52.54,52.65,52.5,52.65,48000.0,52.54,52.65,52.5,52.65,48000.0
2014-01-14 15:20:00,52.64,52.74,52.62,52.72,76900.0,52.64,52.74,52.62,52.72,76900.0
2014-01-14 15:30:00,52.72,52.74,52.57,52.66,63900.0,52.72,52.74,52.57,52.66,63900.0
2014-01-14 15:40:00,52.66,52.66,52.53,52.58,131400.0,52.66,52.66,52.53,52.58,131400.0
2014-01-14 15:50:00,52.58,52.68,52.57,52.65,192500.0,52.58,52.68,52.57,52.65,192500.0
2014-01-15 09:30:00,52.83,53.57,52.8,53.45,182400.0,52.83,53.57,52.8,53.45,182400.0
2014-01-15 09:40:00,53.45,53.55,53.2,53.54,105400.0,53.45,53.55,53.2,53.54,105400.0
2014-01-15 09:50:00,53.53,53.54,53.35,53.49,112500.0,53.53,53.54,53.35,53.49,112500.0
2014-01-15 10:00:00,53.49,53.51,53.32,53.37,74400.0,53.49,53.51,53.32,53.37,74400.0
2014-01-15 10:10:00,53.37,53.52,53.37,53.48,49900.0,53.37,53.52,53.37,53.48,49900.0
2014-01-15 10:20:00,53.48,53.56,53.4,53.55,104300.0,53.48,53.56,53.4,53.55,104300.0
2014-01-15 10:30:00,53.55,53.62,53.45,53.49,108400.0,53.55,53.62,53.45,53.49,108400.0
2014-01-15 10:40:00,53.49,53.49,53.24,53.24,231200.0,53.49,53.49,53.24,53.24,231200.0
2014-01-15 10:50:00,53.24,53.26,53.09,53.12,249800.0,53.24,53.26,53.09,53.12,249800.0
2014-01-15 11:00:00,53.12,53.18,53.09,53.1,135800.0,53.12,53.18,53.09,53.1,135800.0
2014-01-15 11:10:00,53.11,53.22,53.08,53.16,79400.0,53.11,53.22,53.08,53.16,79400.0
2014-01-15 11:20:00,53.19,53.19,53.11,53.14,72800.0,53.19,53.19,53.11,53.14,72800.0
2014-01-15 11:30:00,53.15,53.2,53.05,53.14,45000.0,53.15,53.2,53.05,53.14,45000.0
2014-01-15 11:40:00,53.14,53.22,53.03,53.2,24300.0,53.14,53.22,53.03,53.2,24300.0
2014-01-15 11:50:00,53.21,53.3,53.2,53.3,84300.0,53.21,53.3,53.2,53.3,84300.0
2014-01-15 12:00:00,53.31,53.46,53.3,53.45,48100.0,53.31,53.46,53.3,53.45,48100.0
2014-01-15 12:10:00,53.46,53.47,53.33,53.41,81200.0,53.46,53.47,53.33,53.41,81200.0
2014-01-15 12:20:00,53.4,53.56,53.38,53.51,62500.0,53.4,53.56,53.38,53.51,62500.0
2014-01-15 12:30:00,53.51,53.51,53.32,53.35,55400.0,53.51,53.51,53.32,53.35,55400.0
2014-01-15 12:40:00,53.34,53.44,53.28,53.43,46000.0,53.34,53.44,53.28,53.43,46000.0
2014-01-15 12:50:00,53.44,53.45,53.37,53.37,23500.0,53.44,53.45,53.37,53.37,23500.0
2014-01-15 13:00:00,53.37,53.44,53.37,53.41,32900.0,53.37,53.44,53.37,53.41,32900.0
2014-01-15 13:10:00,53.41,53.62,53.41,53.55,51800.0,53.41,53.62,53.41,53.55,51800.0
2014-01-15 13:20:00,53.55,53.56,53.32,53.38,33100.0,53.55,53.56,53.32,53.38,33100.0
2014-01-15 13:30:00,53.39,53.4,53.3,53.3,22200.0,53.39,53.4,53.3,53.3,22200.0
2014-01-15 13:40:00,53.3,53.41,53.29,53.33,20900.0,53.3,53.41,53.29,53.33,20900.0
2014-01-15 13:50:00,53.32,53.41,53.29,53.35,29200.0,53.32,53.41,53.29,53.35,29200.0
2014-01-15 14:00:00,53.35,53.39,53.3,53.34,23400.0,53.35,53.39,53.3,53.34,23400.0
2014-01-15 14:10:00,53.34,53.37,53.28,53.35,32500.0,53.34,53.37,53.28,53.35,32500.0
2014-01-15 14:20:00,53.36,53.38,53.3,53.36,24900.0,53.36,53.38,53.3,53.36,24900.0
2014-01-15 14:30:00,53.36,53.37,53.3,53.31,31300.0,53.36,53.37,53.3,53.31,31300.0
2014-01-15 14:40:00,53.32,53.39,53.28,53.39,30900.0,53.32,53.39,53.28,53.39,30900.0
2014-01-15 14:50:00,53.39,53.39,53.29,53.34,33700.0,53.39,53.39,53.29,53.34,33700.0
2014-01-15 15:00:00,53.35,53.36,53.29,53.3,38300.0,53.35,53.36,53.29,53.3,38300.0
2014-01-15 15:10:00,53.31,53.33,53.25,53.26,46700.0,53.31,53.33,53.25,53.26,46700.0
2014-01-15 15:20:00,53.27,53.32,53.22,53.32,40400.0,53.27,53.32,53.22,53.32,40400.0
2014-01-15 15:30:00,53.32,53.37,53.28,53.36,62300.0,53.32,53.37,53.28,53.36,62300.0
2014-01-15 15:40:00,53.37,53.4,53.29,53.34,108700.0,53.37,53.4,53.29,53.34,108700.0
2014-01-15 15:50:00,53.34,53.4,53.26,53.29,253200.0,53.34,53.4,53.26,53.29,253200.0
2014-01-16 09:30:00,53.22,53.32,52.98,53.0,116400.0,53.22,53.32,52.98,53.0,116400.0
2014-01-16 09:40:00,52.99,53.16,52.99,53.13,39400.0,52.99,53.16,52.99,53.13,39400.0
2014-01-16 09:50:00,53.14,53.34,53.06,53.22,56400.0,53.14,53.34,53.06,53.22,56400.0
2014-01-16 10:00:00,53.22,53.39,53.2,53.39,65100.0,53.22,53.39,53.2,53.39,65100.0
2014-01-16 10:10:00,53.38,53.4,53.25,53.35,41900.0,53.38,53.4,53.25,53.35,41900.0
2014-01-16 10:20:00,53.35,53.51,53.33,53.47,78400.0,53.35,53.51,53.33,53.47,78400.0
2014-01-16 10:30:00,53.48,53.48,53.35,53.38,39800.0,53.48,53.48,53.35,53.38,39800.0
2014-01-16 10:40:00,53.38,53.51,53.35,53.35,90800.0,53.38,53.51,53.35,53.35,90800.0
2014-01-16 10:50:00,53.35,53.44,53.24,53.39,43700.0,53.35,53.44,53.24,53.39,43700.0
2014-01-16 11:00:00,53.38,53.4,53.34,53.39,48000.0,53.38,53.4,53.34,53.39,48000.0
2014-01-16 11:10:00,53.4,53.45,53.36,53.39,26600.0,53.4,53.45,53.36,53.39,26600.0
2014-01-16 11:20:00,53.37,53.41,53.36,53.4,55100.0,53.37,53.41,53.36,53.4,55100.0
2014-01-16 11:30:00,53.41,53.49,53.41,53.48,41900.0,53.41,53.49,53.41,53.48,41900.0
2014-01-16 11:40:00,53.48,53.51,53.33,53.33,94000.0,53.48,53.51,53.33,53.33,94000.0
2014-01-16 11:50:00,53.33,53.4,53.3,53.4,32200.0,53.33,53.4,53.3,53.4,32200.0
2014-01-16 12:00:00,53.39,53.42,53.34,53.41,57900.0,53.39,53.42,53.34,53.41,57900.0
2014-01-16 12:10:00,53.42,53.42,53.32,53.33,58500.0,53.42,53.42,53.32,53.33,58500.0
2014-01-16 12:20:00,53.33,53.41,53.33,53.4,174000.0,53.33,53.41,53.33,53.4,174000.0
2014-01-16 12:30:00,53.41,53.53,53.38,53.51,61900.0,53.41,53.53,53.38,53.51,61900.0
2014-01-16 12:40:00,53.51,53.61,53.5,53.51,48500.0,53.51,53.61,53.5,53.51,48500.0
2014-01-16 12:50:00,53.52,53.53,53.35,53.35,41900.0,53.52,53.53,53.35,53.35,41900.0
2014-01-16 13:00:00,53.36,53.39,53.32,53.38,35500.0,53.36,53.39,53.32,53.38,35500.0
2014-01-16 13:10:00,53.39,53.52,53.35,53.52,26600.0,53.39,53.52,53.35,53.52,26600.0
2014-01-16 13:20:00,53.53,53.59,53.48,53.59,36100.0,53.53,53.59,53.48,53.59,36100.0
2014-01-16 13:30:00,53.59,53.6,53.52,53.56,23700.0,53.59,53.6,53.52,53.56,23700.0
2014-01-16 13:40:00,53.56,53.56,53.48,53.48,22600.0,53.56,53.56,53.48,53.48,22600.0
2014-01-16 13:50:00,53.47,53.48,53.4,53.46,24200.0,53.47,53.48,53.4,53.46,24200.0
2014-01-16 14:00:00,53.45,53.5,53.44,53.45,15700.0,53.45,53.5,53.44,53.45,15700.0
2014-01-16 14:10:00,53.45,53.6,53.45,53.57,57300.0,53.45,53.6,53.45,53.57,57300.0
2014-01-16 14:20:00,53.57,53.68,53.56,53.68,30500.0,53.57,53.68,53.56,53.68,30500.0
2014-01-16 14:30:00,53.7,53.7,53.63,53.66,40400.0,53.7,53.7,53.63,53.66,40400.0
2014-01-16 14:40:00,53.65,53.67,53.65,53.65,36500.0,53.65,53.67,53.65,53.65,36500.0
2014-01-16 14:50:00,53.65,53.73,53.65,53.68,43000.0,53.65,53.73,53.65,53.68,43000.0
2014-01-16 15:00:00,53.69,53.69,53.56,53.58,33300.0,53.69,53.69,53.56,53.58,33300.0
2014-01-16 15:10:00,53.58,53.58,53.5,53.54,43400.0,53.58,53.58,53.5,53.54,43400.0
2014-01-16 15:20:00,53.54,53.57,53.54,53.57,28200.0,53.54,53.57,53.54,53.57,28200.0
2014-01-16 15:30:00,53.56,53.66,53.55,53.64,39500.0,53.56,53.66,53.55,53.64,39500.0
2014-01-16 15:40:00,53.63,53.64,53.5,53.5,57900.0,53.63,53.64,53.5,53.5,57900.0
2014-01-16 15:50:00,53.5,53.62,53.5,53.59,258500.0,53.5,53.62,53.5,53.59,258500.0
2014-01-17 09:30:00,53.63,53.73,53.5,53.52,405800.0,53.63,53.73,53.5,53.52,405800.0
2014-01-17 09:40:00,53.52,53.56,53.19,53.39,39700.0,53.52,53.56,53.19,53.39,39700.0
2014-01-17 09:50:00,53.38,53.65,53.35,53.54,133300.0,53.38,53.65,53.35,53.54,133300.0
2014-01-17 10:00:00,53.54,53.63,53.48,53.6,49800.0,53.54,53.63,53.48,53.6,49800.0
2014-01-17 10:10:00,53.61,53.72,53.58,53.69,61600.0,53.61,53.72,53.58,53.69,61600.0
2014-01-17 10:20:00,53.7,53.71,53.54,53.54,56200.0,53.7,53.71,53.54,53.54,56200.0
2014-01-17 10:30:00,53.55,53.68,53.55,53.68,64200.0,53.55,53.68,53.55,53.68,64200.0
2014-01-17 10:40:00,53.69,53.7,53.6,53.61,29300.0,53.69,53.7,53.6,53.61,29300.0
2014-01-17 10:50:00,53.62,53.73,53.61,53.68,36300.0,53.62,53.73,53.61,53.68,36300.0
2014-01-17 11:00:00,53.68,53.71,53.64,53.71,26900.0,53.68,53.71,53.64,53.71,26900.0
2014-01-17 11:10:00,53.71,53.72,53.64,53.69,33500.0,53.71,53.72,53.64,53.69,33500.0
2014-01-17 11:20:00,53.69,53.71,53.58,53.58,24700.0,53.69,53.71,53.58,53.58,24700.0
2014-01-17 11:30:00,53.58,53.61,53.53,53.55,45100.0,53.58,53.61,53.53,53.55,45100.0
2014-01-17 11:40:00,53.56,53.67,53.56,53.63,12500.0,53.56,53.67,53.56,53.63,12500.0
2014-01-17 11:50:00,53.6,53.62,53.48,53.48,16200.0,53.6,53.62,53.48,53.48,16200.0
2014-01-17 12:00:00,53.49,53.57,53.43,53.52,35500.0,53.49,53.57,53.43,53.52,35500.0
2014-01-17 12:10:00,53.53,53.61,53.52,53.59,26400.0,53.53,53.61,53.52,53.59,26400.0
2014-01-17 12:20:00,53.58,53.6,53.48,53.48,25200.0,53.58,53.6,53.48,53.48,25200.0
2014-01-17 12:30:00,53.49,53.52,53.45,53.48,22300.0,53.49,53.52,53.45,53.48,22300.0
2014-01-17 12:40:00,53.48,53.56,53.47,53.55,37900.0,53.48,53.56,53.47,53.55,37900.0
2014-01-17 12:50:00,53.55,53.56,53.41,53.42,26900.0,53.55,53.56,53.41,53.42,26900.0
2014-01-17 13:00:00,53.43,53.51,53.43,53.44,15800.0,53.43,53.51,53.43,53.44,15800.0
2014-01-17 13:10:00,53.43,53.43,53.28,53.4,26700.0,53.43,53.43,53.28,53.4,26700.0
2014-01-17 13:20:00,53.4,53.41,53.36,53.36,18400.0,53.4,53.41,53.36,53.36,18400.0
2014-01-17 13:30:00,53.36,53.36,53.31,53.35,14500.0,53.36,53.36,53.31,53.35,14500.0
2014-01-17 13:40:00,53.34,53.4,53.31,53.39,25000.0,53.34,53.4,53.31,53.39,25000.0
2014-01-17 13:50:00,53.38,53.44,53.35,53.44,22900.0,53.38,53.44,53.35,53.44,22900.0
2014-01-17 14:00:00,53.44,53.44,53.37,53.43,30300.0,53.44,53.44,53.37,53.43,30300.0
2014-01-17 14:10:00,53.43,53.43,53.31,53.33,31300.0,53.43,53.43,53.31,53.33,31300.0
2014-01-17 14:20:00,53.34,53.35,53.21,53.22,42300.0,53.34,53.35,53.21,53.22,42300.0
2014-01-17 14:30:00,53.21,53.3,53.19,53.3,32300.0,53.21,53.3,53.19,53.3,32300.0
2014-01-17 14:40:00,53.33,53.4,53.22,53.26,38700.0,53.33,53.4,53.22,53.26,38700.0
2014-01-17 14:50:00,53.26,53.27,53.17,53.17,24500.0,53.26,53.27,53.17,53.17,24500.0
2014-01-17 15:00:00,53.2,53.25,53.18,53.18,45000.0,53.2,53.25,53.18,53.18,45000.0
2014-01-17 15:10:00,53.18,53.22,53.15,53.15,38100.0,53.18,53.22,53.15,53.15,38100.0
2014-01-17 15:20:00,53.15,53.2,53.1,53.15,38200.0,53.15,53.2,53.1,53.15,38200.0
2014-01-17 15:30:00,53.14,53.16,53.07,53.11,46200.0,53.14,53.16,53.07,53.11,46200.0
2014-01-17 15:40:00,53.11,53.24,53.04,53.24,79400.0,53.11,53.24,53.04,53.24,79400.0
2014-01-17 15:50:00,53.24,53.28,53.2,53.23,114100.0,53.24,53.28,53.2,53.23,114100.0
2014-01-21 09:30:00,53.42,54.1,53.38,53.93,192300.0,53.42,54.1,53.38,53.93,192300.0
2014-01-21 09:40:00,53.93,54.18,53.82,54.07,112000.0,53.93,54.18,53.82,54.07,112000.0
2014-01-21 09:50:00,54.07,54.13,54.02,54.06,67500.0,54.07,54.13,54.02,54.06,67500.0
2014-01-21 10:00:00,54.05,54.05,53.54,53.72,195800.0,54.05,54.05,53.54,53.72,195800.0
2014-01-21 10:10:00,53.72,53.85,53.59,53.59,58400.0,53.72,53.85,53.59,53.59,58400.0
2014-01-21 10:20:00,53.58,53.58,53.4,53.52,23800.0,53.58,53.58,53.4,53.52,23800.0
2014-01-21 10:30:00,53.52,53.52,53.27,53.3,73100.0,53.52,53.52,53.27,53.3,73100.0
2014-01-21 10:40:00,53.3,53.42,53.29,53.3,20100.0,53.3,53.42,53.29,53.3,20100.0
2014-01-21 10:50:00,53.28,53.4,53.27,53.37,23900.0,53.28,53.4,53.27,53.37,23900.0
2014-01-21 11:00:00,53.38,53.4,53.19,53.21,28200.0,53.38,53.4,53.19,53.21,28200.0
2014-01-21 11:10:00,53.21,53.21,53.03,53.09,46100.0,53.21,53.21,53.03,53.09,46100.0
2014-01-21 11:20:00,53.09,53.21,53.07,53.2,20500.0,53.09,53.21,53.07,53.2,20500.0
2014-01-21 11:30:00,53.19,53.27,53.16,53.27,21100.0,53.19,53.27,53.16,53.27,21100.0
2014-01-21 11:40:00,53.28,53.29,53.21,53.24,30700.0,53.28,53.29,53.21,53.24,30700.0
2014-01-21 11:50:00,53.23,53.27,53.18,53.25,16400.0,53.23,53.27,53.18,53.25,16400.0
2014-01-21 12:00:00,53.24,53.24,53.05,53.09,19700.0,53.24,53.24,53.05,53.09,19700.0
2014-01-21 12:10:00,53.09,53.21,53.09,53.13,13800.0,53.09,53.21,53.09,53.13,13800.0
2014-01-21 12:20:00,53.14,53.27,53.14,53.21,16600.0,53.14,53.27,53.14,53.21,16600.0
2014-01-21 12:30:00,53.22,53.26,53.2,53.22,18000.0,53.22,53.26,53.2,53.22,18000.0
2014-01-21 12:40:00,53.23,53.26,53.19,53.24,19100.0,53.23,53.26,53.19,53.24,19100.0
2014-01-21 12:50:00,53.23,53.25,53.2,53.25,12700.0,53.23,53.25,53.2,53.25,12700.0
2014-01-21 13:00:00,53.26,53.29,53.23,53.26,28100.0,53.26,53.29,53.23,53.26,28100.0
2014-01-21 13:10:00,53.26,53.3,53.26,53.28,12600.0,53.26,53.3,53.26,53.28,12600.0
2014-01-21 13:20:00,53.28,53.28,53.24,53.26,20500.0,53.28,53.28,53.24,53.26,20500.0
2014-01-21 13:30:00,53.26,53.34,53.26,53.33,34600.0,53.26,53.34,53.26,53.33,34600.0
2014-01-21 13:40:00,53.33,53.33,53.25,53.26,37200.0,53.33,53.33,53.25,53.26,37200.0
2014-01-21 13:50:00,53.26,53.32,53.26,53.32,17800.0,53.26,53.32,53.26,53.32,17800.0
2014-01-21 14:00:00,53.32,53.33,53.23,53.24,41200.0,53.32,53.33,53.23,53.24,41200.0
2014-01-21 14:10:00,53.24,53.26,53.19,53.22,55600.0,53.24,53.26,53.19,53.22,55600.0
2014-01-21 14:20:00,53.22,53.26,53.15,53.24,23900.0,53.22,53.26,53.15,53.24,23900.0
2014-01-21 14:30:00,53.26,53.29,53.21,53.26,26700.0,53.26,53.29,53.21,53.26,26700.0
2014-01-21 14:40:00,53.26,53.26,53.23,53.25,28600.0,53.26,53.26,53.23,53.25,28600.0
2014-01-21 14:50:00,53.26,53.26,53.16,53.18,27800.0,53.26,53.26,53.16,53.18,27800.0
2014-01-21 15:00:00,53.18,53.26,53.18,53.23,36900.0,53.18,53.26,53.18,53.23,36900.0
2014-01-21 15:10:00,53.24,53.29,53.23,53.28,20400.0,53.24,53.29,53.23,53.28,20400.0
2014-01-21 15:20:00,53.28,53.32,53.25,53.27,30500.0,53.28,53.32,53.25,53.27,30500.0
2014-01-21 15:30:00,53.27,53.28,53.22,53.27,48000.0,53.27,53.28,53.22,53.27,48000.0
2014-01-21 15:40:00,53.27,53.36,53.27,53.28,126800.0,53.27,53.36,53.27,53.28,126800.0
2014-01-21 15:50:00,53.28,53.33,53.27,53.3,159500.0,53.28,53.33,53.27,53.3,159500.0
2014-01-22 09:30:00,53.18,53.5,52.82,52.95,141400.0,53.18,53.5,52.82,52.95,141400.0
2014-01-22 09:40:00,52.95,53.01,52.84,52.88,43200.0,52.95,53.01,52.84,52.88,43200.0
2014-01-22 09:50:00,52.86,52.95,52.61,52.74,76600.0,52.86,52.95,52.61,52.74,76600.0
2014-01-22 10:00:00,52.74,52.88,52.68,52.82,50600.0,52.74,52.88,52.68,52.82,50600.0
2014-01-22 10:10:00,52.84,52.9,52.72,52.8,46000.0,52.84,52.9,52.72,52.8,46000.0
2014-01-22 10:20:00,52.79,52.85,52.7,52.76,135300.0,52.79,52.85,52.7,52.76,135300.0
2014-01-22 10:30:00,52.75,52.85,52.7,52.76,66200.0,52.75,52.85,52.7,52.76,66200.0
2014-01-22 10:40:00,52.75,52.82,52.64,52.64,53500.0,52.75,52.82,52.64,52.64,53500.0
2014-01-22 10:50:00,52.65,52.69,52.6,52.62,25700.0,52.65,52.69,52.6,52.62,25700.0
2014-01-22 11:00:00,52.62,52.68,52.5,52.5,64600.0,52.62,52.68,52.5,52.5,64600.0
2014-01-22 11:10:00,52.5,52.67,52.5,52.59,38000.0,52.5,52.67,52.5,52.59,38000.0
2014-01-22 11:20:00,52.6,52.62,52.5,52.58,41800.0,52.6,52.62,52.5,52.58,41800.0
2014-01-22 11:30:00,52.58,52.62,52.51,52.55,30900.0,52.58,52.62,52.51,52.55,30900.0
2014-01-22 11:40:00,52.55,52.59,52.5,52.51,26600.0,52.55,52.59,52.5,52.51,26600.0
2014-01-22 11:50:00,52.52,52.53,52.46,52.49,62100.0,52.52,52.53,52.46,52.49,62100.0
2014-01-22 12:00:00,52.5,52.53,52.46,52.51,34800.0,52.5,52.53,52.46,52.51,34800.0
2014-01-22 12:10:00,52.5,52.54,52.48,52.5,46400.0,52.5,52.54,52.48,52.5,46400.0
2014-01-22 12:20:00,52.5,52.53,52.45,52.5,53200.0,52.5,52.53,52.45,52.5,53200.0
2014-01-22 12:30:00,52.49,52.52,52.48,52.52,72000.0,52.49,52.52,52.48,52.52,72000.0
2014-01-22 12:40:00,52.52,52.53,52.48,52.52,51800.0,52.52,52.53,52.48,52.52,51800.0
2014-01-22 12:50:00,52.51,52.51,52.44,52.46,34000.0,52.51,52.51,52.44,52.46,34000.0
2014-01-22 13:00:00,52.47,52.53,52.47,52.5,33500.0,52.47,52.53,52.47,52.5,33500.0
2014-01-22 13:10:00,52.5,52.58,52.49,52.58,48900.0,52.5,52.58,52.49,52.58,48900.0
2014-01-22 13:20:00,52.59,52.6,52.48,52.55,27700.0,52.59,52.6,52.48,52.55,27700.0
2014-01-22 13:30:00,52.56,52.57,52.52,52.57,36000.0,52.56,52.57,52.52,52.57,36000.0
2014-01-22 13:40:00,52.57,52.58,52.51,52.51,32900.0,52.57,52.58,52.51,52.51,32900.0
2014-01-22 13:50:00,52.51,52.58,52.5,52.5,37000.0,52.51,52.58,52.5,52.5,37000.0
2014-01-22 14:00:00,52.49,52.58,52.49,52.56,27700.0,52.49,52.58,52.49,52.56,27700.0
2014-01-22 14:10:00,52.57,52.58,52.55,52.55,85100.0,52.57,52.58,52.55,52.55,85100.0
2014-01-22 14:20:00,52.55,52.58,52.49,52.5,27300.0,52.55,52.58,52.49,52.5,27300.0
2014-01-22 14:30:00,52.49,52.5,52.42,52.48,99300.0,52.49,52.5,52.42,52.48,99300.0
2014-01-22 14:40:00,52.48,52.48,52.41,52.46,58500.0,52.48,52.48,52.41,52.46,58500.0
2014-01-22 14:50:00,52.47,52.5,52.39,52.39,38000.0,52.47,52.5,52.39,52.39,38000.0
2014-01-22 15:00:00,52.41,52.41,52.37,52.4,78600.0,52.41,52.41,52.37,52.4,78600.0
2014-01-22 15:10:00,52.4,52.41,52.36,52.38,57300.0,52.4,52.41,52.36,52.38,57300.0
2014-01-22 15:20:00,52.38,52.4,52.36,52.38,69600.0,52.38,52.4,52.36,52.38,69600.0
2014-01-22 15:30:00,52.38,52.38,52.33,52.35,113400.0,52.38,52.38,52.33,52.35,113400.0
2014-01-22 15:40:00,52.35,52.35,52.31,52.35,152100.0,52.35,52.35,52.31,52.35,152100.0
2014-01-22 15:50:00,52.36,52.47,52.33,52.37,426300.0,52.36,52.47,52.33,52.37,426300.0
2014-01-23 09:30:00,52.68,52.68,51.9,51.99,196400.0,52.68,52.68,51.9,51.99,196400.0
2014-01-23 09:40:00,51.98,52.18,51.94,52.0,82700.0,51.98,52.18,51.94,52.0,82700.0
2014-01-23 09:50:00,52.0,52.04,51.9,51.91,46100.0,52.0,52.04,51.9,51.91,46100.0
2014-01-23 10:00:00,51.92,52.0,51.75,51.84,81900.0,51.92,52.0,51.75,51.84,81900.0
2014-01-23 10:10:00,51.83,51.96,51.72,51.95,61400.0,51.83,51.96,51.72,51.95,61400.0
2014-01-23 10:20:00,51.96,52.0,51.89,51.9,56300.0,51.96,52.0,51.89,51.9,56300.0
2014-01-23 10:30:00,51.91,51.98,51.83,51.85,33600.0,51.91,51.98,51.83,51.85,33600.0
2014-01-23 10:40:00,51.86,52.0,51.79,51.95,41000.0,51.86,52.0,51.79,51.95,41000.0
2014-01-23 10:50:00,51.95,51.95,51.83,51.91,67900.0,51.95,51.95,51.83,51.91,67900.0
2014-01-23 11:00:00,51.91,51.94,51.84,51.9,19200.0,51.91,51.94,51.84,51.9,19200.0
2014-01-23 11:10:00,51.91,51.97,51.88,51.94,29000.0,51.91,51.97,51.88,51.94,29000.0
2014-01-23 11:20:00,51.94,51.97,51.87,51.94,43000.0,51.94,51.97,51.87,51.94,43000.0
2014-01-23 11:30:00,51.95,51.98,51.91,51.95,24100.0,51.95,51.98,51.91,51.95,24100.0
2014-01-23 11:40:00,51.94,51.97,51.87,51.89,25100.0,51.94,51.97,51.87,51.89,25100.0
2014-01-23 11:50:00,51.88,51.91,51.85,51.91,42900.0,51.88,51.91,51.85,51.91,42900.0
2014-01-23 12:00:00,51.91,51.92,51.81,51.83,24500.0,51.91,51.92,51.81,51.83,24500.0
2014-01-23 12:10:00,51.83,51.89,51.83,51.85,15500.0,51.83,51.89,51.83,51.85,15500.0
2014-01-23 12:20:00,51.86,51.89,51.79,51.85,23800.0,51.86,51.89,51.79,51.85,23800.0
2014-01-23 12:30:00,51.83,51.83,51.75,51.76,27500.0,51.83,51.83,51.75,51.76,27500.0
2014-01-23 12:40:00,51.76,51.89,51.76,51.8,52900.0,51.76,51.89,51.76,51.8,52900.0
2014-01-23 12:50:00,51.8,51.83,51.71,51.82,60500.0,51.8,51.83,51.71,51.82,60500.0
2014-01-23 13:00:00,51.83,51.83,51.71,51.78,60800.0,51.83,51.83,51.71,51.78,60800.0
2014-01-23 13:10:00,51.79,51.79,51.73,51.78,44000.0,51.79,51.79,51.73,51.78,44000.0
2014-01-23 13:20:00,51.78,51.87,51.77,51.85,36100.0,51.78,51.87,51.77,51.85,36100.0
2014-01-23 13:30:00,51.85,51.9,51.82,51.82,30700.0,51.85,51.9,51.82,51.82,30700.0
2014-01-23 13:40:00,51.82,51.87,51.75,51.76,24900.0,51.82,51.87,51.75,51.76,24900.0
2014-01-23 13:50:00,51.77,51.87,51.76,51.8,47600.0,51.77,51.87,51.76,51.8,47600.0
2014-01-23 14:00:00,51.81,51.93,51.8,51.88,49800.0,51.81,51.93,51.8,51.88,49800.0
2014-01-23 14:10:00,51.89,51.9,51.84,51.86,75500.0,51.89,51.9,51.84,51.86,75500.0
2014-01-23 14:20:00,51.85,51.89,51.85,51.85,97200.0,51.85,51.89,51.85,51.85,97200.0
2014-01-23 14:30:00,51.85,51.86,51.79,51.79,148000.0,51.85,51.86,51.79,51.79,148000.0
2014-01-23 14:40:00,51.78,51.79,51.73,51.75,58700.0,51.78,51.79,51.73,51.75,58700.0
2014-01-23 14:50:00,51.75,51.88,51.73,51.88,90400.0,51.75,51.88,51.73,51.88,90400.0
2014-01-23 15:00:00,51.88,51.93,51.87,51.87,164200.0,51.88,51.93,51.87,51.87,164200.0
2014-01-23 15:10:00,51.88,51.9,51.87,51.87,153100.0,51.88,51.9,51.87,51.87,153100.0
2014-01-23 15:20:00,51.87,51.89,51.87,51.88,208100.0,51.87,51.89,51.87,51.88,208100.0
2014-01-23 15:30:00,51.88,51.94,51.86,51.88,123800.0,51.88,51.94,51.86,51.88,123800.0
2014-01-23 15:40:00,51.88,51.92,51.86,51.87,144600.0,51.88,51.92,51.86,51.87,144600.0
2014-01-23 15:50:00,51.87,51.88,51.84,51.86,377700.0,51.87,51.88,51.84,51.86,377700.0
2014-01-24 09:30:00,51.59,51.65,51.21,51.28,288800.0,51.59,51.65,51.21,51.28,288800.0
2014-01-24 09:40:00,51.28,51.28,50.65,50.69,108300.0,51.28,51.28,50.65,50.69,108300.0
2014-01-24 09:50:00,50.68,50.83,50.58,50.7,118000.0,50.68,50.83,50.58,50.7,118000.0
2014-01-24 10:00:00,50.71,50.75,50.68,50.74,85600.0,50.71,50.75,50.68,50.74,85600.0
2014-01-24 10:10:00,50.74,50.79,50.63,50.67,366900.0,50.74,50.79,50.63,50.67,366900.0
2014-01-24 10:20:00,50.67,50.88,50.66,50.8,144600.0,50.67,50.88,50.66,50.8,144600.0
2014-01-24 10:30:00,50.8,50.87,50.64,50.84,64500.0,50.8,50.87,50.64,50.84,64500.0
2014-01-24 10:40:00,50.83,50.86,50.6,50.77,163200.0,50.83,50.86,50.6,50.77,163200.0
2014-01-24 10:50:00,50.76,50.78,50.62,50.66,50100.0,50.76,50.78,50.62,50.66,50100.0
2014-01-24 11:00:00,50.64,50.72,50.61,50.61,80700.0,50.64,50.72,50.61,50.61,80700.0
2014-01-24 11:10:00,50.61,50.61,50.47,50.47,85200.0,50.61,50.61,50.47,50.47,85200.0
2014-01-24 11:20:00,50.47,50.48,50.32,50.4,49700.0,50.47,50.48,50.32,50.4,49700.0
2014-01-24 11:30:00,50.39,50.44,50.31,50.43,45900.0,50.39,50.44,50.31,50.43,45900.0
2014-01-24 11:40:00,50.43,50.43,50.37,50.38,49600.0,50.43,50.43,50.37,50.38,49600.0
2014-01-24 11:50:00,50.4,50.47,50.38,50.45,63000.0,50.4,50.47,50.38,50.45,63000.0
2014-01-24 12:00:00,50.46,50.48,50.25,50.38,39100.0,50.46,50.48,50.25,50.38,39100.0
2014-01-24 12:10:00,50.38,50.58,50.37,50.51,145500.0,50.38,50.58,50.37,50.51,145500.0
2014-01-24 12:20:00,50.52,50.56,50.46,50.54,94500.0,50.52,50.56,50.46,50.54,94500.0
2014-01-24 12:30:00,50.55,50.64,50.5,50.55,32900.0,50.55,50.64,50.5,50.55,32900.0
2014-01-24 12:40:00,50.53,50.54,50.41,50.49,23300.0,50.53,50.54,50.41,50.49,23300.0
2014-01-24 12:50:00,50.5,50.59,50.48,50.5,51800.0,50.5,50.59,50.48,50.5,51800.0
2014-01-24 13:00:00,50.49,50.62,50.46,50.62,36400.0,50.49,50.62,50.46,50.62,36400.0
2014-01-24 13:10:00,50.63,50.82,50.63,50.75,54200.0,50.63,50.82,50.63,50.75,54200.0
2014-01-24 13:20:00,50.76,50.76,50.56,50.6,66100.0,50.76,50.76,50.56,50.6,66100.0
2014-01-24 13:30:00,50.6,50.63,50.49,50.51,28600.0,50.6,50.63,50.49,50.51,28600.0
2014-01-24 13:40:00,50.51,50.52,50.44,50.52,25100.0,50.51,50.52,50.44,50.52,25100.0
2014-01-24 13:50:00,50.52,50.62,50.52,50.62,152000.0,50.52,50.62,50.52,50.62,152000.0
2014-01-24 14:00:00,50.62,50.71,50.46,50.66,101000.0,50.62,50.71,50.46,50.66,101000.0
2014-01-24 14:10:00,50.67,50.72,50.6,50.68,71800.0,50.67,50.72,50.6,50.68,71800.0
2014-01-24 14:20:00,50.69,50.74,50.65,50.74,103100.0,50.69,50.74,50.65,50.74,103100.0
2014-01-24 14:30:00,50.73,50.85,50.66,50.84,118900.0,50.73,50.85,50.66,50.84,118900.0
2014-01-24 14:40:00,50.84,50.85,50.66,50.71,89000.0,50.84,50.85,50.66,50.71,89000.0
2014-01-24 14:50:00,50.73,50.73,50.66,50.69,58100.0,50.73,50.73,50.66,50.69,58100.0
2014-01-24 15:00:00,50.69,50.7,50.6,50.61,81300.0,50.69,50.7,50.6,50.61,81300.0
2014-01-24 15:10:00,50.63,50.63,50.45,50.47,82100.0,50.63,50.63,50.45,50.47,82100.0
2014-01-24 15:20:00,50.49,50.52,50.33,50.44,79300.0,50.49,50.52,50.33,50.44,79300.0
2014-01-24 15:30:00,50.43,50.54,50.42,50.47,138900.0,50.43,50.54,50.42,50.47,138900.0
2014-01-24 15:40:00,50.49,50.54,50.46,50.48,156200.0,50.49,50.54,50.46,50.48,156200.0
2014-01-24 15:50:00,50.48,50.57,50.43,50.43,206700.0,50.48,50.57,50.43,50.43,206700.0
2014-01-27 09:30:00,50.63,50.93,50.49,50.7,166200.0,50.63,50.93,50.49,50.7,166200.0
2014-01-27 09:40:00,50.7,50.82,50.39,50.4,218500.0,50.7,50.82,50.39,50.4,218500.0
2014-01-27 09:50:00,50.38,50.56,50.35,50.44,79400.0,50.38,50.56,50.35,50.44,79400.0
2014-01-27 10:00:00,50.43,50.47,50.15,50.23,113600.0,50.43,50.47,50.15,50.23,113600.0
2014-01-27 10:10:00,50.24,50.24,49.95,49.97,105500.0,50.24,50.24,49.95,49.97,105500.0
2014-01-27 10:20:00,49.98,50.11,49.83,49.85,80800.0,49.98,50.11,49.83,49.85,80800.0
2014-01-27 10:30:00,49.84,50.11,49.69,49.7,130900.0,49.84,50.11,49.69,49.7,130900.0
2014-01-27 10:40:00,49.68,49.94,49.67,49.83,55800.0,49.68,49.94,49.67,49.83,55800.0
2014-01-27 10:50:00,49.84,49.88,49.65,49.65,66400.0,49.84,49.88,49.65,49.65,66400.0
2014-01-27 11:00:00,49.63,49.71,49.61,49.71,49800.0,49.63,49.71,49.61,49.71,49800.0
2014-01-27 11:10:00,49.71,49.78,49.54,49.76,51500.0,49.71,49.78,49.54,49.76,51500.0
2014-01-27 11:20:00,49.78,49.8,49.67,49.69,51600.0,49.78,49.8,49.67,49.69,51600.0
2014-01-27 11:30:00,49.68,49.73,49.58,49.63,27700.0,49.68,49.73,49.58,49.63,27700.0
2014-01-27 11:40:00,49.64,49.79,49.63,49.75,26400.0,49.64,49.79,49.63,49.75,26400.0
2014-01-27 11:50:00,49.76,49.77,49.57,49.63,25500.0,49.76,49.77,49.57,49.63,25500.0
2014-01-27 12:00:00,49.62,49.62,49.41,49.58,56400.0,49.62,49.62,49.41,49.58,56400.0
2014-01-27 12:10:00,49.57,49.61,49.46,49.51,54200.0,49.57,49.61,49.46,49.51,54200.0
2014-01-27 12:20:00,49.51,49.58,49.33,49.54,56500.0,49.51,49.58,49.33,49.54,56500.0
2014-01-27 12:30:00,49.52,49.58,49.46,49.58,19700.0,49.52,49.58,49.46,49.58,19700.0
2014-01-27 12:40:00,49.58,49.71,49.53,49.71,48800.0,49.58,49.71,49.53,49.71,48800.0
2014-01-27 12:50:00,49.71,49.75,49.67,49.72,32000.0,49.71,49.75,49.67,49.72,32000.0
2014-01-27 13:00:00,49.72,49.94,49.72,49.86,44500.0,49.72,49.94,49.72,49.86,44500.0
2014-01-27 13:10:00,49.89,50.09,49.73,50.09,82700.0,49.89,50.09,49.73,50.09,82700.0
2014-01-27 13:20:00,50.1,50.19,50.04,50.12,48300.0,50.1,50.19,50.04,50.12,48300.0
2014-01-27 13:30:00,50.14,50.18,50.09,50.18,42900.0,50.14,50.18,50.09,50.18,42900.0
2014-01-27 13:40:00,50.17,50.46,50.13,50.45,161800.0,50.17,50.46,50.13,50.45,161800.0
2014-01-27 13:50:00,50.45,50.62,50.42,50.5,149200.0,50.45,50.62,50.42,50.5,149200.0
2014-01-27 14:00:00,50.5,50.58,50.37,50.37,39400.0,50.5,50.58,50.37,50.37,39400.0
2014-01-27 14:10:00,50.37,50.58,50.37,50.54,44700.0,50.37,50.58,50.37,50.54,44700.0
2014-01-27 14:20:00,50.55,50.65,50.53,50.64,57800.0,50.55,50.65,50.53,50.64,57800.0
2014-01-27 14:30:00,50.63,50.77,50.54,50.75,47700.0,50.63,50.77,50.54,50.75,47700.0
2014-01-27 14:40:00,50.75,50.79,50.65,50.72,45600.0,50.75,50.79,50.65,50.72,45600.0
2014-01-27 14:50:00,50.73,50.89,50.7,50.85,56100.0,50.73,50.89,50.7,50.85,56100.0
2014-01-27 15:00:00,50.86,50.86,50.74,50.84,49600.0,50.86,50.86,50.74,50.84,49600.0
2014-01-27 15:10:00,50.82,50.89,50.81,50.85,54900.0,50.82,50.89,50.81,50.85,54900.0
2014-01-27 15:20:00,50.85,50.95,50.83,50.87,164000.0,50.85,50.95,50.83,50.87,164000.0
2014-01-27 15:30:00,50.88,50.92,50.85,50.88,153100.0,50.88,50.92,50.85,50.88,153100.0
2014-01-27 15:40:00,50.88,50.91,50.82,50.82,223700.0,50.88,50.91,50.82,50.82,223700.0
2014-01-27 15:50:00,50.82,50.88,50.57,50.58,209100.0,50.82,50.88,50.57,50.58,209100.0
2014-01-28 09:30:00,50.48,50.86,50.45,50.82,92200.0,50.48,50.86,50.45,50.82,92200.0
2014-01-28 09:40:00,50.82,51.04,50.75,50.88,42000.0,50.82,51.04,50.75,50.88,42000.0
2014-01-28 09:50:00,50.87,50.95,50.77,50.77,34600.0,50.87,50.95,50.77,50.77,34600.0
2014-01-28 10:00:00,50.78,51.04,50.78,50.94,61300.0,50.78,51.04,50.78,50.94,61300.0
2014-01-28 10:10:00,50.97,50.98,50.8,50.88,29200.0,50.97,50.98,50.8,50.88,29200.0
2014-01-28 10:20:00,50.88,51.05,50.86,51.0,36400.0,50.88,51.05,50.86,51.0,36400.0
2014-01-28 10:30:00,51.0,51.24,50.95,51.17,77600.0,51.0,51.24,50.95,51.17,77600.0
2014-01-28 10:40:00,51.16,51.18,51.01,51.04,52100.0,51.16,51.18,51.01,51.04,52100.0
2014-01-28 10:50:00,51.03,51.17,50.97,51.08,34200.0,51.03,51.17,50.97,51.08,34200.0
2014-01-28 11:00:00,51.09,51.16,51.06,51.08,36800.0,51.09,51.16,51.06,51.08,36800.0
2014-01-28 11:10:00,51.09,51.09,50.94,50.94,65800.0,51.09,51.09,50.94,50.94,65800.0
2014-01-28 11:20:00,50.95,51.01,50.9,51.01,49200.0,50.95,51.01,50.9,51.01,49200.0
2014-01-28 11:30:00,50.98,51.0,50.87,50.87,20000.0,50.98,51.0,50.87,50.87,20000.0
2014-01-28 11:40:00,50.88,50.91,50.79,50.81,15800.0,50.88,50.91,50.79,50.81,15800.0
2014-01-28 11:50:00,50.84,50.88,50.78,50.81,37000.0,50.84,50.88,50.78,50.81,37000.0
2014-01-28 12:00:00,50.83,50.9,50.78,50.81,19900.0,50.83,50.9,50.78,50.81,19900.0
2014-01-28 12:10:00,50.8,50.94,50.75,50.83,60800.0,50.8,50.94,50.75,50.83,60800.0
2014-01-28 12:20:00,50.84,50.9,50.82,50.89,21300.0,50.84,50.9,50.82,50.89,21300.0
2014-01-28 12:30:00,50.89,50.98,50.89,50.95,24600.0,50.89,50.98,50.89,50.95,24600.0
2014-01-28 12:40:00,50.95,50.99,50.9,50.91,16900.0,50.95,50.99,50.9,50.91,16900.0
2014-01-28 12:50:00,50.89,50.89,50.78,50.88,13600.0,50.89,50.89,50.78,50.88,13600.0
2014-01-28 13:00:00,50.89,50.91,50.81,50.86,13300.0,50.89,50.91,50.81,50.86,13300.0
2014-01-28 13:10:00,50.87,50.96,50.86,50.95,11600.0,50.87,50.96,50.86,50.95,11600.0
2014-01-28 13:20:00,50.95,50.95,50.88,50.9,13100.0,50.95,50.95,50.88,50.9,13100.0
2014-01-28 13:30:00,50.91,50.93,50.78,50.81,14400.0,50.91,50.93,50.78,50.81,14400.0
2014-01-28 13:40:00,50.81,50.87,50.81,50.83,20600.0,50.81,50.87,50.81,50.83,20600.0
2014-01-28 13:50:00,50.82,50.84,50.79,50.82,25700.0,50.82,50.84,50.79,50.82,25700.0
2014-01-28 14:00:00,50.8,50.88,50.79,50.88,19200.0,50.8,50.88,50.79,50.88,19200.0
2014-01-28 14:10:00,50.88,50.91,50.85,50.85,17900.0,50.88,50.91,50.85,50.85,17900.0
2014-01-28 14:20:00,50.86,50.93,50.86,50.91,18000.0,50.86,50.93,50.86,50.91,18000.0
2014-01-28 14:30:00,50.91,50.99,50.89,50.98,18300.0,50.91,50.99,50.89,50.98,18300.0
2014-01-28 14:40:00,50.98,51.02,50.93,51.0,19600.0,50.98,51.02,50.93,51.0,19600.0
2014-01-28 14:50:00,51.0,51.02,50.92,50.98,23800.0,51.0,51.02,50.92,50.98,23800.0
2014-01-28 15:00:00,50.99,51.01,50.92,50.99,11800.0,50.99,51.01,50.92,50.99,11800.0
2014-01-28 15:10:00,50.98,51.28,50.98,51.27,186800.0,50.98,51.28,50.98,51.27,186800.0
2014-01-28 15:20:00,51.24,51.25,51.16,51.23,49100.0,51.24,51.25,51.16,51.23,49100.0
2014-01-28 15:30:00,51.23,51.29,51.2,51.25,57500.0,51.23,51.29,51.2,51.25,57500.0
2014-01-28 15:40:00,51.25,51.27,51.21,51.23,62600.0,51.25,51.27,51.21,51.23,62600.0
2014-01-28 15:50:00,51.22,51.25,51.17,51.23,161200.0,51.22,51.25,51.17,51.23,161200.0
2014-01-29 09:30:00,50.76,51.0,50.35,50.46,147100.0,50.76,51.0,50.35,50.46,147100.0
2014-01-29 09:40:00,50.47,50.65,50.45,50.54,102700.0,50.47,50.65,50.45,50.54,102700.0
2014-01-29 09:50:00,50.53,50.65,50.39,50.41,95600.0,50.53,50.65,50.39,50.41,95600.0
2014-01-29 10:00:00,50.42,50.63,50.42,50.57,54400.0,50.42,50.63,50.42,50.57,54400.0
2014-01-29 10:10:00,50.57,50.72,50.28,50.3,129400.0,50.57,50.72,50.28,50.3,129400.0
2014-01-29 10:20:00,50.31,50.39,50.27,50.34,18900.0,50.31,50.39,50.27,50.34,18900.0
2014-01-29 10:30:00,50.33,50.34,50.19,50.3,55100.0,50.33,50.34,50.19,50.3,55100.0
2014-01-29 10:40:00,50.3,50.31,50.19,50.21,50600.0,50.3,50.31,50.19,50.21,50600.0
2014-01-29 10:50:00,50.21,50.41,50.2,50.38,62400.0,50.21,50.41,50.2,50.38,62400.0
2014-01-29 11:00:00,50.4,50.54,50.25,50.35,110300.0,50.4,50.54,50.25,50.35,110300.0
2014-01-29 11:10:00,50.35,50.44,50.25,50.38,75200.0,50.35,50.44,50.25,50.38,75200.0
2014-01-29 11:20:00,50.39,50.64,50.39,50.6,29100.0,50.39,50.64,50.39,50.6,29100.0
2014-01-29 11:30:00,50.6,50.67,50.6,50.62,29000.0,50.6,50.67,50.6,50.62,29000.0
2014-01-29 11:40:00,50.6,50.64,50.49,50.59,30600.0,50.6,50.64,50.49,50.59,30600.0
2014-01-29 11:50:00,50.59,50.75,50.55,50.75,12900.0,50.59,50.75,50.55,50.75,12900.0
2014-01-29 12:00:00,50.75,50.77,50.55,50.56,22700.0,50.75,50.77,50.55,50.56,22700.0
2014-01-29 12:10:00,50.57,50.6,50.54,50.6,14500.0,50.57,50.6,50.54,50.6,14500.0
2014-01-29 12:20:00,50.61,50.64,50.46,50.46,42500.0,50.61,50.64,50.46,50.46,42500.0
2014-01-29 12:30:00,50.43,50.43,50.3,50.3,24300.0,50.43,50.43,50.3,50.3,24300.0
2014-01-29 12:40:00,50.29,50.3,50.27,50.27,29500.0,50.29,50.3,50.27,50.27,29500.0
2014-01-29 12:50:00,50.29,50.36,50.25,50.35,25400.0,50.29,50.36,50.25,50.35,25400.0
2014-01-29 13:00:00,50.34,50.34,50.27,50.3,10300.0,50.34,50.34,50.27,50.3,10300.0
2014-01-29 13:10:00,50.29,50.36,50.25,50.3,16700.0,50.29,50.36,50.25,50.3,16700.0
2014-01-29 13:20:00,50.31,50.33,50.27,50.29,7800.0,50.31,50.33,50.27,50.29,7800.0
2014-01-29 13:30:00,50.29,50.4,50.29,50.36,21300.0,50.29,50.4,50.29,50.36,21300.0
2014-01-29 13:40:00,50.37,50.37,50.25,50.29,24900.0,50.37,50.37,50.25,50.29,24900.0
2014-01-29 13:50:00,50.27,50.3,50.25,50.28,61100.0,50.27,50.3,50.25,50.28,61100.0
2014-01-29 14:00:00,50.27,50.4,50.01,50.22,133700.0,50.27,50.4,50.01,50.22,133700.0
2014-01-29 14:10:00,50.23,50.23,49.92,50.01,131000.0,50.23,50.23,49.92,50.01,131000.0
2014-01-29 14:20:00,50.01,50.27,49.98,50.19,110800.0,50.01,50.27,49.98,50.19,110800.0
2014-01-29 14:30:00,50.19,50.31,50.12,50.2,64500.0,50.19,50.31,50.12,50.2,64500.0
2014-01-29 14:40:00,50.2,50.23,50.07,50.08,43600.0,50.2,50.23,50.07,50.08,43600.0
2014-01-29 14:50:00,50.1,50.13,49.84,49.88,32700.0,50.1,50.13,49.84,49.88,32700.0
2014-01-29 15:00:00,49.87,49.9,49.8,49.84,46000.0,49.87,49.9,49.8,49.84,46000.0
2014-01-29 15:10:00,49.84,49.84,49.66,49.66,60800.0,49.84,49.84,49.66,49.66,60800.0
2014-01-29 15:20:00,49.67,49.73,49.65,49.69,44900.0,49.67,49.73,49.65,49.69,44900.0
2014-01-29 15:30:00,49.69,49.75,49.61,49.71,70300.0,49.69,49.75,49.61,49.71,70300.0
2014-01-29 15:40:00,49.7,49.8,49.65,49.69,152500.0,49.7,49.8,49.65,49.69,152500.0
2014-01-29 15:50:00,49.69,49.72,49.62,49.65,273700.0,49.69,49.72,49.62,49.65,273700.0
2014-01-30 09:30:00,51.37,51.55,50.71,50.98,290200.0,51.37,51.55,50.71,50.98,290200.0
2014-01-30 09:40:00,50.99,51.12,50.89,51.04,97600.0,50.99,51.12,50.89,51.04,97600.0
2014-01-30 09:50:00,51.02,51.26,51.02,51.15,76500.0,51.02,51.26,51.02,51.15,76500.0
2014-01-30 10:00:00,51.13,51.43,51.1,51.32,76300.0,51.13,51.43,51.1,51.32,76300.0
2014-01-30 10:10:00,51.31,51.38,51.2,51.36,66300.0,51.31,51.38,51.2,51.36,66300.0
2014-01-30 10:20:00,51.38,51.54,51.26,51.26,68800.0,51.38,51.54,51.26,51.26,68800.0
2014-01-30 10:30:00,51.26,51.36,51.16,51.35,192900.0,51.26,51.36,51.16,51.35,192900.0
2014-01-30 10:40:00,51.36,51.44,51.34,51.34,45800.0,51.36,51.44,51.34,51.34,45800.0
2014-01-30 10:50:00,51.36,51.44,51.33,51.44,49900.0,51.36,51.44,51.33,51.44,49900.0
2014-01-30 11:00:00,51.44,51.55,51.36,51.55,144700.0,51.44,51.55,51.36,51.55,144700.0
2014-01-30 11:10:00,51.56,51.74,51.56,51.74,80200.0,51.56,51.74,51.56,51.74,80200.0
2014-01-30 11:20:00,51.74,51.9,51.71,51.72,83600.0,51.74,51.9,51.71,51.72,83600.0
2014-01-30 11:30:00,51.73,51.79,51.62,51.63,89700.0,51.73,51.79,51.62,51.63,89700.0
2014-01-30 11:40:00,51.64,51.77,51.62,51.75,54100.0,51.64,51.77,51.62,51.75,54100.0
2014-01-30 11:50:00,51.74,51.88,51.72,51.8,55600.0,51.74,51.88,51.72,51.8,55600.0
2014-01-30 12:00:00,51.8,51.81,51.66,51.72,74400.0,51.8,51.81,51.66,51.72,74400.0
2014-01-30 12:10:00,51.72,51.75,51.62,51.62,31100.0,51.72,51.75,51.62,51.62,31100.0
2014-01-30 12:20:00,51.62,51.69,51.6,51.62,147800.0,51.62,51.69,51.6,51.62,147800.0
2014-01-30 12:30:00,51.62,51.68,51.52,51.52,208100.0,51.62,51.68,51.52,51.52,208100.0
2014-01-30 12:40:00,51.53,51.63,51.53,51.62,65500.0,51.53,51.63,51.53,51.62,65500.0
2014-01-30 12:50:00,51.62,51.66,51.59,51.6,36800.0,51.62,51.66,51.59,51.6,36800.0
2014-01-30 13:00:00,51.6,51.61,51.54,51.6,45200.0,51.6,51.61,51.54,51.6,45200.0
2014-01-30 13:10:00,51.59,51.66,51.58,51.65,99900.0,51.59,51.66,51.58,51.65,99900.0
2014-01-30 13:20:00,51.66,51.71,51.61,51.61,46400.0,51.66,51.71,51.61,51.61,46400.0
2014-01-30 13:30:00,51.63,51.64,51.55,51.61,37400.0,51.63,51.64,51.55,51.61,37400.0
2014-01-30 13:40:00,51.61,51.62,51.55,51.6,29400.0,51.61,51.62,51.55,51.6,29400.0
2014-01-30 13:50:00,51.61,51.63,51.47,51.51,53600.0,51.61,51.63,51.47,51.51,53600.0
2014-01-30 14:00:00,51.48,51.51,51.34,51.36,51200.0,51.48,51.51,51.34,51.36,51200.0
2014-01-30 14:10:00,51.37,51.47,51.3,51.47,63000.0,51.37,51.47,51.3,51.47,63000.0
2014-01-30 14:20:00,51.47,51.59,51.45,51.58,68500.0,51.47,51.59,51.45,51.58,68500.0
2014-01-30 14:30:00,51.59,51.66,51.53,51.66,54500.0,51.59,51.66,51.53,51.66,54500.0
2014-01-30 14:40:00,51.66,51.68,51.51,51.53,58200.0,51.66,51.68,51.51,51.53,58200.0
2014-01-30 14:50:00,51.52,51.53,51.45,51.48,168500.0,51.52,51.53,51.45,51.48,168500.0
2014-01-30 15:00:00,51.48,51.53,51.47,51.53,188700.0,51.48,51.53,51.47,51.53,188700.0
2014-01-30 15:10:00,51.53,51.66,51.53,51.65,82900.0,51.53,51.66,51.53,51.65,82900.0
2014-01-30 15:20:00,51.65,51.7,51.59,51.59,78700.0,51.65,51.7,51.59,51.59,78700.0
2014-01-30 15:30:00,51.59,51.61,51.48,51.51,132200.0,51.59,51.61,51.48,51.51,132200.0
2014-01-30 15:40:00,51.51,51.52,51.46,51.48,185700.0,51.51,51.52,51.46,51.48,185700.0
2014-01-30 15:50:00,51.5,51.57,51.48,51.51,246200.0,51.5,51.57,51.48,51.51,246200.0
2014-01-31 09:30:00,50.77,51.15,50.7,50.91,118300.0,50.77,51.15,50.7,50.91,118300.0
2014-01-31 09:40:00,50.91,51.14,50.9,51.03,64600.0,50.91,51.14,50.9,51.03,64600.0
2014-01-31 09:50:00,51.03,51.08,50.97,51.0,36400.0,51.03,51.08,50.97,51.0,36400.0
2014-01-31 10:00:00,50.97,51.08,50.97,50.99,65300.0,50.97,51.08,50.97,50.99,65300.0
2014-01-31 10:10:00,51.02,51.07,50.99,51.01,32700.0,51.02,51.07,50.99,51.01,32700.0
2014-01-31 10:20:00,51.01,51.06,50.98,50.99,86000.0,51.01,51.06,50.98,50.99,86000.0
2014-01-31 10:30:00,50.99,51.05,50.99,51.04,47200.0,50.99,51.05,50.99,51.04,47200.0
2014-01-31 10:40:00,51.04,51.21,50.99,51.21,49500.0,51.04,51.21,50.99,51.21,49500.0
2014-01-31 10:50:00,51.21,51.36,51.11,51.12,69900.0,51.21,51.36,51.11,51.12,69900.0
2014-01-31 11:00:00,51.12,51.43,51.1,51.41,27800.0,51.12,51.43,51.1,51.41,27800.0
2014-01-31 11:10:00,51.42,51.44,51.28,51.28,22700.0,51.42,51.44,51.28,51.28,22700.0
2014-01-31 11:20:00,51.3,51.41,51.26,51.41,21200.0,51.3,51.41,51.26,51.41,21200.0
2014-01-31 11:30:00,51.42,51.42,51.31,51.33,18600.0,51.42,51.42,51.31,51.33,18600.0
2014-01-31 11:40:00,51.33,51.39,51.29,51.35,18700.0,51.33,51.39,51.29,51.35,18700.0
2014-01-31 11:50:00,51.35,51.5,51.35,51.5,23100.0,51.35,51.5,51.35,51.5,23100.0
2014-01-31 12:00:00,51.48,51.59,51.47,51.59,25400.0,51.48,51.59,51.47,51.59,25400.0
2014-01-31 12:10:00,51.59,51.61,51.5,51.55,17600.0,51.59,51.61,51.5,51.55,17600.0
2014-01-31 12:20:00,51.53,51.54,51.48,51.5,24900.0,51.53,51.54,51.48,51.5,24900.0
2014-01-31 12:30:00,51.49,51.52,51.48,51.51,77100.0,51.49,51.52,51.48,51.51,77100.0
2014-01-31 12:40:00,51.51,51.63,51.48,51.62,27200.0,51.51,51.63,51.48,51.62,27200.0
2014-01-31 12:50:00,51.61,51.61,51.49,51.52,21300.0,51.61,51.61,51.49,51.52,21300.0
2014-01-31 13:00:00,51.52,51.58,51.44,51.47,58100.0,51.52,51.58,51.44,51.47,58100.0
2014-01-31 13:10:00,51.47,51.49,51.22,51.24,37600.0,51.47,51.49,51.22,51.24,37600.0
2014-01-31 13:20:00,51.23,51.33,51.22,51.3,31800.0,51.23,51.33,51.22,51.3,31800.0
2014-01-31 13:30:00,51.29,51.4,51.29,51.31,19500.0,51.29,51.4,51.29,51.31,19500.0
2014-01-31 13:40:00,51.31,51.44,51.3,51.44,21400.0,51.31,51.44,51.3,51.44,21400.0
2014-01-31 13:50:00,51.43,51.52,51.43,51.52,34800.0,51.43,51.52,51.43,51.52,34800.0
2014-01-31 14:00:00,51.53,51.54,51.43,51.48,28100.0,51.53,51.54,51.43,51.48,28100.0
2014-01-31 14:10:00,51.48,51.48,51.39,51.47,29600.0,51.48,51.48,51.39,51.47,29600.0
2014-01-31 14:20:00,51.47,51.52,51.42,51.51,26800.0,51.47,51.52,51.42,51.51,26800.0
2014-01-31 14:30:00,51.51,51.56,51.46,51.53,26200.0,51.51,51.56,51.46,51.53,26200.0
2014-01-31 14:40:00,51.54,51.62,51.52,51.56,24300.0,51.54,51.62,51.52,51.56,24300.0
2014-01-31 14:50:00,51.56,51.57,51.45,51.52,33300.0,51.56,51.57,51.45,51.52,33300.0
2014-01-31 15:00:00,51.52,51.52,51.31,51.31,33500.0,51.52,51.52,51.31,51.31,33500.0
2014-01-31 15:10:00,51.32,51.36,51.25,51.26,39700.0,51.32,51.36,51.25,51.26,39700.0
2014-01-31 15:20:00,51.26,51.28,51.2,51.23,34000.0,51.26,51.28,51.2,51.23,34000.0
2014-01-31 15:30:00,51.22,51.27,51.18,51.19,53000.0,51.22,51.27,51.18,51.19,53000.0
2014-01-31 15:40:00,51.19,51.19,51.08,51.16,85900.0,51.19,51.19,51.08,51.16,85900.0
2014-01-31 15:50:00,51.17,51.26,51.17,51.25,322000.0,51.17,51.26,51.17,51.25,322000.0
2014-02-03 09:30:00,51.01,51.49,51.01,51.39,116900.0,51.01,51.49,51.01,51.39,116900.0
2014-02-03 09:40:00,51.41,51.41,50.98,51.01,105800.0,51.41,51.41,50.98,51.01,105800.0
2014-02-03 09:50:00,51.0,51.43,51.0,51.4,77300.0,51.0,51.43,51.0,51.4,77300.0
2014-02-03 10:00:00,51.36,51.39,50.64,50.71,306200.0,51.36,51.39,50.64,50.71,306200.0
2014-02-03 10:10:00,50.74,50.86,50.39,50.39,130700.0,50.74,50.86,50.39,50.39,130700.0
2014-02-03 10:20:00,50.39,50.46,50.09,50.11,170500.0,50.39,50.46,50.09,50.11,170500.0
2014-02-03 10:30:00,50.12,50.44,50.01,50.44,88800.0,50.12,50.44,50.01,50.44,88800.0
2014-02-03 10:40:00,50.43,50.44,50.25,50.25,48900.0,50.43,50.44,50.25,50.25,48900.0
2014-02-03 10:50:00,50.23,50.3,50.1,50.23,63800.0,50.23,50.3,50.1,50.23,63800.0
2014-02-03 11:00:00,50.24,50.31,50.13,50.13,57600.0,50.24,50.31,50.13,50.13,57600.0
2014-02-03 11:10:00,50.13,50.19,49.99,49.99,142700.0,50.13,50.19,49.99,49.99,142700.0
2014-02-03 11:20:00,49.99,50.0,49.82,49.84,66900.0,49.99,50.0,49.82,49.84,66900.0
2014-02-03 11:30:00,49.83,49.89,49.53,49.6,107300.0,49.83,49.89,49.53,49.6,107300.0
2014-02-03 11:40:00,49.61,49.75,49.55,49.68,174100.0,49.61,49.75,49.55,49.68,174100.0
2014-02-03 11:50:00,49.68,49.81,49.62,49.66,39300.0,49.68,49.81,49.62,49.66,39300.0
2014-02-03 12:00:00,49.68,49.69,49.57,49.68,36200.0,49.68,49.69,49.57,49.68,36200.0
2014-02-03 12:10:00,49.67,49.67,49.48,49.51,32700.0,49.67,49.67,49.48,49.51,32700.0
2014-02-03 12:20:00,49.51,49.55,49.39,49.51,48200.0,49.51,49.55,49.39,49.51,48200.0
2014-02-03 12:30:00,49.5,49.77,49.5,49.77,72500.0,49.5,49.77,49.5,49.77,72500.0
2014-02-03 12:40:00,49.76,49.81,49.72,49.79,20800.0,49.76,49.81,49.72,49.79,20800.0
2014-02-03 12:50:00,49.78,49.82,49.73,49.73,45900.0,49.78,49.82,49.73,49.73,45900.0
2014-02-03 13:00:00,49.73,49.77,49.39,49.47,53600.0,49.73,49.77,49.39,49.47,53600.0
2014-02-03 13:10:00,49.48,49.49,49.35,49.36,28800.0,49.48,49.49,49.35,49.36,28800.0
2014-02-03 13:20:00,49.33,49.35,49.12,49.16,40400.0,49.33,49.35,49.12,49.16,40400.0
2014-02-03 13:30:00,49.18,49.21,49.11,49.11,59300.0,49.18,49.21,49.11,49.11,59300.0
2014-02-03 13:40:00,49.11,49.18,48.96,48.98,39600.0,49.11,49.18,48.96,48.98,39600.0
2014-02-03 13:50:00,48.98,49.15,48.93,49.07,35100.0,48.98,49.15,48.93,49.07,35100.0
2014-02-03 14:00:00,49.06,49.11,49.02,49.06,32400.0,49.06,49.11,49.02,49.06,32400.0
2014-02-03 14:10:00,49.07,49.19,49.07,49.16,47300.0,49.07,49.19,49.07,49.16,47300.0
2014-02-03 14:20:00,49.16,49.31,49.14,49.31,116600.0,49.16,49.31,49.14,49.31,116600.0
2014-02-03 14:30:00,49.31,49.41,49.29,49.32,106200.0,49.31,49.41,49.29,49.32,106200.0
2014-02-03 14:40:00,49.33,49.38,49.25,49.31,43800.0,49.33,49.38,49.25,49.31,43800.0
2014-02-03 14:50:00,49.31,49.33,49.2,49.22,60400.0,49.31,49.33,49.2,49.22,60400.0
2014-02-03 15:00:00,49.22,49.35,49.21,49.29,75000.0,49.22,49.35,49.21,49.29,75000.0
2014-02-03 15:10:00,49.3,49.39,49.24,49.36,101400.0,49.3,49.39,49.24,49.36,101400.0
2014-02-03 15:20:00,49.36,49.37,49.27,49.35,151500.0,49.36,49.37,49.27,49.35,151500.0
2014-02-03 15:30:00,49.35,49.36,49.27,49.3,105800.0,49.35,49.36,49.27,49.3,105800.0
2014-02-03 15:40:00,49.3,49.31,49.25,49.26,181200.0,49.3,49.31,49.25,49.26,181200.0
2014-02-03 15:50:00,49.27,49.36,49.24,49.33,397500.0,49.27,49.36,49.24,49.33,397500.0
2014-02-04 09:30:00,49.79,49.95,49.63,49.85,124000.0,49.79,49.95,49.63,49.85,124000.0
2014-02-04 09:40:00,49.81,49.89,49.64,49.87,36100.0,49.81,49.89,49.64,49.87,36100.0
2014-02-04 09:50:00,49.89,50.16,49.78,50.01,102100.0,49.89,50.16,49.78,50.01,102100.0
2014-02-04 10:00:00,50.01,50.05,49.86,49.89,68900.0,50.01,50.05,49.86,49.89,68900.0
2014-02-04 10:10:00,49.89,50.0,49.84,50.0,56600.0,49.89,50.0,49.84,50.0,56600.0
2014-02-04 10:20:00,50.0,50.12,49.95,50.07,77300.0,50.0,50.12,49.95,50.07,77300.0
2014-02-04 10:30:00,50.06,50.38,50.05,50.31,95200.0,50.06,50.38,50.05,50.31,95200.0
2014-02-04 10:40:00,50.32,50.35,50.16,50.18,46600.0,50.32,50.35,50.16,50.18,46600.0
2014-02-04 10:50:00,50.19,50.22,50.07,50.07,20000.0,50.19,50.22,50.07,50.07,20000.0
2014-02-04 11:00:00,50.07,50.34,50.07,50.25,31300.0,50.07,50.34,50.07,50.25,31300.0
2014-02-04 11:10:00,50.25,50.25,50.06,50.12,26200.0,50.25,50.25,50.06,50.12,26200.0
2014-02-04 11:20:00,50.11,50.15,50.07,50.15,38900.0,50.11,50.15,50.07,50.15,38900.0
2014-02-04 11:30:00,50.15,50.19,50.09,50.13,52800.0,50.15,50.19,50.09,50.13,52800.0
2014-02-04 11:40:00,50.12,50.12,50.02,50.06,51300.0,50.12,50.12,50.02,50.06,51300.0
2014-02-04 11:50:00,50.06,50.13,50.03,50.12,38300.0,50.06,50.13,50.03,50.12,38300.0
2014-02-04 12:00:00,50.13,50.13,50.04,50.04,35200.0,50.13,50.13,50.04,50.04,35200.0
2014-02-04 12:10:00,50.04,50.09,50.01,50.02,30100.0,50.04,50.09,50.01,50.02,30100.0
2014-02-04 12:20:00,50.03,50.09,50.02,50.05,29200.0,50.03,50.09,50.02,50.05,29200.0
2014-02-04 12:30:00,50.06,50.06,49.9,49.93,35200.0,50.06,50.06,49.9,49.93,35200.0
2014-02-04 12:40:00,49.92,49.98,49.91,49.97,30000.0,49.92,49.98,49.91,49.97,30000.0
2014-02-04 12:50:00,49.98,50.07,49.98,50.04,18900.0,49.98,50.07,49.98,50.04,18900.0
2014-02-04 13:00:00,50.05,50.1,50.0,50.09,41100.0,50.05,50.1,50.0,50.09,41100.0
2014-02-04 13:10:00,50.08,50.08,49.96,50.03,25400.0,50.08,50.08,49.96,50.03,25400.0
2014-02-04 13:20:00,50.04,50.07,50.0,50.07,17300.0,50.04,50.07,50.0,50.07,17300.0
2014-02-04 13:30:00,50.06,50.14,50.06,50.14,22400.0,50.06,50.14,50.06,50.14,22400.0
2014-02-04 13:40:00,50.13,50.19,50.11,50.12,24200.0,50.13,50.19,50.11,50.12,24200.0
2014-02-04 13:50:00,50.12,50.14,49.99,50.02,23700.0,50.12,50.14,49.99,50.02,23700.0
2014-02-04 14:00:00,50.01,50.11,49.96,50.09,31900.0,50.01,50.11,49.96,50.09,31900.0
2014-02-04 14:10:00,50.09,50.12,50.02,50.04,20900.0,50.09,50.12,50.02,50.04,20900.0
2014-02-04 14:20:00,50.05,50.17,50.04,50.15,19700.0,50.05,50.17,50.04,50.15,19700.0
2014-02-04 14:30:00,50.13,50.13,50.06,50.08,32200.0,50.13,50.13,50.06,50.08,32200.0
2014-02-04 14:40:00,50.08,50.16,50.07,50.09,25900.0,50.08,50.16,50.07,50.09,25900.0
2014-02-04 14:50:00,50.09,50.17,50.07,50.17,20500.0,50.09,50.17,50.07,50.17,20500.0
2014-02-04 15:00:00,50.17,50.25,50.17,50.19,37700.0,50.17,50.25,50.17,50.19,37700.0
2014-02-04 15:10:00,50.2,50.25,50.14,50.17,35700.0,50.2,50.25,50.14,50.17,35700.0
2014-02-04 15:20:00,50.17,50.18,49.96,49.97,49800.0,50.17,50.18,49.96,49.97,49800.0
2014-02-04 15:30:00,49.98,50.17,49.91,50.13,56800.0,49.98,50.17,49.91,50.13,56800.0
2014-02-04 15:40:00,50.14,50.16,50.05,50.05,69400.0,50.14,50.16,50.05,50.05,69400.0
2014-02-04 15:50:00,50.06,50.19,50.05,50.11,155200.0,50.06,50.19,50.05,50.11,155200.0
2014-02-05 09:30:00,49.87,50.11,49.78,50.02,57100.0,49.87,50.11,49.78,50.02,57100.0
2014-02-05 09:40:00,50.01,50.06,49.8,49.81,20400.0,50.01,50.06,49.8,49.81,20400.0
2014-02-05 09:50:00,49.83,49.93,49.75,49.82,26200.0,49.83,49.93,49.75,49.82,26200.0
2014-02-05 10:00:00,49.83,50.11,49.8,49.8,43100.0,49.83,50.11,49.8,49.8,43100.0
2014-02-05 10:10:00,49.83,49.89,49.62,49.65,64200.0,49.83,49.89,49.62,49.65,64200.0
2014-02-05 10:20:00,49.64,49.64,49.37,49.52,50700.0,49.64,49.64,49.37,49.52,50700.0
2014-02-05 10:30:00,49.52,49.77,49.44,49.66,36100.0,49.52,49.77,49.44,49.66,36100.0
2014-02-05 10:40:00,49.69,49.72,49.49,49.56,23500.0,49.69,49.72,49.49,49.56,23500.0
2014-02-05 10:50:00,49.56,49.65,49.46,49.65,23500.0,49.56,49.65,49.46,49.65,23500.0
2014-02-05 11:00:00,49.62,49.62,49.4,49.4,21500.0,49.62,49.62,49.4,49.4,21500.0
2014-02-05 11:10:00,49.39,49.59,49.39,49.46,40100.0,49.39,49.59,49.39,49.46,40100.0
2014-02-05 11:20:00,49.47,49.72,49.45,49.69,27600.0,49.47,49.72,49.45,49.69,27600.0
2014-02-05 11:30:00,49.7,49.77,49.67,49.68,34300.0,49.7,49.77,49.67,49.68,34300.0
2014-02-05 11:40:00,49.69,49.91,49.67,49.86,22800.0,49.69,49.91,49.67,49.86,22800.0
2014-02-05 11:50:00,49.86,49.92,49.81,49.87,20800.0,49.86,49.92,49.81,49.87,20800.0
2014-02-05 12:00:00,49.88,49.97,49.88,49.94,40600.0,49.88,49.97,49.88,49.94,40600.0
2014-02-05 12:10:00,49.93,49.93,49.76,49.81,21100.0,49.93,49.93,49.76,49.81,21100.0
2014-02-05 12:20:00,49.82,50.01,49.81,49.9,51600.0,49.82,50.01,49.81,49.9,51600.0
2014-02-05 12:30:00,49.9,49.97,49.9,49.93,25500.0,49.9,49.97,49.9,49.93,25500.0
2014-02-05 12:40:00,49.93,49.98,49.88,49.91,11500.0,49.93,49.98,49.88,49.91,11500.0
2014-02-05 12:50:00,49.91,49.93,49.88,49.88,27600.0,49.91,49.93,49.88,49.88,27600.0
2014-02-05 13:00:00,49.88,50.02,49.88,50.02,37100.0,49.88,50.02,49.88,50.02,37100.0
2014-02-05 13:10:00,50.02,50.03,49.96,50.0,17700.0,50.02,50.03,49.96,50.0,17700.0
2014-02-05 13:20:00,49.99,49.99,49.79,49.84,28200.0,49.99,49.99,49.79,49.84,28200.0
2014-02-05 13:30:00,49.84,49.92,49.84,49.91,23000.0,49.84,49.92,49.84,49.91,23000.0
2014-02-05 13:40:00,49.91,49.93,49.82,49.84,23600.0,49.91,49.93,49.82,49.84,23600.0
2014-02-05 13:50:00,49.85,49.93,49.85,49.91,14800.0,49.85,49.93,49.85,49.91,14800.0
2014-02-05 14:00:00,49.9,49.9,49.74,49.78,22700.0,49.9,49.9,49.74,49.78,22700.0
2014-02-05 14:10:00,49.78,49.79,49.71,49.78,18700.0,49.78,49.79,49.71,49.78,18700.0
2014-02-05 14:20:00,49.76,49.9,49.76,49.9,121200.0,49.76,49.9,49.76,49.9,121200.0
2014-02-05 14:30:00,49.91,49.99,49.83,49.86,29000.0,49.91,49.99,49.83,49.86,29000.0
2014-02-05 14:40:00,49.88,49.95,49.88,49.91,29000.0,49.88,49.95,49.88,49.91,29000.0
2014-02-05 14:50:00,49.91,49.96,49.83,49.86,21100.0,49.91,49.96,49.83,49.86,21100.0
2014-02-05 15:00:00,49.87,49.92,49.83,49.88,23200.0,49.87,49.92,49.83,49.88,23200.0
2014-02-05 15:10:00,49.92,49.96,49.88,49.91,37300.0,49.92,49.96,49.88,49.91,37300.0
2014-02-05 15:20:00,49.91,49.97,49.87,49.96,35900.0,49.91,49.97,49.87,49.96,35900.0
2014-02-05 15:30:00,49.96,49.96,49.9,49.94,37000.0,49.96,49.96,49.9,49.94,37000.0
2014-02-05 15:40:00,49.93,49.97,49.88,49.96,61400.0,49.93,49.97,49.88,49.96,61400.0
2014-02-05 15:50:00,49.95,49.97,49.91,49.97,238900.0,49.95,49.97,49.91,49.97,238900.0
2014-02-06 09:30:00,49.89,50.35,49.7,50.21,95200.0,49.89,50.35,49.7,50.21,95200.0
2014-02-06 09:40:00,50.21,50.28,50.04,50.28,42000.0,50.21,50.28,50.04,50.28,42000.0
2014-02-06 09:50:00,50.31,50.43,50.27,50.31,29600.0,50.31,50.43,50.27,50.31,29600.0
2014-02-06 10:00:00,50.33,50.49,50.32,50.39,35400.0,50.33,50.49,50.32,50.39,35400.0
2014-02-06 10:10:00,50.4,50.61,50.35,50.59,49800.0,50.4,50.61,50.35,50.59,49800.0
2014-02-06 10:20:00,50.59,50.78,50.55,50.76,69500.0,50.59,50.78,50.55,50.76,69500.0
2014-02-06 10:30:00,50.77,50.87,50.74,50.86,56500.0,50.77,50.87,50.74,50.86,56500.0
2014-02-06 10:40:00,50.84,50.91,50.81,50.91,29600.0,50.84,50.91,50.81,50.91,29600.0
2014-02-06 10:50:00,50.92,50.94,50.84,50.9,34300.0,50.92,50.94,50.84,50.9,34300.0
2014-02-06 11:00:00,50.9,50.99,50.86,50.97,25000.0,50.9,50.99,50.86,50.97,25000.0
2014-02-06 11:10:00,50.98,51.03,50.94,50.94,22900.0,50.98,51.03,50.94,50.94,22900.0
2014-02-06 11:20:00,50.94,50.96,50.88,50.88,34000.0,50.94,50.96,50.88,50.88,34000.0
2014-02-06 11:30:00,50.89,50.98,50.89,50.97,138500.0,50.89,50.98,50.89,50.97,138500.0
2014-02-06 11:40:00,50.97,51.03,50.97,51.01,19900.0,50.97,51.03,50.97,51.01,19900.0
2014-02-06 11:50:00,51.02,51.11,50.98,51.0,29700.0,51.02,51.11,50.98,51.0,29700.0
2014-02-06 12:00:00,51.02,51.09,51.02,51.08,11100.0,51.02,51.09,51.02,51.08,11100.0
2014-02-06 12:10:00,51.07,51.1,51.03,51.07,10100.0,51.07,51.1,51.03,51.07,10100.0
2014-02-06 12:20:00,51.04,51.06,50.98,51.0,19100.0,51.04,51.06,50.98,51.0,19100.0
2014-02-06 12:30:00,51.0,51.06,51.0,51.01,10800.0,51.0,51.06,51.0,51.01,10800.0
2014-02-06 12:40:00,50.99,51.08,50.99,51.0,17100.0,50.99,51.08,50.99,51.0,17100.0
2014-02-06 12:50:00,51.0,51.04,50.99,51.03,24900.0,51.0,51.04,50.99,51.03,24900.0
2014-02-06 13:00:00,51.03,51.06,51.0,51.04,26500.0,51.03,51.06,51.0,51.04,26500.0
2014-02-06 13:10:00,51.04,51.06,50.96,50.98,33500.0,51.04,51.06,50.96,50.98,33500.0
2014-02-06 13:20:00,50.98,51.01,50.85,50.85,30600.0,50.98,51.01,50.85,50.85,30600.0
2014-02-06 13:30:00,50.86,50.91,50.76,50.78,18500.0,50.86,50.91,50.76,50.78,18500.0
2014-02-06 13:40:00,50.8,50.84,50.75,50.8,24700.0,50.8,50.84,50.75,50.8,24700.0
2014-02-06 13:50:00,50.82,50.83,50.8,50.8,16100.0,50.82,50.83,50.8,50.8,16100.0
2014-02-06 14:00:00,50.8,50.86,50.8,50.84,9700.0,50.8,50.86,50.8,50.84,9700.0
2014-02-06 14:10:00,50.85,50.92,50.84,50.87,18800.0,50.85,50.92,50.84,50.87,18800.0
2014-02-06 14:20:00,50.87,50.96,50.86,50.91,37300.0,50.87,50.96,50.86,50.91,37300.0
2014-02-06 14:30:00,50.91,50.92,50.8,50.86,25100.0,50.91,50.92,50.8,50.86,25100.0
2014-02-06 14:40:00,50.87,50.88,50.83,50.87,24800.0,50.87,50.88,50.83,50.87,24800.0
2014-02-06 14:50:00,50.87,50.96,50.85,50.94,10500.0,50.87,50.96,50.85,50.94,10500.0
2014-02-06 15:00:00,50.94,51.01,50.91,51.0,38300.0,50.94,51.01,50.91,51.0,38300.0
2014-02-06 15:10:00,51.01,51.01,50.94,50.99,21200.0,51.01,51.01,50.94,50.99,21200.0
2014-02-06 15:20:00,50.98,51.01,50.95,51.0,18500.0,50.98,51.01,50.95,51.0,18500.0
2014-02-06 15:30:00,50.98,51.01,50.94,50.98,68400.0,50.98,51.01,50.94,50.98,68400.0
2014-02-06 15:40:00,50.98,51.03,50.94,50.96,107100.0,50.98,51.03,50.94,50.96,107100.0
2014-02-06 15:50:00,50.96,51.02,50.95,50.96,250300.0,50.96,51.02,50.95,50.96,250300.0
2014-02-07 09:30:00,51.05,51.53,50.82,51.5,140800.0,51.05,51.53,50.82,51.5,140800.0
2014-02-07 09:40:00,51.5,51.64,51.28,51.57,94700.0,51.5,51.64,51.28,51.57,94700.0
2014-02-07 09:50:00,51.57,51.65,51.48,51.58,55100.0,51.57,51.65,51.48,51.58,55100.0
2014-02-07 10:00:00,51.59,51.7,51.27,51.3,76700.0,51.59,51.7,51.27,51.3,76700.0
2014-02-07 10:10:00,51.29,51.31,50.87,50.89,67000.0,51.29,51.31,50.87,50.89,67000.0
2014-02-07 10:20:00,50.88,51.0,50.84,50.86,71200.0,50.88,51.0,50.84,50.86,71200.0
2014-02-07 10:30:00,50.86,51.0,50.85,50.96,28500.0,50.86,51.0,50.85,50.96,28500.0
2014-02-07 10:40:00,50.96,50.96,50.87,50.89,34400.0,50.96,50.96,50.87,50.89,34400.0
2014-02-07 10:50:00,50.88,50.93,50.85,50.9,125500.0,50.88,50.93,50.85,50.9,125500.0
2014-02-07 11:00:00,50.91,51.09,50.9,51.05,83700.0,50.91,51.09,50.9,51.05,83700.0
2014-02-07 11:10:00,51.04,51.2,51.04,51.18,67000.0,51.04,51.2,51.04,51.18,67000.0
2014-02-07 11:20:00,51.18,51.36,51.18,51.34,45500.0,51.18,51.36,51.18,51.34,45500.0
2014-02-07 11:30:00,51.36,51.4,51.34,51.35,22200.0,51.36,51.4,51.34,51.35,22200.0
2014-02-07 11:40:00,51.35,51.43,51.33,51.43,23300.0,51.35,51.43,51.33,51.43,23300.0
2014-02-07 11:50:00,51.43,51.52,51.42,51.52,8500.0,51.43,51.52,51.42,51.52,8500.0
2014-02-07 12:00:00,51.52,51.54,51.48,51.48,15600.0,51.52,51.54,51.48,51.48,15600.0
2014-02-07 12:10:00,51.47,51.55,51.47,51.54,10200.0,51.47,51.55,51.47,51.54,10200.0
2014-02-07 12:20:00,51.54,51.56,51.51,51.52,11700.0,51.54,51.56,51.51,51.52,11700.0
2014-02-07 12:30:00,51.53,51.59,51.51,51.51,15300.0,51.53,51.59,51.51,51.51,15300.0
2014-02-07 12:40:00,51.54,51.54,51.5,51.51,17000.0,51.54,51.54,51.5,51.51,17000.0
2014-02-07 12:50:00,51.5,51.57,51.49,51.57,35300.0,51.5,51.57,51.49,51.57,35300.0
2014-02-07 13:00:00,51.55,51.7,51.55,51.7,50900.0,51.55,51.7,51.55,51.7,50900.0
2014-02-07 13:10:00,51.7,51.82,51.7,51.82,30600.0,51.7,51.82,51.7,51.82,30600.0
2014-02-07 13:20:00,51.82,51.84,51.8,51.81,23800.0,51.82,51.84,51.8,51.81,23800.0
2014-02-07 13:30:00,51.8,51.86,51.74,51.74,41800.0,51.8,51.86,51.74,51.74,41800.0
2014-02-07 13:40:00,51.75,51.85,51.75,51.85,27900.0,51.75,51.85,51.75,51.85,27900.0
2014-02-07 13:50:00,51.86,51.89,51.79,51.87,38400.0,51.86,51.89,51.79,51.87,38400.0
2014-02-07 14:00:00,51.87,51.94,51.83,51.91,29700.0,51.87,51.94,51.83,51.91,29700.0
2014-02-07 14:10:00,51.91,51.98,51.88,51.96,35100.0,51.91,51.98,51.88,51.96,35100.0
2014-02-07 14:20:00,51.95,52.05,51.95,51.95,48300.0,51.95,52.05,51.95,51.95,48300.0
2014-02-07 14:30:00,51.95,52.09,51.95,52.03,32000.0,51.95,52.09,51.95,52.03,32000.0
2014-02-07 14:40:00,52.03,52.09,52.01,52.03,32000.0,52.03,52.09,52.01,52.03,32000.0
2014-02-07 14:50:00,52.02,52.06,51.98,52.06,41500.0,52.02,52.06,51.98,52.06,41500.0
2014-02-07 15:00:00,52.05,52.08,51.95,51.98,126200.0,52.05,52.08,51.95,51.98,126200.0
2014-02-07 15:10:00,51.98,52.03,51.96,52.0,82000.0,51.98,52.03,51.96,52.0,82000.0
2014-02-07 15:20:00,51.99,52.05,51.98,52.03,64400.0,51.99,52.05,51.98,52.03,64400.0
2014-02-07 15:30:00,52.03,52.17,52.03,52.14,105600.0,52.03,52.17,52.03,52.14,105600.0
2014-02-07 15:40:00,52.13,52.19,52.06,52.06,178200.0,52.13,52.19,52.06,52.06,178200.0
2014-02-07 15:50:00,52.07,52.08,51.93,51.98,316200.0,52.07,52.08,51.93,51.98,316200.0
2014-02-10 09:30:00,51.84,52.09,51.76,51.98,74400.0,51.84,52.09,51.76,51.98,74400.0
2014-02-10 09:40:00,51.96,52.14,51.9,52.09,38000.0,51.96,52.14,51.9,52.09,38000.0
2014-02-10 09:50:00,52.11,52.13,51.93,52.09,73100.0,52.11,52.13,51.93,52.09,73100.0
2014-02-10 10:00:00,52.1,52.23,52.07,52.1,60000.0,52.1,52.23,52.07,52.1,60000.0
2014-02-10 10:10:00,52.09,52.28,52.08,52.28,63900.0,52.09,52.28,52.08,52.28,63900.0
2014-02-10 10:20:00,52.29,52.36,52.06,52.09,175300.0,52.29,52.36,52.06,52.09,175300.0
2014-02-10 10:30:00,52.08,52.09,51.89,51.92,33300.0,52.08,52.09,51.89,51.92,33300.0
2014-02-10 10:40:00,51.93,51.99,51.77,51.77,29900.0,51.93,51.99,51.77,51.77,29900.0
2014-02-10 10:50:00,51.77,51.9,51.75,51.86,25500.0,51.77,51.9,51.75,51.86,25500.0
2014-02-10 11:00:00,51.83,51.85,51.77,51.85,24500.0,51.83,51.85,51.77,51.85,24500.0
2014-02-10 11:10:00,51.85,52.04,51.85,52.04,46200.0,51.85,52.04,51.85,52.04,46200.0
2014-02-10 11:20:00,52.05,52.24,52.05,52.24,43100.0,52.05,52.24,52.05,52.24,43100.0
2014-02-10 11:30:00,52.24,52.29,52.01,52.01,36600.0,52.24,52.29,52.01,52.01,36600.0
2014-02-10 11:40:00,52.03,52.23,52.03,52.19,36500.0,52.03,52.23,52.03,52.19,36500.0
2014-02-10 11:50:00,52.18,52.34,52.18,52.34,36200.0,52.18,52.34,52.18,52.34,36200.0
2014-02-10 12:00:00,52.34,52.39,52.32,52.38,43300.0,52.34,52.39,52.32,52.38,43300.0
2014-02-10 12:10:00,52.39,52.48,52.39,52.45,39100.0,52.39,52.48,52.39,52.45,39100.0
2014-02-10 12:20:00,52.44,52.49,52.4,52.4,34300.0,52.44,52.49,52.4,52.4,34300.0
2014-02-10 12:30:00,52.4,52.46,52.28,52.28,70500.0,52.4,52.46,52.28,52.28,70500.0
2014-02-10 12:40:00,52.27,52.35,52.18,52.22,32200.0,52.27,52.35,52.18,52.22,32200.0
2014-02-10 12:50:00,52.26,52.26,52.13,52.13,25700.0,52.26,52.26,52.13,52.13,25700.0
2014-02-10 13:00:00,52.13,52.13,52.03,52.07,24500.0,52.13,52.13,52.03,52.07,24500.0
2014-02-10 13:10:00,52.07,52.14,52.06,52.13,26600.0,52.07,52.14,52.06,52.13,26600.0
2014-02-10 13:20:00,52.13,52.28,52.12,52.25,44900.0,52.13,52.28,52.12,52.25,44900.0
2014-02-10 13:30:00,52.26,52.32,52.23,52.31,31800.0,52.26,52.32,52.23,52.31,31800.0
2014-02-10 13:40:00,52.28,52.43,52.28,52.33,131900.0,52.28,52.43,52.28,52.33,131900.0
2014-02-10 13:50:00,52.32,52.34,52.18,52.23,43700.0,52.32,52.34,52.18,52.23,43700.0
2014-02-10 14:00:00,52.23,52.27,52.22,52.25,23500.0,52.23,52.27,52.22,52.25,23500.0
2014-02-10 14:10:00,52.25,52.33,52.25,52.32,32300.0,52.25,52.33,52.25,52.32,32300.0
2014-02-10 14:20:00,52.31,52.35,52.21,52.22,54200.0,52.31,52.35,52.21,52.22,54200.0
2014-02-10 14:30:00,52.21,52.32,52.21,52.32,26100.0,52.21,52.32,52.21,52.32,26100.0
2014-02-10 14:40:00,52.32,52.37,52.3,52.3,78200.0,52.32,52.37,52.3,52.3,78200.0
2014-02-10 14:50:00,52.3,52.3,52.19,52.2,37300.0,52.3,52.3,52.19,52.2,37300.0
2014-02-10 15:00:00,52.2,52.23,52.19,52.2,28600.0,52.2,52.23,52.19,52.2,28600.0
2014-02-10 15:10:00,52.21,52.23,52.2,52.21,32200.0,52.21,52.23,52.2,52.21,32200.0
2014-02-10 15:20:00,52.22,52.25,52.2,52.22,33400.0,52.22,52.25,52.2,52.22,33400.0
2014-02-10 15:30:00,52.22,52.3,52.21,52.26,45100.0,52.22,52.3,52.21,52.26,45100.0
2014-02-10 15:40:00,52.26,52.28,52.2,52.24,92000.0,52.26,52.28,52.2,52.24,92000.0
2014-02-10 15:50:00,52.25,52.29,52.21,52.29,196600.0,52.25,52.29,52.21,52.29,196600.0
2014-02-11 09:30:00,52.55,52.83,52.3,52.81,117900.0,52.55,52.83,52.3,52.81,117900.0
2014-02-11 09:40:00,52.79,53.0,52.7,52.94,83900.0,52.79,53.0,52.7,52.94,83900.0
2014-02-11 09:50:00,52.91,52.97,52.76,52.82,54900.0,52.91,52.97,52.76,52.82,54900.0
2014-02-11 10:00:00,52.85,52.98,52.8,52.93,39600.0,52.85,52.98,52.8,52.93,39600.0
2014-02-11 10:10:00,52.92,53.03,52.81,53.03,51400.0,52.92,53.03,52.81,53.03,51400.0
2014-02-11 10:20:00,53.02,53.08,52.97,53.02,30100.0,53.02,53.08,52.97,53.02,30100.0
2014-02-11 10:30:00,53.02,53.07,53.0,53.03,23000.0,53.02,53.07,53.0,53.03,23000.0
2014-02-11 10:40:00,53.05,53.09,52.86,52.86,38400.0,53.05,53.09,52.86,52.86,38400.0
2014-02-11 10:50:00,52.85,52.85,52.59,52.68,27700.0,52.85,52.85,52.59,52.68,27700.0
2014-02-11 11:00:00,52.69,52.78,52.63,52.66,68800.0,52.69,52.78,52.63,52.66,68800.0
2014-02-11 11:10:00,52.63,52.73,52.62,52.69,42300.0,52.63,52.73,52.62,52.69,42300.0
2014-02-11 11:20:00,52.69,52.78,52.63,52.72,81100.0,52.69,52.78,52.63,52.72,81100.0
2014-02-11 11:30:00,52.73,52.82,52.71,52.8,41000.0,52.73,52.82,52.71,52.8,41000.0
2014-02-11 11:40:00,52.81,52.86,52.79,52.8,34200.0,52.81,52.86,52.79,52.8,34200.0
2014-02-11 11:50:00,52.82,52.87,52.8,52.87,15500.0,52.82,52.87,52.8,52.87,15500.0
2014-02-11 12:00:00,52.87,52.87,52.79,52.79,17300.0,52.87,52.87,52.79,52.79,17300.0
2014-02-11 12:10:00,52.78,52.78,52.66,52.71,26300.0,52.78,52.78,52.66,52.71,26300.0
2014-02-11 12:20:00,52.72,52.73,52.65,52.65,29300.0,52.72,52.73,52.65,52.65,29300.0
2014-02-11 12:30:00,52.65,52.68,52.63,52.64,21200.0,52.65,52.68,52.63,52.64,21200.0
2014-02-11 12:40:00,52.65,52.69,52.64,52.69,16300.0,52.65,52.69,52.64,52.69,16300.0
2014-02-11 12:50:00,52.69,52.69,52.64,52.67,29900.0,52.69,52.69,52.64,52.67,29900.0
2014-02-11 13:00:00,52.67,52.72,52.64,52.66,32800.0,52.67,52.72,52.64,52.66,32800.0
2014-02-11 13:10:00,52.67,52.76,52.66,52.72,48400.0,52.67,52.76,52.66,52.72,48400.0
2014-02-11 13:20:00,52.72,52.73,52.7,52.7,12300.0,52.72,52.73,52.7,52.7,12300.0
2014-02-11 13:30:00,52.73,52.74,52.66,52.67,15600.0,52.73,52.74,52.66,52.67,15600.0
2014-02-11 13:40:00,52.68,52.73,52.66,52.69,30700.0,52.68,52.73,52.66,52.69,30700.0
2014-02-11 13:50:00,52.69,52.69,52.5,52.5,24600.0,52.69,52.69,52.5,52.5,24600.0
2014-02-11 14:00:00,52.52,52.55,52.51,52.54,24100.0,52.52,52.55,52.51,52.54,24100.0
2014-02-11 14:10:00,52.55,52.55,52.49,52.54,47700.0,52.55,52.55,52.49,52.54,47700.0
2014-02-11 14:20:00,52.55,52.62,52.54,52.62,69300.0,52.55,52.62,52.54,52.62,69300.0
2014-02-11 14:30:00,52.62,52.64,52.59,52.63,11000.0,52.62,52.64,52.59,52.63,11000.0
2014-02-11 14:40:00,52.64,52.74,52.64,52.73,12900.0,52.64,52.74,52.64,52.73,12900.0
2014-02-11 14:50:00,52.74,52.85,52.73,52.84,26600.0,52.74,52.85,52.73,52.84,26600.0
2014-02-11 15:00:00,52.84,52.95,52.83,52.9,25900.0,52.84,52.95,52.83,52.9,25900.0
2014-02-11 15:10:00,52.9,53.02,52.88,53.02,51700.0,52.9,53.02,52.88,53.02,51700.0
2014-02-11 15:20:00,53.03,53.07,52.9,52.91,29700.0,53.03,53.07,52.9,52.91,29700.0
2014-02-11 15:30:00,52.92,52.97,52.92,52.95,30400.0,52.92,52.97,52.92,52.95,30400.0
2014-02-11 15:40:00,52.94,53.0,52.9,52.91,61800.0,52.94,53.0,52.9,52.91,61800.0
2014-02-11 15:50:00,52.91,52.93,52.87,52.92,104900.0,52.91,52.93,52.87,52.92,104900.0
2014-02-12 09:30:00,52.96,53.16,52.76,53.02,100000.0,52.96,53.16,52.76,53.02,100000.0
2014-02-12 09:40:00,53.05,53.37,53.01,53.25,138700.0,53.05,53.37,53.01,53.25,138700.0
2014-02-12 09:50:00,53.27,53.49,53.27,53.43,31800.0,53.27,53.49,53.27,53.43,31800.0
2014-02-12 10:00:00,53.42,53.49,53.22,53.29,152300.0,53.42,53.49,53.22,53.29,152300.0
2014-02-12 10:10:00,53.3,53.36,53.22,53.29,29100.0,53.3,53.36,53.22,53.29,29100.0
2014-02-12 10:20:00,53.27,53.48,53.24,53.42,90800.0,53.27,53.48,53.24,53.42,90800.0
2014-02-12 10:30:00,53.42,53.48,53.39,53.45,45300.0,53.42,53.48,53.39,53.45,45300.0
2014-02-12 10:40:00,53.44,53.44,53.25,53.3,85900.0,53.44,53.44,53.25,53.3,85900.0
2014-02-12 10:50:00,53.29,53.36,53.19,53.19,110800.0,53.29,53.36,53.19,53.19,110800.0
2014-02-12 11:00:00,53.2,53.26,53.15,53.2,137000.0,53.2,53.26,53.15,53.2,137000.0
2014-02-12 11:10:00,53.23,53.26,53.23,53.26,117400.0,53.23,53.26,53.23,53.26,117400.0
2014-02-12 11:20:00,53.26,53.26,53.05,53.09,13300.0,53.26,53.26,53.05,53.09,13300.0
2014-02-12 11:30:00,53.07,53.13,53.0,53.03,17000.0,53.07,53.13,53.0,53.03,17000.0
2014-02-12 11:40:00,53.04,53.1,53.01,53.03,45000.0,53.04,53.1,53.01,53.03,45000.0
2014-02-12 11:50:00,53.02,53.11,53.0,53.1,23800.0,53.02,53.11,53.0,53.1,23800.0
2014-02-12 12:00:00,53.09,53.17,53.06,53.17,118700.0,53.09,53.17,53.06,53.17,118700.0
2014-02-12 12:10:00,53.16,53.25,53.14,53.25,39700.0,53.16,53.25,53.14,53.25,39700.0
2014-02-12 12:20:00,53.25,53.26,53.18,53.2,26700.0,53.25,53.26,53.18,53.2,26700.0
2014-02-12 12:30:00,53.2,53.29,53.18,53.29,42400.0,53.2,53.29,53.18,53.29,42400.0
2014-02-12 12:40:00,53.29,53.34,53.29,53.32,12400.0,53.29,53.34,53.29,53.32,12400.0
2014-02-12 12:50:00,53.34,53.39,53.31,53.38,29100.0,53.34,53.39,53.31,53.38,29100.0
2014-02-12 13:00:00,53.38,53.42,53.34,53.39,37600.0,53.38,53.42,53.34,53.39,37600.0
2014-02-12 13:10:00,53.39,53.48,53.38,53.47,33100.0,53.39,53.48,53.38,53.47,33100.0
2014-02-12 13:20:00,53.46,53.56,53.44,53.55,109300.0,53.46,53.56,53.44,53.55,109300.0
2014-02-12 13:30:00,53.55,53.61,53.51,53.53,42700.0,53.55,53.61,53.51,53.53,42700.0
2014-02-12 13:40:00,53.53,53.57,53.49,53.56,39100.0,53.53,53.57,53.49,53.56,39100.0
2014-02-12 13:50:00,53.57,53.6,53.52,53.56,35700.0,53.57,53.6,53.52,53.56,35700.0
2014-02-12 14:00:00,53.57,53.63,53.56,53.61,52700.0,53.57,53.63,53.56,53.61,52700.0
2014-02-12 14:10:00,53.6,53.64,53.6,53.62,44700.0,53.6,53.64,53.6,53.62,44700.0
2014-02-12 14:20:00,53.63,53.65,53.61,53.63,31700.0,53.63,53.65,53.61,53.63,31700.0
2014-02-12 14:30:00,53.63,53.64,53.57,53.6,64500.0,53.63,53.64,53.57,53.6,64500.0
2014-02-12 14:40:00,53.61,53.64,53.59,53.61,57400.0,53.61,53.64,53.59,53.61,57400.0
2014-02-12 14:50:00,53.62,53.64,53.57,53.59,37500.0,53.62,53.64,53.57,53.59,37500.0
2014-02-12 15:00:00,53.59,53.64,53.59,53.63,73900.0,53.59,53.64,53.59,53.63,73900.0
2014-02-12 15:10:00,53.62,53.82,53.6,53.79,122600.0,53.62,53.82,53.6,53.79,122600.0
2014-02-12 15:20:00,53.79,53.8,53.77,53.79,81300.0,53.79,53.8,53.77,53.79,81300.0
2014-02-12 15:30:00,53.8,53.83,53.76,53.77,94200.0,53.8,53.83,53.76,53.77,94200.0
2014-02-12 15:40:00,53.77,53.88,53.76,53.86,146300.0,53.77,53.88,53.76,53.86,146300.0
2014-02-12 15:50:00,53.85,53.86,53.74,53.77,233200.0,53.85,53.86,53.74,53.77,233200.0
2014-02-13 09:30:00,53.52,53.84,53.39,53.62,169000.0,53.52,53.84,53.39,53.62,169000.0
2014-02-13 09:40:00,53.63,53.89,53.57,53.85,53600.0,53.63,53.89,53.57,53.85,53600.0
2014-02-13 09:50:00,53.84,54.1,53.84,53.93,178600.0,53.84,54.1,53.84,53.93,178600.0
2014-02-13 10:00:00,53.96,54.11,53.85,54.1,64100.0,53.96,54.11,53.85,54.1,64100.0
2014-02-13 10:10:00,54.12,54.27,54.11,54.23,33400.0,54.12,54.27,54.11,54.23,33400.0
2014-02-13 10:20:00,54.24,54.27,54.16,54.2,25500.0,54.24,54.27,54.16,54.2,25500.0
2014-02-13 10:30:00,54.18,54.28,54.16,54.28,22900.0,54.18,54.28,54.16,54.28,22900.0
2014-02-13 10:40:00,54.3,54.42,54.28,54.34,36100.0,54.3,54.42,54.28,54.34,36100.0
2014-02-13 10:50:00,54.34,54.49,54.34,54.43,22800.0,54.34,54.49,54.34,54.43,22800.0
2014-02-13 11:00:00,54.43,54.49,54.38,54.4,115600.0,54.43,54.49,54.38,54.4,115600.0
2014-02-13 11:10:00,54.4,54.4,54.26,54.31,51100.0,54.4,54.4,54.26,54.31,51100.0
2014-02-13 11:20:00,54.3,54.32,54.21,54.25,38200.0,54.3,54.32,54.21,54.25,38200.0
2014-02-13 11:30:00,54.25,54.26,54.18,54.19,80900.0,54.25,54.26,54.18,54.19,80900.0
2014-02-13 11:40:00,54.19,54.24,54.18,54.24,36600.0,54.19,54.24,54.18,54.24,36600.0
2014-02-13 11:50:00,54.24,54.28,54.14,54.2,87200.0,54.24,54.28,54.14,54.2,87200.0
2014-02-13 12:00:00,54.21,54.23,54.2,54.2,25100.0,54.21,54.23,54.2,54.2,25100.0
2014-02-13 12:10:00,54.21,54.27,54.2,54.26,53400.0,54.21,54.27,54.2,54.26,53400.0
2014-02-13 12:20:00,54.27,54.27,54.2,54.22,24800.0,54.27,54.27,54.2,54.22,24800.0
2014-02-13 12:30:00,54.21,54.24,54.16,54.18,45700.0,54.21,54.24,54.16,54.18,45700.0
2014-02-13 12:40:00,54.19,54.21,54.11,54.12,44600.0,54.19,54.21,54.11,54.12,44600.0
2014-02-13 12:50:00,54.11,54.14,54.09,54.1,73800.0,54.11,54.14,54.09,54.1,73800.0
2014-02-13 13:00:00,54.1,54.24,54.1,54.23,36100.0,54.1,54.24,54.1,54.23,36100.0
2014-02-13 13:10:00,54.24,54.24,54.2,54.24,33800.0,54.24,54.24,54.2,54.24,33800.0
2014-02-13 13:20:00,54.23,54.24,54.2,54.22,38900.0,54.23,54.24,54.2,54.22,38900.0
2014-02-13 13:30:00,54.22,54.26,54.19,54.22,121500.0,54.22,54.26,54.19,54.22,121500.0
2014-02-13 13:40:00,54.23,54.35,54.21,54.34,92900.0,54.23,54.35,54.21,54.34,92900.0
2014-02-13 13:50:00,54.34,54.41,54.34,54.4,46200.0,54.34,54.41,54.34,54.4,46200.0
2014-02-13 14:00:00,54.4,54.43,54.38,54.39,50000.0,54.4,54.43,54.38,54.39,50000.0
2014-02-13 14:10:00,54.38,54.4,54.28,54.29,50600.0,54.38,54.4,54.28,54.29,50600.0
2014-02-13 14:20:00,54.3,54.33,54.25,54.26,38000.0,54.3,54.33,54.25,54.26,38000.0
2014-02-13 14:30:00,54.26,54.28,54.19,54.2,47600.0,54.26,54.28,54.19,54.2,47600.0
2014-02-13 14:40:00,54.19,54.2,54.13,54.2,57400.0,54.19,54.2,54.13,54.2,57400.0
2014-02-13 14:50:00,54.2,54.21,54.15,54.16,112900.0,54.2,54.21,54.15,54.16,112900.0
2014-02-13 15:00:00,54.16,54.21,54.16,54.2,54800.0,54.16,54.21,54.16,54.2,54800.0
2014-02-13 15:10:00,54.2,54.2,54.09,54.13,52900.0,54.2,54.2,54.09,54.13,52900.0
2014-02-13 15:20:00,54.14,54.2,54.12,54.2,81500.0,54.14,54.2,54.12,54.2,81500.0
2014-02-13 15:30:00,54.2,54.2,54.12,54.12,80000.0,54.2,54.2,54.12,54.12,80000.0
2014-02-13 15:40:00,54.12,54.14,54.08,54.14,112800.0,54.12,54.14,54.08,54.14,112800.0
2014-02-13 15:50:00,54.14,54.18,54.11,54.13,302600.0,54.14,54.18,54.11,54.13,302600.0
2014-02-14 09:30:00,53.94,54.79,53.94,54.75,155700.0,53.94,54.79,53.94,54.75,155700.0
2014-02-14 09:40:00,54.71,54.87,54.57,54.8,139500.0,54.71,54.87,54.57,54.8,139500.0
2014-02-14 09:50:00,54.77,54.84,54.5,54.52,121100.0,54.77,54.84,54.5,54.52,121100.0
2014-02-14 10:00:00,54.55,54.62,54.51,54.61,94300.0,54.55,54.62,54.51,54.61,94300.0
2014-02-14 10:10:00,54.61,54.72,54.61,54.68,43600.0,54.61,54.72,54.61,54.68,43600.0
2014-02-14 10:20:00,54.67,54.87,54.67,54.86,80700.0,54.67,54.87,54.67,54.86,80700.0
2014-02-14 10:30:00,54.87,54.97,54.85,54.93,88400.0,54.87,54.97,54.85,54.93,88400.0
2014-02-14 10:40:00,54.94,54.94,54.84,54.88,94600.0,54.94,54.94,54.84,54.88,94600.0
2014-02-14 10:50:00,54.87,54.89,54.56,54.56,51900.0,54.87,54.89,54.56,54.56,51900.0
2014-02-14 11:00:00,54.56,54.59,54.51,54.55,55000.0,54.56,54.59,54.51,54.55,55000.0
2014-02-14 11:10:00,54.56,54.58,54.49,54.53,219800.0,54.56,54.58,54.49,54.53,219800.0
2014-02-14 11:20:00,54.53,54.59,54.5,54.5,84900.0,54.53,54.59,54.5,54.5,84900.0
2014-02-14 11:30:00,54.51,54.59,54.5,54.53,43000.0,54.51,54.59,54.5,54.53,43000.0
2014-02-14 11:40:00,54.54,54.58,54.33,54.39,55100.0,54.54,54.58,54.33,54.39,55100.0
2014-02-14 11:50:00,54.39,54.47,54.38,54.4,35000.0,54.39,54.47,54.38,54.4,35000.0
2014-02-14 12:00:00,54.4,54.41,54.23,54.24,27800.0,54.4,54.41,54.23,54.24,27800.0
2014-02-14 12:10:00,54.24,54.32,54.22,54.31,31400.0,54.24,54.32,54.22,54.31,31400.0
2014-02-14 12:20:00,54.31,54.4,54.29,54.35,28300.0,54.31,54.4,54.29,54.35,28300.0
2014-02-14 12:30:00,54.36,54.39,54.31,54.39,27300.0,54.36,54.39,54.31,54.39,27300.0
2014-02-14 12:40:00,54.38,54.52,54.38,54.45,29500.0,54.38,54.52,54.38,54.45,29500.0
2014-02-14 12:50:00,54.44,54.45,54.33,54.38,39800.0,54.44,54.45,54.33,54.38,39800.0
2014-02-14 13:00:00,54.37,54.43,54.37,54.43,25300.0,54.37,54.43,54.37,54.43,25300.0
2014-02-14 13:10:00,54.43,54.46,54.4,54.45,31600.0,54.43,54.46,54.4,54.45,31600.0
2014-02-14 13:20:00,54.46,54.47,54.4,54.41,25500.0,54.46,54.47,54.4,54.41,25500.0
2014-02-14 13:30:00,54.42,54.46,54.39,54.45,22200.0,54.42,54.46,54.39,54.45,22200.0
2014-02-14 13:40:00,54.46,54.48,54.4,54.4,48100.0,54.46,54.48,54.4,54.4,48100.0
2014-02-14 13:50:00,54.41,54.43,54.39,54.43,31700.0,54.41,54.43,54.39,54.43,31700.0
2014-02-14 14:00:00,54.43,54.45,54.37,54.37,33400.0,54.43,54.45,54.37,54.37,33400.0
2014-02-14 14:10:00,54.38,54.4,54.35,54.39,63400.0,54.38,54.4,54.35,54.39,63400.0
2014-02-14 14:20:00,54.38,54.41,54.36,54.39,53900.0,54.38,54.41,54.36,54.39,53900.0
2014-02-14 14:30:00,54.4,54.41,54.25,54.25,101500.0,54.4,54.41,54.25,54.25,101500.0
2014-02-14 14:40:00,54.25,54.26,54.19,54.2,77300.0,54.25,54.26,54.19,54.2,77300.0
2014-02-14 14:50:00,54.21,54.3,54.2,54.3,42900.0,54.21,54.3,54.2,54.3,42900.0
2014-02-14 15:00:00,54.29,54.31,54.26,54.26,42000.0,54.29,54.31,54.26,54.26,42000.0
2014-02-14 15:10:00,54.26,54.26,54.16,54.16,45500.0,54.26,54.26,54.16,54.16,45500.0
2014-02-14 15:20:00,54.16,54.16,54.03,54.05,113800.0,54.16,54.16,54.03,54.05,113800.0
2014-02-14 15:30:00,54.04,54.16,54.03,54.15,97100.0,54.04,54.16,54.03,54.15,97100.0
2014-02-14 15:40:00,54.15,54.16,54.04,54.04,88700.0,54.15,54.16,54.04,54.04,88700.0
2014-02-14 15:50:00,54.05,54.17,54.03,54.16,340800.0,54.05,54.17,54.03,54.16,340800.0
2014-02-18 09:30:00,54.17,54.78,54.09,54.68,132000.0,54.17,54.78,54.09,54.68,132000.0
2014-02-18 09:40:00,54.69,54.86,54.51,54.7,49600.0,54.69,54.86,54.51,54.7,49600.0
2014-02-18 09:50:00,54.71,54.73,54.3,54.31,57800.0,54.71,54.73,54.3,54.31,57800.0
2014-02-18 10:00:00,54.3,54.31,53.93,53.95,113200.0,54.3,54.31,53.93,53.95,113200.0
2014-02-18 10:10:00,53.95,54.04,53.8,54.03,120900.0,53.95,54.04,53.8,54.03,120900.0
2014-02-18 10:20:00,54.02,54.36,54.02,54.3,48300.0,54.02,54.36,54.02,54.3,48300.0
2014-02-18 10:30:00,54.3,54.4,54.18,54.38,76500.0,54.3,54.4,54.18,54.38,76500.0
2014-02-18 10:40:00,54.37,54.42,54.28,54.29,48800.0,54.37,54.42,54.28,54.29,48800.0
2014-02-18 10:50:00,54.29,54.34,54.23,54.26,48800.0,54.29,54.34,54.23,54.26,48800.0
2014-02-18 11:00:00,54.26,54.3,54.22,54.25,48200.0,54.26,54.3,54.22,54.25,48200.0
2014-02-18 11:10:00,54.24,54.31,54.24,54.31,58200.0,54.24,54.31,54.24,54.31,58200.0
2014-02-18 11:20:00,54.3,54.34,54.24,54.34,29800.0,54.3,54.34,54.24,54.34,29800.0
2014-02-18 11:30:00,54.35,54.4,54.3,54.39,51800.0,54.35,54.4,54.3,54.39,51800.0
2014-02-18 11:40:00,54.39,54.45,54.36,54.44,31500.0,54.39,54.45,54.36,54.44,31500.0
2014-02-18 11:50:00,54.44,54.46,54.33,54.36,57400.0,54.44,54.46,54.33,54.36,57400.0
2014-02-18 12:00:00,54.37,54.46,54.36,54.42,30100.0,54.37,54.46,54.36,54.42,30100.0
2014-02-18 12:10:00,54.43,54.52,54.41,54.46,37300.0,54.43,54.52,54.41,54.46,37300.0
2014-02-18 12:20:00,54.47,54.53,54.45,54.53,30400.0,54.47,54.53,54.45,54.53,30400.0
2014-02-18 12:30:00,54.54,54.56,54.48,54.52,44000.0,54.54,54.56,54.48,54.52,44000.0
2014-02-18 12:40:00,54.5,54.55,54.46,54.47,36800.0,54.5,54.55,54.46,54.47,36800.0
2014-02-18 12:50:00,54.47,54.49,54.4,54.41,24400.0,54.47,54.49,54.4,54.41,24400.0
2014-02-18 13:00:00,54.41,54.47,54.41,54.43,43100.0,54.41,54.47,54.41,54.43,43100.0
2014-02-18 13:10:00,54.42,54.44,54.41,54.44,32800.0,54.42,54.44,54.41,54.44,32800.0
2014-02-18 13:20:00,54.44,54.46,54.4,54.41,43500.0,54.44,54.46,54.4,54.41,43500.0
2014-02-18 13:30:00,54.4,54.46,54.4,54.42,43400.0,54.4,54.46,54.4,54.42,43400.0
2014-02-18 13:40:00,54.42,54.47,54.28,54.29,48300.0,54.42,54.47,54.28,54.29,48300.0
2014-02-18 13:50:00,54.29,54.38,54.29,54.38,46100.0,54.29,54.38,54.29,54.38,46100.0
2014-02-18 14:00:00,54.39,54.44,54.38,54.42,36700.0,54.39,54.44,54.38,54.42,36700.0
2014-02-18 14:10:00,54.41,54.43,54.37,54.37,41000.0,54.41,54.43,54.37,54.37,41000.0
2014-02-18 14:20:00,54.37,54.44,54.35,54.43,43000.0,54.37,54.44,54.35,54.43,43000.0
2014-02-18 14:30:00,54.43,54.54,54.42,54.51,48600.0,54.43,54.54,54.42,54.51,48600.0
2014-02-18 14:40:00,54.51,54.53,54.49,54.49,42700.0,54.51,54.53,54.49,54.49,42700.0
2014-02-18 14:50:00,54.49,54.52,54.47,54.47,38100.0,54.49,54.52,54.47,54.47,38100.0
2014-02-18 15:00:00,54.48,54.49,54.43,54.46,68100.0,54.48,54.49,54.43,54.46,68100.0
2014-02-18 15:10:00,54.45,54.46,54.42,54.42,41200.0,54.45,54.46,54.42,54.42,41200.0
2014-02-18 15:20:00,54.42,54.48,54.42,54.47,63600.0,54.42,54.48,54.42,54.47,63600.0
2014-02-18 15:30:00,54.47,54.48,54.43,54.43,54800.0,54.47,54.48,54.43,54.43,54800.0
2014-02-18 15:40:00,54.43,54.51,54.43,54.5,129100.0,54.43,54.51,54.43,54.5,129100.0
2014-02-18 15:50:00,54.51,54.52,54.48,54.5,309900.0,54.51,54.52,54.48,54.5,309900.0
2014-02-19 09:30:00,54.52,54.96,54.4,54.92,116600.0,54.52,54.96,54.4,54.92,116600.0
2014-02-19 09:40:00,54.84,55.0,54.76,54.78,70700.0,54.84,55.0,54.76,54.78,70700.0
2014-02-19 09:50:00,54.77,54.87,54.77,54.87,48200.0,54.77,54.87,54.77,54.87,48200.0
2014-02-19 10:00:00,54.86,54.94,54.78,54.94,44600.0,54.86,54.94,54.78,54.94,44600.0
2014-02-19 10:10:00,54.93,55.14,54.92,55.13,218700.0,54.93,55.14,54.92,55.13,218700.0
2014-02-19 10:20:00,55.13,55.14,55.0,55.02,130600.0,55.13,55.14,55.0,55.02,130600.0
2014-02-19 10:30:00,55.02,55.07,54.95,55.01,54100.0,55.02,55.07,54.95,55.01,54100.0
2014-02-19 10:40:00,55.02,55.06,54.96,55.03,66600.0,55.02,55.06,54.96,55.03,66600.0
2014-02-19 10:50:00,55.03,55.1,54.99,55.08,35300.0,55.03,55.1,54.99,55.08,35300.0
2014-02-19 11:00:00,55.09,55.17,55.09,55.16,29900.0,55.09,55.17,55.09,55.16,29900.0
2014-02-19 11:10:00,55.14,55.17,55.11,55.14,26000.0,55.14,55.17,55.11,55.14,26000.0
2014-02-19 11:20:00,55.15,55.16,55.12,55.13,25300.0,55.15,55.16,55.12,55.13,25300.0
2014-02-19 11:30:00,55.13,55.17,55.06,55.08,29200.0,55.13,55.17,55.06,55.08,29200.0
2014-02-19 11:40:00,55.08,55.14,55.01,55.04,42800.0,55.08,55.14,55.01,55.04,42800.0
2014-02-19 11:50:00,55.03,55.04,54.83,54.83,80600.0,55.03,55.04,54.83,54.83,80600.0
2014-02-19 12:00:00,54.82,54.82,54.68,54.81,56800.0,54.82,54.82,54.68,54.81,56800.0
2014-02-19 12:10:00,54.81,54.85,54.72,54.73,59100.0,54.81,54.85,54.72,54.73,59100.0
2014-02-19 12:20:00,54.74,54.78,54.69,54.78,28700.0,54.74,54.78,54.69,54.78,28700.0
2014-02-19 12:30:00,54.79,54.9,54.79,54.89,12900.0,54.79,54.9,54.79,54.89,12900.0
2014-02-19 12:40:00,54.88,54.91,54.81,54.83,20700.0,54.88,54.91,54.81,54.83,20700.0
2014-02-19 12:50:00,54.84,54.84,54.76,54.8,24900.0,54.84,54.84,54.76,54.8,24900.0
2014-02-19 13:00:00,54.8,54.84,54.75,54.81,24500.0,54.8,54.84,54.75,54.81,24500.0
2014-02-19 13:10:00,54.81,54.87,54.8,54.82,25200.0,54.81,54.87,54.8,54.82,25200.0
2014-02-19 13:20:00,54.82,54.82,54.78,54.79,17900.0,54.82,54.82,54.78,54.79,17900.0
2014-02-19 13:30:00,54.79,54.82,54.78,54.78,20100.0,54.79,54.82,54.78,54.78,20100.0
2014-02-19 13:40:00,54.78,54.81,54.78,54.8,17400.0,54.78,54.81,54.78,54.8,17400.0
2014-02-19 13:50:00,54.81,54.81,54.77,54.78,37600.0,54.81,54.81,54.77,54.78,37600.0
2014-02-19 14:00:00,54.77,54.96,54.73,54.94,52000.0,54.77,54.96,54.73,54.94,52000.0
2014-02-19 14:10:00,54.94,54.95,54.76,54.79,44400.0,54.94,54.95,54.76,54.79,44400.0
2014-02-19 14:20:00,54.78,54.82,54.64,54.78,28600.0,54.78,54.82,54.64,54.78,28600.0
2014-02-19 14:30:00,54.78,54.8,54.73,54.77,33000.0,54.78,54.8,54.73,54.77,33000.0
2014-02-19 14:40:00,54.78,54.83,54.66,54.7,32900.0,54.78,54.83,54.66,54.7,32900.0
2014-02-19 14:50:00,54.7,54.75,54.62,54.68,39600.0,54.7,54.75,54.62,54.68,39600.0
2014-02-19 15:00:00,54.67,54.74,54.62,54.62,55600.0,54.67,54.74,54.62,54.62,55600.0
2014-02-19 15:10:00,54.62,54.62,54.41,54.41,57100.0,54.62,54.62,54.41,54.41,57100.0
2014-02-19 15:20:00,54.42,54.44,54.38,54.41,47900.0,54.42,54.44,54.38,54.41,47900.0
2014-02-19 15:30:00,54.41,54.5,54.37,54.5,50200.0,54.41,54.5,54.37,54.5,50200.0
2014-02-19 15:40:00,54.5,54.53,54.45,54.46,61200.0,54.5,54.53,54.45,54.46,61200.0
2014-02-19 15:50:00,54.46,54.48,54.4,54.46,138200.0,54.46,54.48,54.4,54.46,138200.0
2014-02-20 09:30:00,54.37,54.65,53.98,54.01,117400.0,54.37,54.65,53.98,54.01,117400.0
2014-02-20 09:40:00,53.99,54.09,53.82,53.85,85100.0,53.99,54.09,53.82,53.85,85100.0
2014-02-20 09:50:00,53.81,53.85,53.63,53.69,74600.0,53.81,53.85,53.63,53.69,74600.0
2014-02-20 10:00:00,53.69,53.88,53.6,53.77,70000.0,53.69,53.88,53.6,53.77,70000.0
2014-02-20 10:10:00,53.77,54.11,53.77,53.93,100000.0,53.77,54.11,53.77,53.93,100000.0
2014-02-20 10:20:00,53.96,53.96,53.85,53.95,11700.0,53.96,53.96,53.85,53.95,11700.0
2014-02-20 10:30:00,53.95,54.02,53.88,53.95,80600.0,53.95,54.02,53.88,53.95,80600.0
2014-02-20 10:40:00,53.97,54.12,53.97,54.07,37500.0,53.97,54.12,53.97,54.07,37500.0
2014-02-20 10:50:00,54.07,54.09,53.97,53.99,38300.0,54.07,54.09,53.97,53.99,38300.0
2014-02-20 11:00:00,53.99,54.05,53.99,54.03,13900.0,53.99,54.05,53.99,54.03,13900.0
2014-02-20 11:10:00,54.03,54.03,53.99,54.03,17200.0,54.03,54.03,53.99,54.03,17200.0
2014-02-20 11:20:00,54.03,54.05,53.98,54.0,26000.0,54.03,54.05,53.98,54.0,26000.0
2014-02-20 11:30:00,54.0,54.01,53.9,53.9,37200.0,54.0,54.01,53.9,53.9,37200.0
2014-02-20 11:40:00,53.9,53.99,53.9,53.96,16100.0,53.9,53.99,53.9,53.96,16100.0
2014-02-20 11:50:00,53.98,54.01,53.93,54.0,42000.0,53.98,54.01,53.93,54.0,42000.0
2014-02-20 12:00:00,53.99,54.06,53.99,54.02,73800.0,53.99,54.06,53.99,54.02,73800.0
2014-02-20 12:10:00,54.02,54.19,54.02,54.18,30100.0,54.02,54.19,54.02,54.18,30100.0
2014-02-20 12:20:00,54.18,54.3,54.15,54.3,18500.0,54.18,54.3,54.15,54.3,18500.0
2014-02-20 12:30:00,54.31,54.37,54.26,54.27,18400.0,54.31,54.37,54.26,54.27,18400.0
2014-02-20 12:40:00,54.28,54.35,54.27,54.32,20500.0,54.28,54.35,54.27,54.32,20500.0
2014-02-20 12:50:00,54.32,54.39,54.28,54.39,14100.0,54.32,54.39,54.28,54.39,14100.0
2014-02-20 13:00:00,54.39,54.46,54.38,54.4,40600.0,54.39,54.46,54.38,54.4,40600.0
2014-02-20 13:10:00,54.4,54.41,54.37,54.4,15700.0,54.4,54.41,54.37,54.4,15700.0
2014-02-20 13:20:00,54.4,54.49,54.4,54.49,23000.0,54.4,54.49,54.4,54.49,23000.0
2014-02-20 13:30:00,54.49,54.53,54.44,54.47,30700.0,54.49,54.53,54.44,54.47,30700.0
2014-02-20 13:40:00,54.49,54.49,54.41,54.43,14100.0,54.49,54.49,54.41,54.43,14100.0
2014-02-20 13:50:00,54.42,54.5,54.42,54.47,17500.0,54.42,54.5,54.42,54.47,17500.0
2014-02-20 14:00:00,54.47,54.66,54.47,54.65,91900.0,54.47,54.66,54.47,54.65,91900.0
2014-02-20 14:10:00,54.65,54.86,54.6,54.82,35400.0,54.65,54.86,54.6,54.82,35400.0
2014-02-20 14:20:00,54.81,54.81,54.73,54.75,25900.0,54.81,54.81,54.73,54.75,25900.0
2014-02-20 14:30:00,54.75,54.76,54.68,54.73,14500.0,54.75,54.76,54.68,54.73,14500.0
2014-02-20 14:40:00,54.73,54.88,54.73,54.87,71500.0,54.73,54.88,54.73,54.87,71500.0
2014-02-20 14:50:00,54.88,54.91,54.78,54.84,25800.0,54.88,54.91,54.78,54.84,25800.0
2014-02-20 15:00:00,54.84,54.96,54.84,54.91,33000.0,54.84,54.96,54.84,54.91,33000.0
2014-02-20 15:10:00,54.89,54.98,54.89,54.93,20600.0,54.89,54.98,54.89,54.93,20600.0
2014-02-20 15:20:00,54.93,54.93,54.82,54.87,41500.0,54.93,54.93,54.82,54.87,41500.0
2014-02-20 15:30:00,54.88,54.92,54.83,54.83,29800.0,54.88,54.92,54.83,54.83,29800.0
2014-02-20 15:40:00,54.82,54.95,54.8,54.94,45200.0,54.82,54.95,54.8,54.94,45200.0
2014-02-20 15:50:00,54.94,54.98,54.89,54.9,108100.0,54.94,54.98,54.89,54.9,108100.0
2014-02-21 09:30:00,55.08,55.1,54.62,54.73,223400.0,55.08,55.1,54.62,54.73,223400.0
2014-02-21 09:40:00,54.72,54.92,54.66,54.83,68700.0,54.72,54.92,54.66,54.83,68700.0
2014-02-21 09:50:00,54.85,54.88,54.68,54.72,29000.0,54.85,54.88,54.68,54.72,29000.0
2014-02-21 10:00:00,54.72,54.83,54.69,54.72,62700.0,54.72,54.83,54.69,54.72,62700.0
2014-02-21 10:10:00,54.73,54.78,54.7,54.75,35700.0,54.73,54.78,54.7,54.75,35700.0
2014-02-21 10:20:00,54.76,54.78,54.72,54.78,52200.0,54.76,54.78,54.72,54.78,52200.0
2014-02-21 10:30:00,54.79,54.96,54.79,54.9,38700.0,54.79,54.96,54.79,54.9,38700.0
2014-02-21 10:40:00,54.89,54.99,54.87,54.98,49500.0,54.89,54.99,54.87,54.98,49500.0
2014-02-21 10:50:00,54.99,55.09,54.99,55.09,37900.0,54.99,55.09,54.99,55.09,37900.0
2014-02-21 11:00:00,55.09,55.16,55.07,55.07,36000.0,55.09,55.16,55.07,55.07,36000.0
2014-02-21 11:10:00,55.08,55.08,55.0,55.06,42700.0,55.08,55.08,55.0,55.06,42700.0
2014-02-21 11:20:00,55.06,55.15,55.05,55.1,56500.0,55.06,55.15,55.05,55.1,56500.0
2014-02-21 11:30:00,55.11,55.12,54.94,54.98,68800.0,55.11,55.12,54.94,54.98,68800.0
2014-02-21 11:40:00,54.98,54.99,54.94,54.96,39800.0,54.98,54.99,54.94,54.96,39800.0
2014-02-21 11:50:00,54.97,55.01,54.95,54.99,30400.0,54.97,55.01,54.95,54.99,30400.0
2014-02-21 12:00:00,54.99,55.09,54.99,55.07,33000.0,54.99,55.09,54.99,55.07,33000.0
2014-02-21 12:10:00,55.07,55.24,55.07,55.24,47000.0,55.07,55.24,55.07,55.24,47000.0
2014-02-21 12:20:00,55.24,55.24,55.18,55.22,20600.0,55.24,55.24,55.18,55.22,20600.0
2014-02-21 12:30:00,55.22,55.23,55.14,55.17,19100.0,55.22,55.23,55.14,55.17,19100.0
2014-02-21 12:40:00,55.19,55.19,55.04,55.07,20000.0,55.19,55.19,55.04,55.07,20000.0
2014-02-21 12:50:00,55.07,55.12,55.07,55.11,11800.0,55.07,55.12,55.07,55.11,11800.0
2014-02-21 13:00:00,55.11,55.17,55.08,55.16,16000.0,55.11,55.17,55.08,55.16,16000.0
2014-02-21 13:10:00,55.17,55.3,55.16,55.3,46200.0,55.17,55.3,55.16,55.3,46200.0
2014-02-21 13:20:00,55.3,55.43,55.3,55.43,51400.0,55.3,55.43,55.3,55.43,51400.0
2014-02-21 13:30:00,55.42,55.47,55.33,55.38,54900.0,55.42,55.47,55.33,55.38,54900.0
2014-02-21 13:40:00,55.37,55.44,55.36,55.41,32600.0,55.37,55.44,55.36,55.41,32600.0
2014-02-21 13:50:00,55.42,55.53,55.41,55.52,57000.0,55.42,55.53,55.41,55.52,57000.0
2014-02-21 14:00:00,55.51,55.55,55.5,55.52,44700.0,55.51,55.55,55.5,55.52,44700.0
2014-02-21 14:10:00,55.52,55.53,55.28,55.28,71800.0,55.52,55.53,55.28,55.28,71800.0
2014-02-21 14:20:00,55.29,55.34,55.25,55.32,52700.0,55.29,55.34,55.25,55.32,52700.0
2014-02-21 14:30:00,55.32,55.32,55.23,55.25,50300.0,55.32,55.32,55.23,55.25,50300.0
2014-02-21 14:40:00,55.23,55.29,55.21,55.22,41100.0,55.23,55.29,55.21,55.22,41100.0
2014-02-21 14:50:00,55.22,55.27,55.2,55.23,31300.0,55.22,55.27,55.2,55.23,31300.0
2014-02-21 15:00:00,55.23,55.31,55.23,55.31,34400.0,55.23,55.31,55.23,55.31,34400.0
2014-02-21 15:10:00,55.32,55.36,55.29,55.35,39800.0,55.32,55.36,55.29,55.35,39800.0
2014-02-21 15:20:00,55.34,55.47,55.34,55.45,93400.0,55.34,55.47,55.34,55.45,93400.0
2014-02-21 15:30:00,55.45,55.49,55.42,55.46,154600.0,55.45,55.49,55.42,55.46,154600.0
2014-02-21 15:40:00,55.46,55.48,55.4,55.41,89600.0,55.46,55.48,55.4,55.41,89600.0
2014-02-21 15:50:00,55.41,55.45,55.39,55.4,214400.0,55.41,55.45,55.39,55.4,214400.0
2014-02-24 09:30:00,55.4,55.57,55.27,55.41,58700.0,55.4,55.57,55.27,55.41,58700.0
2014-02-24 09:40:00,55.42,55.67,55.42,55.63,28700.0,55.42,55.67,55.42,55.63,28700.0
2014-02-24 09:50:00,55.65,55.98,55.65,55.82,70300.0,55.65,55.98,55.65,55.82,70300.0
2014-02-24 10:00:00,55.82,55.84,55.5,55.52,102800.0,55.82,55.84,55.5,55.52,102800.0
2014-02-24 10:10:00,55.51,55.51,55.25,55.35,100700.0,55.51,55.51,55.25,55.35,100700.0
2014-02-24 10:20:00,55.35,55.38,55.12,55.28,126800.0,55.35,55.38,55.12,55.28,126800.0
2014-02-24 10:30:00,55.27,55.34,55.23,55.25,78800.0,55.27,55.34,55.23,55.25,78800.0
2014-02-24 10:40:00,55.27,55.31,55.23,55.26,148700.0,55.27,55.31,55.23,55.26,148700.0
2014-02-24 10:50:00,55.26,55.26,55.04,55.09,100700.0,55.26,55.26,55.04,55.09,100700.0
2014-02-24 11:00:00,55.1,55.11,54.98,55.02,75300.0,55.1,55.11,54.98,55.02,75300.0
2014-02-24 11:10:00,55.01,55.01,54.91,54.93,59400.0,55.01,55.01,54.91,54.93,59400.0
2014-02-24 11:20:00,54.93,55.02,54.93,55.01,52500.0,54.93,55.02,54.93,55.01,52500.0
2014-02-24 11:30:00,55.02,55.04,54.97,55.03,74800.0,55.02,55.04,54.97,55.03,74800.0
2014-02-24 11:40:00,55.03,55.05,54.96,54.99,58800.0,55.03,55.05,54.96,54.99,58800.0
2014-02-24 11:50:00,54.99,55.0,54.95,55.0,34500.0,54.99,55.0,54.95,55.0,34500.0
2014-02-24 12:00:00,55.01,55.09,55.0,55.05,33400.0,55.01,55.09,55.0,55.05,33400.0
2014-02-24 12:10:00,55.06,55.1,55.03,55.07,31300.0,55.06,55.1,55.03,55.07,31300.0
2014-02-24 12:20:00,55.07,55.1,54.99,55.02,53900.0,55.07,55.1,54.99,55.02,53900.0
2014-02-24 12:30:00,55.02,55.02,54.87,54.87,48000.0,55.02,55.02,54.87,54.87,48000.0
2014-02-24 12:40:00,54.87,54.92,54.84,54.85,45500.0,54.87,54.92,54.84,54.85,45500.0
2014-02-24 12:50:00,54.86,54.86,54.79,54.82,36100.0,54.86,54.86,54.79,54.82,36100.0
2014-02-24 13:00:00,54.83,55.25,54.79,54.79,85400.0,54.83,55.25,54.79,54.79,85400.0
2014-02-24 13:10:00,54.8,54.8,54.7,54.75,123800.0,54.8,54.8,54.7,54.75,123800.0
2014-02-24 13:20:00,54.77,54.83,54.73,54.73,67200.0,54.77,54.83,54.73,54.73,67200.0
2014-02-24 13:30:00,54.73,54.74,54.67,54.69,65300.0,54.73,54.74,54.67,54.69,65300.0
2014-02-24 13:40:00,54.7,54.7,54.52,54.55,92700.0,54.7,54.7,54.52,54.55,92700.0
2014-02-24 13:50:00,54.55,54.6,54.52,54.56,100700.0,54.55,54.6,54.52,54.56,100700.0
2014-02-24 14:00:00,54.56,54.71,54.56,54.66,53800.0,54.56,54.71,54.56,54.66,53800.0
2014-02-24 14:10:00,54.65,54.66,54.59,54.62,54100.0,54.65,54.66,54.59,54.62,54100.0
2014-02-24 14:20:00,54.62,54.7,54.59,54.68,177800.0,54.62,54.7,54.59,54.68,177800.0
2014-02-24 14:30:00,54.66,54.7,54.62,54.69,85000.0,54.66,54.7,54.62,54.69,85000.0
2014-02-24 14:40:00,54.7,54.74,54.68,54.69,75900.0,54.7,54.74,54.68,54.69,75900.0
2014-02-24 14:50:00,54.7,54.71,54.54,54.55,120800.0,54.7,54.71,54.54,54.55,120800.0
2014-02-24 15:00:00,54.54,54.54,54.47,54.5,137700.0,54.54,54.54,54.47,54.5,137700.0
2014-02-24 15:10:00,54.5,54.63,54.5,54.63,87400.0,54.5,54.63,54.5,54.63,87400.0
2014-02-24 15:20:00,54.63,54.68,54.55,54.55,95300.0,54.63,54.68,54.55,54.55,95300.0
2014-02-24 15:30:00,54.55,54.65,54.55,54.64,92700.0,54.55,54.65,54.55,54.64,92700.0
2014-02-24 15:40:00,54.65,54.66,54.62,54.64,116700.0,54.65,54.66,54.62,54.64,116700.0
2014-02-24 15:50:00,54.65,54.66,54.45,54.46,297100.0,54.65,54.66,54.45,54.46,297100.0
2014-02-25 09:30:00,54.45,54.66,54.3,54.42,91300.0,54.45,54.66,54.3,54.42,91300.0
2014-02-25 09:40:00,54.41,54.45,54.03,54.3,133200.0,54.41,54.45,54.03,54.3,133200.0
2014-02-25 09:50:00,54.3,54.33,54.21,54.27,60700.0,54.3,54.33,54.21,54.27,60700.0
2014-02-25 10:00:00,54.27,54.27,54.13,54.24,81100.0,54.27,54.27,54.13,54.24,81100.0
2014-02-25 10:10:00,54.26,54.26,54.13,54.21,77800.0,54.26,54.26,54.13,54.21,77800.0
2014-02-25 10:20:00,54.22,54.3,54.17,54.21,98800.0,54.22,54.3,54.17,54.21,98800.0
2014-02-25 10:30:00,54.19,54.29,54.18,54.29,76200.0,54.19,54.29,54.18,54.29,76200.0
2014-02-25 10:40:00,54.29,54.3,54.24,54.25,102200.0,54.29,54.3,54.24,54.25,102200.0
2014-02-25 10:50:00,54.25,54.3,54.24,54.29,97600.0,54.25,54.3,54.24,54.29,97600.0
2014-02-25 11:00:00,54.3,54.46,54.3,54.44,61900.0,54.3,54.46,54.3,54.44,61900.0
2014-02-25 11:10:00,54.44,54.68,54.41,54.67,83100.0,54.44,54.68,54.41,54.67,83100.0
2014-02-25 11:20:00,54.68,54.77,54.68,54.7,77000.0,54.68,54.77,54.68,54.7,77000.0
2014-02-25 11:30:00,54.7,54.72,54.61,54.62,70800.0,54.7,54.72,54.61,54.62,70800.0
2014-02-25 11:40:00,54.61,54.65,54.56,54.62,33700.0,54.61,54.65,54.56,54.62,33700.0
2014-02-25 11:50:00,54.62,54.62,54.5,54.52,33400.0,54.62,54.62,54.5,54.52,33400.0
2014-02-25 12:00:00,54.52,54.57,54.49,54.55,20200.0,54.52,54.57,54.49,54.55,20200.0
2014-02-25 12:10:00,54.54,54.6,54.51,54.58,23300.0,54.54,54.6,54.51,54.58,23300.0
2014-02-25 12:20:00,54.57,54.61,54.5,54.56,15300.0,54.57,54.61,54.5,54.56,15300.0
2014-02-25 12:30:00,54.54,54.65,54.52,54.65,19200.0,54.54,54.65,54.52,54.65,19200.0
2014-02-25 12:40:00,54.64,54.64,54.52,54.61,25500.0,54.64,54.64,54.52,54.61,25500.0
2014-02-25 12:50:00,54.62,54.7,54.62,54.69,24000.0,54.62,54.7,54.62,54.69,24000.0
2014-02-25 13:00:00,54.68,54.72,54.66,54.7,59500.0,54.68,54.72,54.66,54.7,59500.0
2014-02-25 13:10:00,54.68,54.71,54.66,54.67,19200.0,54.68,54.71,54.66,54.67,19200.0
2014-02-25 13:20:00,54.66,54.7,54.63,54.67,17900.0,54.66,54.7,54.63,54.67,17900.0
2014-02-25 13:30:00,54.66,54.71,54.65,54.66,23500.0,54.66,54.71,54.65,54.66,23500.0
2014-02-25 13:40:00,54.65,54.7,54.61,54.67,26900.0,54.65,54.7,54.61,54.67,26900.0
2014-02-25 13:50:00,54.67,54.71,54.66,54.69,41100.0,54.67,54.71,54.66,54.69,41100.0
2014-02-25 14:00:00,54.68,54.71,54.54,54.69,50300.0,54.68,54.71,54.54,54.69,50300.0
2014-02-25 14:10:00,54.7,54.7,54.63,54.69,28300.0,54.7,54.7,54.63,54.69,28300.0
2014-02-25 14:20:00,54.68,54.71,54.66,54.71,59500.0,54.68,54.71,54.66,54.71,59500.0
2014-02-25 14:30:00,54.7,54.71,54.66,54.69,50500.0,54.7,54.71,54.66,54.69,50500.0
2014-02-25 14:40:00,54.69,54.73,54.67,54.73,60600.0,54.69,54.73,54.67,54.73,60600.0
2014-02-25 14:50:00,54.73,54.76,54.68,54.75,35800.0,54.73,54.76,54.68,54.75,35800.0
2014-02-25 15:00:00,54.74,54.76,54.71,54.71,38100.0,54.74,54.76,54.71,54.71,38100.0
2014-02-25 15:10:00,54.71,54.71,54.65,54.7,42600.0,54.71,54.71,54.65,54.7,42600.0
2014-02-25 15:20:00,54.69,54.69,54.65,54.68,48700.0,54.69,54.69,54.65,54.68,48700.0
2014-02-25 15:30:00,54.68,54.71,54.67,54.71,51000.0,54.68,54.71,54.67,54.71,51000.0
2014-02-25 15:40:00,54.71,54.72,54.62,54.65,87400.0,54.71,54.72,54.62,54.65,87400.0
2014-02-25 15:50:00,54.64,54.69,54.62,54.66,158700.0,54.64,54.69,54.62,54.66,158700.0
2014-02-26 09:30:00,54.83,54.88,54.27,54.3,145300.0,54.83,54.88,54.27,54.3,145300.0
2014-02-26 09:40:00,54.31,54.36,53.99,53.99,173800.0,54.31,54.36,53.99,53.99,173800.0
2014-02-26 09:50:00,54.0,54.19,53.89,54.11,302800.0,54.0,54.19,53.89,54.11,302800.0
2014-02-26 10:00:00,54.14,54.3,53.95,54.03,111100.0,54.14,54.3,53.95,54.03,111100.0
2014-02-26 10:10:00,54.02,54.16,53.98,54.1,84100.0,54.02,54.16,53.98,54.1,84100.0
2014-02-26 10:20:00,54.1,54.27,54.09,54.2,68100.0,54.1,54.27,54.09,54.2,68100.0
2014-02-26 10:30:00,54.19,54.39,54.18,54.3,75900.0,54.19,54.39,54.18,54.3,75900.0
2014-02-26 10:40:00,54.3,54.45,54.25,54.41,98700.0,54.3,54.45,54.25,54.41,98700.0
2014-02-26 10:50:00,54.41,54.72,54.4,54.45,171100.0,54.41,54.72,54.4,54.45,171100.0
2014-02-26 11:00:00,54.45,54.51,54.45,54.5,31000.0,54.45,54.51,54.45,54.5,31000.0
2014-02-26 11:10:00,54.5,54.69,54.48,54.67,37700.0,54.5,54.69,54.48,54.67,37700.0
2014-02-26 11:20:00,54.66,54.7,54.63,54.69,28400.0,54.66,54.7,54.63,54.69,28400.0
2014-02-26 11:30:00,54.69,54.8,54.66,54.78,40700.0,54.69,54.8,54.66,54.78,40700.0
2014-02-26 11:40:00,54.77,54.77,54.42,54.42,32900.0,54.77,54.77,54.42,54.42,32900.0
2014-02-26 11:50:00,54.41,54.56,54.41,54.56,40400.0,54.41,54.56,54.41,54.56,40400.0
2014-02-26 12:00:00,54.57,54.93,54.57,54.9,44000.0,54.57,54.93,54.57,54.9,44000.0
2014-02-26 12:10:00,54.91,54.99,54.9,54.93,29800.0,54.91,54.99,54.9,54.93,29800.0
2014-02-26 12:20:00,54.93,54.98,54.85,54.91,75700.0,54.93,54.98,54.85,54.91,75700.0
2014-02-26 12:30:00,54.91,55.03,54.8,54.87,101300.0,54.91,55.03,54.8,54.87,101300.0
2014-02-26 12:40:00,54.87,54.92,54.8,54.89,38800.0,54.87,54.92,54.8,54.89,38800.0
2014-02-26 12:50:00,54.89,55.0,54.86,54.89,30800.0,54.89,55.0,54.86,54.89,30800.0
2014-02-26 13:00:00,54.89,54.91,54.76,54.86,43000.0,54.89,54.91,54.76,54.86,43000.0
2014-02-26 13:10:00,54.87,54.97,54.86,54.94,58600.0,54.87,54.97,54.86,54.94,58600.0
2014-02-26 13:20:00,54.94,54.98,54.93,54.96,27200.0,54.94,54.98,54.93,54.96,27200.0
2014-02-26 13:30:00,54.97,54.97,54.89,54.92,164300.0,54.97,54.97,54.89,54.92,164300.0
2014-02-26 13:40:00,54.92,54.93,54.8,54.84,37400.0,54.92,54.93,54.8,54.84,37400.0
2014-02-26 13:50:00,54.84,54.86,54.62,54.74,61000.0,54.84,54.86,54.62,54.74,61000.0
2014-02-26 14:00:00,54.73,54.79,54.65,54.68,56200.0,54.73,54.79,54.65,54.68,56200.0
2014-02-26 14:10:00,54.68,54.68,54.49,54.5,52900.0,54.68,54.68,54.49,54.5,52900.0
2014-02-26 14:20:00,54.49,54.65,54.47,54.49,53600.0,54.49,54.65,54.47,54.49,53600.0
2014-02-26 14:30:00,54.48,54.59,54.43,54.53,100100.0,54.48,54.59,54.43,54.53,100100.0
2014-02-26 14:40:00,54.54,54.63,54.54,54.56,53300.0,54.54,54.63,54.54,54.56,53300.0
2014-02-26 14:50:00,54.55,54.6,54.43,54.45,124800.0,54.55,54.6,54.43,54.45,124800.0
2014-02-26 15:00:00,54.46,54.55,54.42,54.55,85100.0,54.46,54.55,54.42,54.55,85100.0
2014-02-26 15:10:00,54.54,54.54,54.41,54.41,82100.0,54.54,54.54,54.41,54.41,82100.0
2014-02-26 15:20:00,54.41,54.5,54.41,54.48,75600.0,54.41,54.5,54.41,54.48,75600.0
2014-02-26 15:30:00,54.49,54.75,54.49,54.64,102800.0,54.49,54.75,54.49,54.64,102800.0
2014-02-26 15:40:00,54.63,54.75,54.61,54.66,119500.0,54.63,54.75,54.61,54.66,119500.0
2014-02-26 15:50:00,54.66,54.78,54.62,54.75,207500.0,54.66,54.78,54.62,54.75,207500.0
2014-02-27 09:30:00,57.2,58.68,56.55,57.17,976300.0,57.2,58.68,56.55,57.17,976300.0
2014-02-27 09:40:00,57.15,57.41,56.4,56.52,667000.0,57.15,57.41,56.4,56.52,667000.0
2014-02-27 09:50:00,56.52,56.75,56.21,56.72,328100.0,56.52,56.75,56.21,56.72,328100.0
2014-02-27 10:00:00,56.72,56.91,56.48,56.58,414400.0,56.72,56.91,56.48,56.58,414400.0
2014-02-27 10:10:00,56.59,56.75,55.61,55.87,330300.0,56.59,56.75,55.61,55.87,330300.0
2014-02-27 10:20:00,55.87,56.37,55.58,56.07,248700.0,55.87,56.37,55.58,56.07,248700.0
2014-02-27 10:30:00,56.07,56.75,56.03,56.2,174400.0,56.07,56.75,56.03,56.2,174400.0
2014-02-27 10:40:00,56.22,56.36,55.83,56.01,169800.0,56.22,56.36,55.83,56.01,169800.0
2014-02-27 10:50:00,56.02,56.2,55.83,56.16,155400.0,56.02,56.2,55.83,56.16,155400.0
2014-02-27 11:00:00,56.17,56.27,55.94,56.14,212000.0,56.17,56.27,55.94,56.14,212000.0
2014-02-27 11:10:00,56.14,56.23,55.95,56.0,162400.0,56.14,56.23,55.95,56.0,162400.0
2014-02-27 11:20:00,56.0,56.1,55.9,56.07,123700.0,56.0,56.1,55.9,56.07,123700.0
2014-02-27 11:30:00,56.08,56.1,55.71,55.74,199900.0,56.08,56.1,55.71,55.74,199900.0
2014-02-27 11:40:00,55.74,55.77,55.24,55.28,187700.0,55.74,55.77,55.24,55.28,187700.0
2014-02-27 11:50:00,55.28,55.31,54.95,55.05,244500.0,55.28,55.31,54.95,55.05,244500.0
2014-02-27 12:00:00,55.05,55.63,55.0,55.63,309900.0,55.05,55.63,55.0,55.63,309900.0
2014-02-27 12:10:00,55.62,55.8,55.51,55.8,226400.0,55.62,55.8,55.51,55.8,226400.0
2014-02-27 12:20:00,55.79,55.9,55.68,55.68,364700.0,55.79,55.9,55.68,55.68,364700.0
2014-02-27 12:30:00,55.69,55.82,55.52,55.8,123800.0,55.69,55.82,55.52,55.8,123800.0
2014-02-27 12:40:00,55.79,55.82,55.23,55.35,324500.0,55.79,55.82,55.23,55.35,324500.0
2014-02-27 12:50:00,55.37,55.5,55.19,55.45,79800.0,55.37,55.5,55.19,55.45,79800.0
2014-02-27 13:00:00,55.43,55.5,55.17,55.29,226400.0,55.43,55.5,55.17,55.29,226400.0
2014-02-27 13:10:00,55.29,55.44,55.23,55.36,240700.0,55.29,55.44,55.23,55.36,240700.0
2014-02-27 13:20:00,55.36,55.46,55.3,55.41,92000.0,55.36,55.46,55.3,55.41,92000.0
2014-02-27 13:30:00,55.4,55.47,55.09,55.47,275900.0,55.4,55.47,55.09,55.47,275900.0
2014-02-27 13:40:00,55.46,55.73,55.42,55.73,131100.0,55.46,55.73,55.42,55.73,131100.0
2014-02-27 13:50:00,55.73,55.74,55.5,55.59,134000.0,55.73,55.74,55.5,55.59,134000.0
2014-02-27 14:00:00,55.59,55.64,55.52,55.55,116100.0,55.59,55.64,55.52,55.55,116100.0
2014-02-27 14:10:00,55.55,55.56,55.35,55.51,110400.0,55.55,55.56,55.35,55.51,110400.0
2014-02-27 14:20:00,55.5,55.51,55.14,55.14,124300.0,55.5,55.51,55.14,55.14,124300.0
2014-02-27 14:30:00,55.13,55.24,54.81,54.82,194800.0,55.13,55.24,54.81,54.82,194800.0
2014-02-27 14:40:00,54.82,54.92,53.96,54.21,353500.0,54.82,54.92,53.96,54.21,353500.0
2014-02-27 14:50:00,54.26,54.77,54.22,54.42,233900.0,54.26,54.77,54.22,54.42,233900.0
2014-02-27 15:00:00,54.4,54.45,53.72,54.28,324300.0,54.4,54.45,53.72,54.28,324300.0
2014-02-27 15:10:00,54.3,54.5,54.2,54.34,228300.0,54.3,54.5,54.2,54.34,228300.0
2014-02-27 15:20:00,54.34,54.42,54.11,54.21,254600.0,54.34,54.42,54.11,54.21,254600.0
2014-02-27 15:30:00,54.21,54.44,54.21,54.4,297700.0,54.21,54.44,54.21,54.4,297700.0
2014-02-27 15:40:00,54.39,54.42,54.18,54.29,501000.0,54.39,54.42,54.18,54.29,501000.0
2014-02-27 15:50:00,54.29,54.35,54.23,54.28,653900.0,54.29,54.35,54.23,54.28,653900.0
2014-02-28 09:30:00,54.07,54.16,53.3,53.49,321200.0,54.07,54.16,53.3,53.49,321200.0
2014-02-28 09:40:00,53.51,53.59,53.3,53.34,121600.0,53.51,53.59,53.3,53.34,121600.0
2014-02-28 09:50:00,53.35,53.5,53.34,53.42,122200.0,53.35,53.5,53.34,53.42,122200.0
2014-02-28 10:00:00,53.43,53.79,53.37,53.74,147100.0,53.43,53.79,53.37,53.74,147100.0
2014-02-28 10:10:00,53.71,53.73,53.59,53.65,113900.0,53.71,53.73,53.59,53.65,113900.0
2014-02-28 10:20:00,53.65,53.66,53.42,53.45,206400.0,53.65,53.66,53.42,53.45,206400.0
2014-02-28 10:30:00,53.45,53.6,53.44,53.6,142500.0,53.45,53.6,53.44,53.6,142500.0
2014-02-28 10:40:00,53.6,53.95,53.6,53.8,301800.0,53.6,53.95,53.6,53.8,301800.0
2014-02-28 10:50:00,53.8,53.88,53.6,53.64,106800.0,53.8,53.88,53.6,53.64,106800.0
2014-02-28 11:00:00,53.65,53.66,53.4,53.54,77300.0,53.65,53.66,53.4,53.54,77300.0
2014-02-28 11:10:00,53.53,53.65,53.53,53.64,84100.0,53.53,53.65,53.53,53.64,84100.0
2014-02-28 11:20:00,53.64,53.7,53.55,53.57,58900.0,53.64,53.7,53.55,53.57,58900.0
2014-02-28 11:30:00,53.57,53.65,53.54,53.62,80300.0,53.57,53.65,53.54,53.62,80300.0
2014-02-28 11:40:00,53.62,53.64,53.48,53.48,72400.0,53.62,53.64,53.48,53.48,72400.0
2014-02-28 11:50:00,53.48,53.61,53.45,53.55,60900.0,53.48,53.61,53.45,53.55,60900.0
2014-02-28 12:00:00,53.56,53.57,53.47,53.53,70700.0,53.56,53.57,53.47,53.53,70700.0
2014-02-28 12:10:00,53.53,53.57,53.51,53.55,58300.0,53.53,53.57,53.51,53.55,58300.0
2014-02-28 12:20:00,53.55,53.55,53.49,53.5,55200.0,53.55,53.55,53.49,53.5,55200.0
2014-02-28 12:30:00,53.5,53.54,53.46,53.52,48900.0,53.5,53.54,53.46,53.52,48900.0
2014-02-28 12:40:00,53.53,53.53,53.49,53.53,58700.0,53.53,53.53,53.49,53.53,58700.0
2014-02-28 12:50:00,53.53,53.54,53.48,53.52,52700.0,53.53,53.54,53.48,53.52,52700.0
2014-02-28 13:00:00,53.52,53.53,53.47,53.51,87600.0,53.52,53.53,53.47,53.51,87600.0
2014-02-28 13:10:00,53.5,53.54,53.49,53.53,99300.0,53.5,53.54,53.49,53.53,99300.0
2014-02-28 13:20:00,53.53,53.53,53.48,53.51,60600.0,53.53,53.53,53.48,53.51,60600.0
2014-02-28 13:30:00,53.51,53.51,53.47,53.5,76400.0,53.51,53.51,53.47,53.5,76400.0
2014-02-28 13:40:00,53.5,53.5,53.4,53.42,75900.0,53.5,53.5,53.4,53.42,75900.0
2014-02-28 13:50:00,53.43,53.43,53.19,53.29,116800.0,53.43,53.43,53.19,53.29,116800.0
2014-02-28 14:00:00,53.29,53.3,53.11,53.13,129700.0,53.29,53.3,53.11,53.13,129700.0
2014-02-28 14:10:00,53.13,53.15,52.77,52.93,220700.0,53.13,53.15,52.77,52.93,220700.0
2014-02-28 14:20:00,52.94,52.96,52.71,52.75,139400.0,52.94,52.96,52.71,52.75,139400.0
2014-02-28 14:30:00,52.76,52.76,52.34,52.38,239000.0,52.76,52.76,52.34,52.38,239000.0
2014-02-28 14:40:00,52.41,52.62,52.26,52.28,148000.0,52.41,52.62,52.26,52.28,148000.0
2014-02-28 14:50:00,52.28,52.33,52.12,52.28,158000.0,52.28,52.33,52.12,52.28,158000.0
2014-02-28 15:00:00,52.29,52.29,51.89,52.22,643000.0,52.29,52.29,51.89,52.22,643000.0
2014-02-28 15:10:00,52.2,52.46,52.0,52.38,283300.0,52.2,52.46,52.0,52.38,283300.0
2014-02-28 15:20:00,52.37,52.45,52.13,52.16,277700.0,52.37,52.45,52.13,52.16,277700.0
2014-02-28 15:30:00,52.17,52.48,52.16,52.44,222000.0,52.17,52.48,52.16,52.44,222000.0
2014-02-28 15:40:00,52.44,52.58,52.36,52.4,267100.0,52.44,52.58,52.36,52.4,267100.0
2014-02-28 15:50:00,52.39,52.61,52.36,52.51,526100.0,52.39,52.61,52.36,52.51,526100.0
2014-03-03 09:30:00,51.32,51.71,50.8,51.2,532600.0,51.32,51.71,50.8,51.2,532600.0
2014-03-03 09:40:00,51.2,51.49,50.93,51.11,204000.0,51.2,51.49,50.93,51.11,204000.0
2014-03-03 09:50:00,51.12,51.12,50.85,51.02,216500.0,51.12,51.12,50.85,51.02,216500.0
2014-03-03 10:00:00,51.04,51.19,51.02,51.06,161800.0,51.04,51.19,51.02,51.06,161800.0
2014-03-03 10:10:00,51.07,51.1,50.92,51.06,160500.0,51.07,51.1,50.92,51.06,160500.0
2014-03-03 10:20:00,51.06,51.22,50.95,51.21,112500.0,51.06,51.22,50.95,51.21,112500.0
2014-03-03 10:30:00,51.21,51.27,51.09,51.17,106900.0,51.21,51.27,51.09,51.17,106900.0
2014-03-03 10:40:00,51.18,51.37,51.16,51.29,147500.0,51.18,51.37,51.16,51.29,147500.0
2014-03-03 10:50:00,51.29,51.48,51.28,51.43,63800.0,51.29,51.48,51.28,51.43,63800.0
2014-03-03 11:00:00,51.43,51.45,51.02,51.04,84500.0,51.43,51.45,51.02,51.04,84500.0
2014-03-03 11:10:00,51.03,51.06,50.96,50.97,137400.0,51.03,51.06,50.96,50.97,137400.0
2014-03-03 11:20:00,50.99,51.26,50.99,51.1,88800.0,50.99,51.26,50.99,51.1,88800.0
2014-03-03 11:30:00,51.1,51.12,50.91,50.95,109700.0,51.1,51.12,50.91,50.95,109700.0
2014-03-03 11:40:00,50.94,50.96,50.69,50.7,104800.0,50.94,50.96,50.69,50.7,104800.0
2014-03-03 11:50:00,50.7,50.86,50.69,50.8,90500.0,50.7,50.86,50.69,50.8,90500.0
2014-03-03 12:00:00,50.81,50.82,50.62,50.62,98100.0,50.81,50.82,50.62,50.62,98100.0
2014-03-03 12:10:00,50.62,50.86,50.59,50.71,80000.0,50.62,50.86,50.59,50.71,80000.0
2014-03-03 12:20:00,50.71,50.9,50.69,50.81,53800.0,50.71,50.9,50.69,50.81,53800.0
2014-03-03 12:30:00,50.81,50.92,50.75,50.85,53800.0,50.81,50.92,50.75,50.85,53800.0
2014-03-03 12:40:00,50.85,50.85,50.71,50.78,46800.0,50.85,50.85,50.71,50.78,46800.0
2014-03-03 12:50:00,50.79,50.84,50.74,50.81,46800.0,50.79,50.84,50.74,50.81,46800.0
2014-03-03 13:00:00,50.81,51.04,50.77,51.04,165200.0,50.81,51.04,50.77,51.04,165200.0
2014-03-03 13:10:00,51.04,51.05,50.82,50.92,124700.0,51.04,51.05,50.82,50.92,124700.0
2014-03-03 13:20:00,50.92,50.98,50.89,50.95,118000.0,50.92,50.98,50.89,50.95,118000.0
2014-03-03 13:30:00,50.96,51.01,50.88,51.0,122200.0,50.96,51.01,50.88,51.0,122200.0
2014-03-03 13:40:00,51.0,51.05,50.93,50.98,49900.0,51.0,51.05,50.93,50.98,49900.0
2014-03-03 13:50:00,50.99,51.0,50.91,50.96,81800.0,50.99,51.0,50.91,50.96,81800.0
2014-03-03 14:00:00,50.96,51.0,50.87,50.9,83300.0,50.96,51.0,50.87,50.9,83300.0
2014-03-03 14:10:00,50.91,51.11,50.9,51.08,92200.0,50.91,51.11,50.9,51.08,92200.0
2014-03-03 14:20:00,51.08,51.19,51.06,51.1,123000.0,51.08,51.19,51.06,51.1,123000.0
2014-03-03 14:30:00,51.1,51.25,51.0,51.2,155200.0,51.1,51.25,51.0,51.2,155200.0
2014-03-03 14:40:00,51.22,51.58,51.22,51.58,380100.0,51.22,51.58,51.22,51.58,380100.0
2014-03-03 14:50:00,51.58,51.58,51.46,51.46,174400.0,51.58,51.58,51.46,51.46,174400.0
2014-03-03 15:00:00,51.47,51.5,51.34,51.4,217600.0,51.47,51.5,51.34,51.4,217600.0
2014-03-03 15:10:00,51.41,51.41,51.34,51.39,202200.0,51.41,51.41,51.34,51.39,202200.0
2014-03-03 15:20:00,51.39,51.45,51.32,51.42,210400.0,51.39,51.45,51.32,51.42,210400.0
2014-03-03 15:30:00,51.44,51.61,51.39,51.55,126100.0,51.44,51.61,51.39,51.55,126100.0
2014-03-03 15:40:00,51.54,51.57,51.42,51.53,253100.0,51.54,51.57,51.42,51.53,253100.0
2014-03-03 15:50:00,51.53,51.72,51.51,51.67,429500.0,51.53,51.72,51.51,51.67,429500.0
2014-03-04 09:30:00,52.32,52.75,52.05,52.47,202900.0,52.32,52.75,52.05,52.47,202900.0
2014-03-04 09:40:00,52.48,52.66,52.45,52.59,123500.0,52.48,52.66,52.45,52.59,123500.0
2014-03-04 09:50:00,52.58,53.0,52.58,52.95,169100.0,52.58,53.0,52.58,52.95,169100.0
2014-03-04 10:00:00,52.98,53.0,52.7,52.7,72000.0,52.98,53.0,52.7,52.7,72000.0
2014-03-04 10:10:00,52.71,52.75,52.61,52.72,45300.0,52.71,52.75,52.61,52.72,45300.0
2014-03-04 10:20:00,52.69,52.86,52.69,52.8,74100.0,52.69,52.86,52.69,52.8,74100.0
2014-03-04 10:30:00,52.81,52.95,52.78,52.9,237900.0,52.81,52.95,52.78,52.9,237900.0
2014-03-04 10:40:00,52.9,52.95,52.88,52.9,60100.0,52.9,52.95,52.88,52.9,60100.0
2014-03-04 10:50:00,52.9,52.93,52.89,52.91,49600.0,52.9,52.93,52.89,52.91,49600.0
2014-03-04 11:00:00,52.9,52.95,52.88,52.91,50100.0,52.9,52.95,52.88,52.91,50100.0
2014-03-04 11:10:00,52.9,52.93,52.88,52.9,55300.0,52.9,52.93,52.88,52.9,55300.0
2014-03-04 11:20:00,52.9,52.93,52.85,52.91,71000.0,52.9,52.93,52.85,52.91,71000.0
2014-03-04 11:30:00,52.91,53.0,52.89,52.93,45700.0,52.91,53.0,52.89,52.93,45700.0
2014-03-04 11:40:00,52.93,53.1,52.93,53.1,58600.0,52.93,53.1,52.93,53.1,58600.0
2014-03-04 11:50:00,53.09,53.1,53.0,53.03,89700.0,53.09,53.1,53.0,53.03,89700.0
2014-03-04 12:00:00,53.04,53.18,53.03,53.16,53500.0,53.04,53.18,53.03,53.16,53500.0
2014-03-04 12:10:00,53.16,53.2,53.13,53.2,46100.0,53.16,53.2,53.13,53.2,46100.0
2014-03-04 12:20:00,53.2,53.27,53.13,53.26,54300.0,53.2,53.27,53.13,53.26,54300.0
2014-03-04 12:30:00,53.26,53.3,53.14,53.18,69800.0,53.26,53.3,53.14,53.18,69800.0
2014-03-04 12:40:00,53.18,53.21,53.08,53.19,30400.0,53.18,53.21,53.08,53.19,30400.0
2014-03-04 12:50:00,53.19,53.24,53.14,53.18,42400.0,53.19,53.24,53.14,53.18,42400.0
2014-03-04 13:00:00,53.17,53.3,53.17,53.2,46000.0,53.17,53.3,53.17,53.2,46000.0
2014-03-04 13:10:00,53.2,53.2,53.16,53.18,24000.0,53.2,53.2,53.16,53.18,24000.0
2014-03-04 13:20:00,53.18,53.24,53.18,53.21,28900.0,53.18,53.24,53.18,53.21,28900.0
2014-03-04 13:30:00,53.22,53.25,53.18,53.25,22300.0,53.22,53.25,53.18,53.25,22300.0
2014-03-04 13:40:00,53.25,53.28,53.11,53.11,37400.0,53.25,53.28,53.11,53.11,37400.0
2014-03-04 13:50:00,53.1,53.2,53.08,53.14,36700.0,53.1,53.2,53.08,53.14,36700.0
2014-03-04 14:00:00,53.14,53.15,52.99,53.09,60300.0,53.14,53.15,52.99,53.09,60300.0
2014-03-04 14:10:00,53.09,53.22,53.09,53.17,35300.0,53.09,53.22,53.09,53.17,35300.0
2014-03-04 14:20:00,53.17,53.23,53.16,53.21,33100.0,53.17,53.23,53.16,53.21,33100.0
2014-03-04 14:30:00,53.2,53.3,53.2,53.25,84500.0,53.2,53.3,53.2,53.25,84500.0
2014-03-04 14:40:00,53.25,53.29,53.24,53.25,41000.0,53.25,53.29,53.24,53.25,41000.0
2014-03-04 14:50:00,53.25,53.38,53.25,53.36,58400.0,53.25,53.38,53.25,53.36,58400.0
2014-03-04 15:00:00,53.36,53.38,53.22,53.22,62800.0,53.36,53.38,53.22,53.22,62800.0
2014-03-04 15:10:00,53.22,53.34,53.22,53.32,61400.0,53.22,53.34,53.22,53.32,61400.0
2014-03-04 15:20:00,53.31,53.39,53.31,53.38,71900.0,53.31,53.39,53.31,53.38,71900.0
2014-03-04 15:30:00,53.38,53.4,53.31,53.34,103200.0,53.38,53.4,53.31,53.34,103200.0
2014-03-04 15:40:00,53.33,53.44,53.32,53.44,266600.0,53.33,53.44,53.32,53.44,266600.0
2014-03-04 15:50:00,53.43,53.53,53.43,53.5,477700.0,53.43,53.53,53.43,53.5,477700.0
2014-03-05 09:30:00,53.15,53.5,52.99,53.2,109600.0,53.15,53.5,52.99,53.2,109600.0
2014-03-05 09:40:00,53.22,53.31,53.01,53.16,34800.0,53.22,53.31,53.01,53.16,34800.0
2014-03-05 09:50:00,53.18,53.3,53.11,53.22,43800.0,53.18,53.3,53.11,53.22,43800.0
2014-03-05 10:00:00,53.23,53.48,53.11,53.48,64300.0,53.23,53.48,53.11,53.48,64300.0
2014-03-05 10:10:00,53.47,53.55,53.27,53.34,56800.0,53.47,53.55,53.27,53.34,56800.0
2014-03-05 10:20:00,53.32,53.6,53.32,53.52,85600.0,53.32,53.6,53.32,53.52,85600.0
2014-03-05 10:30:00,53.51,53.58,53.37,53.44,35700.0,53.51,53.58,53.37,53.44,35700.0
2014-03-05 10:40:00,53.44,53.45,53.29,53.3,32600.0,53.44,53.45,53.29,53.3,32600.0
2014-03-05 10:50:00,53.29,53.39,53.28,53.37,20700.0,53.29,53.39,53.28,53.37,20700.0
2014-03-05 11:00:00,53.35,53.44,53.35,53.4,33000.0,53.35,53.44,53.35,53.4,33000.0
2014-03-05 11:10:00,53.39,53.42,53.34,53.34,24500.0,53.39,53.42,53.34,53.34,24500.0
2014-03-05 11:20:00,53.34,53.44,53.34,53.39,34800.0,53.34,53.44,53.34,53.39,34800.0
2014-03-05 11:30:00,53.37,53.45,53.31,53.39,32800.0,53.37,53.45,53.31,53.39,32800.0
2014-03-05 11:40:00,53.37,53.6,53.31,53.59,81800.0,53.37,53.6,53.31,53.59,81800.0
2014-03-05 11:50:00,53.59,53.61,53.55,53.58,32900.0,53.59,53.61,53.55,53.58,32900.0
2014-03-05 12:00:00,53.57,53.57,53.51,53.57,26600.0,53.57,53.57,53.51,53.57,26600.0
2014-03-05 12:10:00,53.58,53.61,53.53,53.6,29600.0,53.58,53.61,53.53,53.6,29600.0
2014-03-05 12:20:00,53.58,53.7,53.58,53.68,35800.0,53.58,53.7,53.58,53.68,35800.0
2014-03-05 12:30:00,53.68,53.7,53.6,53.65,29200.0,53.68,53.7,53.6,53.65,29200.0
2014-03-05 12:40:00,53.65,53.7,53.64,53.7,17800.0,53.65,53.7,53.64,53.7,17800.0
2014-03-05 12:50:00,53.69,53.7,53.61,53.62,19600.0,53.69,53.7,53.61,53.62,19600.0
2014-03-05 13:00:00,53.62,53.62,53.49,53.49,28900.0,53.62,53.62,53.49,53.49,28900.0
2014-03-05 13:10:00,53.5,53.5,53.42,53.42,29900.0,53.5,53.5,53.42,53.42,29900.0
2014-03-05 13:20:00,53.42,53.45,53.38,53.4,21400.0,53.42,53.45,53.38,53.4,21400.0
2014-03-05 13:30:00,53.4,53.42,53.35,53.35,14900.0,53.4,53.42,53.35,53.35,14900.0
2014-03-05 13:40:00,53.35,53.4,53.35,53.37,21600.0,53.35,53.4,53.35,53.37,21600.0
2014-03-05 13:50:00,53.36,53.37,53.3,53.31,20500.0,53.36,53.37,53.3,53.31,20500.0
2014-03-05 14:00:00,53.32,53.39,53.32,53.36,29200.0,53.32,53.39,53.32,53.36,29200.0
2014-03-05 14:10:00,53.36,53.36,53.26,53.28,31700.0,53.36,53.36,53.26,53.28,31700.0
2014-03-05 14:20:00,53.27,53.37,53.26,53.34,25400.0,53.27,53.37,53.26,53.34,25400.0
2014-03-05 14:30:00,53.35,53.37,53.19,53.31,65300.0,53.35,53.37,53.19,53.31,65300.0
2014-03-05 14:40:00,53.32,53.42,53.32,53.42,20100.0,53.32,53.42,53.32,53.42,20100.0
2014-03-05 14:50:00,53.42,53.42,53.35,53.39,15000.0,53.42,53.42,53.35,53.39,15000.0
2014-03-05 15:00:00,53.4,53.4,53.32,53.32,29400.0,53.4,53.4,53.32,53.32,29400.0
2014-03-05 15:10:00,53.31,53.36,53.3,53.36,34100.0,53.31,53.36,53.3,53.36,34100.0
2014-03-05 15:20:00,53.36,53.38,53.32,53.38,33000.0,53.36,53.38,53.32,53.38,33000.0
2014-03-05 15:30:00,53.38,53.4,53.32,53.36,47600.0,53.38,53.4,53.32,53.36,47600.0
2014-03-05 15:40:00,53.36,53.39,53.32,53.36,64900.0,53.36,53.39,53.32,53.36,64900.0
2014-03-05 15:50:00,53.36,53.44,53.34,53.43,179600.0,53.36,53.44,53.34,53.43,179600.0
2014-03-06 09:30:00,53.6,53.8,53.6,53.8,131100.0,53.6,53.8,53.6,53.8,131100.0
2014-03-06 09:40:00,53.8,53.9,53.64,53.7,63600.0,53.8,53.9,53.64,53.7,63600.0
2014-03-06 09:50:00,53.69,53.94,53.65,53.68,77400.0,53.69,53.94,53.65,53.68,77400.0
2014-03-06 10:00:00,53.68,53.69,53.45,53.46,68500.0,53.68,53.69,53.45,53.46,68500.0
2014-03-06 10:10:00,53.45,53.53,53.42,53.43,79800.0,53.45,53.53,53.42,53.43,79800.0
2014-03-06 10:20:00,53.45,53.83,53.45,53.8,79700.0,53.45,53.83,53.45,53.8,79700.0
2014-03-06 10:30:00,53.8,53.92,53.64,53.72,100200.0,53.8,53.92,53.64,53.72,100200.0
2014-03-06 10:40:00,53.71,53.88,53.71,53.86,40300.0,53.71,53.88,53.71,53.86,40300.0
2014-03-06 10:50:00,53.85,53.89,53.76,53.84,34900.0,53.85,53.89,53.76,53.84,34900.0
2014-03-06 11:00:00,53.84,53.88,53.75,53.77,33100.0,53.84,53.88,53.75,53.77,33100.0
2014-03-06 11:10:00,53.78,53.79,53.75,53.79,28000.0,53.78,53.79,53.75,53.79,28000.0
2014-03-06 11:20:00,53.79,53.84,53.75,53.76,22000.0,53.79,53.84,53.75,53.76,22000.0
2014-03-06 11:30:00,53.77,53.78,53.67,53.71,25700.0,53.77,53.78,53.67,53.71,25700.0
2014-03-06 11:40:00,53.7,53.86,53.69,53.86,26200.0,53.7,53.86,53.69,53.86,26200.0
2014-03-06 11:50:00,53.87,53.9,53.81,53.81,41000.0,53.87,53.9,53.81,53.81,41000.0
2014-03-06 12:00:00,53.81,53.82,53.75,53.76,40100.0,53.81,53.82,53.75,53.76,40100.0
2014-03-06 12:10:00,53.76,53.79,53.74,53.74,28100.0,53.76,53.79,53.74,53.74,28100.0
2014-03-06 12:20:00,53.74,53.76,53.7,53.72,17800.0,53.74,53.76,53.7,53.72,17800.0
2014-03-06 12:30:00,53.72,53.81,53.72,53.78,30300.0,53.72,53.81,53.72,53.78,30300.0
2014-03-06 12:40:00,53.78,53.79,53.71,53.71,32300.0,53.78,53.79,53.71,53.71,32300.0
2014-03-06 12:50:00,53.71,53.73,53.7,53.72,17300.0,53.71,53.73,53.7,53.72,17300.0
2014-03-06 13:00:00,53.73,53.78,53.71,53.78,26800.0,53.73,53.78,53.71,53.78,26800.0
2014-03-06 13:10:00,53.79,53.79,53.71,53.75,29000.0,53.79,53.79,53.71,53.75,29000.0
2014-03-06 13:20:00,53.75,53.76,53.69,53.71,33000.0,53.75,53.76,53.69,53.71,33000.0
2014-03-06 13:30:00,53.72,53.8,53.72,53.77,79200.0,53.72,53.8,53.72,53.77,79200.0
2014-03-06 13:40:00,53.78,53.79,53.73,53.77,92300.0,53.78,53.79,53.73,53.77,92300.0
2014-03-06 13:50:00,53.76,53.76,53.64,53.66,145500.0,53.76,53.76,53.64,53.66,145500.0
2014-03-06 14:00:00,53.65,53.72,53.56,53.71,63000.0,53.65,53.72,53.56,53.71,63000.0
2014-03-06 14:10:00,53.7,53.76,53.66,53.73,37000.0,53.7,53.76,53.66,53.73,37000.0
2014-03-06 14:20:00,53.73,53.78,53.71,53.77,22600.0,53.73,53.78,53.71,53.77,22600.0
2014-03-06 14:30:00,53.77,53.78,53.72,53.74,26100.0,53.77,53.78,53.72,53.74,26100.0
2014-03-06 14:40:00,53.76,53.82,53.75,53.75,36400.0,53.76,53.82,53.75,53.75,36400.0
2014-03-06 14:50:00,53.76,53.8,53.74,53.79,29800.0,53.76,53.8,53.74,53.79,29800.0
2014-03-06 15:00:00,53.79,53.8,53.73,53.74,33000.0,53.79,53.8,53.73,53.74,33000.0
2014-03-06 15:10:00,53.75,53.79,53.75,53.78,22000.0,53.75,53.79,53.75,53.78,22000.0
2014-03-06 15:20:00,53.78,53.79,53.74,53.78,35000.0,53.78,53.79,53.74,53.78,35000.0
2014-03-06 15:30:00,53.78,53.81,53.76,53.8,39900.0,53.78,53.81,53.76,53.8,39900.0
2014-03-06 15:40:00,53.8,53.83,53.74,53.74,85600.0,53.8,53.83,53.74,53.74,85600.0
2014-03-06 15:50:00,53.74,53.75,53.68,53.74,162900.0,53.74,53.75,53.68,53.74,162900.0
2014-03-07 09:30:00,53.68,53.9,53.45,53.61,78600.0,53.68,53.9,53.45,53.61,78600.0
2014-03-07 09:40:00,53.63,53.82,53.59,53.59,45200.0,53.63,53.82,53.59,53.59,45200.0
2014-03-07 09:50:00,53.53,53.58,53.34,53.55,31700.0,53.53,53.58,53.34,53.55,31700.0
2014-03-07 10:00:00,53.52,53.73,53.45,53.7,34100.0,53.52,53.73,53.45,53.7,34100.0
2014-03-07 10:10:00,53.72,53.78,53.68,53.77,31400.0,53.72,53.78,53.68,53.77,31400.0
2014-03-07 10:20:00,53.77,53.84,53.76,53.78,19700.0,53.77,53.84,53.76,53.78,19700.0
2014-03-07 10:30:00,53.79,53.86,53.77,53.82,15300.0,53.79,53.86,53.77,53.82,15300.0
2014-03-07 10:40:00,53.83,53.92,53.74,53.77,28300.0,53.83,53.92,53.74,53.77,28300.0
2014-03-07 10:50:00,53.77,53.81,53.71,53.75,23900.0,53.77,53.81,53.71,53.75,23900.0
2014-03-07 11:00:00,53.74,53.76,53.47,53.47,28300.0,53.74,53.76,53.47,53.47,28300.0
2014-03-07 11:10:00,53.46,53.48,53.39,53.47,26800.0,53.46,53.48,53.39,53.47,26800.0
2014-03-07 11:20:00,53.47,53.62,53.43,53.61,22500.0,53.47,53.62,53.43,53.61,22500.0
2014-03-07 11:30:00,53.6,53.6,53.51,53.52,19500.0,53.6,53.6,53.51,53.52,19500.0
2014-03-07 11:40:00,53.52,53.69,53.49,53.66,19400.0,53.52,53.69,53.49,53.66,19400.0
2014-03-07 11:50:00,53.66,53.73,53.6,53.7,25000.0,53.66,53.73,53.6,53.7,25000.0
2014-03-07 12:00:00,53.71,53.72,53.63,53.63,12000.0,53.71,53.72,53.63,53.63,12000.0
2014-03-07 12:10:00,53.64,53.69,53.63,53.67,17000.0,53.64,53.69,53.63,53.67,17000.0
2014-03-07 12:20:00,53.67,53.73,53.65,53.69,23300.0,53.67,53.73,53.65,53.69,23300.0
2014-03-07 12:30:00,53.68,53.69,53.62,53.63,9000.0,53.68,53.69,53.62,53.63,9000.0
2014-03-07 12:40:00,53.63,53.66,53.61,53.62,17200.0,53.63,53.66,53.61,53.62,17200.0
2014-03-07 12:50:00,53.61,53.61,53.5,53.5,15000.0,53.61,53.61,53.5,53.5,15000.0
2014-03-07 13:00:00,53.5,53.5,53.38,53.46,35900.0,53.5,53.5,53.38,53.46,35900.0
2014-03-07 13:10:00,53.46,53.48,53.39,53.42,26000.0,53.46,53.48,53.39,53.42,26000.0
2014-03-07 13:20:00,53.42,53.47,53.41,53.43,10700.0,53.42,53.47,53.41,53.43,10700.0
2014-03-07 13:30:00,53.43,53.44,53.34,53.34,16500.0,53.43,53.44,53.34,53.34,16500.0
2014-03-07 13:40:00,53.34,53.43,53.34,53.42,17500.0,53.34,53.43,53.34,53.42,17500.0
2014-03-07 13:50:00,53.41,53.51,53.39,53.47,23400.0,53.41,53.51,53.39,53.47,23400.0
2014-03-07 14:00:00,53.48,53.48,53.36,53.37,22900.0,53.48,53.48,53.36,53.37,22900.0
2014-03-07 14:10:00,53.35,53.43,53.33,53.34,26500.0,53.35,53.43,53.33,53.34,26500.0
2014-03-07 14:20:00,53.33,53.34,53.27,53.28,32200.0,53.33,53.34,53.27,53.28,32200.0
2014-03-07 14:30:00,53.28,53.35,53.25,53.25,24800.0,53.28,53.35,53.25,53.25,24800.0
2014-03-07 14:40:00,53.25,53.39,53.25,53.39,40300.0,53.25,53.39,53.25,53.39,40300.0
2014-03-07 14:50:00,53.4,53.44,53.38,53.38,38700.0,53.4,53.44,53.38,53.38,38700.0
2014-03-07 15:00:00,53.39,53.48,53.39,53.45,34500.0,53.39,53.48,53.39,53.45,34500.0
2014-03-07 15:10:00,53.44,53.55,53.41,53.53,37900.0,53.44,53.55,53.41,53.53,37900.0
2014-03-07 15:20:00,53.54,53.57,53.5,53.5,39800.0,53.54,53.57,53.5,53.5,39800.0
2014-03-07 15:30:00,53.5,53.54,53.42,53.43,51600.0,53.5,53.54,53.42,53.43,51600.0
2014-03-07 15:40:00,53.43,53.5,53.41,53.47,72300.0,53.43,53.5,53.41,53.47,72300.0
2014-03-07 15:50:00,53.47,53.62,53.47,53.61,128800.0,53.47,53.62,53.47,53.61,128800.0
2014-03-10 09:30:00,53.61,53.61,53.25,53.48,27600.0,53.61,53.61,53.25,53.48,27600.0
2014-03-10 09:40:00,53.49,53.65,53.41,53.62,20600.0,53.49,53.65,53.41,53.62,20600.0
2014-03-10 09:50:00,53.61,53.61,53.41,53.52,62200.0,53.61,53.61,53.41,53.52,62200.0
2014-03-10 10:00:00,53.52,53.54,53.27,53.32,19000.0,53.52,53.54,53.27,53.32,19000.0
2014-03-10 10:10:00,53.32,53.32,53.13,53.16,52500.0,53.32,53.32,53.13,53.16,52500.0
2014-03-10 10:20:00,53.16,53.29,53.15,53.19,29100.0,53.16,53.29,53.15,53.19,29100.0
2014-03-10 10:30:00,53.22,53.31,53.15,53.23,38100.0,53.22,53.31,53.15,53.23,38100.0
2014-03-10 10:40:00,53.21,53.24,53.1,53.18,31900.0,53.21,53.24,53.1,53.18,31900.0
2014-03-10 10:50:00,53.16,53.17,53.02,53.02,23600.0,53.16,53.17,53.02,53.02,23600.0
2014-03-10 11:00:00,53.02,53.06,52.98,52.99,24100.0,53.02,53.06,52.98,52.99,24100.0
2014-03-10 11:10:00,52.99,52.99,52.8,52.8,56100.0,52.99,52.99,52.8,52.8,56100.0
2014-03-10 11:20:00,52.81,52.93,52.78,52.91,78600.0,52.81,52.93,52.78,52.91,78600.0
2014-03-10 11:30:00,52.91,52.94,52.79,52.84,46800.0,52.91,52.94,52.79,52.84,46800.0
2014-03-10 11:40:00,52.86,52.92,52.85,52.86,23000.0,52.86,52.92,52.85,52.86,23000.0
2014-03-10 11:50:00,52.86,52.86,52.73,52.8,41900.0,52.86,52.86,52.73,52.8,41900.0
2014-03-10 12:00:00,52.8,52.87,52.77,52.83,31300.0,52.8,52.87,52.77,52.83,31300.0
2014-03-10 12:10:00,52.83,52.92,52.81,52.91,15000.0,52.83,52.92,52.81,52.91,15000.0
2014-03-10 12:20:00,52.91,53.0,52.86,52.88,31700.0,52.91,53.0,52.86,52.88,31700.0
2014-03-10 12:30:00,52.88,52.88,52.77,52.8,17600.0,52.88,52.88,52.77,52.8,17600.0
2014-03-10 12:40:00,52.8,52.89,52.79,52.88,34700.0,52.8,52.89,52.79,52.88,34700.0
2014-03-10 12:50:00,52.9,52.96,52.84,52.94,20300.0,52.9,52.96,52.84,52.94,20300.0
2014-03-10 13:00:00,52.94,52.95,52.91,52.93,18300.0,52.94,52.95,52.91,52.93,18300.0
2014-03-10 13:10:00,52.92,52.98,52.84,52.84,26000.0,52.92,52.98,52.84,52.84,26000.0
2014-03-10 13:20:00,52.84,52.89,52.82,52.84,19900.0,52.84,52.89,52.82,52.84,19900.0
2014-03-10 13:30:00,52.84,52.84,52.64,52.71,22300.0,52.84,52.84,52.64,52.71,22300.0
2014-03-10 13:40:00,52.7,52.79,52.7,52.78,21300.0,52.7,52.79,52.7,52.78,21300.0
2014-03-10 13:50:00,52.79,52.82,52.79,52.8,20200.0,52.79,52.82,52.79,52.8,20200.0
2014-03-10 14:00:00,52.8,52.8,52.74,52.78,18400.0,52.8,52.8,52.74,52.78,18400.0
2014-03-10 14:10:00,52.77,52.77,52.65,52.65,29500.0,52.77,52.77,52.65,52.65,29500.0
2014-03-10 14:20:00,52.66,52.78,52.65,52.76,21500.0,52.66,52.78,52.65,52.76,21500.0
2014-03-10 14:30:00,52.76,52.86,52.75,52.85,21600.0,52.76,52.86,52.75,52.85,21600.0
2014-03-10 14:40:00,52.84,52.86,52.8,52.83,24700.0,52.84,52.86,52.8,52.83,24700.0
2014-03-10 14:50:00,52.84,52.84,52.78,52.82,25700.0,52.84,52.84,52.78,52.82,25700.0
2014-03-10 15:00:00,52.83,52.85,52.78,52.8,24500.0,52.83,52.85,52.78,52.8,24500.0
2014-03-10 15:10:00,52.79,52.8,52.69,52.71,37500.0,52.79,52.8,52.69,52.71,37500.0
2014-03-10 15:20:00,52.7,52.75,52.67,52.68,53300.0,52.7,52.75,52.67,52.68,53300.0
2014-03-10 15:30:00,52.68,52.7,52.64,52.69,95000.0,52.68,52.7,52.64,52.69,95000.0
2014-03-10 15:40:00,52.68,52.7,52.62,52.67,127700.0,52.68,52.7,52.62,52.67,127700.0
2014-03-10 15:50:00,52.68,52.71,52.57,52.6,303800.0,52.68,52.71,52.57,52.6,303800.0
2014-03-11 09:30:00,52.66,53.0,52.57,52.82,57600.0,52.66,53.0,52.57,52.82,57600.0
2014-03-11 09:40:00,52.83,52.89,52.59,52.67,27500.0,52.83,52.89,52.59,52.67,27500.0
2014-03-11 09:50:00,52.67,52.75,52.56,52.74,36200.0,52.67,52.75,52.56,52.74,36200.0
2014-03-11 10:00:00,52.73,52.75,52.52,52.6,28000.0,52.73,52.75,52.52,52.6,28000.0
2014-03-11 10:10:00,52.6,52.8,52.6,52.8,26600.0,52.6,52.8,52.6,52.8,26600.0
2014-03-11 10:20:00,52.81,52.9,52.79,52.9,60900.0,52.81,52.9,52.79,52.9,60900.0
2014-03-11 10:30:00,52.9,53.14,52.89,53.07,50000.0,52.9,53.14,52.89,53.07,50000.0
2014-03-11 10:40:00,53.08,53.15,53.08,53.13,25100.0,53.08,53.15,53.08,53.13,25100.0
2014-03-11 10:50:00,53.13,53.25,53.13,53.18,45000.0,53.13,53.25,53.13,53.18,45000.0
2014-03-11 11:00:00,53.2,53.26,53.16,53.16,37700.0,53.2,53.26,53.16,53.16,37700.0
2014-03-11 11:10:00,53.16,53.17,53.06,53.06,66100.0,53.16,53.17,53.06,53.06,66100.0
2014-03-11 11:20:00,53.06,53.12,53.05,53.08,26600.0,53.06,53.12,53.05,53.08,26600.0
2014-03-11 11:30:00,53.08,53.13,53.04,53.1,37900.0,53.08,53.13,53.04,53.1,37900.0
2014-03-11 11:40:00,53.1,53.11,52.89,53.01,27500.0,53.1,53.11,52.89,53.01,27500.0
2014-03-11 11:50:00,53.01,53.04,52.97,53.02,25600.0,53.01,53.04,52.97,53.02,25600.0
2014-03-11 12:00:00,53.04,53.04,52.92,52.95,37200.0,53.04,53.04,52.92,52.95,37200.0
2014-03-11 12:10:00,52.94,52.94,52.76,52.78,24600.0,52.94,52.94,52.76,52.78,24600.0
2014-03-11 12:20:00,52.79,52.89,52.73,52.83,33400.0,52.79,52.89,52.73,52.83,33400.0
2014-03-11 12:30:00,52.82,52.83,52.75,52.8,63000.0,52.82,52.83,52.75,52.8,63000.0
2014-03-11 12:40:00,52.8,52.91,52.78,52.89,73500.0,52.8,52.91,52.78,52.89,73500.0
2014-03-11 12:50:00,52.89,52.94,52.86,52.88,29400.0,52.89,52.94,52.86,52.88,29400.0
2014-03-11 13:00:00,52.86,52.86,52.74,52.79,54700.0,52.86,52.86,52.74,52.79,54700.0
2014-03-11 13:10:00,52.79,52.81,52.78,52.79,33800.0,52.79,52.81,52.78,52.79,33800.0
2014-03-11 13:20:00,52.79,52.8,52.64,52.66,30800.0,52.79,52.8,52.64,52.66,30800.0
2014-03-11 13:30:00,52.66,52.78,52.63,52.74,27700.0,52.66,52.78,52.63,52.74,27700.0
2014-03-11 13:40:00,52.74,52.81,52.7,52.8,21200.0,52.74,52.81,52.7,52.8,21200.0
2014-03-11 13:50:00,52.81,52.86,52.79,52.85,42900.0,52.81,52.86,52.79,52.85,42900.0
2014-03-11 14:00:00,52.85,52.85,52.8,52.81,34900.0,52.85,52.85,52.8,52.81,34900.0
2014-03-11 14:10:00,52.8,52.87,52.8,52.82,40600.0,52.8,52.87,52.8,52.82,40600.0
2014-03-11 14:20:00,52.83,52.84,52.73,52.78,43600.0,52.83,52.84,52.73,52.78,43600.0
2014-03-11 14:30:00,52.79,52.8,52.65,52.66,40400.0,52.79,52.8,52.65,52.66,40400.0
2014-03-11 14:40:00,52.66,52.7,52.59,52.7,37100.0,52.66,52.7,52.59,52.7,37100.0
2014-03-11 14:50:00,52.7,52.76,52.69,52.7,62600.0,52.7,52.76,52.69,52.7,62600.0
2014-03-11 15:00:00,52.69,52.69,52.59,52.64,72400.0,52.69,52.69,52.59,52.64,72400.0
2014-03-11 15:10:00,52.64,52.69,52.57,52.64,67700.0,52.64,52.69,52.57,52.64,67700.0
2014-03-11 15:20:00,52.63,52.7,52.62,52.65,59700.0,52.63,52.7,52.62,52.65,59700.0
2014-03-11 15:30:00,52.65,52.76,52.64,52.7,111000.0,52.65,52.76,52.64,52.7,111000.0
2014-03-11 15:40:00,52.7,52.73,52.64,52.66,80700.0,52.7,52.73,52.64,52.66,80700.0
2014-03-11 15:50:00,52.66,52.83,52.66,52.82,196800.0,52.66,52.83,52.66,52.82,196800.0
2014-03-12 09:30:00,52.64,52.64,52.13,52.13,55200.0,52.64,52.64,52.13,52.13,55200.0
2014-03-12 09:40:00,52.16,52.18,51.69,51.73,58900.0,52.16,52.18,51.69,51.73,58900.0
2014-03-12 09:50:00,51.73,51.93,51.63,51.91,65900.0,51.73,51.93,51.63,51.91,65900.0
2014-03-12 10:00:00,51.91,52.11,51.77,52.08,111600.0,51.91,52.11,51.77,52.08,111600.0
2014-03-12 10:10:00,52.12,52.19,51.91,52.0,33700.0,52.12,52.19,51.91,52.0,33700.0
2014-03-12 10:20:00,52.01,52.14,51.95,52.07,47700.0,52.01,52.14,51.95,52.07,47700.0
2014-03-12 10:30:00,52.06,52.13,51.98,51.99,67500.0,52.06,52.13,51.98,51.99,67500.0
2014-03-12 10:40:00,51.99,52.08,51.94,52.04,74200.0,51.99,52.08,51.94,52.04,74200.0
2014-03-12 10:50:00,52.04,52.26,51.96,52.2,34800.0,52.04,52.26,51.96,52.2,34800.0
2014-03-12 11:00:00,52.21,52.26,52.09,52.26,122800.0,52.21,52.26,52.09,52.26,122800.0
2014-03-12 11:10:00,52.28,52.35,52.19,52.33,64300.0,52.28,52.35,52.19,52.33,64300.0
2014-03-12 11:20:00,52.35,52.48,52.34,52.38,28500.0,52.35,52.48,52.34,52.38,28500.0
2014-03-12 11:30:00,52.4,52.4,52.28,52.29,31700.0,52.4,52.4,52.28,52.29,31700.0
2014-03-12 11:40:00,52.29,52.4,52.28,52.37,31000.0,52.29,52.4,52.28,52.37,31000.0
2014-03-12 11:50:00,52.36,52.46,52.26,52.26,33700.0,52.36,52.46,52.26,52.26,33700.0
2014-03-12 12:00:00,52.25,52.34,52.17,52.33,23500.0,52.25,52.34,52.17,52.33,23500.0
2014-03-12 12:10:00,52.33,52.33,52.23,52.26,13300.0,52.33,52.33,52.23,52.26,13300.0
2014-03-12 12:20:00,52.29,52.31,52.13,52.18,25700.0,52.29,52.31,52.13,52.18,25700.0
2014-03-12 12:30:00,52.19,52.24,52.15,52.22,16300.0,52.19,52.24,52.15,52.22,16300.0
2014-03-12 12:40:00,52.23,52.26,52.19,52.19,27900.0,52.23,52.26,52.19,52.19,27900.0
2014-03-12 12:50:00,52.2,52.25,52.18,52.25,34400.0,52.2,52.25,52.18,52.25,34400.0
2014-03-12 13:00:00,52.25,52.25,52.14,52.18,19400.0,52.25,52.25,52.14,52.18,19400.0
2014-03-12 13:10:00,52.16,52.16,52.05,52.11,41200.0,52.16,52.16,52.05,52.11,41200.0
2014-03-12 13:20:00,52.11,52.16,52.04,52.16,21800.0,52.11,52.16,52.04,52.16,21800.0
2014-03-12 13:30:00,52.16,52.22,52.15,52.21,18000.0,52.16,52.22,52.15,52.21,18000.0
2014-03-12 13:40:00,52.21,52.24,52.17,52.21,18600.0,52.21,52.24,52.17,52.21,18600.0
2014-03-12 13:50:00,52.21,52.26,52.2,52.24,23000.0,52.21,52.26,52.2,52.24,23000.0
2014-03-12 14:00:00,52.25,52.34,52.22,52.22,26200.0,52.25,52.34,52.22,52.22,26200.0
2014-03-12 14:10:00,52.22,52.29,52.19,52.29,28200.0,52.22,52.29,52.19,52.29,28200.0
2014-03-12 14:20:00,52.3,52.36,52.3,52.35,28300.0,52.3,52.36,52.3,52.35,28300.0
2014-03-12 14:30:00,52.35,52.36,52.29,52.31,24500.0,52.35,52.36,52.29,52.31,24500.0
2014-03-12 14:40:00,52.3,52.35,52.28,52.32,27800.0,52.3,52.35,52.28,52.32,27800.0
2014-03-12 14:50:00,52.32,52.38,52.29,52.31,21500.0,52.32,52.38,52.29,52.31,21500.0
2014-03-12 15:00:00,52.31,52.38,52.28,52.38,26100.0,52.31,52.38,52.28,52.38,26100.0
2014-03-12 15:10:00,52.38,52.41,52.33,52.34,21000.0,52.38,52.41,52.33,52.34,21000.0
2014-03-12 15:20:00,52.33,52.38,52.33,52.35,38600.0,52.33,52.38,52.33,52.35,38600.0
2014-03-12 15:30:00,52.34,52.38,52.29,52.38,35500.0,52.34,52.38,52.29,52.38,35500.0
2014-03-12 15:40:00,52.37,52.38,52.26,52.3,104600.0,52.37,52.38,52.26,52.3,104600.0
2014-03-12 15:50:00,52.3,52.36,52.25,52.33,160900.0,52.3,52.36,52.25,52.33,160900.0
2014-03-13 09:30:00,52.62,52.7,52.46,52.54,37000.0,52.62,52.7,52.46,52.54,37000.0
2014-03-13 09:40:00,52.56,52.73,52.49,52.65,77600.0,52.56,52.73,52.49,52.65,77600.0
2014-03-13 09:50:00,52.65,52.67,52.47,52.53,22500.0,52.65,52.67,52.47,52.53,22500.0
2014-03-13 10:00:00,52.55,52.64,52.43,52.51,51700.0,52.55,52.64,52.43,52.51,51700.0
2014-03-13 10:10:00,52.5,52.5,52.31,52.37,18100.0,52.5,52.5,52.31,52.37,18100.0
2014-03-13 10:20:00,52.36,52.41,52.3,52.35,30000.0,52.36,52.41,52.3,52.35,30000.0
2014-03-13 10:30:00,52.36,52.37,52.1,52.1,27700.0,52.36,52.37,52.1,52.1,27700.0
2014-03-13 10:40:00,52.1,52.13,52.02,52.02,28900.0,52.1,52.13,52.02,52.02,28900.0
2014-03-13 10:50:00,52.03,52.12,52.0,52.04,32000.0,52.03,52.12,52.0,52.04,32000.0
2014-03-13 11:00:00,52.05,52.1,51.9,51.98,31800.0,52.05,52.1,51.9,51.98,31800.0
2014-03-13 11:10:00,51.98,52.0,51.87,51.99,19800.0,51.98,52.0,51.87,51.99,19800.0
2014-03-13 11:20:00,51.99,51.99,51.69,51.69,75500.0,51.99,51.99,51.69,51.69,75500.0
2014-03-13 11:30:00,51.69,51.7,51.57,51.61,93000.0,51.69,51.7,51.57,51.61,93000.0
2014-03-13 11:40:00,51.61,51.64,51.51,51.52,65600.0,51.61,51.64,51.51,51.52,65600.0
2014-03-13 11:50:00,51.52,51.58,51.36,51.57,120700.0,51.52,51.58,51.36,51.57,120700.0
2014-03-13 12:00:00,51.58,51.6,51.49,51.5,76700.0,51.58,51.6,51.49,51.5,76700.0
2014-03-13 12:10:00,51.52,51.52,51.36,51.36,68800.0,51.52,51.52,51.36,51.36,68800.0
2014-03-13 12:20:00,51.36,51.36,51.14,51.22,53900.0,51.36,51.36,51.14,51.22,53900.0
2014-03-13 12:30:00,51.23,51.25,51.05,51.12,66300.0,51.23,51.25,51.05,51.12,66300.0
2014-03-13 12:40:00,51.08,51.29,51.08,51.1,59700.0,51.08,51.29,51.08,51.1,59700.0
2014-03-13 12:50:00,51.09,51.19,51.09,51.16,51900.0,51.09,51.19,51.09,51.16,51900.0
2014-03-13 13:00:00,51.16,51.16,50.71,50.85,86600.0,51.16,51.16,50.71,50.85,86600.0
2014-03-13 13:10:00,50.86,51.02,50.79,50.97,65100.0,50.86,51.02,50.79,50.97,65100.0
2014-03-13 13:20:00,50.96,50.97,50.79,50.96,94700.0,50.96,50.97,50.79,50.96,94700.0
2014-03-13 13:30:00,50.96,50.96,50.74,50.75,71000.0,50.96,50.96,50.74,50.75,71000.0
2014-03-13 13:40:00,50.74,50.92,50.7,50.84,89000.0,50.74,50.92,50.7,50.84,89000.0
2014-03-13 13:50:00,50.83,50.83,50.65,50.72,73900.0,50.83,50.83,50.65,50.72,73900.0
2014-03-13 14:00:00,50.73,50.73,50.55,50.55,76700.0,50.73,50.73,50.55,50.55,76700.0
2014-03-13 14:10:00,50.57,50.69,50.55,50.55,78900.0,50.57,50.69,50.55,50.55,78900.0
2014-03-13 14:20:00,50.55,50.72,50.55,50.62,114300.0,50.55,50.72,50.55,50.62,114300.0
2014-03-13 14:30:00,50.61,50.66,50.54,50.6,113000.0,50.61,50.66,50.54,50.6,113000.0
2014-03-13 14:40:00,50.6,50.68,50.37,50.43,120800.0,50.6,50.68,50.37,50.43,120800.0
2014-03-13 14:50:00,50.45,50.49,50.3,50.47,95500.0,50.45,50.49,50.3,50.47,95500.0
2014-03-13 15:00:00,50.48,50.54,50.3,50.31,121700.0,50.48,50.54,50.3,50.31,121700.0
2014-03-13 15:10:00,50.32,50.43,50.16,50.16,100400.0,50.32,50.43,50.16,50.16,100400.0
2014-03-13 15:20:00,50.16,50.47,50.13,50.45,130400.0,50.16,50.47,50.13,50.45,130400.0
2014-03-13 15:30:00,50.46,50.73,50.46,50.72,228300.0,50.46,50.73,50.46,50.72,228300.0
2014-03-13 15:40:00,50.72,50.75,50.57,50.58,257600.0,50.72,50.75,50.57,50.58,257600.0
2014-03-13 15:50:00,50.58,50.61,50.39,50.47,585100.0,50.58,50.61,50.39,50.47,585100.0
2014-03-14 09:30:00,50.52,50.79,50.32,50.43,272000.0,50.52,50.79,50.32,50.43,272000.0
2014-03-14 09:40:00,50.53,50.97,50.53,50.81,52900.0,50.53,50.97,50.53,50.81,52900.0
2014-03-14 09:50:00,50.82,50.82,50.32,50.39,64800.0,50.82,50.82,50.32,50.39,64800.0
2014-03-14 10:00:00,50.41,51.02,50.41,51.02,56300.0,50.41,51.02,50.41,51.02,56300.0
2014-03-14 10:10:00,51.01,51.03,50.86,50.96,34800.0,51.01,51.03,50.86,50.96,34800.0
2014-03-14 10:20:00,50.96,50.96,50.77,50.78,15900.0,50.96,50.96,50.77,50.78,15900.0
2014-03-14 10:30:00,50.8,50.91,50.75,50.8,26100.0,50.8,50.91,50.75,50.8,26100.0
2014-03-14 10:40:00,50.81,50.86,50.59,50.71,55400.0,50.81,50.86,50.59,50.71,55400.0
2014-03-14 10:50:00,50.69,50.71,50.42,50.49,52500.0,50.69,50.71,50.42,50.49,52500.0
2014-03-14 11:00:00,50.51,50.56,50.4,50.52,150300.0,50.51,50.56,50.4,50.52,150300.0
2014-03-14 11:10:00,50.5,50.52,50.45,50.48,51200.0,50.5,50.52,50.45,50.48,51200.0
2014-03-14 11:20:00,50.47,50.52,50.45,50.5,77300.0,50.47,50.52,50.45,50.5,77300.0
2014-03-14 11:30:00,50.5,50.65,50.49,50.63,69200.0,50.5,50.65,50.49,50.63,69200.0
2014-03-14 11:40:00,50.65,50.8,50.63,50.79,46700.0,50.65,50.8,50.63,50.79,46700.0
2014-03-14 11:50:00,50.8,50.82,50.7,50.7,36600.0,50.8,50.82,50.7,50.7,36600.0
2014-03-14 12:00:00,50.7,50.71,50.54,50.62,37400.0,50.7,50.71,50.54,50.62,37400.0
2014-03-14 12:10:00,50.62,50.7,50.59,50.66,92600.0,50.62,50.7,50.59,50.66,92600.0
2014-03-14 12:20:00,50.66,50.69,50.5,50.51,42600.0,50.66,50.69,50.5,50.51,42600.0
2014-03-14 12:30:00,50.5,50.67,50.48,50.67,118500.0,50.5,50.67,50.48,50.67,118500.0
2014-03-14 12:40:00,50.66,50.76,50.6,50.7,19700.0,50.66,50.76,50.6,50.7,19700.0
2014-03-14 12:50:00,50.7,50.82,50.64,50.75,45000.0,50.7,50.82,50.64,50.75,45000.0
2014-03-14 13:00:00,50.74,50.75,50.58,50.6,24100.0,50.74,50.75,50.58,50.6,24100.0
2014-03-14 13:10:00,50.61,50.65,50.53,50.54,27700.0,50.61,50.65,50.53,50.54,27700.0
2014-03-14 13:20:00,50.54,50.58,50.5,50.56,23400.0,50.54,50.58,50.5,50.56,23400.0
2014-03-14 13:30:00,50.57,50.66,50.53,50.58,19200.0,50.57,50.66,50.53,50.58,19200.0
2014-03-14 13:40:00,50.59,50.59,50.49,50.5,60500.0,50.59,50.59,50.49,50.5,60500.0
2014-03-14 13:50:00,50.49,50.59,50.49,50.58,51800.0,50.49,50.59,50.49,50.58,51800.0
2014-03-14 14:00:00,50.57,50.57,50.49,50.55,19900.0,50.57,50.57,50.49,50.55,19900.0
2014-03-14 14:10:00,50.56,50.62,50.5,50.58,19000.0,50.56,50.62,50.5,50.58,19000.0
2014-03-14 14:20:00,50.58,50.62,50.56,50.61,22100.0,50.58,50.62,50.56,50.61,22100.0
2014-03-14 14:30:00,50.61,50.62,50.49,50.5,15800.0,50.61,50.62,50.49,50.5,15800.0
2014-03-14 14:40:00,50.49,50.58,50.44,50.57,53400.0,50.49,50.58,50.44,50.57,53400.0
2014-03-14 14:50:00,50.57,50.6,50.52,50.52,65700.0,50.57,50.6,50.52,50.52,65700.0
2014-03-14 15:00:00,50.51,50.53,50.46,50.46,42400.0,50.51,50.53,50.46,50.46,42400.0
2014-03-14 15:10:00,50.44,50.44,50.39,50.42,32600.0,50.44,50.44,50.39,50.42,32600.0
2014-03-14 15:20:00,50.43,50.55,50.42,50.52,40600.0,50.43,50.55,50.42,50.52,40600.0
2014-03-14 15:30:00,50.52,50.6,50.48,50.57,68700.0,50.52,50.6,50.48,50.57,68700.0
2014-03-14 15:40:00,50.56,50.6,50.48,50.48,94500.0,50.56,50.6,50.48,50.48,94500.0
2014-03-14 15:50:00,50.49,50.49,50.41,50.48,309200.0,50.49,50.49,50.41,50.48,309200.0
2014-03-17 09:30:00,50.88,51.61,50.69,51.61,74300.0,50.88,51.61,50.69,51.61,74300.0
2014-03-17 09:40:00,51.63,51.66,51.33,51.45,36700.0,51.63,51.66,51.33,51.45,36700.0
2014-03-17 09:50:00,51.46,51.63,51.42,51.53,91000.0,51.46,51.63,51.42,51.53,91000.0
2014-03-17 10:00:00,51.51,51.74,51.5,51.54,39500.0,51.51,51.74,51.5,51.54,39500.0
2014-03-17 10:10:00,51.53,51.56,51.44,51.46,31500.0,51.53,51.56,51.44,51.46,31500.0
2014-03-17 10:20:00,51.46,51.53,51.37,51.37,35500.0,51.46,51.53,51.37,51.37,35500.0
2014-03-17 10:30:00,51.39,51.47,51.32,51.36,20800.0,51.39,51.47,51.32,51.36,20800.0
2014-03-17 10:40:00,51.36,51.48,51.34,51.34,60100.0,51.36,51.48,51.34,51.34,60100.0
2014-03-17 10:50:00,51.35,51.48,51.32,51.43,41400.0,51.35,51.48,51.32,51.43,41400.0
2014-03-17 11:00:00,51.42,51.49,51.39,51.39,124200.0,51.42,51.49,51.39,51.39,124200.0
2014-03-17 11:10:00,51.39,51.4,51.26,51.33,41100.0,51.39,51.4,51.26,51.33,41100.0
2014-03-17 11:20:00,51.3,51.32,51.2,51.23,71800.0,51.3,51.32,51.2,51.23,71800.0
2014-03-17 11:30:00,51.23,51.27,51.21,51.27,56400.0,51.23,51.27,51.21,51.27,56400.0
2014-03-17 11:40:00,51.26,51.3,51.22,51.29,35100.0,51.26,51.3,51.22,51.29,35100.0
2014-03-17 11:50:00,51.29,51.34,51.25,51.31,21200.0,51.29,51.34,51.25,51.31,21200.0
2014-03-17 12:00:00,51.33,51.36,51.27,51.3,45800.0,51.33,51.36,51.27,51.3,45800.0
2014-03-17 12:10:00,51.3,51.47,51.3,51.36,34900.0,51.3,51.47,51.3,51.36,34900.0
2014-03-17 12:20:00,51.36,51.41,51.3,51.4,32600.0,51.36,51.41,51.3,51.4,32600.0
2014-03-17 12:30:00,51.4,51.42,51.25,51.29,32600.0,51.4,51.42,51.25,51.29,32600.0
2014-03-17 12:40:00,51.29,51.4,51.27,51.32,33800.0,51.29,51.4,51.27,51.32,33800.0
2014-03-17 12:50:00,51.3,51.43,51.3,51.43,18500.0,51.3,51.43,51.3,51.43,18500.0
2014-03-17 13:00:00,51.41,51.45,51.36,51.36,20900.0,51.41,51.45,51.36,51.36,20900.0
2014-03-17 13:10:00,51.36,51.4,51.32,51.39,22800.0,51.36,51.4,51.32,51.39,22800.0
2014-03-17 13:20:00,51.39,51.45,51.38,51.39,27900.0,51.39,51.45,51.38,51.39,27900.0
2014-03-17 13:30:00,51.4,51.49,51.38,51.48,43200.0,51.4,51.49,51.38,51.48,43200.0
2014-03-17 13:40:00,51.47,51.48,51.42,51.44,17600.0,51.47,51.48,51.42,51.44,17600.0
2014-03-17 13:50:00,51.46,51.48,51.35,51.44,28300.0,51.46,51.48,51.35,51.44,28300.0
2014-03-17 14:00:00,51.45,51.46,51.35,51.38,25400.0,51.45,51.46,51.35,51.38,25400.0
2014-03-17 14:10:00,51.38,51.38,51.32,51.36,17300.0,51.38,51.38,51.32,51.36,17300.0
2014-03-17 14:20:00,51.36,51.49,51.36,51.48,25500.0,51.36,51.49,51.36,51.48,25500.0
2014-03-17 14:30:00,51.47,51.49,51.39,51.39,20900.0,51.47,51.49,51.39,51.39,20900.0
2014-03-17 14:40:00,51.38,51.48,51.37,51.44,50900.0,51.38,51.48,51.37,51.44,50900.0
2014-03-17 14:50:00,51.45,51.46,51.39,51.41,31000.0,51.45,51.46,51.39,51.41,31000.0
2014-03-17 15:00:00,51.4,51.43,51.35,51.41,50500.0,51.4,51.43,51.35,51.41,50500.0
2014-03-17 15:10:00,51.41,51.42,51.36,51.36,33400.0,51.41,51.42,51.36,51.36,33400.0
2014-03-17 15:20:00,51.37,51.41,51.33,51.35,40600.0,51.37,51.41,51.33,51.35,40600.0
2014-03-17 15:30:00,51.35,51.37,51.29,51.31,55900.0,51.35,51.37,51.29,51.31,55900.0
2014-03-17 15:40:00,51.3,51.3,51.22,51.27,86900.0,51.3,51.3,51.22,51.27,86900.0
2014-03-17 15:50:00,51.27,51.32,51.26,51.27,158500.0,51.27,51.32,51.26,51.27,158500.0
2014-03-18 09:30:00,51.38,51.62,51.3,51.62,96600.0,51.38,51.62,51.3,51.62,96600.0
2014-03-18 09:40:00,51.63,51.84,51.61,51.63,46800.0,51.63,51.84,51.61,51.63,46800.0
2014-03-18 09:50:00,51.64,51.65,51.54,51.62,25500.0,51.64,51.65,51.54,51.62,25500.0
2014-03-18 10:00:00,51.62,51.7,51.58,51.69,32400.0,51.62,51.7,51.58,51.69,32400.0
2014-03-18 10:10:00,51.7,51.9,51.7,51.9,27300.0,51.7,51.9,51.7,51.9,27300.0
2014-03-18 10:20:00,51.91,51.94,51.86,51.88,24700.0,51.91,51.94,51.86,51.88,24700.0
2014-03-18 10:30:00,51.9,51.92,51.85,51.89,18100.0,51.9,51.92,51.85,51.89,18100.0
2014-03-18 10:40:00,51.88,51.95,51.86,51.94,19700.0,51.88,51.95,51.86,51.94,19700.0
2014-03-18 10:50:00,51.93,51.94,51.79,51.84,15500.0,51.93,51.94,51.79,51.84,15500.0
2014-03-18 11:00:00,51.85,51.9,51.8,51.81,17900.0,51.85,51.9,51.8,51.81,17900.0
2014-03-18 11:10:00,51.8,52.02,51.8,52.02,23500.0,51.8,52.02,51.8,52.02,23500.0
2014-03-18 11:20:00,52.02,52.06,51.96,52.0,18500.0,52.02,52.06,51.96,52.0,18500.0
2014-03-18 11:30:00,52.0,52.07,51.99,52.01,14900.0,52.0,52.07,51.99,52.01,14900.0
2014-03-18 11:40:00,52.02,52.02,51.86,51.9,14900.0,52.02,52.02,51.86,51.9,14900.0
2014-03-18 11:50:00,51.9,51.99,51.89,51.99,10700.0,51.9,51.99,51.89,51.99,10700.0
2014-03-18 12:00:00,51.98,52.16,51.98,52.16,17300.0,51.98,52.16,51.98,52.16,17300.0
2014-03-18 12:10:00,52.17,52.19,52.14,52.14,24800.0,52.17,52.19,52.14,52.14,24800.0
2014-03-18 12:20:00,52.14,52.26,52.12,52.24,23600.0,52.14,52.26,52.12,52.24,23600.0
2014-03-18 12:30:00,52.24,52.26,52.1,52.14,23500.0,52.24,52.26,52.1,52.14,23500.0
2014-03-18 12:40:00,52.13,52.14,52.02,52.03,11600.0,52.13,52.14,52.02,52.03,11600.0
2014-03-18 12:50:00,52.05,52.1,52.03,52.05,14600.0,52.05,52.1,52.03,52.05,14600.0
2014-03-18 13:00:00,52.05,52.13,52.05,52.13,15900.0,52.05,52.13,52.05,52.13,15900.0
2014-03-18 13:10:00,52.14,52.19,52.09,52.19,29800.0,52.14,52.19,52.09,52.19,29800.0
2014-03-18 13:20:00,52.19,52.28,52.17,52.27,29900.0,52.19,52.28,52.17,52.27,29900.0
2014-03-18 13:30:00,52.25,52.31,52.25,52.28,22200.0,52.25,52.31,52.25,52.28,22200.0
2014-03-18 13:40:00,52.27,52.37,52.27,52.33,18900.0,52.27,52.37,52.27,52.33,18900.0
2014-03-18 13:50:00,52.33,52.34,52.22,52.23,17800.0,52.33,52.34,52.22,52.23,17800.0
2014-03-18 14:00:00,52.24,52.3,52.24,52.29,24700.0,52.24,52.3,52.24,52.29,24700.0
2014-03-18 14:10:00,52.3,52.33,52.23,52.24,24700.0,52.3,52.33,52.23,52.24,24700.0
2014-03-18 14:20:00,52.25,52.39,52.24,52.39,14900.0,52.25,52.39,52.24,52.39,14900.0
2014-03-18 14:30:00,52.39,52.45,52.35,52.36,37400.0,52.39,52.45,52.35,52.36,37400.0
2014-03-18 14:40:00,52.36,52.38,52.27,52.38,31400.0,52.36,52.38,52.27,52.38,31400.0
2014-03-18 14:50:00,52.37,52.38,52.3,52.33,22700.0,52.37,52.38,52.3,52.33,22700.0
2014-03-18 15:00:00,52.34,52.37,52.28,52.36,26500.0,52.34,52.37,52.28,52.36,26500.0
2014-03-18 15:10:00,52.36,52.38,52.29,52.29,23500.0,52.36,52.38,52.29,52.29,23500.0
2014-03-18 15:20:00,52.3,52.46,52.29,52.33,120100.0,52.3,52.46,52.29,52.33,120100.0
2014-03-18 15:30:00,52.33,52.38,52.28,52.38,113900.0,52.33,52.38,52.28,52.38,113900.0
2014-03-18 15:40:00,52.38,52.43,52.37,52.41,135800.0,52.38,52.43,52.37,52.41,135800.0
2014-03-18 15:50:00,52.41,52.47,52.4,52.42,153500.0,52.41,52.47,52.4,52.42,153500.0
2014-03-19 09:30:00,52.66,52.9,52.57,52.67,149300.0,52.66,52.9,52.57,52.67,149300.0
2014-03-19 09:40:00,52.73,52.76,52.27,52.3,44000.0,52.73,52.76,52.27,52.3,44000.0
2014-03-19 09:50:00,52.3,52.52,52.3,52.52,30700.0,52.3,52.52,52.3,52.52,30700.0
2014-03-19 10:00:00,52.52,52.59,52.45,52.48,41100.0,52.52,52.59,52.45,52.48,41100.0
2014-03-19 10:10:00,52.48,52.54,52.25,52.25,45700.0,52.48,52.54,52.25,52.25,45700.0
2014-03-19 10:20:00,52.25,52.29,52.19,52.19,36500.0,52.25,52.29,52.19,52.19,36500.0
2014-03-19 10:30:00,52.19,52.19,52.08,52.08,49700.0,52.19,52.19,52.08,52.08,49700.0
2014-03-19 10:40:00,52.11,52.14,52.05,52.13,47100.0,52.11,52.14,52.05,52.13,47100.0
2014-03-19 10:50:00,52.14,52.2,52.1,52.15,36500.0,52.14,52.2,52.1,52.15,36500.0
2014-03-19 11:00:00,52.12,52.14,52.07,52.08,42600.0,52.12,52.14,52.07,52.08,42600.0
2014-03-19 11:10:00,52.07,52.1,51.99,52.1,40500.0,52.07,52.1,51.99,52.1,40500.0
2014-03-19 11:20:00,52.12,52.14,51.96,51.96,60900.0,52.12,52.14,51.96,51.96,60900.0
2014-03-19 11:30:00,51.96,52.03,51.92,51.94,39300.0,51.96,52.03,51.92,51.94,39300.0
2014-03-19 11:40:00,51.94,52.05,51.93,52.0,71700.0,51.94,52.05,51.93,52.0,71700.0
2014-03-19 11:50:00,51.99,51.99,51.87,51.9,130500.0,51.99,51.99,51.87,51.9,130500.0
2014-03-19 12:00:00,51.9,51.91,51.83,51.83,56600.0,51.9,51.91,51.83,51.83,56600.0
2014-03-19 12:10:00,51.83,51.83,51.73,51.74,37600.0,51.83,51.83,51.73,51.74,37600.0
2014-03-19 12:20:00,51.74,51.79,51.67,51.67,40300.0,51.74,51.79,51.67,51.67,40300.0
2014-03-19 12:30:00,51.67,51.78,51.67,51.73,20800.0,51.67,51.78,51.67,51.73,20800.0
2014-03-19 12:40:00,51.74,51.85,51.71,51.85,20800.0,51.74,51.85,51.71,51.85,20800.0
2014-03-19 12:50:00,51.86,51.88,51.71,51.78,62500.0,51.86,51.88,51.71,51.78,62500.0
2014-03-19 13:00:00,51.78,51.8,51.75,51.75,20700.0,51.78,51.8,51.75,51.75,20700.0
2014-03-19 13:10:00,51.75,51.83,51.74,51.8,22900.0,51.75,51.83,51.74,51.8,22900.0
2014-03-19 13:20:00,51.8,51.8,51.74,51.79,23900.0,51.8,51.8,51.74,51.79,23900.0
2014-03-19 13:30:00,51.79,51.8,51.78,51.8,23000.0,51.79,51.8,51.78,51.8,23000.0
2014-03-19 13:40:00,51.8,51.8,51.75,51.8,18800.0,51.8,51.8,51.75,51.8,18800.0
2014-03-19 13:50:00,51.8,51.81,51.79,51.8,37500.0,51.8,51.81,51.79,51.8,37500.0
2014-03-19 14:00:00,51.79,51.81,51.48,51.5,111500.0,51.79,51.81,51.48,51.5,111500.0
2014-03-19 14:10:00,51.5,51.53,51.45,51.5,80200.0,51.5,51.53,51.45,51.5,80200.0
2014-03-19 14:20:00,51.49,51.51,51.43,51.46,65400.0,51.49,51.51,51.43,51.46,65400.0
2014-03-19 14:30:00,51.46,51.59,51.46,51.48,70400.0,51.46,51.59,51.46,51.48,70400.0
2014-03-19 14:40:00,51.48,51.5,51.37,51.37,56600.0,51.48,51.5,51.37,51.37,56600.0
2014-03-19 14:50:00,51.37,51.5,51.33,51.47,60000.0,51.37,51.5,51.33,51.47,60000.0
2014-03-19 15:00:00,51.48,51.5,51.03,51.03,73300.0,51.48,51.5,51.03,51.03,73300.0
2014-03-19 15:10:00,51.02,51.06,50.86,51.0,147800.0,51.02,51.06,50.86,51.0,147800.0
2014-03-19 15:20:00,51.0,51.05,50.95,51.0,126000.0,51.0,51.05,50.95,51.0,126000.0
2014-03-19 15:30:00,51.01,51.14,50.96,51.09,174600.0,51.01,51.14,50.96,51.09,174600.0
2014-03-19 15:40:00,51.1,51.12,51.07,51.1,242600.0,51.1,51.12,51.07,51.1,242600.0
2014-03-19 15:50:00,51.1,51.12,50.92,51.04,301300.0,51.1,51.12,50.92,51.04,301300.0
2014-03-20 09:30:00,50.91,51.43,50.78,51.07,178500.0,50.91,51.43,50.78,51.07,178500.0
2014-03-20 09:40:00,51.07,51.11,50.87,50.89,90400.0,51.07,51.11,50.87,50.89,90400.0
2014-03-20 09:50:00,50.89,51.14,50.82,51.08,26800.0,50.89,51.14,50.82,51.08,26800.0
2014-03-20 10:00:00,51.11,51.45,50.97,51.43,45200.0,51.11,51.45,50.97,51.43,45200.0
2014-03-20 10:10:00,51.43,51.59,51.27,51.53,84300.0,51.43,51.59,51.27,51.53,84300.0
2014-03-20 10:20:00,51.54,51.62,51.38,51.4,28700.0,51.54,51.62,51.38,51.4,28700.0
2014-03-20 10:30:00,51.39,51.45,51.32,51.43,65500.0,51.39,51.45,51.32,51.43,65500.0
2014-03-20 10:40:00,51.43,51.45,51.31,51.33,23700.0,51.43,51.45,51.31,51.33,23700.0
2014-03-20 10:50:00,51.34,51.38,51.24,51.24,39600.0,51.34,51.38,51.24,51.24,39600.0
2014-03-20 11:00:00,51.26,51.35,51.24,51.26,84100.0,51.26,51.35,51.24,51.26,84100.0
2014-03-20 11:10:00,51.26,51.31,51.21,51.26,42800.0,51.26,51.31,51.21,51.26,42800.0
2014-03-20 11:20:00,51.26,51.28,51.2,51.26,48400.0,51.26,51.28,51.2,51.26,48400.0
2014-03-20 11:30:00,51.26,51.29,51.21,51.25,36100.0,51.26,51.29,51.21,51.25,36100.0
2014-03-20 11:40:00,51.26,51.35,51.25,51.3,84200.0,51.26,51.35,51.25,51.3,84200.0
2014-03-20 11:50:00,51.31,51.33,51.29,51.33,23200.0,51.31,51.33,51.29,51.33,23200.0
2014-03-20 12:00:00,51.33,51.35,51.21,51.26,112200.0,51.33,51.35,51.21,51.26,112200.0
2014-03-20 12:10:00,51.26,51.31,51.23,51.28,107700.0,51.26,51.31,51.23,51.28,107700.0
2014-03-20 12:20:00,51.3,51.3,51.26,51.29,44100.0,51.3,51.3,51.26,51.29,44100.0
2014-03-20 12:30:00,51.29,51.33,51.24,51.33,70600.0,51.29,51.33,51.24,51.33,70600.0
2014-03-20 12:40:00,51.33,51.35,51.28,51.3,36500.0,51.33,51.35,51.28,51.3,36500.0
2014-03-20 12:50:00,51.3,51.57,51.3,51.56,127000.0,51.3,51.57,51.3,51.56,127000.0
2014-03-20 13:00:00,51.56,51.79,51.55,51.72,40300.0,51.56,51.79,51.55,51.72,40300.0
2014-03-20 13:10:00,51.72,51.72,51.56,51.56,32200.0,51.72,51.72,51.56,51.56,32200.0
2014-03-20 13:20:00,51.57,51.65,51.43,51.45,28000.0,51.57,51.65,51.43,51.45,28000.0
2014-03-20 13:30:00,51.46,51.57,51.44,51.51,12100.0,51.46,51.57,51.44,51.51,12100.0
2014-03-20 13:40:00,51.51,51.57,51.48,51.57,23700.0,51.51,51.57,51.48,51.57,23700.0
2014-03-20 13:50:00,51.57,51.58,51.5,51.5,67700.0,51.57,51.58,51.5,51.5,67700.0
2014-03-20 14:00:00,51.5,51.5,51.37,51.41,42600.0,51.5,51.5,51.37,51.41,42600.0
2014-03-20 14:10:00,51.41,51.47,51.37,51.4,79400.0,51.41,51.47,51.37,51.4,79400.0
2014-03-20 14:20:00,51.4,51.49,51.37,51.49,166100.0,51.4,51.49,51.37,51.49,166100.0
2014-03-20 14:30:00,51.49,51.65,51.48,51.63,38300.0,51.49,51.65,51.48,51.63,38300.0
2014-03-20 14:40:00,51.64,51.68,51.62,51.64,31800.0,51.64,51.68,51.62,51.64,31800.0
2014-03-20 14:50:00,51.64,51.72,51.64,51.65,30300.0,51.64,51.72,51.64,51.65,30300.0
2014-03-20 15:00:00,51.65,51.66,51.58,51.63,32400.0,51.65,51.66,51.58,51.63,32400.0
2014-03-20 15:10:00,51.64,51.65,51.52,51.52,77500.0,51.64,51.65,51.52,51.52,77500.0
2014-03-20 15:20:00,51.52,51.53,51.4,51.42,42000.0,51.52,51.53,51.4,51.42,42000.0
2014-03-20 15:30:00,51.42,51.53,51.42,51.52,37900.0,51.42,51.53,51.42,51.52,37900.0
2014-03-20 15:40:00,51.52,51.6,51.51,51.56,78000.0,51.52,51.6,51.51,51.56,78000.0
2014-03-20 15:50:00,51.56,51.62,51.48,51.61,115300.0,51.56,51.62,51.48,51.61,115300.0
2014-03-21 09:30:00,52.07,52.07,51.32,51.38,455600.0,52.07,52.07,51.32,51.38,455600.0
2014-03-21 09:40:00,51.41,51.67,51.28,51.61,62700.0,51.41,51.67,51.28,51.61,62700.0
2014-03-21 09:50:00,51.6,51.63,51.37,51.38,26200.0,51.6,51.63,51.37,51.38,26200.0
2014-03-21 10:00:00,51.37,51.37,51.02,51.07,28700.0,51.37,51.37,51.02,51.07,28700.0
2014-03-21 10:10:00,51.08,51.22,51.06,51.1,20500.0,51.08,51.22,51.06,51.1,20500.0
2014-03-21 10:20:00,51.1,51.14,50.97,51.05,20800.0,51.1,51.14,50.97,51.05,20800.0
2014-03-21 10:30:00,51.05,51.18,51.0,51.16,15600.0,51.05,51.18,51.0,51.16,15600.0
2014-03-21 10:40:00,51.16,51.21,51.09,51.21,15600.0,51.16,51.21,51.09,51.21,15600.0
2014-03-21 10:50:00,51.22,51.27,51.18,51.19,9200.0,51.22,51.27,51.18,51.19,9200.0
2014-03-21 11:00:00,51.21,51.24,51.13,51.18,12400.0,51.21,51.24,51.13,51.18,12400.0
2014-03-21 11:10:00,51.19,51.19,51.14,51.17,15700.0,51.19,51.19,51.14,51.17,15700.0
2014-03-21 11:20:00,51.19,51.25,51.16,51.25,11300.0,51.19,51.25,51.16,51.25,11300.0
2014-03-21 11:30:00,51.25,51.34,51.25,51.29,9200.0,51.25,51.34,51.25,51.29,9200.0
2014-03-21 11:40:00,51.28,51.38,51.28,51.32,11100.0,51.28,51.38,51.28,51.32,11100.0
2014-03-21 11:50:00,51.3,51.32,51.27,51.31,4700.0,51.3,51.32,51.27,51.31,4700.0
2014-03-21 12:00:00,51.32,51.34,51.3,51.34,9900.0,51.32,51.34,51.3,51.34,9900.0
2014-03-21 12:10:00,51.34,51.34,51.27,51.34,8800.0,51.34,51.34,51.27,51.34,8800.0
2014-03-21 12:20:00,51.33,51.37,51.32,51.36,15500.0,51.33,51.37,51.32,51.36,15500.0
2014-03-21 12:30:00,51.35,51.35,51.22,51.25,9500.0,51.35,51.35,51.22,51.25,9500.0
2014-03-21 12:40:00,51.24,51.29,51.21,51.21,12200.0,51.24,51.29,51.21,51.21,12200.0
2014-03-21 12:50:00,51.2,51.2,51.09,51.09,10400.0,51.2,51.2,51.09,51.09,10400.0
2014-03-21 13:00:00,51.09,51.13,51.03,51.04,17500.0,51.09,51.13,51.03,51.04,17500.0
2014-03-21 13:10:00,51.03,51.03,50.75,50.79,35700.0,51.03,51.03,50.75,50.79,35700.0
2014-03-21 13:20:00,50.78,50.79,50.64,50.7,41400.0,50.78,50.79,50.64,50.7,41400.0
2014-03-21 13:30:00,50.7,50.83,50.69,50.79,20300.0,50.7,50.83,50.69,50.79,20300.0
2014-03-21 13:40:00,50.82,50.82,50.61,50.61,31900.0,50.82,50.82,50.61,50.61,31900.0
2014-03-21 13:50:00,50.63,50.71,50.56,50.57,27200.0,50.63,50.71,50.56,50.57,27200.0
2014-03-21 14:00:00,50.58,50.63,50.52,50.63,31800.0,50.58,50.63,50.52,50.63,31800.0
2014-03-21 14:10:00,50.63,50.63,50.51,50.54,30100.0,50.63,50.63,50.51,50.54,30100.0
2014-03-21 14:20:00,50.53,50.55,50.39,50.41,48900.0,50.53,50.55,50.39,50.41,48900.0
2014-03-21 14:30:00,50.41,50.56,50.34,50.55,44500.0,50.41,50.56,50.34,50.55,44500.0
2014-03-21 14:40:00,50.54,50.68,50.54,50.57,50100.0,50.54,50.68,50.54,50.57,50100.0
2014-03-21 14:50:00,50.57,50.63,50.54,50.63,26900.0,50.57,50.63,50.54,50.63,26900.0
2014-03-21 15:00:00,50.62,50.63,50.48,50.59,45800.0,50.62,50.63,50.48,50.59,45800.0
2014-03-21 15:10:00,50.6,50.66,50.55,50.57,52200.0,50.6,50.66,50.55,50.57,52200.0
2014-03-21 15:20:00,50.57,50.66,50.5,50.65,55500.0,50.57,50.66,50.5,50.65,55500.0
2014-03-21 15:30:00,50.64,50.64,50.45,50.46,73500.0,50.64,50.64,50.45,50.46,73500.0
2014-03-21 15:40:00,50.45,50.57,50.42,50.49,144200.0,50.45,50.57,50.42,50.49,144200.0
2014-03-21 15:50:00,50.48,50.49,50.15,50.23,791800.0,50.48,50.49,50.15,50.23,791800.0
2014-03-24 09:30:00,50.11,50.48,50.1,50.15,102700.0,50.11,50.48,50.1,50.15,102700.0
2014-03-24 09:40:00,50.16,50.34,50.0,50.32,94200.0,50.16,50.34,50.0,50.32,94200.0
2014-03-24 09:50:00,50.31,50.49,50.18,50.45,73200.0,50.31,50.49,50.18,50.45,73200.0
2014-03-24 10:00:00,50.45,50.45,50.12,50.25,48600.0,50.45,50.45,50.12,50.25,48600.0
2014-03-24 10:10:00,50.23,50.25,49.85,49.88,71600.0,50.23,50.25,49.85,49.88,71600.0
2014-03-24 10:20:00,49.9,49.91,49.74,49.78,88200.0,49.9,49.91,49.74,49.78,88200.0
2014-03-24 10:30:00,49.78,49.78,49.55,49.73,87900.0,49.78,49.78,49.55,49.73,87900.0
2014-03-24 10:40:00,49.73,49.87,49.62,49.64,49500.0,49.73,49.87,49.62,49.64,49500.0
2014-03-24 10:50:00,49.64,49.69,49.53,49.56,63100.0,49.64,49.69,49.53,49.56,63100.0
2014-03-24 11:00:00,49.57,49.57,49.38,49.44,59700.0,49.57,49.57,49.38,49.44,59700.0
2014-03-24 11:10:00,49.44,49.57,49.36,49.55,45700.0,49.44,49.57,49.36,49.55,45700.0
2014-03-24 11:20:00,49.55,49.6,49.51,49.56,41800.0,49.55,49.6,49.51,49.56,41800.0
2014-03-24 11:30:00,49.57,49.63,49.47,49.61,43400.0,49.57,49.63,49.47,49.61,43400.0
2014-03-24 11:40:00,49.6,49.6,49.28,49.33,57000.0,49.6,49.6,49.28,49.33,57000.0
2014-03-24 11:50:00,49.33,49.37,49.24,49.33,60300.0,49.33,49.37,49.24,49.33,60300.0
2014-03-24 12:00:00,49.32,49.45,49.31,49.34,46000.0,49.32,49.45,49.31,49.34,46000.0
2014-03-24 12:10:00,49.35,49.35,49.14,49.3,50400.0,49.35,49.35,49.14,49.3,50400.0
2014-03-24 12:20:00,49.3,49.4,49.29,49.29,27900.0,49.3,49.4,49.29,49.29,27900.0
2014-03-24 12:30:00,49.29,49.37,49.25,49.33,36600.0,49.29,49.37,49.25,49.33,36600.0
2014-03-24 12:40:00,49.33,49.36,49.25,49.31,36600.0,49.33,49.36,49.25,49.31,36600.0
2014-03-24 12:50:00,49.31,49.38,49.31,49.31,27400.0,49.31,49.38,49.31,49.31,27400.0
2014-03-24 13:00:00,49.32,49.48,49.32,49.48,32500.0,49.32,49.48,49.32,49.48,32500.0
2014-03-24 13:10:00,49.48,49.53,49.47,49.51,33800.0,49.48,49.53,49.47,49.51,33800.0
2014-03-24 13:20:00,49.51,49.58,49.5,49.58,31600.0,49.51,49.58,49.5,49.58,31600.0
2014-03-24 13:30:00,49.59,49.75,49.59,49.69,39600.0,49.59,49.75,49.59,49.69,39600.0
2014-03-24 13:40:00,49.69,49.77,49.69,49.73,35100.0,49.69,49.77,49.69,49.73,35100.0
2014-03-24 13:50:00,49.74,49.75,49.68,49.71,44500.0,49.74,49.75,49.68,49.71,44500.0
2014-03-24 14:00:00,49.71,49.81,49.68,49.74,61600.0,49.71,49.81,49.68,49.74,61600.0
2014-03-24 14:10:00,49.75,49.83,49.71,49.73,50000.0,49.75,49.83,49.71,49.73,50000.0
2014-03-24 14:20:00,49.72,49.92,49.72,49.92,44400.0,49.72,49.92,49.72,49.92,44400.0
2014-03-24 14:30:00,49.94,49.99,49.79,49.82,44700.0,49.94,49.99,49.79,49.82,44700.0
2014-03-24 14:40:00,49.85,50.0,49.85,49.98,45500.0,49.85,50.0,49.85,49.98,45500.0
2014-03-24 14:50:00,49.97,50.03,49.88,49.93,59500.0,49.97,50.03,49.88,49.93,59500.0
2014-03-24 15:00:00,49.93,49.95,49.83,49.83,47300.0,49.93,49.95,49.83,49.83,47300.0
2014-03-24 15:10:00,49.83,49.83,49.67,49.69,73200.0,49.83,49.83,49.67,49.69,73200.0
2014-03-24 15:20:00,49.7,49.88,49.68,49.87,74000.0,49.7,49.88,49.68,49.87,74000.0
2014-03-24 15:30:00,49.88,49.91,49.79,49.81,87900.0,49.88,49.91,49.79,49.81,87900.0
2014-03-24 15:40:00,49.82,49.86,49.79,49.8,104800.0,49.82,49.86,49.79,49.8,104800.0
2014-03-24 15:50:00,49.8,49.8,49.71,49.73,255300.0,49.8,49.8,49.71,49.73,255300.0
2014-03-25 09:30:00,49.87,50.56,49.85,50.42,211500.0,49.87,50.56,49.85,50.42,211500.0
2014-03-25 09:40:00,50.43,50.5,50.36,50.4,119400.0,50.43,50.5,50.36,50.4,119400.0
2014-03-25 09:50:00,50.39,50.47,50.33,50.47,46700.0,50.39,50.47,50.33,50.47,46700.0
2014-03-25 10:00:00,50.49,50.63,50.41,50.62,44900.0,50.49,50.63,50.41,50.62,44900.0
2014-03-25 10:10:00,50.64,50.75,50.54,50.6,40800.0,50.64,50.75,50.54,50.6,40800.0
2014-03-25 10:20:00,50.6,50.62,50.4,50.59,38800.0,50.6,50.62,50.4,50.59,38800.0
2014-03-25 10:30:00,50.58,50.58,50.35,50.41,63100.0,50.58,50.58,50.35,50.41,63100.0
2014-03-25 10:40:00,50.41,50.46,50.19,50.19,35100.0,50.41,50.46,50.19,50.19,35100.0
2014-03-25 10:50:00,50.18,50.18,50.05,50.07,53300.0,50.18,50.18,50.05,50.07,53300.0
2014-03-25 11:00:00,50.06,50.21,50.04,50.17,46700.0,50.06,50.21,50.04,50.17,46700.0
2014-03-25 11:10:00,50.16,50.25,50.09,50.24,35800.0,50.16,50.25,50.09,50.24,35800.0
2014-03-25 11:20:00,50.23,50.28,50.09,50.09,159500.0,50.23,50.28,50.09,50.09,159500.0
2014-03-25 11:30:00,50.09,50.1,49.82,49.89,51900.0,50.09,50.1,49.82,49.89,51900.0
2014-03-25 11:40:00,49.9,49.92,49.7,49.72,57400.0,49.9,49.92,49.7,49.72,57400.0
2014-03-25 11:50:00,49.72,49.75,49.48,49.59,79400.0,49.72,49.75,49.48,49.59,79400.0
2014-03-25 12:00:00,49.57,49.74,49.54,49.74,52300.0,49.57,49.74,49.54,49.74,52300.0
2014-03-25 12:10:00,49.74,49.78,49.57,49.65,33100.0,49.74,49.78,49.57,49.65,33100.0
2014-03-25 12:20:00,49.63,49.64,49.46,49.52,28500.0,49.63,49.64,49.46,49.52,28500.0
2014-03-25 12:30:00,49.52,49.72,49.52,49.72,18000.0,49.52,49.72,49.52,49.72,18000.0
2014-03-25 12:40:00,49.72,49.83,49.72,49.83,96800.0,49.72,49.83,49.72,49.83,96800.0
2014-03-25 12:50:00,49.83,49.95,49.82,49.91,21300.0,49.83,49.95,49.82,49.91,21300.0
2014-03-25 13:00:00,49.92,49.94,49.87,49.89,48300.0,49.92,49.94,49.87,49.89,48300.0
2014-03-25 13:10:00,49.9,49.91,49.8,49.86,22900.0,49.9,49.91,49.8,49.86,22900.0
2014-03-25 13:20:00,49.87,49.95,49.87,49.93,43900.0,49.87,49.95,49.87,49.93,43900.0
2014-03-25 13:30:00,49.93,49.97,49.91,49.91,22900.0,49.93,49.97,49.91,49.91,22900.0
2014-03-25 13:40:00,49.91,49.94,49.87,49.88,41600.0,49.91,49.94,49.87,49.88,41600.0
2014-03-25 13:50:00,49.89,49.9,49.83,49.83,18400.0,49.89,49.9,49.83,49.83,18400.0
2014-03-25 14:00:00,49.83,49.91,49.83,49.88,29000.0,49.83,49.91,49.83,49.88,29000.0
2014-03-25 14:10:00,49.87,50.01,49.87,49.96,121500.0,49.87,50.01,49.87,49.96,121500.0
2014-03-25 14:20:00,49.95,50.04,49.93,49.96,32100.0,49.95,50.04,49.93,49.96,32100.0
2014-03-25 14:30:00,49.97,50.01,49.94,50.01,24500.0,49.97,50.01,49.94,50.01,24500.0
2014-03-25 14:40:00,50.0,50.01,49.87,49.88,24600.0,50.0,50.01,49.87,49.88,24600.0
2014-03-25 14:50:00,49.87,49.91,49.83,49.9,25200.0,49.87,49.91,49.83,49.9,25200.0
2014-03-25 15:00:00,49.9,49.9,49.82,49.82,40700.0,49.9,49.9,49.82,49.82,40700.0
2014-03-25 15:10:00,49.82,49.84,49.78,49.8,67700.0,49.82,49.84,49.78,49.8,67700.0
2014-03-25 15:20:00,49.81,49.84,49.71,49.73,75300.0,49.81,49.84,49.71,49.73,75300.0
2014-03-25 15:30:00,49.73,49.84,49.73,49.8,68800.0,49.73,49.84,49.73,49.8,68800.0
2014-03-25 15:40:00,49.8,49.87,49.76,49.76,104800.0,49.8,49.87,49.76,49.76,104800.0
2014-03-25 15:50:00,49.76,49.8,49.72,49.79,166400.0,49.76,49.8,49.72,49.79,166400.0
2014-03-26 09:30:00,49.85,50.17,49.83,50.04,89100.0,49.85,50.17,49.83,50.04,89100.0
2014-03-26 09:40:00,50.0,50.37,50.0,50.25,36700.0,50.0,50.37,50.0,50.25,36700.0
2014-03-26 09:50:00,50.25,50.28,50.09,50.1,157700.0,50.25,50.28,50.09,50.1,157700.0
2014-03-26 10:00:00,50.09,50.26,50.06,50.18,72000.0,50.09,50.26,50.06,50.18,72000.0
2014-03-26 10:10:00,50.16,50.19,49.86,49.86,48100.0,50.16,50.19,49.86,49.86,48100.0
2014-03-26 10:20:00,49.85,49.85,49.6,49.73,35300.0,49.85,49.85,49.6,49.73,35300.0
2014-03-26 10:30:00,49.72,49.74,49.6,49.61,54200.0,49.72,49.74,49.6,49.61,54200.0
2014-03-26 10:40:00,49.59,49.67,49.54,49.56,116100.0,49.59,49.67,49.54,49.56,116100.0
2014-03-26 10:50:00,49.55,49.66,49.51,49.6,186900.0,49.55,49.66,49.51,49.6,186900.0
2014-03-26 11:00:00,49.6,49.74,49.57,49.72,60000.0,49.6,49.74,49.57,49.72,60000.0
2014-03-26 11:10:00,49.72,49.84,49.72,49.77,46700.0,49.72,49.84,49.72,49.77,46700.0
2014-03-26 11:20:00,49.75,49.82,49.61,49.82,48600.0,49.75,49.82,49.61,49.82,48600.0
2014-03-26 11:30:00,49.82,49.82,49.61,49.61,27300.0,49.82,49.82,49.61,49.61,27300.0
2014-03-26 11:40:00,49.59,49.59,49.32,49.38,26600.0,49.59,49.59,49.32,49.38,26600.0
2014-03-26 11:50:00,49.4,49.54,49.35,49.43,33300.0,49.4,49.54,49.35,49.43,33300.0
2014-03-26 12:00:00,49.44,49.44,49.24,49.35,28000.0,49.44,49.44,49.24,49.35,28000.0
2014-03-26 12:10:00,49.37,49.47,49.37,49.41,20100.0,49.37,49.47,49.37,49.41,20100.0
2014-03-26 12:20:00,49.39,49.47,49.33,49.46,18700.0,49.39,49.47,49.33,49.46,18700.0
2014-03-26 12:30:00,49.44,49.64,49.38,49.58,67600.0,49.44,49.64,49.38,49.58,67600.0
2014-03-26 12:40:00,49.57,49.7,49.57,49.67,22700.0,49.57,49.7,49.57,49.67,22700.0
2014-03-26 12:50:00,49.68,49.78,49.68,49.75,18500.0,49.68,49.78,49.68,49.75,18500.0
2014-03-26 13:00:00,49.75,49.8,49.7,49.71,35500.0,49.75,49.8,49.7,49.71,35500.0
2014-03-26 13:10:00,49.72,49.73,49.59,49.61,29700.0,49.72,49.73,49.59,49.61,29700.0
2014-03-26 13:20:00,49.59,49.64,49.37,49.38,18500.0,49.59,49.64,49.37,49.38,18500.0
2014-03-26 13:30:00,49.38,49.39,49.21,49.28,31200.0,49.38,49.39,49.21,49.28,31200.0
2014-03-26 13:40:00,49.28,49.29,49.08,49.1,37700.0,49.28,49.29,49.08,49.1,37700.0
2014-03-26 13:50:00,49.11,49.27,49.01,49.23,39400.0,49.11,49.27,49.01,49.23,39400.0
2014-03-26 14:00:00,49.25,49.27,49.1,49.19,63400.0,49.25,49.27,49.1,49.19,63400.0
2014-03-26 14:10:00,49.19,49.2,48.98,48.98,68300.0,49.19,49.2,48.98,48.98,68300.0
2014-03-26 14:20:00,48.97,49.15,48.93,49.15,41600.0,48.97,49.15,48.93,49.15,41600.0
2014-03-26 14:30:00,49.15,49.16,49.07,49.11,24800.0,49.15,49.16,49.07,49.11,24800.0
2014-03-26 14:40:00,49.13,49.23,49.13,49.2,67300.0,49.13,49.23,49.13,49.2,67300.0
2014-03-26 14:50:00,49.21,49.31,49.15,49.31,186600.0,49.21,49.31,49.15,49.31,186600.0
2014-03-26 15:00:00,49.32,49.35,49.2,49.2,61200.0,49.32,49.35,49.2,49.2,61200.0
2014-03-26 15:10:00,49.19,49.21,49.09,49.2,53700.0,49.19,49.21,49.09,49.2,53700.0
2014-03-26 15:20:00,49.2,49.2,49.03,49.03,45900.0,49.2,49.2,49.03,49.03,45900.0
2014-03-26 15:30:00,49.04,49.13,49.04,49.05,90000.0,49.04,49.13,49.04,49.05,90000.0
2014-03-26 15:40:00,49.05,49.05,48.79,48.79,210100.0,49.05,49.05,48.79,48.79,210100.0
2014-03-26 15:50:00,48.8,48.8,48.63,48.67,350300.0,48.8,48.8,48.63,48.67,350300.0
2014-03-27 09:30:00,48.6,48.6,48.07,48.07,194100.0,48.6,48.6,48.07,48.07,194100.0
2014-03-27 09:40:00,48.09,48.13,47.91,48.07,120600.0,48.09,48.13,47.91,48.07,120600.0
2014-03-27 09:50:00,48.08,48.21,47.99,48.2,91500.0,48.08,48.21,47.99,48.2,91500.0
2014-03-27 10:00:00,48.2,48.5,48.15,48.49,223200.0,48.2,48.5,48.15,48.49,223200.0
2014-03-27 10:10:00,48.48,48.54,48.25,48.39,203500.0,48.48,48.54,48.25,48.39,203500.0
2014-03-27 10:20:00,48.39,48.51,48.3,48.31,98000.0,48.39,48.51,48.3,48.31,98000.0
2014-03-27 10:30:00,48.32,48.37,48.08,48.08,64200.0,48.32,48.37,48.08,48.08,64200.0
2014-03-27 10:40:00,48.07,48.34,48.01,48.33,153100.0,48.07,48.34,48.01,48.33,153100.0
2014-03-27 10:50:00,48.33,48.52,48.23,48.37,94100.0,48.33,48.52,48.23,48.37,94100.0
2014-03-27 11:00:00,48.4,48.46,48.32,48.32,46700.0,48.4,48.46,48.32,48.32,46700.0
2014-03-27 11:10:00,48.31,48.39,48.27,48.38,38700.0,48.31,48.39,48.27,48.38,38700.0
2014-03-27 11:20:00,48.37,48.39,48.25,48.26,71800.0,48.37,48.39,48.25,48.26,71800.0
2014-03-27 11:30:00,48.26,48.29,48.16,48.29,72400.0,48.26,48.29,48.16,48.29,72400.0
2014-03-27 11:40:00,48.29,48.29,48.1,48.11,108900.0,48.29,48.29,48.1,48.11,108900.0
2014-03-27 11:50:00,48.1,48.19,48.04,48.16,222000.0,48.1,48.19,48.04,48.16,222000.0
2014-03-27 12:00:00,48.18,48.18,47.94,47.99,114300.0,48.18,48.18,47.94,47.99,114300.0
2014-03-27 12:10:00,47.98,48.13,47.97,48.11,196700.0,47.98,48.13,47.97,48.11,196700.0
2014-03-27 12:20:00,48.1,48.2,48.09,48.18,153500.0,48.1,48.2,48.09,48.18,153500.0
2014-03-27 12:30:00,48.19,48.2,48.09,48.13,57200.0,48.19,48.2,48.09,48.13,57200.0
2014-03-27 12:40:00,48.14,48.19,48.05,48.16,133300.0,48.14,48.19,48.05,48.16,133300.0
2014-03-27 12:50:00,48.15,48.17,48.03,48.14,56500.0,48.15,48.17,48.03,48.14,56500.0
2014-03-27 13:00:00,48.13,48.46,48.09,48.41,180500.0,48.13,48.46,48.09,48.41,180500.0
2014-03-27 13:10:00,48.41,48.45,48.33,48.42,58200.0,48.41,48.45,48.33,48.42,58200.0
2014-03-27 13:20:00,48.42,48.45,48.36,48.39,34300.0,48.42,48.45,48.36,48.39,34300.0
2014-03-27 13:30:00,48.4,48.44,48.25,48.29,41500.0,48.4,48.44,48.25,48.29,41500.0
2014-03-27 13:40:00,48.3,48.41,48.3,48.35,27200.0,48.3,48.41,48.3,48.35,27200.0
2014-03-27 13:50:00,48.36,48.42,48.31,48.31,48300.0,48.36,48.42,48.31,48.31,48300.0
2014-03-27 14:00:00,48.32,48.36,48.17,48.25,117700.0,48.32,48.36,48.17,48.25,117700.0
2014-03-27 14:10:00,48.23,48.36,48.22,48.25,42800.0,48.23,48.36,48.22,48.25,42800.0
2014-03-27 14:20:00,48.29,48.4,48.27,48.38,65800.0,48.29,48.4,48.27,48.38,65800.0
2014-03-27 14:30:00,48.39,48.39,48.18,48.22,63900.0,48.39,48.39,48.18,48.22,63900.0
2014-03-27 14:40:00,48.21,48.3,48.21,48.27,50800.0,48.21,48.3,48.21,48.27,50800.0
2014-03-27 14:50:00,48.27,48.27,48.19,48.2,52900.0,48.27,48.27,48.19,48.2,52900.0
2014-03-27 15:00:00,48.21,48.22,48.09,48.17,79000.0,48.21,48.22,48.09,48.17,79000.0
2014-03-27 15:10:00,48.16,48.31,48.16,48.23,62600.0,48.16,48.31,48.16,48.23,62600.0
2014-03-27 15:20:00,48.23,48.32,48.23,48.3,91000.0,48.23,48.32,48.23,48.3,91000.0
2014-03-27 15:30:00,48.29,48.3,48.26,48.3,138900.0,48.29,48.3,48.26,48.3,138900.0
2014-03-27 15:40:00,48.29,48.3,48.24,48.25,182300.0,48.29,48.3,48.24,48.25,182300.0
2014-03-27 15:50:00,48.26,48.3,48.23,48.27,343800.0,48.26,48.3,48.23,48.27,343800.0
2014-03-28 09:30:00,48.4,48.57,48.16,48.52,69100.0,48.4,48.57,48.16,48.52,69100.0
2014-03-28 09:40:00,48.55,48.96,48.55,48.81,50800.0,48.55,48.96,48.55,48.81,50800.0
2014-03-28 09:50:00,48.81,48.92,48.63,48.63,51800.0,48.81,48.92,48.63,48.63,51800.0
2014-03-28 10:00:00,48.64,48.77,48.64,48.68,59500.0,48.64,48.77,48.64,48.68,59500.0
2014-03-28 10:10:00,48.68,48.87,48.65,48.65,95900.0,48.68,48.87,48.65,48.65,95900.0
2014-03-28 10:20:00,48.64,48.75,48.61,48.61,38400.0,48.64,48.75,48.61,48.61,38400.0
2014-03-28 10:30:00,48.61,48.74,48.54,48.74,42700.0,48.61,48.74,48.54,48.74,42700.0
2014-03-28 10:40:00,48.73,48.74,48.65,48.7,48200.0,48.73,48.74,48.65,48.7,48200.0
2014-03-28 10:50:00,48.7,48.78,48.65,48.75,26900.0,48.7,48.78,48.65,48.75,26900.0
2014-03-28 11:00:00,48.77,48.84,48.75,48.79,31800.0,48.77,48.84,48.75,48.79,31800.0
2014-03-28 11:10:00,48.8,48.9,48.8,48.87,101900.0,48.8,48.9,48.8,48.87,101900.0
2014-03-28 11:20:00,48.87,48.95,48.84,48.92,34800.0,48.87,48.95,48.84,48.92,34800.0
2014-03-28 11:30:00,48.93,48.95,48.82,48.83,49700.0,48.93,48.95,48.82,48.83,49700.0
2014-03-28 11:40:00,48.81,48.81,48.7,48.75,37100.0,48.81,48.81,48.7,48.75,37100.0
2014-03-28 11:50:00,48.76,48.8,48.74,48.8,30200.0,48.76,48.8,48.74,48.8,30200.0
2014-03-28 12:00:00,48.8,48.84,48.77,48.82,96800.0,48.8,48.84,48.77,48.82,96800.0
2014-03-28 12:10:00,48.82,48.82,48.76,48.79,26100.0,48.82,48.82,48.76,48.79,26100.0
2014-03-28 12:20:00,48.8,48.83,48.73,48.74,18700.0,48.8,48.83,48.73,48.74,18700.0
2014-03-28 12:30:00,48.73,48.84,48.73,48.79,29300.0,48.73,48.84,48.73,48.79,29300.0
2014-03-28 12:40:00,48.78,48.86,48.78,48.86,37300.0,48.78,48.86,48.78,48.86,37300.0
2014-03-28 12:50:00,48.86,48.86,48.8,48.83,23100.0,48.86,48.86,48.8,48.83,23100.0
2014-03-28 13:00:00,48.83,48.84,48.65,48.65,24400.0,48.83,48.84,48.65,48.65,24400.0
2014-03-28 13:10:00,48.65,48.65,48.45,48.45,51600.0,48.65,48.65,48.45,48.45,51600.0
2014-03-28 13:20:00,48.45,48.51,48.41,48.46,35400.0,48.45,48.51,48.41,48.46,35400.0
2014-03-28 13:30:00,48.48,48.49,48.37,48.4,35800.0,48.48,48.49,48.37,48.4,35800.0
2014-03-28 13:40:00,48.39,48.48,48.38,48.41,32800.0,48.39,48.48,48.38,48.41,32800.0
2014-03-28 13:50:00,48.41,48.42,48.25,48.27,37800.0,48.41,48.42,48.25,48.27,37800.0
2014-03-28 14:00:00,48.27,48.28,48.05,48.11,67500.0,48.27,48.28,48.05,48.11,67500.0
2014-03-28 14:10:00,48.11,48.11,47.92,47.97,45300.0,48.11,48.11,47.92,47.97,45300.0
2014-03-28 14:20:00,47.96,48.22,47.94,48.22,41000.0,47.96,48.22,47.94,48.22,41000.0
2014-03-28 14:30:00,48.21,48.22,48.13,48.17,30700.0,48.21,48.22,48.13,48.17,30700.0
2014-03-28 14:40:00,48.18,48.23,48.06,48.16,32100.0,48.18,48.23,48.06,48.16,32100.0
2014-03-28 14:50:00,48.17,48.26,48.17,48.22,28900.0,48.17,48.26,48.17,48.22,28900.0
2014-03-28 15:00:00,48.22,48.32,48.21,48.28,42500.0,48.22,48.32,48.21,48.28,42500.0
2014-03-28 15:10:00,48.29,48.36,48.22,48.36,42500.0,48.29,48.36,48.22,48.36,42500.0
2014-03-28 15:20:00,48.36,48.37,48.23,48.27,44900.0,48.36,48.37,48.23,48.27,44900.0
2014-03-28 15:30:00,48.26,48.3,48.19,48.21,67500.0,48.26,48.3,48.19,48.21,67500.0
2014-03-28 15:40:00,48.21,48.28,48.15,48.17,101500.0,48.21,48.28,48.15,48.17,101500.0
2014-03-28 15:50:00,48.18,48.35,48.16,48.34,199700.0,48.18,48.35,48.16,48.34,199700.0
2014-03-31 09:30:00,48.6,49.27,48.6,49.25,205600.0,48.6,49.27,48.6,49.25,205600.0
2014-03-31 09:40:00,49.25,49.25,48.93,49.07,112200.0,49.25,49.25,48.93,49.07,112200.0
2014-03-31 09:50:00,49.08,49.18,48.96,49.09,120400.0,49.08,49.18,48.96,49.09,120400.0
2014-03-31 10:00:00,49.09,49.39,49.08,49.3,66700.0,49.09,49.39,49.08,49.3,66700.0
2014-03-31 10:10:00,49.28,49.45,49.27,49.43,280800.0,49.28,49.45,49.27,49.43,280800.0
2014-03-31 10:20:00,49.44,49.49,49.38,49.49,31400.0,49.44,49.49,49.38,49.49,31400.0
2014-03-31 10:30:00,49.5,49.57,49.34,49.34,56100.0,49.5,49.57,49.34,49.34,56100.0
2014-03-31 10:40:00,49.35,49.42,49.28,49.28,29700.0,49.35,49.42,49.28,49.28,29700.0
2014-03-31 10:50:00,49.29,49.39,49.26,49.37,29000.0,49.29,49.39,49.26,49.37,29000.0
2014-03-31 11:00:00,49.37,49.39,49.27,49.32,22800.0,49.37,49.39,49.27,49.32,22800.0
2014-03-31 11:10:00,49.32,49.32,49.24,49.29,13800.0,49.32,49.32,49.24,49.29,13800.0
2014-03-31 11:20:00,49.28,49.28,49.14,49.23,19900.0,49.28,49.28,49.14,49.23,19900.0
2014-03-31 11:30:00,49.24,49.27,49.15,49.18,16200.0,49.24,49.27,49.15,49.18,16200.0
2014-03-31 11:40:00,49.18,49.24,49.15,49.22,24300.0,49.18,49.24,49.15,49.22,24300.0
2014-03-31 11:50:00,49.22,49.38,49.22,49.25,56000.0,49.22,49.38,49.22,49.25,56000.0
2014-03-31 12:00:00,49.25,49.51,49.22,49.51,24200.0,49.25,49.51,49.22,49.51,24200.0
2014-03-31 12:10:00,49.5,49.58,49.48,49.58,15600.0,49.5,49.58,49.48,49.58,15600.0
2014-03-31 12:20:00,49.58,49.65,49.53,49.55,24100.0,49.58,49.65,49.53,49.55,24100.0
2014-03-31 12:30:00,49.56,49.7,49.55,49.58,58600.0,49.56,49.7,49.55,49.58,58600.0
2014-03-31 12:40:00,49.57,49.61,49.48,49.61,204400.0,49.57,49.61,49.48,49.61,204400.0
2014-03-31 12:50:00,49.62,49.63,49.52,49.58,21800.0,49.62,49.63,49.52,49.58,21800.0
2014-03-31 13:00:00,49.58,49.59,49.48,49.52,24500.0,49.58,49.59,49.48,49.52,24500.0
2014-03-31 13:10:00,49.53,49.57,49.48,49.54,27200.0,49.53,49.57,49.48,49.54,27200.0
2014-03-31 13:20:00,49.54,49.56,49.46,49.5,19700.0,49.54,49.56,49.46,49.5,19700.0
2014-03-31 13:30:00,49.5,49.56,49.41,49.41,14600.0,49.5,49.56,49.41,49.41,14600.0
2014-03-31 13:40:00,49.41,49.43,49.34,49.34,45400.0,49.41,49.43,49.34,49.34,45400.0
2014-03-31 13:50:00,49.35,49.35,49.13,49.16,31500.0,49.35,49.35,49.13,49.16,31500.0
2014-03-31 14:00:00,49.15,49.27,49.12,49.22,32800.0,49.15,49.27,49.12,49.22,32800.0
2014-03-31 14:10:00,49.22,49.22,49.13,49.17,89600.0,49.22,49.22,49.13,49.17,89600.0
2014-03-31 14:20:00,49.16,49.2,49.09,49.2,35800.0,49.16,49.2,49.09,49.2,35800.0
2014-03-31 14:30:00,49.2,49.29,49.2,49.27,23000.0,49.2,49.29,49.2,49.27,23000.0
2014-03-31 14:40:00,49.26,49.33,49.25,49.32,39100.0,49.26,49.33,49.25,49.32,39100.0
2014-03-31 14:50:00,49.32,49.37,49.31,49.33,23500.0,49.32,49.37,49.31,49.33,23500.0
2014-03-31 15:00:00,49.33,49.38,49.28,49.37,41600.0,49.33,49.38,49.28,49.37,41600.0
2014-03-31 15:10:00,49.38,49.43,49.37,49.41,37700.0,49.38,49.43,49.37,49.41,37700.0
2014-03-31 15:20:00,49.42,49.46,49.39,49.43,29700.0,49.42,49.46,49.39,49.43,29700.0
2014-03-31 15:30:00,49.44,49.44,49.36,49.4,47700.0,49.44,49.44,49.36,49.4,47700.0
2014-03-31 15:40:00,49.39,49.4,49.24,49.24,92000.0,49.39,49.4,49.24,49.24,92000.0
2014-03-31 15:50:00,49.26,49.26,49.15,49.18,365200.0,49.26,49.26,49.15,49.18,365200.0
2014-04-01 09:30:00,48.79,49.56,48.48,49.5,451800.0,48.79,49.56,48.48,49.5,451800.0
2014-04-01 09:40:00,49.52,50.11,49.38,50.06,200200.0,49.52,50.11,49.38,50.06,200200.0
2014-04-01 09:50:00,50.06,50.09,49.74,49.82,101000.0,50.06,50.09,49.74,49.82,101000.0
2014-04-01 10:00:00,49.82,49.92,49.75,49.86,37800.0,49.82,49.92,49.75,49.86,37800.0
2014-04-01 10:10:00,49.89,49.9,49.66,49.78,40900.0,49.89,49.9,49.66,49.78,40900.0
2014-04-01 10:20:00,49.78,49.8,49.69,49.75,34700.0,49.78,49.8,49.69,49.75,34700.0
2014-04-01 10:30:00,49.75,49.87,49.75,49.86,133400.0,49.75,49.87,49.75,49.86,133400.0
2014-04-01 10:40:00,49.85,49.86,49.74,49.75,40000.0,49.85,49.86,49.74,49.75,40000.0
2014-04-01 10:50:00,49.74,49.8,49.62,49.74,41100.0,49.74,49.8,49.62,49.74,41100.0
2014-04-01 11:00:00,49.72,49.74,49.6,49.66,49500.0,49.72,49.74,49.6,49.66,49500.0
2014-04-01 11:10:00,49.66,49.76,49.63,49.67,38100.0,49.66,49.76,49.63,49.67,38100.0
2014-04-01 11:20:00,49.66,49.72,49.56,49.64,40200.0,49.66,49.72,49.56,49.64,40200.0
2014-04-01 11:30:00,49.64,49.69,49.6,49.6,83000.0,49.64,49.69,49.6,49.6,83000.0
2014-04-01 11:40:00,49.6,49.69,49.58,49.6,47600.0,49.6,49.69,49.58,49.6,47600.0
2014-04-01 11:50:00,49.61,49.65,49.48,49.51,50600.0,49.61,49.65,49.48,49.51,50600.0
2014-04-01 12:00:00,49.51,49.52,49.34,49.36,36100.0,49.51,49.52,49.34,49.36,36100.0
2014-04-01 12:10:00,49.36,49.47,49.33,49.46,42900.0,49.36,49.47,49.33,49.46,42900.0
2014-04-01 12:20:00,49.48,49.57,49.45,49.57,22400.0,49.48,49.57,49.45,49.57,22400.0
2014-04-01 12:30:00,49.57,49.59,49.52,49.58,24700.0,49.57,49.59,49.52,49.58,24700.0
2014-04-01 12:40:00,49.58,49.68,49.58,49.65,52300.0,49.58,49.68,49.58,49.65,52300.0
2014-04-01 12:50:00,49.66,49.71,49.62,49.69,26400.0,49.66,49.71,49.62,49.69,26400.0
2014-04-01 13:00:00,49.69,49.69,49.56,49.57,64900.0,49.69,49.69,49.56,49.57,64900.0
2014-04-01 13:10:00,49.57,49.59,49.49,49.53,30900.0,49.57,49.59,49.49,49.53,30900.0
2014-04-01 13:20:00,49.53,49.61,49.46,49.61,16200.0,49.53,49.61,49.46,49.61,16200.0
2014-04-01 13:30:00,49.62,49.64,49.55,49.62,58300.0,49.62,49.64,49.55,49.62,58300.0
2014-04-01 13:40:00,49.62,49.73,49.6,49.7,27200.0,49.62,49.73,49.6,49.7,27200.0
2014-04-01 13:50:00,49.7,49.77,49.68,49.76,22600.0,49.7,49.77,49.68,49.76,22600.0
2014-04-01 14:00:00,49.77,49.9,49.77,49.88,46200.0,49.77,49.9,49.77,49.88,46200.0
2014-04-01 14:10:00,49.89,49.9,49.82,49.86,24900.0,49.89,49.9,49.82,49.86,24900.0
2014-04-01 14:20:00,49.86,49.92,49.83,49.84,23800.0,49.86,49.92,49.83,49.84,23800.0
2014-04-01 14:30:00,49.84,49.91,49.81,49.88,51200.0,49.84,49.91,49.81,49.88,51200.0
2014-04-01 14:40:00,49.88,49.94,49.88,49.88,24300.0,49.88,49.94,49.88,49.88,24300.0
2014-04-01 14:50:00,49.88,49.97,49.87,49.95,26300.0,49.88,49.97,49.87,49.95,26300.0
2014-04-01 15:00:00,49.95,49.95,49.87,49.94,47700.0,49.95,49.95,49.87,49.94,47700.0
2014-04-01 15:10:00,49.94,49.97,49.92,49.94,25000.0,49.94,49.97,49.92,49.94,25000.0
2014-04-01 15:20:00,49.94,50.0,49.94,49.99,43100.0,49.94,50.0,49.94,49.99,43100.0
2014-04-01 15:30:00,49.98,49.98,49.93,49.97,72900.0,49.98,49.98,49.93,49.97,72900.0
2014-04-01 15:40:00,49.97,50.02,49.96,50.0,110500.0,49.97,50.02,49.96,50.0,110500.0
2014-04-01 15:50:00,50.01,50.12,50.01,50.06,169700.0,50.01,50.12,50.01,50.06,169700.0
2014-04-02 09:30:00,50.1,50.29,49.92,50.06,117800.0,50.1,50.29,49.92,50.06,117800.0
2014-04-02 09:40:00,50.07,50.19,50.02,50.15,97400.0,50.07,50.19,50.02,50.15,97400.0
2014-04-02 09:50:00,50.11,50.2,49.79,49.79,149400.0,50.11,50.2,49.79,49.79,149400.0
2014-04-02 10:00:00,49.81,49.97,49.73,49.95,34300.0,49.81,49.97,49.73,49.95,34300.0
2014-04-02 10:10:00,49.98,49.98,49.7,49.77,83700.0,49.98,49.98,49.7,49.77,83700.0
2014-04-02 10:20:00,49.77,50.01,49.77,49.99,14900.0,49.77,50.01,49.77,49.99,14900.0
2014-04-02 10:30:00,50.02,50.06,49.89,49.93,20000.0,50.02,50.06,49.89,49.93,20000.0
2014-04-02 10:40:00,49.94,50.02,49.85,49.91,25500.0,49.94,50.02,49.85,49.91,25500.0
2014-04-02 10:50:00,49.9,50.05,49.9,50.03,42200.0,49.9,50.05,49.9,50.03,42200.0
2014-04-02 11:00:00,50.04,50.06,49.86,49.86,42400.0,50.04,50.06,49.86,49.86,42400.0
2014-04-02 11:10:00,49.86,49.93,49.82,49.89,12800.0,49.86,49.93,49.82,49.89,12800.0
2014-04-02 11:20:00,49.9,49.96,49.88,49.9,21800.0,49.9,49.96,49.88,49.9,21800.0
2014-04-02 11:30:00,49.9,49.9,49.79,49.87,10800.0,49.9,49.9,49.79,49.87,10800.0
2014-04-02 11:40:00,49.86,49.91,49.86,49.9,12400.0,49.86,49.91,49.86,49.9,12400.0
2014-04-02 11:50:00,49.89,49.93,49.88,49.91,34600.0,49.89,49.93,49.88,49.91,34600.0
2014-04-02 12:00:00,49.91,49.92,49.87,49.91,29300.0,49.91,49.92,49.87,49.91,29300.0
2014-04-02 12:10:00,49.89,49.91,49.87,49.87,26900.0,49.89,49.91,49.87,49.87,26900.0
2014-04-02 12:20:00,49.86,49.91,49.79,49.82,22600.0,49.86,49.91,49.79,49.82,22600.0
2014-04-02 12:30:00,49.82,49.83,49.73,49.74,10200.0,49.82,49.83,49.73,49.74,10200.0
2014-04-02 12:40:00,49.73,49.75,49.71,49.71,14000.0,49.73,49.75,49.71,49.71,14000.0
2014-04-02 12:50:00,49.71,49.71,49.55,49.55,27100.0,49.71,49.71,49.55,49.55,27100.0
2014-04-02 13:00:00,49.56,49.6,49.55,49.6,26600.0,49.56,49.6,49.55,49.6,26600.0
2014-04-02 13:10:00,49.61,49.83,49.58,49.79,98900.0,49.61,49.83,49.58,49.79,98900.0
2014-04-02 13:20:00,49.78,49.78,49.63,49.65,42500.0,49.78,49.78,49.63,49.65,42500.0
2014-04-02 13:30:00,49.66,49.68,49.58,49.6,15100.0,49.66,49.68,49.58,49.6,15100.0
2014-04-02 13:40:00,49.6,49.67,49.5,49.51,44700.0,49.6,49.67,49.5,49.51,44700.0
2014-04-02 13:50:00,49.52,49.52,49.43,49.5,29700.0,49.52,49.52,49.43,49.5,29700.0
2014-04-02 14:00:00,49.51,49.57,49.49,49.53,17300.0,49.51,49.57,49.49,49.53,17300.0
2014-04-02 14:10:00,49.53,49.59,49.52,49.56,14100.0,49.53,49.59,49.52,49.56,14100.0
2014-04-02 14:20:00,49.56,49.56,49.49,49.53,21600.0,49.56,49.56,49.49,49.53,21600.0
2014-04-02 14:30:00,49.53,49.57,49.51,49.55,13400.0,49.53,49.57,49.51,49.55,13400.0
2014-04-02 14:40:00,49.55,49.6,49.5,49.52,82000.0,49.55,49.6,49.5,49.52,82000.0
2014-04-02 14:50:00,49.52,49.54,49.48,49.53,28700.0,49.52,49.54,49.48,49.53,28700.0
2014-04-02 15:00:00,49.54,49.55,49.5,49.5,28200.0,49.54,49.55,49.5,49.5,28200.0
2014-04-02 15:10:00,49.51,49.56,49.49,49.5,44500.0,49.51,49.56,49.49,49.5,44500.0
2014-04-02 15:20:00,49.49,49.57,49.43,49.56,47100.0,49.49,49.57,49.43,49.56,47100.0
2014-04-02 15:30:00,49.57,49.6,49.54,49.54,76100.0,49.57,49.6,49.54,49.54,76100.0
2014-04-02 15:40:00,49.54,49.64,49.53,49.63,121900.0,49.54,49.64,49.53,49.63,121900.0
2014-04-02 15:50:00,49.62,49.63,49.55,49.57,228500.0,49.62,49.63,49.55,49.57,228500.0
2014-04-03 09:30:00,49.71,49.9,49.43,49.44,51500.0,49.71,49.9,49.43,49.44,51500.0
2014-04-03 09:40:00,49.44,49.62,49.38,49.55,18800.0,49.44,49.62,49.38,49.55,18800.0
2014-04-03 09:50:00,49.51,49.68,49.5,49.66,30900.0,49.51,49.68,49.5,49.66,30900.0
2014-04-03 10:00:00,49.65,49.69,49.33,49.33,79400.0,49.65,49.69,49.33,49.33,79400.0
2014-04-03 10:10:00,49.33,49.37,49.1,49.14,41100.0,49.33,49.37,49.1,49.14,41100.0
2014-04-03 10:20:00,49.15,49.25,49.07,49.08,16500.0,49.15,49.25,49.07,49.08,16500.0
2014-04-03 10:30:00,49.09,49.11,48.99,48.99,25000.0,49.09,49.11,48.99,48.99,25000.0
2014-04-03 10:40:00,49.01,49.01,48.91,48.98,33500.0,49.01,49.01,48.91,48.98,33500.0
2014-04-03 10:50:00,49.01,49.01,48.77,48.92,26600.0,49.01,49.01,48.77,48.92,26600.0
2014-04-03 11:00:00,48.94,48.94,48.78,48.86,51600.0,48.94,48.94,48.78,48.86,51600.0
2014-04-03 11:10:00,48.86,48.94,48.83,48.88,45400.0,48.86,48.94,48.83,48.88,45400.0
2014-04-03 11:20:00,48.88,48.88,48.64,48.67,59000.0,48.88,48.88,48.64,48.67,59000.0
2014-04-03 11:30:00,48.66,48.67,48.43,48.49,66400.0,48.66,48.67,48.43,48.49,66400.0
2014-04-03 11:40:00,48.5,48.51,48.18,48.37,206300.0,48.5,48.51,48.18,48.37,206300.0
2014-04-03 11:50:00,48.37,48.58,48.32,48.55,61600.0,48.37,48.58,48.32,48.55,61600.0
2014-04-03 12:00:00,48.54,48.65,48.53,48.57,26200.0,48.54,48.65,48.53,48.57,26200.0
2014-04-03 12:10:00,48.59,48.6,48.49,48.54,34100.0,48.59,48.6,48.49,48.54,34100.0
2014-04-03 12:20:00,48.53,48.55,48.45,48.47,17200.0,48.53,48.55,48.45,48.47,17200.0
2014-04-03 12:30:00,48.48,48.48,48.34,48.38,24700.0,48.48,48.48,48.34,48.38,24700.0
2014-04-03 12:40:00,48.37,48.38,48.24,48.3,69400.0,48.37,48.38,48.24,48.3,69400.0
2014-04-03 12:50:00,48.3,48.47,48.3,48.44,34800.0,48.3,48.47,48.3,48.44,34800.0
2014-04-03 13:00:00,48.44,48.51,48.42,48.45,31900.0,48.44,48.51,48.42,48.45,31900.0
2014-04-03 13:10:00,48.45,48.55,48.43,48.54,17700.0,48.45,48.55,48.43,48.54,17700.0
2014-04-03 13:20:00,48.54,48.56,48.5,48.52,8900.0,48.54,48.56,48.5,48.52,8900.0
2014-04-03 13:30:00,48.52,48.54,48.48,48.49,11700.0,48.52,48.54,48.48,48.49,11700.0
2014-04-03 13:40:00,48.5,48.59,48.5,48.55,10500.0,48.5,48.59,48.5,48.55,10500.0
2014-04-03 13:50:00,48.55,48.56,48.42,48.44,16800.0,48.55,48.56,48.42,48.44,16800.0
2014-04-03 14:00:00,48.43,48.47,48.38,48.44,34100.0,48.43,48.47,48.38,48.44,34100.0
2014-04-03 14:10:00,48.45,48.47,48.44,48.46,65700.0,48.45,48.47,48.44,48.46,65700.0
2014-04-03 14:20:00,48.46,48.53,48.45,48.53,60400.0,48.46,48.53,48.45,48.53,60400.0
2014-04-03 14:30:00,48.53,48.55,48.4,48.43,90800.0,48.53,48.55,48.4,48.43,90800.0
2014-04-03 14:40:00,48.41,48.43,48.3,48.41,73800.0,48.41,48.43,48.3,48.41,73800.0
2014-04-03 14:50:00,48.4,48.55,48.39,48.55,51000.0,48.4,48.55,48.39,48.55,51000.0
2014-04-03 15:00:00,48.55,48.58,48.53,48.55,49900.0,48.55,48.58,48.53,48.55,49900.0
2014-04-03 15:10:00,48.55,48.6,48.44,48.49,69800.0,48.55,48.6,48.44,48.49,69800.0
2014-04-03 15:20:00,48.48,48.51,48.42,48.5,90100.0,48.48,48.51,48.42,48.5,90100.0
2014-04-03 15:30:00,48.5,48.51,48.45,48.49,115300.0,48.5,48.51,48.45,48.49,115300.0
2014-04-03 15:40:00,48.49,48.51,48.39,48.4,195500.0,48.49,48.51,48.39,48.4,195500.0
2014-04-03 15:50:00,48.41,48.43,48.28,48.3,348100.0,48.41,48.43,48.28,48.3,348100.0
2014-04-04 09:30:00,48.85,49.14,48.63,48.63,163600.0,48.85,49.14,48.63,48.63,163600.0
2014-04-04 09:40:00,48.63,48.64,48.11,48.23,68500.0,48.63,48.64,48.11,48.23,68500.0
2014-04-04 09:50:00,48.21,48.3,47.96,48.15,48700.0,48.21,48.3,47.96,48.15,48700.0
2014-04-04 10:00:00,48.15,48.32,48.01,48.29,218500.0,48.15,48.32,48.01,48.29,218500.0
2014-04-04 10:10:00,48.3,48.48,48.08,48.09,118900.0,48.3,48.48,48.08,48.09,118900.0
2014-04-04 10:20:00,48.08,48.15,47.79,48.15,64900.0,48.08,48.15,47.79,48.15,64900.0
2014-04-04 10:30:00,48.15,48.21,47.99,48.05,75900.0,48.15,48.21,47.99,48.05,75900.0
2014-04-04 10:40:00,48.05,48.16,47.98,48.02,33600.0,48.05,48.16,47.98,48.02,33600.0
2014-04-04 10:50:00,48.02,48.08,47.8,47.81,55700.0,48.02,48.08,47.8,47.81,55700.0
2014-04-04 11:00:00,47.81,47.81,47.36,47.36,149100.0,47.81,47.81,47.36,47.36,149100.0
2014-04-04 11:10:00,47.36,47.44,47.19,47.21,198400.0,47.36,47.44,47.19,47.21,198400.0
2014-04-04 11:20:00,47.22,47.38,47.17,47.2,164700.0,47.22,47.38,47.17,47.2,164700.0
2014-04-04 11:30:00,47.19,47.25,46.92,46.93,173900.0,47.19,47.25,46.92,46.93,173900.0
2014-04-04 11:40:00,46.93,46.96,46.63,46.82,190800.0,46.93,46.96,46.63,46.82,190800.0
2014-04-04 11:50:00,46.82,46.99,46.82,46.95,119500.0,46.82,46.99,46.82,46.95,119500.0
2014-04-04 12:00:00,46.93,46.93,46.62,46.66,79800.0,46.93,46.93,46.62,46.66,79800.0
2014-04-04 12:10:00,46.66,46.8,46.54,46.74,112700.0,46.66,46.8,46.54,46.74,112700.0
2014-04-04 12:20:00,46.75,46.89,46.74,46.81,416200.0,46.75,46.89,46.74,46.81,416200.0
2014-04-04 12:30:00,46.83,46.98,46.79,46.93,167500.0,46.83,46.98,46.79,46.93,167500.0
2014-04-04 12:40:00,46.93,47.0,46.72,46.74,77800.0,46.93,47.0,46.72,46.74,77800.0
2014-04-04 12:50:00,46.75,46.89,46.66,46.86,66100.0,46.75,46.89,46.66,46.86,66100.0
2014-04-04 13:00:00,46.86,47.01,46.79,46.97,47100.0,46.86,47.01,46.79,46.97,47100.0
2014-04-04 13:10:00,46.98,47.13,46.91,47.11,48600.0,46.98,47.13,46.91,47.11,48600.0
2014-04-04 13:20:00,47.11,47.11,46.93,46.99,34400.0,47.11,47.11,46.93,46.99,34400.0
2014-04-04 13:30:00,46.95,47.07,46.9,47.04,28600.0,46.95,47.07,46.9,47.04,28600.0
2014-04-04 13:40:00,47.04,47.06,46.94,46.97,37500.0,47.04,47.06,46.94,46.97,37500.0
2014-04-04 13:50:00,46.98,47.06,46.92,46.99,39200.0,46.98,47.06,46.92,46.99,39200.0
2014-04-04 14:00:00,47.01,47.15,46.94,47.1,125800.0,47.01,47.15,46.94,47.1,125800.0
2014-04-04 14:10:00,47.11,47.31,47.06,47.26,55500.0,47.11,47.31,47.06,47.26,55500.0
2014-04-04 14:20:00,47.25,47.29,47.08,47.08,45000.0,47.25,47.29,47.08,47.08,45000.0
2014-04-04 14:30:00,47.07,47.13,46.99,47.04,48400.0,47.07,47.13,46.99,47.04,48400.0
2014-04-04 14:40:00,47.05,47.12,46.99,47.11,111700.0,47.05,47.12,46.99,47.11,111700.0
2014-04-04 14:50:00,47.11,47.21,47.09,47.21,70300.0,47.11,47.21,47.09,47.21,70300.0
2014-04-04 15:00:00,47.2,47.32,47.16,47.32,251900.0,47.2,47.32,47.16,47.32,251900.0
2014-04-04 15:10:00,47.32,47.72,47.32,47.71,205900.0,47.32,47.72,47.32,47.71,205900.0
2014-04-04 15:20:00,47.71,47.75,47.54,47.73,143900.0,47.71,47.75,47.54,47.73,143900.0
2014-04-04 15:30:00,47.72,47.79,47.43,47.44,123800.0,47.72,47.79,47.43,47.44,123800.0
2014-04-04 15:40:00,47.45,47.49,47.3,47.34,172900.0,47.45,47.49,47.3,47.34,172900.0
2014-04-04 15:50:00,47.35,47.41,47.29,47.32,312300.0,47.35,47.41,47.29,47.32,312300.0
2014-04-07 09:30:00,47.08,47.28,46.84,47.05,38300.0,47.08,47.28,46.84,47.05,38300.0
2014-04-07 09:40:00,47.08,47.1,46.75,47.03,31900.0,47.08,47.1,46.75,47.03,31900.0
2014-04-07 09:50:00,46.96,47.46,46.96,47.46,26700.0,46.96,47.46,46.96,47.46,26700.0
2014-04-07 10:00:00,47.45,47.46,47.1,47.39,41900.0,47.45,47.46,47.1,47.39,41900.0
2014-04-07 10:10:00,47.42,47.5,47.2,47.39,39900.0,47.42,47.5,47.2,47.39,39900.0
2014-04-07 10:20:00,47.39,47.4,47.18,47.22,52900.0,47.39,47.4,47.18,47.22,52900.0
2014-04-07 10:30:00,47.21,47.33,47.0,47.08,77300.0,47.21,47.33,47.0,47.08,77300.0
2014-04-07 10:40:00,47.09,47.2,47.04,47.07,27600.0,47.09,47.2,47.04,47.07,27600.0
2014-04-07 10:50:00,47.06,47.14,46.96,47.12,32600.0,47.06,47.14,46.96,47.12,32600.0
2014-04-07 11:00:00,47.1,47.28,47.02,47.09,26400.0,47.1,47.28,47.02,47.09,26400.0
2014-04-07 11:10:00,47.09,47.22,47.05,47.16,30300.0,47.09,47.22,47.05,47.16,30300.0
2014-04-07 11:20:00,47.15,47.15,46.96,46.97,35800.0,47.15,47.15,46.96,46.97,35800.0
2014-04-07 11:30:00,46.97,46.99,46.88,46.92,52500.0,46.97,46.99,46.88,46.92,52500.0
2014-04-07 11:40:00,46.92,46.93,46.78,46.81,76600.0,46.92,46.93,46.78,46.81,76600.0
2014-04-07 11:50:00,46.81,46.82,46.65,46.71,28700.0,46.81,46.82,46.65,46.71,28700.0
2014-04-07 12:00:00,46.69,46.85,46.66,46.7,19100.0,46.69,46.85,46.66,46.7,19100.0
2014-04-07 12:10:00,46.66,46.72,46.52,46.54,26300.0,46.66,46.72,46.52,46.54,26300.0
2014-04-07 12:20:00,46.54,46.67,46.5,46.62,28500.0,46.54,46.67,46.5,46.62,28500.0
2014-04-07 12:30:00,46.66,46.76,46.59,46.73,21400.0,46.66,46.76,46.59,46.73,21400.0
2014-04-07 12:40:00,46.74,46.78,46.62,46.64,18400.0,46.74,46.78,46.62,46.64,18400.0
2014-04-07 12:50:00,46.64,46.76,46.64,46.68,21400.0,46.64,46.76,46.64,46.68,21400.0
2014-04-07 13:00:00,46.68,46.72,46.48,46.53,28300.0,46.68,46.72,46.48,46.53,28300.0
2014-04-07 13:10:00,46.53,46.6,46.48,46.52,20300.0,46.53,46.6,46.48,46.52,20300.0
2014-04-07 13:20:00,46.52,46.68,46.52,46.55,37200.0,46.52,46.68,46.52,46.55,37200.0
2014-04-07 13:30:00,46.55,46.6,46.38,46.38,52900.0,46.55,46.6,46.38,46.38,52900.0
2014-04-07 13:40:00,46.37,46.5,46.34,46.46,21700.0,46.37,46.5,46.34,46.46,21700.0
2014-04-07 13:50:00,46.45,46.5,46.36,46.36,19300.0,46.45,46.5,46.36,46.36,19300.0
2014-04-07 14:00:00,46.36,46.39,46.32,46.34,27900.0,46.36,46.39,46.32,46.34,27900.0
2014-04-07 14:10:00,46.33,46.37,46.23,46.27,31700.0,46.33,46.37,46.23,46.27,31700.0
2014-04-07 14:20:00,46.26,46.36,46.19,46.36,61200.0,46.26,46.36,46.19,46.36,61200.0
2014-04-07 14:30:00,46.35,46.39,46.27,46.37,33800.0,46.35,46.39,46.27,46.37,33800.0
2014-04-07 14:40:00,46.37,46.62,46.35,46.62,39700.0,46.37,46.62,46.35,46.62,39700.0
2014-04-07 14:50:00,46.62,46.79,46.62,46.7,46000.0,46.62,46.79,46.62,46.7,46000.0
2014-04-07 15:00:00,46.7,46.75,46.65,46.74,35300.0,46.7,46.75,46.65,46.74,35300.0
2014-04-07 15:10:00,46.75,46.82,46.67,46.8,77300.0,46.75,46.82,46.67,46.8,77300.0
2014-04-07 15:20:00,46.8,46.91,46.71,46.91,74100.0,46.8,46.91,46.71,46.91,74100.0
2014-04-07 15:30:00,46.91,46.91,46.75,46.75,92500.0,46.91,46.91,46.75,46.75,92500.0
2014-04-07 15:40:00,46.74,46.75,46.66,46.7,105700.0,46.74,46.75,46.66,46.7,105700.0
2014-04-07 15:50:00,46.71,46.71,46.57,46.59,190700.0,46.71,46.71,46.57,46.59,190700.0
2014-04-08 09:30:00,46.68,46.99,46.3,46.81,42800.0,46.68,46.99,46.3,46.81,42800.0
2014-04-08 09:40:00,46.87,46.91,46.5,46.6,17300.0,46.87,46.91,46.5,46.6,17300.0
2014-04-08 09:50:00,46.59,46.79,46.48,46.62,43100.0,46.59,46.79,46.48,46.62,43100.0
2014-04-08 10:00:00,46.59,46.92,46.59,46.83,42400.0,46.59,46.92,46.59,46.83,42400.0
2014-04-08 10:10:00,46.83,46.83,46.56,46.67,102200.0,46.83,46.83,46.56,46.67,102200.0
2014-04-08 10:20:00,46.64,46.68,46.27,46.32,39400.0,46.64,46.68,46.27,46.32,39400.0
2014-04-08 10:30:00,46.32,46.59,46.32,46.59,38900.0,46.32,46.59,46.32,46.59,38900.0
2014-04-08 10:40:00,46.61,46.68,46.53,46.63,23600.0,46.61,46.68,46.53,46.63,23600.0
2014-04-08 10:50:00,46.64,46.82,46.64,46.76,44400.0,46.64,46.82,46.64,46.76,44400.0
2014-04-08 11:00:00,46.79,46.95,46.75,46.94,36000.0,46.79,46.95,46.75,46.94,36000.0
2014-04-08 11:10:00,46.95,47.09,46.91,47.06,48500.0,46.95,47.09,46.91,47.06,48500.0
2014-04-08 11:20:00,47.05,47.1,46.97,47.0,14300.0,47.05,47.1,46.97,47.0,14300.0
2014-04-08 11:30:00,47.0,47.06,46.87,46.89,23900.0,47.0,47.06,46.87,46.89,23900.0
2014-04-08 11:40:00,46.88,46.96,46.85,46.87,27000.0,46.88,46.96,46.85,46.87,27000.0
2014-04-08 11:50:00,46.87,47.04,46.86,47.03,21400.0,46.87,47.04,46.86,47.03,21400.0
2014-04-08 12:00:00,47.02,47.13,46.96,47.09,29000.0,47.02,47.13,46.96,47.09,29000.0
2014-04-08 12:10:00,47.11,47.2,47.05,47.2,47500.0,47.11,47.2,47.05,47.2,47500.0
2014-04-08 12:20:00,47.21,47.3,47.14,47.3,119300.0,47.21,47.3,47.14,47.3,119300.0
2014-04-08 12:30:00,47.33,47.38,47.24,47.31,23100.0,47.33,47.38,47.24,47.31,23100.0
2014-04-08 12:40:00,47.31,47.37,47.24,47.28,49000.0,47.31,47.37,47.24,47.28,49000.0
2014-04-08 12:50:00,47.28,47.31,47.24,47.27,24000.0,47.28,47.31,47.24,47.27,24000.0
2014-04-08 13:00:00,47.26,47.32,47.26,47.28,27200.0,47.26,47.32,47.26,47.28,27200.0
2014-04-08 13:10:00,47.28,47.34,47.27,47.3,30000.0,47.28,47.34,47.27,47.3,30000.0
2014-04-08 13:20:00,47.29,47.42,47.29,47.4,92400.0,47.29,47.42,47.29,47.4,92400.0
2014-04-08 13:30:00,47.41,47.42,47.27,47.28,66600.0,47.41,47.42,47.27,47.28,66600.0
2014-04-08 13:40:00,47.28,47.33,47.23,47.28,30300.0,47.28,47.33,47.23,47.28,30300.0
2014-04-08 13:50:00,47.25,47.41,47.25,47.39,32000.0,47.25,47.41,47.25,47.39,32000.0
2014-04-08 14:00:00,47.38,47.44,47.23,47.24,60700.0,47.38,47.44,47.23,47.24,60700.0
2014-04-08 14:10:00,47.25,47.3,47.13,47.16,44900.0,47.25,47.3,47.13,47.16,44900.0
2014-04-08 14:20:00,47.17,47.27,47.12,47.2,68500.0,47.17,47.27,47.12,47.2,68500.0
2014-04-08 14:30:00,47.21,47.25,47.11,47.11,60900.0,47.21,47.25,47.11,47.11,60900.0
2014-04-08 14:40:00,47.12,47.12,46.93,47.1,81400.0,47.12,47.12,46.93,47.1,81400.0
2014-04-08 14:50:00,47.11,47.14,47.04,47.07,77900.0,47.11,47.14,47.04,47.07,77900.0
2014-04-08 15:00:00,47.07,47.09,46.97,47.05,116100.0,47.07,47.09,46.97,47.05,116100.0
2014-04-08 15:10:00,47.06,47.07,46.97,46.99,68500.0,47.06,47.07,46.97,46.99,68500.0
2014-04-08 15:20:00,47.0,47.12,46.97,47.07,171400.0,47.0,47.12,46.97,47.07,171400.0
2014-04-08 15:30:00,47.06,47.11,47.04,47.08,88700.0,47.06,47.11,47.04,47.08,88700.0
2014-04-08 15:40:00,47.08,47.1,47.01,47.01,239100.0,47.08,47.1,47.01,47.01,239100.0
2014-04-08 15:50:00,47.01,47.2,46.98,47.15,566400.0,47.01,47.2,46.98,47.15,566400.0
2014-04-09 09:30:00,47.48,47.71,47.38,47.59,139600.0,47.48,47.71,47.38,47.59,139600.0
2014-04-09 09:40:00,47.63,47.65,47.34,47.34,75600.0,47.63,47.65,47.34,47.34,75600.0
2014-04-09 09:50:00,47.35,47.59,47.22,47.53,64400.0,47.35,47.59,47.22,47.53,64400.0
2014-04-09 10:00:00,47.53,47.6,47.44,47.48,151000.0,47.53,47.6,47.44,47.48,151000.0
2014-04-09 10:10:00,47.48,47.78,47.41,47.74,34000.0,47.48,47.78,47.41,47.74,34000.0
2014-04-09 10:20:00,47.74,47.87,47.73,47.73,85500.0,47.74,47.87,47.73,47.73,85500.0
2014-04-09 10:30:00,47.72,47.85,47.71,47.74,91000.0,47.72,47.85,47.71,47.74,91000.0
2014-04-09 10:40:00,47.74,47.8,47.59,47.72,53200.0,47.74,47.8,47.59,47.72,53200.0
2014-04-09 10:50:00,47.71,47.82,47.59,47.75,100000.0,47.71,47.82,47.59,47.75,100000.0
2014-04-09 11:00:00,47.7,47.73,47.58,47.63,39900.0,47.7,47.73,47.58,47.63,39900.0
2014-04-09 11:10:00,47.62,47.72,47.59,47.69,34000.0,47.62,47.72,47.59,47.69,34000.0
2014-04-09 11:20:00,47.69,47.73,47.64,47.73,44700.0,47.69,47.73,47.64,47.73,44700.0
2014-04-09 11:30:00,47.71,47.75,47.67,47.7,48000.0,47.71,47.75,47.67,47.7,48000.0
2014-04-09 11:40:00,47.7,47.82,47.67,47.8,83500.0,47.7,47.82,47.67,47.8,83500.0
2014-04-09 11:50:00,47.79,47.85,47.75,47.81,46900.0,47.79,47.85,47.75,47.81,46900.0
2014-04-09 12:00:00,47.8,47.84,47.77,47.78,32000.0,47.8,47.84,47.77,47.78,32000.0
2014-04-09 12:10:00,47.79,47.85,47.74,47.83,18100.0,47.79,47.85,47.74,47.83,18100.0
2014-04-09 12:20:00,47.81,47.93,47.81,47.9,30100.0,47.81,47.93,47.81,47.9,30100.0
2014-04-09 12:30:00,47.9,47.98,47.89,47.9,16100.0,47.9,47.98,47.89,47.9,16100.0
2014-04-09 12:40:00,47.92,48.03,47.92,47.98,14900.0,47.92,48.03,47.92,47.98,14900.0
2014-04-09 12:50:00,47.99,48.0,47.9,47.9,20100.0,47.99,48.0,47.9,47.9,20100.0
2014-04-09 13:00:00,47.92,48.04,47.92,48.01,19100.0,47.92,48.04,47.92,48.01,19100.0
2014-04-09 13:10:00,48.02,48.07,48.01,48.03,31100.0,48.02,48.07,48.01,48.03,31100.0
2014-04-09 13:20:00,48.02,48.08,48.02,48.04,24600.0,48.02,48.08,48.02,48.04,24600.0
2014-04-09 13:30:00,48.03,48.05,47.95,48.03,36100.0,48.03,48.05,47.95,48.03,36100.0
2014-04-09 13:40:00,48.04,48.08,48.02,48.06,21500.0,48.04,48.08,48.02,48.06,21500.0
2014-04-09 13:50:00,48.06,48.12,48.02,48.02,34400.0,48.06,48.12,48.02,48.02,34400.0
2014-04-09 14:00:00,48.02,48.38,48.01,48.35,67000.0,48.02,48.38,48.01,48.35,67000.0
2014-04-09 14:10:00,48.36,48.5,48.33,48.46,69500.0,48.36,48.5,48.33,48.46,69500.0
2014-04-09 14:20:00,48.47,48.53,48.41,48.5,53900.0,48.47,48.53,48.41,48.5,53900.0
2014-04-09 14:30:00,48.51,48.59,48.47,48.47,59300.0,48.51,48.59,48.47,48.47,59300.0
2014-04-09 14:40:00,48.48,48.48,48.37,48.4,139200.0,48.48,48.48,48.37,48.4,139200.0
2014-04-09 14:50:00,48.4,48.48,48.37,48.4,174800.0,48.4,48.48,48.37,48.4,174800.0
2014-04-09 15:00:00,48.4,48.44,48.33,48.33,90600.0,48.4,48.44,48.33,48.33,90600.0
2014-04-09 15:10:00,48.32,48.38,48.31,48.37,53100.0,48.32,48.38,48.31,48.37,53100.0
2014-04-09 15:20:00,48.37,48.43,48.32,48.37,64500.0,48.37,48.43,48.32,48.37,64500.0
2014-04-09 15:30:00,48.37,48.42,48.33,48.38,79900.0,48.37,48.42,48.33,48.38,79900.0
2014-04-09 15:40:00,48.37,48.45,48.34,48.45,82300.0,48.37,48.45,48.34,48.45,82300.0
2014-04-09 15:50:00,48.44,48.54,48.43,48.49,332700.0,48.44,48.54,48.43,48.49,332700.0
2014-04-10 09:30:00,48.44,48.44,47.81,47.84,65700.0,48.44,48.44,47.81,47.84,65700.0
2014-04-10 09:40:00,47.84,48.08,47.78,48.02,248800.0,47.84,48.08,47.78,48.02,248800.0
2014-04-10 09:50:00,47.99,48.03,47.85,47.88,126900.0,47.99,48.03,47.85,47.88,126900.0
2014-04-10 10:00:00,47.88,47.91,47.75,47.85,103000.0,47.88,47.91,47.75,47.85,103000.0
2014-04-10 10:10:00,47.85,47.9,47.51,47.54,44800.0,47.85,47.9,47.51,47.54,44800.0
2014-04-10 10:20:00,47.54,47.73,47.54,47.67,34700.0,47.54,47.73,47.54,47.67,34700.0
2014-04-10 10:30:00,47.65,47.69,47.31,47.4,65600.0,47.65,47.69,47.31,47.4,65600.0
2014-04-10 10:40:00,47.37,47.42,47.21,47.28,287800.0,47.37,47.42,47.21,47.28,287800.0
2014-04-10 10:50:00,47.31,47.45,47.27,47.3,110200.0,47.31,47.45,47.27,47.3,110200.0
2014-04-10 11:00:00,47.27,47.31,47.0,47.0,77000.0,47.27,47.31,47.0,47.0,77000.0
2014-04-10 11:10:00,47.01,47.04,46.85,46.85,98400.0,47.01,47.04,46.85,46.85,98400.0
2014-04-10 11:20:00,46.88,46.92,46.7,46.71,102600.0,46.88,46.92,46.7,46.71,102600.0
2014-04-10 11:30:00,46.72,46.9,46.68,46.78,98300.0,46.72,46.9,46.68,46.78,98300.0
2014-04-10 11:40:00,46.78,46.78,46.56,46.67,93400.0,46.78,46.78,46.56,46.67,93400.0
2014-04-10 11:50:00,46.65,46.79,46.62,46.73,39300.0,46.65,46.79,46.62,46.73,39300.0
2014-04-10 12:00:00,46.72,46.78,46.61,46.68,88900.0,46.72,46.78,46.61,46.68,88900.0
2014-04-10 12:10:00,46.66,46.91,46.65,46.82,73100.0,46.66,46.91,46.65,46.82,73100.0
2014-04-10 12:20:00,46.82,46.93,46.77,46.87,35300.0,46.82,46.93,46.77,46.87,35300.0
2014-04-10 12:30:00,46.87,46.94,46.78,46.79,17500.0,46.87,46.94,46.78,46.79,17500.0
2014-04-10 12:40:00,46.8,46.81,46.64,46.75,29500.0,46.8,46.81,46.64,46.75,29500.0
2014-04-10 12:50:00,46.74,46.82,46.67,46.73,19900.0,46.74,46.82,46.67,46.73,19900.0
2014-04-10 13:00:00,46.73,46.75,46.64,46.71,58100.0,46.73,46.75,46.64,46.71,58100.0
2014-04-10 13:10:00,46.74,46.75,46.54,46.57,53300.0,46.74,46.75,46.54,46.57,53300.0
2014-04-10 13:20:00,46.57,46.57,46.33,46.39,121000.0,46.57,46.57,46.33,46.39,121000.0
2014-04-10 13:30:00,46.38,46.49,46.31,46.4,57100.0,46.38,46.49,46.31,46.4,57100.0
2014-04-10 13:40:00,46.39,46.57,46.34,46.55,62600.0,46.39,46.57,46.34,46.55,62600.0
2014-04-10 13:50:00,46.55,46.58,46.43,46.57,69200.0,46.55,46.58,46.43,46.57,69200.0
2014-04-10 14:00:00,46.56,46.58,46.48,46.55,123100.0,46.56,46.58,46.48,46.55,123100.0
2014-04-10 14:10:00,46.54,46.72,46.51,46.64,66700.0,46.54,46.72,46.51,46.64,66700.0
2014-04-10 14:20:00,46.64,46.64,46.46,46.46,35600.0,46.64,46.64,46.46,46.46,35600.0
2014-04-10 14:30:00,46.46,46.46,46.34,46.45,45700.0,46.46,46.46,46.34,46.45,45700.0
2014-04-10 14:40:00,46.45,46.47,46.28,46.33,51300.0,46.45,46.47,46.28,46.33,51300.0
2014-04-10 14:50:00,46.33,46.4,46.21,46.23,60600.0,46.33,46.4,46.21,46.23,60600.0
2014-04-10 15:00:00,46.23,46.24,45.94,45.95,90400.0,46.23,46.24,45.94,45.95,90400.0
2014-04-10 15:10:00,45.96,46.14,45.96,46.07,98100.0,45.96,46.14,45.96,46.07,98100.0
2014-04-10 15:20:00,46.06,46.06,45.92,45.98,179300.0,46.06,46.06,45.92,45.98,179300.0
2014-04-10 15:30:00,45.96,46.09,45.89,46.07,139500.0,45.96,46.09,45.89,46.07,139500.0
2014-04-10 15:40:00,46.06,46.09,45.98,46.06,231600.0,46.06,46.09,45.98,46.06,231600.0
2014-04-10 15:50:00,46.06,46.13,45.96,45.97,394800.0,46.06,46.13,45.96,45.97,394800.0
2014-04-11 09:30:00,45.34,45.47,45.01,45.34,199100.0,45.34,45.47,45.01,45.34,199100.0
2014-04-11 09:40:00,45.34,45.73,45.34,45.73,176300.0,45.34,45.73,45.34,45.73,176300.0
2014-04-11 09:50:00,45.73,45.85,45.47,45.47,94800.0,45.73,45.85,45.47,45.47,94800.0
2014-04-11 10:00:00,45.45,45.45,45.05,45.11,107500.0,45.45,45.45,45.05,45.11,107500.0
2014-04-11 10:10:00,45.1,45.23,44.88,44.95,355800.0,45.1,45.23,44.88,44.95,355800.0
2014-04-11 10:20:00,44.95,45.31,44.92,45.14,181700.0,44.95,45.31,44.92,45.14,181700.0
2014-04-11 10:30:00,45.15,45.25,44.93,44.97,182100.0,45.15,45.25,44.93,44.97,182100.0
2014-04-11 10:40:00,44.94,45.16,44.94,45.15,145400.0,44.94,45.16,44.94,45.15,145400.0
2014-04-11 10:50:00,45.15,45.43,45.15,45.22,241800.0,45.15,45.43,45.15,45.22,241800.0
2014-04-11 11:00:00,45.23,45.25,45.12,45.13,47400.0,45.23,45.25,45.12,45.13,47400.0
2014-04-11 11:10:00,45.13,45.48,45.1,45.48,79500.0,45.13,45.48,45.1,45.48,79500.0
2014-04-11 11:20:00,45.47,45.47,45.2,45.28,73500.0,45.47,45.47,45.2,45.28,73500.0
2014-04-11 11:30:00,45.27,45.28,45.12,45.2,88200.0,45.27,45.28,45.12,45.2,88200.0
2014-04-11 11:40:00,45.21,45.27,45.13,45.27,211300.0,45.21,45.27,45.13,45.27,211300.0
2014-04-11 11:50:00,45.27,45.31,45.11,45.18,114300.0,45.27,45.31,45.11,45.18,114300.0
2014-04-11 12:00:00,45.2,45.23,45.1,45.11,362000.0,45.2,45.23,45.1,45.11,362000.0
2014-04-11 12:10:00,45.12,45.15,44.99,45.09,78400.0,45.12,45.15,44.99,45.09,78400.0
2014-04-11 12:20:00,45.08,45.1,44.96,45.02,61400.0,45.08,45.1,44.96,45.02,61400.0
2014-04-11 12:30:00,45.03,45.15,45.02,45.15,75000.0,45.03,45.15,45.02,45.15,75000.0
2014-04-11 12:40:00,45.15,45.23,45.15,45.16,71100.0,45.15,45.23,45.15,45.16,71100.0
2014-04-11 12:50:00,45.16,45.2,45.1,45.2,57200.0,45.16,45.2,45.1,45.2,57200.0
2014-04-11 13:00:00,45.2,45.2,45.03,45.07,53500.0,45.2,45.2,45.03,45.07,53500.0
2014-04-11 13:10:00,45.06,45.14,45.04,45.09,43800.0,45.06,45.14,45.04,45.09,43800.0
2014-04-11 13:20:00,45.09,45.09,44.92,44.93,175600.0,45.09,45.09,44.92,44.93,175600.0
2014-04-11 13:30:00,44.92,45.02,44.9,44.99,67700.0,44.92,45.02,44.9,44.99,67700.0
2014-04-11 13:40:00,45.01,45.19,45.01,45.17,85000.0,45.01,45.19,45.01,45.17,85000.0
2014-04-11 13:50:00,45.16,45.16,45.0,45.0,92500.0,45.16,45.16,45.0,45.0,92500.0
2014-04-11 14:00:00,45.0,45.1,44.98,45.0,380700.0,45.0,45.1,44.98,45.0,380700.0
2014-04-11 14:10:00,44.99,45.02,44.79,44.91,187900.0,44.99,45.02,44.79,44.91,187900.0
2014-04-11 14:20:00,44.92,44.98,44.85,44.87,134100.0,44.92,44.98,44.85,44.87,134100.0
2014-04-11 14:30:00,44.88,44.94,44.76,44.85,215700.0,44.88,44.94,44.76,44.85,215700.0
2014-04-11 14:40:00,44.85,44.9,44.84,44.86,339900.0,44.85,44.9,44.84,44.86,339900.0
2014-04-11 14:50:00,44.87,45.02,44.82,44.97,116500.0,44.87,45.02,44.82,44.97,116500.0
2014-04-11 15:00:00,44.97,45.17,44.92,45.17,328200.0,44.97,45.17,44.92,45.17,328200.0
2014-04-11 15:10:00,45.17,45.21,45.01,45.09,360400.0,45.17,45.21,45.01,45.09,360400.0
2014-04-11 15:20:00,45.09,45.23,45.04,45.21,382800.0,45.09,45.23,45.04,45.21,382800.0
2014-04-11 15:30:00,45.21,45.23,45.03,45.08,445400.0,45.21,45.23,45.03,45.08,445400.0
2014-04-11 15:40:00,45.09,45.14,45.02,45.11,550200.0,45.09,45.14,45.02,45.11,550200.0
2014-04-11 15:50:00,45.09,45.29,45.06,45.2,739200.0,45.09,45.29,45.06,45.2,739200.0
2014-04-14 09:30:00,45.74,45.87,45.43,45.59,111700.0,45.74,45.87,45.43,45.59,111700.0
2014-04-14 09:40:00,45.59,45.63,45.4,45.42,52800.0,45.59,45.63,45.4,45.42,52800.0
2014-04-14 09:50:00,45.44,45.62,45.33,45.37,60600.0,45.44,45.62,45.33,45.37,60600.0
2014-04-14 10:00:00,45.35,45.73,45.32,45.63,43100.0,45.35,45.73,45.32,45.63,43100.0
2014-04-14 10:10:00,45.63,45.7,45.54,45.6,49500.0,45.63,45.7,45.54,45.6,49500.0
2014-04-14 10:20:00,45.56,45.59,45.45,45.55,49300.0,45.56,45.59,45.45,45.55,49300.0
2014-04-14 10:30:00,45.55,45.63,45.49,45.53,62800.0,45.55,45.63,45.49,45.53,62800.0
2014-04-14 10:40:00,45.53,45.84,45.53,45.76,83300.0,45.53,45.84,45.53,45.76,83300.0
2014-04-14 10:50:00,45.74,45.91,45.72,45.83,91900.0,45.74,45.91,45.72,45.83,91900.0
2014-04-14 11:00:00,45.83,45.95,45.78,45.94,57300.0,45.83,45.95,45.78,45.94,57300.0
2014-04-14 11:10:00,45.94,46.15,45.89,46.1,42900.0,45.94,46.15,45.89,46.1,42900.0
2014-04-14 11:20:00,46.1,46.1,45.88,45.89,57100.0,46.1,46.1,45.88,45.89,57100.0
2014-04-14 11:30:00,45.89,45.99,45.87,45.93,27000.0,45.89,45.99,45.87,45.93,27000.0
2014-04-14 11:40:00,45.93,46.2,45.89,46.12,133000.0,45.93,46.2,45.89,46.12,133000.0
2014-04-14 11:50:00,46.13,46.13,45.98,45.99,44300.0,46.13,46.13,45.98,45.99,44300.0
2014-04-14 12:00:00,45.99,46.03,45.89,45.92,39000.0,45.99,46.03,45.89,45.92,39000.0
2014-04-14 12:10:00,45.92,46.11,45.92,46.1,24700.0,45.92,46.11,45.92,46.1,24700.0
2014-04-14 12:20:00,46.08,46.18,46.01,46.09,40400.0,46.08,46.18,46.01,46.09,40400.0
2014-04-14 12:30:00,46.1,46.34,46.06,46.29,60700.0,46.1,46.34,46.06,46.29,60700.0
2014-04-14 12:40:00,46.29,46.31,46.12,46.15,57100.0,46.29,46.31,46.12,46.15,57100.0
2014-04-14 12:50:00,46.14,46.18,46.05,46.12,42400.0,46.14,46.18,46.05,46.12,42400.0
2014-04-14 13:00:00,46.14,46.14,46.05,46.07,30600.0,46.14,46.14,46.05,46.07,30600.0
2014-04-14 13:10:00,46.06,46.06,45.87,45.88,19200.0,46.06,46.06,45.87,45.88,19200.0
2014-04-14 13:20:00,45.87,45.88,45.8,45.81,24300.0,45.87,45.88,45.8,45.81,24300.0
2014-04-14 13:30:00,45.8,45.97,45.79,45.92,38400.0,45.8,45.97,45.79,45.92,38400.0
2014-04-14 13:40:00,45.93,45.95,45.75,45.76,30300.0,45.93,45.95,45.75,45.76,30300.0
2014-04-14 13:50:00,45.77,45.82,45.68,45.68,45000.0,45.77,45.82,45.68,45.68,45000.0
2014-04-14 14:00:00,45.69,45.87,45.62,45.85,35800.0,45.69,45.87,45.62,45.85,35800.0
2014-04-14 14:10:00,45.86,45.89,45.73,45.76,30700.0,45.86,45.89,45.73,45.76,30700.0
2014-04-14 14:20:00,45.73,45.75,45.64,45.64,40100.0,45.73,45.75,45.64,45.64,40100.0
2014-04-14 14:30:00,45.64,45.73,45.6,45.69,24700.0,45.64,45.73,45.6,45.69,24700.0
2014-04-14 14:40:00,45.69,45.74,45.61,45.68,32800.0,45.69,45.74,45.61,45.68,32800.0
2014-04-14 14:50:00,45.68,45.74,45.59,45.59,32200.0,45.68,45.74,45.59,45.59,32200.0
2014-04-14 15:00:00,45.59,45.6,45.39,45.4,61700.0,45.59,45.6,45.39,45.4,61700.0
2014-04-14 15:10:00,45.41,45.45,45.27,45.39,48600.0,45.41,45.45,45.27,45.39,48600.0
2014-04-14 15:20:00,45.4,45.55,45.4,45.54,60700.0,45.4,45.55,45.4,45.54,60700.0
2014-04-14 15:30:00,45.55,45.69,45.55,45.66,77200.0,45.55,45.69,45.55,45.66,77200.0
2014-04-14 15:40:00,45.66,45.75,45.58,45.68,99100.0,45.66,45.75,45.58,45.68,99100.0
2014-04-14 15:50:00,45.68,45.88,45.67,45.82,215200.0,45.68,45.88,45.67,45.82,215200.0
2014-04-15 09:30:00,46.09,46.28,45.99,46.24,61300.0,46.09,46.28,45.99,46.24,61300.0
2014-04-15 09:40:00,46.27,46.57,46.27,46.46,65200.0,46.27,46.57,46.27,46.46,65200.0
2014-04-15 09:50:00,46.5,46.57,46.37,46.44,33700.0,46.5,46.57,46.37,46.44,33700.0
2014-04-15 10:00:00,46.45,46.57,46.2,46.29,54900.0,46.45,46.57,46.2,46.29,54900.0
2014-04-15 10:10:00,46.27,46.31,46.01,46.03,63600.0,46.27,46.31,46.01,46.03,63600.0
2014-04-15 10:20:00,46.03,46.14,45.76,45.85,48200.0,46.03,46.14,45.76,45.85,48200.0
2014-04-15 10:30:00,45.78,46.06,45.68,45.95,45400.0,45.78,46.06,45.68,45.95,45400.0
2014-04-15 10:40:00,46.0,46.09,45.89,45.92,46900.0,46.0,46.09,45.89,45.92,46900.0
2014-04-15 10:50:00,45.93,46.03,45.64,45.73,51100.0,45.93,46.03,45.64,45.73,51100.0
2014-04-15 11:00:00,45.73,45.73,45.49,45.65,121700.0,45.73,45.73,45.49,45.65,121700.0
2014-04-15 11:10:00,45.65,45.78,45.6,45.78,37800.0,45.65,45.78,45.6,45.78,37800.0
2014-04-15 11:20:00,45.78,45.9,45.69,45.75,24000.0,45.78,45.9,45.69,45.75,24000.0
2014-04-15 11:30:00,45.76,45.93,45.71,45.78,112200.0,45.76,45.93,45.71,45.78,112200.0
2014-04-15 11:40:00,45.75,45.82,45.54,45.6,22400.0,45.75,45.82,45.54,45.6,22400.0
2014-04-15 11:50:00,45.57,45.69,45.51,45.6,21900.0,45.57,45.69,45.51,45.6,21900.0
2014-04-15 12:00:00,45.59,45.6,45.32,45.45,68900.0,45.59,45.6,45.32,45.45,68900.0
2014-04-15 12:10:00,45.44,45.46,45.35,45.42,62100.0,45.44,45.46,45.35,45.42,62100.0
2014-04-15 12:20:00,45.41,45.41,45.22,45.33,82300.0,45.41,45.41,45.22,45.33,82300.0
2014-04-15 12:30:00,45.32,45.49,45.31,45.44,70000.0,45.32,45.49,45.31,45.44,70000.0
2014-04-15 12:40:00,45.43,45.55,45.35,45.38,28900.0,45.43,45.55,45.35,45.38,28900.0
2014-04-15 12:50:00,45.38,45.47,45.31,45.34,18600.0,45.38,45.47,45.31,45.34,18600.0
2014-04-15 13:00:00,45.33,45.52,45.27,45.47,25200.0,45.33,45.52,45.27,45.47,25200.0
2014-04-15 13:10:00,45.47,45.55,45.39,45.48,61000.0,45.47,45.55,45.39,45.48,61000.0
2014-04-15 13:20:00,45.48,45.56,45.34,45.56,91800.0,45.48,45.56,45.34,45.56,91800.0
2014-04-15 13:30:00,45.57,45.76,45.5,45.76,113300.0,45.57,45.76,45.5,45.76,113300.0
2014-04-15 13:40:00,45.76,45.82,45.71,45.73,57400.0,45.76,45.82,45.71,45.73,57400.0
2014-04-15 13:50:00,45.72,46.05,45.7,45.97,101600.0,45.72,46.05,45.7,45.97,101600.0
2014-04-15 14:00:00,45.98,46.15,45.98,46.05,64900.0,45.98,46.15,45.98,46.05,64900.0
2014-04-15 14:10:00,46.05,46.14,46.01,46.08,55300.0,46.05,46.14,46.01,46.08,55300.0
2014-04-15 14:20:00,46.07,46.17,46.03,46.11,47300.0,46.07,46.17,46.03,46.11,47300.0
2014-04-15 14:30:00,46.1,46.38,46.09,46.38,93400.0,46.1,46.38,46.09,46.38,93400.0
2014-04-15 14:40:00,46.38,46.52,46.38,46.43,40900.0,46.38,46.52,46.38,46.43,40900.0
2014-04-15 14:50:00,46.43,46.6,46.43,46.49,71400.0,46.43,46.6,46.43,46.49,71400.0
2014-04-15 15:00:00,46.5,46.55,46.32,46.36,65900.0,46.5,46.55,46.32,46.36,65900.0
2014-04-15 15:10:00,46.36,46.71,46.33,46.71,61200.0,46.36,46.71,46.33,46.71,61200.0
2014-04-15 15:20:00,46.7,46.81,46.6,46.8,95700.0,46.7,46.81,46.6,46.8,95700.0
2014-04-15 15:30:00,46.79,46.8,46.69,46.69,104300.0,46.79,46.8,46.69,46.69,104300.0
2014-04-15 15:40:00,46.7,46.88,46.66,46.85,206300.0,46.7,46.88,46.66,46.85,206300.0
2014-04-15 15:50:00,46.85,46.88,46.76,46.82,418200.0,46.85,46.88,46.76,46.82,418200.0
2014-04-16 09:30:00,47.26,47.45,46.89,47.05,83600.0,47.26,47.45,46.89,47.05,83600.0
2014-04-16 09:40:00,47.03,47.18,46.8,46.8,50200.0,47.03,47.18,46.8,46.8,50200.0
2014-04-16 09:50:00,46.8,47.1,46.65,46.95,53700.0,46.8,47.1,46.65,46.95,53700.0
2014-04-16 10:00:00,46.94,47.03,46.77,46.83,44600.0,46.94,47.03,46.77,46.83,44600.0
2014-04-16 10:10:00,46.83,47.09,46.83,47.07,55300.0,46.83,47.09,46.83,47.07,55300.0
2014-04-16 10:20:00,47.09,47.19,46.96,46.96,36300.0,47.09,47.19,46.96,46.96,36300.0
2014-04-16 10:30:00,46.95,47.01,46.88,46.9,44800.0,46.95,47.01,46.88,46.9,44800.0
2014-04-16 10:40:00,46.88,46.95,46.63,46.77,51200.0,46.88,46.95,46.63,46.77,51200.0
2014-04-16 10:50:00,46.77,46.86,46.72,46.72,13200.0,46.77,46.86,46.72,46.72,13200.0
2014-04-16 11:00:00,46.71,46.87,46.66,46.84,14200.0,46.71,46.87,46.66,46.84,14200.0
2014-04-16 11:10:00,46.84,47.05,46.81,46.98,13400.0,46.84,47.05,46.81,46.98,13400.0
2014-04-16 11:20:00,46.96,47.03,46.89,47.03,13400.0,46.96,47.03,46.89,47.03,13400.0
2014-04-16 11:30:00,47.02,47.06,46.96,47.01,32400.0,47.02,47.06,46.96,47.01,32400.0
2014-04-16 11:40:00,47.01,47.11,46.98,47.06,19600.0,47.01,47.11,46.98,47.06,19600.0
2014-04-16 11:50:00,47.06,47.22,47.06,47.22,34000.0,47.06,47.22,47.06,47.22,34000.0
2014-04-16 12:00:00,47.21,47.54,47.21,47.45,57700.0,47.21,47.54,47.21,47.45,57700.0
2014-04-16 12:10:00,47.46,47.47,47.31,47.38,30700.0,47.46,47.47,47.31,47.38,30700.0
2014-04-16 12:20:00,47.37,47.47,47.36,47.37,19100.0,47.37,47.47,47.36,47.37,19100.0
2014-04-16 12:30:00,47.38,47.42,47.17,47.23,26000.0,47.38,47.42,47.17,47.23,26000.0
2014-04-16 12:40:00,47.21,47.25,47.07,47.07,13300.0,47.21,47.25,47.07,47.07,13300.0
2014-04-16 12:50:00,47.09,47.19,47.04,47.04,18100.0,47.09,47.19,47.04,47.04,18100.0
2014-04-16 13:00:00,47.03,47.04,46.85,46.98,39400.0,47.03,47.04,46.85,46.98,39400.0
2014-04-16 13:10:00,47.0,47.03,46.92,46.98,21900.0,47.0,47.03,46.92,46.98,21900.0
2014-04-16 13:20:00,46.98,47.12,46.96,47.11,40400.0,46.98,47.12,46.96,47.11,40400.0
2014-04-16 13:30:00,47.12,47.12,47.02,47.11,77200.0,47.12,47.12,47.02,47.11,77200.0
2014-04-16 13:40:00,47.11,47.2,47.06,47.11,21000.0,47.11,47.2,47.06,47.11,21000.0
2014-04-16 13:50:00,47.1,47.14,47.0,47.1,16700.0,47.1,47.14,47.0,47.1,16700.0
2014-04-16 14:00:00,47.11,47.14,47.01,47.09,28000.0,47.11,47.14,47.01,47.09,28000.0
2014-04-16 14:10:00,47.09,47.19,46.93,47.0,28000.0,47.09,47.19,46.93,47.0,28000.0
2014-04-16 14:20:00,47.02,47.17,46.94,47.11,31500.0,47.02,47.17,46.94,47.11,31500.0
2014-04-16 14:30:00,47.1,47.24,47.08,47.2,35300.0,47.1,47.24,47.08,47.2,35300.0
2014-04-16 14:40:00,47.2,47.35,47.14,47.3,31000.0,47.2,47.35,47.14,47.3,31000.0
2014-04-16 14:50:00,47.3,47.4,47.28,47.37,29700.0,47.3,47.4,47.28,47.37,29700.0
2014-04-16 15:00:00,47.36,47.4,47.2,47.27,43300.0,47.36,47.4,47.2,47.27,43300.0
2014-04-16 15:10:00,47.25,47.38,47.25,47.3,50800.0,47.25,47.38,47.25,47.3,50800.0
2014-04-16 15:20:00,47.29,47.54,47.26,47.49,82400.0,47.29,47.54,47.26,47.49,82400.0
2014-04-16 15:30:00,47.48,47.48,47.39,47.46,71500.0,47.48,47.48,47.39,47.46,71500.0
2014-04-16 15:40:00,47.47,47.55,47.46,47.48,87100.0,47.47,47.55,47.46,47.48,87100.0
2014-04-16 15:50:00,47.49,47.64,47.49,47.55,291400.0,47.49,47.64,47.49,47.55,291400.0
2014-04-17 09:30:00,47.4,47.66,47.13,47.33,140900.0,47.4,47.66,47.13,47.33,140900.0
2014-04-17 09:40:00,47.34,47.63,47.33,47.38,49800.0,47.34,47.63,47.33,47.38,49800.0
2014-04-17 09:50:00,47.38,47.72,47.29,47.68,26400.0,47.38,47.72,47.29,47.68,26400.0
2014-04-17 10:00:00,47.66,47.78,47.5,47.73,29200.0,47.66,47.78,47.5,47.73,29200.0
2014-04-17 10:10:00,47.74,48.0,47.7,47.75,59500.0,47.74,48.0,47.7,47.75,59500.0
2014-04-17 10:20:00,47.75,47.89,47.69,47.85,84200.0,47.75,47.89,47.69,47.85,84200.0
2014-04-17 10:30:00,47.85,48.19,47.8,48.19,121500.0,47.85,48.19,47.8,48.19,121500.0
2014-04-17 10:40:00,48.17,48.2,47.81,47.86,66300.0,48.17,48.2,47.81,47.86,66300.0
2014-04-17 10:50:00,47.85,47.96,47.79,47.93,20500.0,47.85,47.96,47.79,47.93,20500.0
2014-04-17 11:00:00,47.93,48.01,47.91,47.98,23600.0,47.93,48.01,47.91,47.98,23600.0
2014-04-17 11:10:00,47.98,48.04,47.87,47.92,32500.0,47.98,48.04,47.87,47.92,32500.0
2014-04-17 11:20:00,47.92,48.12,47.92,48.09,37200.0,47.92,48.12,47.92,48.09,37200.0
2014-04-17 11:30:00,48.09,48.13,47.79,47.8,23600.0,48.09,48.13,47.79,47.8,23600.0
2014-04-17 11:40:00,47.8,47.97,47.8,47.88,26100.0,47.8,47.97,47.8,47.88,26100.0
2014-04-17 11:50:00,47.88,47.91,47.82,47.86,19000.0,47.88,47.91,47.82,47.86,19000.0
2014-04-17 12:00:00,47.86,48.04,47.84,48.03,32000.0,47.86,48.04,47.84,48.03,32000.0
2014-04-17 12:10:00,48.01,48.01,47.89,47.9,18800.0,48.01,48.01,47.89,47.9,18800.0
2014-04-17 12:20:00,47.88,48.0,47.85,47.99,20900.0,47.88,48.0,47.85,47.99,20900.0
2014-04-17 12:30:00,47.99,48.03,47.91,47.99,68400.0,47.99,48.03,47.91,47.99,68400.0
2014-04-17 12:40:00,48.0,48.07,47.98,48.05,18300.0,48.0,48.07,47.98,48.05,18300.0
2014-04-17 12:50:00,48.06,48.13,48.06,48.09,24800.0,48.06,48.13,48.06,48.09,24800.0
2014-04-17 13:00:00,48.11,48.35,48.11,48.35,100100.0,48.11,48.35,48.11,48.35,100100.0
2014-04-17 13:10:00,48.35,48.49,48.35,48.42,125300.0,48.35,48.49,48.35,48.42,125300.0
2014-04-17 13:20:00,48.43,48.5,48.4,48.5,61300.0,48.43,48.5,48.4,48.5,61300.0
2014-04-17 13:30:00,48.49,48.54,48.41,48.54,69600.0,48.49,48.54,48.41,48.54,69600.0
2014-04-17 13:40:00,48.53,48.73,48.52,48.65,123700.0,48.53,48.73,48.52,48.65,123700.0
2014-04-17 13:50:00,48.65,48.71,48.59,48.66,68300.0,48.65,48.71,48.59,48.66,68300.0
2014-04-17 14:00:00,48.66,48.66,48.5,48.52,35800.0,48.66,48.66,48.5,48.52,35800.0
2014-04-17 14:10:00,48.52,48.81,48.52,48.75,131100.0,48.52,48.81,48.52,48.75,131100.0
2014-04-17 14:20:00,48.73,48.89,48.7,48.85,100500.0,48.73,48.89,48.7,48.85,100500.0
2014-04-17 14:30:00,48.84,48.84,48.6,48.61,65900.0,48.84,48.84,48.6,48.61,65900.0
2014-04-17 14:40:00,48.61,48.73,48.6,48.62,43500.0,48.61,48.73,48.6,48.62,43500.0
2014-04-17 14:50:00,48.62,48.75,48.6,48.7,61500.0,48.62,48.75,48.6,48.7,61500.0
2014-04-17 15:00:00,48.7,48.79,48.54,48.54,72900.0,48.7,48.79,48.54,48.54,72900.0
2014-04-17 15:10:00,48.54,48.61,48.53,48.53,66500.0,48.54,48.61,48.53,48.53,66500.0
2014-04-17 15:20:00,48.52,48.55,48.4,48.41,86400.0,48.52,48.55,48.4,48.41,86400.0
2014-04-17 15:30:00,48.41,48.5,48.4,48.48,105000.0,48.41,48.5,48.4,48.48,105000.0
2014-04-17 15:40:00,48.49,48.54,48.42,48.53,231300.0,48.49,48.54,48.42,48.53,231300.0
2014-04-17 15:50:00,48.53,48.57,48.47,48.49,406400.0,48.53,48.57,48.47,48.49,406400.0
2014-04-21 09:30:00,48.64,48.77,48.46,48.54,81200.0,48.64,48.77,48.46,48.54,81200.0
2014-04-21 09:40:00,48.52,48.78,48.52,48.65,51400.0,48.52,48.78,48.52,48.65,51400.0
2014-04-21 09:50:00,48.64,48.78,48.57,48.67,80300.0,48.64,48.78,48.57,48.67,80300.0
2014-04-21 10:00:00,48.63,48.79,48.53,48.73,69100.0,48.63,48.79,48.53,48.73,69100.0
2014-04-21 10:10:00,48.72,48.72,48.31,48.31,65700.0,48.72,48.72,48.31,48.31,65700.0
2014-04-21 10:20:00,48.31,48.43,48.27,48.32,95500.0,48.31,48.43,48.27,48.32,95500.0
2014-04-21 10:30:00,48.31,48.33,48.06,48.07,33800.0,48.31,48.33,48.06,48.07,33800.0
2014-04-21 10:40:00,48.07,48.42,48.07,48.36,119700.0,48.07,48.42,48.07,48.36,119700.0
2014-04-21 10:50:00,48.37,48.46,48.29,48.37,44200.0,48.37,48.46,48.29,48.37,44200.0
2014-04-21 11:00:00,48.37,48.43,48.34,48.41,14500.0,48.37,48.43,48.34,48.41,14500.0
2014-04-21 11:10:00,48.41,48.56,48.41,48.52,72900.0,48.41,48.56,48.41,48.52,72900.0
2014-04-21 11:20:00,48.52,48.52,48.41,48.42,13300.0,48.52,48.52,48.41,48.42,13300.0
2014-04-21 11:30:00,48.41,48.52,48.38,48.51,192400.0,48.41,48.52,48.38,48.51,192400.0
2014-04-21 11:40:00,48.52,48.63,48.47,48.47,113300.0,48.52,48.63,48.47,48.47,113300.0
2014-04-21 11:50:00,48.47,48.62,48.45,48.57,19600.0,48.47,48.62,48.45,48.57,19600.0
2014-04-21 12:00:00,48.55,48.86,48.53,48.86,82900.0,48.55,48.86,48.53,48.86,82900.0
2014-04-21 12:10:00,48.87,48.87,48.68,48.7,63500.0,48.87,48.87,48.68,48.7,63500.0
2014-04-21 12:20:00,48.69,48.75,48.63,48.65,40300.0,48.69,48.75,48.63,48.65,40300.0
2014-04-21 12:30:00,48.66,48.68,48.57,48.59,27500.0,48.66,48.68,48.57,48.59,27500.0
2014-04-21 12:40:00,48.59,48.68,48.59,48.67,28100.0,48.59,48.68,48.59,48.67,28100.0
2014-04-21 12:50:00,48.65,48.71,48.65,48.65,32500.0,48.65,48.71,48.65,48.65,32500.0
2014-04-21 13:00:00,48.65,48.75,48.59,48.59,42400.0,48.65,48.75,48.59,48.59,42400.0
2014-04-21 13:10:00,48.59,48.7,48.58,48.64,28900.0,48.59,48.7,48.58,48.64,28900.0
2014-04-21 13:20:00,48.63,48.71,48.63,48.68,26200.0,48.63,48.71,48.63,48.68,26200.0
2014-04-21 13:30:00,48.66,48.73,48.55,48.59,60000.0,48.66,48.73,48.55,48.59,60000.0
2014-04-21 13:40:00,48.59,48.59,48.49,48.5,27500.0,48.59,48.59,48.49,48.5,27500.0
2014-04-21 13:50:00,48.51,48.6,48.46,48.6,82400.0,48.51,48.6,48.46,48.6,82400.0
2014-04-21 14:00:00,48.61,48.62,48.52,48.56,24500.0,48.61,48.62,48.52,48.56,24500.0
2014-04-21 14:10:00,48.56,48.56,48.49,48.54,16700.0,48.56,48.56,48.49,48.54,16700.0
2014-04-21 14:20:00,48.54,48.59,48.51,48.55,42000.0,48.54,48.59,48.51,48.55,42000.0
2014-04-21 14:30:00,48.57,48.58,48.53,48.57,24200.0,48.57,48.58,48.53,48.57,24200.0
2014-04-21 14:40:00,48.57,48.58,48.54,48.56,121100.0,48.57,48.58,48.54,48.56,121100.0
2014-04-21 14:50:00,48.56,48.58,48.52,48.52,44200.0,48.56,48.58,48.52,48.52,44200.0
2014-04-21 15:00:00,48.52,48.54,48.47,48.47,48800.0,48.52,48.54,48.47,48.47,48800.0
2014-04-21 15:10:00,48.45,48.52,48.43,48.45,300100.0,48.45,48.52,48.43,48.45,300100.0
2014-04-21 15:20:00,48.44,48.46,48.35,48.36,42500.0,48.44,48.46,48.35,48.36,42500.0
2014-04-21 15:30:00,48.36,48.41,48.34,48.41,66100.0,48.36,48.41,48.34,48.41,66100.0
2014-04-21 15:40:00,48.41,48.43,48.38,48.41,87600.0,48.41,48.43,48.38,48.41,87600.0
2014-04-21 15:50:00,48.41,48.42,48.38,48.41,219100.0,48.41,48.42,48.38,48.41,219100.0
2014-04-22 09:30:00,48.4,48.61,48.23,48.52,23900.0,48.4,48.61,48.23,48.52,23900.0
2014-04-22 09:40:00,48.57,48.57,48.25,48.55,11100.0,48.57,48.57,48.25,48.55,11100.0
2014-04-22 09:50:00,48.56,48.85,48.53,48.67,118800.0,48.56,48.85,48.53,48.67,118800.0
2014-04-22 10:00:00,48.67,48.77,48.66,48.69,31500.0,48.67,48.77,48.66,48.69,31500.0
2014-04-22 10:10:00,48.7,48.72,48.6,48.65,38900.0,48.7,48.72,48.6,48.65,38900.0
2014-04-22 10:20:00,48.64,48.72,48.6,48.7,17800.0,48.64,48.72,48.6,48.7,17800.0
2014-04-22 10:30:00,48.7,48.74,48.62,48.64,64800.0,48.7,48.74,48.62,48.64,64800.0
2014-04-22 10:40:00,48.64,48.82,48.61,48.82,59800.0,48.64,48.82,48.61,48.82,59800.0
2014-04-22 10:50:00,48.81,49.05,48.8,48.93,76900.0,48.81,49.05,48.8,48.93,76900.0
2014-04-22 11:00:00,48.93,48.97,48.9,48.93,13400.0,48.93,48.97,48.9,48.93,13400.0
2014-04-22 11:10:00,48.93,49.07,48.91,49.0,15500.0,48.93,49.07,48.91,49.0,15500.0
2014-04-22 11:20:00,49.01,49.09,49.01,49.09,9700.0,49.01,49.09,49.01,49.09,9700.0
2014-04-22 11:30:00,49.09,49.18,49.09,49.18,52000.0,49.09,49.18,49.09,49.18,52000.0
2014-04-22 11:40:00,49.17,49.19,49.05,49.06,14700.0,49.17,49.19,49.05,49.06,14700.0
2014-04-22 11:50:00,49.07,49.1,49.04,49.08,10000.0,49.07,49.1,49.04,49.08,10000.0
2014-04-22 12:00:00,49.08,49.17,49.08,49.16,11800.0,49.08,49.17,49.08,49.16,11800.0
2014-04-22 12:10:00,49.16,49.21,49.15,49.18,21800.0,49.16,49.21,49.15,49.18,21800.0
2014-04-22 12:20:00,49.17,49.24,49.08,49.16,93000.0,49.17,49.24,49.08,49.16,93000.0
2014-04-22 12:30:00,49.17,49.2,49.14,49.15,11800.0,49.17,49.2,49.14,49.15,11800.0
2014-04-22 12:40:00,49.14,49.14,49.09,49.1,8500.0,49.14,49.14,49.09,49.1,8500.0
2014-04-22 12:50:00,49.1,49.16,49.06,49.16,26600.0,49.1,49.16,49.06,49.16,26600.0
2014-04-22 13:00:00,49.17,49.26,49.15,49.15,40100.0,49.17,49.26,49.15,49.15,40100.0
2014-04-22 13:10:00,49.16,49.19,49.13,49.17,21000.0,49.16,49.19,49.13,49.17,21000.0
2014-04-22 13:20:00,49.18,49.27,49.17,49.27,14500.0,49.18,49.27,49.17,49.27,14500.0
2014-04-22 13:30:00,49.26,49.27,49.2,49.25,14600.0,49.26,49.27,49.2,49.25,14600.0
2014-04-22 13:40:00,49.25,49.37,49.25,49.35,54700.0,49.25,49.37,49.25,49.35,54700.0
2014-04-22 13:50:00,49.36,49.38,49.29,49.32,36000.0,49.36,49.38,49.29,49.32,36000.0
2014-04-22 14:00:00,49.33,49.33,49.19,49.22,16800.0,49.33,49.33,49.19,49.22,16800.0
2014-04-22 14:10:00,49.21,49.22,49.16,49.22,14900.0,49.21,49.22,49.16,49.22,14900.0
2014-04-22 14:20:00,49.21,49.24,49.19,49.23,12700.0,49.21,49.24,49.19,49.23,12700.0
2014-04-22 14:30:00,49.23,49.3,49.22,49.29,15300.0,49.23,49.3,49.22,49.29,15300.0
2014-04-22 14:40:00,49.29,49.29,49.21,49.23,37600.0,49.29,49.29,49.21,49.23,37600.0
2014-04-22 14:50:00,49.22,49.24,49.15,49.17,31400.0,49.22,49.24,49.15,49.17,31400.0
2014-04-22 15:00:00,49.17,49.18,48.99,48.99,29800.0,49.17,49.18,48.99,48.99,29800.0
2014-04-22 15:10:00,48.99,49.01,48.96,48.97,17900.0,48.99,49.01,48.96,48.97,17900.0
2014-04-22 15:20:00,48.97,49.05,48.95,49.0,23200.0,48.97,49.05,48.95,49.0,23200.0
2014-04-22 15:30:00,49.0,49.04,48.97,48.98,58400.0,49.0,49.04,48.97,48.98,58400.0
2014-04-22 15:40:00,48.98,49.04,48.7,49.04,137400.0,48.98,49.04,48.7,49.04,137400.0
2014-04-22 15:50:00,49.05,49.08,48.98,49.02,133100.0,49.05,49.08,48.98,49.02,133100.0
2014-04-23 09:30:00,48.68,48.95,48.18,48.23,147300.0,48.68,48.95,48.18,48.23,147300.0
2014-04-23 09:40:00,48.25,48.48,47.95,47.98,132300.0,48.25,48.48,47.95,47.98,132300.0
2014-04-23 09:50:00,47.98,48.15,47.95,48.09,53400.0,47.98,48.15,47.95,48.09,53400.0
2014-04-23 10:00:00,48.11,48.24,47.93,48.17,98100.0,48.11,48.24,47.93,48.17,98100.0
2014-04-23 10:10:00,48.16,48.39,48.16,48.3,17100.0,48.16,48.39,48.16,48.3,17100.0
2014-04-23 10:20:00,48.3,48.54,48.3,48.44,12100.0,48.3,48.54,48.3,48.44,12100.0
2014-04-23 10:30:00,48.44,48.44,48.29,48.32,24100.0,48.44,48.44,48.29,48.32,24100.0
2014-04-23 10:40:00,48.31,48.55,48.31,48.5,16300.0,48.31,48.55,48.31,48.5,16300.0
2014-04-23 10:50:00,48.51,48.54,48.39,48.45,25200.0,48.51,48.54,48.39,48.45,25200.0
2014-04-23 11:00:00,48.46,48.58,48.44,48.56,46900.0,48.46,48.58,48.44,48.56,46900.0
2014-04-23 11:10:00,48.55,48.55,48.31,48.41,8600.0,48.55,48.55,48.31,48.41,8600.0
2014-04-23 11:20:00,48.41,48.42,48.26,48.36,27200.0,48.41,48.42,48.26,48.36,27200.0
2014-04-23 11:30:00,48.36,48.64,48.34,48.6,19500.0,48.36,48.64,48.34,48.6,19500.0
2014-04-23 11:40:00,48.61,48.62,48.46,48.48,7900.0,48.61,48.62,48.46,48.48,7900.0
2014-04-23 11:50:00,48.46,48.57,48.45,48.53,11900.0,48.46,48.57,48.45,48.53,11900.0
2014-04-23 12:00:00,48.54,48.54,48.33,48.33,8100.0,48.54,48.54,48.33,48.33,8100.0
2014-04-23 12:10:00,48.34,48.38,48.31,48.36,8200.0,48.34,48.38,48.31,48.36,8200.0
2014-04-23 12:20:00,48.34,48.34,48.23,48.3,16300.0,48.34,48.34,48.23,48.3,16300.0
2014-04-23 12:30:00,48.31,48.4,48.27,48.38,14000.0,48.31,48.4,48.27,48.38,14000.0
2014-04-23 12:40:00,48.38,48.4,48.34,48.38,11000.0,48.38,48.4,48.34,48.38,11000.0
2014-04-23 12:50:00,48.39,48.4,48.35,48.35,9200.0,48.39,48.4,48.35,48.35,9200.0
2014-04-23 13:00:00,48.34,48.35,48.23,48.24,17200.0,48.34,48.35,48.23,48.24,17200.0
2014-04-23 13:10:00,48.24,48.32,48.22,48.32,16100.0,48.24,48.32,48.22,48.32,16100.0
2014-04-23 13:20:00,48.32,48.36,48.3,48.32,15300.0,48.32,48.36,48.3,48.32,15300.0
2014-04-23 13:30:00,48.33,48.35,48.1,48.15,39200.0,48.33,48.35,48.1,48.15,39200.0
2014-04-23 13:40:00,48.16,48.23,48.09,48.16,41900.0,48.16,48.23,48.09,48.16,41900.0
2014-04-23 13:50:00,48.16,48.19,48.1,48.13,41100.0,48.16,48.19,48.1,48.13,41100.0
2014-04-23 14:00:00,48.13,48.23,48.08,48.23,25600.0,48.13,48.23,48.08,48.23,25600.0
2014-04-23 14:10:00,48.22,48.25,48.15,48.2,17200.0,48.22,48.25,48.15,48.2,17200.0
2014-04-23 14:20:00,48.2,48.32,48.19,48.27,47500.0,48.2,48.32,48.19,48.27,47500.0
2014-04-23 14:30:00,48.28,48.35,48.27,48.34,38900.0,48.28,48.35,48.27,48.34,38900.0
2014-04-23 14:40:00,48.34,48.37,48.28,48.3,33400.0,48.34,48.37,48.28,48.3,33400.0
2014-04-23 14:50:00,48.3,48.37,48.3,48.31,13500.0,48.3,48.37,48.3,48.31,13500.0
2014-04-23 15:00:00,48.3,48.36,48.27,48.35,33700.0,48.3,48.36,48.27,48.35,33700.0
2014-04-23 15:10:00,48.35,48.39,48.28,48.38,18500.0,48.35,48.39,48.28,48.38,18500.0
2014-04-23 15:20:00,48.38,48.44,48.37,48.38,52500.0,48.38,48.44,48.37,48.38,52500.0
2014-04-23 15:30:00,48.38,48.45,48.32,48.35,41100.0,48.38,48.45,48.32,48.35,41100.0
2014-04-23 15:40:00,48.34,48.37,48.23,48.24,50600.0,48.34,48.37,48.23,48.24,50600.0
2014-04-23 15:50:00,48.23,48.32,48.2,48.24,135700.0,48.23,48.32,48.2,48.24,135700.0
2014-04-24 09:30:00,48.73,48.9,48.48,48.52,58900.0,48.73,48.9,48.48,48.52,58900.0
2014-04-24 09:40:00,48.49,48.53,47.79,47.8,68300.0,48.49,48.53,47.79,47.8,68300.0
2014-04-24 09:50:00,47.82,47.89,47.62,47.65,58400.0,47.82,47.89,47.62,47.65,58400.0
2014-04-24 10:00:00,47.64,47.64,47.23,47.31,90400.0,47.64,47.64,47.23,47.31,90400.0
2014-04-24 10:10:00,47.31,47.45,47.24,47.37,160600.0,47.31,47.45,47.24,47.37,160600.0
2014-04-24 10:20:00,47.36,47.41,47.25,47.37,119500.0,47.36,47.41,47.25,47.37,119500.0
2014-04-24 10:30:00,47.35,47.38,47.26,47.26,51700.0,47.35,47.38,47.26,47.26,51700.0
2014-04-24 10:40:00,47.25,47.37,47.24,47.35,53700.0,47.25,47.37,47.24,47.35,53700.0
2014-04-24 10:50:00,47.34,47.5,47.22,47.48,42900.0,47.34,47.5,47.22,47.48,42900.0
2014-04-24 11:00:00,47.47,47.6,47.41,47.53,58900.0,47.47,47.6,47.41,47.53,58900.0
2014-04-24 11:10:00,47.54,47.8,47.54,47.79,38000.0,47.54,47.8,47.54,47.79,38000.0
2014-04-24 11:20:00,47.79,47.89,47.79,47.82,47900.0,47.79,47.89,47.79,47.82,47900.0
2014-04-24 11:30:00,47.83,47.91,47.73,47.8,56700.0,47.83,47.91,47.73,47.8,56700.0
2014-04-24 11:40:00,47.8,47.8,47.56,47.58,48200.0,47.8,47.8,47.56,47.58,48200.0
2014-04-24 11:50:00,47.58,47.75,47.56,47.74,53200.0,47.58,47.75,47.56,47.74,53200.0
2014-04-24 12:00:00,47.75,47.75,47.65,47.66,23400.0,47.75,47.75,47.65,47.66,23400.0
2014-04-24 12:10:00,47.65,47.72,47.62,47.7,19800.0,47.65,47.72,47.62,47.7,19800.0
2014-04-24 12:20:00,47.7,47.75,47.69,47.73,37700.0,47.7,47.75,47.69,47.73,37700.0
2014-04-24 12:30:00,47.73,47.83,47.72,47.76,55200.0,47.73,47.83,47.72,47.76,55200.0
2014-04-24 12:40:00,47.76,47.79,47.72,47.72,23300.0,47.76,47.79,47.72,47.72,23300.0
2014-04-24 12:50:00,47.7,47.81,47.68,47.75,39400.0,47.7,47.81,47.68,47.75,39400.0
2014-04-24 13:00:00,47.75,47.77,47.72,47.75,19700.0,47.75,47.77,47.72,47.75,19700.0
2014-04-24 13:10:00,47.75,47.75,47.72,47.75,30700.0,47.75,47.75,47.72,47.75,30700.0
2014-04-24 13:20:00,47.75,47.75,47.7,47.7,26900.0,47.75,47.75,47.7,47.7,26900.0
2014-04-24 13:30:00,47.7,47.72,47.51,47.51,19900.0,47.7,47.72,47.51,47.51,19900.0
2014-04-24 13:40:00,47.5,47.7,47.46,47.57,31500.0,47.5,47.7,47.46,47.57,31500.0
2014-04-24 13:50:00,47.57,47.69,47.54,47.54,36200.0,47.57,47.69,47.54,47.54,36200.0
2014-04-24 14:00:00,47.56,47.7,47.56,47.63,16300.0,47.56,47.7,47.56,47.63,16300.0
2014-04-24 14:10:00,47.62,47.71,47.55,47.64,24300.0,47.62,47.71,47.55,47.64,24300.0
2014-04-24 14:20:00,47.65,47.66,47.57,47.6,17700.0,47.65,47.66,47.57,47.6,17700.0
2014-04-24 14:30:00,47.6,47.75,47.6,47.74,20100.0,47.6,47.75,47.6,47.74,20100.0
2014-04-24 14:40:00,47.74,47.74,47.66,47.7,20600.0,47.74,47.74,47.66,47.7,20600.0
2014-04-24 14:50:00,47.7,47.75,47.7,47.75,19800.0,47.7,47.75,47.7,47.75,19800.0
2014-04-24 15:00:00,47.75,47.86,47.73,47.82,29600.0,47.75,47.86,47.73,47.82,29600.0
2014-04-24 15:10:00,47.83,47.86,47.77,47.77,29700.0,47.83,47.86,47.77,47.77,29700.0
2014-04-24 15:20:00,47.78,47.86,47.74,47.76,37300.0,47.78,47.86,47.74,47.76,37300.0
2014-04-24 15:30:00,47.76,47.8,47.71,47.79,37600.0,47.76,47.8,47.71,47.79,37600.0
2014-04-24 15:40:00,47.79,47.85,47.71,47.73,58500.0,47.79,47.85,47.71,47.73,58500.0
2014-04-24 15:50:00,47.74,47.77,47.67,47.72,174400.0,47.74,47.77,47.67,47.72,174400.0
2014-04-25 09:30:00,47.63,47.63,47.23,47.52,72300.0,47.63,47.63,47.23,47.52,72300.0
2014-04-25 09:40:00,47.54,48.08,47.54,47.93,68000.0,47.54,48.08,47.54,47.93,68000.0
2014-04-25 09:50:00,47.95,47.95,47.67,47.67,49100.0,47.95,47.95,47.67,47.67,49100.0
2014-04-25 10:00:00,47.67,47.71,47.55,47.69,50200.0,47.67,47.71,47.55,47.69,50200.0
2014-04-25 10:10:00,47.7,47.84,47.59,47.75,48000.0,47.7,47.84,47.59,47.75,48000.0
2014-04-25 10:20:00,47.73,47.76,47.64,47.66,33000.0,47.73,47.76,47.64,47.66,33000.0
2014-04-25 10:30:00,47.65,47.66,47.23,47.39,57700.0,47.65,47.66,47.23,47.39,57700.0
2014-04-25 10:40:00,47.39,47.48,47.29,47.41,30000.0,47.39,47.48,47.29,47.41,30000.0
2014-04-25 10:50:00,47.39,47.44,47.24,47.3,28100.0,47.39,47.44,47.24,47.3,28100.0
2014-04-25 11:00:00,47.29,47.39,47.13,47.14,40000.0,47.29,47.39,47.13,47.14,40000.0
2014-04-25 11:10:00,47.14,47.24,47.07,47.23,53400.0,47.14,47.24,47.07,47.23,53400.0
2014-04-25 11:20:00,47.25,47.55,47.25,47.55,26900.0,47.25,47.55,47.25,47.55,26900.0
2014-04-25 11:30:00,47.55,47.67,47.51,47.6,36800.0,47.55,47.67,47.51,47.6,36800.0
2014-04-25 11:40:00,47.6,47.61,47.45,47.47,55300.0,47.6,47.61,47.45,47.47,55300.0
2014-04-25 11:50:00,47.47,47.7,47.47,47.5,45600.0,47.47,47.7,47.47,47.5,45600.0
2014-04-25 12:00:00,47.52,47.54,47.38,47.43,44600.0,47.52,47.54,47.38,47.43,44600.0
2014-04-25 12:10:00,47.43,47.57,47.43,47.48,23700.0,47.43,47.57,47.43,47.48,23700.0
2014-04-25 12:20:00,47.48,47.58,47.42,47.56,18800.0,47.48,47.58,47.42,47.56,18800.0
2014-04-25 12:30:00,47.54,47.54,47.31,47.37,27300.0,47.54,47.54,47.31,47.37,27300.0
2014-04-25 12:40:00,47.38,47.42,47.25,47.27,26100.0,47.38,47.42,47.25,47.27,26100.0
2014-04-25 12:50:00,47.27,47.27,47.15,47.19,37100.0,47.27,47.27,47.15,47.19,37100.0
2014-04-25 13:00:00,47.2,47.24,47.11,47.24,22900.0,47.2,47.24,47.11,47.24,22900.0
2014-04-25 13:10:00,47.25,47.29,47.18,47.23,17500.0,47.25,47.29,47.18,47.23,17500.0
2014-04-25 13:20:00,47.23,47.3,47.23,47.23,18500.0,47.23,47.3,47.23,47.23,18500.0
2014-04-25 13:30:00,47.23,47.23,47.1,47.14,30100.0,47.23,47.23,47.1,47.14,30100.0
2014-04-25 13:40:00,47.15,47.4,47.13,47.27,35400.0,47.15,47.4,47.13,47.27,35400.0
2014-04-25 13:50:00,47.27,47.33,47.21,47.26,25600.0,47.27,47.33,47.21,47.26,25600.0
2014-04-25 14:00:00,47.26,47.27,47.09,47.2,28100.0,47.26,47.27,47.09,47.2,28100.0
2014-04-25 14:10:00,47.19,47.2,47.08,47.11,36000.0,47.19,47.2,47.08,47.11,36000.0
2014-04-25 14:20:00,47.11,47.24,47.04,47.17,40300.0,47.11,47.24,47.04,47.17,40300.0
2014-04-25 14:30:00,47.17,47.39,47.08,47.37,50000.0,47.17,47.39,47.08,47.37,50000.0
2014-04-25 14:40:00,47.38,47.39,47.19,47.31,46800.0,47.38,47.39,47.19,47.31,46800.0
2014-04-25 14:50:00,47.31,47.37,47.11,47.13,31300.0,47.31,47.37,47.11,47.13,31300.0
2014-04-25 15:00:00,47.13,47.21,47.09,47.12,32800.0,47.13,47.21,47.09,47.12,32800.0
2014-04-25 15:10:00,47.12,47.15,47.04,47.13,51100.0,47.12,47.15,47.04,47.13,51100.0
2014-04-25 15:20:00,47.11,47.19,47.09,47.15,48700.0,47.11,47.19,47.09,47.15,48700.0
2014-04-25 15:30:00,47.16,47.19,47.07,47.07,63700.0,47.16,47.19,47.07,47.07,63700.0
2014-04-25 15:40:00,47.07,47.16,47.05,47.13,145700.0,47.07,47.16,47.05,47.13,145700.0
2014-04-25 15:50:00,47.12,47.13,46.93,47.0,225400.0,47.12,47.13,46.93,47.0,225400.0
2014-04-28 09:30:00,47.79,48.22,47.7,47.75,182000.0,47.79,48.22,47.7,47.75,182000.0
2014-04-28 09:40:00,47.76,47.81,47.28,47.31,103700.0,47.76,47.81,47.28,47.31,103700.0
2014-04-28 09:50:00,47.32,47.99,47.31,47.79,95500.0,47.32,47.99,47.31,47.79,95500.0
2014-04-28 10:00:00,47.81,47.87,47.4,47.68,78100.0,47.81,47.87,47.4,47.68,78100.0
2014-04-28 10:10:00,47.67,48.14,47.62,48.14,82900.0,47.67,48.14,47.62,48.14,82900.0
2014-04-28 10:20:00,48.15,48.2,47.72,47.88,92900.0,48.15,48.2,47.72,47.88,92900.0
2014-04-28 10:30:00,47.87,47.89,47.55,47.6,84400.0,47.87,47.89,47.55,47.6,84400.0
2014-04-28 10:40:00,47.64,47.66,47.48,47.48,95900.0,47.64,47.66,47.48,47.48,95900.0
2014-04-28 10:50:00,47.49,47.5,47.19,47.23,76100.0,47.49,47.5,47.19,47.23,76100.0
2014-04-28 11:00:00,47.23,47.34,47.2,47.26,46800.0,47.23,47.34,47.2,47.26,46800.0
2014-04-28 11:10:00,47.25,47.26,47.01,47.09,44900.0,47.25,47.26,47.01,47.09,44900.0
2014-04-28 11:20:00,47.08,47.1,46.89,46.89,41700.0,47.08,47.1,46.89,46.89,41700.0
2014-04-28 11:30:00,46.88,46.98,46.77,46.95,107700.0,46.88,46.98,46.77,46.95,107700.0
2014-04-28 11:40:00,46.96,47.01,46.81,46.9,160100.0,46.96,47.01,46.81,46.9,160100.0
2014-04-28 11:50:00,46.89,46.91,46.38,46.48,67700.0,46.89,46.91,46.38,46.48,67700.0
2014-04-28 12:00:00,46.49,46.75,46.42,46.55,50200.0,46.49,46.75,46.42,46.55,50200.0
2014-04-28 12:10:00,46.56,46.72,46.56,46.65,66500.0,46.56,46.72,46.56,46.65,66500.0
2014-04-28 12:20:00,46.65,46.65,46.34,46.47,44800.0,46.65,46.65,46.34,46.47,44800.0
2014-04-28 12:30:00,46.47,46.66,46.47,46.57,48600.0,46.47,46.66,46.47,46.57,48600.0
2014-04-28 12:40:00,46.58,46.68,46.58,46.67,73300.0,46.58,46.68,46.58,46.67,73300.0
2014-04-28 12:50:00,46.67,46.68,46.59,46.61,59400.0,46.67,46.68,46.59,46.61,59400.0
2014-04-28 13:00:00,46.61,46.61,46.3,46.36,43800.0,46.61,46.61,46.3,46.36,43800.0
2014-04-28 13:10:00,46.38,46.43,46.18,46.21,42100.0,46.38,46.43,46.18,46.21,42100.0
2014-04-28 13:20:00,46.19,46.24,46.11,46.23,40400.0,46.19,46.24,46.11,46.23,40400.0
2014-04-28 13:30:00,46.22,46.29,46.11,46.26,67000.0,46.22,46.29,46.11,46.26,67000.0
2014-04-28 13:40:00,46.25,46.36,46.2,46.33,34500.0,46.25,46.36,46.2,46.33,34500.0
2014-04-28 13:50:00,46.34,46.45,46.31,46.35,41500.0,46.34,46.45,46.31,46.35,41500.0
2014-04-28 14:00:00,46.36,46.38,46.07,46.14,78800.0,46.36,46.38,46.07,46.14,78800.0
2014-04-28 14:10:00,46.14,46.31,46.14,46.27,47600.0,46.14,46.31,46.14,46.27,47600.0
2014-04-28 14:20:00,46.29,46.41,46.26,46.32,44800.0,46.29,46.41,46.26,46.32,44800.0
2014-04-28 14:30:00,46.32,46.36,46.25,46.31,66100.0,46.32,46.36,46.25,46.31,66100.0
2014-04-28 14:40:00,46.32,46.4,46.16,46.37,50500.0,46.32,46.4,46.16,46.37,50500.0
2014-04-28 14:50:00,46.36,46.42,46.27,46.27,35800.0,46.36,46.42,46.27,46.27,35800.0
2014-04-28 15:00:00,46.28,46.53,46.28,46.52,67400.0,46.28,46.53,46.28,46.52,67400.0
2014-04-28 15:10:00,46.54,46.77,46.5,46.77,49000.0,46.54,46.77,46.5,46.77,49000.0
2014-04-28 15:20:00,46.77,46.79,46.65,46.65,100600.0,46.77,46.79,46.65,46.65,100600.0
2014-04-28 15:30:00,46.65,46.75,46.65,46.68,110500.0,46.65,46.75,46.65,46.68,110500.0
2014-04-28 15:40:00,46.69,46.71,46.61,46.61,93800.0,46.69,46.71,46.61,46.61,93800.0
2014-04-28 15:50:00,46.62,46.7,46.57,46.62,200600.0,46.62,46.7,46.57,46.62,200600.0
2014-04-29 09:30:00,46.8,47.22,46.76,46.95,75200.0,46.8,47.22,46.76,46.95,75200.0
2014-04-29 09:40:00,46.89,47.04,46.86,46.92,11400.0,46.89,47.04,46.86,46.92,11400.0
2014-04-29 09:50:00,46.87,47.18,46.85,46.91,21900.0,46.87,47.18,46.85,46.91,21900.0
2014-04-29 10:00:00,46.91,46.94,46.68,46.68,27400.0,46.91,46.94,46.68,46.68,27400.0
2014-04-29 10:10:00,46.66,46.79,46.57,46.67,45000.0,46.66,46.79,46.57,46.67,45000.0
2014-04-29 10:20:00,46.65,46.7,46.5,46.54,23800.0,46.65,46.7,46.5,46.54,23800.0
2014-04-29 10:30:00,46.52,46.79,46.52,46.75,31500.0,46.52,46.79,46.52,46.75,31500.0
2014-04-29 10:40:00,46.77,47.03,46.77,46.83,22400.0,46.77,47.03,46.77,46.83,22400.0
2014-04-29 10:50:00,46.84,46.86,46.71,46.76,22100.0,46.84,46.86,46.71,46.76,22100.0
2014-04-29 11:00:00,46.75,46.79,46.69,46.74,9700.0,46.75,46.79,46.69,46.74,9700.0
2014-04-29 11:10:00,46.76,46.77,46.59,46.66,8200.0,46.76,46.77,46.59,46.66,8200.0
2014-04-29 11:20:00,46.67,47.01,46.67,46.98,16600.0,46.67,47.01,46.67,46.98,16600.0
2014-04-29 11:30:00,46.98,47.05,46.93,46.96,16100.0,46.98,47.05,46.93,46.96,16100.0
2014-04-29 11:40:00,46.93,46.97,46.88,46.93,8700.0,46.93,46.97,46.88,46.93,8700.0
2014-04-29 11:50:00,46.91,46.95,46.84,46.88,19800.0,46.91,46.95,46.84,46.88,19800.0
2014-04-29 12:00:00,46.9,47.05,46.87,47.03,9800.0,46.9,47.05,46.87,47.03,9800.0
2014-04-29 12:10:00,47.02,47.08,46.96,47.08,13100.0,47.02,47.08,46.96,47.08,13100.0
2014-04-29 12:20:00,47.09,47.21,47.09,47.15,10400.0,47.09,47.21,47.09,47.15,10400.0
2014-04-29 12:30:00,47.17,47.29,47.11,47.22,7900.0,47.17,47.29,47.11,47.22,7900.0
2014-04-29 12:40:00,47.23,47.26,47.16,47.17,7900.0,47.23,47.26,47.16,47.17,7900.0
2014-04-29 12:50:00,47.18,47.26,47.17,47.26,21800.0,47.18,47.26,47.17,47.26,21800.0
2014-04-29 13:00:00,47.26,47.33,47.24,47.29,38600.0,47.26,47.33,47.24,47.29,38600.0
2014-04-29 13:10:00,47.3,47.41,47.27,47.34,44200.0,47.3,47.41,47.27,47.34,44200.0
2014-04-29 13:20:00,47.34,47.48,47.33,47.44,45900.0,47.34,47.48,47.33,47.44,45900.0
2014-04-29 13:30:00,47.41,47.5,47.32,47.44,30400.0,47.41,47.5,47.32,47.44,30400.0
2014-04-29 13:40:00,47.45,47.48,47.34,47.44,27600.0,47.45,47.48,47.34,47.44,27600.0
2014-04-29 13:50:00,47.45,47.53,47.45,47.53,22000.0,47.45,47.53,47.45,47.53,22000.0
2014-04-29 14:00:00,47.53,47.53,47.48,47.51,29900.0,47.53,47.53,47.48,47.51,29900.0
2014-04-29 14:10:00,47.51,47.57,47.39,47.41,51700.0,47.51,47.57,47.39,47.41,51700.0
2014-04-29 14:20:00,47.41,47.45,47.38,47.38,27600.0,47.41,47.45,47.38,47.38,27600.0
2014-04-29 14:30:00,47.38,47.43,47.37,47.4,25500.0,47.38,47.43,47.37,47.4,25500.0
2014-04-29 14:40:00,47.38,47.42,47.35,47.42,30300.0,47.38,47.42,47.35,47.42,30300.0
2014-04-29 14:50:00,47.41,47.51,47.38,47.46,33900.0,47.41,47.51,47.38,47.46,33900.0
2014-04-29 15:00:00,47.45,47.48,47.41,47.45,68500.0,47.45,47.48,47.41,47.45,68500.0
2014-04-29 15:10:00,47.45,47.48,47.41,47.48,103500.0,47.45,47.48,47.41,47.48,103500.0
2014-04-29 15:20:00,47.48,47.48,47.4,47.48,62500.0,47.48,47.48,47.4,47.48,62500.0
2014-04-29 15:30:00,47.47,47.5,47.41,47.41,72700.0,47.47,47.5,47.41,47.41,72700.0
2014-04-29 15:40:00,47.4,47.54,47.4,47.54,95900.0,47.4,47.54,47.4,47.54,95900.0
2014-04-29 15:50:00,47.55,47.59,47.51,47.56,235400.0,47.55,47.59,47.51,47.56,235400.0
2014-04-30 09:30:00,47.4,47.49,47.13,47.23,86700.0,47.4,47.49,47.13,47.23,86700.0
2014-04-30 09:40:00,47.19,47.5,47.15,47.33,38300.0,47.19,47.5,47.15,47.33,38300.0
2014-04-30 09:50:00,47.33,47.47,47.11,47.47,43100.0,47.33,47.47,47.11,47.47,43100.0
2014-04-30 10:00:00,47.47,47.49,47.3,47.43,33600.0,47.47,47.49,47.3,47.43,33600.0
2014-04-30 10:10:00,47.44,47.7,47.36,47.67,28700.0,47.44,47.7,47.36,47.67,28700.0
2014-04-30 10:20:00,47.67,47.82,47.63,47.71,29900.0,47.67,47.82,47.63,47.71,29900.0
2014-04-30 10:30:00,47.71,47.75,47.56,47.61,18000.0,47.71,47.75,47.56,47.61,18000.0
2014-04-30 10:40:00,47.59,47.77,47.58,47.74,40500.0,47.59,47.77,47.58,47.74,40500.0
2014-04-30 10:50:00,47.75,47.92,47.73,47.73,20200.0,47.75,47.92,47.73,47.73,20200.0
2014-04-30 11:00:00,47.71,47.73,47.6,47.61,15400.0,47.71,47.73,47.6,47.61,15400.0
2014-04-30 11:10:00,47.6,47.65,47.53,47.64,27900.0,47.6,47.65,47.53,47.64,27900.0
2014-04-30 11:20:00,47.63,47.7,47.61,47.7,10000.0,47.63,47.7,47.61,47.7,10000.0
2014-04-30 11:30:00,47.7,47.74,47.59,47.69,11800.0,47.7,47.74,47.59,47.69,11800.0
2014-04-30 11:40:00,47.7,47.76,47.6,47.64,13600.0,47.7,47.76,47.6,47.64,13600.0
2014-04-30 11:50:00,47.64,47.72,47.61,47.61,16400.0,47.64,47.72,47.61,47.61,16400.0
2014-04-30 12:00:00,47.62,47.69,47.59,47.69,23500.0,47.62,47.69,47.59,47.69,23500.0
2014-04-30 12:10:00,47.69,47.76,47.66,47.67,19100.0,47.69,47.76,47.66,47.67,19100.0
2014-04-30 12:20:00,47.66,47.68,47.6,47.61,18900.0,47.66,47.68,47.6,47.61,18900.0
2014-04-30 12:30:00,47.61,47.7,47.59,47.68,28500.0,47.61,47.7,47.59,47.68,28500.0
2014-04-30 12:40:00,47.69,47.72,47.67,47.72,16700.0,47.69,47.72,47.67,47.72,16700.0
2014-04-30 12:50:00,47.71,47.73,47.68,47.69,15500.0,47.71,47.73,47.68,47.69,15500.0
2014-04-30 13:00:00,47.69,47.8,47.68,47.8,17300.0,47.69,47.8,47.68,47.8,17300.0
2014-04-30 13:10:00,47.78,47.78,47.72,47.72,17700.0,47.78,47.78,47.72,47.72,17700.0
2014-04-30 13:20:00,47.71,47.79,47.71,47.77,23700.0,47.71,47.79,47.71,47.77,23700.0
2014-04-30 13:30:00,47.76,47.76,47.64,47.65,11700.0,47.76,47.76,47.64,47.65,11700.0
2014-04-30 13:40:00,47.64,47.65,47.58,47.58,28000.0,47.64,47.65,47.58,47.58,28000.0
2014-04-30 13:50:00,47.58,47.63,47.57,47.6,24000.0,47.58,47.63,47.57,47.6,24000.0
2014-04-30 14:00:00,47.59,47.84,47.51,47.64,33700.0,47.59,47.84,47.51,47.64,33700.0
2014-04-30 14:10:00,47.66,47.68,47.52,47.64,24500.0,47.66,47.68,47.52,47.64,24500.0
2014-04-30 14:20:00,47.65,47.74,47.62,47.68,18500.0,47.65,47.74,47.62,47.68,18500.0
2014-04-30 14:30:00,47.69,47.72,47.66,47.68,26400.0,47.69,47.72,47.66,47.68,26400.0
2014-04-30 14:40:00,47.68,47.93,47.67,47.91,24600.0,47.68,47.93,47.67,47.91,24600.0
2014-04-30 14:50:00,47.91,47.91,47.74,47.75,35900.0,47.91,47.91,47.74,47.75,35900.0
2014-04-30 15:00:00,47.76,47.83,47.68,47.77,29600.0,47.76,47.83,47.68,47.77,29600.0
2014-04-30 15:10:00,47.76,47.8,47.61,47.7,27900.0,47.76,47.8,47.61,47.7,27900.0
2014-04-30 15:20:00,47.7,47.78,47.63,47.76,27500.0,47.7,47.78,47.63,47.76,27500.0
2014-04-30 15:30:00,47.79,47.94,47.78,47.93,60300.0,47.79,47.94,47.78,47.93,60300.0
2014-04-30 15:40:00,47.91,47.95,47.78,47.88,64600.0,47.91,47.95,47.78,47.88,64600.0
2014-04-30 15:50:00,47.89,48.02,47.89,48.02,214700.0,47.89,48.02,47.89,48.02,214700.0
2014-05-01 09:30:00,47.84,48.24,47.81,48.05,66000.0,47.84,48.24,47.81,48.05,66000.0
2014-05-01 09:40:00,48.06,48.44,48.03,48.15,73100.0,48.06,48.44,48.03,48.15,73100.0
2014-05-01 09:50:00,48.16,48.33,47.97,48.06,86200.0,48.16,48.33,47.97,48.06,86200.0
2014-05-01 10:00:00,48.1,48.19,47.97,48.06,31800.0,48.1,48.19,47.97,48.06,31800.0
2014-05-01 10:10:00,48.05,48.14,47.92,48.0,42400.0,48.05,48.14,47.92,48.0,42400.0
2014-05-01 10:20:00,48.0,48.2,47.93,48.19,28600.0,48.0,48.2,47.93,48.19,28600.0
2014-05-01 10:30:00,48.2,48.32,48.2,48.25,82300.0,48.2,48.32,48.2,48.25,82300.0
2014-05-01 10:40:00,48.25,48.53,48.25,48.53,98600.0,48.25,48.53,48.25,48.53,98600.0
2014-05-01 10:50:00,48.54,48.73,48.53,48.62,88000.0,48.54,48.73,48.53,48.62,88000.0
2014-05-01 11:00:00,48.62,48.63,48.48,48.53,56100.0,48.62,48.63,48.48,48.53,56100.0
2014-05-01 11:10:00,48.53,48.61,48.47,48.52,33000.0,48.53,48.61,48.47,48.52,33000.0
2014-05-01 11:20:00,48.53,48.62,48.48,48.58,24600.0,48.53,48.62,48.48,48.58,24600.0
2014-05-01 11:30:00,48.57,48.94,48.55,48.88,58200.0,48.57,48.94,48.55,48.88,58200.0
2014-05-01 11:40:00,48.87,48.88,48.75,48.81,40200.0,48.87,48.88,48.75,48.81,40200.0
2014-05-01 11:50:00,48.8,48.84,48.66,48.73,49900.0,48.8,48.84,48.66,48.73,49900.0
2014-05-01 12:00:00,48.71,48.85,48.68,48.85,16500.0,48.71,48.85,48.68,48.85,16500.0
2014-05-01 12:10:00,48.86,48.9,48.67,48.67,18500.0,48.86,48.9,48.67,48.67,18500.0
2014-05-01 12:20:00,48.67,48.84,48.63,48.83,25700.0,48.67,48.84,48.63,48.83,25700.0
2014-05-01 12:30:00,48.83,48.83,48.65,48.66,16400.0,48.83,48.83,48.65,48.66,16400.0
2014-05-01 12:40:00,48.64,48.71,48.58,48.65,35300.0,48.64,48.71,48.58,48.65,35300.0
2014-05-01 12:50:00,48.64,48.7,48.63,48.66,19200.0,48.64,48.7,48.63,48.66,19200.0
2014-05-01 13:00:00,48.64,48.71,48.6,48.65,13800.0,48.64,48.71,48.6,48.65,13800.0
2014-05-01 13:10:00,48.66,48.66,48.54,48.59,53600.0,48.66,48.66,48.54,48.59,53600.0
2014-05-01 13:20:00,48.58,48.6,48.52,48.53,18700.0,48.58,48.6,48.52,48.53,18700.0
2014-05-01 13:30:00,48.52,48.67,48.5,48.6,55500.0,48.52,48.67,48.5,48.6,55500.0
2014-05-01 13:40:00,48.61,48.61,48.51,48.51,24400.0,48.61,48.61,48.51,48.51,24400.0
2014-05-01 13:50:00,48.5,48.56,48.45,48.54,88500.0,48.5,48.56,48.45,48.54,88500.0
2014-05-01 14:00:00,48.54,48.7,48.54,48.63,47700.0,48.54,48.7,48.54,48.63,47700.0
2014-05-01 14:10:00,48.64,48.65,48.5,48.53,65000.0,48.64,48.65,48.5,48.53,65000.0
2014-05-01 14:20:00,48.53,48.53,48.35,48.48,77700.0,48.53,48.53,48.35,48.48,77700.0
2014-05-01 14:30:00,48.47,48.49,48.34,48.34,23000.0,48.47,48.49,48.34,48.34,23000.0
2014-05-01 14:40:00,48.33,48.39,48.27,48.36,42200.0,48.33,48.39,48.27,48.36,42200.0
2014-05-01 14:50:00,48.38,48.41,48.29,48.32,26000.0,48.38,48.41,48.29,48.32,26000.0
2014-05-01 15:00:00,48.32,48.34,48.26,48.29,29200.0,48.32,48.34,48.26,48.29,29200.0
2014-05-01 15:10:00,48.29,48.51,48.23,48.43,44200.0,48.29,48.51,48.23,48.43,44200.0
2014-05-01 15:20:00,48.43,48.48,48.31,48.34,78100.0,48.43,48.48,48.31,48.34,78100.0
2014-05-01 15:30:00,48.34,48.4,48.31,48.34,76600.0,48.34,48.4,48.31,48.34,76600.0
2014-05-01 15:40:00,48.33,48.39,48.33,48.34,79600.0,48.33,48.39,48.33,48.34,79600.0
2014-05-01 15:50:00,48.35,48.43,48.34,48.42,188500.0,48.35,48.43,48.34,48.42,188500.0
2014-05-02 09:30:00,48.47,48.7,48.29,48.37,52700.0,48.47,48.7,48.29,48.37,52700.0
2014-05-02 09:40:00,48.38,48.41,47.88,47.89,46200.0,48.38,48.41,47.88,47.89,46200.0
2014-05-02 09:50:00,47.89,48.0,47.8,47.93,59100.0,47.89,48.0,47.8,47.93,59100.0
2014-05-02 10:00:00,47.91,48.14,47.82,48.05,60800.0,47.91,48.14,47.82,48.05,60800.0
2014-05-02 10:10:00,48.05,48.17,48.05,48.08,39500.0,48.05,48.17,48.05,48.08,39500.0
2014-05-02 10:20:00,48.09,48.32,48.05,48.27,68000.0,48.09,48.32,48.05,48.27,68000.0
2014-05-02 10:30:00,48.25,48.48,48.18,48.42,29900.0,48.25,48.48,48.18,48.42,29900.0
2014-05-02 10:40:00,48.4,48.42,48.06,48.09,80300.0,48.4,48.42,48.06,48.09,80300.0
2014-05-02 10:50:00,48.02,48.16,47.98,48.1,53900.0,48.02,48.16,47.98,48.1,53900.0
2014-05-02 11:00:00,48.1,48.25,48.07,48.18,27600.0,48.1,48.25,48.07,48.18,27600.0
2014-05-02 11:10:00,48.17,48.17,48.07,48.16,25600.0,48.17,48.17,48.07,48.16,25600.0
2014-05-02 11:20:00,48.16,48.16,48.07,48.09,32400.0,48.16,48.16,48.07,48.09,32400.0
2014-05-02 11:30:00,48.09,48.25,48.09,48.2,21700.0,48.09,48.25,48.09,48.2,21700.0
2014-05-02 11:40:00,48.21,48.23,48.09,48.21,22000.0,48.21,48.23,48.09,48.21,22000.0
2014-05-02 11:50:00,48.19,48.32,48.17,48.25,42600.0,48.19,48.32,48.17,48.25,42600.0
2014-05-02 12:00:00,48.25,48.26,48.13,48.21,29600.0,48.25,48.26,48.13,48.21,29600.0
2014-05-02 12:10:00,48.2,48.27,48.17,48.19,20200.0,48.2,48.27,48.17,48.19,20200.0
2014-05-02 12:20:00,48.19,48.22,48.08,48.09,27200.0,48.19,48.22,48.08,48.09,27200.0
2014-05-02 12:30:00,48.09,48.15,48.08,48.08,31700.0,48.09,48.15,48.08,48.08,31700.0
2014-05-02 12:40:00,48.09,48.12,48.05,48.08,24100.0,48.09,48.12,48.05,48.08,24100.0
2014-05-02 12:50:00,48.08,48.08,47.99,48.01,27300.0,48.08,48.08,47.99,48.01,27300.0
2014-05-02 13:00:00,48.01,48.04,47.94,47.94,16700.0,48.01,48.04,47.94,47.94,16700.0
2014-05-02 13:10:00,47.94,47.97,47.91,47.95,47800.0,47.94,47.97,47.91,47.95,47800.0
2014-05-02 13:20:00,47.93,47.95,47.8,47.8,29500.0,47.93,47.95,47.8,47.8,29500.0
2014-05-02 13:30:00,47.8,47.84,47.76,47.8,31100.0,47.8,47.84,47.76,47.8,31100.0
2014-05-02 13:40:00,47.79,47.8,47.72,47.76,32500.0,47.79,47.8,47.72,47.76,32500.0
2014-05-02 13:50:00,47.77,47.78,47.54,47.64,133800.0,47.77,47.78,47.54,47.64,133800.0
2014-05-02 14:00:00,47.61,47.71,47.57,47.6,49600.0,47.61,47.71,47.57,47.6,49600.0
2014-05-02 14:10:00,47.61,47.75,47.6,47.75,29800.0,47.61,47.75,47.6,47.75,29800.0
2014-05-02 14:20:00,47.75,47.75,47.7,47.72,31500.0,47.75,47.75,47.7,47.72,31500.0
2014-05-02 14:30:00,47.72,47.81,47.72,47.78,27400.0,47.72,47.81,47.72,47.78,27400.0
2014-05-02 14:40:00,47.79,47.83,47.7,47.73,39100.0,47.79,47.83,47.7,47.73,39100.0
2014-05-02 14:50:00,47.73,47.8,47.72,47.76,24900.0,47.73,47.8,47.72,47.76,24900.0
2014-05-02 15:00:00,47.76,47.87,47.75,47.87,29200.0,47.76,47.87,47.75,47.87,29200.0
2014-05-02 15:10:00,47.88,47.88,47.83,47.84,39900.0,47.88,47.88,47.83,47.84,39900.0
2014-05-02 15:20:00,47.85,47.88,47.83,47.83,67100.0,47.85,47.88,47.83,47.83,67100.0
2014-05-02 15:30:00,47.83,47.84,47.73,47.74,61800.0,47.83,47.84,47.73,47.74,61800.0
2014-05-02 15:40:00,47.74,47.77,47.65,47.65,80000.0,47.74,47.77,47.65,47.65,80000.0
2014-05-02 15:50:00,47.65,47.73,47.65,47.67,185900.0,47.65,47.73,47.65,47.67,185900.0
2014-05-05 09:30:00,47.61,47.61,47.08,47.23,71800.0,47.61,47.61,47.08,47.23,71800.0
2014-05-05 09:40:00,47.34,47.46,47.21,47.28,22300.0,47.34,47.46,47.21,47.28,22300.0
2014-05-05 09:50:00,47.28,47.72,47.19,47.7,40100.0,47.28,47.72,47.19,47.7,40100.0
2014-05-05 10:00:00,47.67,47.71,47.47,47.54,32000.0,47.67,47.71,47.47,47.54,32000.0
2014-05-05 10:10:00,47.52,47.83,47.49,47.8,33800.0,47.52,47.83,47.49,47.8,33800.0
2014-05-05 10:20:00,47.79,47.84,47.61,47.61,40000.0,47.79,47.84,47.61,47.61,40000.0
2014-05-05 10:30:00,47.62,47.74,47.6,47.69,19300.0,47.62,47.74,47.6,47.69,19300.0
2014-05-05 10:40:00,47.7,47.86,47.7,47.71,37800.0,47.7,47.86,47.7,47.71,37800.0
2014-05-05 10:50:00,47.71,47.82,47.58,47.61,24000.0,47.71,47.82,47.58,47.61,24000.0
2014-05-05 11:00:00,47.61,47.63,47.56,47.62,20100.0,47.61,47.63,47.56,47.62,20100.0
2014-05-05 11:10:00,47.62,47.65,47.57,47.58,15000.0,47.62,47.65,47.57,47.58,15000.0
2014-05-05 11:20:00,47.58,47.62,47.52,47.6,27800.0,47.58,47.62,47.52,47.6,27800.0
2014-05-05 11:30:00,47.6,47.67,47.57,47.62,19000.0,47.6,47.67,47.57,47.62,19000.0
2014-05-05 11:40:00,47.63,47.68,47.52,47.59,15400.0,47.63,47.68,47.52,47.59,15400.0
2014-05-05 11:50:00,47.6,47.73,47.6,47.72,12700.0,47.6,47.73,47.6,47.72,12700.0
2014-05-05 12:00:00,47.73,47.75,47.68,47.68,9600.0,47.73,47.75,47.68,47.68,9600.0
2014-05-05 12:10:00,47.66,47.77,47.64,47.73,13000.0,47.66,47.77,47.64,47.73,13000.0
2014-05-05 12:20:00,47.72,47.74,47.65,47.66,16000.0,47.72,47.74,47.65,47.66,16000.0
2014-05-05 12:30:00,47.67,47.68,47.64,47.68,13100.0,47.67,47.68,47.64,47.68,13100.0
2014-05-05 12:40:00,47.67,47.7,47.63,47.66,20500.0,47.67,47.7,47.63,47.66,20500.0
2014-05-05 12:50:00,47.66,47.67,47.59,47.62,24000.0,47.66,47.67,47.59,47.62,24000.0
2014-05-05 13:00:00,47.62,47.63,47.57,47.57,10000.0,47.62,47.63,47.57,47.57,10000.0
2014-05-05 13:10:00,47.58,47.59,47.47,47.51,28400.0,47.58,47.59,47.47,47.51,28400.0
2014-05-05 13:20:00,47.5,47.6,47.48,47.5,12000.0,47.5,47.6,47.48,47.5,12000.0
2014-05-05 13:30:00,47.51,47.64,47.51,47.58,10200.0,47.51,47.64,47.51,47.58,10200.0
2014-05-05 13:40:00,47.57,47.66,47.57,47.65,13400.0,47.57,47.66,47.57,47.65,13400.0
2014-05-05 13:50:00,47.65,47.68,47.63,47.63,14100.0,47.65,47.68,47.63,47.63,14100.0
2014-05-05 14:00:00,47.64,47.72,47.64,47.7,25400.0,47.64,47.72,47.64,47.7,25400.0
2014-05-05 14:10:00,47.69,47.72,47.65,47.66,15500.0,47.69,47.72,47.65,47.66,15500.0
2014-05-05 14:20:00,47.66,47.7,47.63,47.66,15900.0,47.66,47.7,47.63,47.66,15900.0
2014-05-05 14:30:00,47.66,47.66,47.6,47.63,14500.0,47.66,47.66,47.6,47.63,14500.0
2014-05-05 14:40:00,47.63,47.79,47.63,47.78,23400.0,47.63,47.79,47.63,47.78,23400.0
2014-05-05 14:50:00,47.79,47.82,47.69,47.72,34400.0,47.79,47.82,47.69,47.72,34400.0
2014-05-05 15:00:00,47.71,47.71,47.62,47.66,33400.0,47.71,47.71,47.62,47.66,33400.0
2014-05-05 15:10:00,47.68,47.71,47.62,47.62,23900.0,47.68,47.71,47.62,47.62,23900.0
2014-05-05 15:20:00,47.62,47.63,47.55,47.62,34600.0,47.62,47.63,47.55,47.62,34600.0
2014-05-05 15:30:00,47.62,47.63,47.57,47.59,38000.0,47.62,47.63,47.57,47.59,38000.0
2014-05-05 15:40:00,47.6,47.61,47.46,47.51,111100.0,47.6,47.61,47.46,47.51,111100.0
2014-05-05 15:50:00,47.51,47.56,47.49,47.51,172700.0,47.51,47.56,47.49,47.51,172700.0
2014-05-06 09:30:00,47.32,47.52,47.09,47.21,53600.0,47.32,47.52,47.09,47.21,53600.0
2014-05-06 09:40:00,47.19,47.25,46.97,47.22,149800.0,47.19,47.25,46.97,47.22,149800.0
2014-05-06 09:50:00,47.21,47.48,47.17,47.42,23500.0,47.21,47.48,47.17,47.42,23500.0
2014-05-06 10:00:00,47.43,47.46,47.3,47.3,52300.0,47.43,47.46,47.3,47.3,52300.0
2014-05-06 10:10:00,47.3,47.43,47.29,47.34,24300.0,47.3,47.43,47.29,47.34,24300.0
2014-05-06 10:20:00,47.32,47.51,47.32,47.48,17200.0,47.32,47.51,47.32,47.48,17200.0
2014-05-06 10:30:00,47.51,47.61,47.44,47.48,27200.0,47.51,47.61,47.44,47.48,27200.0
2014-05-06 10:40:00,47.47,47.53,47.36,47.45,27300.0,47.47,47.53,47.36,47.45,27300.0
2014-05-06 10:50:00,47.49,47.49,47.23,47.26,17400.0,47.49,47.49,47.23,47.26,17400.0
2014-05-06 11:00:00,47.23,47.23,47.15,47.18,17100.0,47.23,47.23,47.15,47.18,17100.0
2014-05-06 11:10:00,47.19,47.25,47.18,47.24,12800.0,47.19,47.25,47.18,47.24,12800.0
2014-05-06 11:20:00,47.25,47.32,47.2,47.25,13400.0,47.25,47.32,47.2,47.25,13400.0
2014-05-06 11:30:00,47.22,47.32,47.19,47.31,11000.0,47.22,47.32,47.19,47.31,11000.0
2014-05-06 11:40:00,47.3,47.32,47.24,47.28,12200.0,47.3,47.32,47.24,47.28,12200.0
2014-05-06 11:50:00,47.3,47.38,47.28,47.35,13700.0,47.3,47.38,47.28,47.35,13700.0
2014-05-06 12:00:00,47.35,47.44,47.35,47.43,47200.0,47.35,47.44,47.35,47.43,47200.0
2014-05-06 12:10:00,47.43,47.47,47.4,47.45,24800.0,47.43,47.47,47.4,47.45,24800.0
2014-05-06 12:20:00,47.45,47.45,47.36,47.42,26500.0,47.45,47.45,47.36,47.42,26500.0
2014-05-06 12:30:00,47.41,47.43,47.32,47.38,25900.0,47.41,47.43,47.32,47.38,25900.0
2014-05-06 12:40:00,47.36,47.41,47.35,47.38,12400.0,47.36,47.41,47.35,47.38,12400.0
2014-05-06 12:50:00,47.38,47.38,47.29,47.33,13000.0,47.38,47.38,47.29,47.33,13000.0
2014-05-06 13:00:00,47.34,47.36,47.22,47.22,46600.0,47.34,47.36,47.22,47.22,46600.0
2014-05-06 13:10:00,47.21,47.23,47.14,47.21,28400.0,47.21,47.23,47.14,47.21,28400.0
2014-05-06 13:20:00,47.22,47.24,47.09,47.19,41900.0,47.22,47.24,47.09,47.19,41900.0
2014-05-06 13:30:00,47.18,47.23,47.1,47.1,27100.0,47.18,47.23,47.1,47.1,27100.0
2014-05-06 13:40:00,47.11,47.13,47.04,47.1,56900.0,47.11,47.13,47.04,47.1,56900.0
2014-05-06 13:50:00,47.11,47.17,47.08,47.09,45200.0,47.11,47.17,47.08,47.09,45200.0
2014-05-06 14:00:00,47.09,47.1,46.99,47.1,51300.0,47.09,47.1,46.99,47.1,51300.0
2014-05-06 14:10:00,47.09,47.16,47.07,47.16,25100.0,47.09,47.16,47.07,47.16,25100.0
2014-05-06 14:20:00,47.16,47.16,47.02,47.08,25000.0,47.16,47.16,47.02,47.08,25000.0
2014-05-06 14:30:00,47.07,47.1,46.99,47.04,30400.0,47.07,47.1,46.99,47.04,30400.0
2014-05-06 14:40:00,47.04,47.13,47.04,47.05,26200.0,47.04,47.13,47.04,47.05,26200.0
2014-05-06 14:50:00,47.05,47.1,47.03,47.04,27000.0,47.05,47.1,47.03,47.04,27000.0
2014-05-06 15:00:00,47.03,47.07,46.99,47.05,49700.0,47.03,47.07,46.99,47.05,49700.0
2014-05-06 15:10:00,47.06,47.23,47.03,47.19,56200.0,47.06,47.23,47.03,47.19,56200.0
2014-05-06 15:20:00,47.19,47.26,47.16,47.2,41700.0,47.19,47.26,47.16,47.2,41700.0
2014-05-06 15:30:00,47.19,47.23,47.16,47.21,44300.0,47.19,47.23,47.16,47.21,44300.0
2014-05-06 15:40:00,47.21,47.21,47.11,47.13,82000.0,47.21,47.21,47.11,47.13,82000.0
2014-05-06 15:50:00,47.13,47.13,47.0,47.04,94900.0,47.13,47.13,47.0,47.04,94900.0
2014-05-07 09:30:00,47.07,47.23,46.96,47.0,23100.0,47.07,47.23,46.96,47.0,23100.0
2014-05-07 09:40:00,47.0,47.05,46.8,46.95,47300.0,47.0,47.05,46.8,46.95,47300.0
2014-05-07 09:50:00,46.95,46.95,46.69,46.71,94000.0,46.95,46.95,46.69,46.71,94000.0
2014-05-07 10:00:00,46.7,46.77,46.45,46.49,36300.0,46.7,46.77,46.45,46.49,36300.0
2014-05-07 10:10:00,46.46,46.46,46.19,46.28,61700.0,46.46,46.46,46.19,46.28,61700.0
2014-05-07 10:20:00,46.29,46.39,46.17,46.34,41800.0,46.29,46.39,46.17,46.34,41800.0
2014-05-07 10:30:00,46.35,46.44,46.28,46.41,43300.0,46.35,46.44,46.28,46.41,43300.0
2014-05-07 10:40:00,46.42,46.42,46.26,46.31,42900.0,46.42,46.42,46.26,46.31,42900.0
2014-05-07 10:50:00,46.36,46.41,46.27,46.27,19000.0,46.36,46.41,46.27,46.27,19000.0
2014-05-07 11:00:00,46.27,46.43,46.18,46.39,110200.0,46.27,46.43,46.18,46.39,110200.0
2014-05-07 11:10:00,46.38,46.46,46.34,46.39,48500.0,46.38,46.46,46.34,46.39,48500.0
2014-05-07 11:20:00,46.38,46.43,46.3,46.42,15300.0,46.38,46.43,46.3,46.42,15300.0
2014-05-07 11:30:00,46.41,46.57,46.34,46.56,33800.0,46.41,46.57,46.34,46.56,33800.0
2014-05-07 11:40:00,46.56,46.8,46.53,46.78,45400.0,46.56,46.8,46.53,46.78,45400.0
2014-05-07 11:50:00,46.79,46.89,46.79,46.82,41000.0,46.79,46.89,46.79,46.82,41000.0
2014-05-07 12:00:00,46.8,46.81,46.65,46.68,41400.0,46.8,46.81,46.65,46.68,41400.0
2014-05-07 12:10:00,46.69,46.73,46.66,46.73,12900.0,46.69,46.73,46.66,46.73,12900.0
2014-05-07 12:20:00,46.73,46.78,46.64,46.64,27500.0,46.73,46.78,46.64,46.64,27500.0
2014-05-07 12:30:00,46.65,46.67,46.51,46.53,13200.0,46.65,46.67,46.51,46.53,13200.0
2014-05-07 12:40:00,46.55,46.61,46.44,46.46,12900.0,46.55,46.61,46.44,46.46,12900.0
2014-05-07 12:50:00,46.45,46.46,46.29,46.29,13500.0,46.45,46.46,46.29,46.29,13500.0
2014-05-07 13:00:00,46.28,46.34,46.2,46.22,16600.0,46.28,46.34,46.2,46.22,16600.0
2014-05-07 13:10:00,46.22,46.35,46.2,46.32,36800.0,46.22,46.35,46.2,46.32,36800.0
2014-05-07 13:20:00,46.32,46.34,46.28,46.29,20700.0,46.32,46.34,46.28,46.29,20700.0
2014-05-07 13:30:00,46.31,46.47,46.28,46.41,19500.0,46.31,46.47,46.28,46.41,19500.0
2014-05-07 13:40:00,46.4,46.43,46.34,46.34,10700.0,46.4,46.43,46.34,46.34,10700.0
2014-05-07 13:50:00,46.35,46.39,46.12,46.12,28500.0,46.35,46.39,46.12,46.12,28500.0
2014-05-07 14:00:00,46.11,46.24,46.09,46.23,29000.0,46.11,46.24,46.09,46.23,29000.0
2014-05-07 14:10:00,46.23,46.34,46.19,46.29,13600.0,46.23,46.34,46.19,46.29,13600.0
2014-05-07 14:20:00,46.3,46.38,46.25,46.36,17800.0,46.3,46.38,46.25,46.36,17800.0
2014-05-07 14:30:00,46.37,46.52,46.37,46.48,36700.0,46.37,46.52,46.37,46.48,36700.0
2014-05-07 14:40:00,46.48,46.59,46.45,46.56,36300.0,46.48,46.59,46.45,46.56,36300.0
2014-05-07 14:50:00,46.56,46.67,46.51,46.66,32400.0,46.56,46.67,46.51,46.66,32400.0
2014-05-07 15:00:00,46.68,46.68,46.55,46.63,32400.0,46.68,46.68,46.55,46.63,32400.0
2014-05-07 15:10:00,46.63,46.74,46.58,46.7,74300.0,46.63,46.74,46.58,46.7,74300.0
2014-05-07 15:20:00,46.7,46.7,46.58,46.63,83100.0,46.7,46.7,46.58,46.63,83100.0
2014-05-07 15:30:00,46.63,46.71,46.63,46.68,60700.0,46.63,46.71,46.63,46.68,60700.0
2014-05-07 15:40:00,46.69,46.72,46.67,46.69,112600.0,46.69,46.72,46.67,46.69,112600.0
2014-05-07 15:50:00,46.68,46.8,46.68,46.77,247000.0,46.68,46.8,46.68,46.77,247000.0
2014-05-08 09:30:00,46.68,46.79,46.24,46.75,85500.0,46.68,46.79,46.24,46.75,85500.0
2014-05-08 09:40:00,46.73,46.93,46.71,46.85,59900.0,46.73,46.93,46.71,46.85,59900.0
2014-05-08 09:50:00,46.89,46.98,46.67,46.84,29100.0,46.89,46.98,46.67,46.84,29100.0
2014-05-08 10:00:00,46.89,47.17,46.81,47.0,67500.0,46.89,47.17,46.81,47.0,67500.0
2014-05-08 10:10:00,46.99,47.22,46.99,47.08,48700.0,46.99,47.22,46.99,47.08,48700.0
2014-05-08 10:20:00,47.08,47.33,47.07,47.18,81200.0,47.08,47.33,47.07,47.18,81200.0
2014-05-08 10:30:00,47.2,47.27,47.15,47.24,57900.0,47.2,47.27,47.15,47.24,57900.0
2014-05-08 10:40:00,47.25,47.28,47.04,47.05,86500.0,47.25,47.28,47.04,47.05,86500.0
2014-05-08 10:50:00,47.05,47.21,47.05,47.16,69600.0,47.05,47.21,47.05,47.16,69600.0
2014-05-08 11:00:00,47.15,47.35,47.11,47.35,101900.0,47.15,47.35,47.11,47.35,101900.0
2014-05-08 11:10:00,47.38,47.49,47.32,47.45,47800.0,47.38,47.49,47.32,47.45,47800.0
2014-05-08 11:20:00,47.43,47.6,47.43,47.53,25100.0,47.43,47.6,47.43,47.53,25100.0
2014-05-08 11:30:00,47.56,47.67,47.51,47.53,29700.0,47.56,47.67,47.51,47.53,29700.0
2014-05-08 11:40:00,47.55,47.64,47.52,47.64,22300.0,47.55,47.64,47.52,47.64,22300.0
2014-05-08 11:50:00,47.63,47.72,47.61,47.61,19300.0,47.63,47.72,47.61,47.61,19300.0
2014-05-08 12:00:00,47.62,47.74,47.62,47.74,19300.0,47.62,47.74,47.62,47.74,19300.0
2014-05-08 12:10:00,47.75,47.79,47.68,47.68,39100.0,47.75,47.79,47.68,47.68,39100.0
2014-05-08 12:20:00,47.66,47.72,47.61,47.69,36700.0,47.66,47.72,47.61,47.69,36700.0
2014-05-08 12:30:00,47.69,47.78,47.67,47.71,14200.0,47.69,47.78,47.67,47.71,14200.0
2014-05-08 12:40:00,47.7,47.71,47.47,47.47,18300.0,47.7,47.71,47.47,47.47,18300.0
2014-05-08 12:50:00,47.45,47.45,47.28,47.35,31700.0,47.45,47.45,47.28,47.35,31700.0
2014-05-08 13:00:00,47.36,47.46,47.33,47.45,28000.0,47.36,47.46,47.33,47.45,28000.0
2014-05-08 13:10:00,47.45,47.45,47.22,47.24,40600.0,47.45,47.45,47.22,47.24,40600.0
2014-05-08 13:20:00,47.26,47.32,47.16,47.28,17300.0,47.26,47.32,47.16,47.28,17300.0
2014-05-08 13:30:00,47.29,47.31,47.19,47.28,19900.0,47.29,47.31,47.19,47.28,19900.0
2014-05-08 13:40:00,47.27,47.29,47.18,47.19,15700.0,47.27,47.29,47.18,47.19,15700.0
2014-05-08 13:50:00,47.18,47.22,47.07,47.1,21900.0,47.18,47.22,47.07,47.1,21900.0
2014-05-08 14:00:00,47.11,47.11,46.93,46.95,26000.0,47.11,47.11,46.93,46.95,26000.0
2014-05-08 14:10:00,46.93,47.01,46.87,47.0,18800.0,46.93,47.01,46.87,47.0,18800.0
2014-05-08 14:20:00,47.01,47.08,46.92,47.06,21900.0,47.01,47.08,46.92,47.06,21900.0
2014-05-08 14:30:00,47.06,47.15,46.95,46.98,25800.0,47.06,47.15,46.95,46.98,25800.0
2014-05-08 14:40:00,46.99,47.02,46.66,46.71,25900.0,46.99,47.02,46.66,46.71,25900.0
2014-05-08 14:50:00,46.71,46.85,46.7,46.71,32800.0,46.71,46.85,46.7,46.71,32800.0
2014-05-08 15:00:00,46.73,46.75,46.57,46.62,88400.0,46.73,46.75,46.57,46.62,88400.0
2014-05-08 15:10:00,46.61,46.75,46.57,46.73,35500.0,46.61,46.75,46.57,46.73,35500.0
2014-05-08 15:20:00,46.73,46.88,46.73,46.84,33300.0,46.73,46.88,46.73,46.84,33300.0
2014-05-08 15:30:00,46.85,46.92,46.76,46.81,54100.0,46.85,46.92,46.76,46.81,54100.0
2014-05-08 15:40:00,46.81,46.83,46.7,46.72,57400.0,46.81,46.83,46.7,46.72,57400.0
2014-05-08 15:50:00,46.72,46.83,46.7,46.82,105300.0,46.72,46.83,46.7,46.82,105300.0
2014-05-09 09:30:00,46.77,47.0,46.49,46.51,52100.0,46.77,47.0,46.49,46.51,52100.0
2014-05-09 09:40:00,46.49,46.59,46.23,46.55,34700.0,46.49,46.59,46.23,46.55,34700.0
2014-05-09 09:50:00,46.55,46.66,46.43,46.48,19100.0,46.55,46.66,46.43,46.48,19100.0
2014-05-09 10:00:00,46.46,46.59,46.41,46.53,20300.0,46.46,46.59,46.41,46.53,20300.0
2014-05-09 10:10:00,46.52,46.8,46.52,46.68,27500.0,46.52,46.8,46.52,46.68,27500.0
2014-05-09 10:20:00,46.69,46.74,46.5,46.54,13200.0,46.69,46.74,46.5,46.54,13200.0
2014-05-09 10:30:00,46.5,46.53,46.33,46.4,22200.0,46.5,46.53,46.33,46.4,22200.0
2014-05-09 10:40:00,46.41,46.45,46.26,46.39,20000.0,46.41,46.45,46.26,46.39,20000.0
2014-05-09 10:50:00,46.4,46.4,46.2,46.26,16700.0,46.4,46.4,46.2,46.26,16700.0
2014-05-09 11:00:00,46.21,46.25,46.11,46.12,14200.0,46.21,46.25,46.11,46.12,14200.0
2014-05-09 11:10:00,46.12,46.32,46.12,46.32,14200.0,46.12,46.32,46.12,46.32,14200.0
2014-05-09 11:20:00,46.31,46.36,46.24,46.33,16700.0,46.31,46.36,46.24,46.33,16700.0
2014-05-09 11:30:00,46.34,46.62,46.31,46.5,23700.0,46.34,46.62,46.31,46.5,23700.0
2014-05-09 11:40:00,46.53,46.61,46.42,46.61,15500.0,46.53,46.61,46.42,46.61,15500.0
2014-05-09 11:50:00,46.6,46.61,46.56,46.58,6000.0,46.6,46.61,46.56,46.58,6000.0
2014-05-09 12:00:00,46.56,46.65,46.51,46.57,7100.0,46.56,46.65,46.51,46.57,7100.0
2014-05-09 12:10:00,46.59,46.69,46.57,46.68,9600.0,46.59,46.69,46.57,46.68,9600.0
2014-05-09 12:20:00,46.7,46.73,46.61,46.67,13000.0,46.7,46.73,46.61,46.67,13000.0
2014-05-09 12:30:00,46.66,46.97,46.63,46.92,13400.0,46.66,46.97,46.63,46.92,13400.0
2014-05-09 12:40:00,46.93,46.99,46.77,46.84,21600.0,46.93,46.99,46.77,46.84,21600.0
2014-05-09 12:50:00,46.86,46.91,46.79,46.81,8600.0,46.86,46.91,46.79,46.81,8600.0
2014-05-09 13:00:00,46.82,46.85,46.78,46.78,7200.0,46.82,46.85,46.78,46.78,7200.0
2014-05-09 13:10:00,46.79,46.87,46.79,46.82,11300.0,46.79,46.87,46.79,46.82,11300.0
2014-05-09 13:20:00,46.82,46.84,46.75,46.84,9300.0,46.82,46.84,46.75,46.84,9300.0
2014-05-09 13:30:00,46.83,46.9,46.77,46.86,12000.0,46.83,46.9,46.77,46.86,12000.0
2014-05-09 13:40:00,46.83,46.83,46.7,46.72,13800.0,46.83,46.83,46.7,46.72,13800.0
2014-05-09 13:50:00,46.7,46.7,46.6,46.62,36600.0,46.7,46.7,46.6,46.62,36600.0
2014-05-09 14:00:00,46.61,46.7,46.57,46.63,24600.0,46.61,46.7,46.57,46.63,24600.0
2014-05-09 14:10:00,46.65,46.73,46.55,46.6,12800.0,46.65,46.73,46.55,46.6,12800.0
2014-05-09 14:20:00,46.59,46.67,46.56,46.63,12100.0,46.59,46.67,46.56,46.63,12100.0
2014-05-09 14:30:00,46.63,46.74,46.63,46.74,8400.0,46.63,46.74,46.63,46.74,8400.0
2014-05-09 14:40:00,46.76,46.76,46.67,46.71,10800.0,46.76,46.76,46.67,46.71,10800.0
2014-05-09 14:50:00,46.71,46.87,46.7,46.77,13600.0,46.71,46.87,46.7,46.77,13600.0
2014-05-09 15:00:00,46.8,46.89,46.79,46.85,14200.0,46.8,46.89,46.79,46.85,14200.0
2014-05-09 15:10:00,46.83,46.86,46.79,46.85,11300.0,46.83,46.86,46.79,46.85,11300.0
2014-05-09 15:20:00,46.84,46.86,46.77,46.78,9500.0,46.84,46.86,46.77,46.78,9500.0
2014-05-09 15:30:00,46.79,46.86,46.71,46.86,39100.0,46.79,46.86,46.71,46.86,39100.0
2014-05-09 15:40:00,46.86,46.93,46.81,46.84,39100.0,46.86,46.93,46.81,46.84,39100.0
2014-05-09 15:50:00,46.85,46.88,46.81,46.84,72100.0,46.85,46.88,46.81,46.84,72100.0
2014-05-12 09:30:00,47.04,47.83,47.0,47.54,157600.0,47.04,47.83,47.0,47.54,157600.0
2014-05-12 09:40:00,47.54,48.2,47.52,48.12,169700.0,47.54,48.2,47.52,48.12,169700.0
2014-05-12 09:50:00,48.13,48.6,48.1,48.55,131300.0,48.13,48.6,48.1,48.55,131300.0
2014-05-12 10:00:00,48.56,48.84,48.43,48.78,111400.0,48.56,48.84,48.43,48.78,111400.0
2014-05-12 10:10:00,48.79,48.89,48.63,48.89,74200.0,48.79,48.89,48.63,48.89,74200.0
2014-05-12 10:20:00,48.89,48.93,48.7,48.71,43700.0,48.89,48.93,48.7,48.71,43700.0
2014-05-12 10:30:00,48.73,48.91,48.73,48.83,55700.0,48.73,48.91,48.73,48.83,55700.0
2014-05-12 10:40:00,48.83,48.84,48.64,48.64,84500.0,48.83,48.84,48.64,48.64,84500.0
2014-05-12 10:50:00,48.63,48.74,48.6,48.67,43300.0,48.63,48.74,48.6,48.67,43300.0
2014-05-12 11:00:00,48.68,48.72,48.63,48.67,47200.0,48.68,48.72,48.63,48.67,47200.0
2014-05-12 11:10:00,48.67,48.69,48.55,48.59,59300.0,48.67,48.69,48.55,48.59,59300.0
2014-05-12 11:20:00,48.59,48.59,48.31,48.43,155800.0,48.59,48.59,48.31,48.43,155800.0
2014-05-12 11:30:00,48.43,48.5,48.27,48.34,165800.0,48.43,48.5,48.27,48.34,165800.0
2014-05-12 11:40:00,48.35,48.41,48.26,48.36,116700.0,48.35,48.41,48.26,48.36,116700.0
2014-05-12 11:50:00,48.35,48.4,48.26,48.4,123000.0,48.35,48.4,48.26,48.4,123000.0
2014-05-12 12:00:00,48.4,48.62,48.4,48.54,70000.0,48.4,48.62,48.4,48.54,70000.0
2014-05-12 12:10:00,48.55,48.71,48.55,48.64,40600.0,48.55,48.71,48.55,48.64,40600.0
2014-05-12 12:20:00,48.68,48.7,48.47,48.48,75100.0,48.68,48.7,48.47,48.48,75100.0
2014-05-12 12:30:00,48.47,48.63,48.4,48.61,65500.0,48.47,48.63,48.4,48.61,65500.0
2014-05-12 12:40:00,48.6,48.6,48.54,48.6,12700.0,48.6,48.6,48.54,48.6,12700.0
2014-05-12 12:50:00,48.6,48.65,48.51,48.55,18000.0,48.6,48.65,48.51,48.55,18000.0
2014-05-12 13:00:00,48.56,48.56,48.46,48.46,22200.0,48.56,48.56,48.46,48.46,22200.0
2014-05-12 13:10:00,48.47,48.47,48.37,48.4,23800.0,48.47,48.47,48.37,48.4,23800.0
2014-05-12 13:20:00,48.41,48.48,48.4,48.41,21000.0,48.41,48.48,48.4,48.41,21000.0
2014-05-12 13:30:00,48.41,48.43,48.4,48.41,37200.0,48.41,48.43,48.4,48.41,37200.0
2014-05-12 13:40:00,48.41,48.52,48.4,48.5,37600.0,48.41,48.52,48.4,48.5,37600.0
2014-05-12 13:50:00,48.51,48.51,48.41,48.48,30300.0,48.51,48.51,48.41,48.48,30300.0
2014-05-12 14:00:00,48.48,48.5,48.4,48.5,40500.0,48.48,48.5,48.4,48.5,40500.0
2014-05-12 14:10:00,48.49,48.51,48.44,48.47,44300.0,48.49,48.51,48.44,48.47,44300.0
2014-05-12 14:20:00,48.48,48.52,48.47,48.49,37700.0,48.48,48.52,48.47,48.49,37700.0
2014-05-12 14:30:00,48.49,48.5,48.43,48.45,33500.0,48.49,48.5,48.43,48.45,33500.0
2014-05-12 14:40:00,48.48,48.51,48.46,48.48,29600.0,48.48,48.51,48.46,48.48,29600.0
2014-05-12 14:50:00,48.47,48.66,48.47,48.66,44800.0,48.47,48.66,48.47,48.66,44800.0
2014-05-12 15:00:00,48.67,48.71,48.57,48.59,84200.0,48.67,48.71,48.57,48.59,84200.0
2014-05-12 15:10:00,48.59,48.66,48.57,48.61,40100.0,48.59,48.66,48.57,48.61,40100.0
2014-05-12 15:20:00,48.62,48.65,48.58,48.58,49700.0,48.62,48.65,48.58,48.58,49700.0
2014-05-12 15:30:00,48.57,48.71,48.57,48.62,79200.0,48.57,48.71,48.57,48.62,79200.0
2014-05-12 15:40:00,48.63,48.71,48.63,48.68,60200.0,48.63,48.71,48.63,48.68,60200.0
2014-05-12 15:50:00,48.67,48.68,48.61,48.62,219000.0,48.67,48.68,48.61,48.62,219000.0
2014-05-13 09:30:00,48.77,48.97,48.52,48.72,140100.0,48.77,48.97,48.52,48.72,140100.0
2014-05-13 09:40:00,48.73,48.82,48.55,48.64,48200.0,48.73,48.82,48.55,48.64,48200.0
2014-05-13 09:50:00,48.63,48.66,48.37,48.5,28600.0,48.63,48.66,48.37,48.5,28600.0
2014-05-13 10:00:00,48.47,48.74,48.47,48.7,63900.0,48.47,48.74,48.47,48.7,63900.0
2014-05-13 10:10:00,48.69,48.72,48.6,48.62,36400.0,48.69,48.72,48.6,48.62,36400.0
2014-05-13 10:20:00,48.62,48.74,48.59,48.68,51600.0,48.62,48.74,48.59,48.68,51600.0
2014-05-13 10:30:00,48.67,48.88,48.67,48.86,27400.0,48.67,48.88,48.67,48.86,27400.0
2014-05-13 10:40:00,48.86,49.05,48.84,48.93,74800.0,48.86,49.05,48.84,48.93,74800.0
2014-05-13 10:50:00,48.92,48.95,48.74,48.81,34900.0,48.92,48.95,48.74,48.81,34900.0
2014-05-13 11:00:00,48.81,48.96,48.81,48.91,48700.0,48.81,48.96,48.81,48.91,48700.0
2014-05-13 11:10:00,48.9,48.91,48.58,48.58,32900.0,48.9,48.91,48.58,48.58,32900.0
2014-05-13 11:20:00,48.58,48.67,48.57,48.64,53900.0,48.58,48.67,48.57,48.64,53900.0
2014-05-13 11:30:00,48.63,48.64,48.53,48.53,120300.0,48.63,48.64,48.53,48.53,120300.0
2014-05-13 11:40:00,48.52,48.56,48.45,48.48,30900.0,48.52,48.56,48.45,48.48,30900.0
2014-05-13 11:50:00,48.47,48.59,48.41,48.49,27600.0,48.47,48.59,48.41,48.49,27600.0
2014-05-13 12:00:00,48.47,48.49,48.32,48.34,16500.0,48.47,48.49,48.32,48.34,16500.0
2014-05-13 12:10:00,48.34,48.52,48.34,48.44,21700.0,48.34,48.52,48.34,48.44,21700.0
2014-05-13 12:20:00,48.44,48.48,48.29,48.32,21900.0,48.44,48.48,48.29,48.32,21900.0
2014-05-13 12:30:00,48.32,48.39,48.25,48.35,20300.0,48.32,48.39,48.25,48.35,20300.0
2014-05-13 12:40:00,48.32,48.46,48.27,48.46,16400.0,48.32,48.46,48.27,48.46,16400.0
2014-05-13 12:50:00,48.46,48.48,48.38,48.39,13600.0,48.46,48.48,48.38,48.39,13600.0
2014-05-13 13:00:00,48.4,48.46,48.33,48.34,36600.0,48.4,48.46,48.33,48.34,36600.0
2014-05-13 13:10:00,48.35,48.35,48.27,48.33,31300.0,48.35,48.35,48.27,48.33,31300.0
2014-05-13 13:20:00,48.34,48.36,48.28,48.35,30400.0,48.34,48.36,48.28,48.35,30400.0
2014-05-13 13:30:00,48.35,48.41,48.2,48.26,22600.0,48.35,48.41,48.2,48.26,22600.0
2014-05-13 13:40:00,48.27,48.3,48.2,48.23,20400.0,48.27,48.3,48.2,48.23,20400.0
2014-05-13 13:50:00,48.23,48.28,48.17,48.23,35700.0,48.23,48.28,48.17,48.23,35700.0
2014-05-13 14:00:00,48.24,48.34,48.22,48.34,23700.0,48.24,48.34,48.22,48.34,23700.0
2014-05-13 14:10:00,48.34,48.34,48.28,48.3,19000.0,48.34,48.34,48.28,48.3,19000.0
2014-05-13 14:20:00,48.29,48.36,48.28,48.3,22300.0,48.29,48.36,48.28,48.3,22300.0
2014-05-13 14:30:00,48.3,48.46,48.3,48.46,22600.0,48.3,48.46,48.3,48.46,22600.0
2014-05-13 14:40:00,48.44,48.46,48.34,48.35,26300.0,48.44,48.46,48.34,48.35,26300.0
2014-05-13 14:50:00,48.35,48.42,48.32,48.39,54800.0,48.35,48.42,48.32,48.39,54800.0
2014-05-13 15:00:00,48.4,48.48,48.39,48.46,154200.0,48.4,48.48,48.39,48.46,154200.0
2014-05-13 15:10:00,48.47,48.47,48.41,48.46,68800.0,48.47,48.47,48.41,48.46,68800.0
2014-05-13 15:20:00,48.47,48.5,48.42,48.5,57500.0,48.47,48.5,48.42,48.5,57500.0
2014-05-13 15:30:00,48.5,48.53,48.44,48.46,51500.0,48.5,48.53,48.44,48.46,51500.0
2014-05-13 15:40:00,48.46,48.5,48.33,48.34,87000.0,48.46,48.5,48.33,48.34,87000.0
2014-05-13 15:50:00,48.33,48.35,48.29,48.33,187400.0,48.33,48.35,48.29,48.33,187400.0
2014-05-14 09:30:00,48.55,48.74,48.36,48.65,72800.0,48.55,48.74,48.36,48.65,72800.0
2014-05-14 09:40:00,48.65,48.89,48.41,48.41,42900.0,48.65,48.89,48.41,48.41,42900.0
2014-05-14 09:50:00,48.45,48.82,48.36,48.75,41400.0,48.45,48.82,48.36,48.75,41400.0
2014-05-14 10:00:00,48.74,48.95,48.55,48.6,100400.0,48.74,48.95,48.55,48.6,100400.0
2014-05-14 10:10:00,48.57,48.58,48.33,48.34,47400.0,48.57,48.58,48.33,48.34,47400.0
2014-05-14 10:20:00,48.33,48.54,48.21,48.54,41900.0,48.33,48.54,48.21,48.54,41900.0
2014-05-14 10:30:00,48.55,48.6,48.4,48.45,38600.0,48.55,48.6,48.4,48.45,38600.0
2014-05-14 10:40:00,48.43,48.58,48.37,48.57,26200.0,48.43,48.58,48.37,48.57,26200.0
2014-05-14 10:50:00,48.57,48.62,48.36,48.41,23000.0,48.57,48.62,48.36,48.41,23000.0
2014-05-14 11:00:00,48.37,48.5,48.32,48.5,23900.0,48.37,48.5,48.32,48.5,23900.0
2014-05-14 11:10:00,48.5,48.59,48.38,48.59,20100.0,48.5,48.59,48.38,48.59,20100.0
2014-05-14 11:20:00,48.58,48.59,48.45,48.48,41600.0,48.58,48.59,48.45,48.48,41600.0
2014-05-14 11:30:00,48.48,48.52,48.3,48.35,43000.0,48.48,48.52,48.3,48.35,43000.0
2014-05-14 11:40:00,48.35,48.42,48.33,48.38,24200.0,48.35,48.42,48.33,48.38,24200.0
2014-05-14 11:50:00,48.38,48.4,48.22,48.23,36000.0,48.38,48.4,48.22,48.23,36000.0
2014-05-14 12:00:00,48.23,48.35,48.23,48.35,24600.0,48.23,48.35,48.23,48.35,24600.0
2014-05-14 12:10:00,48.34,48.35,48.26,48.35,14100.0,48.34,48.35,48.26,48.35,14100.0
2014-05-14 12:20:00,48.34,48.39,48.32,48.35,14100.0,48.34,48.39,48.32,48.35,14100.0
2014-05-14 12:30:00,48.34,48.38,48.28,48.35,13800.0,48.34,48.38,48.28,48.35,13800.0
2014-05-14 12:40:00,48.34,48.37,48.32,48.37,11200.0,48.34,48.37,48.32,48.37,11200.0
2014-05-14 12:50:00,48.37,48.37,48.27,48.28,11600.0,48.37,48.37,48.27,48.28,11600.0
2014-05-14 13:00:00,48.28,48.47,48.28,48.47,21200.0,48.28,48.47,48.28,48.47,21200.0
2014-05-14 13:10:00,48.47,48.49,48.39,48.49,15400.0,48.47,48.49,48.39,48.49,15400.0
2014-05-14 13:20:00,48.5,48.52,48.41,48.41,16600.0,48.5,48.52,48.41,48.41,16600.0
2014-05-14 13:30:00,48.42,48.44,48.37,48.39,20800.0,48.42,48.44,48.37,48.39,20800.0
2014-05-14 13:40:00,48.39,48.43,48.38,48.42,23800.0,48.39,48.43,48.38,48.42,23800.0
2014-05-14 13:50:00,48.43,48.45,48.38,48.44,19100.0,48.43,48.45,48.38,48.44,19100.0
2014-05-14 14:00:00,48.44,48.48,48.36,48.4,30900.0,48.44,48.48,48.36,48.4,30900.0
2014-05-14 14:10:00,48.39,48.4,48.35,48.39,16500.0,48.39,48.4,48.35,48.39,16500.0
2014-05-14 14:20:00,48.39,48.42,48.38,48.4,16100.0,48.39,48.42,48.38,48.4,16100.0
2014-05-14 14:30:00,48.4,48.42,48.33,48.35,30800.0,48.4,48.42,48.33,48.35,30800.0
2014-05-14 14:40:00,48.35,48.35,48.18,48.2,52400.0,48.35,48.35,48.18,48.2,52400.0
2014-05-14 14:50:00,48.2,48.27,48.15,48.21,22400.0,48.2,48.27,48.15,48.21,22400.0
2014-05-14 15:00:00,48.22,48.23,48.11,48.11,34900.0,48.22,48.23,48.11,48.11,34900.0
2014-05-14 15:10:00,48.11,48.17,48.1,48.17,45800.0,48.11,48.17,48.1,48.17,45800.0
2014-05-14 15:20:00,48.18,48.18,48.11,48.14,36600.0,48.18,48.18,48.11,48.14,36600.0
2014-05-14 15:30:00,48.14,48.14,48.03,48.07,142000.0,48.14,48.14,48.03,48.07,142000.0
2014-05-14 15:40:00,48.08,48.16,48.08,48.16,64400.0,48.08,48.16,48.08,48.16,64400.0
2014-05-14 15:50:00,48.16,48.16,48.04,48.08,203200.0,48.16,48.16,48.04,48.08,203200.0
2014-05-15 09:30:00,48.05,48.23,47.63,47.65,95000.0,48.05,48.23,47.63,47.65,95000.0
2014-05-15 09:40:00,47.64,47.69,47.37,47.45,76800.0,47.64,47.69,47.37,47.45,76800.0
2014-05-15 09:50:00,47.45,47.54,47.32,47.54,50600.0,47.45,47.54,47.32,47.54,50600.0
2014-05-15 10:00:00,47.53,47.57,47.15,47.2,81300.0,47.53,47.57,47.15,47.2,81300.0
2014-05-15 10:10:00,47.19,47.3,47.07,47.29,63800.0,47.19,47.3,47.07,47.29,63800.0
2014-05-15 10:20:00,47.29,47.48,47.19,47.39,53700.0,47.29,47.48,47.19,47.39,53700.0
2014-05-15 10:30:00,47.44,47.54,47.3,47.3,50200.0,47.44,47.54,47.3,47.3,50200.0
2014-05-15 10:40:00,47.3,47.54,47.26,47.32,36100.0,47.3,47.54,47.26,47.32,36100.0
2014-05-15 10:50:00,47.33,47.51,47.33,47.43,42000.0,47.33,47.51,47.33,47.43,42000.0
2014-05-15 11:00:00,47.44,47.61,47.35,47.52,49200.0,47.44,47.61,47.35,47.52,49200.0
2014-05-15 11:10:00,47.52,47.62,47.44,47.54,145200.0,47.52,47.62,47.44,47.54,145200.0
2014-05-15 11:20:00,47.54,47.61,47.41,47.48,50000.0,47.54,47.61,47.41,47.48,50000.0
2014-05-15 11:30:00,47.48,47.59,47.46,47.48,78000.0,47.48,47.59,47.46,47.48,78000.0
2014-05-15 11:40:00,47.49,47.52,47.43,47.43,75100.0,47.49,47.52,47.43,47.43,75100.0
2014-05-15 11:50:00,47.41,47.42,47.07,47.1,49600.0,47.41,47.42,47.07,47.1,49600.0
2014-05-15 12:00:00,47.09,47.19,47.08,47.12,26100.0,47.09,47.19,47.08,47.12,26100.0
2014-05-15 12:10:00,47.13,47.15,47.07,47.11,27900.0,47.13,47.15,47.07,47.11,27900.0
2014-05-15 12:20:00,47.11,47.15,47.08,47.11,33200.0,47.11,47.15,47.08,47.11,33200.0
2014-05-15 12:30:00,47.12,47.49,47.11,47.42,58000.0,47.12,47.49,47.11,47.42,58000.0
2014-05-15 12:40:00,47.4,47.45,47.33,47.33,14700.0,47.4,47.45,47.33,47.33,14700.0
2014-05-15 12:50:00,47.33,47.44,47.32,47.36,16300.0,47.33,47.44,47.32,47.36,16300.0
2014-05-15 13:00:00,47.35,47.4,47.31,47.34,16400.0,47.35,47.4,47.31,47.34,16400.0
2014-05-15 13:10:00,47.35,47.4,47.31,47.34,14000.0,47.35,47.4,47.31,47.34,14000.0
2014-05-15 13:20:00,47.34,47.4,47.3,47.4,17500.0,47.34,47.4,47.3,47.4,17500.0
2014-05-15 13:30:00,47.36,47.46,47.34,47.4,23500.0,47.36,47.46,47.34,47.4,23500.0
2014-05-15 13:40:00,47.39,47.39,47.31,47.35,18500.0,47.39,47.39,47.31,47.35,18500.0
2014-05-15 13:50:00,47.36,47.58,47.35,47.55,49700.0,47.36,47.58,47.35,47.55,49700.0
2014-05-15 14:00:00,47.58,47.8,47.55,47.68,43000.0,47.58,47.8,47.55,47.68,43000.0
2014-05-15 14:10:00,47.68,47.74,47.57,47.58,28500.0,47.68,47.74,47.57,47.58,28500.0
2014-05-15 14:20:00,47.56,47.72,47.55,47.67,32700.0,47.56,47.72,47.55,47.67,32700.0
2014-05-15 14:30:00,47.68,47.88,47.66,47.88,32500.0,47.68,47.88,47.66,47.88,32500.0
2014-05-15 14:40:00,47.9,48.05,47.73,48.05,55200.0,47.9,48.05,47.73,48.05,55200.0
2014-05-15 14:50:00,48.06,48.08,47.92,48.03,47200.0,48.06,48.08,47.92,48.03,47200.0
2014-05-15 15:00:00,48.03,48.2,48.03,48.1,183900.0,48.03,48.2,48.03,48.1,183900.0
2014-05-15 15:10:00,48.07,48.07,47.74,47.74,116500.0,48.07,48.07,47.74,47.74,116500.0
2014-05-15 15:20:00,47.74,47.82,47.65,47.71,87400.0,47.74,47.82,47.65,47.71,87400.0
2014-05-15 15:30:00,47.72,48.2,47.7,48.19,172700.0,47.72,48.2,47.7,48.19,172700.0
2014-05-15 15:40:00,48.18,48.2,47.83,47.86,123700.0,48.18,48.2,47.83,47.86,123700.0
2014-05-15 15:50:00,47.86,47.96,47.75,47.83,246100.0,47.86,47.96,47.75,47.83,246100.0
2014-05-16 09:30:00,50.2,51.22,50.13,50.98,968200.0,50.2,51.22,50.13,50.98,968200.0
2014-05-16 09:40:00,50.98,51.0,49.97,50.31,616400.0,50.98,51.0,49.97,50.31,616400.0
2014-05-16 09:50:00,50.32,50.7,50.32,50.55,252400.0,50.32,50.7,50.32,50.55,252400.0
2014-05-16 10:00:00,50.55,50.58,49.61,50.09,334000.0,50.55,50.58,49.61,50.09,334000.0
2014-05-16 10:10:00,50.07,50.72,50.04,50.6,308100.0,50.07,50.72,50.04,50.6,308100.0
2014-05-16 10:20:00,50.61,50.61,50.3,50.58,156500.0,50.61,50.61,50.3,50.58,156500.0
2014-05-16 10:30:00,50.6,50.67,50.38,50.41,126200.0,50.6,50.67,50.38,50.41,126200.0
2014-05-16 10:40:00,50.41,50.58,50.39,50.51,73800.0,50.41,50.58,50.39,50.51,73800.0
2014-05-16 10:50:00,50.5,50.6,50.44,50.44,114900.0,50.5,50.6,50.44,50.44,114900.0
2014-05-16 11:00:00,50.44,50.82,50.43,50.75,133600.0,50.44,50.82,50.43,50.75,133600.0
2014-05-16 11:10:00,50.75,50.76,50.54,50.65,105700.0,50.75,50.76,50.54,50.65,105700.0
2014-05-16 11:20:00,50.65,50.72,50.62,50.69,79400.0,50.65,50.72,50.62,50.69,79400.0
2014-05-16 11:30:00,50.69,50.81,50.64,50.71,192600.0,50.69,50.81,50.64,50.71,192600.0
2014-05-16 11:40:00,50.71,50.71,50.5,50.62,50400.0,50.71,50.71,50.5,50.62,50400.0
2014-05-16 11:50:00,50.63,50.71,50.6,50.71,101100.0,50.63,50.71,50.6,50.71,101100.0
2014-05-16 12:00:00,50.7,50.96,50.69,50.93,104900.0,50.7,50.96,50.69,50.93,104900.0
2014-05-16 12:10:00,50.92,51.09,50.85,50.86,85000.0,50.92,51.09,50.85,50.86,85000.0
2014-05-16 12:20:00,50.87,50.94,50.86,50.93,84700.0,50.87,50.94,50.86,50.93,84700.0
2014-05-16 12:30:00,50.93,51.19,50.9,51.09,73900.0,50.93,51.19,50.9,51.09,73900.0
2014-05-16 12:40:00,51.09,51.09,50.92,50.97,71300.0,51.09,51.09,50.92,50.97,71300.0
2014-05-16 12:50:00,50.97,50.98,50.87,50.89,62000.0,50.97,50.98,50.87,50.89,62000.0
2014-05-16 13:00:00,50.9,51.32,50.85,51.3,116700.0,50.9,51.32,50.85,51.3,116700.0
2014-05-16 13:10:00,51.3,51.57,51.2,51.44,139400.0,51.3,51.57,51.2,51.44,139400.0
2014-05-16 13:20:00,51.44,51.67,51.33,51.36,109700.0,51.44,51.67,51.33,51.36,109700.0
2014-05-16 13:30:00,51.35,51.5,51.3,51.4,83600.0,51.35,51.5,51.3,51.4,83600.0
2014-05-16 13:40:00,51.4,51.48,51.18,51.26,62300.0,51.4,51.48,51.18,51.26,62300.0
2014-05-16 13:50:00,51.26,51.49,51.17,51.44,71600.0,51.26,51.49,51.17,51.44,71600.0
2014-05-16 14:00:00,51.44,51.53,51.27,51.48,78600.0,51.44,51.53,51.27,51.48,78600.0
2014-05-16 14:10:00,51.5,51.84,51.46,51.84,137800.0,51.5,51.84,51.46,51.84,137800.0
2014-05-16 14:20:00,51.84,51.89,51.6,51.68,180700.0,51.84,51.89,51.6,51.68,180700.0
2014-05-16 14:30:00,51.67,51.87,51.6,51.8,128500.0,51.67,51.87,51.6,51.8,128500.0
2014-05-16 14:40:00,51.81,51.94,51.7,51.73,146800.0,51.81,51.94,51.7,51.73,146800.0
2014-05-16 14:50:00,51.72,51.83,51.57,51.83,147400.0,51.72,51.83,51.57,51.83,147400.0
2014-05-16 15:00:00,51.83,51.83,51.61,51.73,141900.0,51.83,51.83,51.61,51.73,141900.0
2014-05-16 15:10:00,51.73,51.93,51.72,51.83,134700.0,51.73,51.93,51.72,51.83,134700.0
2014-05-16 15:20:00,51.83,52.07,51.82,51.84,224600.0,51.83,52.07,51.82,51.84,224600.0
2014-05-16 15:30:00,51.84,51.93,51.69,51.73,254700.0,51.84,51.93,51.69,51.73,254700.0
2014-05-16 15:40:00,51.73,51.93,51.65,51.7,200000.0,51.73,51.93,51.65,51.7,200000.0
2014-05-16 15:50:00,51.7,51.76,51.65,51.68,474500.0,51.7,51.76,51.65,51.68,474500.0
2014-05-19 09:30:00,51.3,51.86,51.22,51.76,153900.0,51.3,51.86,51.22,51.76,153900.0
2014-05-19 09:40:00,51.76,52.02,51.75,52.01,81800.0,51.76,52.02,51.75,52.01,81800.0
2014-05-19 09:50:00,52.0,52.01,51.61,51.68,77700.0,52.0,52.01,51.61,51.68,77700.0
2014-05-19 10:00:00,51.69,51.97,51.66,51.84,109500.0,51.69,51.97,51.66,51.84,109500.0
2014-05-19 10:10:00,51.86,51.95,51.74,51.93,72300.0,51.86,51.95,51.74,51.93,72300.0
2014-05-19 10:20:00,51.93,51.95,51.71,51.88,64200.0,51.93,51.95,51.71,51.88,64200.0
2014-05-19 10:30:00,51.88,52.13,51.84,52.11,91500.0,51.88,52.13,51.84,52.11,91500.0
2014-05-19 10:40:00,52.11,52.5,52.1,52.38,157400.0,52.11,52.5,52.1,52.38,157400.0
2014-05-19 10:50:00,52.37,52.38,52.12,52.18,86500.0,52.37,52.38,52.12,52.18,86500.0
2014-05-19 11:00:00,52.19,52.32,52.04,52.12,80700.0,52.19,52.32,52.04,52.12,80700.0
2014-05-19 11:10:00,52.13,52.23,52.08,52.16,86200.0,52.13,52.23,52.08,52.16,86200.0
2014-05-19 11:20:00,52.17,52.2,52.03,52.06,51500.0,52.17,52.2,52.03,52.06,51500.0
2014-05-19 11:30:00,52.06,52.16,51.99,52.12,68000.0,52.06,52.16,51.99,52.12,68000.0
2014-05-19 11:40:00,52.12,52.22,52.09,52.15,48400.0,52.12,52.22,52.09,52.15,48400.0
2014-05-19 11:50:00,52.16,52.35,52.14,52.27,79900.0,52.16,52.35,52.14,52.27,79900.0
2014-05-19 12:00:00,52.26,52.39,52.17,52.2,44700.0,52.26,52.39,52.17,52.2,44700.0
2014-05-19 12:10:00,52.18,52.19,52.05,52.05,41200.0,52.18,52.19,52.05,52.05,41200.0
2014-05-19 12:20:00,52.03,52.04,51.94,51.98,41700.0,52.03,52.04,51.94,51.98,41700.0
2014-05-19 12:30:00,51.97,51.98,51.82,51.85,50900.0,51.97,51.98,51.82,51.85,50900.0
2014-05-19 12:40:00,51.85,51.89,51.77,51.77,52600.0,51.85,51.89,51.77,51.77,52600.0
2014-05-19 12:50:00,51.76,51.84,51.68,51.76,49300.0,51.76,51.84,51.68,51.76,49300.0
2014-05-19 13:00:00,51.77,51.77,51.66,51.66,31300.0,51.77,51.77,51.66,51.66,31300.0
2014-05-19 13:10:00,51.66,51.79,51.61,51.72,29500.0,51.66,51.79,51.61,51.72,29500.0
2014-05-19 13:20:00,51.73,51.85,51.72,51.77,26900.0,51.73,51.85,51.72,51.77,26900.0
2014-05-19 13:30:00,51.76,51.76,51.51,51.52,43500.0,51.76,51.76,51.51,51.52,43500.0
2014-05-19 13:40:00,51.51,51.68,51.51,51.62,26900.0,51.51,51.68,51.51,51.62,26900.0
2014-05-19 13:50:00,51.62,51.63,51.51,51.56,31500.0,51.62,51.63,51.51,51.56,31500.0
2014-05-19 14:00:00,51.56,51.62,51.51,51.55,35900.0,51.56,51.62,51.51,51.55,35900.0
2014-05-19 14:10:00,51.55,51.65,51.52,51.54,38400.0,51.55,51.65,51.52,51.54,38400.0
2014-05-19 14:20:00,51.55,51.67,51.55,51.65,18300.0,51.55,51.67,51.55,51.65,18300.0
2014-05-19 14:30:00,51.65,51.66,51.53,51.55,25500.0,51.65,51.66,51.53,51.55,25500.0
2014-05-19 14:40:00,51.55,51.67,51.55,51.6,26400.0,51.55,51.67,51.55,51.6,26400.0
2014-05-19 14:50:00,51.6,51.63,51.48,51.54,34200.0,51.6,51.63,51.48,51.54,34200.0
2014-05-19 15:00:00,51.55,51.57,51.5,51.56,33500.0,51.55,51.57,51.5,51.56,33500.0
2014-05-19 15:10:00,51.57,51.57,51.42,51.45,46000.0,51.57,51.57,51.42,51.45,46000.0
2014-05-19 15:20:00,51.45,51.52,51.43,51.49,61500.0,51.45,51.52,51.43,51.49,61500.0
2014-05-19 15:30:00,51.49,51.6,51.49,51.53,89800.0,51.49,51.6,51.49,51.53,89800.0
2014-05-19 15:40:00,51.53,51.63,51.51,51.51,88400.0,51.53,51.63,51.51,51.51,88400.0
2014-05-19 15:50:00,51.52,51.63,51.52,51.55,194500.0,51.52,51.63,51.52,51.55,194500.0
2014-05-20 09:30:00,51.64,51.64,51.03,51.22,58900.0,51.64,51.64,51.03,51.22,58900.0
2014-05-20 09:40:00,51.21,51.25,50.92,50.99,42300.0,51.21,51.25,50.92,50.99,42300.0
2014-05-20 09:50:00,50.99,51.08,50.65,50.73,37400.0,50.99,51.08,50.65,50.73,37400.0
2014-05-20 10:00:00,50.76,50.93,50.76,50.81,55000.0,50.76,50.93,50.76,50.81,55000.0
2014-05-20 10:10:00,50.81,51.1,50.81,50.96,49100.0,50.81,51.1,50.81,50.96,49100.0
2014-05-20 10:20:00,50.94,50.94,50.77,50.8,54500.0,50.94,50.94,50.77,50.8,54500.0
2014-05-20 10:30:00,50.79,50.94,50.78,50.91,44100.0,50.79,50.94,50.78,50.91,44100.0
2014-05-20 10:40:00,50.91,51.18,50.88,51.12,37200.0,50.91,51.18,50.88,51.12,37200.0
2014-05-20 10:50:00,51.14,51.39,51.1,51.36,26600.0,51.14,51.39,51.1,51.36,26600.0
2014-05-20 11:00:00,51.36,51.38,51.28,51.34,18600.0,51.36,51.38,51.28,51.34,18600.0
2014-05-20 11:10:00,51.34,51.4,51.3,51.35,17800.0,51.34,51.4,51.3,51.35,17800.0
2014-05-20 11:20:00,51.35,51.47,51.34,51.41,15100.0,51.35,51.47,51.34,51.41,15100.0
2014-05-20 11:30:00,51.4,51.59,51.37,51.57,23800.0,51.4,51.59,51.37,51.57,23800.0
2014-05-20 11:40:00,51.56,51.72,51.53,51.65,30200.0,51.56,51.72,51.53,51.65,30200.0
2014-05-20 11:50:00,51.65,51.65,51.54,51.54,24700.0,51.65,51.65,51.54,51.54,24700.0
2014-05-20 12:00:00,51.52,51.52,51.25,51.32,24200.0,51.52,51.52,51.25,51.32,24200.0
2014-05-20 12:10:00,51.33,51.33,51.11,51.16,29400.0,51.33,51.33,51.11,51.16,29400.0
2014-05-20 12:20:00,51.16,51.25,51.11,51.11,18400.0,51.16,51.25,51.11,51.11,18400.0
2014-05-20 12:30:00,51.12,51.18,51.07,51.07,18600.0,51.12,51.18,51.07,51.07,18600.0
2014-05-20 12:40:00,51.09,51.1,50.91,50.98,52900.0,51.09,51.1,50.91,50.98,52900.0
2014-05-20 12:50:00,50.98,51.0,50.95,50.97,16500.0,50.98,51.0,50.95,50.97,16500.0
2014-05-20 13:00:00,50.96,50.96,50.86,50.86,29600.0,50.96,50.96,50.86,50.86,29600.0
2014-05-20 13:10:00,50.87,50.88,50.61,50.72,42700.0,50.87,50.88,50.61,50.72,42700.0
2014-05-20 13:20:00,50.72,50.87,50.64,50.83,43900.0,50.72,50.87,50.64,50.83,43900.0
2014-05-20 13:30:00,50.85,50.89,50.7,50.7,23000.0,50.85,50.89,50.7,50.7,23000.0
2014-05-20 13:40:00,50.7,50.7,50.53,50.63,60200.0,50.7,50.7,50.53,50.63,60200.0
2014-05-20 13:50:00,50.62,50.65,50.57,50.6,27900.0,50.62,50.65,50.57,50.6,27900.0
2014-05-20 14:00:00,50.6,50.8,50.59,50.78,36100.0,50.6,50.8,50.59,50.78,36100.0
2014-05-20 14:10:00,50.78,50.86,50.75,50.86,31700.0,50.78,50.86,50.75,50.86,31700.0
2014-05-20 14:20:00,50.85,50.85,50.77,50.79,23500.0,50.85,50.85,50.77,50.79,23500.0
2014-05-20 14:30:00,50.79,50.83,50.66,50.69,27000.0,50.79,50.83,50.66,50.69,27000.0
2014-05-20 14:40:00,50.7,50.76,50.65,50.69,21800.0,50.7,50.76,50.65,50.69,21800.0
2014-05-20 14:50:00,50.69,50.7,50.61,50.64,34400.0,50.69,50.7,50.61,50.64,34400.0
2014-05-20 15:00:00,50.65,50.91,50.65,50.88,45600.0,50.65,50.91,50.65,50.88,45600.0
2014-05-20 15:10:00,50.88,51.02,50.83,51.01,53400.0,50.88,51.02,50.83,51.01,53400.0
2014-05-20 15:20:00,51.01,51.14,50.99,51.09,70200.0,51.01,51.14,50.99,51.09,70200.0
2014-05-20 15:30:00,51.08,51.26,51.08,51.23,81300.0,51.08,51.26,51.08,51.23,81300.0
2014-05-20 15:40:00,51.23,51.3,51.12,51.15,150200.0,51.23,51.3,51.12,51.15,150200.0
2014-05-20 15:50:00,51.16,51.16,51.07,51.08,309200.0,51.16,51.16,51.07,51.08,309200.0
2014-05-21 09:30:00,51.24,51.42,51.08,51.27,52100.0,51.24,51.42,51.08,51.27,52100.0
2014-05-21 09:40:00,51.24,51.48,51.19,51.48,35800.0,51.24,51.48,51.19,51.48,35800.0
2014-05-21 09:50:00,51.48,51.63,51.31,51.35,22200.0,51.48,51.63,51.31,51.35,22200.0
2014-05-21 10:00:00,51.37,51.38,51.24,51.31,10800.0,51.37,51.38,51.24,51.31,10800.0
2014-05-21 10:10:00,51.35,51.38,51.29,51.32,24900.0,51.35,51.38,51.29,51.32,24900.0
2014-05-21 10:20:00,51.32,51.32,51.17,51.21,15000.0,51.32,51.32,51.17,51.21,15000.0
2014-05-21 10:30:00,51.2,51.32,51.2,51.27,27200.0,51.2,51.32,51.2,51.27,27200.0
2014-05-21 10:40:00,51.28,51.28,51.11,51.25,17000.0,51.28,51.28,51.11,51.25,17000.0
2014-05-21 10:50:00,51.25,51.26,50.94,50.94,115000.0,51.25,51.26,50.94,50.94,115000.0
2014-05-21 11:00:00,50.92,51.11,50.92,51.11,54900.0,50.92,51.11,50.92,51.11,54900.0
2014-05-21 11:10:00,51.11,51.14,50.94,50.94,54600.0,51.11,51.14,50.94,50.94,54600.0
2014-05-21 11:20:00,50.94,50.98,50.74,50.76,36700.0,50.94,50.98,50.74,50.76,36700.0
2014-05-21 11:30:00,50.76,50.84,50.69,50.81,41500.0,50.76,50.84,50.69,50.81,41500.0
2014-05-21 11:40:00,50.8,50.83,50.61,50.61,36100.0,50.8,50.83,50.61,50.61,36100.0
2014-05-21 11:50:00,50.63,50.86,50.61,50.86,17500.0,50.63,50.86,50.61,50.86,17500.0
2014-05-21 12:00:00,50.92,50.93,50.87,50.9,19700.0,50.92,50.93,50.87,50.9,19700.0
2014-05-21 12:10:00,50.88,50.96,50.84,50.96,11400.0,50.88,50.96,50.84,50.96,11400.0
2014-05-21 12:20:00,50.96,51.0,50.85,50.97,46500.0,50.96,51.0,50.85,50.97,46500.0
2014-05-21 12:30:00,50.98,51.02,50.95,50.97,10300.0,50.98,51.02,50.95,50.97,10300.0
2014-05-21 12:40:00,50.97,51.02,50.95,50.99,23000.0,50.97,51.02,50.95,50.99,23000.0
2014-05-21 12:50:00,51.0,51.07,51.0,51.03,16500.0,51.0,51.07,51.0,51.03,16500.0
2014-05-21 13:00:00,51.04,51.1,50.99,51.02,49200.0,51.04,51.1,50.99,51.02,49200.0
2014-05-21 13:10:00,51.02,51.04,51.0,51.03,9300.0,51.02,51.04,51.0,51.03,9300.0
2014-05-21 13:20:00,51.02,51.04,50.99,51.01,10700.0,51.02,51.04,50.99,51.01,10700.0
2014-05-21 13:30:00,51.02,51.06,51.01,51.06,6900.0,51.02,51.06,51.01,51.06,6900.0
2014-05-21 13:40:00,51.06,51.06,51.01,51.03,17800.0,51.06,51.06,51.01,51.03,17800.0
2014-05-21 13:50:00,51.03,51.06,50.94,50.94,22600.0,51.03,51.06,50.94,50.94,22600.0
2014-05-21 14:00:00,50.94,51.1,50.87,50.97,51900.0,50.94,51.1,50.87,50.97,51900.0
2014-05-21 14:10:00,50.96,50.96,50.78,50.82,42300.0,50.96,50.96,50.78,50.82,42300.0
2014-05-21 14:20:00,50.82,50.86,50.71,50.75,99400.0,50.82,50.86,50.71,50.75,99400.0
2014-05-21 14:30:00,50.75,50.75,50.58,50.58,110900.0,50.75,50.75,50.58,50.58,110900.0
2014-05-21 14:40:00,50.58,50.72,50.58,50.67,130300.0,50.58,50.72,50.58,50.67,130300.0
2014-05-21 14:50:00,50.67,50.7,50.61,50.7,68900.0,50.67,50.7,50.61,50.7,68900.0
2014-05-21 15:00:00,50.7,50.84,50.62,50.82,145700.0,50.7,50.84,50.62,50.82,145700.0
2014-05-21 15:10:00,50.83,50.99,50.83,50.95,80200.0,50.83,50.99,50.83,50.95,80200.0
2014-05-21 15:20:00,50.95,51.03,50.93,50.94,71100.0,50.95,51.03,50.93,50.94,71100.0
2014-05-21 15:30:00,50.94,51.05,50.94,51.04,53800.0,50.94,51.05,50.94,51.04,53800.0
2014-05-21 15:40:00,51.04,51.12,50.95,50.95,115100.0,51.04,51.12,50.95,50.95,115100.0
2014-05-21 15:50:00,50.96,50.97,50.87,50.92,285400.0,50.96,50.97,50.87,50.92,285400.0
2014-05-22 09:30:00,50.97,51.12,50.91,51.12,49200.0,50.97,51.12,50.91,51.12,49200.0
2014-05-22 09:40:00,51.05,51.34,50.99,51.34,36400.0,51.05,51.34,50.99,51.34,36400.0
2014-05-22 09:50:00,51.28,51.4,51.18,51.24,26600.0,51.28,51.4,51.18,51.24,26600.0
2014-05-22 10:00:00,51.26,51.27,50.77,50.85,33200.0,51.26,51.27,50.77,50.85,33200.0
2014-05-22 10:10:00,50.85,51.07,50.85,51.02,24000.0,50.85,51.07,50.85,51.02,24000.0
2014-05-22 10:20:00,51.01,51.01,50.82,50.87,28800.0,51.01,51.01,50.82,50.87,28800.0
2014-05-22 10:30:00,50.87,51.04,50.85,51.04,19500.0,50.87,51.04,50.85,51.04,19500.0
2014-05-22 10:40:00,51.04,51.19,51.03,51.19,26000.0,51.04,51.19,51.03,51.19,26000.0
2014-05-22 10:50:00,51.22,51.24,51.15,51.2,23200.0,51.22,51.24,51.15,51.2,23200.0
2014-05-22 11:00:00,51.19,51.23,51.12,51.15,48500.0,51.19,51.23,51.12,51.15,48500.0
2014-05-22 11:10:00,51.14,51.34,51.14,51.34,26000.0,51.14,51.34,51.14,51.34,26000.0
2014-05-22 11:20:00,51.35,51.4,51.3,51.35,34000.0,51.35,51.4,51.3,51.35,34000.0
2014-05-22 11:30:00,51.36,51.48,51.32,51.45,31700.0,51.36,51.48,51.32,51.45,31700.0
2014-05-22 11:40:00,51.46,51.5,51.43,51.46,22100.0,51.46,51.5,51.43,51.46,22100.0
2014-05-22 11:50:00,51.45,51.54,51.43,51.47,24500.0,51.45,51.54,51.43,51.47,24500.0
2014-05-22 12:00:00,51.46,51.46,51.33,51.4,31700.0,51.46,51.46,51.33,51.4,31700.0
2014-05-22 12:10:00,51.39,51.39,51.23,51.24,24400.0,51.39,51.39,51.23,51.24,24400.0
2014-05-22 12:20:00,51.23,51.31,51.23,51.29,21800.0,51.23,51.31,51.23,51.29,21800.0
2014-05-22 12:30:00,51.3,51.35,51.29,51.3,17100.0,51.3,51.35,51.29,51.3,17100.0
2014-05-22 12:40:00,51.31,51.38,51.3,51.3,19300.0,51.31,51.38,51.3,51.3,19300.0
2014-05-22 12:50:00,51.3,51.31,51.2,51.23,30100.0,51.3,51.31,51.2,51.23,30100.0
2014-05-22 13:00:00,51.24,51.27,51.22,51.26,25500.0,51.24,51.27,51.22,51.26,25500.0
2014-05-22 13:10:00,51.27,51.29,51.19,51.24,24600.0,51.27,51.29,51.19,51.24,24600.0
2014-05-22 13:20:00,51.25,51.36,51.23,51.36,18200.0,51.25,51.36,51.23,51.36,18200.0
2014-05-22 13:30:00,51.37,51.39,51.33,51.35,32600.0,51.37,51.39,51.33,51.35,32600.0
2014-05-22 13:40:00,51.36,51.5,51.36,51.5,29000.0,51.36,51.5,51.36,51.5,29000.0
2014-05-22 13:50:00,51.5,51.55,51.45,51.48,19500.0,51.5,51.55,51.45,51.48,19500.0
2014-05-22 14:00:00,51.48,51.55,51.48,51.52,20100.0,51.48,51.55,51.48,51.52,20100.0
2014-05-22 14:10:00,51.52,51.55,51.48,51.55,19400.0,51.52,51.55,51.48,51.55,19400.0
2014-05-22 14:20:00,51.54,51.62,51.54,51.62,20800.0,51.54,51.62,51.54,51.62,20800.0
2014-05-22 14:30:00,51.62,51.63,51.54,51.55,27000.0,51.62,51.63,51.54,51.55,27000.0
2014-05-22 14:40:00,51.56,51.6,51.54,51.55,26200.0,51.56,51.6,51.54,51.55,26200.0
2014-05-22 14:50:00,51.56,51.63,51.54,51.63,30900.0,51.56,51.63,51.54,51.63,30900.0
2014-05-22 15:00:00,51.64,51.65,51.53,51.54,60000.0,51.64,51.65,51.53,51.54,60000.0
2014-05-22 15:10:00,51.54,51.65,51.54,51.65,41800.0,51.54,51.65,51.54,51.65,41800.0
2014-05-22 15:20:00,51.66,51.7,51.64,51.65,48400.0,51.66,51.7,51.64,51.65,48400.0
2014-05-22 15:30:00,51.65,51.67,51.58,51.59,52100.0,51.65,51.67,51.58,51.59,52100.0
2014-05-22 15:40:00,51.59,51.61,51.52,51.55,85300.0,51.59,51.61,51.52,51.55,85300.0
2014-05-22 15:50:00,51.55,51.57,51.51,51.51,118400.0,51.55,51.57,51.51,51.51,118400.0
2014-05-23 09:30:00,51.68,51.69,51.46,51.52,93000.0,51.68,51.69,51.46,51.52,93000.0
2014-05-23 09:40:00,51.5,51.6,51.16,51.16,13800.0,51.5,51.6,51.16,51.16,13800.0
2014-05-23 09:50:00,51.18,51.43,51.15,51.4,10100.0,51.18,51.43,51.15,51.4,10100.0
2014-05-23 10:00:00,51.37,51.56,51.33,51.49,17200.0,51.37,51.56,51.33,51.49,17200.0
2014-05-23 10:10:00,51.52,51.63,51.49,51.62,10800.0,51.52,51.63,51.49,51.62,10800.0
2014-05-23 10:20:00,51.63,51.69,51.6,51.65,11500.0,51.63,51.69,51.6,51.65,11500.0
2014-05-23 10:30:00,51.65,51.71,51.64,51.67,21200.0,51.65,51.71,51.64,51.67,21200.0
2014-05-23 10:40:00,51.68,51.78,51.66,51.76,17100.0,51.68,51.78,51.66,51.76,17100.0
2014-05-23 10:50:00,51.75,51.75,51.64,51.68,23600.0,51.75,51.75,51.64,51.68,23600.0
2014-05-23 11:00:00,51.68,51.78,51.68,51.75,14400.0,51.68,51.78,51.68,51.75,14400.0
2014-05-23 11:10:00,51.75,51.79,51.73,51.77,18800.0,51.75,51.79,51.73,51.77,18800.0
2014-05-23 11:20:00,51.76,51.81,51.75,51.75,18800.0,51.76,51.81,51.75,51.75,18800.0
2014-05-23 11:30:00,51.76,51.82,51.74,51.82,9500.0,51.76,51.82,51.74,51.82,9500.0
2014-05-23 11:40:00,51.83,51.86,51.78,51.81,11300.0,51.83,51.86,51.78,51.81,11300.0
2014-05-23 11:50:00,51.81,51.85,51.72,51.75,10700.0,51.81,51.85,51.72,51.75,10700.0
2014-05-23 12:00:00,51.75,51.79,51.73,51.74,6100.0,51.75,51.79,51.73,51.74,6100.0
2014-05-23 12:10:00,51.74,51.78,51.67,51.67,27300.0,51.74,51.78,51.67,51.67,27300.0
2014-05-23 12:20:00,51.66,51.71,51.63,51.68,9100.0,51.66,51.71,51.63,51.68,9100.0
2014-05-23 12:30:00,51.68,51.73,51.68,51.69,6900.0,51.68,51.73,51.68,51.69,6900.0
2014-05-23 12:40:00,51.69,51.72,51.66,51.72,16000.0,51.69,51.72,51.66,51.72,16000.0
2014-05-23 12:50:00,51.72,51.83,51.72,51.77,21200.0,51.72,51.83,51.72,51.77,21200.0
2014-05-23 13:00:00,51.77,51.78,51.72,51.75,11900.0,51.77,51.78,51.72,51.75,11900.0
2014-05-23 13:10:00,51.76,51.77,51.72,51.77,20300.0,51.76,51.77,51.72,51.77,20300.0
2014-05-23 13:20:00,51.76,51.79,51.73,51.78,18700.0,51.76,51.79,51.73,51.78,18700.0
2014-05-23 13:30:00,51.78,51.83,51.75,51.83,21500.0,51.78,51.83,51.75,51.83,21500.0
2014-05-23 13:40:00,51.83,51.89,51.8,51.88,19700.0,51.83,51.89,51.8,51.88,19700.0
2014-05-23 13:50:00,51.89,51.91,51.85,51.91,17900.0,51.89,51.91,51.85,51.91,17900.0
2014-05-23 14:00:00,51.9,51.97,51.9,51.93,22300.0,51.9,51.97,51.9,51.93,22300.0
2014-05-23 14:10:00,51.93,51.93,51.83,51.9,23200.0,51.93,51.93,51.83,51.9,23200.0
2014-05-23 14:20:00,51.9,51.97,51.9,51.92,12700.0,51.9,51.97,51.9,51.92,12700.0
2014-05-23 14:30:00,51.93,51.95,51.88,51.95,15900.0,51.93,51.95,51.88,51.95,15900.0
2014-05-23 14:40:00,51.93,51.95,51.9,51.91,11300.0,51.93,51.95,51.9,51.91,11300.0
2014-05-23 14:50:00,51.91,51.98,51.9,51.95,14600.0,51.91,51.98,51.9,51.95,14600.0
2014-05-23 15:00:00,51.94,52.0,51.94,51.99,18100.0,51.94,52.0,51.94,51.99,18100.0
2014-05-23 15:10:00,51.98,52.03,51.98,52.0,42300.0,51.98,52.03,51.98,52.0,42300.0
2014-05-23 15:20:00,52.0,52.06,52.0,52.06,26400.0,52.0,52.06,52.0,52.06,26400.0
2014-05-23 15:30:00,52.05,52.06,51.99,52.02,48000.0,52.05,52.06,51.99,52.02,48000.0
2014-05-23 15:40:00,52.02,52.05,51.98,52.04,78000.0,52.02,52.05,51.98,52.04,78000.0
2014-05-23 15:50:00,52.04,52.06,51.98,52.0,117200.0,52.04,52.06,51.98,52.0,117200.0
2014-05-27 09:30:00,52.05,52.19,51.89,52.04,100300.0,52.05,52.19,51.89,52.04,100300.0
2014-05-27 09:40:00,52.02,52.43,52.0,52.42,44800.0,52.02,52.43,52.0,52.42,44800.0
2014-05-27 09:50:00,52.42,52.43,52.24,52.32,33600.0,52.42,52.43,52.24,52.32,33600.0
2014-05-27 10:00:00,52.32,52.49,52.3,52.48,27400.0,52.32,52.49,52.3,52.48,27400.0
2014-05-27 10:10:00,52.46,52.64,52.42,52.6,57500.0,52.46,52.64,52.42,52.6,57500.0
2014-05-27 10:20:00,52.59,52.62,52.5,52.6,23800.0,52.59,52.62,52.5,52.6,23800.0
2014-05-27 10:30:00,52.59,52.7,52.58,52.59,22700.0,52.59,52.7,52.58,52.59,22700.0
2014-05-27 10:40:00,52.58,52.74,52.57,52.73,21900.0,52.58,52.74,52.57,52.73,21900.0
2014-05-27 10:50:00,52.74,52.75,52.59,52.59,13700.0,52.74,52.75,52.59,52.59,13700.0
2014-05-27 11:00:00,52.59,52.61,52.56,52.57,26300.0,52.59,52.61,52.56,52.57,26300.0
2014-05-27 11:10:00,52.56,52.59,52.44,52.44,24900.0,52.56,52.59,52.44,52.44,24900.0
2014-05-27 11:20:00,52.43,52.44,52.34,52.35,55100.0,52.43,52.44,52.34,52.35,55100.0
2014-05-27 11:30:00,52.35,52.38,52.29,52.37,72800.0,52.35,52.38,52.29,52.37,72800.0
2014-05-27 11:40:00,52.38,52.43,52.35,52.42,23600.0,52.38,52.43,52.35,52.42,23600.0
2014-05-27 11:50:00,52.42,52.43,52.3,52.3,17300.0,52.42,52.43,52.3,52.3,17300.0
2014-05-27 12:00:00,52.3,52.38,52.26,52.38,10400.0,52.3,52.38,52.26,52.38,10400.0
2014-05-27 12:10:00,52.37,52.4,52.27,52.3,17800.0,52.37,52.4,52.27,52.3,17800.0
2014-05-27 12:20:00,52.3,52.32,52.23,52.27,14200.0,52.3,52.32,52.23,52.27,14200.0
2014-05-27 12:30:00,52.27,52.35,52.27,52.34,10500.0,52.27,52.35,52.27,52.34,10500.0
2014-05-27 12:40:00,52.35,52.38,52.28,52.37,10800.0,52.35,52.38,52.28,52.37,10800.0
2014-05-27 12:50:00,52.36,52.36,52.28,52.29,11300.0,52.36,52.36,52.28,52.29,11300.0
2014-05-27 13:00:00,52.29,52.35,52.22,52.28,26100.0,52.29,52.35,52.22,52.28,26100.0
2014-05-27 13:10:00,52.29,52.34,52.26,52.3,16400.0,52.29,52.34,52.26,52.3,16400.0
2014-05-27 13:20:00,52.3,52.3,52.22,52.23,11300.0,52.3,52.3,52.22,52.23,11300.0
2014-05-27 13:30:00,52.24,52.26,52.16,52.25,29000.0,52.24,52.26,52.16,52.25,29000.0
2014-05-27 13:40:00,52.25,52.38,52.23,52.37,18100.0,52.25,52.38,52.23,52.37,18100.0
2014-05-27 13:50:00,52.38,52.48,52.38,52.44,18100.0,52.38,52.48,52.38,52.44,18100.0
2014-05-27 14:00:00,52.44,52.45,52.37,52.41,14200.0,52.44,52.45,52.37,52.41,14200.0
2014-05-27 14:10:00,52.41,52.44,52.36,52.38,13700.0,52.41,52.44,52.36,52.38,13700.0
2014-05-27 14:20:00,52.39,52.46,52.39,52.4,19500.0,52.39,52.46,52.39,52.4,19500.0
2014-05-27 14:30:00,52.39,52.39,52.32,52.35,37400.0,52.39,52.39,52.32,52.35,37400.0
2014-05-27 14:40:00,52.35,52.41,52.34,52.4,18900.0,52.35,52.41,52.34,52.4,18900.0
2014-05-27 14:50:00,52.4,52.46,52.38,52.39,21400.0,52.4,52.46,52.38,52.39,21400.0
2014-05-27 15:00:00,52.39,52.43,52.31,52.34,36400.0,52.39,52.43,52.31,52.34,36400.0
2014-05-27 15:10:00,52.35,52.38,52.31,52.31,35700.0,52.35,52.38,52.31,52.31,35700.0
2014-05-27 15:20:00,52.32,52.4,52.3,52.4,51200.0,52.32,52.4,52.3,52.4,51200.0
2014-05-27 15:30:00,52.4,52.46,52.38,52.46,56300.0,52.4,52.46,52.38,52.46,56300.0
2014-05-27 15:40:00,52.46,52.49,52.45,52.47,66000.0,52.46,52.49,52.45,52.47,66000.0
2014-05-27 15:50:00,52.48,52.51,52.4,52.47,157200.0,52.48,52.51,52.4,52.47,157200.0
2014-05-28 09:30:00,52.58,52.65,52.19,52.35,50300.0,52.58,52.65,52.19,52.35,50300.0
2014-05-28 09:40:00,52.35,52.49,52.23,52.25,34300.0,52.35,52.49,52.23,52.25,34300.0
2014-05-28 09:50:00,52.24,52.24,51.96,52.08,34700.0,52.24,52.24,51.96,52.08,34700.0
2014-05-28 10:00:00,52.08,52.14,51.93,51.95,42900.0,52.08,52.14,51.93,51.95,42900.0
2014-05-28 10:10:00,51.95,52.03,51.83,51.83,40500.0,51.95,52.03,51.83,51.83,40500.0
2014-05-28 10:20:00,51.82,51.95,51.82,51.9,38100.0,51.82,51.95,51.82,51.9,38100.0
2014-05-28 10:30:00,51.91,51.91,51.75,51.76,29500.0,51.91,51.91,51.75,51.76,29500.0
2014-05-28 10:40:00,51.77,51.78,51.61,51.61,43000.0,51.77,51.78,51.61,51.61,43000.0
2014-05-28 10:50:00,51.62,51.9,51.59,51.89,81000.0,51.62,51.9,51.59,51.89,81000.0
2014-05-28 11:00:00,51.89,51.95,51.87,51.95,31600.0,51.89,51.95,51.87,51.95,31600.0
2014-05-28 11:10:00,51.95,51.97,51.87,51.9,45500.0,51.95,51.97,51.87,51.9,45500.0
2014-05-28 11:20:00,51.89,51.91,51.71,51.86,59100.0,51.89,51.91,51.71,51.86,59100.0
2014-05-28 11:30:00,51.86,51.95,51.85,51.89,31600.0,51.86,51.95,51.85,51.89,31600.0
2014-05-28 11:40:00,51.89,51.92,51.79,51.8,21500.0,51.89,51.92,51.79,51.8,21500.0
2014-05-28 11:50:00,51.79,51.8,51.71,51.75,22100.0,51.79,51.8,51.71,51.75,22100.0
2014-05-28 12:00:00,51.75,51.89,51.74,51.84,16700.0,51.75,51.89,51.74,51.84,16700.0
2014-05-28 12:10:00,51.84,51.9,51.81,51.85,24000.0,51.84,51.9,51.81,51.85,24000.0
2014-05-28 12:20:00,51.85,51.87,51.77,51.81,11300.0,51.85,51.87,51.77,51.81,11300.0
2014-05-28 12:30:00,51.81,51.82,51.77,51.79,11800.0,51.81,51.82,51.77,51.79,11800.0
2014-05-28 12:40:00,51.78,51.86,51.77,51.78,10700.0,51.78,51.86,51.77,51.78,10700.0
2014-05-28 12:50:00,51.77,51.79,51.72,51.72,32500.0,51.77,51.79,51.72,51.72,32500.0
2014-05-28 13:00:00,51.71,51.75,51.7,51.74,11800.0,51.71,51.75,51.7,51.74,11800.0
2014-05-28 13:10:00,51.75,51.78,51.72,51.75,18900.0,51.75,51.78,51.72,51.75,18900.0
2014-05-28 13:20:00,51.75,51.75,51.67,51.67,18900.0,51.75,51.75,51.67,51.67,18900.0
2014-05-28 13:30:00,51.68,51.73,51.66,51.7,14300.0,51.68,51.73,51.66,51.7,14300.0
2014-05-28 13:40:00,51.7,51.7,51.6,51.63,18100.0,51.7,51.7,51.6,51.63,18100.0
2014-05-28 13:50:00,51.63,51.74,51.62,51.67,32500.0,51.63,51.74,51.62,51.67,32500.0
2014-05-28 14:00:00,51.67,51.68,51.57,51.62,34700.0,51.67,51.68,51.57,51.62,34700.0
2014-05-28 14:10:00,51.62,51.68,51.61,51.68,15700.0,51.62,51.68,51.61,51.68,15700.0
2014-05-28 14:20:00,51.67,51.73,51.6,51.61,33800.0,51.67,51.73,51.6,51.61,33800.0
2014-05-28 14:30:00,51.62,51.62,51.57,51.61,20800.0,51.62,51.62,51.57,51.61,20800.0
2014-05-28 14:40:00,51.61,51.62,51.57,51.59,38700.0,51.61,51.62,51.57,51.59,38700.0
2014-05-28 14:50:00,51.6,51.62,51.56,51.58,33100.0,51.6,51.62,51.56,51.58,33100.0
2014-05-28 15:00:00,51.57,51.65,51.56,51.61,51600.0,51.57,51.65,51.56,51.61,51600.0
2014-05-28 15:10:00,51.6,51.72,51.58,51.72,39900.0,51.6,51.72,51.58,51.72,39900.0
2014-05-28 15:20:00,51.71,51.72,51.65,51.7,68900.0,51.71,51.72,51.65,51.7,68900.0
2014-05-28 15:30:00,51.69,51.76,51.66,51.69,73100.0,51.69,51.76,51.66,51.69,73100.0
2014-05-28 15:40:00,51.69,51.74,51.63,51.74,150700.0,51.69,51.74,51.63,51.74,150700.0
2014-05-28 15:50:00,51.74,51.77,51.71,51.72,143100.0,51.74,51.77,51.71,51.72,143100.0
2014-05-29 09:30:00,51.88,52.17,51.74,52.17,141000.0,51.88,52.17,51.74,52.17,141000.0
2014-05-29 09:40:00,52.18,52.37,52.11,52.29,45000.0,52.18,52.37,52.11,52.29,45000.0
2014-05-29 09:50:00,52.29,52.5,52.24,52.33,73600.0,52.29,52.5,52.24,52.33,73600.0
2014-05-29 10:00:00,52.32,52.36,52.19,52.27,126100.0,52.32,52.36,52.19,52.27,126100.0
2014-05-29 10:10:00,52.28,52.3,52.17,52.25,85900.0,52.28,52.3,52.17,52.25,85900.0
2014-05-29 10:20:00,52.24,52.35,52.17,52.21,42500.0,52.24,52.35,52.17,52.21,42500.0
2014-05-29 10:30:00,52.21,52.36,52.19,52.27,60700.0,52.21,52.36,52.19,52.27,60700.0
2014-05-29 10:40:00,52.25,52.35,52.23,52.27,38600.0,52.25,52.35,52.23,52.27,38600.0
2014-05-29 10:50:00,52.28,52.37,52.21,52.27,46000.0,52.28,52.37,52.21,52.27,46000.0
2014-05-29 11:00:00,52.28,52.38,52.23,52.36,31700.0,52.28,52.38,52.23,52.36,31700.0
2014-05-29 11:10:00,52.36,52.48,52.36,52.41,25700.0,52.36,52.48,52.36,52.41,25700.0
2014-05-29 11:20:00,52.42,52.56,52.42,52.52,33700.0,52.42,52.56,52.42,52.52,33700.0
2014-05-29 11:30:00,52.52,52.63,52.5,52.51,25100.0,52.52,52.63,52.5,52.51,25100.0
2014-05-29 11:40:00,52.51,52.52,52.41,52.42,24400.0,52.51,52.52,52.41,52.42,24400.0
2014-05-29 11:50:00,52.42,52.53,52.4,52.52,32200.0,52.42,52.53,52.4,52.52,32200.0
2014-05-29 12:00:00,52.52,52.6,52.52,52.59,28900.0,52.52,52.6,52.52,52.59,28900.0
2014-05-29 12:10:00,52.6,52.66,52.57,52.6,37400.0,52.6,52.66,52.57,52.6,37400.0
2014-05-29 12:20:00,52.59,52.59,52.4,52.48,31500.0,52.59,52.59,52.4,52.48,31500.0
2014-05-29 12:30:00,52.48,52.53,52.42,52.48,19100.0,52.48,52.53,52.42,52.48,19100.0
2014-05-29 12:40:00,52.47,52.63,52.46,52.62,29300.0,52.47,52.63,52.46,52.62,29300.0
2014-05-29 12:50:00,52.62,52.76,52.62,52.71,32800.0,52.62,52.76,52.62,52.71,32800.0
2014-05-29 13:00:00,52.7,52.77,52.62,52.62,25400.0,52.7,52.77,52.62,52.62,25400.0
2014-05-29 13:10:00,52.62,52.69,52.59,52.66,17700.0,52.62,52.69,52.59,52.66,17700.0
2014-05-29 13:20:00,52.66,52.66,52.57,52.61,22400.0,52.66,52.66,52.57,52.61,22400.0
2014-05-29 13:30:00,52.6,52.64,52.53,52.54,30000.0,52.6,52.64,52.53,52.54,30000.0
2014-05-29 13:40:00,52.54,52.71,52.54,52.64,24200.0,52.54,52.71,52.54,52.64,24200.0
2014-05-29 13:50:00,52.64,52.68,52.6,52.6,39900.0,52.64,52.68,52.6,52.6,39900.0
2014-05-29 14:00:00,52.59,52.66,52.59,52.64,27700.0,52.59,52.66,52.59,52.64,27700.0
2014-05-29 14:10:00,52.64,52.69,52.6,52.69,26200.0,52.64,52.69,52.6,52.69,26200.0
2014-05-29 14:20:00,52.69,52.71,52.64,52.67,20500.0,52.69,52.71,52.64,52.67,20500.0
2014-05-29 14:30:00,52.67,52.72,52.64,52.71,38900.0,52.67,52.72,52.64,52.71,38900.0
2014-05-29 14:40:00,52.71,52.72,52.59,52.6,63500.0,52.71,52.72,52.59,52.6,63500.0
2014-05-29 14:50:00,52.6,52.61,52.52,52.61,62400.0,52.6,52.61,52.52,52.61,62400.0
2014-05-29 15:00:00,52.61,52.62,52.55,52.55,55500.0,52.61,52.62,52.55,52.55,55500.0
2014-05-29 15:10:00,52.55,52.57,52.49,52.55,55700.0,52.55,52.57,52.49,52.55,55700.0
2014-05-29 15:20:00,52.57,52.63,52.55,52.6,73700.0,52.57,52.63,52.55,52.6,73700.0
2014-05-29 15:30:00,52.6,52.65,52.58,52.6,82600.0,52.6,52.65,52.58,52.6,82600.0
2014-05-29 15:40:00,52.6,52.71,52.58,52.7,125900.0,52.6,52.71,52.58,52.7,125900.0
2014-05-29 15:50:00,52.69,52.71,52.6,52.69,191700.0,52.69,52.71,52.6,52.69,191700.0
2014-05-30 09:30:00,52.69,52.79,52.27,52.41,37900.0,52.69,52.79,52.27,52.41,37900.0
2014-05-30 09:40:00,52.36,52.5,52.2,52.21,24000.0,52.36,52.5,52.2,52.21,24000.0
2014-05-30 09:50:00,52.2,52.24,52.12,52.12,16700.0,52.2,52.24,52.12,52.12,16700.0
2014-05-30 10:00:00,52.13,52.37,52.11,52.33,20400.0,52.13,52.37,52.11,52.33,20400.0
2014-05-30 10:10:00,52.33,52.46,52.25,52.26,15800.0,52.33,52.46,52.25,52.26,15800.0
2014-05-30 10:20:00,52.25,52.26,52.13,52.25,22100.0,52.25,52.26,52.13,52.25,22100.0
2014-05-30 10:30:00,52.24,52.32,52.16,52.23,17300.0,52.24,52.32,52.16,52.23,17300.0
2014-05-30 10:40:00,52.23,52.28,52.17,52.22,33700.0,52.23,52.28,52.17,52.22,33700.0
2014-05-30 10:50:00,52.21,52.29,52.19,52.19,14100.0,52.21,52.29,52.19,52.19,14100.0
2014-05-30 11:00:00,52.16,52.34,52.16,52.29,22400.0,52.16,52.34,52.16,52.29,22400.0
2014-05-30 11:10:00,52.29,52.35,52.28,52.3,7600.0,52.29,52.35,52.28,52.3,7600.0
2014-05-30 11:20:00,52.3,52.33,52.25,52.29,14700.0,52.3,52.33,52.25,52.29,14700.0
2014-05-30 11:30:00,52.29,52.3,52.25,52.28,12400.0,52.29,52.3,52.25,52.28,12400.0
2014-05-30 11:40:00,52.27,52.45,52.23,52.43,62900.0,52.27,52.45,52.23,52.43,62900.0
2014-05-30 11:50:00,52.42,52.44,52.35,52.38,26800.0,52.42,52.44,52.35,52.38,26800.0
2014-05-30 12:00:00,52.37,52.47,52.37,52.44,21900.0,52.37,52.47,52.37,52.44,21900.0
2014-05-30 12:10:00,52.45,52.47,52.4,52.44,12000.0,52.45,52.47,52.4,52.44,12000.0
2014-05-30 12:20:00,52.43,52.44,52.25,52.28,16000.0,52.43,52.44,52.25,52.28,16000.0
2014-05-30 12:30:00,52.28,52.28,52.1,52.1,26900.0,52.28,52.28,52.1,52.1,26900.0
2014-05-30 12:40:00,52.09,52.27,52.07,52.25,32700.0,52.09,52.27,52.07,52.25,32700.0
2014-05-30 12:50:00,52.27,52.29,52.23,52.26,21700.0,52.27,52.29,52.23,52.26,21700.0
2014-05-30 13:00:00,52.26,52.3,52.23,52.23,29000.0,52.26,52.3,52.23,52.23,29000.0
2014-05-30 13:10:00,52.24,52.28,52.14,52.17,24100.0,52.24,52.28,52.14,52.17,24100.0
2014-05-30 13:20:00,52.17,52.23,52.12,52.2,58400.0,52.17,52.23,52.12,52.2,58400.0
2014-05-30 13:30:00,52.2,52.2,52.11,52.11,20000.0,52.2,52.2,52.11,52.11,20000.0
2014-05-30 13:40:00,52.1,52.16,52.08,52.13,20300.0,52.1,52.16,52.08,52.13,20300.0
2014-05-30 13:50:00,52.11,52.22,52.09,52.19,31400.0,52.11,52.22,52.09,52.19,31400.0
2014-05-30 14:00:00,52.18,52.27,52.15,52.27,21600.0,52.18,52.27,52.15,52.27,21600.0
2014-05-30 14:10:00,52.27,52.27,52.19,52.22,25600.0,52.27,52.27,52.19,52.22,25600.0
2014-05-30 14:20:00,52.22,52.24,52.15,52.21,18400.0,52.22,52.24,52.15,52.21,18400.0
2014-05-30 14:30:00,52.21,52.22,52.18,52.19,14400.0,52.21,52.22,52.18,52.19,14400.0
2014-05-30 14:40:00,52.2,52.23,52.14,52.19,42500.0,52.2,52.23,52.14,52.19,42500.0
2014-05-30 14:50:00,52.18,52.2,52.1,52.1,25000.0,52.18,52.2,52.1,52.1,25000.0
2014-05-30 15:00:00,52.1,52.19,52.09,52.17,25400.0,52.1,52.19,52.09,52.17,25400.0
2014-05-30 15:10:00,52.17,52.21,52.16,52.17,51200.0,52.17,52.21,52.16,52.17,51200.0
2014-05-30 15:20:00,52.17,52.29,52.16,52.28,66400.0,52.17,52.29,52.16,52.28,66400.0
2014-05-30 15:30:00,52.29,52.48,52.29,52.44,91300.0,52.29,52.48,52.29,52.44,91300.0
2014-05-30 15:40:00,52.43,52.48,52.41,52.42,91000.0,52.43,52.48,52.41,52.42,91000.0
2014-05-30 15:50:00,52.42,52.43,52.35,52.36,163200.0,52.42,52.43,52.35,52.36,163200.0
2014-06-02 09:30:00,52.45,52.5,52.24,52.24,50700.0,52.45,52.5,52.24,52.24,50700.0
2014-06-02 09:40:00,52.2,52.22,52.03,52.04,63900.0,52.2,52.22,52.03,52.04,63900.0
2014-06-02 09:50:00,52.04,52.09,52.01,52.04,41200.0,52.04,52.09,52.01,52.04,41200.0
2014-06-02 10:00:00,52.06,52.14,51.77,51.78,66700.0,52.06,52.14,51.77,51.78,66700.0
2014-06-02 10:10:00,51.76,52.26,51.73,52.16,90700.0,51.76,52.26,51.73,52.16,90700.0
2014-06-02 10:20:00,52.19,52.21,52.05,52.11,70200.0,52.19,52.21,52.05,52.11,70200.0
2014-06-02 10:30:00,52.13,52.47,52.13,52.47,37200.0,52.13,52.47,52.13,52.47,37200.0
2014-06-02 10:40:00,52.47,52.48,52.15,52.16,20900.0,52.47,52.48,52.15,52.16,20900.0
2014-06-02 10:50:00,52.15,52.29,52.13,52.29,15900.0,52.15,52.29,52.13,52.29,15900.0
2014-06-02 11:00:00,52.28,52.48,52.26,52.44,25300.0,52.28,52.48,52.26,52.44,25300.0
2014-06-02 11:10:00,52.44,52.5,52.39,52.45,23300.0,52.44,52.5,52.39,52.45,23300.0
2014-06-02 11:20:00,52.45,52.71,52.45,52.7,58000.0,52.45,52.71,52.45,52.7,58000.0
2014-06-02 11:30:00,52.71,52.74,52.57,52.59,52100.0,52.71,52.74,52.57,52.59,52100.0
2014-06-02 11:40:00,52.6,52.75,52.6,52.67,13700.0,52.6,52.75,52.6,52.67,13700.0
2014-06-02 11:50:00,52.68,52.72,52.59,52.61,15000.0,52.68,52.72,52.59,52.61,15000.0
2014-06-02 12:00:00,52.6,52.64,52.54,52.56,14600.0,52.6,52.64,52.54,52.56,14600.0
2014-06-02 12:10:00,52.56,52.58,52.51,52.51,9600.0,52.56,52.58,52.51,52.51,9600.0
2014-06-02 12:20:00,52.52,52.55,52.5,52.51,7100.0,52.52,52.55,52.5,52.51,7100.0
2014-06-02 12:30:00,52.52,52.56,52.48,52.48,8500.0,52.52,52.56,52.48,52.48,8500.0
2014-06-02 12:40:00,52.46,52.48,52.43,52.43,8700.0,52.46,52.48,52.43,52.43,8700.0
2014-06-02 12:50:00,52.44,52.45,52.34,52.37,34800.0,52.44,52.45,52.34,52.37,34800.0
2014-06-02 13:00:00,52.37,52.4,52.32,52.36,9400.0,52.37,52.4,52.32,52.36,9400.0
2014-06-02 13:10:00,52.36,52.39,52.33,52.33,9100.0,52.36,52.39,52.33,52.33,9100.0
2014-06-02 13:20:00,52.33,52.51,52.31,52.5,13300.0,52.33,52.51,52.31,52.5,13300.0
2014-06-02 13:30:00,52.5,52.55,52.47,52.48,15100.0,52.5,52.55,52.47,52.48,15100.0
2014-06-02 13:40:00,52.47,52.48,52.41,52.45,15200.0,52.47,52.48,52.41,52.45,15200.0
2014-06-02 13:50:00,52.45,52.51,52.44,52.5,13400.0,52.45,52.51,52.44,52.5,13400.0
2014-06-02 14:00:00,52.51,52.52,52.46,52.46,9200.0,52.51,52.52,52.46,52.46,9200.0
2014-06-02 14:10:00,52.47,52.51,52.37,52.44,17800.0,52.47,52.51,52.37,52.44,17800.0
2014-06-02 14:20:00,52.46,52.56,52.46,52.52,16600.0,52.46,52.56,52.46,52.52,16600.0
2014-06-02 14:30:00,52.52,52.53,52.47,52.49,30600.0,52.52,52.53,52.47,52.49,30600.0
2014-06-02 14:40:00,52.49,52.49,52.45,52.48,41600.0,52.49,52.49,52.45,52.48,41600.0
2014-06-02 14:50:00,52.48,52.5,52.44,52.5,30800.0,52.48,52.5,52.44,52.5,30800.0
2014-06-02 15:00:00,52.5,52.51,52.47,52.5,32200.0,52.5,52.51,52.47,52.5,32200.0
2014-06-02 15:10:00,52.49,52.51,52.35,52.41,41100.0,52.49,52.51,52.35,52.41,41100.0
2014-06-02 15:20:00,52.42,52.46,52.4,52.44,30100.0,52.42,52.46,52.4,52.44,30100.0
2014-06-02 15:30:00,52.43,52.52,52.43,52.47,40900.0,52.43,52.52,52.43,52.47,40900.0
2014-06-02 15:40:00,52.46,52.55,52.46,52.51,75000.0,52.46,52.55,52.46,52.51,75000.0
2014-06-02 15:50:00,52.51,52.55,52.48,52.52,114600.0,52.51,52.55,52.48,52.52,114600.0
2014-06-03 09:30:00,52.5,52.72,52.35,52.5,63400.0,52.5,52.72,52.35,52.5,63400.0
2014-06-03 09:40:00,52.51,52.52,52.38,52.38,31100.0,52.51,52.52,52.38,52.38,31100.0
2014-06-03 09:50:00,52.41,52.48,52.34,52.41,31300.0,52.41,52.48,52.34,52.41,31300.0
2014-06-03 10:00:00,52.39,52.52,52.38,52.51,50700.0,52.39,52.52,52.38,52.51,50700.0
2014-06-03 10:10:00,52.52,52.53,52.41,52.44,18100.0,52.52,52.53,52.41,52.44,18100.0
2014-06-03 10:20:00,52.44,52.46,52.38,52.41,20800.0,52.44,52.46,52.38,52.41,20800.0
2014-06-03 10:30:00,52.41,52.44,52.35,52.4,26200.0,52.41,52.44,52.35,52.4,26200.0
2014-06-03 10:40:00,52.43,52.58,52.34,52.38,57900.0,52.43,52.58,52.34,52.38,57900.0
2014-06-03 10:50:00,52.38,52.46,52.33,52.43,25200.0,52.38,52.46,52.33,52.43,25200.0
2014-06-03 11:00:00,52.43,52.5,52.43,52.49,32700.0,52.43,52.5,52.43,52.49,32700.0
2014-06-03 11:10:00,52.48,52.51,52.43,52.51,26100.0,52.48,52.51,52.43,52.51,26100.0
2014-06-03 11:20:00,52.5,52.54,52.4,52.4,36500.0,52.5,52.54,52.4,52.4,36500.0
2014-06-03 11:30:00,52.36,52.41,52.31,52.31,25500.0,52.36,52.41,52.31,52.31,25500.0
2014-06-03 11:40:00,52.31,52.47,52.25,52.47,34400.0,52.31,52.47,52.25,52.47,34400.0
2014-06-03 11:50:00,52.47,52.54,52.32,52.34,33500.0,52.47,52.54,52.32,52.34,33500.0
2014-06-03 12:00:00,52.34,52.4,52.3,52.39,35700.0,52.34,52.4,52.3,52.39,35700.0
2014-06-03 12:10:00,52.39,52.51,52.33,52.48,24700.0,52.39,52.51,52.33,52.48,24700.0
2014-06-03 12:20:00,52.49,52.5,52.45,52.47,9600.0,52.49,52.5,52.45,52.47,9600.0
2014-06-03 12:30:00,52.46,52.49,52.43,52.46,9900.0,52.46,52.49,52.43,52.46,9900.0
2014-06-03 12:40:00,52.46,52.56,52.45,52.54,22000.0,52.46,52.56,52.45,52.54,22000.0
2014-06-03 12:50:00,52.53,52.54,52.49,52.5,30300.0,52.53,52.54,52.49,52.5,30300.0
2014-06-03 13:00:00,52.5,52.68,52.49,52.68,63300.0,52.5,52.68,52.49,52.68,63300.0
2014-06-03 13:10:00,52.67,52.69,52.61,52.63,18700.0,52.67,52.69,52.61,52.63,18700.0
2014-06-03 13:20:00,52.62,52.66,52.58,52.65,12000.0,52.62,52.66,52.58,52.65,12000.0
2014-06-03 13:30:00,52.67,52.7,52.65,52.66,12500.0,52.67,52.7,52.65,52.66,12500.0
2014-06-03 13:40:00,52.67,52.73,52.67,52.72,17600.0,52.67,52.73,52.67,52.72,17600.0
2014-06-03 13:50:00,52.71,52.9,52.7,52.89,208700.0,52.71,52.9,52.7,52.89,208700.0
2014-06-03 14:00:00,52.89,53.06,52.83,53.05,115000.0,52.89,53.06,52.83,53.05,115000.0
2014-06-03 14:10:00,53.02,53.15,52.98,53.06,64500.0,53.02,53.15,52.98,53.06,64500.0
2014-06-03 14:20:00,53.07,53.1,53.03,53.06,38000.0,53.07,53.1,53.03,53.06,38000.0
2014-06-03 14:30:00,53.06,53.07,52.99,52.99,32800.0,53.06,53.07,52.99,52.99,32800.0
2014-06-03 14:40:00,53.0,53.04,52.97,52.98,29200.0,53.0,53.04,52.97,52.98,29200.0
2014-06-03 14:50:00,53.0,53.03,52.97,53.0,19600.0,53.0,53.03,52.97,53.0,19600.0
2014-06-03 15:00:00,53.01,53.01,52.93,52.99,29900.0,53.01,53.01,52.93,52.99,29900.0
2014-06-03 15:10:00,52.99,53.07,52.98,53.06,39700.0,52.99,53.07,52.98,53.06,39700.0
2014-06-03 15:20:00,53.05,53.1,53.02,53.06,46500.0,53.05,53.1,53.02,53.06,46500.0
2014-06-03 15:30:00,53.06,53.13,53.04,53.05,66800.0,53.06,53.13,53.04,53.05,66800.0
2014-06-03 15:40:00,53.06,53.14,53.04,53.14,106400.0,53.06,53.14,53.04,53.14,106400.0
2014-06-03 15:50:00,53.13,53.18,53.12,53.16,246200.0,53.13,53.18,53.12,53.16,246200.0
2014-06-04 09:30:00,52.88,53.06,52.8,53.03,27800.0,52.88,53.06,52.8,53.03,27800.0
2014-06-04 09:40:00,53.03,53.09,52.74,52.98,30800.0,53.03,53.09,52.74,52.98,30800.0
2014-06-04 09:50:00,53.02,53.07,52.97,53.06,12700.0,53.02,53.07,52.97,53.06,12700.0
2014-06-04 10:00:00,53.07,53.16,52.97,53.01,23200.0,53.07,53.16,52.97,53.01,23200.0
2014-06-04 10:10:00,53.02,53.18,53.02,53.12,17600.0,53.02,53.18,53.02,53.12,17600.0
2014-06-04 10:20:00,53.13,53.13,53.07,53.07,7600.0,53.13,53.13,53.07,53.07,7600.0
2014-06-04 10:30:00,53.05,53.07,52.99,53.01,37000.0,53.05,53.07,52.99,53.01,37000.0
2014-06-04 10:40:00,52.99,53.0,52.9,53.0,9400.0,52.99,53.0,52.9,53.0,9400.0
2014-06-04 10:50:00,53.01,53.17,53.01,53.16,12800.0,53.01,53.17,53.01,53.16,12800.0
2014-06-04 11:00:00,53.18,53.23,53.08,53.11,12600.0,53.18,53.23,53.08,53.11,12600.0
2014-06-04 11:10:00,53.1,53.1,53.03,53.06,7900.0,53.1,53.1,53.03,53.06,7900.0
2014-06-04 11:20:00,53.06,53.13,53.03,53.12,13300.0,53.06,53.13,53.03,53.12,13300.0
2014-06-04 11:30:00,53.1,53.15,53.09,53.09,7500.0,53.1,53.15,53.09,53.09,7500.0
2014-06-04 11:40:00,53.1,53.1,53.04,53.07,11100.0,53.1,53.1,53.04,53.07,11100.0
2014-06-04 11:50:00,53.07,53.09,53.03,53.03,15000.0,53.07,53.09,53.03,53.03,15000.0
2014-06-04 12:00:00,53.02,53.11,53.01,53.11,7100.0,53.02,53.11,53.01,53.11,7100.0
2014-06-04 12:10:00,53.11,53.15,53.08,53.15,12600.0,53.11,53.15,53.08,53.15,12600.0
2014-06-04 12:20:00,53.15,53.2,53.14,53.17,18900.0,53.15,53.2,53.14,53.17,18900.0
2014-06-04 12:30:00,53.17,53.2,53.14,53.15,10800.0,53.17,53.2,53.14,53.15,10800.0
2014-06-04 12:40:00,53.14,53.23,53.14,53.2,14600.0,53.14,53.23,53.14,53.2,14600.0
2014-06-04 12:50:00,53.21,53.23,53.17,53.2,10800.0,53.21,53.23,53.17,53.2,10800.0
2014-06-04 13:00:00,53.19,53.22,53.17,53.18,16100.0,53.19,53.22,53.17,53.18,16100.0
2014-06-04 13:10:00,53.2,53.2,53.13,53.18,11300.0,53.2,53.2,53.13,53.18,11300.0
2014-06-04 13:20:00,53.18,53.18,53.09,53.13,11800.0,53.18,53.18,53.09,53.13,11800.0
2014-06-04 13:30:00,53.12,53.14,53.09,53.11,10800.0,53.12,53.14,53.09,53.11,10800.0
2014-06-04 13:40:00,53.1,53.13,53.1,53.12,14200.0,53.1,53.13,53.1,53.12,14200.0
2014-06-04 13:50:00,53.12,53.22,53.12,53.2,19400.0,53.12,53.22,53.12,53.2,19400.0
2014-06-04 14:00:00,53.2,53.24,53.18,53.22,20500.0,53.2,53.24,53.18,53.22,20500.0
2014-06-04 14:10:00,53.21,53.22,53.15,53.17,30300.0,53.21,53.22,53.15,53.17,30300.0
2014-06-04 14:20:00,53.17,53.19,53.07,53.11,26100.0,53.17,53.19,53.07,53.11,26100.0
2014-06-04 14:30:00,53.11,53.12,53.05,53.1,15800.0,53.11,53.12,53.05,53.1,15800.0
2014-06-04 14:40:00,53.09,53.1,53.04,53.04,14100.0,53.09,53.1,53.04,53.04,14100.0
2014-06-04 14:50:00,53.03,53.08,53.03,53.08,13100.0,53.03,53.08,53.03,53.08,13100.0
2014-06-04 15:00:00,53.07,53.09,53.04,53.07,19900.0,53.07,53.09,53.04,53.07,19900.0
2014-06-04 15:10:00,53.06,53.11,53.05,53.05,28600.0,53.06,53.11,53.05,53.05,28600.0
2014-06-04 15:20:00,53.05,53.1,53.02,53.09,24400.0,53.05,53.1,53.02,53.09,24400.0
2014-06-04 15:30:00,53.1,53.14,53.1,53.12,34800.0,53.1,53.14,53.1,53.12,34800.0
2014-06-04 15:40:00,53.11,53.12,53.06,53.08,47400.0,53.11,53.12,53.06,53.08,47400.0
2014-06-04 15:50:00,53.08,53.08,52.99,53.03,244600.0,53.08,53.08,52.99,53.03,244600.0
2014-06-05 09:30:00,52.95,53.33,52.95,53.23,52400.0,52.95,53.33,52.95,53.23,52400.0
2014-06-05 09:40:00,53.22,53.22,53.01,53.16,28700.0,53.22,53.22,53.01,53.16,28700.0
2014-06-05 09:50:00,53.17,53.26,52.97,53.12,15500.0,53.17,53.26,52.97,53.12,15500.0
2014-06-05 10:00:00,53.14,53.15,52.88,52.88,11100.0,53.14,53.15,52.88,52.88,11100.0
2014-06-05 10:10:00,52.88,53.0,52.83,52.96,21900.0,52.88,53.0,52.83,52.96,21900.0
2014-06-05 10:20:00,52.96,53.17,52.94,53.14,15200.0,52.96,53.17,52.94,53.14,15200.0
2014-06-05 10:30:00,53.12,53.12,53.02,53.05,25800.0,53.12,53.12,53.02,53.05,25800.0
2014-06-05 10:40:00,53.07,53.14,52.96,52.99,29800.0,53.07,53.14,52.96,52.99,29800.0
2014-06-05 10:50:00,53.01,53.01,52.89,52.93,14500.0,53.01,53.01,52.89,52.93,14500.0
2014-06-05 11:00:00,52.92,52.99,52.92,52.97,9100.0,52.92,52.99,52.92,52.97,9100.0
2014-06-05 11:10:00,52.95,53.06,52.95,53.03,26600.0,52.95,53.06,52.95,53.03,26600.0
2014-06-05 11:20:00,53.03,53.1,52.95,53.06,32700.0,53.03,53.1,52.95,53.06,32700.0
2014-06-05 11:30:00,53.08,53.26,53.05,53.25,9600.0,53.08,53.26,53.05,53.25,9600.0
2014-06-05 11:40:00,53.26,53.39,53.2,53.38,22600.0,53.26,53.39,53.2,53.38,22600.0
2014-06-05 11:50:00,53.38,53.47,53.35,53.47,21600.0,53.38,53.47,53.35,53.47,21600.0
2014-06-05 12:00:00,53.47,53.53,53.44,53.51,36800.0,53.47,53.53,53.44,53.51,36800.0
2014-06-05 12:10:00,53.5,53.51,53.4,53.4,14500.0,53.5,53.51,53.4,53.4,14500.0
2014-06-05 12:20:00,53.41,53.45,53.39,53.42,33800.0,53.41,53.45,53.39,53.42,33800.0
2014-06-05 12:30:00,53.41,53.51,53.4,53.46,83900.0,53.41,53.51,53.4,53.46,83900.0
2014-06-05 12:40:00,53.46,53.55,53.44,53.49,15100.0,53.46,53.55,53.44,53.49,15100.0
2014-06-05 12:50:00,53.51,53.53,53.47,53.47,10600.0,53.51,53.53,53.47,53.47,10600.0
2014-06-05 13:00:00,53.46,53.59,53.46,53.56,13900.0,53.46,53.59,53.46,53.56,13900.0
2014-06-05 13:10:00,53.56,53.57,53.53,53.55,3200.0,53.56,53.57,53.53,53.55,3200.0
2014-06-05 13:20:00,53.54,53.54,53.45,53.46,8900.0,53.54,53.54,53.45,53.46,8900.0
2014-06-05 13:30:00,53.45,53.51,53.42,53.45,8200.0,53.45,53.51,53.42,53.45,8200.0
2014-06-05 13:40:00,53.45,53.45,53.36,53.38,5600.0,53.45,53.45,53.36,53.38,5600.0
2014-06-05 13:50:00,53.37,53.42,53.35,53.41,9900.0,53.37,53.42,53.35,53.41,9900.0
2014-06-05 14:00:00,53.4,53.43,53.38,53.43,8400.0,53.4,53.43,53.38,53.43,8400.0
2014-06-05 14:10:00,53.42,53.44,53.39,53.41,8000.0,53.42,53.44,53.39,53.41,8000.0
2014-06-05 14:20:00,53.41,53.5,53.41,53.44,18500.0,53.41,53.5,53.41,53.44,18500.0
2014-06-05 14:30:00,53.44,53.5,53.43,53.44,46900.0,53.44,53.5,53.43,53.44,46900.0
2014-06-05 14:40:00,53.43,53.54,53.43,53.54,19300.0,53.43,53.54,53.43,53.54,19300.0
2014-06-05 14:50:00,53.53,53.53,53.44,53.46,26800.0,53.53,53.53,53.44,53.46,26800.0
2014-06-05 15:00:00,53.46,53.64,53.46,53.59,38500.0,53.46,53.64,53.46,53.59,38500.0
2014-06-05 15:10:00,53.59,53.62,53.53,53.59,25200.0,53.59,53.62,53.53,53.59,25200.0
2014-06-05 15:20:00,53.61,53.62,53.53,53.59,29300.0,53.61,53.62,53.53,53.59,29300.0
2014-06-05 15:30:00,53.59,53.65,53.56,53.63,60300.0,53.59,53.65,53.56,53.63,60300.0
2014-06-05 15:40:00,53.64,53.66,53.6,53.65,85200.0,53.64,53.66,53.6,53.65,85200.0
2014-06-05 15:50:00,53.66,53.74,53.66,53.71,254800.0,53.66,53.74,53.66,53.71,254800.0
2014-06-06 09:30:00,53.9,54.77,53.9,54.73,163100.0,53.9,54.77,53.9,54.73,163100.0
2014-06-06 09:40:00,54.73,54.8,54.51,54.67,60800.0,54.73,54.8,54.51,54.67,60800.0
2014-06-06 09:50:00,54.72,54.76,54.58,54.75,22800.0,54.72,54.76,54.58,54.75,22800.0
2014-06-06 10:00:00,54.76,55.43,54.76,55.05,298000.0,54.76,55.43,54.76,55.05,298000.0
2014-06-06 10:10:00,55.02,55.09,54.89,55.04,116700.0,55.02,55.09,54.89,55.04,116700.0
2014-06-06 10:20:00,55.01,55.07,54.87,54.95,36900.0,55.01,55.07,54.87,54.95,36900.0
2014-06-06 10:30:00,54.94,55.0,54.78,54.81,34600.0,54.94,55.0,54.78,54.81,34600.0
2014-06-06 10:40:00,54.81,54.84,54.73,54.76,21900.0,54.81,54.84,54.73,54.76,21900.0
2014-06-06 10:50:00,54.77,54.92,54.75,54.9,16100.0,54.77,54.92,54.75,54.9,16100.0
2014-06-06 11:00:00,54.88,54.96,54.82,54.94,18700.0,54.88,54.96,54.82,54.94,18700.0
2014-06-06 11:10:00,54.94,54.99,54.86,54.88,25600.0,54.94,54.99,54.86,54.88,25600.0
2014-06-06 11:20:00,54.88,54.94,54.85,54.86,26100.0,54.88,54.94,54.85,54.86,26100.0
2014-06-06 11:30:00,54.86,54.86,54.71,54.77,29000.0,54.86,54.86,54.71,54.77,29000.0
2014-06-06 11:40:00,54.78,54.82,54.74,54.81,15200.0,54.78,54.82,54.74,54.81,15200.0
2014-06-06 11:50:00,54.8,54.86,54.65,54.66,20500.0,54.8,54.86,54.65,54.66,20500.0
2014-06-06 12:00:00,54.66,54.72,54.63,54.67,10700.0,54.66,54.72,54.63,54.67,10700.0
2014-06-06 12:10:00,54.67,54.72,54.63,54.7,25200.0,54.67,54.72,54.63,54.7,25200.0
2014-06-06 12:20:00,54.71,54.84,54.71,54.84,34600.0,54.71,54.84,54.71,54.84,34600.0
2014-06-06 12:30:00,54.84,54.93,54.84,54.87,21200.0,54.84,54.93,54.84,54.87,21200.0
2014-06-06 12:40:00,54.87,54.9,54.78,54.85,17300.0,54.87,54.9,54.78,54.85,17300.0
2014-06-06 12:50:00,54.84,54.89,54.8,54.81,13200.0,54.84,54.89,54.8,54.81,13200.0
2014-06-06 13:00:00,54.8,54.91,54.8,54.88,16700.0,54.8,54.91,54.8,54.88,16700.0
2014-06-06 13:10:00,54.87,54.92,54.85,54.9,19400.0,54.87,54.92,54.85,54.9,19400.0
2014-06-06 13:20:00,54.91,54.94,54.88,54.93,11900.0,54.91,54.94,54.88,54.93,11900.0
2014-06-06 13:30:00,54.92,54.99,54.89,54.98,28800.0,54.92,54.99,54.89,54.98,28800.0
2014-06-06 13:40:00,54.99,55.01,54.96,55.01,36500.0,54.99,55.01,54.96,55.01,36500.0
2014-06-06 13:50:00,55.01,55.03,54.95,54.98,32900.0,55.01,55.03,54.95,54.98,32900.0
2014-06-06 14:00:00,54.98,54.99,54.94,54.97,20700.0,54.98,54.99,54.94,54.97,20700.0
2014-06-06 14:10:00,54.97,55.01,54.96,54.98,22000.0,54.97,55.01,54.96,54.98,22000.0
2014-06-06 14:20:00,54.97,55.02,54.97,55.01,20100.0,54.97,55.02,54.97,55.01,20100.0
2014-06-06 14:30:00,55.03,55.03,54.94,54.98,36300.0,55.03,55.03,54.94,54.98,36300.0
2014-06-06 14:40:00,54.99,55.0,54.95,54.98,29200.0,54.99,55.0,54.95,54.98,29200.0
2014-06-06 14:50:00,54.99,55.0,54.87,54.88,38200.0,54.99,55.0,54.87,54.88,38200.0
2014-06-06 15:00:00,54.88,54.89,54.76,54.77,52300.0,54.88,54.89,54.76,54.77,52300.0
2014-06-06 15:10:00,54.76,54.77,54.68,54.7,51700.0,54.76,54.77,54.68,54.7,51700.0
2014-06-06 15:20:00,54.7,54.81,54.68,54.8,71300.0,54.7,54.81,54.68,54.8,71300.0
2014-06-06 15:30:00,54.8,54.89,54.77,54.88,85100.0,54.8,54.89,54.77,54.88,85100.0
2014-06-06 15:40:00,54.87,54.91,54.86,54.89,111800.0,54.87,54.91,54.86,54.89,111800.0
2014-06-06 15:50:00,54.9,54.9,54.82,54.87,233700.0,54.9,54.9,54.82,54.87,233700.0
2014-06-09 09:30:00,54.66,54.87,54.59,54.75,89200.0,54.66,54.87,54.59,54.75,89200.0
2014-06-09 09:40:00,54.75,54.86,54.64,54.7,89800.0,54.75,54.86,54.64,54.7,89800.0
2014-06-09 09:50:00,54.7,54.77,54.63,54.65,47100.0,54.7,54.77,54.63,54.65,47100.0
2014-06-09 10:00:00,54.67,54.73,54.53,54.69,25900.0,54.67,54.73,54.53,54.69,25900.0
2014-06-09 10:10:00,54.7,54.76,54.59,54.63,23000.0,54.7,54.76,54.59,54.63,23000.0
2014-06-09 10:20:00,54.63,54.67,54.52,54.54,22600.0,54.63,54.67,54.52,54.54,22600.0
2014-06-09 10:30:00,54.54,54.6,54.51,54.53,13500.0,54.54,54.6,54.51,54.53,13500.0
2014-06-09 10:40:00,54.55,54.65,54.55,54.64,35600.0,54.55,54.65,54.55,54.64,35600.0
2014-06-09 10:50:00,54.64,54.72,54.55,54.57,32900.0,54.64,54.72,54.55,54.57,32900.0
2014-06-09 11:00:00,54.57,54.58,54.5,54.55,18700.0,54.57,54.58,54.5,54.55,18700.0
2014-06-09 11:10:00,54.55,54.72,54.55,54.72,12300.0,54.55,54.72,54.55,54.72,12300.0
2014-06-09 11:20:00,54.71,54.76,54.69,54.72,32300.0,54.71,54.76,54.69,54.72,32300.0
2014-06-09 11:30:00,54.73,54.75,54.7,54.71,25300.0,54.73,54.75,54.7,54.71,25300.0
2014-06-09 11:40:00,54.7,54.75,54.69,54.73,15200.0,54.7,54.75,54.69,54.73,15200.0
2014-06-09 11:50:00,54.71,54.75,54.69,54.69,33400.0,54.71,54.75,54.69,54.69,33400.0
2014-06-09 12:00:00,54.68,54.7,54.63,54.63,28200.0,54.68,54.7,54.63,54.63,28200.0
2014-06-09 12:10:00,54.63,54.67,54.62,54.66,26000.0,54.63,54.67,54.62,54.66,26000.0
2014-06-09 12:20:00,54.66,54.69,54.52,54.52,21400.0,54.66,54.69,54.52,54.52,21400.0
2014-06-09 12:30:00,54.53,54.53,54.48,54.48,42700.0,54.53,54.53,54.48,54.48,42700.0
2014-06-09 12:40:00,54.47,54.57,54.46,54.55,39400.0,54.47,54.57,54.46,54.55,39400.0
2014-06-09 12:50:00,54.55,54.6,54.5,54.54,40200.0,54.55,54.6,54.5,54.54,40200.0
2014-06-09 13:00:00,54.55,54.61,54.52,54.52,18800.0,54.55,54.61,54.52,54.52,18800.0
2014-06-09 13:10:00,54.52,54.55,54.48,54.49,62700.0,54.52,54.55,54.48,54.49,62700.0
2014-06-09 13:20:00,54.49,54.51,54.3,54.41,57700.0,54.49,54.51,54.3,54.41,57700.0
2014-06-09 13:30:00,54.42,54.52,54.42,54.52,42200.0,54.42,54.52,54.42,54.52,42200.0
2014-06-09 13:40:00,54.52,54.52,54.41,54.41,22400.0,54.52,54.52,54.41,54.41,22400.0
2014-06-09 13:50:00,54.43,54.43,54.36,54.4,43000.0,54.43,54.43,54.36,54.4,43000.0
2014-06-09 14:00:00,54.39,54.45,54.32,54.32,50700.0,54.39,54.45,54.32,54.32,50700.0
2014-06-09 14:10:00,54.31,54.33,54.21,54.25,64400.0,54.31,54.33,54.21,54.25,64400.0
2014-06-09 14:20:00,54.24,54.3,54.17,54.25,56800.0,54.24,54.3,54.17,54.25,56800.0
2014-06-09 14:30:00,54.24,54.41,54.24,54.41,28900.0,54.24,54.41,54.24,54.41,28900.0
2014-06-09 14:40:00,54.4,54.47,54.37,54.46,35100.0,54.4,54.47,54.37,54.46,35100.0
2014-06-09 14:50:00,54.47,54.5,54.44,54.48,42500.0,54.47,54.5,54.44,54.48,42500.0
2014-06-09 15:00:00,54.48,54.51,54.47,54.5,35400.0,54.48,54.51,54.47,54.5,35400.0
2014-06-09 15:10:00,54.5,54.58,54.5,54.57,43000.0,54.5,54.58,54.5,54.57,43000.0
2014-06-09 15:20:00,54.58,54.61,54.5,54.55,75400.0,54.58,54.61,54.5,54.55,75400.0
2014-06-09 15:30:00,54.56,54.56,54.44,54.44,62900.0,54.56,54.56,54.44,54.44,62900.0
2014-06-09 15:40:00,54.44,54.44,54.37,54.4,93500.0,54.44,54.44,54.37,54.4,93500.0
2014-06-09 15:50:00,54.4,54.52,54.4,54.5,194200.0,54.4,54.52,54.4,54.5,194200.0
2014-06-10 09:30:00,54.32,54.58,54.11,54.48,43300.0,54.32,54.58,54.11,54.48,43300.0
2014-06-10 09:40:00,54.49,54.5,54.33,54.35,15500.0,54.49,54.5,54.33,54.35,15500.0
2014-06-10 09:50:00,54.38,54.39,54.16,54.21,16800.0,54.38,54.39,54.16,54.21,16800.0
2014-06-10 10:00:00,54.25,54.29,54.02,54.02,19400.0,54.25,54.29,54.02,54.02,19400.0
2014-06-10 10:10:00,54.04,54.19,54.0,54.01,49200.0,54.04,54.19,54.0,54.01,49200.0
2014-06-10 10:20:00,54.02,54.13,53.97,54.06,87100.0,54.02,54.13,53.97,54.06,87100.0
2014-06-10 10:30:00,54.07,54.1,54.0,54.01,12800.0,54.07,54.1,54.0,54.01,12800.0
2014-06-10 10:40:00,54.03,54.19,54.02,54.17,14800.0,54.03,54.19,54.02,54.17,14800.0
2014-06-10 10:50:00,54.17,54.25,54.14,54.15,12000.0,54.17,54.25,54.14,54.15,12000.0
2014-06-10 11:00:00,54.2,54.24,54.13,54.21,27700.0,54.2,54.24,54.13,54.21,27700.0
2014-06-10 11:10:00,54.21,54.33,54.2,54.23,61200.0,54.21,54.33,54.2,54.23,61200.0
2014-06-10 11:20:00,54.23,54.3,54.16,54.26,39600.0,54.23,54.3,54.16,54.26,39600.0
2014-06-10 11:30:00,54.25,54.31,54.24,54.28,15000.0,54.25,54.31,54.24,54.28,15000.0
2014-06-10 11:40:00,54.28,54.3,54.25,54.27,7900.0,54.28,54.3,54.25,54.27,7900.0
2014-06-10 11:50:00,54.25,54.25,54.2,54.22,5400.0,54.25,54.25,54.2,54.22,5400.0
2014-06-10 12:00:00,54.22,54.22,54.12,54.16,7400.0,54.22,54.22,54.12,54.16,7400.0
2014-06-10 12:10:00,54.17,54.25,54.17,54.2,8600.0,54.17,54.25,54.17,54.2,8600.0
2014-06-10 12:20:00,54.21,54.24,54.2,54.23,3100.0,54.21,54.24,54.2,54.23,3100.0
2014-06-10 12:30:00,54.23,54.23,54.18,54.19,4700.0,54.23,54.23,54.18,54.19,4700.0
2014-06-10 12:40:00,54.19,54.19,54.1,54.1,5800.0,54.19,54.19,54.1,54.1,5800.0
2014-06-10 12:50:00,54.11,54.13,54.06,54.12,8800.0,54.11,54.13,54.06,54.12,8800.0
2014-06-10 13:00:00,54.12,54.12,54.07,54.09,8800.0,54.12,54.12,54.07,54.09,8800.0
2014-06-10 13:10:00,54.1,54.1,53.98,54.04,13100.0,54.1,54.1,53.98,54.04,13100.0
2014-06-10 13:20:00,54.04,54.04,53.98,54.04,7200.0,54.04,54.04,53.98,54.04,7200.0
2014-06-10 13:30:00,54.05,54.05,53.96,53.96,13300.0,54.05,54.05,53.96,53.96,13300.0
2014-06-10 13:40:00,53.95,54.07,53.95,54.07,10300.0,53.95,54.07,53.95,54.07,10300.0
2014-06-10 13:50:00,54.07,54.1,54.05,54.08,15900.0,54.07,54.1,54.05,54.08,15900.0
2014-06-10 14:00:00,54.09,54.1,54.05,54.06,11300.0,54.09,54.1,54.05,54.06,11300.0
2014-06-10 14:10:00,54.09,54.09,54.0,54.04,26900.0,54.09,54.09,54.0,54.04,26900.0
2014-06-10 14:20:00,54.05,54.09,54.05,54.06,14700.0,54.05,54.09,54.05,54.06,14700.0
2014-06-10 14:30:00,54.07,54.07,54.01,54.03,10200.0,54.07,54.07,54.01,54.03,10200.0
2014-06-10 14:40:00,54.03,54.09,54.01,54.01,16300.0,54.03,54.09,54.01,54.01,16300.0
2014-06-10 14:50:00,54.02,54.05,54.01,54.03,19100.0,54.02,54.05,54.01,54.03,19100.0
2014-06-10 15:00:00,54.05,54.1,54.03,54.08,17500.0,54.05,54.1,54.03,54.08,17500.0
2014-06-10 15:10:00,54.07,54.1,54.06,54.09,18200.0,54.07,54.1,54.06,54.09,18200.0
2014-06-10 15:20:00,54.1,54.18,54.09,54.13,44900.0,54.1,54.18,54.09,54.13,44900.0
2014-06-10 15:30:00,54.14,54.21,54.12,54.14,27600.0,54.14,54.21,54.12,54.14,27600.0
2014-06-10 15:40:00,54.13,54.14,53.98,53.98,71600.0,54.13,54.14,53.98,53.98,71600.0
2014-06-10 15:50:00,53.99,54.08,53.99,54.07,117400.0,53.99,54.08,53.99,54.07,117400.0
2014-06-11 09:30:00,53.79,53.8,53.54,53.76,39600.0,53.79,53.8,53.54,53.76,39600.0
2014-06-11 09:40:00,53.81,54.07,53.74,53.98,33100.0,53.81,54.07,53.74,53.98,33100.0
2014-06-11 09:50:00,53.98,54.11,53.82,53.89,29800.0,53.98,54.11,53.82,53.89,29800.0
2014-06-11 10:00:00,53.9,53.9,53.76,53.79,17900.0,53.9,53.9,53.76,53.79,17900.0
2014-06-11 10:10:00,53.83,53.89,53.72,53.87,13400.0,53.83,53.89,53.72,53.87,13400.0
2014-06-11 10:20:00,53.9,53.99,53.79,53.79,15300.0,53.9,53.99,53.79,53.79,15300.0
2014-06-11 10:30:00,53.76,53.82,53.73,53.82,36700.0,53.76,53.82,53.73,53.82,36700.0
2014-06-11 10:40:00,53.82,53.91,53.8,53.86,8100.0,53.82,53.91,53.8,53.86,8100.0
2014-06-11 10:50:00,53.86,53.91,53.81,53.87,13500.0,53.86,53.91,53.81,53.87,13500.0
2014-06-11 11:00:00,53.88,53.96,53.88,53.94,18800.0,53.88,53.96,53.88,53.94,18800.0
2014-06-11 11:10:00,53.96,53.97,53.84,53.87,8000.0,53.96,53.97,53.84,53.87,8000.0
2014-06-11 11:20:00,53.86,53.92,53.86,53.89,7000.0,53.86,53.92,53.86,53.89,7000.0
2014-06-11 11:30:00,53.89,54.0,53.89,53.96,14000.0,53.89,54.0,53.89,53.96,14000.0
2014-06-11 11:40:00,53.95,53.98,53.91,53.92,10500.0,53.95,53.98,53.91,53.92,10500.0
2014-06-11 11:50:00,53.93,54.03,53.93,54.0,8700.0,53.93,54.03,53.93,54.0,8700.0
2014-06-11 12:00:00,54.0,54.0,53.91,53.91,8400.0,54.0,54.0,53.91,53.91,8400.0
2014-06-11 12:10:00,53.92,53.94,53.84,53.88,10600.0,53.92,53.94,53.84,53.88,10600.0
2014-06-11 12:20:00,53.88,53.92,53.84,53.91,5700.0,53.88,53.92,53.84,53.91,5700.0
2014-06-11 12:30:00,53.92,54.01,53.92,53.98,10800.0,53.92,54.01,53.92,53.98,10800.0
2014-06-11 12:40:00,53.99,54.01,53.93,53.98,9100.0,53.99,54.01,53.93,53.98,9100.0
2014-06-11 12:50:00,53.98,54.02,53.95,54.0,4800.0,53.98,54.02,53.95,54.0,4800.0
2014-06-11 13:00:00,54.01,54.01,53.91,53.92,7400.0,54.01,54.01,53.91,53.92,7400.0
2014-06-11 13:10:00,53.92,53.95,53.9,53.93,5500.0,53.92,53.95,53.9,53.93,5500.0
2014-06-11 13:20:00,53.93,53.98,53.93,53.97,7700.0,53.93,53.98,53.93,53.97,7700.0
2014-06-11 13:30:00,53.98,53.99,53.93,53.96,10600.0,53.98,53.99,53.93,53.96,10600.0
2014-06-11 13:40:00,53.97,54.0,53.92,53.92,10600.0,53.97,54.0,53.92,53.92,10600.0
2014-06-11 13:50:00,53.92,53.97,53.91,53.91,10500.0,53.92,53.97,53.91,53.91,10500.0
2014-06-11 14:00:00,53.9,53.91,53.78,53.79,7000.0,53.9,53.91,53.78,53.79,7000.0
2014-06-11 14:10:00,53.78,53.86,53.73,53.86,11900.0,53.78,53.86,53.73,53.86,11900.0
2014-06-11 14:20:00,53.86,53.89,53.81,53.84,7100.0,53.86,53.89,53.81,53.84,7100.0
2014-06-11 14:30:00,53.85,53.93,53.85,53.93,8300.0,53.85,53.93,53.85,53.93,8300.0
2014-06-11 14:40:00,53.92,53.97,53.88,53.95,11400.0,53.92,53.97,53.88,53.95,11400.0
2014-06-11 14:50:00,53.94,53.94,53.87,53.91,12300.0,53.94,53.94,53.87,53.91,12300.0
2014-06-11 15:00:00,53.93,54.02,53.92,54.0,17600.0,53.93,54.02,53.92,54.0,17600.0
2014-06-11 15:10:00,54.0,54.05,53.96,53.98,18300.0,54.0,54.05,53.96,53.98,18300.0
2014-06-11 15:20:00,53.99,54.05,53.97,54.04,30400.0,53.99,54.05,53.97,54.04,30400.0
2014-06-11 15:30:00,54.05,54.09,54.04,54.07,37100.0,54.05,54.09,54.04,54.07,37100.0
2014-06-11 15:40:00,54.07,54.1,54.04,54.05,42300.0,54.07,54.1,54.04,54.05,42300.0
2014-06-11 15:50:00,54.06,54.11,53.98,54.1,214700.0,54.06,54.11,53.98,54.1,214700.0
2014-06-12 09:30:00,53.86,53.96,53.67,53.78,41500.0,53.86,53.96,53.67,53.78,41500.0
2014-06-12 09:40:00,53.74,53.97,53.7,53.93,40400.0,53.74,53.97,53.7,53.93,40400.0
2014-06-12 09:50:00,53.93,54.16,53.93,54.05,26900.0,53.93,54.16,53.93,54.05,26900.0
2014-06-12 10:00:00,54.06,54.4,54.02,54.35,65400.0,54.06,54.4,54.02,54.35,65400.0
2014-06-12 10:10:00,54.36,54.38,54.2,54.33,27900.0,54.36,54.38,54.2,54.33,27900.0
2014-06-12 10:20:00,54.33,54.39,54.05,54.05,9900.0,54.33,54.39,54.05,54.05,9900.0
2014-06-12 10:30:00,54.07,54.16,54.03,54.11,14000.0,54.07,54.16,54.03,54.11,14000.0
2014-06-12 10:40:00,54.1,54.17,53.98,54.13,20100.0,54.1,54.17,53.98,54.13,20100.0
2014-06-12 10:50:00,54.12,54.2,54.09,54.16,10900.0,54.12,54.2,54.09,54.16,10900.0
2014-06-12 11:00:00,54.18,54.21,54.15,54.2,9000.0,54.18,54.21,54.15,54.2,9000.0
2014-06-12 11:10:00,54.21,54.25,54.19,54.23,7300.0,54.21,54.25,54.19,54.23,7300.0
2014-06-12 11:20:00,54.23,54.33,54.17,54.3,12500.0,54.23,54.33,54.17,54.3,12500.0
2014-06-12 11:30:00,54.3,54.36,54.28,54.34,7700.0,54.3,54.36,54.28,54.34,7700.0
2014-06-12 11:40:00,54.34,54.36,54.28,54.3,12800.0,54.34,54.36,54.28,54.3,12800.0
2014-06-12 11:50:00,54.3,54.33,54.26,54.3,17300.0,54.3,54.33,54.26,54.3,17300.0
2014-06-12 12:00:00,54.31,54.38,54.27,54.33,36900.0,54.31,54.38,54.27,54.33,36900.0
2014-06-12 12:10:00,54.34,54.35,54.28,54.3,12200.0,54.34,54.35,54.28,54.3,12200.0
2014-06-12 12:20:00,54.3,54.36,54.3,54.35,24000.0,54.3,54.36,54.3,54.35,24000.0
2014-06-12 12:30:00,54.35,54.41,54.34,54.36,14600.0,54.35,54.41,54.34,54.36,14600.0
2014-06-12 12:40:00,54.37,54.37,54.32,54.33,12900.0,54.37,54.37,54.32,54.33,12900.0
2014-06-12 12:50:00,54.31,54.31,54.16,54.28,10900.0,54.31,54.31,54.16,54.28,10900.0
2014-06-12 13:00:00,54.27,54.27,54.13,54.18,8100.0,54.27,54.27,54.13,54.18,8100.0
2014-06-12 13:10:00,54.18,54.21,54.09,54.1,12900.0,54.18,54.21,54.09,54.1,12900.0
2014-06-12 13:20:00,54.1,54.14,53.99,54.03,17400.0,54.1,54.14,53.99,54.03,17400.0
2014-06-12 13:30:00,54.02,54.02,53.91,53.92,13400.0,54.02,54.02,53.91,53.92,13400.0
2014-06-12 13:40:00,53.92,53.98,53.89,53.93,54000.0,53.92,53.98,53.89,53.93,54000.0
2014-06-12 13:50:00,53.91,53.92,53.77,53.86,13300.0,53.91,53.92,53.77,53.86,13300.0
2014-06-12 14:00:00,53.86,53.86,53.76,53.76,18600.0,53.86,53.86,53.76,53.76,18600.0
2014-06-12 14:10:00,53.77,53.91,53.77,53.9,15800.0,53.77,53.91,53.77,53.9,15800.0
2014-06-12 14:20:00,53.9,53.95,53.86,53.89,14000.0,53.9,53.95,53.86,53.89,14000.0
2014-06-12 14:30:00,53.89,53.89,53.78,53.84,10300.0,53.89,53.89,53.78,53.84,10300.0
2014-06-12 14:40:00,53.84,53.9,53.84,53.9,11900.0,53.84,53.9,53.84,53.9,11900.0
2014-06-12 14:50:00,53.89,53.89,53.79,53.79,12700.0,53.89,53.89,53.79,53.79,12700.0
2014-06-12 15:00:00,53.78,53.83,53.74,53.76,15300.0,53.78,53.83,53.74,53.76,15300.0
2014-06-12 15:10:00,53.75,53.78,53.67,53.78,18400.0,53.75,53.78,53.67,53.78,18400.0
2014-06-12 15:20:00,53.78,53.89,53.77,53.83,16000.0,53.78,53.89,53.77,53.83,16000.0
2014-06-12 15:30:00,53.82,53.83,53.68,53.68,20200.0,53.82,53.83,53.68,53.68,20200.0
2014-06-12 15:40:00,53.68,53.83,53.68,53.76,68500.0,53.68,53.83,53.68,53.76,68500.0
2014-06-12 15:50:00,53.77,53.87,53.77,53.85,105600.0,53.77,53.87,53.77,53.85,105600.0
2014-06-13 09:30:00,54.12,54.45,53.94,54.28,47000.0,54.12,54.45,53.94,54.28,47000.0
2014-06-13 09:40:00,54.29,54.41,54.2,54.3,28600.0,54.29,54.41,54.2,54.3,28600.0
2014-06-13 09:50:00,54.29,54.36,54.03,54.15,36200.0,54.29,54.36,54.03,54.15,36200.0
2014-06-13 10:00:00,54.14,54.19,53.77,53.85,20600.0,54.14,54.19,53.77,53.85,20600.0
2014-06-13 10:10:00,53.83,53.98,53.78,53.92,40700.0,53.83,53.98,53.78,53.92,40700.0
2014-06-13 10:20:00,53.92,54.13,53.89,54.11,51700.0,53.92,54.13,53.89,54.11,51700.0
2014-06-13 10:30:00,54.11,54.14,54.05,54.05,69500.0,54.11,54.14,54.05,54.05,69500.0
2014-06-13 10:40:00,54.04,54.12,54.01,54.08,18700.0,54.04,54.12,54.01,54.08,18700.0
2014-06-13 10:50:00,54.08,54.17,54.07,54.16,135900.0,54.08,54.17,54.07,54.16,135900.0
2014-06-13 11:00:00,54.18,54.23,54.09,54.1,15800.0,54.18,54.23,54.09,54.1,15800.0
2014-06-13 11:10:00,54.11,54.11,53.97,53.97,9200.0,54.11,54.11,53.97,53.97,9200.0
2014-06-13 11:20:00,53.97,53.98,53.91,53.94,9400.0,53.97,53.98,53.91,53.94,9400.0
2014-06-13 11:30:00,53.94,53.96,53.79,53.87,39300.0,53.94,53.96,53.79,53.87,39300.0
2014-06-13 11:40:00,53.88,53.97,53.87,53.91,38900.0,53.88,53.97,53.87,53.91,38900.0
2014-06-13 11:50:00,53.93,53.95,53.86,53.86,60200.0,53.93,53.95,53.86,53.86,60200.0
2014-06-13 12:00:00,53.85,53.92,53.84,53.86,19800.0,53.85,53.92,53.84,53.86,19800.0
2014-06-13 12:10:00,53.87,53.91,53.86,53.91,11600.0,53.87,53.91,53.86,53.91,11600.0
2014-06-13 12:20:00,53.92,54.0,53.9,53.99,30500.0,53.92,54.0,53.9,53.99,30500.0
2014-06-13 12:30:00,54.0,54.01,53.93,53.94,22700.0,54.0,54.01,53.93,53.94,22700.0
2014-06-13 12:40:00,53.94,54.0,53.93,53.96,31800.0,53.94,54.0,53.93,53.96,31800.0
2014-06-13 12:50:00,53.96,54.01,53.96,54.0,20200.0,53.96,54.01,53.96,54.0,20200.0
2014-06-13 13:00:00,54.0,54.0,53.97,53.99,15000.0,54.0,54.0,53.97,53.99,15000.0
2014-06-13 13:10:00,53.99,54.0,53.95,54.0,13400.0,53.99,54.0,53.95,54.0,13400.0
2014-06-13 13:20:00,54.0,54.0,53.96,54.0,15500.0,54.0,54.0,53.96,54.0,15500.0
2014-06-13 13:30:00,54.0,54.0,53.95,54.0,11200.0,54.0,54.0,53.95,54.0,11200.0
2014-06-13 13:40:00,54.0,54.06,54.0,54.06,6100.0,54.0,54.06,54.0,54.06,6100.0
2014-06-13 13:50:00,54.06,54.14,54.06,54.09,8200.0,54.06,54.14,54.06,54.09,8200.0
2014-06-13 14:00:00,54.1,54.15,54.07,54.15,26200.0,54.1,54.15,54.07,54.15,26200.0
2014-06-13 14:10:00,54.16,54.24,54.16,54.22,13000.0,54.16,54.24,54.16,54.22,13000.0
2014-06-13 14:20:00,54.23,54.26,54.18,54.25,15100.0,54.23,54.26,54.18,54.25,15100.0
2014-06-13 14:30:00,54.26,54.3,54.2,54.29,16700.0,54.26,54.3,54.2,54.29,16700.0
2014-06-13 14:40:00,54.3,54.38,54.3,54.33,37500.0,54.3,54.38,54.3,54.33,37500.0
2014-06-13 14:50:00,54.32,54.32,54.27,54.28,37300.0,54.32,54.32,54.27,54.28,37300.0
2014-06-13 15:00:00,54.28,54.3,54.23,54.28,71500.0,54.28,54.3,54.23,54.28,71500.0
2014-06-13 15:10:00,54.28,54.28,54.14,54.18,51100.0,54.28,54.28,54.14,54.18,51100.0
2014-06-13 15:20:00,54.18,54.19,53.85,54.13,36800.0,54.18,54.19,53.85,54.13,36800.0
2014-06-13 15:30:00,54.12,54.25,54.1,54.21,54500.0,54.12,54.25,54.1,54.21,54500.0
2014-06-13 15:40:00,54.21,54.22,54.16,54.16,82700.0,54.21,54.22,54.16,54.16,82700.0
2014-06-13 15:50:00,54.17,54.26,54.16,54.24,229200.0,54.17,54.26,54.16,54.24,229200.0
2014-06-16 09:30:00,53.87,54.45,53.87,54.42,60500.0,53.87,54.45,53.87,54.42,60500.0
2014-06-16 09:40:00,54.45,54.8,54.45,54.68,66000.0,54.45,54.8,54.45,54.68,66000.0
2014-06-16 09:50:00,54.69,54.78,54.35,54.44,86100.0,54.69,54.78,54.35,54.44,86100.0
2014-06-16 10:00:00,54.44,54.8,54.44,54.72,30700.0,54.44,54.8,54.44,54.72,30700.0
2014-06-16 10:10:00,54.71,54.88,54.62,54.64,52000.0,54.71,54.88,54.62,54.64,52000.0
2014-06-16 10:20:00,54.63,54.65,54.36,54.41,29800.0,54.63,54.65,54.36,54.41,29800.0
2014-06-16 10:30:00,54.41,54.62,54.41,54.51,17200.0,54.41,54.62,54.41,54.51,17200.0
2014-06-16 10:40:00,54.48,54.71,54.48,54.69,49800.0,54.48,54.71,54.48,54.69,49800.0
2014-06-16 10:50:00,54.68,54.68,54.56,54.6,9500.0,54.68,54.68,54.56,54.6,9500.0
2014-06-16 11:00:00,54.59,54.61,54.34,54.35,10600.0,54.59,54.61,54.34,54.35,10600.0
2014-06-16 11:10:00,54.34,54.39,54.29,54.36,14800.0,54.34,54.39,54.29,54.36,14800.0
2014-06-16 11:20:00,54.34,54.38,54.3,54.35,7600.0,54.34,54.38,54.3,54.35,7600.0
2014-06-16 11:30:00,54.34,54.34,54.19,54.22,11700.0,54.34,54.34,54.19,54.22,11700.0
2014-06-16 11:40:00,54.22,54.42,54.17,54.38,12400.0,54.22,54.42,54.17,54.38,12400.0
2014-06-16 11:50:00,54.39,54.39,54.32,54.37,13900.0,54.39,54.39,54.32,54.37,13900.0
2014-06-16 12:00:00,54.37,54.46,54.37,54.46,19400.0,54.37,54.46,54.37,54.46,19400.0
2014-06-16 12:10:00,54.44,54.51,54.43,54.44,8900.0,54.44,54.51,54.43,54.44,8900.0
2014-06-16 12:20:00,54.43,54.57,54.43,54.55,9600.0,54.43,54.57,54.43,54.55,9600.0
2014-06-16 12:30:00,54.55,54.55,54.46,54.46,9700.0,54.55,54.55,54.46,54.46,9700.0
2014-06-16 12:40:00,54.48,54.48,54.4,54.41,5200.0,54.48,54.48,54.4,54.41,5200.0
2014-06-16 12:50:00,54.4,54.5,54.36,54.39,20000.0,54.4,54.5,54.36,54.39,20000.0
2014-06-16 13:00:00,54.4,54.45,54.36,54.43,53300.0,54.4,54.45,54.36,54.43,53300.0
2014-06-16 13:10:00,54.43,54.55,54.37,54.37,65500.0,54.43,54.55,54.37,54.37,65500.0
2014-06-16 13:20:00,54.38,54.44,54.35,54.42,53900.0,54.38,54.44,54.35,54.42,53900.0
2014-06-16 13:30:00,54.43,54.46,54.41,54.41,17300.0,54.43,54.46,54.41,54.41,17300.0
2014-06-16 13:40:00,54.41,54.45,54.41,54.41,14800.0,54.41,54.45,54.41,54.41,14800.0
2014-06-16 13:50:00,54.42,54.45,54.27,54.3,23800.0,54.42,54.45,54.27,54.3,23800.0
2014-06-16 14:00:00,54.3,54.41,54.3,54.36,29000.0,54.3,54.41,54.3,54.36,29000.0
2014-06-16 14:10:00,54.37,54.44,54.37,54.4,14500.0,54.37,54.44,54.37,54.4,14500.0
2014-06-16 14:20:00,54.41,54.48,54.41,54.45,18600.0,54.41,54.48,54.41,54.45,18600.0
2014-06-16 14:30:00,54.46,54.5,54.46,54.47,10600.0,54.46,54.5,54.46,54.47,10600.0
2014-06-16 14:40:00,54.47,54.47,54.43,54.45,11400.0,54.47,54.47,54.43,54.45,11400.0
2014-06-16 14:50:00,54.45,54.45,54.41,54.43,13800.0,54.45,54.45,54.41,54.43,13800.0
2014-06-16 15:00:00,54.42,54.46,54.4,54.46,27100.0,54.42,54.46,54.4,54.46,27100.0
2014-06-16 15:10:00,54.46,54.46,54.36,54.41,26600.0,54.46,54.46,54.36,54.41,26600.0
2014-06-16 15:20:00,54.41,54.45,54.39,54.42,20100.0,54.41,54.45,54.39,54.42,20100.0
2014-06-16 15:30:00,54.43,54.56,54.43,54.55,92900.0,54.43,54.56,54.43,54.55,92900.0
2014-06-16 15:40:00,54.55,54.55,54.48,54.49,67100.0,54.55,54.55,54.48,54.49,67100.0
2014-06-16 15:50:00,54.49,54.58,54.48,54.57,148500.0,54.49,54.58,54.48,54.57,148500.0
2014-06-17 09:30:00,54.24,54.42,54.15,54.37,115200.0,54.24,54.42,54.15,54.37,115200.0
2014-06-17 09:40:00,54.39,54.73,54.35,54.66,93000.0,54.39,54.73,54.35,54.66,93000.0
2014-06-17 09:50:00,54.66,54.68,54.55,54.61,87300.0,54.66,54.68,54.55,54.61,87300.0
2014-06-17 10:00:00,54.62,55.0,54.59,54.95,47500.0,54.62,55.0,54.59,54.95,47500.0
2014-06-17 10:10:00,54.95,54.96,54.86,54.96,25900.0,54.95,54.96,54.86,54.96,25900.0
2014-06-17 10:20:00,54.96,54.99,54.92,54.93,22800.0,54.96,54.99,54.92,54.93,22800.0
2014-06-17 10:30:00,54.92,54.92,54.73,54.74,34800.0,54.92,54.92,54.73,54.74,34800.0
2014-06-17 10:40:00,54.74,54.75,54.5,54.51,55700.0,54.74,54.75,54.5,54.51,55700.0
2014-06-17 10:50:00,54.52,54.67,54.46,54.66,27300.0,54.52,54.67,54.46,54.66,27300.0
2014-06-17 11:00:00,54.66,54.69,54.46,54.46,29400.0,54.66,54.69,54.46,54.46,29400.0
2014-06-17 11:10:00,54.45,54.54,54.44,54.49,40100.0,54.45,54.54,54.44,54.49,40100.0
2014-06-17 11:20:00,54.49,54.54,54.46,54.51,57100.0,54.49,54.54,54.46,54.51,57100.0
2014-06-17 11:30:00,54.51,54.51,54.48,54.51,37000.0,54.51,54.51,54.48,54.51,37000.0
2014-06-17 11:40:00,54.51,54.54,54.47,54.53,25800.0,54.51,54.54,54.47,54.53,25800.0
2014-06-17 11:50:00,54.53,54.61,54.51,54.59,37400.0,54.53,54.61,54.51,54.59,37400.0
2014-06-17 12:00:00,54.59,54.61,54.58,54.6,17500.0,54.59,54.61,54.58,54.6,17500.0
2014-06-17 12:10:00,54.6,54.62,54.58,54.6,23800.0,54.6,54.62,54.58,54.6,23800.0
2014-06-17 12:20:00,54.6,54.69,54.58,54.66,30700.0,54.6,54.69,54.58,54.66,30700.0
2014-06-17 12:30:00,54.66,54.7,54.64,54.66,22400.0,54.66,54.7,54.64,54.66,22400.0
2014-06-17 12:40:00,54.67,54.76,54.67,54.75,15200.0,54.67,54.76,54.67,54.75,15200.0
2014-06-17 12:50:00,54.76,54.81,54.73,54.78,49800.0,54.76,54.81,54.73,54.78,49800.0
2014-06-17 13:00:00,54.77,54.78,54.65,54.74,28400.0,54.77,54.78,54.65,54.74,28400.0
2014-06-17 13:10:00,54.74,54.83,54.73,54.77,36900.0,54.74,54.83,54.73,54.77,36900.0
2014-06-17 13:20:00,54.78,54.82,54.73,54.74,12500.0,54.78,54.82,54.73,54.74,12500.0
2014-06-17 13:30:00,54.74,54.82,54.73,54.82,12900.0,54.74,54.82,54.73,54.82,12900.0
2014-06-17 13:40:00,54.82,54.85,54.75,54.79,23900.0,54.82,54.85,54.75,54.79,23900.0
2014-06-17 13:50:00,54.79,54.8,54.75,54.75,14500.0,54.79,54.8,54.75,54.75,14500.0
2014-06-17 14:00:00,54.75,54.75,54.7,54.72,30400.0,54.75,54.75,54.7,54.72,30400.0
2014-06-17 14:10:00,54.73,54.78,54.71,54.78,33200.0,54.73,54.78,54.71,54.78,33200.0
2014-06-17 14:20:00,54.79,54.87,54.79,54.84,33800.0,54.79,54.87,54.79,54.84,33800.0
2014-06-17 14:30:00,54.85,54.9,54.85,54.9,15300.0,54.85,54.9,54.85,54.9,15300.0
2014-06-17 14:40:00,54.9,54.93,54.85,54.89,38100.0,54.9,54.93,54.85,54.89,38100.0
2014-06-17 14:50:00,54.87,54.87,54.82,54.84,23900.0,54.87,54.87,54.82,54.84,23900.0
2014-06-17 15:00:00,54.86,54.86,54.71,54.71,32200.0,54.86,54.86,54.71,54.71,32200.0
2014-06-17 15:10:00,54.72,54.79,54.71,54.76,36300.0,54.72,54.79,54.71,54.76,36300.0
2014-06-17 15:20:00,54.75,54.77,54.68,54.7,44300.0,54.75,54.77,54.68,54.7,44300.0
2014-06-17 15:30:00,54.71,54.78,54.7,54.77,60900.0,54.71,54.78,54.7,54.77,60900.0
2014-06-17 15:40:00,54.77,54.78,54.76,54.77,57000.0,54.77,54.78,54.76,54.77,57000.0
2014-06-17 15:50:00,54.76,54.76,54.63,54.64,205000.0,54.76,54.76,54.63,54.64,205000.0
2014-06-18 09:30:00,55.0,56.39,54.99,56.18,307200.0,55.0,56.39,54.99,56.18,307200.0
2014-06-18 09:40:00,56.16,56.31,55.96,56.27,121100.0,56.16,56.31,55.96,56.27,121100.0
2014-06-18 09:50:00,56.25,56.54,56.19,56.53,135700.0,56.25,56.54,56.19,56.53,135700.0
2014-06-18 10:00:00,56.53,56.88,56.35,56.49,247200.0,56.53,56.88,56.35,56.49,247200.0
2014-06-18 10:10:00,56.46,56.48,56.29,56.48,83700.0,56.46,56.48,56.29,56.48,83700.0
2014-06-18 10:20:00,56.49,56.81,56.42,56.78,116200.0,56.49,56.81,56.42,56.78,116200.0
2014-06-18 10:30:00,56.76,56.95,56.59,56.78,151900.0,56.76,56.95,56.59,56.78,151900.0
2014-06-18 10:40:00,56.79,56.79,56.42,56.62,70400.0,56.79,56.79,56.42,56.62,70400.0
2014-06-18 10:50:00,56.63,56.63,56.25,56.26,52200.0,56.63,56.63,56.25,56.26,52200.0
2014-06-18 11:00:00,56.26,56.77,56.21,56.74,118400.0,56.26,56.77,56.21,56.74,118400.0
2014-06-18 11:10:00,56.73,56.87,56.61,56.79,69000.0,56.73,56.87,56.61,56.79,69000.0
2014-06-18 11:20:00,56.79,56.85,56.59,56.8,74000.0,56.79,56.85,56.59,56.8,74000.0
2014-06-18 11:30:00,56.8,57.17,56.79,56.98,284100.0,56.8,57.17,56.79,56.98,284100.0
2014-06-18 11:40:00,56.98,56.98,56.69,56.77,84400.0,56.98,56.98,56.69,56.77,84400.0
2014-06-18 11:50:00,56.77,56.86,56.72,56.83,68500.0,56.77,56.86,56.72,56.83,68500.0
2014-06-18 12:00:00,56.83,56.83,56.58,56.63,111400.0,56.83,56.83,56.58,56.63,111400.0
2014-06-18 12:10:00,56.61,56.68,56.53,56.6,47600.0,56.61,56.68,56.53,56.6,47600.0
2014-06-18 12:20:00,56.59,56.67,56.5,56.6,77800.0,56.59,56.67,56.5,56.6,77800.0
2014-06-18 12:30:00,56.59,56.59,56.49,56.51,33800.0,56.59,56.59,56.49,56.51,33800.0
2014-06-18 12:40:00,56.51,56.52,56.4,56.44,34200.0,56.51,56.52,56.4,56.44,34200.0
2014-06-18 12:50:00,56.46,56.52,56.4,56.43,81100.0,56.46,56.52,56.4,56.43,81100.0
2014-06-18 13:00:00,56.44,56.45,56.33,56.35,22400.0,56.44,56.45,56.33,56.35,22400.0
2014-06-18 13:10:00,56.36,56.39,56.26,56.26,38700.0,56.36,56.39,56.26,56.26,38700.0
2014-06-18 13:20:00,56.26,56.29,56.12,56.14,45100.0,56.26,56.29,56.12,56.14,45100.0
2014-06-18 13:30:00,56.13,56.14,55.95,56.01,132900.0,56.13,56.14,55.95,56.01,132900.0
2014-06-18 13:40:00,56.01,56.01,55.91,55.91,63300.0,56.01,56.01,55.91,55.91,63300.0
2014-06-18 13:50:00,55.91,55.94,55.78,55.78,73400.0,55.91,55.94,55.78,55.78,73400.0
2014-06-18 14:00:00,55.78,56.22,55.66,56.1,103500.0,55.78,56.22,55.66,56.1,103500.0
2014-06-18 14:10:00,56.1,56.25,56.09,56.23,73800.0,56.1,56.25,56.09,56.23,73800.0
2014-06-18 14:20:00,56.24,56.26,56.2,56.21,76900.0,56.24,56.26,56.2,56.21,76900.0
2014-06-18 14:30:00,56.23,56.3,56.18,56.21,39600.0,56.23,56.3,56.18,56.21,39600.0
2014-06-18 14:40:00,56.2,56.27,56.06,56.27,40000.0,56.2,56.27,56.06,56.27,40000.0
2014-06-18 14:50:00,56.27,56.56,56.25,56.55,63400.0,56.27,56.56,56.25,56.55,63400.0
2014-06-18 15:00:00,56.55,56.84,56.52,56.82,68400.0,56.55,56.84,56.52,56.82,68400.0
2014-06-18 15:10:00,56.83,56.9,56.76,56.86,98100.0,56.83,56.9,56.76,56.86,98100.0
2014-06-18 15:20:00,56.87,56.95,56.8,56.93,74400.0,56.87,56.95,56.8,56.93,74400.0
2014-06-18 15:30:00,56.92,56.92,56.78,56.8,89700.0,56.92,56.92,56.78,56.8,89700.0
2014-06-18 15:40:00,56.81,57.03,56.8,57.03,152600.0,56.81,57.03,56.8,57.03,152600.0
2014-06-18 15:50:00,57.04,57.04,56.95,56.96,251800.0,57.04,57.04,56.95,56.96,251800.0
2014-06-19 09:30:00,56.78,57.17,56.7,56.93,93700.0,56.78,57.17,56.7,56.93,93700.0
2014-06-19 09:40:00,56.92,57.04,56.52,56.56,44600.0,56.92,57.04,56.52,56.56,44600.0
2014-06-19 09:50:00,56.54,56.57,56.16,56.18,53800.0,56.54,56.57,56.16,56.18,53800.0
2014-06-19 10:00:00,56.2,56.43,56.16,56.39,65800.0,56.2,56.43,56.16,56.39,65800.0
2014-06-19 10:10:00,56.38,56.38,56.18,56.2,74200.0,56.38,56.38,56.18,56.2,74200.0
2014-06-19 10:20:00,56.2,56.25,56.0,56.06,72500.0,56.2,56.25,56.0,56.06,72500.0
2014-06-19 10:30:00,56.06,56.18,56.04,56.07,34300.0,56.06,56.18,56.04,56.07,34300.0
2014-06-19 10:40:00,56.07,56.18,56.07,56.13,18600.0,56.07,56.18,56.07,56.13,18600.0
2014-06-19 10:50:00,56.13,56.13,55.95,55.99,64300.0,56.13,56.13,55.95,55.99,64300.0
2014-06-19 11:00:00,56.0,56.03,55.96,56.01,34800.0,56.0,56.03,55.96,56.01,34800.0
2014-06-19 11:10:00,56.01,56.08,55.99,56.04,23200.0,56.01,56.08,55.99,56.04,23200.0
2014-06-19 11:20:00,56.04,56.06,55.98,55.98,21200.0,56.04,56.06,55.98,55.98,21200.0
2014-06-19 11:30:00,55.98,56.02,55.97,56.02,14900.0,55.98,56.02,55.97,56.02,14900.0
2014-06-19 11:40:00,56.02,56.03,55.98,56.0,13900.0,56.02,56.03,55.98,56.0,13900.0
2014-06-19 11:50:00,56.01,56.04,55.95,56.04,25200.0,56.01,56.04,55.95,56.04,25200.0
2014-06-19 12:00:00,56.05,56.12,56.04,56.1,33300.0,56.05,56.12,56.04,56.1,33300.0
2014-06-19 12:10:00,56.1,56.11,56.03,56.04,11900.0,56.1,56.11,56.03,56.04,11900.0
2014-06-19 12:20:00,56.04,56.04,55.84,55.85,53100.0,56.04,56.04,55.84,55.85,53100.0
2014-06-19 12:30:00,55.84,56.01,55.84,56.01,18800.0,55.84,56.01,55.84,56.01,18800.0
2014-06-19 12:40:00,56.01,56.02,55.9,55.93,21700.0,56.01,56.02,55.9,55.93,21700.0
2014-06-19 12:50:00,55.94,55.94,55.82,55.88,26800.0,55.94,55.94,55.82,55.88,26800.0
2014-06-19 13:00:00,55.88,55.89,55.72,55.75,48200.0,55.88,55.89,55.72,55.75,48200.0
2014-06-19 13:10:00,55.74,55.75,55.67,55.69,34300.0,55.74,55.75,55.67,55.69,34300.0
2014-06-19 13:20:00,55.71,55.9,55.71,55.88,19500.0,55.71,55.9,55.71,55.88,19500.0
2014-06-19 13:30:00,55.88,55.96,55.83,55.9,15400.0,55.88,55.96,55.83,55.9,15400.0
2014-06-19 13:40:00,55.9,55.92,55.83,55.89,15200.0,55.9,55.92,55.83,55.89,15200.0
2014-06-19 13:50:00,55.9,55.96,55.82,55.85,33100.0,55.9,55.96,55.82,55.85,33100.0
2014-06-19 14:00:00,55.85,55.98,55.81,55.91,25300.0,55.85,55.98,55.81,55.91,25300.0
2014-06-19 14:10:00,55.91,56.06,55.91,55.98,29900.0,55.91,56.06,55.91,55.98,29900.0
2014-06-19 14:20:00,55.97,56.01,55.91,55.91,28000.0,55.97,56.01,55.91,55.91,28000.0
2014-06-19 14:30:00,55.9,55.91,55.84,55.89,24800.0,55.9,55.91,55.84,55.89,24800.0
2014-06-19 14:40:00,55.88,55.89,55.81,55.84,37700.0,55.88,55.89,55.81,55.84,37700.0
2014-06-19 14:50:00,55.84,55.95,55.83,55.92,22200.0,55.84,55.95,55.83,55.92,22200.0
2014-06-19 15:00:00,55.93,56.04,55.93,56.04,22600.0,55.93,56.04,55.93,56.04,22600.0
2014-06-19 15:10:00,56.03,56.2,56.02,56.17,41600.0,56.03,56.2,56.02,56.17,41600.0
2014-06-19 15:20:00,56.16,56.22,56.15,56.17,37100.0,56.16,56.22,56.15,56.17,37100.0
2014-06-19 15:30:00,56.18,56.23,56.17,56.18,74500.0,56.18,56.23,56.17,56.18,74500.0
2014-06-19 15:40:00,56.18,56.31,56.18,56.3,110800.0,56.18,56.31,56.18,56.3,110800.0
2014-06-19 15:50:00,56.3,56.34,56.28,56.31,188200.0,56.3,56.34,56.28,56.31,188200.0
2014-06-20 09:30:00,56.37,56.37,55.94,56.22,463800.0,56.37,56.37,55.94,56.22,463800.0
2014-06-20 09:40:00,56.21,56.23,56.04,56.09,27700.0,56.21,56.23,56.04,56.09,27700.0
2014-06-20 09:50:00,56.08,56.18,56.04,56.04,20400.0,56.08,56.18,56.04,56.04,20400.0
2014-06-20 10:00:00,56.08,56.14,55.91,56.03,26400.0,56.08,56.14,55.91,56.03,26400.0
2014-06-20 10:10:00,56.04,56.14,55.97,55.97,13700.0,56.04,56.14,55.97,55.97,13700.0
2014-06-20 10:20:00,55.96,56.04,55.91,55.93,35000.0,55.96,56.04,55.91,55.93,35000.0
2014-06-20 10:30:00,55.96,55.98,55.91,55.95,23500.0,55.96,55.98,55.91,55.95,23500.0
2014-06-20 10:40:00,55.94,56.0,55.92,56.0,17700.0,55.94,56.0,55.92,56.0,17700.0
2014-06-20 10:50:00,56.0,56.14,55.96,56.11,10800.0,56.0,56.14,55.96,56.11,10800.0
2014-06-20 11:00:00,56.11,56.16,56.07,56.11,15100.0,56.11,56.16,56.07,56.11,15100.0
2014-06-20 11:10:00,56.12,56.15,56.08,56.1,7200.0,56.12,56.15,56.08,56.1,7200.0
2014-06-20 11:20:00,56.1,56.15,56.08,56.09,10400.0,56.1,56.15,56.08,56.09,10400.0
2014-06-20 11:30:00,56.09,56.11,56.06,56.06,6000.0,56.09,56.11,56.06,56.06,6000.0
2014-06-20 11:40:00,56.07,56.13,56.05,56.1,13600.0,56.07,56.13,56.05,56.1,13600.0
2014-06-20 11:50:00,56.09,56.09,55.99,56.07,18200.0,56.09,56.09,55.99,56.07,18200.0
2014-06-20 12:00:00,56.08,56.12,56.03,56.05,24700.0,56.08,56.12,56.03,56.05,24700.0
2014-06-20 12:10:00,56.06,56.06,55.96,55.97,15500.0,56.06,56.06,55.96,55.97,15500.0
2014-06-20 12:20:00,55.96,56.0,55.95,56.0,12900.0,55.96,56.0,55.95,56.0,12900.0
2014-06-20 12:30:00,56.0,56.02,55.92,55.95,16000.0,56.0,56.02,55.92,55.95,16000.0
2014-06-20 12:40:00,55.95,55.98,55.91,55.96,19000.0,55.95,55.98,55.91,55.96,19000.0
2014-06-20 12:50:00,55.96,56.04,55.95,56.0,7600.0,55.96,56.04,55.95,56.0,7600.0
2014-06-20 13:00:00,56.01,56.04,55.99,56.02,21700.0,56.01,56.04,55.99,56.02,21700.0
2014-06-20 13:10:00,56.02,56.1,56.01,56.01,20100.0,56.02,56.1,56.01,56.01,20100.0
2014-06-20 13:20:00,56.01,56.06,55.98,56.06,28100.0,56.01,56.06,55.98,56.06,28100.0
2014-06-20 13:30:00,56.06,56.06,55.98,55.98,13200.0,56.06,56.06,55.98,55.98,13200.0
2014-06-20 13:40:00,55.99,55.99,55.96,55.98,25200.0,55.99,55.99,55.96,55.98,25200.0
2014-06-20 13:50:00,55.97,55.98,55.95,55.95,14100.0,55.97,55.98,55.95,55.95,14100.0
2014-06-20 14:00:00,55.95,55.96,55.86,55.91,22400.0,55.95,55.96,55.86,55.91,22400.0
2014-06-20 14:10:00,55.91,55.98,55.91,55.98,17700.0,55.91,55.98,55.91,55.98,17700.0
2014-06-20 14:20:00,55.98,55.98,55.96,55.98,9800.0,55.98,55.98,55.96,55.98,9800.0
2014-06-20 14:30:00,55.97,56.03,55.94,56.03,29300.0,55.97,56.03,55.94,56.03,29300.0
2014-06-20 14:40:00,56.02,56.19,56.02,56.17,20000.0,56.02,56.19,56.02,56.17,20000.0
2014-06-20 14:50:00,56.16,56.21,56.15,56.16,10100.0,56.16,56.21,56.15,56.16,10100.0
2014-06-20 15:00:00,56.16,56.16,56.08,56.08,20800.0,56.16,56.16,56.08,56.08,20800.0
2014-06-20 15:10:00,56.09,56.16,56.09,56.15,16700.0,56.09,56.16,56.09,56.15,16700.0
2014-06-20 15:20:00,56.14,56.18,56.12,56.14,18800.0,56.14,56.18,56.12,56.14,18800.0
2014-06-20 15:30:00,56.12,56.17,56.12,56.16,39000.0,56.12,56.17,56.12,56.16,39000.0
2014-06-20 15:40:00,56.16,56.17,56.09,56.11,43500.0,56.16,56.17,56.09,56.11,43500.0
2014-06-20 15:50:00,56.11,56.2,56.11,56.19,171700.0,56.11,56.2,56.11,56.19,171700.0
2014-06-23 09:30:00,56.15,56.43,55.99,56.15,50400.0,56.15,56.43,55.99,56.15,50400.0
2014-06-23 09:40:00,56.26,56.38,56.1,56.13,22800.0,56.26,56.38,56.1,56.13,22800.0
2014-06-23 09:50:00,56.12,56.33,56.1,56.26,15000.0,56.12,56.33,56.1,56.26,15000.0
2014-06-23 10:00:00,56.25,56.34,56.15,56.19,31700.0,56.25,56.34,56.15,56.19,31700.0
2014-06-23 10:10:00,56.16,56.16,56.04,56.1,23300.0,56.16,56.16,56.04,56.1,23300.0
2014-06-23 10:20:00,56.09,56.12,55.98,56.0,27200.0,56.09,56.12,55.98,56.0,27200.0
2014-06-23 10:30:00,56.01,56.07,56.0,56.02,17600.0,56.01,56.07,56.0,56.02,17600.0
2014-06-23 10:40:00,56.01,56.08,55.99,56.02,14500.0,56.01,56.08,55.99,56.02,14500.0
2014-06-23 10:50:00,56.01,56.02,55.89,56.02,18300.0,56.01,56.02,55.89,56.02,18300.0
2014-06-23 11:00:00,56.03,56.03,55.84,55.89,18900.0,56.03,56.03,55.84,55.89,18900.0
2014-06-23 11:10:00,55.91,55.97,55.91,55.96,10200.0,55.91,55.97,55.91,55.96,10200.0
2014-06-23 11:20:00,55.98,56.08,55.97,55.99,13000.0,55.98,56.08,55.97,55.99,13000.0
2014-06-23 11:30:00,56.01,56.11,56.01,56.1,14800.0,56.01,56.11,56.01,56.1,14800.0
2014-06-23 11:40:00,56.09,56.17,56.08,56.14,9200.0,56.09,56.17,56.08,56.14,9200.0
2014-06-23 11:50:00,56.15,56.17,56.02,56.02,14700.0,56.15,56.17,56.02,56.02,14700.0
2014-06-23 12:00:00,56.01,56.1,56.01,56.03,8900.0,56.01,56.1,56.01,56.03,8900.0
2014-06-23 12:10:00,56.03,56.12,56.03,56.07,9100.0,56.03,56.12,56.03,56.07,9100.0
2014-06-23 12:20:00,56.07,56.12,56.05,56.12,17900.0,56.07,56.12,56.05,56.12,17900.0
2014-06-23 12:30:00,56.12,56.18,56.12,56.13,9300.0,56.12,56.18,56.12,56.13,9300.0
2014-06-23 12:40:00,56.12,56.17,56.11,56.15,11600.0,56.12,56.17,56.11,56.15,11600.0
2014-06-23 12:50:00,56.15,56.17,56.13,56.15,6100.0,56.15,56.17,56.13,56.15,6100.0
2014-06-23 13:00:00,56.15,56.16,56.11,56.11,9500.0,56.15,56.16,56.11,56.11,9500.0
2014-06-23 13:10:00,56.11,56.13,55.99,55.99,10500.0,56.11,56.13,55.99,55.99,10500.0
2014-06-23 13:20:00,55.98,56.0,55.94,55.98,14400.0,55.98,56.0,55.94,55.98,14400.0
2014-06-23 13:30:00,56.0,56.01,55.95,56.01,16500.0,56.0,56.01,55.95,56.01,16500.0
2014-06-23 13:40:00,56.0,56.07,56.0,56.05,10000.0,56.0,56.07,56.0,56.05,10000.0
2014-06-23 13:50:00,56.06,56.14,56.06,56.1,9700.0,56.06,56.14,56.06,56.1,9700.0
2014-06-23 14:00:00,56.11,56.14,56.06,56.06,9400.0,56.11,56.14,56.06,56.06,9400.0
2014-06-23 14:10:00,56.05,56.11,56.03,56.07,9300.0,56.05,56.11,56.03,56.07,9300.0
2014-06-23 14:20:00,56.07,56.09,56.05,56.07,9500.0,56.07,56.09,56.05,56.07,9500.0
2014-06-23 14:30:00,56.06,56.09,56.06,56.08,13900.0,56.06,56.09,56.06,56.08,13900.0
2014-06-23 14:40:00,56.09,56.11,56.07,56.08,11900.0,56.09,56.11,56.07,56.08,11900.0
2014-06-23 14:50:00,56.07,56.1,56.04,56.1,9000.0,56.07,56.1,56.04,56.1,9000.0
2014-06-23 15:00:00,56.11,56.14,56.06,56.06,26900.0,56.11,56.14,56.06,56.06,26900.0
2014-06-23 15:10:00,56.05,56.05,56.01,56.04,26100.0,56.05,56.05,56.01,56.04,26100.0
2014-06-23 15:20:00,56.06,56.09,56.05,56.08,19800.0,56.06,56.09,56.05,56.08,19800.0
2014-06-23 15:30:00,56.08,56.15,56.07,56.12,24500.0,56.08,56.15,56.07,56.12,24500.0
2014-06-23 15:40:00,56.12,56.18,56.11,56.15,33200.0,56.12,56.18,56.11,56.15,33200.0
2014-06-23 15:50:00,56.16,56.18,56.13,56.16,82900.0,56.16,56.18,56.13,56.16,82900.0
2014-06-24 09:30:00,56.11,56.22,55.99,56.0,58800.0,56.11,56.22,55.99,56.0,58800.0
2014-06-24 09:40:00,56.03,56.25,56.03,56.22,23400.0,56.03,56.25,56.03,56.22,23400.0
2014-06-24 09:50:00,56.22,56.29,56.11,56.12,17400.0,56.22,56.29,56.11,56.12,17400.0
2014-06-24 10:00:00,56.12,56.27,56.06,56.26,47100.0,56.12,56.27,56.06,56.26,47100.0
2014-06-24 10:10:00,56.27,56.32,56.19,56.26,20800.0,56.27,56.32,56.19,56.26,20800.0
2014-06-24 10:20:00,56.28,56.33,56.23,56.3,21700.0,56.28,56.33,56.23,56.3,21700.0
2014-06-24 10:30:00,56.29,56.45,56.28,56.39,9600.0,56.29,56.45,56.28,56.39,9600.0
2014-06-24 10:40:00,56.39,56.39,56.28,56.34,13100.0,56.39,56.39,56.28,56.34,13100.0
2014-06-24 10:50:00,56.35,56.44,56.35,56.39,6400.0,56.35,56.44,56.35,56.39,6400.0
2014-06-24 11:00:00,56.41,56.49,56.41,56.43,14900.0,56.41,56.49,56.41,56.43,14900.0
2014-06-24 11:10:00,56.44,56.46,56.41,56.44,9400.0,56.44,56.46,56.41,56.44,9400.0
2014-06-24 11:20:00,56.43,56.46,56.43,56.44,5300.0,56.43,56.46,56.43,56.44,5300.0
2014-06-24 11:30:00,56.46,56.46,56.39,56.45,6900.0,56.46,56.46,56.39,56.45,6900.0
2014-06-24 11:40:00,56.45,56.46,56.36,56.37,19600.0,56.45,56.46,56.36,56.37,19600.0
2014-06-24 11:50:00,56.37,56.41,56.37,56.4,8100.0,56.37,56.41,56.37,56.4,8100.0
2014-06-24 12:00:00,56.4,56.4,56.35,56.37,6700.0,56.4,56.4,56.35,56.37,6700.0
2014-06-24 12:10:00,56.38,56.4,56.33,56.35,8500.0,56.38,56.4,56.33,56.35,8500.0
2014-06-24 12:20:00,56.36,56.39,56.34,56.38,5700.0,56.36,56.39,56.34,56.38,5700.0
2014-06-24 12:30:00,56.4,56.44,56.36,56.43,6900.0,56.4,56.44,56.36,56.43,6900.0
2014-06-24 12:40:00,56.43,56.44,56.41,56.41,7900.0,56.43,56.44,56.41,56.41,7900.0
2014-06-24 12:50:00,56.41,56.41,56.3,56.34,12600.0,56.41,56.41,56.3,56.34,12600.0
2014-06-24 13:00:00,56.33,56.38,56.26,56.28,38700.0,56.33,56.38,56.26,56.28,38700.0
2014-06-24 13:10:00,56.26,56.28,56.12,56.15,12000.0,56.26,56.28,56.12,56.15,12000.0
2014-06-24 13:20:00,56.16,56.27,56.11,56.27,12200.0,56.16,56.27,56.11,56.27,12200.0
2014-06-24 13:30:00,56.27,56.32,56.25,56.32,7600.0,56.27,56.32,56.25,56.32,7600.0
2014-06-24 13:40:00,56.32,56.32,56.19,56.19,8200.0,56.32,56.32,56.19,56.19,8200.0
2014-06-24 13:50:00,56.2,56.24,56.14,56.14,21300.0,56.2,56.24,56.14,56.14,21300.0
2014-06-24 14:00:00,56.15,56.26,56.14,56.26,83000.0,56.15,56.26,56.14,56.26,83000.0
2014-06-24 14:10:00,56.26,56.38,56.25,56.32,19200.0,56.26,56.38,56.25,56.32,19200.0
2014-06-24 14:20:00,56.31,56.35,56.21,56.21,12400.0,56.31,56.35,56.21,56.21,12400.0
2014-06-24 14:30:00,56.21,56.24,56.16,56.19,18500.0,56.21,56.24,56.16,56.19,18500.0
2014-06-24 14:40:00,56.17,56.26,56.17,56.25,16000.0,56.17,56.26,56.17,56.25,16000.0
2014-06-24 14:50:00,56.24,56.28,56.16,56.26,11200.0,56.24,56.28,56.16,56.26,11200.0
2014-06-24 15:00:00,56.23,56.23,56.03,56.05,27500.0,56.23,56.23,56.03,56.05,27500.0
2014-06-24 15:10:00,56.05,56.05,55.88,55.89,24900.0,56.05,56.05,55.88,55.89,24900.0
2014-06-24 15:20:00,55.87,55.9,55.74,55.83,48000.0,55.87,55.9,55.74,55.83,48000.0
2014-06-24 15:30:00,55.85,55.9,55.72,55.72,31700.0,55.85,55.9,55.72,55.72,31700.0
2014-06-24 15:40:00,55.71,55.89,55.71,55.84,52400.0,55.71,55.89,55.71,55.84,52400.0
2014-06-24 15:50:00,55.84,55.88,55.77,55.8,99700.0,55.84,55.88,55.77,55.8,99700.0
2014-06-25 09:30:00,55.8,55.87,55.45,55.54,45700.0,55.8,55.87,55.45,55.54,45700.0
2014-06-25 09:40:00,55.6,55.92,55.52,55.84,26600.0,55.6,55.92,55.52,55.84,26600.0
2014-06-25 09:50:00,55.86,55.9,55.65,55.65,21200.0,55.86,55.9,55.65,55.65,21200.0
2014-06-25 10:00:00,55.67,55.69,55.45,55.61,33900.0,55.67,55.69,55.45,55.61,33900.0
2014-06-25 10:10:00,55.63,55.81,55.59,55.64,18100.0,55.63,55.81,55.59,55.64,18100.0
2014-06-25 10:20:00,55.64,55.72,55.58,55.69,39300.0,55.64,55.72,55.58,55.69,39300.0
2014-06-25 10:30:00,55.68,55.77,55.65,55.66,25400.0,55.68,55.77,55.65,55.66,25400.0
2014-06-25 10:40:00,55.66,55.84,55.65,55.8,14700.0,55.66,55.84,55.65,55.8,14700.0
2014-06-25 10:50:00,55.8,55.95,55.78,55.93,15600.0,55.8,55.95,55.78,55.93,15600.0
2014-06-25 11:00:00,55.93,55.93,55.84,55.92,25100.0,55.93,55.93,55.84,55.92,25100.0
2014-06-25 11:10:00,55.91,55.92,55.77,55.78,25200.0,55.91,55.92,55.77,55.78,25200.0
2014-06-25 11:20:00,55.79,55.85,55.77,55.79,31900.0,55.79,55.85,55.77,55.79,31900.0
2014-06-25 11:30:00,55.81,55.81,55.61,55.64,16700.0,55.81,55.81,55.61,55.64,16700.0
2014-06-25 11:40:00,55.63,55.67,55.57,55.57,15700.0,55.63,55.67,55.57,55.57,15700.0
2014-06-25 11:50:00,55.58,55.68,55.54,55.66,22500.0,55.58,55.68,55.54,55.66,22500.0
2014-06-25 12:00:00,55.65,55.73,55.65,55.7,17000.0,55.65,55.73,55.65,55.7,17000.0
2014-06-25 12:10:00,55.72,55.79,55.67,55.79,21100.0,55.72,55.79,55.67,55.79,21100.0
2014-06-25 12:20:00,55.79,55.98,55.79,55.98,33400.0,55.79,55.98,55.79,55.98,33400.0
2014-06-25 12:30:00,55.99,56.0,55.91,55.91,18300.0,55.99,56.0,55.91,55.91,18300.0
2014-06-25 12:40:00,55.91,55.95,55.86,55.88,10400.0,55.91,55.95,55.86,55.88,10400.0
2014-06-25 12:50:00,55.87,55.87,55.78,55.8,7900.0,55.87,55.87,55.78,55.8,7900.0
2014-06-25 13:00:00,55.9,55.91,55.81,55.81,3900.0,55.9,55.91,55.81,55.81,3900.0
2014-06-25 13:10:00,55.79,55.79,55.71,55.76,14000.0,55.79,55.79,55.71,55.76,14000.0
2014-06-25 13:20:00,55.76,55.8,55.73,55.73,8000.0,55.76,55.8,55.73,55.73,8000.0
2014-06-25 13:30:00,55.74,55.75,55.69,55.69,16100.0,55.74,55.75,55.69,55.69,16100.0
2014-06-25 13:40:00,55.69,55.7,55.59,55.6,25600.0,55.69,55.7,55.59,55.6,25600.0
2014-06-25 13:50:00,55.6,55.74,55.58,55.69,23900.0,55.6,55.74,55.58,55.69,23900.0
2014-06-25 14:00:00,55.68,55.69,55.63,55.63,17700.0,55.68,55.69,55.63,55.63,17700.0
2014-06-25 14:10:00,55.64,55.67,55.62,55.63,22500.0,55.64,55.67,55.62,55.63,22500.0
2014-06-25 14:20:00,55.63,55.67,55.6,55.62,26300.0,55.63,55.67,55.6,55.62,26300.0
2014-06-25 14:30:00,55.63,55.67,55.61,55.66,22300.0,55.63,55.67,55.61,55.66,22300.0
2014-06-25 14:40:00,55.66,55.69,55.58,55.62,24800.0,55.66,55.69,55.58,55.62,24800.0
2014-06-25 14:50:00,55.63,55.68,55.62,55.62,29900.0,55.63,55.68,55.62,55.62,29900.0
2014-06-25 15:00:00,55.62,55.63,55.48,55.48,26900.0,55.62,55.63,55.48,55.48,26900.0
2014-06-25 15:10:00,55.48,55.57,55.46,55.55,39100.0,55.48,55.57,55.46,55.55,39100.0
2014-06-25 15:20:00,55.55,55.64,55.55,55.61,35700.0,55.55,55.64,55.55,55.61,35700.0
2014-06-25 15:30:00,55.61,55.69,55.58,55.68,44200.0,55.61,55.69,55.58,55.68,44200.0
2014-06-25 15:40:00,55.69,55.7,55.68,55.69,54100.0,55.69,55.7,55.68,55.69,54100.0
2014-06-25 15:50:00,55.69,55.7,55.6,55.62,176000.0,55.69,55.7,55.6,55.62,176000.0
2014-06-26 09:30:00,55.88,56.08,55.82,55.99,64500.0,55.88,56.08,55.82,55.99,64500.0
2014-06-26 09:40:00,56.01,56.01,55.58,55.58,38900.0,56.01,56.01,55.58,55.58,38900.0
2014-06-26 09:50:00,55.59,55.68,55.44,55.63,26300.0,55.59,55.68,55.44,55.63,26300.0
2014-06-26 10:00:00,55.62,55.67,55.47,55.61,28100.0,55.62,55.67,55.47,55.61,28100.0
2014-06-26 10:10:00,55.62,55.74,55.55,55.7,23900.0,55.62,55.74,55.55,55.7,23900.0
2014-06-26 10:20:00,55.72,55.82,55.56,55.68,22000.0,55.72,55.82,55.56,55.68,22000.0
2014-06-26 10:30:00,55.64,55.71,55.6,55.66,22800.0,55.64,55.71,55.6,55.66,22800.0
2014-06-26 10:40:00,55.66,55.82,55.62,55.79,23200.0,55.66,55.82,55.62,55.79,23200.0
2014-06-26 10:50:00,55.79,55.82,55.65,55.66,21000.0,55.79,55.82,55.65,55.66,21000.0
2014-06-26 11:00:00,55.66,55.73,55.63,55.65,20000.0,55.66,55.73,55.63,55.65,20000.0
2014-06-26 11:10:00,55.66,55.66,55.53,55.58,9700.0,55.66,55.66,55.53,55.58,9700.0
2014-06-26 11:20:00,55.62,55.7,55.61,55.69,13000.0,55.62,55.7,55.61,55.69,13000.0
2014-06-26 11:30:00,55.69,55.84,55.67,55.8,10200.0,55.69,55.84,55.67,55.8,10200.0
2014-06-26 11:40:00,55.81,55.88,55.79,55.84,9000.0,55.81,55.88,55.79,55.84,9000.0
2014-06-26 11:50:00,55.85,55.89,55.81,55.83,10300.0,55.85,55.89,55.81,55.83,10300.0
2014-06-26 12:00:00,55.85,55.85,55.75,55.79,10300.0,55.85,55.85,55.75,55.79,10300.0
2014-06-26 12:10:00,55.79,55.8,55.76,55.8,5200.0,55.79,55.8,55.76,55.8,5200.0
2014-06-26 12:20:00,55.82,55.82,55.73,55.76,7200.0,55.82,55.82,55.73,55.76,7200.0
2014-06-26 12:30:00,55.75,55.79,55.71,55.74,6400.0,55.75,55.79,55.71,55.74,6400.0
2014-06-26 12:40:00,55.73,55.79,55.7,55.73,6400.0,55.73,55.79,55.7,55.73,6400.0
2014-06-26 12:50:00,55.74,55.76,55.74,55.76,6800.0,55.74,55.76,55.74,55.76,6800.0
2014-06-26 13:00:00,55.76,55.8,55.75,55.8,7100.0,55.76,55.8,55.75,55.8,7100.0
2014-06-26 13:10:00,55.8,55.81,55.76,55.8,8600.0,55.8,55.81,55.76,55.8,8600.0
2014-06-26 13:20:00,55.82,56.0,55.81,55.96,14700.0,55.82,56.0,55.81,55.96,14700.0
2014-06-26 13:30:00,55.96,55.98,55.87,55.88,13900.0,55.96,55.98,55.87,55.88,13900.0
2014-06-26 13:40:00,55.9,55.93,55.88,55.93,6000.0,55.9,55.93,55.88,55.93,6000.0
2014-06-26 13:50:00,55.93,55.94,55.91,55.93,6600.0,55.93,55.94,55.91,55.93,6600.0
2014-06-26 14:00:00,55.92,55.96,55.9,55.94,14600.0,55.92,55.96,55.9,55.94,14600.0
2014-06-26 14:10:00,55.92,55.92,55.87,55.9,9300.0,55.92,55.92,55.87,55.9,9300.0
2014-06-26 14:20:00,55.91,55.97,55.9,55.96,11700.0,55.91,55.97,55.9,55.96,11700.0
2014-06-26 14:30:00,55.95,56.0,55.94,55.98,17200.0,55.95,56.0,55.94,55.98,17200.0
2014-06-26 14:40:00,55.98,55.99,55.96,55.98,10600.0,55.98,55.99,55.96,55.98,10600.0
2014-06-26 14:50:00,55.99,56.06,55.99,56.04,21500.0,55.99,56.06,55.99,56.04,21500.0
2014-06-26 15:00:00,56.04,56.11,56.02,56.11,24800.0,56.04,56.11,56.02,56.11,24800.0
2014-06-26 15:10:00,56.11,56.12,56.04,56.07,27200.0,56.11,56.12,56.04,56.07,27200.0
2014-06-26 15:20:00,56.08,56.14,56.07,56.11,48700.0,56.08,56.14,56.07,56.11,48700.0
2014-06-26 15:30:00,56.1,56.16,56.09,56.14,28000.0,56.1,56.16,56.09,56.14,28000.0
2014-06-26 15:40:00,56.14,56.25,56.13,56.23,60000.0,56.14,56.25,56.13,56.23,60000.0
2014-06-26 15:50:00,56.23,56.26,56.17,56.26,142000.0,56.23,56.26,56.17,56.26,142000.0
2014-06-27 09:30:00,56.02,56.43,55.63,56.19,45000.0,56.02,56.43,55.63,56.19,45000.0
2014-06-27 09:40:00,56.22,56.33,56.15,56.2,23900.0,56.22,56.33,56.15,56.2,23900.0
2014-06-27 09:50:00,56.2,56.23,55.99,56.09,13000.0,56.2,56.23,55.99,56.09,13000.0
2014-06-27 10:00:00,56.14,56.15,56.0,56.01,11300.0,56.14,56.15,56.0,56.01,11300.0
2014-06-27 10:10:00,56.0,56.08,55.98,55.99,7600.0,56.0,56.08,55.98,55.99,7600.0
2014-06-27 10:20:00,55.98,56.16,55.98,56.1,5500.0,55.98,56.16,55.98,56.1,5500.0
2014-06-27 10:30:00,56.1,56.16,56.07,56.11,10000.0,56.1,56.16,56.07,56.11,10000.0
2014-06-27 10:40:00,56.1,56.13,56.05,56.07,8500.0,56.1,56.13,56.05,56.07,8500.0
2014-06-27 10:50:00,56.06,56.1,56.01,56.05,7800.0,56.06,56.1,56.01,56.05,7800.0
2014-06-27 11:00:00,56.08,56.19,56.08,56.12,10300.0,56.08,56.19,56.08,56.12,10300.0
2014-06-27 11:10:00,56.12,56.19,56.09,56.11,8700.0,56.12,56.19,56.09,56.11,8700.0
2014-06-27 11:20:00,56.13,56.17,56.02,56.02,14500.0,56.13,56.17,56.02,56.02,14500.0
2014-06-27 11:30:00,56.02,56.03,55.98,56.03,22200.0,56.02,56.03,55.98,56.03,22200.0
2014-06-27 11:40:00,56.04,56.08,56.04,56.06,4700.0,56.04,56.08,56.04,56.06,4700.0
2014-06-27 11:50:00,56.08,56.11,56.06,56.1,6300.0,56.08,56.11,56.06,56.1,6300.0
2014-06-27 12:00:00,56.09,56.12,56.05,56.05,5900.0,56.09,56.12,56.05,56.05,5900.0
2014-06-27 12:10:00,56.06,56.11,56.04,56.1,10800.0,56.06,56.11,56.04,56.1,10800.0
2014-06-27 12:20:00,56.11,56.16,56.07,56.07,5500.0,56.11,56.16,56.07,56.07,5500.0
2014-06-27 12:30:00,56.05,56.16,56.04,56.13,9900.0,56.05,56.16,56.04,56.13,9900.0
2014-06-27 12:40:00,56.13,56.13,56.03,56.05,36500.0,56.13,56.13,56.03,56.05,36500.0
2014-06-27 12:50:00,56.06,56.11,56.05,56.08,8400.0,56.06,56.11,56.05,56.08,8400.0
2014-06-27 13:00:00,56.07,56.07,56.03,56.04,3700.0,56.07,56.07,56.03,56.04,3700.0
2014-06-27 13:10:00,56.05,56.07,55.91,55.94,25000.0,56.05,56.07,55.91,55.94,25000.0
2014-06-27 13:20:00,55.94,55.96,55.89,55.9,17700.0,55.94,55.96,55.89,55.9,17700.0
2014-06-27 13:30:00,55.9,55.91,55.84,55.89,26900.0,55.9,55.91,55.84,55.89,26900.0
2014-06-27 13:40:00,55.88,55.91,55.86,55.89,16300.0,55.88,55.91,55.86,55.89,16300.0
2014-06-27 13:50:00,55.9,55.92,55.87,55.9,26500.0,55.9,55.92,55.87,55.9,26500.0
2014-06-27 14:00:00,55.91,56.02,55.87,55.98,25500.0,55.91,56.02,55.87,55.98,25500.0
2014-06-27 14:10:00,55.98,56.02,55.93,56.01,23000.0,55.98,56.02,55.93,56.01,23000.0
2014-06-27 14:20:00,56.01,56.07,56.01,56.03,13200.0,56.01,56.07,56.01,56.03,13200.0
2014-06-27 14:30:00,56.05,56.21,56.05,56.17,15800.0,56.05,56.21,56.05,56.17,15800.0
2014-06-27 14:40:00,56.16,56.2,56.12,56.13,13400.0,56.16,56.2,56.12,56.13,13400.0
2014-06-27 14:50:00,56.11,56.14,56.11,56.11,10000.0,56.11,56.14,56.11,56.11,10000.0
2014-06-27 15:00:00,56.12,56.23,56.12,56.23,14400.0,56.12,56.23,56.12,56.23,14400.0
2014-06-27 15:10:00,56.23,56.27,56.2,56.25,18100.0,56.23,56.27,56.2,56.25,18100.0
2014-06-27 15:20:00,56.25,56.28,56.19,56.24,19100.0,56.25,56.28,56.19,56.24,19100.0
2014-06-27 15:30:00,56.25,56.33,56.22,56.29,31100.0,56.25,56.33,56.22,56.29,31100.0
2014-06-27 15:40:00,56.29,56.37,56.27,56.34,47400.0,56.29,56.37,56.27,56.34,47400.0
2014-06-27 15:50:00,56.34,56.43,56.32,56.4,131500.0,56.34,56.43,56.32,56.4,131500.0
2014-06-30 09:30:00,56.2,56.25,55.96,56.21,92800.0,56.2,56.25,55.96,56.21,92800.0
2014-06-30 09:40:00,56.21,56.42,56.21,56.39,16100.0,56.21,56.42,56.21,56.39,16100.0
2014-06-30 09:50:00,56.4,56.4,56.09,56.17,44300.0,56.4,56.4,56.09,56.17,44300.0
2014-06-30 10:00:00,56.17,56.29,56.11,56.11,17300.0,56.17,56.29,56.11,56.11,17300.0
2014-06-30 10:10:00,56.1,56.14,56.01,56.13,26700.0,56.1,56.14,56.01,56.13,26700.0
2014-06-30 10:20:00,56.16,56.16,56.05,56.08,28400.0,56.16,56.16,56.05,56.08,28400.0
2014-06-30 10:30:00,56.08,56.11,56.04,56.07,37000.0,56.08,56.11,56.04,56.07,37000.0
2014-06-30 10:40:00,56.06,56.08,56.02,56.02,28300.0,56.06,56.08,56.02,56.02,28300.0
2014-06-30 10:50:00,56.02,56.03,55.88,55.88,48200.0,56.02,56.03,55.88,55.88,48200.0
2014-06-30 11:00:00,55.88,55.94,55.85,55.94,14500.0,55.88,55.94,55.85,55.94,14500.0
2014-06-30 11:10:00,55.95,56.04,55.95,56.01,20000.0,55.95,56.04,55.95,56.01,20000.0
2014-06-30 11:20:00,56.02,56.11,56.0,56.09,9900.0,56.02,56.11,56.0,56.09,9900.0
2014-06-30 11:30:00,56.1,56.14,56.07,56.12,7900.0,56.1,56.14,56.07,56.12,7900.0
2014-06-30 11:40:00,56.12,56.17,56.1,56.11,31300.0,56.12,56.17,56.1,56.11,31300.0
2014-06-30 11:50:00,56.11,56.19,56.11,56.13,18500.0,56.11,56.19,56.11,56.13,18500.0
2014-06-30 12:00:00,56.13,56.5,56.08,56.45,119300.0,56.13,56.5,56.08,56.45,119300.0
2014-06-30 12:10:00,56.45,56.61,56.44,56.6,43000.0,56.45,56.61,56.44,56.6,43000.0
2014-06-30 12:20:00,56.6,56.69,56.57,56.58,29600.0,56.6,56.69,56.57,56.58,29600.0
2014-06-30 12:30:00,56.58,56.6,56.45,56.53,17900.0,56.58,56.6,56.45,56.53,17900.0
2014-06-30 12:40:00,56.54,56.59,56.48,56.59,10300.0,56.54,56.59,56.48,56.59,10300.0
2014-06-30 12:50:00,56.6,56.61,56.42,56.42,15800.0,56.6,56.61,56.42,56.42,15800.0
2014-06-30 13:00:00,56.42,56.43,56.26,56.3,28900.0,56.42,56.43,56.26,56.3,28900.0
2014-06-30 13:10:00,56.29,56.43,56.27,56.43,13300.0,56.29,56.43,56.27,56.43,13300.0
2014-06-30 13:20:00,56.43,56.44,56.32,56.33,14600.0,56.43,56.44,56.32,56.33,14600.0
2014-06-30 13:30:00,56.35,56.35,56.26,56.29,134100.0,56.35,56.35,56.26,56.29,134100.0
2014-06-30 13:40:00,56.28,56.39,56.27,56.31,40300.0,56.28,56.39,56.27,56.31,40300.0
2014-06-30 13:50:00,56.31,56.32,56.23,56.29,82300.0,56.31,56.32,56.23,56.29,82300.0
2014-06-30 14:00:00,56.28,56.29,56.16,56.16,43500.0,56.28,56.29,56.16,56.16,43500.0
2014-06-30 14:10:00,56.15,56.23,56.12,56.23,22900.0,56.15,56.23,56.12,56.23,22900.0
2014-06-30 14:20:00,56.23,56.28,56.13,56.14,23500.0,56.23,56.28,56.13,56.14,23500.0
2014-06-30 14:30:00,56.14,56.15,56.09,56.11,23400.0,56.14,56.15,56.09,56.11,23400.0
2014-06-30 14:40:00,56.11,56.11,55.99,56.02,41100.0,56.11,56.11,55.99,56.02,41100.0
2014-06-30 14:50:00,56.01,56.04,55.82,55.88,73700.0,56.01,56.04,55.82,55.88,73700.0
2014-06-30 15:00:00,55.9,55.99,55.88,55.98,34800.0,55.9,55.99,55.88,55.98,34800.0
2014-06-30 15:10:00,55.99,56.1,55.99,56.09,21000.0,55.99,56.1,55.99,56.09,21000.0
2014-06-30 15:20:00,56.09,56.12,56.02,56.07,30900.0,56.09,56.12,56.02,56.07,30900.0
2014-06-30 15:30:00,56.07,56.25,56.06,56.23,84500.0,56.07,56.25,56.06,56.23,84500.0
2014-06-30 15:40:00,56.22,56.33,56.12,56.31,97700.0,56.22,56.33,56.12,56.31,97700.0
2014-06-30 15:50:00,56.3,56.43,56.28,56.39,224700.0,56.3,56.43,56.28,56.39,224700.0
2014-07-01 09:30:00,56.07,56.63,55.97,56.49,220600.0,56.07,56.63,55.97,56.49,220600.0
2014-07-01 09:40:00,56.49,56.91,56.45,56.87,104200.0,56.49,56.91,56.45,56.87,104200.0
2014-07-01 09:50:00,56.87,57.12,56.83,57.09,94900.0,56.87,57.12,56.83,57.09,94900.0
2014-07-01 10:00:00,57.06,57.22,57.01,57.2,83500.0,57.06,57.22,57.01,57.2,83500.0
2014-07-01 10:10:00,57.2,57.25,57.16,57.18,85100.0,57.2,57.25,57.16,57.18,85100.0
2014-07-01 10:20:00,57.18,57.18,56.8,56.82,66000.0,57.18,57.18,56.8,56.82,66000.0
2014-07-01 10:30:00,56.83,57.0,56.83,56.93,48100.0,56.83,57.0,56.83,56.93,48100.0
2014-07-01 10:40:00,56.94,57.0,56.85,56.92,30300.0,56.94,57.0,56.85,56.92,30300.0
2014-07-01 10:50:00,56.91,56.91,56.57,56.6,62900.0,56.91,56.91,56.57,56.6,62900.0
2014-07-01 11:00:00,56.6,56.62,56.56,56.59,45600.0,56.6,56.62,56.56,56.59,45600.0
2014-07-01 11:10:00,56.58,56.62,56.5,56.58,66600.0,56.58,56.62,56.5,56.58,66600.0
2014-07-01 11:20:00,56.58,56.6,56.55,56.59,33700.0,56.58,56.6,56.55,56.59,33700.0
2014-07-01 11:30:00,56.59,56.72,56.58,56.72,40300.0,56.59,56.72,56.58,56.72,40300.0
2014-07-01 11:40:00,56.73,56.8,56.71,56.75,25500.0,56.73,56.8,56.71,56.75,25500.0
2014-07-01 11:50:00,56.73,56.83,56.69,56.82,25300.0,56.73,56.83,56.69,56.82,25300.0
2014-07-01 12:00:00,56.82,56.98,56.82,56.93,25600.0,56.82,56.98,56.82,56.93,25600.0
2014-07-01 12:10:00,56.93,57.07,56.92,57.06,27800.0,56.93,57.07,56.92,57.06,27800.0
2014-07-01 12:20:00,57.06,57.14,57.01,57.14,56200.0,57.06,57.14,57.01,57.14,56200.0
2014-07-01 12:30:00,57.13,57.23,57.12,57.17,35200.0,57.13,57.23,57.12,57.17,35200.0
2014-07-01 12:40:00,57.17,57.2,57.14,57.16,38500.0,57.17,57.2,57.14,57.16,38500.0
2014-07-01 12:50:00,57.16,57.24,57.16,57.19,33400.0,57.16,57.24,57.16,57.19,33400.0
2014-07-01 13:00:00,57.19,57.24,57.18,57.18,29100.0,57.19,57.24,57.18,57.18,29100.0
2014-07-01 13:10:00,57.2,57.22,57.11,57.21,33900.0,57.2,57.22,57.11,57.21,33900.0
2014-07-01 13:20:00,57.21,57.26,57.2,57.2,19500.0,57.21,57.26,57.2,57.2,19500.0
2014-07-01 13:30:00,57.2,57.23,57.14,57.23,31200.0,57.2,57.23,57.14,57.23,31200.0
2014-07-01 13:40:00,57.24,57.3,57.22,57.28,15300.0,57.24,57.3,57.22,57.28,15300.0
2014-07-01 13:50:00,57.27,57.29,57.21,57.26,18200.0,57.27,57.29,57.21,57.26,18200.0
2014-07-01 14:00:00,57.27,57.29,57.15,57.18,24300.0,57.27,57.29,57.15,57.18,24300.0
2014-07-01 14:10:00,57.18,57.2,57.07,57.07,19500.0,57.18,57.2,57.07,57.07,19500.0
2014-07-01 14:20:00,57.08,57.16,57.08,57.09,24700.0,57.08,57.16,57.08,57.09,24700.0
2014-07-01 14:30:00,57.07,57.19,57.02,57.19,27600.0,57.07,57.19,57.02,57.19,27600.0
2014-07-01 14:40:00,57.19,57.19,57.04,57.05,26000.0,57.19,57.19,57.04,57.05,26000.0
2014-07-01 14:50:00,57.07,57.15,56.96,56.97,64300.0,57.07,57.15,56.96,56.97,64300.0
2014-07-01 15:00:00,56.97,57.01,56.96,57.0,37600.0,56.97,57.01,56.96,57.0,37600.0
2014-07-01 15:10:00,57.0,57.1,56.94,57.09,54000.0,57.0,57.1,56.94,57.09,54000.0
2014-07-01 15:20:00,57.09,57.19,57.06,57.17,51800.0,57.09,57.19,57.06,57.17,51800.0
2014-07-01 15:30:00,57.16,57.21,57.14,57.21,50200.0,57.16,57.21,57.14,57.21,50200.0
2014-07-01 15:40:00,57.22,57.24,57.2,57.23,54000.0,57.22,57.24,57.2,57.23,54000.0
2014-07-01 15:50:00,57.24,57.26,57.12,57.13,157300.0,57.24,57.26,57.12,57.13,157300.0
2014-07-02 09:30:00,56.78,57.44,56.78,57.35,61900.0,56.78,57.44,56.78,57.35,61900.0
2014-07-02 09:40:00,57.4,57.54,57.35,57.51,44100.0,57.4,57.54,57.35,57.51,44100.0
2014-07-02 09:50:00,57.51,57.58,57.32,57.43,16300.0,57.51,57.58,57.32,57.43,16300.0
2014-07-02 10:00:00,57.44,57.59,57.36,57.43,32300.0,57.44,57.59,57.36,57.43,32300.0
2014-07-02 10:10:00,57.44,57.47,57.17,57.23,20800.0,57.44,57.47,57.17,57.23,20800.0
2014-07-02 10:20:00,57.22,57.22,57.06,57.09,19200.0,57.22,57.22,57.06,57.09,19200.0
2014-07-02 10:30:00,57.09,57.09,57.03,57.04,17400.0,57.09,57.09,57.03,57.04,17400.0
2014-07-02 10:40:00,57.05,57.12,57.03,57.06,21900.0,57.05,57.12,57.03,57.06,21900.0
2014-07-02 10:50:00,57.05,57.08,57.0,57.01,15600.0,57.05,57.08,57.0,57.01,15600.0
2014-07-02 11:00:00,57.01,57.11,56.87,56.87,78000.0,57.01,57.11,56.87,56.87,78000.0
2014-07-02 11:10:00,56.86,56.89,56.78,56.82,42800.0,56.86,56.89,56.78,56.82,42800.0
2014-07-02 11:20:00,56.83,56.99,56.83,56.99,12800.0,56.83,56.99,56.83,56.99,12800.0
2014-07-02 11:30:00,57.03,57.17,57.03,57.15,12100.0,57.03,57.17,57.03,57.15,12100.0
2014-07-02 11:40:00,57.17,57.21,57.14,57.16,9200.0,57.17,57.21,57.14,57.16,9200.0
2014-07-02 11:50:00,57.15,57.17,57.1,57.11,8000.0,57.15,57.17,57.1,57.11,8000.0
2014-07-02 12:00:00,57.11,57.27,57.11,57.27,13400.0,57.11,57.27,57.11,57.27,13400.0
2014-07-02 12:10:00,57.27,57.35,57.25,57.31,21800.0,57.27,57.35,57.25,57.31,21800.0
2014-07-02 12:20:00,57.3,57.45,57.3,57.45,40700.0,57.3,57.45,57.3,57.45,40700.0
2014-07-02 12:30:00,57.44,57.44,57.31,57.32,16600.0,57.44,57.44,57.31,57.32,16600.0
2014-07-02 12:40:00,57.3,57.31,57.22,57.23,12300.0,57.3,57.31,57.22,57.23,12300.0
2014-07-02 12:50:00,57.23,57.27,57.13,57.26,13300.0,57.23,57.27,57.13,57.26,13300.0
2014-07-02 13:00:00,57.26,57.27,57.18,57.21,6900.0,57.26,57.27,57.18,57.21,6900.0
2014-07-02 13:10:00,57.21,57.21,57.16,57.21,8400.0,57.21,57.21,57.16,57.21,8400.0
2014-07-02 13:20:00,57.21,57.27,57.17,57.27,11400.0,57.21,57.27,57.17,57.27,11400.0
2014-07-02 13:30:00,57.25,57.29,57.17,57.17,13900.0,57.25,57.29,57.17,57.17,13900.0
2014-07-02 13:40:00,57.15,57.16,57.1,57.13,27000.0,57.15,57.16,57.1,57.13,27000.0
2014-07-02 13:50:00,57.13,57.18,57.1,57.16,34800.0,57.13,57.18,57.1,57.16,34800.0
2014-07-02 14:00:00,57.18,57.19,57.0,57.0,29800.0,57.18,57.19,57.0,57.0,29800.0
2014-07-02 14:10:00,57.01,57.03,56.95,56.98,12900.0,57.01,57.03,56.95,56.98,12900.0
2014-07-02 14:20:00,56.98,56.99,56.92,56.92,15200.0,56.98,56.99,56.92,56.92,15200.0
2014-07-02 14:30:00,56.93,56.97,56.93,56.94,14400.0,56.93,56.97,56.93,56.94,14400.0
2014-07-02 14:40:00,56.94,56.96,56.88,56.88,18700.0,56.94,56.96,56.88,56.88,18700.0
2014-07-02 14:50:00,56.88,56.91,56.82,56.91,18900.0,56.88,56.91,56.82,56.91,18900.0
2014-07-02 15:00:00,56.92,57.02,56.92,56.95,24400.0,56.92,57.02,56.92,56.95,24400.0
2014-07-02 15:10:00,56.95,56.96,56.89,56.89,17300.0,56.95,56.96,56.89,56.89,17300.0
2014-07-02 15:20:00,56.89,56.9,56.83,56.88,16800.0,56.89,56.9,56.83,56.88,16800.0
2014-07-02 15:30:00,56.88,56.9,56.8,56.81,40500.0,56.88,56.9,56.8,56.81,40500.0
2014-07-02 15:40:00,56.82,56.86,56.78,56.81,41800.0,56.82,56.86,56.78,56.81,41800.0
2014-07-02 15:50:00,56.81,56.86,56.76,56.83,173600.0,56.81,56.86,56.76,56.83,173600.0
2014-07-03 09:30:00,57.03,57.26,57.01,57.23,32500.0,57.03,57.26,57.01,57.23,32500.0
2014-07-03 09:40:00,57.24,57.28,56.94,57.02,23400.0,57.24,57.28,56.94,57.02,23400.0
2014-07-03 09:50:00,56.99,57.07,56.89,57.07,18800.0,56.99,57.07,56.89,57.07,18800.0
2014-07-03 10:00:00,57.07,57.22,57.03,57.18,21000.0,57.07,57.22,57.03,57.18,21000.0
2014-07-03 10:10:00,57.18,57.25,57.05,57.05,12200.0,57.18,57.25,57.05,57.05,12200.0
2014-07-03 10:20:00,57.05,57.06,56.85,57.0,15100.0,57.05,57.06,56.85,57.0,15100.0
2014-07-03 10:30:00,56.97,57.04,56.95,57.0,24500.0,56.97,57.04,56.95,57.0,24500.0
2014-07-03 10:40:00,57.0,57.02,56.88,56.9,12500.0,57.0,57.02,56.88,56.9,12500.0
2014-07-03 10:50:00,56.91,56.95,56.86,56.91,21300.0,56.91,56.95,56.86,56.91,21300.0
2014-07-03 11:00:00,56.92,56.96,56.87,56.88,15300.0,56.92,56.96,56.87,56.88,15300.0
2014-07-03 11:10:00,56.89,56.95,56.88,56.91,18300.0,56.89,56.95,56.88,56.91,18300.0
2014-07-03 11:20:00,56.91,56.96,56.91,56.96,21500.0,56.91,56.96,56.91,56.96,21500.0
2014-07-03 11:30:00,56.95,57.0,56.95,56.96,16500.0,56.95,57.0,56.95,56.96,16500.0
2014-07-03 11:40:00,56.96,56.96,56.93,56.95,9400.0,56.96,56.96,56.93,56.95,9400.0
2014-07-03 11:50:00,56.94,56.97,56.92,56.95,12800.0,56.94,56.97,56.92,56.95,12800.0
2014-07-03 12:00:00,56.96,56.97,56.9,56.97,15900.0,56.96,56.97,56.9,56.97,15900.0
2014-07-03 12:10:00,56.98,57.0,56.92,56.92,16000.0,56.98,57.0,56.92,56.92,16000.0
2014-07-03 12:20:00,56.93,56.94,56.92,56.92,15400.0,56.93,56.94,56.92,56.92,15400.0
2014-07-03 12:30:00,56.92,56.92,56.9,56.91,21800.0,56.92,56.92,56.9,56.91,21800.0
2014-07-03 12:40:00,56.9,56.9,56.85,56.88,36000.0,56.9,56.9,56.85,56.88,36000.0
2014-07-03 12:50:00,56.89,56.92,56.84,56.87,163400.0,56.89,56.92,56.84,56.87,163400.0
2014-07-07 09:30:00,56.76,56.8,56.43,56.63,40600.0,56.76,56.8,56.43,56.63,40600.0
2014-07-07 09:40:00,56.63,56.65,56.47,56.48,42000.0,56.63,56.65,56.47,56.48,42000.0
2014-07-07 09:50:00,56.48,56.72,56.45,56.72,15400.0,56.48,56.72,56.45,56.72,15400.0
2014-07-07 10:00:00,56.7,56.7,56.62,56.64,13500.0,56.7,56.7,56.62,56.64,13500.0
2014-07-07 10:10:00,56.65,56.76,56.65,56.73,10700.0,56.65,56.76,56.65,56.73,10700.0
2014-07-07 10:20:00,56.7,56.76,56.68,56.72,12500.0,56.7,56.76,56.68,56.72,12500.0
2014-07-07 10:30:00,56.7,56.7,56.56,56.6,19000.0,56.7,56.7,56.56,56.6,19000.0
2014-07-07 10:40:00,56.6,56.72,56.6,56.67,10600.0,56.6,56.72,56.6,56.67,10600.0
2014-07-07 10:50:00,56.68,56.7,56.5,56.52,40100.0,56.68,56.7,56.5,56.52,40100.0
2014-07-07 11:00:00,56.53,56.53,56.34,56.37,19900.0,56.53,56.53,56.34,56.37,19900.0
2014-07-07 11:10:00,56.38,56.48,56.37,56.48,17200.0,56.38,56.48,56.37,56.48,17200.0
2014-07-07 11:20:00,56.47,56.54,56.41,56.5,12200.0,56.47,56.54,56.41,56.5,12200.0
2014-07-07 11:30:00,56.49,56.57,56.46,56.49,12300.0,56.49,56.57,56.46,56.49,12300.0
2014-07-07 11:40:00,56.49,56.49,56.43,56.45,14100.0,56.49,56.49,56.43,56.45,14100.0
2014-07-07 11:50:00,56.44,56.53,56.41,56.41,13000.0,56.44,56.53,56.41,56.41,13000.0
2014-07-07 12:00:00,56.41,56.47,56.35,56.39,11300.0,56.41,56.47,56.35,56.39,11300.0
2014-07-07 12:10:00,56.4,56.44,56.35,56.44,8400.0,56.4,56.44,56.35,56.44,8400.0
2014-07-07 12:20:00,56.43,56.46,56.38,56.38,12100.0,56.43,56.46,56.38,56.38,12100.0
2014-07-07 12:30:00,56.37,56.43,56.35,56.35,5500.0,56.37,56.43,56.35,56.35,5500.0
2014-07-07 12:40:00,56.35,56.39,56.25,56.25,11000.0,56.35,56.39,56.25,56.25,11000.0
2014-07-07 12:50:00,56.25,56.3,56.24,56.28,15200.0,56.25,56.3,56.24,56.28,15200.0
2014-07-07 13:00:00,56.29,56.34,56.25,56.27,11900.0,56.29,56.34,56.25,56.27,11900.0
2014-07-07 13:10:00,56.29,56.35,56.25,56.34,13800.0,56.29,56.35,56.25,56.34,13800.0
2014-07-07 13:20:00,56.33,56.37,56.28,56.28,9700.0,56.33,56.37,56.28,56.28,9700.0
2014-07-07 13:30:00,56.29,56.31,56.25,56.26,10100.0,56.29,56.31,56.25,56.26,10100.0
2014-07-07 13:40:00,56.26,56.29,56.22,56.28,14000.0,56.26,56.29,56.22,56.28,14000.0
2014-07-07 13:50:00,56.3,56.3,56.23,56.23,17100.0,56.3,56.3,56.23,56.23,17100.0
2014-07-07 14:00:00,56.24,56.31,56.24,56.3,15400.0,56.24,56.31,56.24,56.3,15400.0
2014-07-07 14:10:00,56.3,56.35,56.28,56.34,15600.0,56.3,56.35,56.28,56.34,15600.0
2014-07-07 14:20:00,56.34,56.35,56.25,56.25,36200.0,56.34,56.35,56.25,56.25,36200.0
2014-07-07 14:30:00,56.25,56.26,56.15,56.17,26000.0,56.25,56.26,56.15,56.17,26000.0
2014-07-07 14:40:00,56.16,56.2,56.15,56.2,14300.0,56.16,56.2,56.15,56.2,14300.0
2014-07-07 14:50:00,56.2,56.2,56.16,56.16,16800.0,56.2,56.2,56.16,56.16,16800.0
2014-07-07 15:00:00,56.16,56.2,56.16,56.18,18400.0,56.16,56.2,56.16,56.18,18400.0
2014-07-07 15:10:00,56.19,56.2,56.1,56.1,24600.0,56.19,56.2,56.1,56.1,24600.0
2014-07-07 15:20:00,56.1,56.15,56.06,56.1,35200.0,56.1,56.15,56.06,56.1,35200.0
2014-07-07 15:30:00,56.1,56.11,55.98,56.02,61500.0,56.1,56.11,55.98,56.02,61500.0
2014-07-07 15:40:00,56.02,56.05,55.93,55.94,89100.0,56.02,56.05,55.93,55.94,89100.0
2014-07-07 15:50:00,55.94,56.02,55.84,55.92,303900.0,55.94,56.02,55.84,55.92,303900.0
2014-07-08 09:30:00,56.05,56.2,55.62,55.66,51900.0,56.05,56.2,55.62,55.66,51900.0
2014-07-08 09:40:00,55.67,55.75,55.61,55.62,33600.0,55.67,55.75,55.61,55.62,33600.0
2014-07-08 09:50:00,55.63,55.63,55.45,55.58,29200.0,55.63,55.63,55.45,55.58,29200.0
2014-07-08 10:00:00,55.58,55.58,55.36,55.39,41100.0,55.58,55.58,55.36,55.39,41100.0
2014-07-08 10:10:00,55.4,55.46,55.23,55.25,28500.0,55.4,55.46,55.23,55.25,28500.0
2014-07-08 10:20:00,55.26,55.28,55.14,55.23,43600.0,55.26,55.28,55.14,55.23,43600.0
2014-07-08 10:30:00,55.22,55.26,55.15,55.25,54400.0,55.22,55.26,55.15,55.25,54400.0
2014-07-08 10:40:00,55.24,55.31,55.2,55.31,64400.0,55.24,55.31,55.2,55.31,64400.0
2014-07-08 10:50:00,55.31,55.35,55.22,55.23,104800.0,55.31,55.35,55.22,55.23,104800.0
2014-07-08 11:00:00,55.23,55.23,55.08,55.09,44300.0,55.23,55.23,55.08,55.09,44300.0
2014-07-08 11:10:00,55.09,55.11,54.92,54.92,48600.0,55.09,55.11,54.92,54.92,48600.0
2014-07-08 11:20:00,54.92,54.94,54.75,54.75,45000.0,54.92,54.94,54.75,54.75,45000.0
2014-07-08 11:30:00,54.75,54.84,54.69,54.73,33600.0,54.75,54.84,54.69,54.73,33600.0
2014-07-08 11:40:00,54.71,54.72,54.6,54.64,28500.0,54.71,54.72,54.6,54.64,28500.0
2014-07-08 11:50:00,54.64,54.79,54.6,54.77,25100.0,54.64,54.79,54.6,54.77,25100.0
2014-07-08 12:00:00,54.78,54.81,54.7,54.71,16700.0,54.78,54.81,54.7,54.71,16700.0
2014-07-08 12:10:00,54.72,54.75,54.54,54.59,41500.0,54.72,54.75,54.54,54.59,41500.0
2014-07-08 12:20:00,54.57,54.81,54.56,54.81,19100.0,54.57,54.81,54.56,54.81,19100.0
2014-07-08 12:30:00,54.82,54.87,54.78,54.79,24100.0,54.82,54.87,54.78,54.79,24100.0
2014-07-08 12:40:00,54.81,54.95,54.79,54.94,15700.0,54.81,54.95,54.79,54.94,15700.0
2014-07-08 12:50:00,54.94,55.15,54.94,55.15,45900.0,54.94,55.15,54.94,55.15,45900.0
2014-07-08 13:00:00,55.16,55.23,55.14,55.19,57500.0,55.16,55.23,55.14,55.19,57500.0
2014-07-08 13:10:00,55.21,55.41,55.2,55.37,35500.0,55.21,55.41,55.2,55.37,35500.0
2014-07-08 13:20:00,55.37,55.47,55.37,55.43,32600.0,55.37,55.47,55.37,55.43,32600.0
2014-07-08 13:30:00,55.41,55.44,55.38,55.44,17100.0,55.41,55.44,55.38,55.44,17100.0
2014-07-08 13:40:00,55.45,55.54,55.45,55.5,21300.0,55.45,55.54,55.45,55.5,21300.0
2014-07-08 13:50:00,55.48,55.61,55.48,55.57,17200.0,55.48,55.61,55.48,55.57,17200.0
2014-07-08 14:00:00,55.56,55.56,55.43,55.44,19500.0,55.56,55.56,55.43,55.44,19500.0
2014-07-08 14:10:00,55.43,55.55,55.41,55.5,28500.0,55.43,55.55,55.41,55.5,28500.0
2014-07-08 14:20:00,55.51,55.53,55.48,55.49,21200.0,55.51,55.53,55.48,55.49,21200.0
2014-07-08 14:30:00,55.5,55.61,55.47,55.6,51100.0,55.5,55.61,55.47,55.6,51100.0
2014-07-08 14:40:00,55.61,55.67,55.61,55.63,54600.0,55.61,55.67,55.61,55.63,54600.0
2014-07-08 14:50:00,55.64,55.74,55.64,55.71,56000.0,55.64,55.74,55.64,55.71,56000.0
2014-07-08 15:00:00,55.7,55.72,55.64,55.72,53900.0,55.7,55.72,55.64,55.72,53900.0
2014-07-08 15:10:00,55.72,55.74,55.65,55.66,50600.0,55.72,55.74,55.65,55.66,50600.0
2014-07-08 15:20:00,55.66,55.77,55.64,55.68,58200.0,55.66,55.77,55.64,55.68,58200.0
2014-07-08 15:30:00,55.68,55.79,55.67,55.76,70400.0,55.68,55.79,55.67,55.76,70400.0
2014-07-08 15:40:00,55.76,55.79,55.53,55.53,77600.0,55.76,55.79,55.53,55.53,77600.0
2014-07-08 15:50:00,55.53,55.68,55.53,55.64,140700.0,55.53,55.68,55.53,55.64,140700.0
2014-07-09 09:30:00,55.89,55.98,55.74,55.83,67900.0,55.89,55.98,55.74,55.83,67900.0
2014-07-09 09:40:00,55.84,55.92,55.57,55.57,30000.0,55.84,55.92,55.57,55.57,30000.0
2014-07-09 09:50:00,55.55,55.6,55.27,55.34,17600.0,55.55,55.6,55.27,55.34,17600.0
2014-07-09 10:00:00,55.35,55.48,55.28,55.35,18600.0,55.35,55.48,55.28,55.35,18600.0
2014-07-09 10:10:00,55.35,55.4,55.25,55.39,11000.0,55.35,55.4,55.25,55.39,11000.0
2014-07-09 10:20:00,55.41,55.61,55.37,55.57,12200.0,55.41,55.61,55.37,55.57,12200.0
2014-07-09 10:30:00,55.56,55.82,55.54,55.8,54200.0,55.56,55.82,55.54,55.8,54200.0
2014-07-09 10:40:00,55.8,55.85,55.71,55.83,17300.0,55.8,55.85,55.71,55.83,17300.0
2014-07-09 10:50:00,55.84,55.84,55.71,55.77,12700.0,55.84,55.84,55.71,55.77,12700.0
2014-07-09 11:00:00,55.77,55.77,55.63,55.63,7000.0,55.77,55.77,55.63,55.63,7000.0
2014-07-09 11:10:00,55.62,55.65,55.54,55.61,10600.0,55.62,55.65,55.54,55.61,10600.0
2014-07-09 11:20:00,55.62,55.68,55.6,55.67,8500.0,55.62,55.68,55.6,55.67,8500.0
2014-07-09 11:30:00,55.69,55.69,55.56,55.58,10600.0,55.69,55.69,55.56,55.58,10600.0
2014-07-09 11:40:00,55.58,55.63,55.51,55.53,5100.0,55.58,55.63,55.51,55.53,5100.0
2014-07-09 11:50:00,55.52,55.57,55.49,55.51,8100.0,55.52,55.57,55.49,55.51,8100.0
2014-07-09 12:00:00,55.51,55.59,55.51,55.57,5300.0,55.51,55.59,55.51,55.57,5300.0
2014-07-09 12:10:00,55.56,55.63,55.56,55.59,37400.0,55.56,55.63,55.56,55.59,37400.0
2014-07-09 12:20:00,55.58,55.62,55.57,55.59,21400.0,55.58,55.62,55.57,55.59,21400.0
2014-07-09 12:30:00,55.61,55.7,55.55,55.69,9600.0,55.61,55.7,55.55,55.69,9600.0
2014-07-09 12:40:00,55.69,55.73,55.67,55.68,6000.0,55.69,55.73,55.67,55.68,6000.0
2014-07-09 12:50:00,55.67,55.74,55.67,55.72,7700.0,55.67,55.74,55.67,55.72,7700.0
2014-07-09 13:00:00,55.7,55.7,55.65,55.68,5700.0,55.7,55.7,55.65,55.68,5700.0
2014-07-09 13:10:00,55.68,55.72,55.67,55.7,7300.0,55.68,55.72,55.67,55.7,7300.0
2014-07-09 13:20:00,55.69,55.71,55.66,55.66,7300.0,55.69,55.71,55.66,55.66,7300.0
2014-07-09 13:30:00,55.66,55.75,55.66,55.75,10100.0,55.66,55.75,55.66,55.75,10100.0
2014-07-09 13:40:00,55.74,55.78,55.71,55.78,5900.0,55.74,55.78,55.71,55.78,5900.0
2014-07-09 13:50:00,55.78,55.78,55.66,55.67,5800.0,55.78,55.78,55.66,55.67,5800.0
2014-07-09 14:00:00,55.65,55.66,55.48,55.52,18700.0,55.65,55.66,55.48,55.52,18700.0
2014-07-09 14:10:00,55.53,55.75,55.53,55.75,19700.0,55.53,55.75,55.53,55.75,19700.0
2014-07-09 14:20:00,55.75,55.77,55.67,55.68,14800.0,55.75,55.77,55.67,55.68,14800.0
2014-07-09 14:30:00,55.69,55.69,55.59,55.62,13700.0,55.69,55.69,55.59,55.62,13700.0
2014-07-09 14:40:00,55.63,55.69,55.6,55.63,45200.0,55.63,55.69,55.6,55.63,45200.0
2014-07-09 14:50:00,55.65,55.71,55.57,55.57,22800.0,55.65,55.71,55.57,55.57,22800.0
2014-07-09 15:00:00,55.56,55.63,55.53,55.63,18600.0,55.56,55.63,55.53,55.63,18600.0
2014-07-09 15:10:00,55.65,55.7,55.52,55.53,22800.0,55.65,55.7,55.52,55.53,22800.0
2014-07-09 15:20:00,55.54,55.64,55.54,55.63,27100.0,55.54,55.64,55.54,55.63,27100.0
2014-07-09 15:30:00,55.63,55.65,55.56,55.63,39300.0,55.63,55.65,55.56,55.63,39300.0
2014-07-09 15:40:00,55.62,55.67,55.57,55.57,54500.0,55.62,55.67,55.57,55.57,54500.0
2014-07-09 15:50:00,55.58,55.64,55.56,55.62,124800.0,55.58,55.64,55.56,55.62,124800.0
2014-07-10 09:30:00,55.37,55.48,54.78,55.04,88000.0,55.37,55.48,54.78,55.04,88000.0
2014-07-10 09:40:00,55.02,55.17,54.93,55.0,61000.0,55.02,55.17,54.93,55.0,61000.0
2014-07-10 09:50:00,54.99,55.1,54.81,55.02,22100.0,54.99,55.1,54.81,55.02,22100.0
2014-07-10 10:00:00,55.02,55.3,55.02,55.25,66400.0,55.02,55.3,55.02,55.25,66400.0
2014-07-10 10:10:00,55.25,55.29,55.15,55.25,84900.0,55.25,55.29,55.15,55.25,84900.0
2014-07-10 10:20:00,55.27,55.44,55.26,55.4,26100.0,55.27,55.44,55.26,55.4,26100.0
2014-07-10 10:30:00,55.38,55.39,55.25,55.26,25800.0,55.38,55.39,55.25,55.26,25800.0
2014-07-10 10:40:00,55.26,55.41,55.26,55.36,30400.0,55.26,55.41,55.26,55.36,30400.0
2014-07-10 10:50:00,55.37,55.51,55.31,55.51,29100.0,55.37,55.51,55.31,55.51,29100.0
2014-07-10 11:00:00,55.51,55.71,55.48,55.69,38700.0,55.51,55.71,55.48,55.69,38700.0
2014-07-10 11:10:00,55.7,55.81,55.68,55.78,26900.0,55.7,55.81,55.68,55.78,26900.0
2014-07-10 11:20:00,55.78,55.89,55.76,55.77,18700.0,55.78,55.89,55.76,55.77,18700.0
2014-07-10 11:30:00,55.78,55.84,55.7,55.84,20500.0,55.78,55.84,55.7,55.84,20500.0
2014-07-10 11:40:00,55.83,55.83,55.64,55.67,70800.0,55.83,55.83,55.64,55.67,70800.0
2014-07-10 11:50:00,55.69,55.74,55.64,55.73,9000.0,55.69,55.74,55.64,55.73,9000.0
2014-07-10 12:00:00,55.73,55.73,55.68,55.69,5900.0,55.73,55.73,55.68,55.69,5900.0
2014-07-10 12:10:00,55.7,55.75,55.64,55.72,19200.0,55.7,55.75,55.64,55.72,19200.0
2014-07-10 12:20:00,55.7,55.82,55.7,55.8,25100.0,55.7,55.82,55.7,55.8,25100.0
2014-07-10 12:30:00,55.81,55.84,55.74,55.74,12200.0,55.81,55.84,55.74,55.74,12200.0
2014-07-10 12:40:00,55.76,55.8,55.73,55.73,14200.0,55.76,55.8,55.73,55.73,14200.0
2014-07-10 12:50:00,55.71,55.75,55.68,55.74,9600.0,55.71,55.75,55.68,55.74,9600.0
2014-07-10 13:00:00,55.75,55.88,55.71,55.81,51200.0,55.75,55.88,55.71,55.81,51200.0
2014-07-10 13:10:00,55.82,55.98,55.82,55.87,57200.0,55.82,55.98,55.82,55.87,57200.0
2014-07-10 13:20:00,55.88,55.99,55.88,55.95,11500.0,55.88,55.99,55.88,55.95,11500.0
2014-07-10 13:30:00,55.97,55.97,55.8,55.84,62200.0,55.97,55.97,55.8,55.84,62200.0
2014-07-10 13:40:00,55.86,55.87,55.73,55.73,16400.0,55.86,55.87,55.73,55.73,16400.0
2014-07-10 13:50:00,55.75,55.76,55.66,55.66,17900.0,55.75,55.76,55.66,55.66,17900.0
2014-07-10 14:00:00,55.66,55.7,55.62,55.64,20200.0,55.66,55.7,55.62,55.64,20200.0
2014-07-10 14:10:00,55.63,55.66,55.58,55.6,34400.0,55.63,55.66,55.58,55.6,34400.0
2014-07-10 14:20:00,55.61,55.66,55.59,55.61,68300.0,55.61,55.66,55.59,55.61,68300.0
2014-07-10 14:30:00,55.62,55.62,55.48,55.53,16200.0,55.62,55.62,55.48,55.53,16200.0
2014-07-10 14:40:00,55.53,55.54,55.41,55.44,28700.0,55.53,55.54,55.41,55.44,28700.0
2014-07-10 14:50:00,55.44,55.52,55.34,55.35,36700.0,55.44,55.52,55.34,55.35,36700.0
2014-07-10 15:00:00,55.34,55.38,55.28,55.38,23900.0,55.34,55.38,55.28,55.38,23900.0
2014-07-10 15:10:00,55.38,55.4,55.34,55.38,25800.0,55.38,55.4,55.34,55.38,25800.0
2014-07-10 15:20:00,55.38,55.51,55.34,55.5,26600.0,55.38,55.51,55.34,55.5,26600.0
2014-07-10 15:30:00,55.49,55.51,55.44,55.5,72700.0,55.49,55.51,55.44,55.5,72700.0
2014-07-10 15:40:00,55.5,55.51,55.44,55.45,92500.0,55.5,55.51,55.44,55.45,92500.0
2014-07-10 15:50:00,55.46,55.46,55.38,55.43,111800.0,55.46,55.46,55.38,55.43,111800.0
2014-07-11 09:30:00,55.55,55.58,55.25,55.31,47800.0,55.55,55.58,55.25,55.31,47800.0
2014-07-11 09:40:00,55.3,55.33,55.0,55.12,31200.0,55.3,55.33,55.0,55.12,31200.0
2014-07-11 09:50:00,55.16,55.32,55.12,55.29,23900.0,55.16,55.32,55.12,55.29,23900.0
2014-07-11 10:00:00,55.28,55.44,55.22,55.44,30000.0,55.28,55.44,55.22,55.44,30000.0
2014-07-11 10:10:00,55.44,55.6,55.43,55.59,29400.0,55.44,55.6,55.43,55.59,29400.0
2014-07-11 10:20:00,55.59,55.6,55.49,55.5,20300.0,55.59,55.6,55.49,55.5,20300.0
2014-07-11 10:30:00,55.49,55.51,55.33,55.33,15700.0,55.49,55.51,55.33,55.33,15700.0
2014-07-11 10:40:00,55.33,55.47,55.31,55.43,25100.0,55.33,55.47,55.31,55.43,25100.0
2014-07-11 10:50:00,55.42,55.61,55.42,55.61,44000.0,55.42,55.61,55.42,55.61,44000.0
2014-07-11 11:00:00,55.61,55.63,55.52,55.59,53900.0,55.61,55.63,55.52,55.59,53900.0
2014-07-11 11:10:00,55.61,55.64,55.5,55.5,15800.0,55.61,55.64,55.5,55.5,15800.0
2014-07-11 11:20:00,55.5,55.5,55.38,55.49,10400.0,55.5,55.5,55.38,55.49,10400.0
2014-07-11 11:30:00,55.5,55.58,55.44,55.49,20800.0,55.5,55.58,55.44,55.49,20800.0
2014-07-11 11:40:00,55.49,55.52,55.43,55.44,14500.0,55.49,55.52,55.43,55.44,14500.0
2014-07-11 11:50:00,55.43,55.5,55.4,55.49,9700.0,55.43,55.5,55.4,55.49,9700.0
2014-07-11 12:00:00,55.5,55.5,55.46,55.48,11200.0,55.5,55.5,55.46,55.48,11200.0
2014-07-11 12:10:00,55.49,55.55,55.47,55.48,20500.0,55.49,55.55,55.47,55.48,20500.0
2014-07-11 12:20:00,55.48,55.5,55.46,55.48,27800.0,55.48,55.5,55.46,55.48,27800.0
2014-07-11 12:30:00,55.48,55.5,55.47,55.49,6600.0,55.48,55.5,55.47,55.49,6600.0
2014-07-11 12:40:00,55.5,55.5,55.47,55.5,9300.0,55.5,55.5,55.47,55.5,9300.0
2014-07-11 12:50:00,55.5,55.51,55.45,55.47,14500.0,55.5,55.51,55.45,55.47,14500.0
2014-07-11 13:00:00,55.5,55.55,55.5,55.53,19800.0,55.5,55.55,55.5,55.53,19800.0
2014-07-11 13:10:00,55.53,55.62,55.51,55.62,14300.0,55.53,55.62,55.51,55.62,14300.0
2014-07-11 13:20:00,55.62,55.66,55.62,55.64,12700.0,55.62,55.66,55.62,55.64,12700.0
2014-07-11 13:30:00,55.64,55.71,55.6,55.68,11900.0,55.64,55.71,55.6,55.68,11900.0
2014-07-11 13:40:00,55.67,55.68,55.63,55.65,11300.0,55.67,55.68,55.63,55.65,11300.0
2014-07-11 13:50:00,55.65,55.66,55.62,55.62,12900.0,55.65,55.66,55.62,55.62,12900.0
2014-07-11 14:00:00,55.62,55.62,55.54,55.55,19900.0,55.62,55.62,55.54,55.55,19900.0
2014-07-11 14:10:00,55.55,55.55,55.48,55.48,16400.0,55.55,55.55,55.48,55.48,16400.0
2014-07-11 14:20:00,55.49,55.5,55.46,55.47,28100.0,55.49,55.5,55.46,55.47,28100.0
2014-07-11 14:30:00,55.48,55.48,55.45,55.48,41300.0,55.48,55.48,55.45,55.48,41300.0
2014-07-11 14:40:00,55.48,55.51,55.46,55.51,14400.0,55.48,55.51,55.46,55.51,14400.0
2014-07-11 14:50:00,55.5,55.54,55.49,55.51,15600.0,55.5,55.54,55.49,55.51,15600.0
2014-07-11 15:00:00,55.52,55.55,55.49,55.52,21000.0,55.52,55.55,55.49,55.52,21000.0
2014-07-11 15:10:00,55.52,55.52,55.49,55.5,23900.0,55.52,55.52,55.49,55.5,23900.0
2014-07-11 15:20:00,55.5,55.52,55.48,55.51,21300.0,55.5,55.52,55.48,55.51,21300.0
2014-07-11 15:30:00,55.52,55.61,55.51,55.6,23600.0,55.52,55.61,55.51,55.6,23600.0
2014-07-11 15:40:00,55.59,55.6,55.53,55.54,30100.0,55.59,55.6,55.53,55.54,30100.0
2014-07-11 15:50:00,55.54,55.57,55.53,55.57,65500.0,55.54,55.57,55.53,55.57,65500.0
2014-07-14 09:30:00,55.81,56.1,55.7,55.92,59900.0,55.81,56.1,55.7,55.92,59900.0
2014-07-14 09:40:00,55.92,56.17,55.9,56.11,29700.0,55.92,56.17,55.9,56.11,29700.0
2014-07-14 09:50:00,56.15,56.15,55.86,55.93,21000.0,56.15,56.15,55.86,55.93,21000.0
2014-07-14 10:00:00,55.95,56.01,55.89,55.93,20400.0,55.95,56.01,55.89,55.93,20400.0
2014-07-14 10:10:00,55.92,55.92,55.76,55.78,13100.0,55.92,55.92,55.76,55.78,13100.0
2014-07-14 10:20:00,55.78,55.86,55.73,55.73,20800.0,55.78,55.86,55.73,55.73,20800.0
2014-07-14 10:30:00,55.76,55.96,55.75,55.92,24500.0,55.76,55.96,55.75,55.92,24500.0
2014-07-14 10:40:00,55.94,56.0,55.91,55.97,27700.0,55.94,56.0,55.91,55.97,27700.0
2014-07-14 10:50:00,55.98,55.99,55.86,55.86,60700.0,55.98,55.99,55.86,55.86,60700.0
2014-07-14 11:00:00,55.87,55.95,55.86,55.93,41100.0,55.87,55.95,55.86,55.93,41100.0
2014-07-14 11:10:00,55.95,56.06,55.95,56.01,20300.0,55.95,56.06,55.95,56.01,20300.0
2014-07-14 11:20:00,56.01,56.12,56.01,56.07,18400.0,56.01,56.12,56.01,56.07,18400.0
2014-07-14 11:30:00,56.08,56.11,55.96,55.97,19900.0,56.08,56.11,55.96,55.97,19900.0
2014-07-14 11:40:00,55.98,56.09,55.94,56.04,11500.0,55.98,56.09,55.94,56.04,11500.0
2014-07-14 11:50:00,56.08,56.09,56.02,56.03,33100.0,56.08,56.09,56.02,56.03,33100.0
2014-07-14 12:00:00,56.03,56.16,56.03,56.13,21900.0,56.03,56.16,56.03,56.13,21900.0
2014-07-14 12:10:00,56.12,56.17,56.1,56.1,17600.0,56.12,56.17,56.1,56.1,17600.0
2014-07-14 12:20:00,56.1,56.16,56.09,56.09,9800.0,56.1,56.16,56.09,56.09,9800.0
2014-07-14 12:30:00,56.09,56.11,55.95,55.95,12000.0,56.09,56.11,55.95,55.95,12000.0
2014-07-14 12:40:00,55.96,56.01,55.94,55.94,8800.0,55.96,56.01,55.94,55.94,8800.0
2014-07-14 12:50:00,55.94,55.95,55.76,55.86,33100.0,55.94,55.95,55.76,55.86,33100.0
2014-07-14 13:00:00,55.87,56.06,55.87,56.04,9100.0,55.87,56.06,55.87,56.04,9100.0
2014-07-14 13:10:00,56.06,56.08,56.03,56.08,7400.0,56.06,56.08,56.03,56.08,7400.0
2014-07-14 13:20:00,56.08,56.17,56.08,56.16,13700.0,56.08,56.17,56.08,56.16,13700.0
2014-07-14 13:30:00,56.14,56.14,56.07,56.1,12600.0,56.14,56.14,56.07,56.1,12600.0
2014-07-14 13:40:00,56.11,56.15,56.1,56.11,13500.0,56.11,56.15,56.1,56.11,13500.0
2014-07-14 13:50:00,56.12,56.16,56.1,56.11,11600.0,56.12,56.16,56.1,56.11,11600.0
2014-07-14 14:00:00,56.13,56.14,56.1,56.12,11100.0,56.13,56.14,56.1,56.12,11100.0
2014-07-14 14:10:00,56.12,56.13,56.07,56.12,19000.0,56.12,56.13,56.07,56.12,19000.0
2014-07-14 14:20:00,56.12,56.13,56.07,56.07,17300.0,56.12,56.13,56.07,56.07,17300.0
2014-07-14 14:30:00,56.06,56.1,56.04,56.09,13100.0,56.06,56.1,56.04,56.09,13100.0
2014-07-14 14:40:00,56.09,56.1,56.06,56.07,15500.0,56.09,56.1,56.06,56.07,15500.0
2014-07-14 14:50:00,56.07,56.15,56.07,56.14,18400.0,56.07,56.15,56.07,56.14,18400.0
2014-07-14 15:00:00,56.14,56.15,56.05,56.08,15800.0,56.14,56.15,56.05,56.08,15800.0
2014-07-14 15:10:00,56.08,56.1,56.02,56.02,20100.0,56.08,56.1,56.02,56.02,20100.0
2014-07-14 15:20:00,56.02,56.02,55.95,55.97,34700.0,56.02,56.02,55.95,55.97,34700.0
2014-07-14 15:30:00,55.98,56.0,55.97,56.0,41100.0,55.98,56.0,55.97,56.0,41100.0
2014-07-14 15:40:00,56.0,56.07,55.99,56.07,76400.0,56.0,56.07,55.99,56.07,76400.0
2014-07-14 15:50:00,56.08,56.1,56.04,56.04,171900.0,56.08,56.1,56.04,56.04,171900.0
2014-07-15 09:30:00,55.97,56.11,55.87,55.91,46100.0,55.97,56.11,55.87,55.91,46100.0
2014-07-15 09:40:00,55.94,56.11,55.87,55.88,23800.0,55.94,56.11,55.87,55.88,23800.0
2014-07-15 09:50:00,55.89,55.93,55.69,55.81,17400.0,55.89,55.93,55.69,55.81,17400.0
2014-07-15 10:00:00,55.82,55.92,55.76,55.89,16100.0,55.82,55.92,55.76,55.89,16100.0
2014-07-15 10:10:00,55.87,55.91,55.47,55.65,18400.0,55.87,55.91,55.47,55.65,18400.0
2014-07-15 10:20:00,55.66,55.78,55.61,55.73,15200.0,55.66,55.78,55.61,55.73,15200.0
2014-07-15 10:30:00,55.77,55.77,55.52,55.52,11400.0,55.77,55.77,55.52,55.52,11400.0
2014-07-15 10:40:00,55.47,55.53,55.34,55.39,17500.0,55.47,55.53,55.34,55.39,17500.0
2014-07-15 10:50:00,55.36,55.45,55.32,55.42,10500.0,55.36,55.45,55.32,55.42,10500.0
2014-07-15 11:00:00,55.41,55.56,55.37,55.56,10400.0,55.41,55.56,55.37,55.56,10400.0
2014-07-15 11:10:00,55.56,55.7,55.56,55.68,9800.0,55.56,55.7,55.56,55.68,9800.0
2014-07-15 11:20:00,55.68,55.78,55.68,55.76,22700.0,55.68,55.78,55.68,55.76,22700.0
2014-07-15 11:30:00,55.77,55.77,55.44,55.46,37800.0,55.77,55.77,55.44,55.46,37800.0
2014-07-15 11:40:00,55.48,55.48,55.4,55.41,5600.0,55.48,55.48,55.4,55.41,5600.0
2014-07-15 11:50:00,55.42,55.5,55.19,55.22,14900.0,55.42,55.5,55.19,55.22,14900.0
2014-07-15 12:00:00,55.26,55.35,55.17,55.27,8200.0,55.26,55.35,55.17,55.27,8200.0
2014-07-15 12:10:00,55.28,55.32,55.22,55.3,9300.0,55.28,55.32,55.22,55.3,9300.0
2014-07-15 12:20:00,55.32,55.42,55.28,55.38,12500.0,55.32,55.42,55.28,55.38,12500.0
2014-07-15 12:30:00,55.39,55.57,55.38,55.57,18200.0,55.39,55.57,55.38,55.57,18200.0
2014-07-15 12:40:00,55.58,55.62,55.52,55.55,8500.0,55.58,55.62,55.52,55.55,8500.0
2014-07-15 12:50:00,55.54,55.56,55.43,55.43,9900.0,55.54,55.56,55.43,55.43,9900.0
2014-07-15 13:00:00,55.46,55.6,55.45,55.6,9500.0,55.46,55.6,55.45,55.6,9500.0
2014-07-15 13:10:00,55.58,55.78,55.55,55.73,17900.0,55.58,55.78,55.55,55.73,17900.0
2014-07-15 13:20:00,55.75,55.76,55.66,55.67,11500.0,55.75,55.76,55.66,55.67,11500.0
2014-07-15 13:30:00,55.69,55.71,55.63,55.65,20400.0,55.69,55.71,55.63,55.65,20400.0
2014-07-15 13:40:00,55.64,55.67,55.55,55.65,8100.0,55.64,55.67,55.55,55.65,8100.0
2014-07-15 13:50:00,55.67,55.72,55.55,55.57,7900.0,55.67,55.72,55.55,55.57,7900.0
2014-07-15 14:00:00,55.56,55.59,55.48,55.51,21800.0,55.56,55.59,55.48,55.51,21800.0
2014-07-15 14:10:00,55.51,55.55,55.47,55.53,75800.0,55.51,55.55,55.47,55.53,75800.0
2014-07-15 14:20:00,55.54,55.55,55.45,55.46,32100.0,55.54,55.55,55.45,55.46,32100.0
2014-07-15 14:30:00,55.46,55.51,55.42,55.44,33900.0,55.46,55.51,55.42,55.44,33900.0
2014-07-15 14:40:00,55.45,55.51,55.43,55.44,15100.0,55.45,55.51,55.43,55.44,15100.0
2014-07-15 14:50:00,55.46,55.5,55.4,55.47,23800.0,55.46,55.5,55.4,55.47,23800.0
2014-07-15 15:00:00,55.48,55.5,55.38,55.39,27400.0,55.48,55.5,55.38,55.39,27400.0
2014-07-15 15:10:00,55.39,55.51,55.38,55.45,27200.0,55.39,55.51,55.38,55.45,27200.0
2014-07-15 15:20:00,55.47,55.5,55.39,55.45,23600.0,55.47,55.5,55.39,55.45,23600.0
2014-07-15 15:30:00,55.44,55.5,55.41,55.44,24700.0,55.44,55.5,55.41,55.44,24700.0
2014-07-15 15:40:00,55.45,55.48,55.4,55.45,31900.0,55.45,55.48,55.4,55.45,31900.0
2014-07-15 15:50:00,55.44,55.5,55.41,55.47,110700.0,55.44,55.5,55.41,55.47,110700.0
2014-07-16 09:30:00,55.72,55.79,55.37,55.47,47000.0,55.72,55.79,55.37,55.47,47000.0
2014-07-16 09:40:00,55.48,55.58,55.44,55.54,32000.0,55.48,55.58,55.44,55.54,32000.0
2014-07-16 09:50:00,55.55,55.55,55.38,55.5,22200.0,55.55,55.55,55.38,55.5,22200.0
2014-07-16 10:00:00,55.5,55.54,55.44,55.46,28100.0,55.5,55.54,55.44,55.46,28100.0
2014-07-16 10:10:00,55.5,55.57,55.41,55.48,22600.0,55.5,55.57,55.41,55.48,22600.0
2014-07-16 10:20:00,55.5,55.53,55.34,55.42,22900.0,55.5,55.53,55.34,55.42,22900.0
2014-07-16 10:30:00,55.45,55.5,55.42,55.47,10000.0,55.45,55.5,55.42,55.47,10000.0
2014-07-16 10:40:00,55.48,55.49,55.32,55.39,11800.0,55.48,55.49,55.32,55.39,11800.0
2014-07-16 10:50:00,55.36,55.41,55.26,55.26,14000.0,55.36,55.41,55.26,55.26,14000.0
2014-07-16 11:00:00,55.25,55.42,55.25,55.41,15100.0,55.25,55.42,55.25,55.41,15100.0
2014-07-16 11:10:00,55.4,55.42,55.35,55.38,10700.0,55.4,55.42,55.35,55.38,10700.0
2014-07-16 11:20:00,55.37,55.4,55.27,55.4,8200.0,55.37,55.4,55.27,55.4,8200.0
2014-07-16 11:30:00,55.39,55.39,55.24,55.26,11200.0,55.39,55.39,55.24,55.26,11200.0
2014-07-16 11:40:00,55.27,55.34,55.26,55.34,11600.0,55.27,55.34,55.26,55.34,11600.0
2014-07-16 11:50:00,55.35,55.42,55.34,55.41,8400.0,55.35,55.42,55.34,55.41,8400.0
2014-07-16 12:00:00,55.42,55.52,55.41,55.52,12800.0,55.42,55.52,55.41,55.52,12800.0
2014-07-16 12:10:00,55.51,55.57,55.47,55.54,18100.0,55.51,55.57,55.47,55.54,18100.0
2014-07-16 12:20:00,55.54,55.54,55.45,55.48,23000.0,55.54,55.54,55.45,55.48,23000.0
2014-07-16 12:30:00,55.49,55.55,55.48,55.5,25000.0,55.49,55.55,55.48,55.5,25000.0
2014-07-16 12:40:00,55.51,55.53,55.48,55.48,19100.0,55.51,55.53,55.48,55.48,19100.0
2014-07-16 12:50:00,55.5,55.53,55.48,55.49,8500.0,55.5,55.53,55.48,55.49,8500.0
2014-07-16 13:00:00,55.5,55.51,55.47,55.48,6700.0,55.5,55.51,55.47,55.48,6700.0
2014-07-16 13:10:00,55.48,55.52,55.47,55.52,10600.0,55.48,55.52,55.47,55.52,10600.0
2014-07-16 13:20:00,55.52,55.55,55.47,55.54,38500.0,55.52,55.55,55.47,55.54,38500.0
2014-07-16 13:30:00,55.53,55.53,55.48,55.49,18000.0,55.53,55.53,55.48,55.49,18000.0
2014-07-16 13:40:00,55.51,55.53,55.45,55.47,15000.0,55.51,55.53,55.45,55.47,15000.0
2014-07-16 13:50:00,55.48,55.53,55.47,55.48,15400.0,55.48,55.53,55.47,55.48,15400.0
2014-07-16 14:00:00,55.47,55.55,55.47,55.51,31800.0,55.47,55.55,55.47,55.51,31800.0
2014-07-16 14:10:00,55.51,55.52,55.48,55.49,30100.0,55.51,55.52,55.48,55.49,30100.0
2014-07-16 14:20:00,55.49,55.51,55.47,55.51,16500.0,55.49,55.51,55.47,55.51,16500.0
2014-07-16 14:30:00,55.5,55.51,55.44,55.44,14700.0,55.5,55.51,55.44,55.44,14700.0
2014-07-16 14:40:00,55.44,55.48,55.43,55.46,21200.0,55.44,55.48,55.43,55.46,21200.0
2014-07-16 14:50:00,55.47,55.49,55.45,55.49,14300.0,55.47,55.49,55.45,55.49,14300.0
2014-07-16 15:00:00,55.49,55.51,55.48,55.51,21200.0,55.49,55.51,55.48,55.51,21200.0
2014-07-16 15:10:00,55.5,55.51,55.38,55.38,24100.0,55.5,55.51,55.38,55.38,24100.0
2014-07-16 15:20:00,55.38,55.46,55.33,55.46,33800.0,55.38,55.46,55.33,55.46,33800.0
2014-07-16 15:30:00,55.44,55.5,55.42,55.46,29300.0,55.44,55.5,55.42,55.46,29300.0
2014-07-16 15:40:00,55.47,55.48,55.36,55.39,28300.0,55.47,55.48,55.36,55.39,28300.0
2014-07-16 15:50:00,55.39,55.45,55.36,55.42,97700.0,55.39,55.45,55.36,55.42,97700.0
2014-07-17 09:30:00,55.29,55.42,55.2,55.23,46300.0,55.29,55.42,55.2,55.23,46300.0
2014-07-17 09:40:00,55.24,55.35,55.19,55.31,34400.0,55.24,55.35,55.19,55.31,34400.0
2014-07-17 09:50:00,55.3,55.51,55.28,55.46,24000.0,55.3,55.51,55.28,55.46,24000.0
2014-07-17 10:00:00,55.48,55.51,55.41,55.45,15900.0,55.48,55.51,55.41,55.45,15900.0
2014-07-17 10:10:00,55.45,55.45,55.33,55.4,10900.0,55.45,55.45,55.33,55.4,10900.0
2014-07-17 10:20:00,55.4,55.54,55.4,55.51,38500.0,55.4,55.54,55.4,55.51,38500.0
2014-07-17 10:30:00,55.53,55.68,55.48,55.57,152600.0,55.53,55.68,55.48,55.57,152600.0
2014-07-17 10:40:00,55.56,55.72,55.56,55.64,41400.0,55.56,55.72,55.56,55.64,41400.0
2014-07-17 10:50:00,55.63,55.75,55.63,55.68,33800.0,55.63,55.75,55.63,55.68,33800.0
2014-07-17 11:00:00,55.68,55.71,55.52,55.52,39200.0,55.68,55.71,55.52,55.52,39200.0
2014-07-17 11:10:00,55.51,55.54,55.34,55.44,17700.0,55.51,55.54,55.34,55.44,17700.0
2014-07-17 11:20:00,55.45,55.45,55.28,55.29,24000.0,55.45,55.45,55.28,55.29,24000.0
2014-07-17 11:30:00,55.27,55.4,55.2,55.29,17000.0,55.27,55.4,55.2,55.29,17000.0
2014-07-17 11:40:00,55.31,55.42,55.31,55.39,14400.0,55.31,55.42,55.31,55.39,14400.0
2014-07-17 11:50:00,55.37,55.42,55.26,55.3,13300.0,55.37,55.42,55.26,55.3,13300.0
2014-07-17 12:00:00,55.3,55.32,55.17,55.25,18500.0,55.3,55.32,55.17,55.25,18500.0
2014-07-17 12:10:00,55.27,55.32,55.24,55.26,19700.0,55.27,55.32,55.24,55.26,19700.0
2014-07-17 12:20:00,55.27,55.45,55.22,55.44,25200.0,55.27,55.45,55.22,55.44,25200.0
2014-07-17 12:30:00,55.45,55.64,55.44,55.61,39800.0,55.45,55.64,55.44,55.61,39800.0
2014-07-17 12:40:00,55.61,55.68,55.6,55.67,29400.0,55.61,55.68,55.6,55.67,29400.0
2014-07-17 12:50:00,55.68,55.71,55.64,55.68,23300.0,55.68,55.71,55.64,55.68,23300.0
2014-07-17 13:00:00,55.68,55.81,55.67,55.8,22800.0,55.68,55.81,55.67,55.8,22800.0
2014-07-17 13:10:00,55.81,55.92,55.79,55.79,23200.0,55.81,55.92,55.79,55.79,23200.0
2014-07-17 13:20:00,55.77,55.79,55.7,55.75,17400.0,55.77,55.79,55.7,55.75,17400.0
2014-07-17 13:30:00,55.77,55.98,55.77,55.77,66600.0,55.77,55.98,55.77,55.77,66600.0
2014-07-17 13:40:00,55.79,55.82,55.7,55.79,16900.0,55.79,55.82,55.7,55.79,16900.0
2014-07-17 13:50:00,55.81,55.95,55.79,55.95,45200.0,55.81,55.95,55.79,55.95,45200.0
2014-07-17 14:00:00,55.95,55.96,55.75,55.82,42400.0,55.95,55.96,55.75,55.82,42400.0
2014-07-17 14:10:00,55.82,55.93,55.79,55.81,35200.0,55.82,55.93,55.79,55.81,35200.0
2014-07-17 14:20:00,55.8,55.8,55.69,55.7,50400.0,55.8,55.8,55.69,55.7,50400.0
2014-07-17 14:30:00,55.7,55.91,55.7,55.91,61200.0,55.7,55.91,55.7,55.91,61200.0
2014-07-17 14:40:00,55.9,55.9,55.8,55.8,28800.0,55.9,55.9,55.8,55.8,28800.0
2014-07-17 14:50:00,55.79,55.89,55.75,55.85,30800.0,55.79,55.89,55.75,55.85,30800.0
2014-07-17 15:00:00,55.85,55.85,55.74,55.75,43300.0,55.85,55.85,55.74,55.75,43300.0
2014-07-17 15:10:00,55.75,55.8,55.59,55.59,36400.0,55.75,55.8,55.59,55.59,36400.0
2014-07-17 15:20:00,55.6,55.65,55.5,55.53,67400.0,55.6,55.65,55.5,55.53,67400.0
2014-07-17 15:30:00,55.53,55.57,55.38,55.43,69800.0,55.53,55.57,55.38,55.43,69800.0
2014-07-17 15:40:00,55.43,55.45,55.21,55.36,176300.0,55.43,55.45,55.21,55.36,176300.0
2014-07-17 15:50:00,55.38,55.51,55.34,55.42,172300.0,55.38,55.51,55.34,55.42,172300.0
2014-07-18 09:30:00,55.78,56.29,55.47,56.09,204800.0,55.78,56.29,55.47,56.09,204800.0
2014-07-18 09:40:00,56.12,56.14,55.91,56.06,50500.0,56.12,56.14,55.91,56.06,50500.0
2014-07-18 09:50:00,56.03,56.03,55.82,55.94,64400.0,56.03,56.03,55.82,55.94,64400.0
2014-07-18 10:00:00,55.94,56.12,55.94,56.07,128500.0,55.94,56.12,55.94,56.07,128500.0
2014-07-18 10:10:00,56.08,56.17,56.06,56.13,20200.0,56.08,56.17,56.06,56.13,20200.0
2014-07-18 10:20:00,56.15,56.35,56.15,56.35,33500.0,56.15,56.35,56.15,56.35,33500.0
2014-07-18 10:30:00,56.34,56.48,56.33,56.47,29600.0,56.34,56.48,56.33,56.47,29600.0
2014-07-18 10:40:00,56.46,56.6,56.41,56.56,38300.0,56.46,56.6,56.41,56.56,38300.0
2014-07-18 10:50:00,56.54,56.74,56.53,56.73,35200.0,56.54,56.74,56.53,56.73,35200.0
2014-07-18 11:00:00,56.74,56.86,56.7,56.73,68000.0,56.74,56.86,56.7,56.73,68000.0
2014-07-18 11:10:00,56.72,56.95,56.65,56.89,62800.0,56.72,56.95,56.65,56.89,62800.0
2014-07-18 11:20:00,56.87,56.95,56.85,56.87,49100.0,56.87,56.95,56.85,56.87,49100.0
2014-07-18 11:30:00,56.89,56.89,56.7,56.8,42800.0,56.89,56.89,56.7,56.8,42800.0
2014-07-18 11:40:00,56.8,56.97,56.79,56.95,33300.0,56.8,56.97,56.79,56.95,33300.0
2014-07-18 11:50:00,56.95,56.99,56.89,56.95,33400.0,56.95,56.99,56.89,56.95,33400.0
2014-07-18 12:00:00,56.94,56.96,56.87,56.88,25400.0,56.94,56.96,56.87,56.88,25400.0
2014-07-18 12:10:00,56.87,56.87,56.83,56.86,20600.0,56.87,56.87,56.83,56.86,20600.0
2014-07-18 12:20:00,56.86,56.86,56.74,56.75,27800.0,56.86,56.86,56.74,56.75,27800.0
2014-07-18 12:30:00,56.76,56.79,56.69,56.75,29000.0,56.76,56.79,56.69,56.75,29000.0
2014-07-18 12:40:00,56.75,56.76,56.68,56.74,23900.0,56.75,56.76,56.68,56.74,23900.0
2014-07-18 12:50:00,56.74,56.76,56.7,56.73,29300.0,56.74,56.76,56.7,56.73,29300.0
2014-07-18 13:00:00,56.74,56.76,56.62,56.66,27500.0,56.74,56.76,56.62,56.66,27500.0
2014-07-18 13:10:00,56.66,56.77,56.64,56.72,29900.0,56.66,56.77,56.64,56.72,29900.0
2014-07-18 13:20:00,56.74,56.76,56.73,56.75,18800.0,56.74,56.76,56.73,56.75,18800.0
2014-07-18 13:30:00,56.75,56.78,56.68,56.76,21600.0,56.75,56.78,56.68,56.76,21600.0
2014-07-18 13:40:00,56.76,56.81,56.74,56.8,25100.0,56.76,56.81,56.74,56.8,25100.0
2014-07-18 13:50:00,56.78,56.84,56.77,56.79,19300.0,56.78,56.84,56.77,56.79,19300.0
2014-07-18 14:00:00,56.79,56.79,56.7,56.71,27900.0,56.79,56.79,56.7,56.71,27900.0
2014-07-18 14:10:00,56.71,56.79,56.71,56.78,38000.0,56.71,56.79,56.71,56.78,38000.0
2014-07-18 14:20:00,56.77,56.89,56.74,56.87,38300.0,56.77,56.89,56.74,56.87,38300.0
2014-07-18 14:30:00,56.87,56.92,56.86,56.91,50000.0,56.87,56.92,56.86,56.91,50000.0
2014-07-18 14:40:00,56.9,56.91,56.82,56.86,25300.0,56.9,56.91,56.82,56.86,25300.0
2014-07-18 14:50:00,56.85,56.93,56.82,56.91,26300.0,56.85,56.93,56.82,56.91,26300.0
2014-07-18 15:00:00,56.92,57.07,56.91,57.07,65900.0,56.92,57.07,56.91,57.07,65900.0
2014-07-18 15:10:00,57.08,57.09,57.01,57.09,52300.0,57.08,57.09,57.01,57.09,52300.0
2014-07-18 15:20:00,57.09,57.2,57.09,57.16,57800.0,57.09,57.2,57.09,57.16,57800.0
2014-07-18 15:30:00,57.17,57.23,57.13,57.16,120400.0,57.17,57.23,57.13,57.16,120400.0
2014-07-18 15:40:00,57.16,57.27,57.11,57.27,197100.0,57.16,57.27,57.11,57.27,197100.0
2014-07-18 15:50:00,57.27,57.39,57.26,57.36,332500.0,57.27,57.39,57.26,57.36,332500.0
2014-07-21 09:30:00,56.91,57.2,56.68,56.76,86900.0,56.91,57.2,56.68,56.76,86900.0
2014-07-21 09:40:00,56.78,56.78,56.43,56.62,85100.0,56.78,56.78,56.43,56.62,85100.0
2014-07-21 09:50:00,56.61,56.78,56.47,56.48,92900.0,56.61,56.78,56.47,56.48,92900.0
2014-07-21 10:00:00,56.47,56.49,56.21,56.26,72300.0,56.47,56.49,56.21,56.26,72300.0
2014-07-21 10:10:00,56.26,56.44,56.23,56.4,53200.0,56.26,56.44,56.23,56.4,53200.0
2014-07-21 10:20:00,56.4,56.42,56.29,56.35,95800.0,56.4,56.42,56.29,56.35,95800.0
2014-07-21 10:30:00,56.34,56.35,56.0,56.03,88400.0,56.34,56.35,56.0,56.03,88400.0
2014-07-21 10:40:00,56.02,56.15,55.95,56.12,61200.0,56.02,56.15,55.95,56.12,61200.0
2014-07-21 10:50:00,56.13,56.28,56.13,56.27,24900.0,56.13,56.28,56.13,56.27,24900.0
2014-07-21 11:00:00,56.25,56.38,56.21,56.34,27500.0,56.25,56.38,56.21,56.34,27500.0
2014-07-21 11:10:00,56.34,56.37,56.24,56.34,48600.0,56.34,56.37,56.24,56.34,48600.0
2014-07-21 11:20:00,56.35,56.44,56.34,56.42,12400.0,56.35,56.44,56.34,56.42,12400.0
2014-07-21 11:30:00,56.42,56.45,56.38,56.4,29600.0,56.42,56.45,56.38,56.4,29600.0
2014-07-21 11:40:00,56.4,56.48,56.15,56.15,69800.0,56.4,56.48,56.15,56.15,69800.0
2014-07-21 11:50:00,56.15,56.23,56.14,56.22,17100.0,56.15,56.23,56.14,56.22,17100.0
2014-07-21 12:00:00,56.22,56.25,56.16,56.23,21100.0,56.22,56.25,56.16,56.23,21100.0
2014-07-21 12:10:00,56.23,56.25,56.2,56.23,15300.0,56.23,56.25,56.2,56.23,15300.0
2014-07-21 12:20:00,56.23,56.26,56.2,56.2,21600.0,56.23,56.26,56.2,56.2,21600.0
2014-07-21 12:30:00,56.19,56.27,56.19,56.21,7900.0,56.19,56.27,56.19,56.21,7900.0
2014-07-21 12:40:00,56.2,56.22,56.2,56.22,19700.0,56.2,56.22,56.2,56.22,19700.0
2014-07-21 12:50:00,56.21,56.21,56.13,56.13,6900.0,56.21,56.21,56.13,56.13,6900.0
2014-07-21 13:00:00,56.13,56.27,56.11,56.27,21000.0,56.13,56.27,56.11,56.27,21000.0
2014-07-21 13:10:00,56.27,56.29,56.24,56.26,14800.0,56.27,56.29,56.24,56.26,14800.0
2014-07-21 13:20:00,56.28,56.36,56.28,56.36,17500.0,56.28,56.36,56.28,56.36,17500.0
2014-07-21 13:30:00,56.37,56.37,56.21,56.24,25000.0,56.37,56.37,56.21,56.24,25000.0
2014-07-21 13:40:00,56.23,56.37,56.23,56.36,27300.0,56.23,56.37,56.23,56.36,27300.0
2014-07-21 13:50:00,56.37,56.39,56.31,56.36,17000.0,56.37,56.39,56.31,56.36,17000.0
2014-07-21 14:00:00,56.36,56.43,56.36,56.43,14000.0,56.36,56.43,56.36,56.43,14000.0
2014-07-21 14:10:00,56.43,56.44,56.34,56.36,20300.0,56.43,56.44,56.34,56.36,20300.0
2014-07-21 14:20:00,56.36,56.39,56.27,56.29,21200.0,56.36,56.39,56.27,56.29,21200.0
2014-07-21 14:30:00,56.28,56.35,56.27,56.3,11400.0,56.28,56.35,56.27,56.3,11400.0
2014-07-21 14:40:00,56.3,56.3,56.23,56.23,18000.0,56.3,56.3,56.23,56.23,18000.0
2014-07-21 14:50:00,56.22,56.3,56.16,56.19,36900.0,56.22,56.3,56.16,56.19,36900.0
2014-07-21 15:00:00,56.19,56.21,56.07,56.09,59300.0,56.19,56.21,56.07,56.09,59300.0
2014-07-21 15:10:00,56.09,56.14,56.04,56.08,43100.0,56.09,56.14,56.04,56.08,43100.0
2014-07-21 15:20:00,56.08,56.21,56.08,56.21,46300.0,56.08,56.21,56.08,56.21,46300.0
2014-07-21 15:30:00,56.2,56.22,56.18,56.19,31000.0,56.2,56.22,56.18,56.19,31000.0
2014-07-21 15:40:00,56.18,56.26,56.17,56.24,62700.0,56.18,56.26,56.17,56.24,62700.0
2014-07-21 15:50:00,56.23,56.27,56.17,56.21,94300.0,56.23,56.27,56.17,56.21,94300.0
2014-07-22 09:30:00,56.34,56.83,56.34,56.78,29500.0,56.34,56.83,56.34,56.78,29500.0
2014-07-22 09:40:00,56.83,56.83,56.54,56.83,17200.0,56.83,56.83,56.54,56.83,17200.0
2014-07-22 09:50:00,56.86,56.93,56.57,56.75,95300.0,56.86,56.93,56.57,56.75,95300.0
2014-07-22 10:00:00,56.71,56.8,56.69,56.75,55800.0,56.71,56.8,56.69,56.75,55800.0
2014-07-22 10:10:00,56.77,56.79,56.69,56.72,39300.0,56.77,56.79,56.69,56.72,39300.0
2014-07-22 10:20:00,56.73,56.77,56.67,56.69,33900.0,56.73,56.77,56.67,56.69,33900.0
2014-07-22 10:30:00,56.71,56.73,56.61,56.63,15300.0,56.71,56.73,56.61,56.63,15300.0
2014-07-22 10:40:00,56.64,56.77,56.64,56.76,11100.0,56.64,56.77,56.64,56.76,11100.0
2014-07-22 10:50:00,56.75,56.76,56.67,56.67,101100.0,56.75,56.76,56.67,56.67,101100.0
2014-07-22 11:00:00,56.68,56.79,56.65,56.74,56000.0,56.68,56.79,56.65,56.74,56000.0
2014-07-22 11:10:00,56.74,56.77,56.7,56.76,19400.0,56.74,56.77,56.7,56.76,19400.0
2014-07-22 11:20:00,56.77,56.77,56.68,56.69,35100.0,56.77,56.77,56.68,56.69,35100.0
2014-07-22 11:30:00,56.69,56.73,56.68,56.68,17600.0,56.69,56.73,56.68,56.68,17600.0
2014-07-22 11:40:00,56.69,56.75,56.69,56.72,8800.0,56.69,56.75,56.69,56.72,8800.0
2014-07-22 11:50:00,56.73,56.78,56.73,56.73,8200.0,56.73,56.78,56.73,56.73,8200.0
2014-07-22 12:00:00,56.73,56.77,56.72,56.75,10900.0,56.73,56.77,56.72,56.75,10900.0
2014-07-22 12:10:00,56.75,56.77,56.69,56.71,12900.0,56.75,56.77,56.69,56.71,12900.0
2014-07-22 12:20:00,56.72,56.75,56.7,56.71,18900.0,56.72,56.75,56.7,56.71,18900.0
2014-07-22 12:30:00,56.72,56.73,56.66,56.67,12500.0,56.72,56.73,56.66,56.67,12500.0
2014-07-22 12:40:00,56.68,56.7,56.65,56.68,7200.0,56.68,56.7,56.65,56.68,7200.0
2014-07-22 12:50:00,56.68,56.68,56.63,56.64,5800.0,56.68,56.68,56.63,56.64,5800.0
2014-07-22 13:00:00,56.64,56.69,56.63,56.66,9500.0,56.64,56.69,56.63,56.66,9500.0
2014-07-22 13:10:00,56.65,56.73,56.65,56.7,8000.0,56.65,56.73,56.65,56.7,8000.0
2014-07-22 13:20:00,56.69,56.71,56.67,56.69,15900.0,56.69,56.71,56.67,56.69,15900.0
2014-07-22 13:30:00,56.69,56.69,56.63,56.63,8800.0,56.69,56.69,56.63,56.63,8800.0
2014-07-22 13:40:00,56.63,56.63,56.55,56.61,10600.0,56.63,56.63,56.55,56.61,10600.0
2014-07-22 13:50:00,56.62,56.66,56.57,56.66,14200.0,56.62,56.66,56.57,56.66,14200.0
2014-07-22 14:00:00,56.66,56.69,56.64,56.66,14600.0,56.66,56.69,56.64,56.66,14600.0
2014-07-22 14:10:00,56.65,56.65,56.61,56.61,8300.0,56.65,56.65,56.61,56.61,8300.0
2014-07-22 14:20:00,56.6,56.65,56.56,56.62,12100.0,56.6,56.65,56.56,56.62,12100.0
2014-07-22 14:30:00,56.6,56.62,56.55,56.57,12400.0,56.6,56.62,56.55,56.57,12400.0
2014-07-22 14:40:00,56.57,56.57,56.38,56.41,13700.0,56.57,56.57,56.38,56.41,13700.0
2014-07-22 14:50:00,56.41,56.48,56.38,56.47,15500.0,56.41,56.48,56.38,56.47,15500.0
2014-07-22 15:00:00,56.46,56.53,56.41,56.43,48900.0,56.46,56.53,56.41,56.43,48900.0
2014-07-22 15:10:00,56.43,56.46,56.39,56.42,75700.0,56.43,56.46,56.39,56.42,75700.0
2014-07-22 15:20:00,56.4,56.46,56.4,56.43,85200.0,56.4,56.46,56.4,56.43,85200.0
2014-07-22 15:30:00,56.43,56.47,56.4,56.43,152300.0,56.43,56.47,56.4,56.43,152300.0
2014-07-22 15:40:00,56.43,56.45,56.4,56.42,210900.0,56.43,56.45,56.4,56.42,210900.0
2014-07-22 15:50:00,56.42,56.46,56.37,56.39,235000.0,56.42,56.46,56.37,56.39,235000.0
2014-07-23 09:30:00,56.77,56.84,56.5,56.8,213000.0,56.77,56.84,56.5,56.8,213000.0
2014-07-23 09:40:00,56.8,56.87,56.55,56.8,134400.0,56.8,56.87,56.55,56.8,134400.0
2014-07-23 09:50:00,56.8,56.85,56.64,56.7,71800.0,56.8,56.85,56.64,56.7,71800.0
2014-07-23 10:00:00,56.68,56.76,56.62,56.72,28900.0,56.68,56.76,56.62,56.72,28900.0
2014-07-23 10:10:00,56.7,56.74,56.63,56.68,39400.0,56.7,56.74,56.63,56.68,39400.0
2014-07-23 10:20:00,56.67,56.68,56.49,56.52,74200.0,56.67,56.68,56.49,56.52,74200.0
2014-07-23 10:30:00,56.53,56.59,56.49,56.58,52200.0,56.53,56.59,56.49,56.58,52200.0
2014-07-23 10:40:00,56.58,56.63,56.51,56.54,39700.0,56.58,56.63,56.51,56.54,39700.0
2014-07-23 10:50:00,56.55,56.55,56.45,56.47,33000.0,56.55,56.55,56.45,56.47,33000.0
2014-07-23 11:00:00,56.46,56.48,56.39,56.41,39700.0,56.46,56.48,56.39,56.41,39700.0
2014-07-23 11:10:00,56.41,56.43,56.37,56.38,20600.0,56.41,56.43,56.37,56.38,20600.0
2014-07-23 11:20:00,56.38,56.42,56.36,56.36,23100.0,56.38,56.42,56.36,56.36,23100.0
2014-07-23 11:30:00,56.35,56.43,56.35,56.38,36000.0,56.35,56.43,56.35,56.38,36000.0
2014-07-23 11:40:00,56.38,56.38,56.29,56.33,11900.0,56.38,56.38,56.29,56.33,11900.0
2014-07-23 11:50:00,56.33,56.35,56.24,56.27,23100.0,56.33,56.35,56.24,56.27,23100.0
2014-07-23 12:00:00,56.34,56.36,56.28,56.3,11200.0,56.34,56.36,56.28,56.3,11200.0
2014-07-23 12:10:00,56.28,56.3,56.23,56.26,33800.0,56.28,56.3,56.23,56.26,33800.0
2014-07-23 12:20:00,56.26,56.29,56.19,56.19,10700.0,56.26,56.29,56.19,56.19,10700.0
2014-07-23 12:30:00,56.19,56.19,56.0,56.03,47000.0,56.19,56.19,56.0,56.03,47000.0
2014-07-23 12:40:00,56.05,56.05,56.0,56.01,12900.0,56.05,56.05,56.0,56.01,12900.0
2014-07-23 12:50:00,56.01,56.05,55.99,56.02,33800.0,56.01,56.05,55.99,56.02,33800.0
2014-07-23 13:00:00,56.03,56.03,55.98,56.02,24800.0,56.03,56.03,55.98,56.02,24800.0
2014-07-23 13:10:00,56.01,56.05,56.0,56.04,54500.0,56.01,56.05,56.0,56.04,54500.0
2014-07-23 13:20:00,56.04,56.05,55.91,55.91,31700.0,56.04,56.05,55.91,55.91,31700.0
2014-07-23 13:30:00,55.91,55.99,55.91,55.98,11700.0,55.91,55.99,55.91,55.98,11700.0
2014-07-23 13:40:00,55.99,56.12,55.98,56.09,41700.0,55.99,56.12,55.98,56.09,41700.0
2014-07-23 13:50:00,56.09,56.11,56.04,56.11,34300.0,56.09,56.11,56.04,56.11,34300.0
2014-07-23 14:00:00,56.11,56.12,56.04,56.06,35100.0,56.11,56.12,56.04,56.06,35100.0
2014-07-23 14:10:00,56.05,56.09,56.05,56.06,25700.0,56.05,56.09,56.05,56.06,25700.0
2014-07-23 14:20:00,56.06,56.08,56.01,56.04,25600.0,56.06,56.08,56.01,56.04,25600.0
2014-07-23 14:30:00,56.03,56.08,56.02,56.05,35500.0,56.03,56.08,56.02,56.05,35500.0
2014-07-23 14:40:00,56.05,56.07,56.01,56.05,32100.0,56.05,56.07,56.01,56.05,32100.0
2014-07-23 14:50:00,56.06,56.07,56.0,56.0,21700.0,56.06,56.07,56.0,56.0,21700.0
2014-07-23 15:00:00,56.0,56.01,55.96,55.98,29500.0,56.0,56.01,55.96,55.98,29500.0
2014-07-23 15:10:00,55.99,56.01,55.96,56.0,35700.0,55.99,56.01,55.96,56.0,35700.0
2014-07-23 15:20:00,56.0,56.02,55.97,56.01,45300.0,56.0,56.02,55.97,56.01,45300.0
2014-07-23 15:30:00,56.0,56.01,55.93,55.96,42400.0,56.0,56.01,55.93,55.96,42400.0
2014-07-23 15:40:00,55.97,56.01,55.91,55.91,67800.0,55.97,56.01,55.91,55.91,67800.0
2014-07-23 15:50:00,55.93,55.93,55.85,55.89,177600.0,55.93,55.93,55.85,55.89,177600.0
2014-07-24 09:30:00,56.12,56.4,56.12,56.4,36700.0,56.12,56.4,56.12,56.4,36700.0
2014-07-24 09:40:00,56.4,56.47,56.14,56.26,24800.0,56.4,56.47,56.14,56.26,24800.0
2014-07-24 09:50:00,56.3,56.32,56.06,56.1,14700.0,56.3,56.32,56.06,56.1,14700.0
2014-07-24 10:00:00,56.11,56.11,55.96,56.09,22400.0,56.11,56.11,55.96,56.09,22400.0
2014-07-24 10:10:00,56.08,56.14,55.96,56.05,16900.0,56.08,56.14,55.96,56.05,16900.0
2014-07-24 10:20:00,56.04,56.18,55.98,56.18,76700.0,56.04,56.18,55.98,56.18,76700.0
2014-07-24 10:30:00,56.18,56.2,56.08,56.08,51900.0,56.18,56.2,56.08,56.08,51900.0
2014-07-24 10:40:00,56.07,56.18,56.07,56.13,15000.0,56.07,56.18,56.07,56.13,15000.0
2014-07-24 10:50:00,56.14,56.21,56.1,56.14,51400.0,56.14,56.21,56.1,56.14,51400.0
2014-07-24 11:00:00,56.14,56.28,56.13,56.25,27900.0,56.14,56.28,56.13,56.25,27900.0
2014-07-24 11:10:00,56.24,56.25,56.13,56.14,41100.0,56.24,56.25,56.13,56.14,41100.0
2014-07-24 11:20:00,56.15,56.15,56.05,56.1,46200.0,56.15,56.15,56.05,56.1,46200.0
2014-07-24 11:30:00,56.1,56.12,56.02,56.04,162500.0,56.1,56.12,56.02,56.04,162500.0
2014-07-24 11:40:00,56.06,56.07,55.98,56.01,32700.0,56.06,56.07,55.98,56.01,32700.0
2014-07-24 11:50:00,56.02,56.05,55.96,56.02,20800.0,56.02,56.05,55.96,56.02,20800.0
2014-07-24 12:00:00,56.03,56.04,55.99,56.03,33300.0,56.03,56.04,55.99,56.03,33300.0
2014-07-24 12:10:00,56.02,56.03,55.99,56.03,21500.0,56.02,56.03,55.99,56.03,21500.0
2014-07-24 12:20:00,56.03,56.04,56.0,56.01,21300.0,56.03,56.04,56.0,56.01,21300.0
2014-07-24 12:30:00,56.01,56.03,55.96,56.0,28400.0,56.01,56.03,55.96,56.0,28400.0
2014-07-24 12:40:00,56.01,56.03,55.98,56.02,10900.0,56.01,56.03,55.98,56.02,10900.0
2014-07-24 12:50:00,56.02,56.03,55.97,55.99,16100.0,56.02,56.03,55.97,55.99,16100.0
2014-07-24 13:00:00,56.0,56.01,55.87,55.87,12400.0,56.0,56.01,55.87,55.87,12400.0
2014-07-24 13:10:00,55.88,55.94,55.87,55.91,12700.0,55.88,55.94,55.87,55.91,12700.0
2014-07-24 13:20:00,55.9,55.98,55.9,55.98,12200.0,55.9,55.98,55.9,55.98,12200.0
2014-07-24 13:30:00,55.99,56.0,55.95,55.99,8800.0,55.99,56.0,55.95,55.99,8800.0
2014-07-24 13:40:00,55.99,56.0,55.96,55.98,12000.0,55.99,56.0,55.96,55.98,12000.0
2014-07-24 13:50:00,55.97,56.03,55.96,56.01,21400.0,55.97,56.03,55.96,56.01,21400.0
2014-07-24 14:00:00,56.0,56.05,55.98,56.01,48900.0,56.0,56.05,55.98,56.01,48900.0
2014-07-24 14:10:00,56.03,56.08,56.01,56.02,37200.0,56.03,56.08,56.01,56.02,37200.0
2014-07-24 14:20:00,56.03,56.07,56.03,56.04,21400.0,56.03,56.07,56.03,56.04,21400.0
2014-07-24 14:30:00,56.03,56.03,55.95,55.96,21900.0,56.03,56.03,55.95,55.96,21900.0
2014-07-24 14:40:00,55.96,56.01,55.96,55.99,15300.0,55.96,56.01,55.96,55.99,15300.0
2014-07-24 14:50:00,55.99,56.05,55.96,55.98,22800.0,55.99,56.05,55.96,55.98,22800.0
2014-07-24 15:00:00,55.98,56.02,55.92,55.93,29400.0,55.98,56.02,55.92,55.93,29400.0
2014-07-24 15:10:00,55.93,56.01,55.88,55.95,31700.0,55.93,56.01,55.88,55.95,31700.0
2014-07-24 15:20:00,55.95,56.03,55.95,55.98,21000.0,55.95,56.03,55.95,55.98,21000.0
2014-07-24 15:30:00,55.98,56.03,55.98,56.01,51900.0,55.98,56.03,55.98,56.01,51900.0
2014-07-24 15:40:00,56.02,56.03,56.0,56.01,53100.0,56.02,56.03,56.0,56.01,53100.0
2014-07-24 15:50:00,56.01,56.08,55.98,56.0,209000.0,56.01,56.08,55.98,56.0,209000.0
2014-07-25 09:30:00,55.74,55.92,55.6,55.92,27800.0,55.74,55.92,55.6,55.92,27800.0
2014-07-25 09:40:00,55.93,55.96,55.71,55.71,18600.0,55.93,55.96,55.71,55.71,18600.0
2014-07-25 09:50:00,55.75,55.79,55.64,55.75,45500.0,55.75,55.79,55.64,55.75,45500.0
2014-07-25 10:00:00,55.76,55.79,55.71,55.73,30400.0,55.76,55.79,55.71,55.73,30400.0
2014-07-25 10:10:00,55.73,55.79,55.71,55.75,27600.0,55.73,55.79,55.71,55.75,27600.0
2014-07-25 10:20:00,55.77,55.81,55.74,55.74,46300.0,55.77,55.81,55.74,55.74,46300.0
2014-07-25 10:30:00,55.73,55.76,55.71,55.76,22900.0,55.73,55.76,55.71,55.76,22900.0
2014-07-25 10:40:00,55.75,55.77,55.71,55.75,48700.0,55.75,55.77,55.71,55.75,48700.0
2014-07-25 10:50:00,55.75,55.75,55.56,55.6,18200.0,55.75,55.75,55.56,55.6,18200.0
2014-07-25 11:00:00,55.59,55.64,55.55,55.62,20100.0,55.59,55.64,55.55,55.62,20100.0
2014-07-25 11:10:00,55.62,55.64,55.51,55.53,16700.0,55.62,55.64,55.51,55.53,16700.0
2014-07-25 11:20:00,55.53,55.54,55.41,55.43,29400.0,55.53,55.54,55.41,55.43,29400.0
2014-07-25 11:30:00,55.44,55.46,55.35,55.36,32000.0,55.44,55.46,55.35,55.36,32000.0
2014-07-25 11:40:00,55.36,55.41,55.35,55.38,21700.0,55.36,55.41,55.35,55.38,21700.0
2014-07-25 11:50:00,55.38,55.43,55.35,55.36,56600.0,55.38,55.43,55.35,55.36,56600.0
2014-07-25 12:00:00,55.38,55.44,55.38,55.4,17800.0,55.38,55.44,55.38,55.4,17800.0
2014-07-25 12:10:00,55.41,55.44,55.4,55.42,12100.0,55.41,55.44,55.4,55.42,12100.0
2014-07-25 12:20:00,55.43,55.45,55.31,55.32,22200.0,55.43,55.45,55.31,55.32,22200.0
2014-07-25 12:30:00,55.33,55.33,55.26,55.3,27200.0,55.33,55.33,55.26,55.3,27200.0
2014-07-25 12:40:00,55.3,55.37,55.3,55.35,29600.0,55.3,55.37,55.3,55.35,29600.0
2014-07-25 12:50:00,55.35,55.38,55.28,55.28,26100.0,55.35,55.38,55.28,55.28,26100.0
2014-07-25 13:00:00,55.29,55.31,55.22,55.26,45800.0,55.29,55.31,55.22,55.26,45800.0
2014-07-25 13:10:00,55.28,55.34,55.23,55.27,25300.0,55.28,55.34,55.23,55.27,25300.0
2014-07-25 13:20:00,55.26,55.27,55.22,55.24,37000.0,55.26,55.27,55.22,55.24,37000.0
2014-07-25 13:30:00,55.25,55.25,55.14,55.22,37900.0,55.25,55.25,55.14,55.22,37900.0
2014-07-25 13:40:00,55.23,55.25,55.17,55.19,28800.0,55.23,55.25,55.17,55.19,28800.0
2014-07-25 13:50:00,55.2,55.21,55.15,55.19,26400.0,55.2,55.21,55.15,55.19,26400.0
2014-07-25 14:00:00,55.19,55.27,55.15,55.26,43100.0,55.19,55.27,55.15,55.26,43100.0
2014-07-25 14:10:00,55.27,55.36,55.26,55.32,22600.0,55.27,55.36,55.26,55.32,22600.0
2014-07-25 14:20:00,55.32,55.35,55.27,55.32,31200.0,55.32,55.35,55.27,55.32,31200.0
2014-07-25 14:30:00,55.32,55.34,55.3,55.34,29600.0,55.32,55.34,55.3,55.34,29600.0
2014-07-25 14:40:00,55.35,55.43,55.3,55.38,44000.0,55.35,55.43,55.3,55.38,44000.0
2014-07-25 14:50:00,55.39,55.41,55.23,55.29,84800.0,55.39,55.41,55.23,55.29,84800.0
2014-07-25 15:00:00,55.28,55.34,55.27,55.32,27900.0,55.28,55.34,55.27,55.32,27900.0
2014-07-25 15:10:00,55.32,55.34,55.29,55.29,35600.0,55.32,55.34,55.29,55.29,35600.0
2014-07-25 15:20:00,55.29,55.35,55.28,55.3,55000.0,55.29,55.35,55.28,55.3,55000.0
2014-07-25 15:30:00,55.3,55.3,55.24,55.24,61600.0,55.3,55.3,55.24,55.24,61600.0
2014-07-25 15:40:00,55.24,55.3,55.24,55.28,52100.0,55.24,55.3,55.24,55.28,52100.0
2014-07-25 15:50:00,55.28,55.33,55.19,55.25,214100.0,55.28,55.33,55.19,55.25,214100.0
2014-07-28 09:30:00,55.26,55.52,55.07,55.07,79000.0,55.26,55.52,55.07,55.07,79000.0
2014-07-28 09:40:00,55.1,55.23,55.1,55.15,45900.0,55.1,55.23,55.1,55.15,45900.0
2014-07-28 09:50:00,55.15,55.26,55.08,55.26,26300.0,55.15,55.26,55.08,55.26,26300.0
2014-07-28 10:00:00,55.25,55.25,54.83,54.85,90600.0,55.25,55.25,54.83,54.85,90600.0
2014-07-28 10:10:00,54.83,54.95,54.74,54.75,45700.0,54.83,54.95,54.74,54.75,45700.0
2014-07-28 10:20:00,54.73,54.82,54.62,54.62,48000.0,54.73,54.82,54.62,54.62,48000.0
2014-07-28 10:30:00,54.63,54.75,54.51,54.73,58700.0,54.63,54.75,54.51,54.73,58700.0
2014-07-28 10:40:00,54.74,54.85,54.71,54.82,15700.0,54.74,54.85,54.71,54.82,15700.0
2014-07-28 10:50:00,54.84,54.89,54.63,54.64,22700.0,54.84,54.89,54.63,54.64,22700.0
2014-07-28 11:00:00,54.63,54.79,54.61,54.73,62800.0,54.63,54.79,54.61,54.73,62800.0
2014-07-28 11:10:00,54.75,54.89,54.74,54.79,22900.0,54.75,54.89,54.74,54.79,22900.0
2014-07-28 11:20:00,54.79,54.99,54.75,54.99,34300.0,54.79,54.99,54.75,54.99,34300.0
2014-07-28 11:30:00,55.0,55.07,54.97,55.0,22600.0,55.0,55.07,54.97,55.0,22600.0
2014-07-28 11:40:00,55.01,55.01,54.83,54.88,26100.0,55.01,55.01,54.83,54.88,26100.0
2014-07-28 11:50:00,54.87,54.9,54.83,54.83,21600.0,54.87,54.9,54.83,54.83,21600.0
2014-07-28 12:00:00,54.87,54.9,54.82,54.9,32200.0,54.87,54.9,54.82,54.9,32200.0
2014-07-28 12:10:00,54.91,54.92,54.86,54.89,16400.0,54.91,54.92,54.86,54.89,16400.0
2014-07-28 12:20:00,54.89,54.95,54.86,54.86,13200.0,54.89,54.95,54.86,54.86,13200.0
2014-07-28 12:30:00,54.87,54.97,54.86,54.94,13900.0,54.87,54.97,54.86,54.94,13900.0
2014-07-28 12:40:00,54.95,55.03,54.95,55.02,9900.0,54.95,55.03,54.95,55.02,9900.0
2014-07-28 12:50:00,55.02,55.04,55.0,55.01,15100.0,55.02,55.04,55.0,55.01,15100.0
2014-07-28 13:00:00,55.01,55.03,54.96,55.01,12900.0,55.01,55.03,54.96,55.01,12900.0
2014-07-28 13:10:00,55.03,55.11,55.02,55.08,22400.0,55.03,55.11,55.02,55.08,22400.0
2014-07-28 13:20:00,55.08,55.13,55.05,55.12,15500.0,55.08,55.13,55.05,55.12,15500.0
2014-07-28 13:30:00,55.12,55.24,55.12,55.24,35300.0,55.12,55.24,55.12,55.24,35300.0
2014-07-28 13:40:00,55.26,55.27,55.18,55.19,23400.0,55.26,55.27,55.18,55.19,23400.0
2014-07-28 13:50:00,55.19,55.23,55.11,55.11,18700.0,55.19,55.23,55.11,55.11,18700.0
2014-07-28 14:00:00,55.12,55.18,55.12,55.18,13700.0,55.12,55.18,55.12,55.18,13700.0
2014-07-28 14:10:00,55.16,55.21,55.12,55.13,12900.0,55.16,55.21,55.12,55.13,12900.0
2014-07-28 14:20:00,55.14,55.19,55.14,55.18,5400.0,55.14,55.19,55.14,55.18,5400.0
2014-07-28 14:30:00,55.17,55.17,55.13,55.17,11400.0,55.17,55.17,55.13,55.17,11400.0
2014-07-28 14:40:00,55.18,55.22,55.13,55.22,9000.0,55.18,55.22,55.13,55.22,9000.0
2014-07-28 14:50:00,55.21,55.27,55.15,55.2,27000.0,55.21,55.27,55.15,55.2,27000.0
2014-07-28 15:00:00,55.19,55.21,55.14,55.21,14200.0,55.19,55.21,55.14,55.21,14200.0
2014-07-28 15:10:00,55.21,55.21,55.09,55.1,60400.0,55.21,55.21,55.09,55.1,60400.0
2014-07-28 15:20:00,55.1,55.16,55.08,55.14,22000.0,55.1,55.16,55.08,55.14,22000.0
2014-07-28 15:30:00,55.16,55.18,55.15,55.16,14600.0,55.16,55.18,55.15,55.16,14600.0
2014-07-28 15:40:00,55.16,55.19,55.11,55.11,26600.0,55.16,55.19,55.11,55.11,26600.0
2014-07-28 15:50:00,55.12,55.24,55.12,55.19,142100.0,55.12,55.24,55.12,55.19,142100.0
2014-07-29 09:30:00,55.27,55.45,55.15,55.38,21000.0,55.27,55.45,55.15,55.38,21000.0
2014-07-29 09:40:00,55.36,55.68,55.32,55.62,20200.0,55.36,55.68,55.32,55.62,20200.0
2014-07-29 09:50:00,55.65,55.73,55.63,55.66,57300.0,55.65,55.73,55.63,55.66,57300.0
2014-07-29 10:00:00,55.66,55.74,55.63,55.73,48200.0,55.66,55.74,55.63,55.73,48200.0
2014-07-29 10:10:00,55.73,55.77,55.68,55.74,33000.0,55.73,55.77,55.68,55.74,33000.0
2014-07-29 10:20:00,55.75,55.83,55.75,55.81,15100.0,55.75,55.83,55.75,55.81,15100.0
2014-07-29 10:30:00,55.79,55.83,55.72,55.82,27900.0,55.79,55.83,55.72,55.82,27900.0
2014-07-29 10:40:00,55.81,55.84,55.78,55.79,36100.0,55.81,55.84,55.78,55.79,36100.0
2014-07-29 10:50:00,55.79,55.8,55.61,55.61,32700.0,55.79,55.8,55.61,55.61,32700.0
2014-07-29 11:00:00,55.61,55.66,55.49,55.49,31100.0,55.61,55.66,55.49,55.49,31100.0
2014-07-29 11:10:00,55.49,55.57,55.46,55.55,16600.0,55.49,55.57,55.46,55.55,16600.0
2014-07-29 11:20:00,55.53,55.59,55.51,55.51,6800.0,55.53,55.59,55.51,55.51,6800.0
2014-07-29 11:30:00,55.5,55.54,55.43,55.44,25500.0,55.5,55.54,55.43,55.44,25500.0
2014-07-29 11:40:00,55.42,55.54,55.42,55.5,19400.0,55.42,55.54,55.42,55.5,19400.0
2014-07-29 11:50:00,55.51,55.52,55.46,55.46,14500.0,55.51,55.52,55.46,55.46,14500.0
2014-07-29 12:00:00,55.47,55.49,55.44,55.49,8800.0,55.47,55.49,55.44,55.49,8800.0
2014-07-29 12:10:00,55.48,55.49,55.43,55.44,11900.0,55.48,55.49,55.43,55.44,11900.0
2014-07-29 12:20:00,55.46,55.51,55.45,55.5,23900.0,55.46,55.51,55.45,55.5,23900.0
2014-07-29 12:30:00,55.5,55.57,55.5,55.55,22300.0,55.5,55.57,55.5,55.55,22300.0
2014-07-29 12:40:00,55.56,55.61,55.56,55.6,17700.0,55.56,55.61,55.56,55.6,17700.0
2014-07-29 12:50:00,55.59,55.64,55.56,55.62,15900.0,55.59,55.64,55.56,55.62,15900.0
2014-07-29 13:00:00,55.64,55.64,55.56,55.62,12600.0,55.64,55.64,55.56,55.62,12600.0
2014-07-29 13:10:00,55.61,55.61,55.55,55.57,23900.0,55.61,55.61,55.55,55.57,23900.0
2014-07-29 13:20:00,55.58,55.64,55.57,55.58,12600.0,55.58,55.64,55.57,55.58,12600.0
2014-07-29 13:30:00,55.59,55.62,55.48,55.48,27600.0,55.59,55.62,55.48,55.48,27600.0
2014-07-29 13:40:00,55.48,55.54,55.48,55.5,15000.0,55.48,55.54,55.48,55.5,15000.0
2014-07-29 13:50:00,55.5,55.56,55.5,55.54,4000.0,55.5,55.56,55.5,55.54,4000.0
2014-07-29 14:00:00,55.54,55.55,55.49,55.5,8100.0,55.54,55.55,55.49,55.5,8100.0
2014-07-29 14:10:00,55.49,55.59,55.48,55.48,12600.0,55.49,55.59,55.48,55.48,12600.0
2014-07-29 14:20:00,55.49,55.5,55.37,55.47,33800.0,55.49,55.5,55.37,55.47,33800.0
2014-07-29 14:30:00,55.47,55.51,55.4,55.43,20100.0,55.47,55.51,55.4,55.43,20100.0
2014-07-29 14:40:00,55.44,55.5,55.4,55.5,19800.0,55.44,55.5,55.4,55.5,19800.0
2014-07-29 14:50:00,55.49,55.53,55.49,55.49,16200.0,55.49,55.53,55.49,55.49,16200.0
2014-07-29 15:00:00,55.49,55.58,55.46,55.56,17800.0,55.49,55.58,55.46,55.56,17800.0
2014-07-29 15:10:00,55.56,55.59,55.53,55.55,21200.0,55.56,55.59,55.53,55.55,21200.0
2014-07-29 15:20:00,55.55,55.61,55.54,55.59,51500.0,55.55,55.61,55.54,55.59,51500.0
2014-07-29 15:30:00,55.57,55.62,55.55,55.58,77600.0,55.57,55.62,55.55,55.58,77600.0
2014-07-29 15:40:00,55.58,55.6,55.55,55.56,98400.0,55.58,55.6,55.55,55.56,98400.0
2014-07-29 15:50:00,55.55,55.57,55.48,55.48,132200.0,55.55,55.57,55.48,55.48,132200.0
2014-07-30 09:30:00,55.79,55.88,55.62,55.7,22500.0,55.79,55.88,55.62,55.7,22500.0
2014-07-30 09:40:00,55.73,55.93,55.7,55.85,37600.0,55.73,55.93,55.7,55.85,37600.0
2014-07-30 09:50:00,55.85,55.95,55.59,55.65,28200.0,55.85,55.95,55.59,55.65,28200.0
2014-07-30 10:00:00,55.66,55.66,55.45,55.6,23300.0,55.66,55.66,55.45,55.6,23300.0
2014-07-30 10:10:00,55.63,55.66,55.54,55.57,17000.0,55.63,55.66,55.54,55.57,17000.0
2014-07-30 10:20:00,55.63,55.66,55.56,55.64,9600.0,55.63,55.66,55.56,55.64,9600.0
2014-07-30 10:30:00,55.65,55.73,55.57,55.57,23900.0,55.65,55.73,55.57,55.57,23900.0
2014-07-30 10:40:00,55.6,55.61,55.35,55.43,18500.0,55.6,55.61,55.35,55.43,18500.0
2014-07-30 10:50:00,55.4,55.51,55.39,55.42,19400.0,55.4,55.51,55.39,55.42,19400.0
2014-07-30 11:00:00,55.4,55.44,55.35,55.41,12900.0,55.4,55.44,55.35,55.41,12900.0
2014-07-30 11:10:00,55.42,55.49,55.36,55.49,13800.0,55.42,55.49,55.36,55.49,13800.0
2014-07-30 11:20:00,55.47,55.57,55.46,55.55,10400.0,55.47,55.57,55.46,55.55,10400.0
2014-07-30 11:30:00,55.55,55.63,55.52,55.6,18200.0,55.55,55.63,55.52,55.6,18200.0
2014-07-30 11:40:00,55.59,55.63,55.42,55.43,38000.0,55.59,55.63,55.42,55.43,38000.0
2014-07-30 11:50:00,55.44,55.46,55.33,55.35,32200.0,55.44,55.46,55.33,55.35,32200.0
2014-07-30 12:00:00,55.37,55.39,55.29,55.35,8400.0,55.37,55.39,55.29,55.35,8400.0
2014-07-30 12:10:00,55.33,55.4,55.32,55.39,9000.0,55.33,55.4,55.32,55.39,9000.0
2014-07-30 12:20:00,55.4,55.48,55.38,55.46,21400.0,55.4,55.48,55.38,55.46,21400.0
2014-07-30 12:30:00,55.46,55.53,55.44,55.48,6700.0,55.46,55.53,55.44,55.48,6700.0
2014-07-30 12:40:00,55.48,55.54,55.46,55.54,15800.0,55.48,55.54,55.46,55.54,15800.0
2014-07-30 12:50:00,55.54,55.56,55.47,55.52,14100.0,55.54,55.56,55.47,55.52,14100.0
2014-07-30 13:00:00,55.52,55.55,55.49,55.51,14600.0,55.52,55.55,55.49,55.51,14600.0
2014-07-30 13:10:00,55.53,55.57,55.51,55.51,5500.0,55.53,55.57,55.51,55.51,5500.0
2014-07-30 13:20:00,55.52,55.55,55.47,55.51,9200.0,55.52,55.55,55.47,55.51,9200.0
2014-07-30 13:30:00,55.52,55.56,55.49,55.52,15700.0,55.52,55.56,55.49,55.52,15700.0
2014-07-30 13:40:00,55.52,55.54,55.48,55.53,9700.0,55.52,55.54,55.48,55.53,9700.0
2014-07-30 13:50:00,55.53,55.54,55.48,55.52,8100.0,55.53,55.54,55.48,55.52,8100.0
2014-07-30 14:00:00,55.53,55.66,55.38,55.64,48700.0,55.53,55.66,55.38,55.64,48700.0
2014-07-30 14:10:00,55.66,55.75,55.66,55.71,37500.0,55.66,55.75,55.66,55.71,37500.0
2014-07-30 14:20:00,55.73,55.74,55.67,55.73,19400.0,55.73,55.74,55.67,55.73,19400.0
2014-07-30 14:30:00,55.73,55.74,55.64,55.67,13300.0,55.73,55.74,55.64,55.67,13300.0
2014-07-30 14:40:00,55.69,55.69,55.51,55.55,24700.0,55.69,55.69,55.51,55.55,24700.0
2014-07-30 14:50:00,55.56,55.61,55.53,55.54,15800.0,55.56,55.61,55.53,55.54,15800.0
2014-07-30 15:00:00,55.53,55.54,55.43,55.45,27300.0,55.53,55.54,55.43,55.45,27300.0
2014-07-30 15:10:00,55.45,55.45,55.31,55.44,54500.0,55.45,55.45,55.31,55.44,54500.0
2014-07-30 15:20:00,55.43,55.46,55.38,55.42,37100.0,55.43,55.46,55.38,55.42,37100.0
2014-07-30 15:30:00,55.42,55.6,55.4,55.6,33100.0,55.42,55.6,55.4,55.6,33100.0
2014-07-30 15:40:00,55.6,55.66,55.57,55.6,43100.0,55.6,55.66,55.57,55.6,43100.0
2014-07-30 15:50:00,55.6,55.64,55.6,55.6,61200.0,55.6,55.64,55.6,55.6,61200.0
2014-07-31 09:30:00,55.02,55.19,54.67,54.95,50100.0,55.02,55.19,54.67,54.95,50100.0
2014-07-31 09:40:00,54.92,54.92,54.56,54.79,106200.0,54.92,54.92,54.56,54.79,106200.0
2014-07-31 09:50:00,54.79,54.83,54.62,54.69,114600.0,54.79,54.83,54.62,54.69,114600.0
2014-07-31 10:00:00,54.64,54.64,54.45,54.55,24500.0,54.64,54.64,54.45,54.55,24500.0
2014-07-31 10:10:00,54.55,54.72,54.55,54.66,19800.0,54.55,54.72,54.55,54.66,19800.0
2014-07-31 10:20:00,54.65,54.66,54.45,54.47,16500.0,54.65,54.66,54.45,54.47,16500.0
2014-07-31 10:30:00,54.45,54.46,54.22,54.3,27200.0,54.45,54.46,54.22,54.3,27200.0
2014-07-31 10:40:00,54.3,54.3,54.11,54.13,23700.0,54.3,54.3,54.11,54.13,23700.0
2014-07-31 10:50:00,54.14,54.14,53.89,53.91,41900.0,54.14,54.14,53.89,53.91,41900.0
2014-07-31 11:00:00,53.89,54.04,53.89,54.01,78100.0,53.89,54.04,53.89,54.01,78100.0
2014-07-31 11:10:00,54.0,54.0,53.88,53.89,63500.0,54.0,54.0,53.88,53.89,63500.0
2014-07-31 11:20:00,53.89,53.9,53.75,53.77,106700.0,53.89,53.9,53.75,53.77,106700.0
2014-07-31 11:30:00,53.77,53.79,53.51,53.71,91400.0,53.77,53.79,53.51,53.71,91400.0
2014-07-31 11:40:00,53.69,53.76,53.66,53.68,40500.0,53.69,53.76,53.66,53.68,40500.0
2014-07-31 11:50:00,53.67,53.67,53.54,53.56,38900.0,53.67,53.67,53.54,53.56,38900.0
2014-07-31 12:00:00,53.56,53.67,53.49,53.62,30400.0,53.56,53.67,53.49,53.62,30400.0
2014-07-31 12:10:00,53.61,53.68,53.51,53.53,37000.0,53.61,53.68,53.51,53.53,37000.0
2014-07-31 12:20:00,53.54,53.58,53.41,53.46,36200.0,53.54,53.58,53.41,53.46,36200.0
2014-07-31 12:30:00,53.47,53.55,53.42,53.55,31600.0,53.47,53.55,53.42,53.55,31600.0
2014-07-31 12:40:00,53.53,53.63,53.52,53.62,18600.0,53.53,53.63,53.52,53.62,18600.0
2014-07-31 12:50:00,53.64,53.75,53.59,53.75,24300.0,53.64,53.75,53.59,53.75,24300.0
2014-07-31 13:00:00,53.75,53.75,53.66,53.68,20300.0,53.75,53.75,53.66,53.68,20300.0
2014-07-31 13:10:00,53.67,53.76,53.64,53.76,19900.0,53.67,53.76,53.64,53.76,19900.0
2014-07-31 13:20:00,53.75,53.76,53.6,53.63,42500.0,53.75,53.76,53.6,53.63,42500.0
2014-07-31 13:30:00,53.63,53.91,53.6,53.89,38800.0,53.63,53.91,53.6,53.89,38800.0
2014-07-31 13:40:00,53.89,53.92,53.82,53.89,41900.0,53.89,53.92,53.82,53.89,41900.0
2014-07-31 13:50:00,53.91,53.93,53.81,53.93,29300.0,53.91,53.93,53.81,53.93,29300.0
2014-07-31 14:00:00,53.89,53.91,53.76,53.77,40300.0,53.89,53.91,53.76,53.77,40300.0
2014-07-31 14:10:00,53.76,53.83,53.71,53.74,20400.0,53.76,53.83,53.71,53.74,20400.0
2014-07-31 14:20:00,53.73,53.83,53.73,53.81,33700.0,53.73,53.83,53.73,53.81,33700.0
2014-07-31 14:30:00,53.8,53.8,53.64,53.68,23500.0,53.8,53.8,53.64,53.68,23500.0
2014-07-31 14:40:00,53.68,53.68,53.43,53.5,55600.0,53.68,53.68,53.43,53.5,55600.0
2014-07-31 14:50:00,53.5,53.55,53.46,53.53,43900.0,53.5,53.55,53.46,53.53,43900.0
2014-07-31 15:00:00,53.51,53.58,53.43,53.43,38400.0,53.51,53.58,53.43,53.43,38400.0
2014-07-31 15:10:00,53.43,53.44,53.3,53.33,67600.0,53.43,53.44,53.3,53.33,67600.0
2014-07-31 15:20:00,53.33,53.33,53.17,53.24,79400.0,53.33,53.33,53.17,53.24,79400.0
2014-07-31 15:30:00,53.24,53.33,53.23,53.24,78600.0,53.24,53.33,53.23,53.24,78600.0
2014-07-31 15:40:00,53.24,53.38,53.23,53.38,176700.0,53.24,53.38,53.23,53.38,176700.0
2014-07-31 15:50:00,53.38,53.52,53.34,53.35,473100.0,53.38,53.52,53.34,53.35,473100.0
2014-08-01 09:30:00,53.36,53.77,53.3,53.76,59900.0,53.36,53.77,53.3,53.76,59900.0
2014-08-01 09:40:00,53.79,53.82,53.55,53.6,31300.0,53.79,53.82,53.55,53.6,31300.0
2014-08-01 09:50:00,53.61,53.61,53.44,53.52,34200.0,53.61,53.61,53.44,53.52,34200.0
2014-08-01 10:00:00,53.5,53.58,53.37,53.39,48500.0,53.5,53.58,53.37,53.39,48500.0
2014-08-01 10:10:00,53.42,53.43,53.06,53.09,33500.0,53.42,53.43,53.06,53.09,33500.0
2014-08-01 10:20:00,53.09,53.16,53.05,53.06,111800.0,53.09,53.16,53.05,53.06,111800.0
2014-08-01 10:30:00,53.07,53.1,52.93,53.08,110100.0,53.07,53.1,52.93,53.08,110100.0
2014-08-01 10:40:00,53.07,53.12,52.91,52.91,31600.0,53.07,53.12,52.91,52.91,31600.0
2014-08-01 10:50:00,52.91,52.96,52.76,52.86,37200.0,52.91,52.96,52.76,52.86,37200.0
2014-08-01 11:00:00,52.85,52.91,52.77,52.78,45700.0,52.85,52.91,52.77,52.78,45700.0
2014-08-01 11:10:00,52.79,52.81,52.6,52.66,69600.0,52.79,52.81,52.6,52.66,69600.0
2014-08-01 11:20:00,52.67,52.71,52.6,52.64,63300.0,52.67,52.71,52.6,52.64,63300.0
2014-08-01 11:30:00,52.65,52.75,52.64,52.66,26500.0,52.65,52.75,52.64,52.66,26500.0
2014-08-01 11:40:00,52.68,52.77,52.52,52.56,38700.0,52.68,52.77,52.52,52.56,38700.0
2014-08-01 11:50:00,52.55,52.61,52.48,52.58,35200.0,52.55,52.61,52.48,52.58,35200.0
2014-08-01 12:00:00,52.59,52.66,52.52,52.64,34000.0,52.59,52.66,52.52,52.64,34000.0
2014-08-01 12:10:00,52.64,52.85,52.64,52.82,36600.0,52.64,52.85,52.64,52.82,36600.0
2014-08-01 12:20:00,52.82,52.94,52.82,52.93,81700.0,52.82,52.94,52.82,52.93,81700.0
2014-08-01 12:30:00,52.93,53.01,52.91,52.93,69100.0,52.93,53.01,52.91,52.93,69100.0
2014-08-01 12:40:00,52.93,52.99,52.92,52.94,39900.0,52.93,52.99,52.92,52.94,39900.0
2014-08-01 12:50:00,52.92,53.09,52.91,53.08,62500.0,52.92,53.09,52.91,53.08,62500.0
2014-08-01 13:00:00,53.08,53.15,53.01,53.12,52900.0,53.08,53.15,53.01,53.12,52900.0
2014-08-01 13:10:00,53.12,53.13,52.99,53.05,28600.0,53.12,53.13,52.99,53.05,28600.0
2014-08-01 13:20:00,53.04,53.19,53.0,53.19,43000.0,53.04,53.19,53.0,53.19,43000.0
2014-08-01 13:30:00,53.2,53.2,53.03,53.03,50100.0,53.2,53.2,53.03,53.03,50100.0
2014-08-01 13:40:00,53.03,53.26,53.01,53.23,51800.0,53.03,53.26,53.01,53.23,51800.0
2014-08-01 13:50:00,53.24,53.25,53.12,53.21,27200.0,53.24,53.25,53.12,53.21,27200.0
2014-08-01 14:00:00,53.23,53.33,53.16,53.33,48400.0,53.23,53.33,53.16,53.33,48400.0
2014-08-01 14:10:00,53.32,53.41,53.28,53.41,38200.0,53.32,53.41,53.28,53.41,38200.0
2014-08-01 14:20:00,53.39,53.4,53.2,53.27,52200.0,53.39,53.4,53.2,53.27,52200.0
2014-08-01 14:30:00,53.27,53.4,53.27,53.4,39800.0,53.27,53.4,53.27,53.4,39800.0
2014-08-01 14:40:00,53.4,53.43,53.27,53.27,36200.0,53.4,53.43,53.27,53.27,36200.0
2014-08-01 14:50:00,53.27,53.33,53.26,53.3,30000.0,53.27,53.33,53.26,53.3,30000.0
2014-08-01 15:00:00,53.3,53.46,53.3,53.4,52600.0,53.3,53.46,53.3,53.4,52600.0
2014-08-01 15:10:00,53.41,53.43,53.34,53.38,50200.0,53.41,53.43,53.34,53.38,50200.0
2014-08-01 15:20:00,53.39,53.42,53.33,53.33,45800.0,53.39,53.42,53.33,53.33,45800.0
2014-08-01 15:30:00,53.33,53.34,53.28,53.32,80500.0,53.33,53.34,53.28,53.32,80500.0
2014-08-01 15:40:00,53.33,53.35,53.25,53.31,102800.0,53.33,53.35,53.25,53.31,102800.0
2014-08-01 15:50:00,53.31,53.36,53.22,53.34,160900.0,53.31,53.36,53.22,53.34,160900.0
2014-08-04 09:30:00,53.37,53.91,53.3,53.74,69300.0,53.37,53.91,53.3,53.74,69300.0
2014-08-04 09:40:00,53.76,53.88,53.51,53.57,36300.0,53.76,53.88,53.51,53.57,36300.0
2014-08-04 09:50:00,53.57,53.75,53.52,53.6,37900.0,53.57,53.75,53.52,53.6,37900.0
2014-08-04 10:00:00,53.57,53.74,53.42,53.68,44200.0,53.57,53.74,53.42,53.68,44200.0
2014-08-04 10:10:00,53.69,53.71,53.58,53.61,45400.0,53.69,53.71,53.58,53.61,45400.0
2014-08-04 10:20:00,53.61,53.79,53.61,53.65,43400.0,53.61,53.79,53.61,53.65,43400.0
2014-08-04 10:30:00,53.65,53.71,53.59,53.62,61900.0,53.65,53.71,53.59,53.62,61900.0
2014-08-04 10:40:00,53.62,53.68,53.57,53.64,36800.0,53.62,53.68,53.57,53.64,36800.0
2014-08-04 10:50:00,53.65,53.72,53.6,53.65,66600.0,53.65,53.72,53.6,53.65,66600.0
2014-08-04 11:00:00,53.64,53.73,53.63,53.69,178400.0,53.64,53.73,53.63,53.69,178400.0
2014-08-04 11:10:00,53.69,53.82,53.66,53.81,28200.0,53.69,53.82,53.66,53.81,28200.0
2014-08-04 11:20:00,53.8,53.87,53.77,53.83,32000.0,53.8,53.87,53.77,53.83,32000.0
2014-08-04 11:30:00,53.81,53.86,53.78,53.8,27000.0,53.81,53.86,53.78,53.8,27000.0
2014-08-04 11:40:00,53.8,53.8,53.67,53.77,23000.0,53.8,53.8,53.67,53.77,23000.0
2014-08-04 11:50:00,53.75,53.82,53.72,53.81,13600.0,53.75,53.82,53.72,53.81,13600.0
2014-08-04 12:00:00,53.8,53.86,53.78,53.86,15600.0,53.8,53.86,53.78,53.86,15600.0
2014-08-04 12:10:00,53.85,53.87,53.81,53.86,17600.0,53.85,53.87,53.81,53.86,17600.0
2014-08-04 12:20:00,53.85,53.9,53.82,53.87,30900.0,53.85,53.9,53.82,53.87,30900.0
2014-08-04 12:30:00,53.87,53.9,53.79,53.83,28000.0,53.87,53.9,53.79,53.83,28000.0
2014-08-04 12:40:00,53.82,53.93,53.82,53.92,19800.0,53.82,53.93,53.82,53.92,19800.0
2014-08-04 12:50:00,53.91,53.97,53.9,53.95,13800.0,53.91,53.97,53.9,53.95,13800.0
2014-08-04 13:00:00,53.94,53.97,53.9,53.92,14900.0,53.94,53.97,53.9,53.92,14900.0
2014-08-04 13:10:00,53.9,53.9,53.8,53.87,8800.0,53.9,53.9,53.8,53.87,8800.0
2014-08-04 13:20:00,53.88,53.99,53.88,53.91,25800.0,53.88,53.99,53.88,53.91,25800.0
2014-08-04 13:30:00,53.92,54.0,53.91,53.96,31400.0,53.92,54.0,53.91,53.96,31400.0
2014-08-04 13:40:00,53.95,54.03,53.91,54.03,33300.0,53.95,54.03,53.91,54.03,33300.0
2014-08-04 13:50:00,54.02,54.05,53.92,53.95,15300.0,54.02,54.05,53.92,53.95,15300.0
2014-08-04 14:00:00,53.94,54.02,53.94,54.0,48900.0,53.94,54.02,53.94,54.0,48900.0
2014-08-04 14:10:00,54.01,54.04,53.99,54.02,24600.0,54.01,54.04,53.99,54.02,24600.0
2014-08-04 14:20:00,54.02,54.05,53.99,54.04,19200.0,54.02,54.05,53.99,54.04,19200.0
2014-08-04 14:30:00,54.03,54.13,54.03,54.13,46900.0,54.03,54.13,54.03,54.13,46900.0
2014-08-04 14:40:00,54.14,54.21,54.1,54.2,25300.0,54.14,54.21,54.1,54.2,25300.0
2014-08-04 14:50:00,54.21,54.25,54.17,54.2,27300.0,54.21,54.25,54.17,54.2,27300.0
2014-08-04 15:00:00,54.2,54.25,54.19,54.22,33000.0,54.2,54.25,54.19,54.22,33000.0
2014-08-04 15:10:00,54.21,54.25,54.2,54.24,51200.0,54.21,54.25,54.2,54.24,51200.0
2014-08-04 15:20:00,54.24,54.28,54.19,54.27,40900.0,54.24,54.28,54.19,54.27,40900.0
2014-08-04 15:30:00,54.26,54.29,54.23,54.28,41200.0,54.26,54.29,54.23,54.28,41200.0
2014-08-04 15:40:00,54.28,54.31,54.24,54.25,72400.0,54.28,54.31,54.24,54.25,72400.0
2014-08-04 15:50:00,54.26,54.28,54.15,54.16,157500.0,54.26,54.28,54.15,54.16,157500.0
2014-08-05 09:30:00,53.83,54.37,53.73,54.36,38700.0,53.83,54.37,53.73,54.36,38700.0
2014-08-05 09:40:00,54.37,54.45,54.24,54.26,31300.0,54.37,54.45,54.24,54.26,31300.0
2014-08-05 09:50:00,54.24,54.24,54.06,54.23,33700.0,54.24,54.24,54.06,54.23,33700.0
2014-08-05 10:00:00,54.2,54.26,54.06,54.21,24100.0,54.2,54.26,54.06,54.21,24100.0
2014-08-05 10:10:00,54.23,54.36,54.22,54.25,17600.0,54.23,54.36,54.22,54.25,17600.0
2014-08-05 10:20:00,54.25,54.37,54.22,54.35,39700.0,54.25,54.37,54.22,54.35,39700.0
2014-08-05 10:30:00,54.36,54.5,54.33,54.44,33000.0,54.36,54.5,54.33,54.44,33000.0
2014-08-05 10:40:00,54.43,54.49,54.39,54.48,9100.0,54.43,54.49,54.39,54.48,9100.0
2014-08-05 10:50:00,54.49,54.51,54.39,54.39,39200.0,54.49,54.51,54.39,54.39,39200.0
2014-08-05 11:00:00,54.41,54.51,54.41,54.42,56400.0,54.41,54.51,54.41,54.42,56400.0
2014-08-05 11:10:00,54.42,54.64,54.4,54.62,13400.0,54.42,54.64,54.4,54.62,13400.0
2014-08-05 11:20:00,54.61,54.68,54.55,54.55,12600.0,54.61,54.68,54.55,54.55,12600.0
2014-08-05 11:30:00,54.55,54.59,54.43,54.53,43600.0,54.55,54.59,54.43,54.53,43600.0
2014-08-05 11:40:00,54.52,54.53,54.38,54.4,38300.0,54.52,54.53,54.38,54.4,38300.0
2014-08-05 11:50:00,54.41,54.54,54.4,54.42,81500.0,54.41,54.54,54.4,54.42,81500.0
2014-08-05 12:00:00,54.43,54.44,54.25,54.33,16400.0,54.43,54.44,54.25,54.33,16400.0
2014-08-05 12:10:00,54.34,54.39,54.34,54.38,5500.0,54.34,54.39,54.34,54.38,5500.0
2014-08-05 12:20:00,54.38,54.39,54.25,54.32,15500.0,54.38,54.39,54.25,54.32,15500.0
2014-08-05 12:30:00,54.32,54.38,54.23,54.26,13600.0,54.32,54.38,54.23,54.26,13600.0
2014-08-05 12:40:00,54.27,54.35,54.26,54.3,11800.0,54.27,54.35,54.26,54.3,11800.0
2014-08-05 12:50:00,54.28,54.4,54.28,54.37,7400.0,54.28,54.4,54.28,54.37,7400.0
2014-08-05 13:00:00,54.37,54.37,54.26,54.29,13900.0,54.37,54.37,54.26,54.29,13900.0
2014-08-05 13:10:00,54.27,54.44,54.27,54.43,10900.0,54.27,54.44,54.27,54.43,10900.0
2014-08-05 13:20:00,54.44,54.5,54.4,54.5,12500.0,54.44,54.5,54.4,54.5,12500.0
2014-08-05 13:30:00,54.49,54.5,54.19,54.19,24400.0,54.49,54.5,54.19,54.19,24400.0
2014-08-05 13:40:00,54.17,54.26,54.07,54.12,34900.0,54.17,54.26,54.07,54.12,34900.0
2014-08-05 13:50:00,54.12,54.14,54.06,54.06,44900.0,54.12,54.14,54.06,54.06,44900.0
2014-08-05 14:00:00,54.06,54.08,53.9,53.93,85000.0,54.06,54.08,53.9,53.93,85000.0
2014-08-05 14:10:00,53.93,54.07,53.89,54.03,85500.0,53.93,54.07,53.89,54.03,85500.0
2014-08-05 14:20:00,54.03,54.15,54.03,54.15,19700.0,54.03,54.15,54.03,54.15,19700.0
2014-08-05 14:30:00,54.15,54.23,54.15,54.17,24700.0,54.15,54.23,54.15,54.17,24700.0
2014-08-05 14:40:00,54.16,54.2,54.1,54.15,24100.0,54.16,54.2,54.1,54.15,24100.0
2014-08-05 14:50:00,54.16,54.21,54.1,54.16,22900.0,54.16,54.21,54.1,54.16,22900.0
2014-08-05 15:00:00,54.14,54.14,54.0,54.02,34500.0,54.14,54.14,54.0,54.02,34500.0
2014-08-05 15:10:00,54.01,54.11,53.98,54.08,36700.0,54.01,54.11,53.98,54.08,36700.0
2014-08-05 15:20:00,54.07,54.11,54.01,54.04,32000.0,54.07,54.11,54.01,54.04,32000.0
2014-08-05 15:30:00,54.04,54.21,54.04,54.15,45900.0,54.04,54.21,54.04,54.15,45900.0
2014-08-05 15:40:00,54.15,54.2,54.1,54.15,66200.0,54.15,54.2,54.1,54.15,66200.0
2014-08-05 15:50:00,54.15,54.22,54.1,54.16,149100.0,54.15,54.22,54.1,54.16,149100.0
2014-08-06 09:30:00,53.88,53.94,53.4,53.45,71600.0,53.88,53.94,53.4,53.45,71600.0
2014-08-06 09:40:00,53.42,53.63,53.42,53.59,70600.0,53.42,53.63,53.42,53.59,70600.0
2014-08-06 09:50:00,53.59,53.91,53.56,53.82,66300.0,53.59,53.91,53.56,53.82,66300.0
2014-08-06 10:00:00,53.81,54.1,53.81,54.07,54700.0,53.81,54.1,53.81,54.07,54700.0
2014-08-06 10:10:00,54.06,54.11,54.01,54.05,108900.0,54.06,54.11,54.01,54.05,108900.0
2014-08-06 10:20:00,54.05,54.23,54.04,54.21,46700.0,54.05,54.23,54.04,54.21,46700.0
2014-08-06 10:30:00,54.22,54.23,54.06,54.16,49900.0,54.22,54.23,54.06,54.16,49900.0
2014-08-06 10:40:00,54.16,54.29,54.15,54.22,36800.0,54.16,54.29,54.15,54.22,36800.0
2014-08-06 10:50:00,54.2,54.42,54.2,54.41,24100.0,54.2,54.42,54.2,54.41,24100.0
2014-08-06 11:00:00,54.41,54.46,54.33,54.33,90400.0,54.41,54.46,54.33,54.33,90400.0
2014-08-06 11:10:00,54.34,54.35,54.25,54.33,16800.0,54.34,54.35,54.25,54.33,16800.0
2014-08-06 11:20:00,54.33,54.41,54.29,54.32,87400.0,54.33,54.41,54.29,54.32,87400.0
2014-08-06 11:30:00,54.33,54.67,54.33,54.65,60300.0,54.33,54.67,54.33,54.65,60300.0
2014-08-06 11:40:00,54.66,54.9,54.65,54.84,71000.0,54.66,54.9,54.65,54.84,71000.0
2014-08-06 11:50:00,54.83,54.85,54.77,54.81,38000.0,54.83,54.85,54.77,54.81,38000.0
2014-08-06 12:00:00,54.8,54.8,54.69,54.69,18800.0,54.8,54.8,54.69,54.69,18800.0
2014-08-06 12:10:00,54.69,54.69,54.53,54.59,23700.0,54.69,54.69,54.53,54.59,23700.0
2014-08-06 12:20:00,54.57,54.64,54.55,54.55,28700.0,54.57,54.64,54.55,54.55,28700.0
2014-08-06 12:30:00,54.55,54.65,54.54,54.62,32600.0,54.55,54.65,54.54,54.62,32600.0
2014-08-06 12:40:00,54.62,54.64,54.54,54.55,17100.0,54.62,54.64,54.54,54.55,17100.0
2014-08-06 12:50:00,54.55,54.61,54.47,54.48,24300.0,54.55,54.61,54.47,54.48,24300.0
2014-08-06 13:00:00,54.46,54.46,54.35,54.38,146300.0,54.46,54.46,54.35,54.38,146300.0
2014-08-06 13:10:00,54.39,54.43,54.35,54.41,18000.0,54.39,54.43,54.35,54.41,18000.0
2014-08-06 13:20:00,54.39,54.44,54.32,54.32,11600.0,54.39,54.44,54.32,54.32,11600.0
2014-08-06 13:30:00,54.32,54.34,54.23,54.32,21700.0,54.32,54.34,54.23,54.32,21700.0
2014-08-06 13:40:00,54.31,54.31,54.15,54.15,20300.0,54.31,54.31,54.15,54.15,20300.0
2014-08-06 13:50:00,54.15,54.18,54.1,54.11,19400.0,54.15,54.18,54.1,54.11,19400.0
2014-08-06 14:00:00,54.11,54.2,54.07,54.18,17000.0,54.11,54.2,54.07,54.18,17000.0
2014-08-06 14:10:00,54.17,54.33,54.13,54.3,21300.0,54.17,54.33,54.13,54.3,21300.0
2014-08-06 14:20:00,54.31,54.36,54.29,54.34,15500.0,54.31,54.36,54.29,54.34,15500.0
2014-08-06 14:30:00,54.35,54.35,54.26,54.33,20200.0,54.35,54.35,54.26,54.33,20200.0
2014-08-06 14:40:00,54.34,54.42,54.34,54.39,19900.0,54.34,54.42,54.34,54.39,19900.0
2014-08-06 14:50:00,54.39,54.44,54.34,54.35,24100.0,54.39,54.44,54.34,54.35,24100.0
2014-08-06 15:00:00,54.33,54.35,54.24,54.25,31200.0,54.33,54.35,54.24,54.25,31200.0
2014-08-06 15:10:00,54.24,54.33,54.19,54.32,44700.0,54.24,54.33,54.19,54.32,44700.0
2014-08-06 15:20:00,54.32,54.32,54.2,54.24,30300.0,54.32,54.32,54.2,54.24,30300.0
2014-08-06 15:30:00,54.24,54.25,54.15,54.2,50000.0,54.24,54.25,54.15,54.2,50000.0
2014-08-06 15:40:00,54.2,54.23,54.17,54.22,60200.0,54.2,54.23,54.17,54.22,60200.0
2014-08-06 15:50:00,54.23,54.3,54.21,54.23,248700.0,54.23,54.3,54.21,54.23,248700.0
2014-08-07 09:30:00,54.58,54.81,54.38,54.46,40100.0,54.58,54.81,54.38,54.46,40100.0
2014-08-07 09:40:00,54.42,54.5,54.3,54.34,16000.0,54.42,54.5,54.3,54.34,16000.0
2014-08-07 09:50:00,54.37,54.54,54.37,54.48,22600.0,54.37,54.54,54.37,54.48,22600.0
2014-08-07 10:00:00,54.49,54.59,54.35,54.49,40500.0,54.49,54.59,54.35,54.49,40500.0
2014-08-07 10:10:00,54.46,54.52,54.35,54.36,36800.0,54.46,54.52,54.35,54.36,36800.0
2014-08-07 10:20:00,54.34,54.46,54.34,54.39,29300.0,54.34,54.46,54.34,54.39,29300.0
2014-08-07 10:30:00,54.38,54.51,54.34,54.42,15100.0,54.38,54.51,54.34,54.42,15100.0
2014-08-07 10:40:00,54.42,54.48,54.23,54.24,30000.0,54.42,54.48,54.23,54.24,30000.0
2014-08-07 10:50:00,54.23,54.24,54.05,54.08,32200.0,54.23,54.24,54.05,54.08,32200.0
2014-08-07 11:00:00,54.08,54.08,53.94,54.06,45600.0,54.08,54.08,53.94,54.06,45600.0
2014-08-07 11:10:00,54.07,54.07,53.92,54.02,18000.0,54.07,54.07,53.92,54.02,18000.0
2014-08-07 11:20:00,54.02,54.05,53.97,54.0,15600.0,54.02,54.05,53.97,54.0,15600.0
2014-08-07 11:30:00,54.0,54.11,53.98,54.03,16500.0,54.0,54.11,53.98,54.03,16500.0
2014-08-07 11:40:00,54.0,54.02,53.85,53.93,47200.0,54.0,54.02,53.85,53.93,47200.0
2014-08-07 11:50:00,53.93,54.0,53.81,53.88,35000.0,53.93,54.0,53.81,53.88,35000.0
2014-08-07 12:00:00,53.88,53.99,53.86,53.97,9800.0,53.88,53.99,53.86,53.97,9800.0
2014-08-07 12:10:00,53.97,53.98,53.89,53.92,8600.0,53.97,53.98,53.89,53.92,8600.0
2014-08-07 12:20:00,53.91,53.97,53.88,53.95,10500.0,53.91,53.97,53.88,53.95,10500.0
2014-08-07 12:30:00,53.93,53.94,53.8,53.85,15800.0,53.93,53.94,53.8,53.85,15800.0
2014-08-07 12:40:00,53.87,53.94,53.85,53.93,5500.0,53.87,53.94,53.85,53.93,5500.0
2014-08-07 12:50:00,53.92,53.92,53.85,53.89,9600.0,53.92,53.92,53.85,53.89,9600.0
2014-08-07 13:00:00,53.88,53.98,53.88,53.91,19300.0,53.88,53.98,53.88,53.91,19300.0
2014-08-07 13:10:00,53.93,53.96,53.88,53.91,11000.0,53.93,53.96,53.88,53.91,11000.0
2014-08-07 13:20:00,53.88,54.0,53.85,53.97,10400.0,53.88,54.0,53.85,53.97,10400.0
2014-08-07 13:30:00,53.97,54.03,53.95,54.03,12900.0,53.97,54.03,53.95,54.03,12900.0
2014-08-07 13:40:00,54.04,54.06,54.0,54.0,23800.0,54.04,54.06,54.0,54.0,23800.0
2014-08-07 13:50:00,53.98,54.01,53.93,54.01,12600.0,53.98,54.01,53.93,54.01,12600.0
2014-08-07 14:00:00,54.01,54.01,53.93,53.95,25100.0,54.01,54.01,53.93,53.95,25100.0
2014-08-07 14:10:00,53.94,53.94,53.81,53.84,20400.0,53.94,53.94,53.81,53.84,20400.0
2014-08-07 14:20:00,53.83,53.83,53.7,53.79,22400.0,53.83,53.83,53.7,53.79,22400.0
2014-08-07 14:30:00,53.79,53.81,53.74,53.78,66300.0,53.79,53.81,53.74,53.78,66300.0
2014-08-07 14:40:00,53.78,53.87,53.78,53.82,18100.0,53.78,53.87,53.78,53.82,18100.0
2014-08-07 14:50:00,53.82,53.85,53.7,53.71,28200.0,53.82,53.85,53.7,53.71,28200.0
2014-08-07 15:00:00,53.71,53.75,53.6,53.64,39500.0,53.71,53.75,53.6,53.64,39500.0
2014-08-07 15:10:00,53.65,53.7,53.53,53.58,29200.0,53.65,53.7,53.53,53.58,29200.0
2014-08-07 15:20:00,53.56,53.56,53.44,53.54,39800.0,53.56,53.56,53.44,53.54,39800.0
2014-08-07 15:30:00,53.54,53.61,53.52,53.6,48200.0,53.54,53.61,53.52,53.6,48200.0
2014-08-07 15:40:00,53.6,53.65,53.55,53.58,61300.0,53.6,53.65,53.55,53.58,61300.0
2014-08-07 15:50:00,53.58,53.7,53.58,53.63,133500.0,53.58,53.7,53.58,53.63,133500.0
2014-08-08 09:30:00,53.67,54.07,53.48,53.6,64800.0,53.67,54.07,53.48,53.6,64800.0
2014-08-08 09:40:00,53.54,53.75,53.53,53.66,38200.0,53.54,53.75,53.53,53.66,38200.0
2014-08-08 09:50:00,53.66,53.83,53.56,53.79,38400.0,53.66,53.83,53.56,53.79,38400.0
2014-08-08 10:00:00,53.79,53.91,53.68,53.84,25700.0,53.79,53.91,53.68,53.84,25700.0
2014-08-08 10:10:00,53.87,53.91,53.77,53.87,15600.0,53.87,53.91,53.77,53.87,15600.0
2014-08-08 10:20:00,53.86,53.88,53.73,53.76,10900.0,53.86,53.88,53.73,53.76,10900.0
2014-08-08 10:30:00,53.77,53.86,53.71,53.86,11900.0,53.77,53.86,53.71,53.86,11900.0
2014-08-08 10:40:00,53.84,54.01,53.82,53.92,15000.0,53.84,54.01,53.82,53.92,15000.0
2014-08-08 10:50:00,53.94,54.01,53.92,53.98,12800.0,53.94,54.01,53.92,53.98,12800.0
2014-08-08 11:00:00,53.97,54.09,53.94,54.05,13800.0,53.97,54.09,53.94,54.05,13800.0
2014-08-08 11:10:00,54.06,54.15,54.01,54.13,32700.0,54.06,54.15,54.01,54.13,32700.0
2014-08-08 11:20:00,54.13,54.22,54.08,54.2,23900.0,54.13,54.22,54.08,54.2,23900.0
2014-08-08 11:30:00,54.2,54.23,54.16,54.17,18500.0,54.2,54.23,54.16,54.17,18500.0
2014-08-08 11:40:00,54.17,54.21,54.14,54.2,49400.0,54.17,54.21,54.14,54.2,49400.0
2014-08-08 11:50:00,54.2,54.2,54.07,54.07,37200.0,54.2,54.2,54.07,54.07,37200.0
2014-08-08 12:00:00,54.06,54.07,53.97,54.0,23200.0,54.06,54.07,53.97,54.0,23200.0
2014-08-08 12:10:00,54.0,54.0,53.92,53.92,13300.0,54.0,54.0,53.92,53.92,13300.0
2014-08-08 12:20:00,53.93,53.97,53.9,53.95,15400.0,53.93,53.97,53.9,53.95,15400.0
2014-08-08 12:30:00,53.95,53.96,53.9,53.91,23100.0,53.95,53.96,53.9,53.91,23100.0
2014-08-08 12:40:00,53.94,53.95,53.87,53.89,15500.0,53.94,53.95,53.87,53.89,15500.0
2014-08-08 12:50:00,53.91,53.97,53.89,53.89,19800.0,53.91,53.97,53.89,53.89,19800.0
2014-08-08 13:00:00,53.9,53.94,53.89,53.94,15000.0,53.9,53.94,53.89,53.94,15000.0
2014-08-08 13:10:00,53.95,54.01,53.93,54.0,31800.0,53.95,54.01,53.93,54.0,31800.0
2014-08-08 13:20:00,54.0,54.01,53.98,54.0,81000.0,54.0,54.01,53.98,54.0,81000.0
2014-08-08 13:30:00,54.0,54.05,53.95,53.96,78000.0,54.0,54.05,53.95,53.96,78000.0
2014-08-08 13:40:00,53.96,54.09,53.96,54.07,272900.0,53.96,54.09,53.96,54.07,272900.0
2014-08-08 13:50:00,54.08,54.11,54.02,54.03,25000.0,54.08,54.11,54.02,54.03,25000.0
2014-08-08 14:00:00,54.03,54.03,53.9,53.91,52400.0,54.03,54.03,53.9,53.91,52400.0
2014-08-08 14:10:00,53.91,53.91,53.88,53.9,50100.0,53.91,53.91,53.88,53.9,50100.0
2014-08-08 14:20:00,53.9,53.9,53.88,53.9,36800.0,53.9,53.9,53.88,53.9,36800.0
2014-08-08 14:30:00,53.9,53.97,53.88,53.96,46800.0,53.9,53.97,53.88,53.96,46800.0
2014-08-08 14:40:00,53.96,53.97,53.89,53.9,31800.0,53.96,53.97,53.89,53.9,31800.0
2014-08-08 14:50:00,53.91,53.94,53.9,53.91,24300.0,53.91,53.94,53.9,53.91,24300.0
2014-08-08 15:00:00,53.91,53.91,53.86,53.87,30300.0,53.91,53.91,53.86,53.87,30300.0
2014-08-08 15:10:00,53.87,53.88,53.81,53.86,29100.0,53.87,53.88,53.81,53.86,29100.0
2014-08-08 15:20:00,53.85,54.0,53.84,53.99,26300.0,53.85,54.0,53.84,53.99,26300.0
2014-08-08 15:30:00,53.99,54.0,53.89,53.92,58300.0,53.99,54.0,53.89,53.92,58300.0
2014-08-08 15:40:00,53.94,53.96,53.87,53.88,60400.0,53.94,53.96,53.87,53.88,60400.0
2014-08-08 15:50:00,53.89,53.98,53.88,53.91,177200.0,53.89,53.98,53.88,53.91,177200.0
2014-08-11 09:30:00,54.17,54.21,53.89,53.95,34300.0,54.17,54.21,53.89,53.95,34300.0
2014-08-11 09:40:00,53.97,53.99,53.81,53.84,22700.0,53.97,53.99,53.81,53.84,22700.0
2014-08-11 09:50:00,53.88,54.01,53.88,53.99,33100.0,53.88,54.01,53.88,53.99,33100.0
2014-08-11 10:00:00,54.0,54.04,53.94,54.04,58600.0,54.0,54.04,53.94,54.04,58600.0
2014-08-11 10:10:00,54.03,54.05,53.94,53.98,37700.0,54.03,54.05,53.94,53.98,37700.0
2014-08-11 10:20:00,53.98,54.08,53.95,54.07,31600.0,53.98,54.08,53.95,54.07,31600.0
2014-08-11 10:30:00,54.08,54.2,54.07,54.19,22500.0,54.08,54.2,54.07,54.19,22500.0
2014-08-11 10:40:00,54.19,54.22,54.09,54.18,33900.0,54.19,54.22,54.09,54.18,33900.0
2014-08-11 10:50:00,54.17,54.18,54.08,54.12,23200.0,54.17,54.18,54.08,54.12,23200.0
2014-08-11 11:00:00,54.11,54.11,53.98,54.01,23000.0,54.11,54.11,53.98,54.01,23000.0
2014-08-11 11:10:00,54.02,54.11,54.02,54.1,38300.0,54.02,54.11,54.02,54.1,38300.0
2014-08-11 11:20:00,54.1,54.11,54.05,54.06,18900.0,54.1,54.11,54.05,54.06,18900.0
2014-08-11 11:30:00,54.06,54.11,53.99,54.01,32000.0,54.06,54.11,53.99,54.01,32000.0
2014-08-11 11:40:00,54.0,54.06,53.98,54.04,23000.0,54.0,54.06,53.98,54.04,23000.0
2014-08-11 11:50:00,54.04,54.04,54.0,54.0,29800.0,54.04,54.04,54.0,54.0,29800.0
2014-08-11 12:00:00,54.01,54.03,53.94,54.01,32300.0,54.01,54.03,53.94,54.01,32300.0
2014-08-11 12:10:00,54.01,54.05,54.0,54.03,26400.0,54.01,54.05,54.0,54.03,26400.0
2014-08-11 12:20:00,54.03,54.04,54.01,54.03,22200.0,54.03,54.04,54.01,54.03,22200.0
2014-08-11 12:30:00,54.03,54.05,54.02,54.05,15300.0,54.03,54.05,54.02,54.05,15300.0
2014-08-11 12:40:00,54.05,54.05,53.98,54.0,26600.0,54.05,54.05,53.98,54.0,26600.0
2014-08-11 12:50:00,54.0,54.02,53.98,53.98,30600.0,54.0,54.02,53.98,53.98,30600.0
2014-08-11 13:00:00,53.98,54.01,53.98,54.01,29800.0,53.98,54.01,53.98,54.01,29800.0
2014-08-11 13:10:00,53.99,54.04,53.98,54.01,56100.0,53.99,54.04,53.98,54.01,56100.0
2014-08-11 13:20:00,54.0,54.04,53.98,54.0,18900.0,54.0,54.04,53.98,54.0,18900.0
2014-08-11 13:30:00,54.0,54.01,53.98,53.98,32800.0,54.0,54.01,53.98,53.98,32800.0
2014-08-11 13:40:00,53.98,54.07,53.98,54.06,132400.0,53.98,54.07,53.98,54.06,132400.0
2014-08-11 13:50:00,54.07,54.08,54.0,54.0,36000.0,54.07,54.08,54.0,54.0,36000.0
2014-08-11 14:00:00,54.01,54.02,53.97,54.02,54300.0,54.01,54.02,53.97,54.02,54300.0
2014-08-11 14:10:00,54.03,54.03,53.99,54.0,60900.0,54.03,54.03,53.99,54.0,60900.0
2014-08-11 14:20:00,54.01,54.01,53.98,54.01,21600.0,54.01,54.01,53.98,54.01,21600.0
2014-08-11 14:30:00,54.0,54.02,53.99,54.01,39700.0,54.0,54.02,53.99,54.01,39700.0
2014-08-11 14:40:00,54.01,54.01,53.99,54.01,40000.0,54.01,54.01,53.99,54.01,40000.0
2014-08-11 14:50:00,54.01,54.01,53.97,54.0,46000.0,54.01,54.01,53.97,54.0,46000.0
2014-08-11 15:00:00,54.0,54.14,54.0,54.12,67800.0,54.0,54.14,54.0,54.12,67800.0
2014-08-11 15:10:00,54.12,54.17,54.11,54.14,46600.0,54.12,54.17,54.11,54.14,46600.0
2014-08-11 15:20:00,54.14,54.24,54.14,54.2,41700.0,54.14,54.24,54.14,54.2,41700.0
2014-08-11 15:30:00,54.2,54.33,54.18,54.33,50800.0,54.2,54.33,54.18,54.33,50800.0
2014-08-11 15:40:00,54.33,54.37,54.25,54.28,90000.0,54.33,54.37,54.25,54.28,90000.0
2014-08-11 15:50:00,54.28,54.39,54.28,54.33,186400.0,54.28,54.39,54.28,54.33,186400.0
2014-08-12 09:30:00,53.95,54.47,53.95,54.42,59800.0,53.95,54.47,53.95,54.42,59800.0
2014-08-12 09:40:00,54.43,54.65,54.43,54.58,36200.0,54.43,54.65,54.43,54.58,36200.0
2014-08-12 09:50:00,54.6,54.64,54.52,54.63,30400.0,54.6,54.64,54.52,54.63,30400.0
2014-08-12 10:00:00,54.63,54.7,54.52,54.64,62500.0,54.63,54.7,54.52,54.64,62500.0
2014-08-12 10:10:00,54.62,54.62,54.47,54.49,24600.0,54.62,54.62,54.47,54.49,24600.0
2014-08-12 10:20:00,54.48,54.51,54.36,54.39,24300.0,54.48,54.51,54.36,54.39,24300.0
2014-08-12 10:30:00,54.39,54.39,54.26,54.32,23400.0,54.39,54.39,54.26,54.32,23400.0
2014-08-12 10:40:00,54.32,54.38,54.25,54.28,19800.0,54.32,54.38,54.25,54.28,19800.0
2014-08-12 10:50:00,54.28,54.4,54.27,54.39,18800.0,54.28,54.4,54.27,54.39,18800.0
2014-08-12 11:00:00,54.39,54.39,54.19,54.27,18200.0,54.39,54.39,54.19,54.27,18200.0
2014-08-12 11:10:00,54.26,54.35,54.26,54.3,24400.0,54.26,54.35,54.26,54.3,24400.0
2014-08-12 11:20:00,54.31,54.37,54.3,54.37,11600.0,54.31,54.37,54.3,54.37,11600.0
2014-08-12 11:30:00,54.37,54.45,54.35,54.43,15400.0,54.37,54.45,54.35,54.43,15400.0
2014-08-12 11:40:00,54.42,54.45,54.41,54.42,23400.0,54.42,54.45,54.41,54.42,23400.0
2014-08-12 11:50:00,54.42,54.43,54.34,54.34,45000.0,54.42,54.43,54.34,54.34,45000.0
2014-08-12 12:00:00,54.32,54.33,54.23,54.29,17200.0,54.32,54.33,54.23,54.29,17200.0
2014-08-12 12:10:00,54.31,54.39,54.3,54.38,9400.0,54.31,54.39,54.3,54.38,9400.0
2014-08-12 12:20:00,54.39,54.47,54.39,54.46,18100.0,54.39,54.47,54.39,54.46,18100.0
2014-08-12 12:30:00,54.46,54.53,54.44,54.5,12200.0,54.46,54.53,54.44,54.5,12200.0
2014-08-12 12:40:00,54.52,54.54,54.49,54.49,16600.0,54.52,54.54,54.49,54.49,16600.0
2014-08-12 12:50:00,54.49,54.51,54.46,54.49,9700.0,54.49,54.51,54.46,54.49,9700.0
2014-08-12 13:00:00,54.5,54.54,54.49,54.54,7800.0,54.5,54.54,54.49,54.54,7800.0
2014-08-12 13:10:00,54.54,54.57,54.53,54.57,10000.0,54.54,54.57,54.53,54.57,10000.0
2014-08-12 13:20:00,54.57,54.59,54.54,54.58,17900.0,54.57,54.59,54.54,54.58,17900.0
2014-08-12 13:30:00,54.58,54.58,54.49,54.5,14800.0,54.58,54.58,54.49,54.5,14800.0
2014-08-12 13:40:00,54.51,54.53,54.47,54.52,11400.0,54.51,54.53,54.47,54.52,11400.0
2014-08-12 13:50:00,54.52,54.54,54.5,54.53,15100.0,54.52,54.54,54.5,54.53,15100.0
2014-08-12 14:00:00,54.53,54.53,54.4,54.4,20200.0,54.53,54.53,54.4,54.4,20200.0
2014-08-12 14:10:00,54.41,54.44,54.29,54.33,23700.0,54.41,54.44,54.29,54.33,23700.0
2014-08-12 14:20:00,54.33,54.36,54.27,54.3,23900.0,54.33,54.36,54.27,54.3,23900.0
2014-08-12 14:30:00,54.3,54.41,54.24,54.41,31400.0,54.3,54.41,54.24,54.41,31400.0
2014-08-12 14:40:00,54.41,54.52,54.4,54.52,88100.0,54.41,54.52,54.4,54.52,88100.0
2014-08-12 14:50:00,54.52,54.55,54.5,54.5,24600.0,54.52,54.55,54.5,54.5,24600.0
2014-08-12 15:00:00,54.5,54.64,54.5,54.64,53800.0,54.5,54.64,54.5,54.64,53800.0
2014-08-12 15:10:00,54.63,54.64,54.53,54.53,29100.0,54.63,54.64,54.53,54.53,29100.0
2014-08-12 15:20:00,54.53,54.6,54.49,54.59,28500.0,54.53,54.6,54.49,54.59,28500.0
2014-08-12 15:30:00,54.58,54.71,54.57,54.7,47300.0,54.58,54.71,54.57,54.7,47300.0
2014-08-12 15:40:00,54.7,54.77,54.7,54.76,56700.0,54.7,54.77,54.7,54.76,56700.0
2014-08-12 15:50:00,54.75,54.76,54.6,54.62,226300.0,54.75,54.76,54.6,54.62,226300.0
2014-08-13 09:30:00,54.64,55.11,54.63,55.07,25700.0,54.64,55.11,54.63,55.07,25700.0
2014-08-13 09:40:00,55.09,55.12,54.99,55.09,34400.0,55.09,55.12,54.99,55.09,34400.0
2014-08-13 09:50:00,55.1,55.27,55.1,55.16,23300.0,55.1,55.27,55.1,55.16,23300.0
2014-08-13 10:00:00,55.17,55.31,55.16,55.31,18300.0,55.17,55.31,55.16,55.31,18300.0
2014-08-13 10:10:00,55.28,55.29,55.12,55.2,14000.0,55.28,55.29,55.12,55.2,14000.0
2014-08-13 10:20:00,55.2,55.24,55.14,55.15,22800.0,55.2,55.24,55.14,55.15,22800.0
2014-08-13 10:30:00,55.16,55.27,55.16,55.25,11400.0,55.16,55.27,55.16,55.25,11400.0
2014-08-13 10:40:00,55.26,55.34,55.21,55.33,27500.0,55.26,55.34,55.21,55.33,27500.0
2014-08-13 10:50:00,55.32,55.38,55.3,55.35,32300.0,55.32,55.38,55.3,55.35,32300.0
2014-08-13 11:00:00,55.34,55.48,55.34,55.47,19300.0,55.34,55.48,55.34,55.47,19300.0
2014-08-13 11:10:00,55.47,55.58,55.45,55.58,21300.0,55.47,55.58,55.45,55.58,21300.0
2014-08-13 11:20:00,55.57,55.61,55.54,55.58,14800.0,55.57,55.61,55.54,55.58,14800.0
2014-08-13 11:30:00,55.59,55.71,55.57,55.7,19100.0,55.59,55.71,55.57,55.7,19100.0
2014-08-13 11:40:00,55.69,55.71,55.59,55.61,21300.0,55.69,55.71,55.59,55.61,21300.0
2014-08-13 11:50:00,55.62,55.66,55.58,55.58,12500.0,55.62,55.66,55.58,55.58,12500.0
2014-08-13 12:00:00,55.57,55.61,55.47,55.5,19100.0,55.57,55.61,55.47,55.5,19100.0
2014-08-13 12:10:00,55.48,55.55,55.48,55.48,12300.0,55.48,55.55,55.48,55.48,12300.0
2014-08-13 12:20:00,55.49,55.49,55.45,55.48,17900.0,55.49,55.49,55.45,55.48,17900.0
2014-08-13 12:30:00,55.48,55.49,55.46,55.47,8300.0,55.48,55.49,55.46,55.47,8300.0
2014-08-13 12:40:00,55.46,55.53,55.45,55.5,15900.0,55.46,55.53,55.45,55.5,15900.0
2014-08-13 12:50:00,55.51,55.52,55.48,55.52,18000.0,55.51,55.52,55.48,55.52,18000.0
2014-08-13 13:00:00,55.52,55.54,55.52,55.53,15200.0,55.52,55.54,55.52,55.53,15200.0
2014-08-13 13:10:00,55.53,55.58,55.52,55.56,14800.0,55.53,55.58,55.52,55.56,14800.0
2014-08-13 13:20:00,55.55,55.61,55.55,55.61,13900.0,55.55,55.61,55.55,55.61,13900.0
2014-08-13 13:30:00,55.61,55.69,55.61,55.69,21700.0,55.61,55.69,55.61,55.69,21700.0
2014-08-13 13:40:00,55.69,55.73,55.68,55.69,23800.0,55.69,55.73,55.68,55.69,23800.0
2014-08-13 13:50:00,55.69,55.69,55.6,55.6,12500.0,55.69,55.69,55.6,55.6,12500.0
2014-08-13 14:00:00,55.61,55.63,55.58,55.61,53400.0,55.61,55.63,55.58,55.61,53400.0
2014-08-13 14:10:00,55.61,55.64,55.59,55.6,21000.0,55.61,55.64,55.59,55.6,21000.0
2014-08-13 14:20:00,55.59,55.64,55.58,55.6,24900.0,55.59,55.64,55.58,55.6,24900.0
2014-08-13 14:30:00,55.61,55.64,55.6,55.62,22200.0,55.61,55.64,55.6,55.62,22200.0
2014-08-13 14:40:00,55.63,55.69,55.63,55.69,28200.0,55.63,55.69,55.63,55.69,28200.0
2014-08-13 14:50:00,55.68,55.73,55.68,55.72,21100.0,55.68,55.73,55.68,55.72,21100.0
2014-08-13 15:00:00,55.72,55.74,55.7,55.73,26300.0,55.72,55.74,55.7,55.73,26300.0
2014-08-13 15:10:00,55.72,55.74,55.69,55.73,24100.0,55.72,55.74,55.69,55.73,24100.0
2014-08-13 15:20:00,55.72,55.77,55.71,55.76,29700.0,55.72,55.77,55.71,55.76,29700.0
2014-08-13 15:30:00,55.76,55.78,55.74,55.76,43300.0,55.76,55.78,55.74,55.76,43300.0
2014-08-13 15:40:00,55.75,55.78,55.74,55.77,53900.0,55.75,55.78,55.74,55.77,53900.0
2014-08-13 15:50:00,55.77,55.82,55.75,55.79,131200.0,55.77,55.82,55.75,55.79,131200.0
2014-08-14 09:30:00,55.35,56.38,55.35,56.13,60500.0,55.35,56.38,55.35,56.13,60500.0
2014-08-14 09:40:00,56.17,56.17,55.85,55.87,58400.0,56.17,56.17,55.85,55.87,58400.0
2014-08-14 09:50:00,55.87,55.98,55.77,55.93,51700.0,55.87,55.98,55.77,55.93,51700.0
2014-08-14 10:00:00,55.93,56.06,55.93,56.01,49500.0,55.93,56.06,55.93,56.01,49500.0
2014-08-14 10:10:00,56.01,56.05,55.94,55.95,43800.0,56.01,56.05,55.94,55.95,43800.0
2014-08-14 10:20:00,55.96,55.99,55.94,55.96,46400.0,55.96,55.99,55.94,55.96,46400.0
2014-08-14 10:30:00,55.94,56.11,55.94,56.09,33700.0,55.94,56.11,55.94,56.09,33700.0
2014-08-14 10:40:00,56.11,56.34,56.1,56.33,49000.0,56.11,56.34,56.1,56.33,49000.0
2014-08-14 10:50:00,56.34,56.38,56.25,56.31,49900.0,56.34,56.38,56.25,56.31,49900.0
2014-08-14 11:00:00,56.31,56.31,56.21,56.24,32100.0,56.31,56.31,56.21,56.24,32100.0
2014-08-14 11:10:00,56.24,56.29,56.24,56.29,39500.0,56.24,56.29,56.24,56.29,39500.0
2014-08-14 11:20:00,56.29,56.3,56.07,56.09,45700.0,56.29,56.3,56.07,56.09,45700.0
2014-08-14 11:30:00,56.1,56.2,56.1,56.17,43900.0,56.1,56.2,56.1,56.17,43900.0
2014-08-14 11:40:00,56.16,56.26,56.16,56.25,21100.0,56.16,56.26,56.16,56.25,21100.0
2014-08-14 11:50:00,56.23,56.47,56.21,56.47,42400.0,56.23,56.47,56.21,56.47,42400.0
2014-08-14 12:00:00,56.47,56.55,56.37,56.38,99300.0,56.47,56.55,56.37,56.38,99300.0
2014-08-14 12:10:00,56.38,56.43,56.32,56.43,28800.0,56.38,56.43,56.32,56.43,28800.0
2014-08-14 12:20:00,56.43,56.64,56.43,56.62,44100.0,56.43,56.64,56.43,56.62,44100.0
2014-08-14 12:30:00,56.62,56.68,56.6,56.68,49200.0,56.62,56.68,56.6,56.68,49200.0
2014-08-14 12:40:00,56.65,56.76,56.6,56.66,67800.0,56.65,56.76,56.6,56.66,67800.0
2014-08-14 12:50:00,56.66,56.69,56.62,56.64,24000.0,56.66,56.69,56.62,56.64,24000.0
2014-08-14 13:00:00,56.63,56.64,56.53,56.54,48600.0,56.63,56.64,56.53,56.54,48600.0
2014-08-14 13:10:00,56.54,56.66,56.54,56.65,35300.0,56.54,56.66,56.54,56.65,35300.0
2014-08-14 13:20:00,56.65,56.69,56.64,56.69,24700.0,56.65,56.69,56.64,56.69,24700.0
2014-08-14 13:30:00,56.69,56.74,56.67,56.74,36600.0,56.69,56.74,56.67,56.74,36600.0
2014-08-14 13:40:00,56.73,56.74,56.66,56.68,42500.0,56.73,56.74,56.66,56.68,42500.0
2014-08-14 13:50:00,56.69,56.81,56.69,56.79,104400.0,56.69,56.81,56.69,56.79,104400.0
2014-08-14 14:00:00,56.8,56.92,56.79,56.92,84000.0,56.8,56.92,56.79,56.92,84000.0
2014-08-14 14:10:00,56.92,56.92,56.65,56.68,122800.0,56.92,56.92,56.65,56.68,122800.0
2014-08-14 14:20:00,56.68,56.69,56.45,56.46,118900.0,56.68,56.69,56.45,56.46,118900.0
2014-08-14 14:30:00,56.47,56.47,56.19,56.32,76500.0,56.47,56.47,56.19,56.32,76500.0
2014-08-14 14:40:00,56.34,56.6,56.26,56.54,83000.0,56.34,56.6,56.26,56.54,83000.0
2014-08-14 14:50:00,56.54,56.54,56.37,56.38,81200.0,56.54,56.54,56.37,56.38,81200.0
2014-08-14 15:00:00,56.38,56.42,56.17,56.17,123300.0,56.38,56.42,56.17,56.17,123300.0
2014-08-14 15:10:00,56.17,56.29,56.13,56.23,147600.0,56.17,56.29,56.13,56.23,147600.0
2014-08-14 15:20:00,56.24,56.48,56.2,56.48,127900.0,56.24,56.48,56.2,56.48,127900.0
2014-08-14 15:30:00,56.47,56.49,56.4,56.45,80700.0,56.47,56.49,56.4,56.45,80700.0
2014-08-14 15:40:00,56.44,56.44,56.25,56.44,200400.0,56.44,56.44,56.25,56.44,200400.0
2014-08-14 15:50:00,56.43,56.5,56.26,56.3,337600.0,56.43,56.5,56.26,56.3,337600.0
2014-08-15 09:30:00,58.44,58.53,57.23,57.31,743700.0,58.44,58.53,57.23,57.31,743700.0
2014-08-15 09:40:00,57.31,57.78,55.45,56.01,882500.0,57.31,57.78,55.45,56.01,882500.0
2014-08-15 09:50:00,56.02,56.32,55.61,55.91,896200.0,56.02,56.32,55.61,55.91,896200.0
2014-08-15 10:00:00,55.9,56.2,55.63,56.01,495500.0,55.9,56.2,55.63,56.01,495500.0
2014-08-15 10:10:00,56.05,56.09,55.14,55.2,426100.0,56.05,56.09,55.14,55.2,426100.0
2014-08-15 10:20:00,55.24,55.45,55.02,55.02,228900.0,55.24,55.45,55.02,55.02,228900.0
2014-08-15 10:30:00,55.01,55.04,54.7,54.76,327000.0,55.01,55.04,54.7,54.76,327000.0
2014-08-15 10:40:00,54.79,54.83,53.68,53.9,451300.0,54.79,54.83,53.68,53.9,451300.0
2014-08-15 10:50:00,53.89,54.0,53.44,53.85,406700.0,53.89,54.0,53.44,53.85,406700.0
2014-08-15 11:00:00,53.87,54.23,53.78,54.19,263900.0,53.87,54.23,53.78,54.19,263900.0
2014-08-15 11:10:00,54.18,54.18,53.67,53.69,284100.0,54.18,54.18,53.67,53.69,284100.0
2014-08-15 11:20:00,53.71,53.71,52.85,52.87,360700.0,53.71,53.71,52.85,52.87,360700.0
2014-08-15 11:30:00,52.85,53.0,52.66,52.69,357400.0,52.85,53.0,52.66,52.69,357400.0
2014-08-15 11:40:00,52.7,52.78,52.4,52.44,248800.0,52.7,52.78,52.4,52.44,248800.0
2014-08-15 11:50:00,52.44,52.6,51.9,52.03,374400.0,52.44,52.6,51.9,52.03,374400.0
2014-08-15 12:00:00,52.05,52.8,51.88,52.65,476400.0,52.05,52.8,51.88,52.65,476400.0
2014-08-15 12:10:00,52.66,53.1,52.65,52.98,301800.0,52.66,53.1,52.65,52.98,301800.0
2014-08-15 12:20:00,52.98,53.05,52.68,52.88,301800.0,52.98,53.05,52.68,52.88,301800.0
2014-08-15 12:30:00,52.87,53.3,52.77,53.29,191700.0,52.87,53.3,52.77,53.29,191700.0
2014-08-15 12:40:00,53.28,53.39,52.77,52.78,313100.0,53.28,53.39,52.77,52.78,313100.0
2014-08-15 12:50:00,52.84,53.41,52.84,53.34,355200.0,52.84,53.41,52.84,53.34,355200.0
2014-08-15 13:00:00,53.34,53.51,53.19,53.39,148800.0,53.34,53.51,53.19,53.39,148800.0
2014-08-15 13:10:00,53.38,53.97,53.35,53.79,336900.0,53.38,53.97,53.35,53.79,336900.0
2014-08-15 13:20:00,53.8,53.86,53.58,53.6,132700.0,53.8,53.86,53.58,53.6,132700.0
2014-08-15 13:30:00,53.6,53.61,52.74,52.93,351600.0,53.6,53.61,52.74,52.93,351600.0
2014-08-15 13:40:00,52.93,53.05,52.77,52.94,142900.0,52.93,53.05,52.77,52.94,142900.0
2014-08-15 13:50:00,52.94,53.28,52.85,53.22,190400.0,52.94,53.28,52.85,53.22,190400.0
2014-08-15 14:00:00,53.23,53.29,52.93,52.97,156300.0,53.23,53.29,52.93,52.97,156300.0
2014-08-15 14:10:00,52.96,52.97,52.84,52.84,103700.0,52.96,52.97,52.84,52.84,103700.0
2014-08-15 14:20:00,52.87,53.06,52.76,53.03,155800.0,52.87,53.06,52.76,53.03,155800.0
2014-08-15 14:30:00,53.03,53.05,52.63,52.7,141300.0,53.03,53.05,52.63,52.7,141300.0
2014-08-15 14:40:00,52.71,52.87,52.54,52.61,142400.0,52.71,52.87,52.54,52.61,142400.0
2014-08-15 14:50:00,52.62,52.85,52.58,52.85,132600.0,52.62,52.85,52.58,52.85,132600.0
2014-08-15 15:00:00,52.85,52.86,52.71,52.71,139400.0,52.85,52.86,52.71,52.71,139400.0
2014-08-15 15:10:00,52.73,52.84,52.64,52.79,133400.0,52.73,52.84,52.64,52.79,133400.0
2014-08-15 15:20:00,52.79,52.79,52.4,52.41,240600.0,52.79,52.79,52.4,52.41,240600.0
2014-08-15 15:30:00,52.41,52.71,52.36,52.52,250200.0,52.41,52.71,52.36,52.52,250200.0
2014-08-15 15:40:00,52.52,52.65,52.47,52.5,320300.0,52.52,52.65,52.47,52.5,320300.0
2014-08-15 15:50:00,52.49,52.77,52.41,52.66,966600.0,52.49,52.77,52.41,52.66,966600.0
2014-08-18 09:30:00,53.04,53.66,52.88,53.29,286200.0,53.04,53.66,52.88,53.29,286200.0
2014-08-18 09:40:00,53.28,53.44,53.15,53.24,118000.0,53.28,53.44,53.15,53.24,118000.0
2014-08-18 09:50:00,53.24,53.49,53.23,53.45,126200.0,53.24,53.49,53.23,53.45,126200.0
2014-08-18 10:00:00,53.46,53.52,53.34,53.4,82700.0,53.46,53.52,53.34,53.4,82700.0
2014-08-18 10:10:00,53.4,53.55,53.31,53.48,97100.0,53.4,53.55,53.31,53.48,97100.0
2014-08-18 10:20:00,53.49,53.55,53.39,53.48,64600.0,53.49,53.55,53.39,53.48,64600.0
2014-08-18 10:30:00,53.47,53.48,53.39,53.44,42500.0,53.47,53.48,53.39,53.44,42500.0
2014-08-18 10:40:00,53.45,53.45,53.37,53.43,69300.0,53.45,53.45,53.37,53.43,69300.0
2014-08-18 10:50:00,53.43,53.59,53.42,53.58,68500.0,53.43,53.59,53.42,53.58,68500.0
2014-08-18 11:00:00,53.57,53.59,53.47,53.48,80700.0,53.57,53.59,53.47,53.48,80700.0
2014-08-18 11:10:00,53.48,53.57,53.47,53.55,152700.0,53.48,53.57,53.47,53.55,152700.0
2014-08-18 11:20:00,53.55,53.86,53.51,53.75,344800.0,53.55,53.86,53.51,53.75,344800.0
2014-08-18 11:30:00,53.74,53.74,53.49,53.68,135200.0,53.74,53.74,53.49,53.68,135200.0
2014-08-18 11:40:00,53.67,53.7,53.57,53.67,97800.0,53.67,53.7,53.57,53.67,97800.0
2014-08-18 11:50:00,53.67,53.83,52.91,53.65,126100.0,53.67,53.83,52.91,53.65,126100.0
2014-08-18 12:00:00,53.65,53.83,53.64,53.83,51400.0,53.65,53.83,53.64,53.83,51400.0
2014-08-18 12:10:00,53.82,53.83,53.75,53.81,44000.0,53.82,53.83,53.75,53.81,44000.0
2014-08-18 12:20:00,53.81,53.82,53.77,53.8,26700.0,53.81,53.82,53.77,53.8,26700.0
2014-08-18 12:30:00,53.78,53.85,53.77,53.84,29800.0,53.78,53.85,53.77,53.84,29800.0
2014-08-18 12:40:00,53.84,53.89,53.82,53.89,33500.0,53.84,53.89,53.82,53.89,33500.0
2014-08-18 12:50:00,53.89,53.9,53.64,53.81,97900.0,53.89,53.9,53.64,53.81,97900.0
2014-08-18 13:00:00,53.8,53.84,53.7,53.78,33500.0,53.8,53.84,53.7,53.78,33500.0
2014-08-18 13:10:00,53.78,53.84,53.66,53.66,26400.0,53.78,53.84,53.66,53.66,26400.0
2014-08-18 13:20:00,53.66,53.72,53.64,53.65,24100.0,53.66,53.72,53.64,53.65,24100.0
2014-08-18 13:30:00,53.65,53.68,53.64,53.67,27600.0,53.65,53.68,53.64,53.67,27600.0
2014-08-18 13:40:00,53.67,53.74,53.65,53.72,39100.0,53.67,53.74,53.65,53.72,39100.0
2014-08-18 13:50:00,53.73,53.73,53.59,53.61,79300.0,53.73,53.73,53.59,53.61,79300.0
2014-08-18 14:00:00,53.6,53.73,53.58,53.72,29100.0,53.6,53.73,53.58,53.72,29100.0
2014-08-18 14:10:00,53.71,53.82,53.71,53.81,48600.0,53.71,53.82,53.71,53.81,48600.0
2014-08-18 14:20:00,53.82,53.89,53.81,53.85,36200.0,53.82,53.89,53.81,53.85,36200.0
2014-08-18 14:30:00,53.84,53.86,53.73,53.73,52100.0,53.84,53.86,53.73,53.73,52100.0
2014-08-18 14:40:00,53.74,53.75,53.69,53.74,50100.0,53.74,53.75,53.69,53.74,50100.0
2014-08-18 14:50:00,53.74,53.75,53.71,53.74,27800.0,53.74,53.75,53.71,53.74,27800.0
2014-08-18 15:00:00,53.73,53.75,53.72,53.74,59500.0,53.73,53.75,53.72,53.74,59500.0
2014-08-18 15:10:00,53.75,53.75,53.74,53.75,39700.0,53.75,53.75,53.74,53.75,39700.0
2014-08-18 15:20:00,53.75,53.77,53.65,53.65,137900.0,53.75,53.77,53.65,53.65,137900.0
2014-08-18 15:30:00,53.66,53.77,53.6,53.77,161900.0,53.66,53.77,53.6,53.77,161900.0
2014-08-18 15:40:00,53.77,53.81,53.73,53.81,299400.0,53.77,53.81,53.73,53.81,299400.0
2014-08-18 15:50:00,53.81,53.9,53.72,53.79,524000.0,53.81,53.9,53.72,53.79,524000.0
2014-08-19 09:30:00,53.95,54.0,53.8,53.91,40900.0,53.95,54.0,53.8,53.91,40900.0
2014-08-19 09:40:00,53.89,53.93,53.84,53.84,49000.0,53.89,53.93,53.84,53.84,49000.0
2014-08-19 09:50:00,53.87,53.95,53.87,53.95,19200.0,53.87,53.95,53.87,53.95,19200.0
2014-08-19 10:00:00,53.94,53.99,53.83,53.85,38900.0,53.94,53.99,53.83,53.85,38900.0
2014-08-19 10:10:00,53.85,54.03,53.85,53.97,42100.0,53.85,54.03,53.85,53.97,42100.0
2014-08-19 10:20:00,53.98,54.01,53.91,53.91,39300.0,53.98,54.01,53.91,53.91,39300.0
2014-08-19 10:30:00,53.92,53.96,53.82,53.87,30400.0,53.92,53.96,53.82,53.87,30400.0
2014-08-19 10:40:00,53.85,53.87,53.75,53.76,33100.0,53.85,53.87,53.75,53.76,33100.0
2014-08-19 10:50:00,53.77,53.83,53.76,53.76,28000.0,53.77,53.83,53.76,53.76,28000.0
2014-08-19 11:00:00,53.78,53.78,53.66,53.7,17700.0,53.78,53.78,53.66,53.7,17700.0
2014-08-19 11:10:00,53.69,53.74,53.69,53.7,11100.0,53.69,53.74,53.69,53.7,11100.0
2014-08-19 11:20:00,53.7,53.75,53.66,53.75,14600.0,53.7,53.75,53.66,53.75,14600.0
2014-08-19 11:30:00,53.74,53.79,53.74,53.78,13600.0,53.74,53.79,53.74,53.78,13600.0
2014-08-19 11:40:00,53.77,53.78,53.69,53.71,24800.0,53.77,53.78,53.69,53.71,24800.0
2014-08-19 11:50:00,53.7,53.8,53.7,53.79,64500.0,53.7,53.8,53.7,53.79,64500.0
2014-08-19 12:00:00,53.8,53.84,53.78,53.78,75000.0,53.8,53.84,53.78,53.78,75000.0
2014-08-19 12:10:00,53.78,53.82,53.75,53.77,35200.0,53.78,53.82,53.75,53.77,35200.0
2014-08-19 12:20:00,53.77,53.85,53.74,53.85,47700.0,53.77,53.85,53.74,53.85,47700.0
2014-08-19 12:30:00,53.86,53.92,53.85,53.89,54100.0,53.86,53.92,53.85,53.89,54100.0
2014-08-19 12:40:00,53.88,53.89,53.83,53.84,25400.0,53.88,53.89,53.83,53.84,25400.0
2014-08-19 12:50:00,53.84,53.87,53.83,53.83,40200.0,53.84,53.87,53.83,53.83,40200.0
2014-08-19 13:00:00,53.82,53.82,53.79,53.82,25000.0,53.82,53.82,53.79,53.82,25000.0
2014-08-19 13:10:00,53.82,53.82,53.76,53.8,30100.0,53.82,53.82,53.76,53.8,30100.0
2014-08-19 13:20:00,53.8,53.82,53.8,53.8,169600.0,53.8,53.82,53.8,53.8,169600.0
2014-08-19 13:30:00,53.8,53.8,53.73,53.73,40000.0,53.8,53.8,53.73,53.73,40000.0
2014-08-19 13:40:00,53.73,53.73,53.63,53.64,24500.0,53.73,53.73,53.63,53.64,24500.0
2014-08-19 13:50:00,53.63,53.67,53.6,53.6,87200.0,53.63,53.67,53.6,53.6,87200.0
2014-08-19 14:00:00,53.6,53.61,53.55,53.56,53500.0,53.6,53.61,53.55,53.56,53500.0
2014-08-19 14:10:00,53.57,53.6,53.55,53.58,67300.0,53.57,53.6,53.55,53.58,67300.0
2014-08-19 14:20:00,53.58,53.68,53.58,53.68,55000.0,53.58,53.68,53.58,53.68,55000.0
2014-08-19 14:30:00,53.69,53.7,53.66,53.68,30800.0,53.69,53.7,53.66,53.68,30800.0
2014-08-19 14:40:00,53.67,53.77,53.67,53.77,29700.0,53.67,53.77,53.67,53.77,29700.0
2014-08-19 14:50:00,53.78,53.86,53.78,53.85,44300.0,53.78,53.86,53.78,53.85,44300.0
2014-08-19 15:00:00,53.85,53.87,53.82,53.83,54000.0,53.85,53.87,53.82,53.83,54000.0
2014-08-19 15:10:00,53.83,53.86,53.82,53.82,47200.0,53.83,53.86,53.82,53.82,47200.0
2014-08-19 15:20:00,53.83,53.83,53.75,53.75,76200.0,53.83,53.83,53.75,53.75,76200.0
2014-08-19 15:30:00,53.76,53.77,53.74,53.77,52700.0,53.76,53.77,53.74,53.77,52700.0
2014-08-19 15:40:00,53.77,53.8,53.77,53.77,95400.0,53.77,53.8,53.77,53.77,95400.0
2014-08-19 15:50:00,53.77,53.79,53.7,53.76,220900.0,53.77,53.79,53.7,53.76,220900.0
2014-08-20 09:30:00,53.66,53.91,53.56,53.63,131000.0,53.66,53.91,53.56,53.63,131000.0
2014-08-20 09:40:00,53.63,53.71,53.5,53.6,96300.0,53.63,53.71,53.5,53.6,96300.0
2014-08-20 09:50:00,53.59,53.65,53.53,53.56,62700.0,53.59,53.65,53.53,53.56,62700.0
2014-08-20 10:00:00,53.57,53.58,53.34,53.37,29800.0,53.57,53.58,53.34,53.37,29800.0
2014-08-20 10:10:00,53.37,53.45,53.22,53.23,48200.0,53.37,53.45,53.22,53.23,48200.0
2014-08-20 10:20:00,53.24,53.31,53.18,53.19,482800.0,53.24,53.31,53.18,53.19,482800.0
2014-08-20 10:30:00,53.19,53.39,53.17,53.3,46900.0,53.19,53.39,53.17,53.3,46900.0
2014-08-20 10:40:00,53.31,53.47,53.3,53.38,54300.0,53.31,53.47,53.3,53.38,54300.0
2014-08-20 10:50:00,53.38,53.4,53.26,53.28,74600.0,53.38,53.4,53.26,53.28,74600.0
2014-08-20 11:00:00,53.28,53.51,53.27,53.45,120400.0,53.28,53.51,53.27,53.45,120400.0
2014-08-20 11:10:00,53.45,53.52,53.45,53.5,127100.0,53.45,53.52,53.45,53.5,127100.0
2014-08-20 11:20:00,53.49,53.52,53.46,53.48,49300.0,53.49,53.52,53.46,53.48,49300.0
2014-08-20 11:30:00,53.47,53.51,53.45,53.51,38400.0,53.47,53.51,53.45,53.51,38400.0
2014-08-20 11:40:00,53.51,53.51,53.49,53.5,20900.0,53.51,53.51,53.49,53.5,20900.0
2014-08-20 11:50:00,53.51,53.51,53.48,53.48,27100.0,53.51,53.51,53.48,53.48,27100.0
2014-08-20 12:00:00,53.48,53.49,53.39,53.43,29900.0,53.48,53.49,53.39,53.43,29900.0
2014-08-20 12:10:00,53.43,53.44,53.4,53.4,20200.0,53.43,53.44,53.4,53.4,20200.0
2014-08-20 12:20:00,53.41,53.43,53.37,53.38,22400.0,53.41,53.43,53.37,53.38,22400.0
2014-08-20 12:30:00,53.38,53.48,53.36,53.43,47600.0,53.38,53.48,53.36,53.43,47600.0
2014-08-20 12:40:00,53.43,53.48,53.43,53.48,23700.0,53.43,53.48,53.43,53.48,23700.0
2014-08-20 12:50:00,53.48,53.48,53.41,53.42,25400.0,53.48,53.48,53.41,53.42,25400.0
2014-08-20 13:00:00,53.43,53.5,53.42,53.5,21600.0,53.43,53.5,53.42,53.5,21600.0
2014-08-20 13:10:00,53.5,53.52,53.47,53.5,60200.0,53.5,53.52,53.47,53.5,60200.0
2014-08-20 13:20:00,53.49,53.51,53.48,53.5,38500.0,53.49,53.51,53.48,53.5,38500.0
2014-08-20 13:30:00,53.5,53.5,53.46,53.49,26900.0,53.5,53.5,53.46,53.49,26900.0
2014-08-20 13:40:00,53.49,53.57,53.48,53.54,42900.0,53.49,53.57,53.48,53.54,42900.0
2014-08-20 13:50:00,53.55,53.56,53.54,53.55,24000.0,53.55,53.56,53.54,53.55,24000.0
2014-08-20 14:00:00,53.55,53.55,53.41,53.47,86200.0,53.55,53.55,53.41,53.47,86200.0
2014-08-20 14:10:00,53.46,53.49,53.4,53.49,62400.0,53.46,53.49,53.4,53.49,62400.0
2014-08-20 14:20:00,53.49,53.55,53.49,53.53,64200.0,53.49,53.55,53.49,53.53,64200.0
2014-08-20 14:30:00,53.53,53.54,53.51,53.52,56300.0,53.53,53.54,53.51,53.52,56300.0
2014-08-20 14:40:00,53.53,53.53,53.48,53.52,50400.0,53.53,53.53,53.48,53.52,50400.0
2014-08-20 14:50:00,53.51,53.53,53.49,53.5,35700.0,53.51,53.53,53.49,53.5,35700.0
2014-08-20 15:00:00,53.51,53.52,53.49,53.52,54700.0,53.51,53.52,53.49,53.52,54700.0
2014-08-20 15:10:00,53.52,53.55,53.51,53.53,45400.0,53.52,53.55,53.51,53.53,45400.0
2014-08-20 15:20:00,53.52,53.6,53.52,53.6,49700.0,53.52,53.6,53.52,53.6,49700.0
2014-08-20 15:30:00,53.6,53.6,53.56,53.58,90600.0,53.6,53.6,53.56,53.58,90600.0
2014-08-20 15:40:00,53.58,53.65,53.57,53.65,57700.0,53.58,53.65,53.57,53.65,57700.0
2014-08-20 15:50:00,53.65,53.7,53.57,53.59,224100.0,53.65,53.7,53.57,53.59,224100.0
2014-08-21 09:30:00,53.65,53.77,53.58,53.73,42300.0,53.65,53.77,53.58,53.73,42300.0
2014-08-21 09:40:00,53.75,53.9,53.73,53.84,65500.0,53.75,53.9,53.73,53.84,65500.0
2014-08-21 09:50:00,53.83,53.91,53.82,53.9,24000.0,53.83,53.91,53.82,53.9,24000.0
2014-08-21 10:00:00,53.91,53.93,53.5,53.51,20500.0,53.91,53.93,53.5,53.51,20500.0
2014-08-21 10:10:00,53.51,53.59,53.51,53.58,12500.0,53.51,53.59,53.51,53.58,12500.0
2014-08-21 10:20:00,53.58,53.67,53.58,53.63,13300.0,53.58,53.67,53.58,53.63,13300.0
2014-08-21 10:30:00,53.62,53.78,53.62,53.75,17800.0,53.62,53.78,53.62,53.75,17800.0
2014-08-21 10:40:00,53.75,53.81,53.72,53.73,40700.0,53.75,53.81,53.72,53.73,40700.0
2014-08-21 10:50:00,53.73,53.75,53.66,53.72,30200.0,53.73,53.75,53.66,53.72,30200.0
2014-08-21 11:00:00,53.72,53.84,53.72,53.84,17800.0,53.72,53.84,53.72,53.84,17800.0
2014-08-21 11:10:00,53.84,53.88,53.8,53.82,33300.0,53.84,53.88,53.8,53.82,33300.0
2014-08-21 11:20:00,53.81,53.84,53.79,53.8,29400.0,53.81,53.84,53.79,53.8,29400.0
2014-08-21 11:30:00,53.8,53.85,53.8,53.84,26500.0,53.8,53.85,53.8,53.84,26500.0
2014-08-21 11:40:00,53.84,53.85,53.8,53.8,17400.0,53.84,53.85,53.8,53.8,17400.0
2014-08-21 11:50:00,53.81,53.85,53.81,53.83,11100.0,53.81,53.85,53.81,53.83,11100.0
2014-08-21 12:00:00,53.83,53.85,53.79,53.81,15500.0,53.83,53.85,53.79,53.81,15500.0
2014-08-21 12:10:00,53.82,53.85,53.81,53.81,16800.0,53.82,53.85,53.81,53.81,16800.0
2014-08-21 12:20:00,53.81,53.81,53.76,53.79,13400.0,53.81,53.81,53.76,53.79,13400.0
2014-08-21 12:30:00,53.8,53.8,53.76,53.78,19800.0,53.8,53.8,53.76,53.78,19800.0
2014-08-21 12:40:00,53.78,53.78,53.74,53.77,16100.0,53.78,53.78,53.74,53.77,16100.0
2014-08-21 12:50:00,53.77,53.77,53.72,53.75,40600.0,53.77,53.77,53.72,53.75,40600.0
2014-08-21 13:00:00,53.75,53.75,53.71,53.74,32900.0,53.75,53.75,53.71,53.74,32900.0
2014-08-21 13:10:00,53.74,53.75,53.71,53.74,36100.0,53.74,53.75,53.71,53.74,36100.0
2014-08-21 13:20:00,53.74,53.75,53.73,53.74,22100.0,53.74,53.75,53.73,53.74,22100.0
2014-08-21 13:30:00,53.74,53.75,53.7,53.74,22200.0,53.74,53.75,53.7,53.74,22200.0
2014-08-21 13:40:00,53.74,53.75,53.72,53.74,27300.0,53.74,53.75,53.72,53.74,27300.0
2014-08-21 13:50:00,53.73,53.75,53.72,53.73,23700.0,53.73,53.75,53.72,53.73,23700.0
2014-08-21 14:00:00,53.73,53.76,53.73,53.75,44900.0,53.73,53.76,53.73,53.75,44900.0
2014-08-21 14:10:00,53.74,53.8,53.74,53.8,42800.0,53.74,53.8,53.74,53.8,42800.0
2014-08-21 14:20:00,53.79,53.8,53.75,53.77,34400.0,53.79,53.8,53.75,53.77,34400.0
2014-08-21 14:30:00,53.78,53.8,53.78,53.8,14900.0,53.78,53.8,53.78,53.8,14900.0
2014-08-21 14:40:00,53.8,53.8,53.77,53.78,37500.0,53.8,53.8,53.77,53.78,37500.0
2014-08-21 14:50:00,53.78,53.78,53.74,53.75,37900.0,53.78,53.78,53.74,53.75,37900.0
2014-08-21 15:00:00,53.75,53.79,53.75,53.79,21300.0,53.75,53.79,53.75,53.79,21300.0
2014-08-21 15:10:00,53.79,53.8,53.77,53.78,40300.0,53.79,53.8,53.77,53.78,40300.0
2014-08-21 15:20:00,53.78,53.78,53.72,53.73,33400.0,53.78,53.78,53.72,53.73,33400.0
2014-08-21 15:30:00,53.73,53.76,53.73,53.76,50400.0,53.73,53.76,53.73,53.76,50400.0
2014-08-21 15:40:00,53.76,53.76,53.72,53.73,60600.0,53.76,53.76,53.72,53.73,60600.0
2014-08-21 15:50:00,53.73,53.82,53.73,53.78,296900.0,53.73,53.82,53.73,53.78,296900.0
2014-08-22 09:30:00,53.89,53.89,53.65,53.78,63800.0,53.89,53.89,53.65,53.78,63800.0
2014-08-22 09:40:00,53.79,53.79,53.64,53.67,23500.0,53.79,53.79,53.64,53.67,23500.0
2014-08-22 09:50:00,53.68,53.79,53.59,53.59,54900.0,53.68,53.79,53.59,53.59,54900.0
2014-08-22 10:00:00,53.63,53.73,53.46,53.72,52800.0,53.63,53.73,53.46,53.72,52800.0
2014-08-22 10:10:00,53.73,53.73,53.59,53.62,25300.0,53.73,53.73,53.59,53.62,25300.0
2014-08-22 10:20:00,53.64,53.64,53.5,53.63,68000.0,53.64,53.64,53.5,53.63,68000.0
2014-08-22 10:30:00,53.63,53.73,53.6,53.69,26200.0,53.63,53.73,53.6,53.69,26200.0
2014-08-22 10:40:00,53.67,53.75,53.62,53.71,79100.0,53.67,53.75,53.62,53.71,79100.0
2014-08-22 10:50:00,53.72,53.82,53.7,53.74,25200.0,53.72,53.82,53.7,53.74,25200.0
2014-08-22 11:00:00,53.72,53.75,53.67,53.7,34100.0,53.72,53.75,53.67,53.7,34100.0
2014-08-22 11:10:00,53.71,53.71,53.68,53.7,28100.0,53.71,53.71,53.68,53.7,28100.0
2014-08-22 11:20:00,53.7,53.71,53.64,53.68,31000.0,53.7,53.71,53.64,53.68,31000.0
2014-08-22 11:30:00,53.68,53.75,53.66,53.68,31900.0,53.68,53.75,53.66,53.68,31900.0
2014-08-22 11:40:00,53.68,53.68,53.59,53.6,22300.0,53.68,53.68,53.59,53.6,22300.0
2014-08-22 11:50:00,53.6,53.64,53.56,53.62,50900.0,53.6,53.64,53.56,53.62,50900.0
2014-08-22 12:00:00,53.61,53.67,53.61,53.66,20200.0,53.61,53.67,53.61,53.66,20200.0
2014-08-22 12:10:00,53.66,53.71,53.61,53.68,25100.0,53.66,53.71,53.61,53.68,25100.0
2014-08-22 12:20:00,53.69,53.76,53.69,53.73,29700.0,53.69,53.76,53.69,53.73,29700.0
2014-08-22 12:30:00,53.73,53.75,53.68,53.7,18900.0,53.73,53.75,53.68,53.7,18900.0
2014-08-22 12:40:00,53.7,53.71,53.55,53.55,38300.0,53.7,53.71,53.55,53.55,38300.0
2014-08-22 12:50:00,53.56,53.61,53.5,53.58,73900.0,53.56,53.61,53.5,53.58,73900.0
2014-08-22 13:00:00,53.58,53.58,53.55,53.56,18900.0,53.58,53.58,53.55,53.56,18900.0
2014-08-22 13:10:00,53.56,53.58,53.52,53.54,29100.0,53.56,53.58,53.52,53.54,29100.0
2014-08-22 13:20:00,53.53,53.63,53.53,53.63,25600.0,53.53,53.63,53.53,53.63,25600.0
2014-08-22 13:30:00,53.63,53.64,53.59,53.6,40900.0,53.63,53.64,53.59,53.6,40900.0
2014-08-22 13:40:00,53.59,53.6,53.51,53.53,20700.0,53.59,53.6,53.51,53.53,20700.0
2014-08-22 13:50:00,53.53,53.54,53.51,53.54,23200.0,53.53,53.54,53.51,53.54,23200.0
2014-08-22 14:00:00,53.54,53.55,53.52,53.54,57600.0,53.54,53.55,53.52,53.54,57600.0
2014-08-22 14:10:00,53.54,53.62,53.53,53.6,83100.0,53.54,53.62,53.53,53.6,83100.0
2014-08-22 14:20:00,53.6,53.6,53.55,53.56,20500.0,53.6,53.6,53.55,53.56,20500.0
2014-08-22 14:30:00,53.55,53.59,53.52,53.55,45100.0,53.55,53.59,53.52,53.55,45100.0
2014-08-22 14:40:00,53.55,53.61,53.53,53.6,29900.0,53.55,53.61,53.53,53.6,29900.0
2014-08-22 14:50:00,53.6,53.64,53.57,53.58,204800.0,53.6,53.64,53.57,53.58,204800.0
2014-08-22 15:00:00,53.57,53.64,53.55,53.61,52100.0,53.57,53.64,53.55,53.61,52100.0
2014-08-22 15:10:00,53.61,53.63,53.58,53.6,48200.0,53.61,53.63,53.58,53.6,48200.0
2014-08-22 15:20:00,53.6,53.61,53.54,53.55,43000.0,53.6,53.61,53.54,53.55,43000.0
2014-08-22 15:30:00,53.55,53.55,53.44,53.48,76700.0,53.55,53.55,53.44,53.48,76700.0
2014-08-22 15:40:00,53.49,53.49,53.39,53.39,127800.0,53.49,53.49,53.39,53.39,127800.0
2014-08-22 15:50:00,53.4,53.49,53.4,53.46,173400.0,53.4,53.49,53.4,53.46,173400.0
2014-08-25 09:30:00,53.7,53.76,53.58,53.59,35800.0,53.7,53.76,53.58,53.59,35800.0
2014-08-25 09:40:00,53.61,53.64,53.51,53.64,20200.0,53.61,53.64,53.51,53.64,20200.0
2014-08-25 09:50:00,53.64,53.66,53.5,53.56,16400.0,53.64,53.66,53.5,53.56,16400.0
2014-08-25 10:00:00,53.55,53.6,53.44,53.5,23400.0,53.55,53.6,53.44,53.5,23400.0
2014-08-25 10:10:00,53.51,53.6,53.5,53.6,15100.0,53.51,53.6,53.5,53.6,15100.0
2014-08-25 10:20:00,53.59,53.67,53.53,53.64,30400.0,53.59,53.67,53.53,53.64,30400.0
2014-08-25 10:30:00,53.64,53.79,53.64,53.76,13500.0,53.64,53.79,53.64,53.76,13500.0
2014-08-25 10:40:00,53.75,53.8,53.72,53.77,12700.0,53.75,53.8,53.72,53.77,12700.0
2014-08-25 10:50:00,53.78,53.83,53.76,53.76,14600.0,53.78,53.83,53.76,53.76,14600.0
2014-08-25 11:00:00,53.78,53.8,53.63,53.63,16000.0,53.78,53.8,53.63,53.63,16000.0
2014-08-25 11:10:00,53.63,53.63,53.55,53.61,24600.0,53.63,53.63,53.55,53.61,24600.0
2014-08-25 11:20:00,53.61,53.71,53.61,53.67,22100.0,53.61,53.71,53.61,53.67,22100.0
2014-08-25 11:30:00,53.68,53.74,53.63,53.64,36900.0,53.68,53.74,53.63,53.64,36900.0
2014-08-25 11:40:00,53.64,53.69,53.64,53.66,14500.0,53.64,53.69,53.64,53.66,14500.0
2014-08-25 11:50:00,53.66,53.69,53.61,53.67,11600.0,53.66,53.69,53.61,53.67,11600.0
2014-08-25 12:00:00,53.67,53.68,53.58,53.59,30400.0,53.67,53.68,53.58,53.59,30400.0
2014-08-25 12:10:00,53.59,53.59,53.43,53.44,13000.0,53.59,53.59,53.43,53.44,13000.0
2014-08-25 12:20:00,53.45,53.46,53.2,53.23,16000.0,53.45,53.46,53.2,53.23,16000.0
2014-08-25 12:30:00,53.26,53.32,53.25,53.32,13300.0,53.26,53.32,53.25,53.32,13300.0
2014-08-25 12:40:00,53.34,53.44,53.34,53.4,13800.0,53.34,53.44,53.34,53.4,13800.0
2014-08-25 12:50:00,53.4,53.56,53.37,53.55,49500.0,53.4,53.56,53.37,53.55,49500.0
2014-08-25 13:00:00,53.55,53.55,53.5,53.51,25700.0,53.55,53.55,53.5,53.51,25700.0
2014-08-25 13:10:00,53.51,53.58,53.49,53.5,8900.0,53.51,53.58,53.49,53.5,8900.0
2014-08-25 13:20:00,53.51,53.58,53.5,53.58,8300.0,53.51,53.58,53.5,53.58,8300.0
2014-08-25 13:30:00,53.56,53.59,53.54,53.58,8300.0,53.56,53.59,53.54,53.58,8300.0
2014-08-25 13:40:00,53.59,53.71,53.59,53.68,22400.0,53.59,53.71,53.59,53.68,22400.0
2014-08-25 13:50:00,53.68,53.71,53.63,53.63,19700.0,53.68,53.71,53.63,53.63,19700.0
2014-08-25 14:00:00,53.63,53.66,53.58,53.63,9700.0,53.63,53.66,53.58,53.63,9700.0
2014-08-25 14:10:00,53.63,53.63,53.58,53.61,12500.0,53.63,53.63,53.58,53.61,12500.0
2014-08-25 14:20:00,53.62,53.65,53.58,53.58,10100.0,53.62,53.65,53.58,53.58,10100.0
2014-08-25 14:30:00,53.58,53.58,53.52,53.57,8900.0,53.58,53.58,53.52,53.57,8900.0
2014-08-25 14:40:00,53.58,53.58,53.51,53.52,7700.0,53.58,53.58,53.51,53.52,7700.0
2014-08-25 14:50:00,53.52,53.56,53.51,53.55,16900.0,53.52,53.56,53.51,53.55,16900.0
2014-08-25 15:00:00,53.55,53.57,53.54,53.55,10700.0,53.55,53.57,53.54,53.55,10700.0
2014-08-25 15:10:00,53.55,53.55,53.51,53.51,8800.0,53.55,53.55,53.51,53.51,8800.0
2014-08-25 15:20:00,53.51,53.56,53.5,53.56,16900.0,53.51,53.56,53.5,53.56,16900.0
2014-08-25 15:30:00,53.55,53.59,53.53,53.59,21900.0,53.55,53.59,53.53,53.59,21900.0
2014-08-25 15:40:00,53.59,53.6,53.54,53.54,45800.0,53.59,53.6,53.54,53.54,45800.0
2014-08-25 15:50:00,53.54,53.55,53.5,53.54,67700.0,53.54,53.55,53.5,53.54,67700.0
2014-08-26 09:30:00,53.48,53.99,53.48,53.81,45300.0,53.48,53.99,53.48,53.81,45300.0
2014-08-26 09:40:00,53.79,53.97,53.72,53.97,42700.0,53.79,53.97,53.72,53.97,42700.0
2014-08-26 09:50:00,53.97,54.13,53.94,54.02,79300.0,53.97,54.13,53.94,54.02,79300.0
2014-08-26 10:00:00,54.02,54.1,53.92,54.06,43200.0,54.02,54.1,53.92,54.06,43200.0
2014-08-26 10:10:00,54.07,54.27,54.04,54.27,47900.0,54.07,54.27,54.04,54.27,47900.0
2014-08-26 10:20:00,54.26,54.28,54.12,54.12,97700.0,54.26,54.28,54.12,54.12,97700.0
2014-08-26 10:30:00,54.14,54.25,54.09,54.25,29300.0,54.14,54.25,54.09,54.25,29300.0
2014-08-26 10:40:00,54.25,54.35,54.23,54.35,32400.0,54.25,54.35,54.23,54.35,32400.0
2014-08-26 10:50:00,54.34,54.41,54.3,54.36,50900.0,54.34,54.41,54.3,54.36,50900.0
2014-08-26 11:00:00,54.35,54.37,54.33,54.35,41800.0,54.35,54.37,54.33,54.35,41800.0
2014-08-26 11:10:00,54.34,54.4,54.33,54.4,30000.0,54.34,54.4,54.33,54.4,30000.0
2014-08-26 11:20:00,54.4,54.43,54.32,54.39,116100.0,54.4,54.43,54.32,54.39,116100.0
2014-08-26 11:30:00,54.4,54.53,54.4,54.51,83100.0,54.4,54.53,54.4,54.51,83100.0
2014-08-26 11:40:00,54.51,54.59,54.41,54.56,104800.0,54.51,54.59,54.41,54.56,104800.0
2014-08-26 11:50:00,54.55,54.57,54.41,54.45,27100.0,54.55,54.57,54.41,54.45,27100.0
2014-08-26 12:00:00,54.46,54.46,54.31,54.31,18400.0,54.46,54.46,54.31,54.31,18400.0
2014-08-26 12:10:00,54.33,54.35,54.3,54.34,13800.0,54.33,54.35,54.3,54.34,13800.0
2014-08-26 12:20:00,54.34,54.38,54.29,54.31,49700.0,54.34,54.38,54.29,54.31,49700.0
2014-08-26 12:30:00,54.3,54.32,54.24,54.31,16600.0,54.3,54.32,54.24,54.31,16600.0
2014-08-26 12:40:00,54.31,54.31,54.22,54.27,18200.0,54.31,54.31,54.22,54.27,18200.0
2014-08-26 12:50:00,54.27,54.35,54.26,54.33,24000.0,54.27,54.35,54.26,54.33,24000.0
2014-08-26 13:00:00,54.33,54.38,54.29,54.29,14800.0,54.33,54.38,54.29,54.29,14800.0
2014-08-26 13:10:00,54.29,54.36,54.29,54.36,25100.0,54.29,54.36,54.29,54.36,25100.0
2014-08-26 13:20:00,54.36,54.37,54.29,54.34,18300.0,54.36,54.37,54.29,54.34,18300.0
2014-08-26 13:30:00,54.34,54.36,54.2,54.23,20400.0,54.34,54.36,54.2,54.23,20400.0
2014-08-26 13:40:00,54.23,54.23,54.18,54.19,10200.0,54.23,54.23,54.18,54.19,10200.0
2014-08-26 13:50:00,54.19,54.19,54.13,54.19,19100.0,54.19,54.19,54.13,54.19,19100.0
2014-08-26 14:00:00,54.19,54.25,54.19,54.2,15100.0,54.19,54.25,54.19,54.2,15100.0
2014-08-26 14:10:00,54.2,54.24,54.16,54.22,24900.0,54.2,54.24,54.16,54.22,24900.0
2014-08-26 14:20:00,54.22,54.24,54.19,54.22,7100.0,54.22,54.24,54.19,54.22,7100.0
2014-08-26 14:30:00,54.2,54.23,54.19,54.23,18100.0,54.2,54.23,54.19,54.23,18100.0
2014-08-26 14:40:00,54.24,54.35,54.24,54.33,23800.0,54.24,54.35,54.24,54.33,23800.0
2014-08-26 14:50:00,54.32,54.42,54.3,54.42,38600.0,54.32,54.42,54.3,54.42,38600.0
2014-08-26 15:00:00,54.42,54.42,54.3,54.3,44300.0,54.42,54.42,54.3,54.3,44300.0
2014-08-26 15:10:00,54.31,54.32,54.26,54.26,15800.0,54.31,54.32,54.26,54.26,15800.0
2014-08-26 15:20:00,54.26,54.28,54.24,54.27,28200.0,54.26,54.28,54.24,54.27,28200.0
2014-08-26 15:30:00,54.27,54.31,54.27,54.29,44400.0,54.27,54.31,54.27,54.29,44400.0
2014-08-26 15:40:00,54.3,54.33,54.27,54.3,66200.0,54.3,54.33,54.27,54.3,66200.0
2014-08-26 15:50:00,54.3,54.36,54.21,54.24,208100.0,54.3,54.36,54.21,54.24,208100.0
2014-08-27 09:30:00,54.4,54.48,54.28,54.34,23200.0,54.4,54.48,54.28,54.34,23200.0
2014-08-27 09:40:00,54.34,54.5,54.34,54.39,16100.0,54.34,54.5,54.34,54.39,16100.0
2014-08-27 09:50:00,54.37,54.43,54.22,54.25,13900.0,54.37,54.43,54.22,54.25,13900.0
2014-08-27 10:00:00,54.22,54.26,54.15,54.19,17100.0,54.22,54.26,54.15,54.19,17100.0
2014-08-27 10:10:00,54.16,54.19,54.05,54.07,31400.0,54.16,54.19,54.05,54.07,31400.0
2014-08-27 10:20:00,54.06,54.23,54.05,54.18,40800.0,54.06,54.23,54.05,54.18,40800.0
2014-08-27 10:30:00,54.16,54.22,54.0,54.0,16500.0,54.16,54.22,54.0,54.0,16500.0
2014-08-27 10:40:00,54.01,54.07,53.96,54.07,25300.0,54.01,54.07,53.96,54.07,25300.0
2014-08-27 10:50:00,54.07,54.08,54.0,54.06,16200.0,54.07,54.08,54.0,54.06,16200.0
2014-08-27 11:00:00,54.07,54.17,54.07,54.16,42300.0,54.07,54.17,54.07,54.16,42300.0
2014-08-27 11:10:00,54.17,54.17,54.09,54.1,5100.0,54.17,54.17,54.09,54.1,5100.0
2014-08-27 11:20:00,54.1,54.1,54.0,54.01,13300.0,54.1,54.1,54.0,54.01,13300.0
2014-08-27 11:30:00,54.01,54.04,53.93,53.93,14400.0,54.01,54.04,53.93,53.93,14400.0
2014-08-27 11:40:00,53.95,53.95,53.89,53.94,9900.0,53.95,53.95,53.89,53.94,9900.0
2014-08-27 11:50:00,53.94,53.95,53.87,53.88,8100.0,53.94,53.95,53.87,53.88,8100.0
2014-08-27 12:00:00,53.89,53.89,53.82,53.84,10400.0,53.89,53.89,53.82,53.84,10400.0
2014-08-27 12:10:00,53.83,53.88,53.81,53.87,8900.0,53.83,53.88,53.81,53.87,8900.0
2014-08-27 12:20:00,53.87,53.87,53.82,53.82,7500.0,53.87,53.87,53.82,53.82,7500.0
2014-08-27 12:30:00,53.83,53.87,53.8,53.81,11300.0,53.83,53.87,53.8,53.81,11300.0
2014-08-27 12:40:00,53.8,53.88,53.78,53.88,13200.0,53.8,53.88,53.78,53.88,13200.0
2014-08-27 12:50:00,53.88,53.92,53.85,53.85,9600.0,53.88,53.92,53.85,53.85,9600.0
2014-08-27 13:00:00,53.85,53.89,53.84,53.87,8000.0,53.85,53.89,53.84,53.87,8000.0
2014-08-27 13:10:00,53.89,53.91,53.87,53.88,6400.0,53.89,53.91,53.87,53.88,6400.0
2014-08-27 13:20:00,53.88,53.91,53.86,53.9,12700.0,53.88,53.91,53.86,53.9,12700.0
2014-08-27 13:30:00,53.9,53.95,53.89,53.94,10400.0,53.9,53.95,53.89,53.94,10400.0
2014-08-27 13:40:00,53.95,53.99,53.95,53.98,9900.0,53.95,53.99,53.95,53.98,9900.0
2014-08-27 13:50:00,53.99,54.01,53.97,54.0,9300.0,53.99,54.01,53.97,54.0,9300.0
2014-08-27 14:00:00,53.99,54.02,53.97,54.01,11000.0,53.99,54.02,53.97,54.01,11000.0
2014-08-27 14:10:00,54.01,54.06,54.0,54.0,17100.0,54.01,54.06,54.0,54.0,17100.0
2014-08-27 14:20:00,53.99,53.99,53.89,53.89,6600.0,53.99,53.99,53.89,53.89,6600.0
2014-08-27 14:30:00,53.89,53.96,53.88,53.92,10700.0,53.89,53.96,53.88,53.92,10700.0
2014-08-27 14:40:00,53.93,53.94,53.86,53.89,7000.0,53.93,53.94,53.86,53.89,7000.0
2014-08-27 14:50:00,53.88,53.88,53.78,53.79,8700.0,53.88,53.88,53.78,53.79,8700.0
2014-08-27 15:00:00,53.79,53.83,53.75,53.83,17600.0,53.79,53.83,53.75,53.83,17600.0
2014-08-27 15:10:00,53.82,53.83,53.76,53.79,15000.0,53.82,53.83,53.76,53.79,15000.0
2014-08-27 15:20:00,53.79,53.84,53.78,53.78,73000.0,53.79,53.84,53.78,53.78,73000.0
2014-08-27 15:30:00,53.77,53.81,53.75,53.77,36400.0,53.77,53.81,53.75,53.77,36400.0
2014-08-27 15:40:00,53.76,53.78,53.73,53.75,56400.0,53.76,53.78,53.73,53.75,56400.0
2014-08-27 15:50:00,53.76,53.81,53.73,53.77,160000.0,53.76,53.81,53.73,53.77,160000.0
2014-08-28 09:30:00,53.63,53.63,53.31,53.46,71100.0,53.63,53.63,53.31,53.46,71100.0
2014-08-28 09:40:00,53.49,53.81,53.39,53.68,103300.0,53.49,53.81,53.39,53.68,103300.0
2014-08-28 09:50:00,53.67,54.07,53.5,53.84,152600.0,53.67,54.07,53.5,53.84,152600.0
2014-08-28 10:00:00,53.86,53.87,53.72,53.8,20500.0,53.86,53.87,53.72,53.8,20500.0
2014-08-28 10:10:00,53.77,53.8,53.56,53.65,25400.0,53.77,53.8,53.56,53.65,25400.0
2014-08-28 10:20:00,53.62,53.84,53.59,53.84,31400.0,53.62,53.84,53.59,53.84,31400.0
2014-08-28 10:30:00,53.82,53.86,53.76,53.76,10800.0,53.82,53.86,53.76,53.76,10800.0
2014-08-28 10:40:00,53.78,53.95,53.77,53.95,13500.0,53.78,53.95,53.77,53.95,13500.0
2014-08-28 10:50:00,53.94,53.96,53.89,53.95,8600.0,53.94,53.96,53.89,53.95,8600.0
2014-08-28 11:00:00,53.96,53.96,53.9,53.92,14500.0,53.96,53.96,53.9,53.92,14500.0
2014-08-28 11:10:00,53.91,54.02,53.89,54.01,33500.0,53.91,54.02,53.89,54.01,33500.0
2014-08-28 11:20:00,54.02,54.06,53.99,54.05,12600.0,54.02,54.06,53.99,54.05,12600.0
2014-08-28 11:30:00,54.06,54.16,54.04,54.16,33600.0,54.06,54.16,54.04,54.16,33600.0
2014-08-28 11:40:00,54.17,54.22,54.14,54.14,10900.0,54.17,54.22,54.14,54.14,10900.0
2014-08-28 11:50:00,54.15,54.26,54.15,54.22,7200.0,54.15,54.26,54.15,54.22,7200.0
2014-08-28 12:00:00,54.22,54.25,54.19,54.24,8800.0,54.22,54.25,54.19,54.24,8800.0
2014-08-28 12:10:00,54.25,54.27,54.2,54.25,15500.0,54.25,54.27,54.2,54.25,15500.0
2014-08-28 12:20:00,54.24,54.26,54.21,54.23,16200.0,54.24,54.26,54.21,54.23,16200.0
2014-08-28 12:30:00,54.23,54.24,54.19,54.19,8300.0,54.23,54.24,54.19,54.19,8300.0
2014-08-28 12:40:00,54.19,54.22,54.17,54.22,12300.0,54.19,54.22,54.17,54.22,12300.0
2014-08-28 12:50:00,54.2,54.2,54.16,54.2,8800.0,54.2,54.2,54.16,54.2,8800.0
2014-08-28 13:00:00,54.19,54.19,54.11,54.15,10700.0,54.19,54.19,54.11,54.15,10700.0
2014-08-28 13:10:00,54.15,54.21,54.14,54.14,9900.0,54.15,54.21,54.14,54.14,9900.0
2014-08-28 13:20:00,54.15,54.15,54.03,54.04,16000.0,54.15,54.15,54.03,54.04,16000.0
2014-08-28 13:30:00,54.03,54.06,53.97,53.98,16300.0,54.03,54.06,53.97,53.98,16300.0
2014-08-28 13:40:00,53.97,54.04,53.94,54.03,22900.0,53.97,54.04,53.94,54.03,22900.0
2014-08-28 13:50:00,54.02,54.06,54.01,54.05,14600.0,54.02,54.06,54.01,54.05,14600.0
2014-08-28 14:00:00,54.06,54.13,54.06,54.13,20900.0,54.06,54.13,54.06,54.13,20900.0
2014-08-28 14:10:00,54.13,54.2,54.12,54.18,14200.0,54.13,54.2,54.12,54.18,14200.0
2014-08-28 14:20:00,54.18,54.22,54.17,54.17,16300.0,54.18,54.22,54.17,54.17,16300.0
2014-08-28 14:30:00,54.17,54.18,54.12,54.18,13700.0,54.17,54.18,54.12,54.18,13700.0
2014-08-28 14:40:00,54.19,54.2,54.15,54.15,15800.0,54.19,54.2,54.15,54.15,15800.0
2014-08-28 14:50:00,54.14,54.18,54.12,54.13,13100.0,54.14,54.18,54.12,54.13,13100.0
2014-08-28 15:00:00,54.14,54.15,54.03,54.04,18900.0,54.14,54.15,54.03,54.04,18900.0
2014-08-28 15:10:00,54.03,54.08,54.02,54.07,20100.0,54.03,54.08,54.02,54.07,20100.0
2014-08-28 15:20:00,54.08,54.09,54.04,54.04,24200.0,54.08,54.09,54.04,54.04,24200.0
2014-08-28 15:30:00,54.05,54.11,54.05,54.09,39800.0,54.05,54.11,54.05,54.09,39800.0
2014-08-28 15:40:00,54.08,54.11,54.05,54.05,38500.0,54.08,54.11,54.05,54.05,38500.0
2014-08-28 15:50:00,54.03,54.06,53.98,54.01,83700.0,54.03,54.06,53.98,54.01,83700.0
2014-08-29 09:30:00,54.28,54.38,54.13,54.35,44100.0,54.28,54.38,54.13,54.35,44100.0
2014-08-29 09:40:00,54.38,54.39,54.19,54.2,24700.0,54.38,54.39,54.19,54.2,24700.0
2014-08-29 09:50:00,54.21,54.24,53.96,53.97,24800.0,54.21,54.24,53.96,53.97,24800.0
2014-08-29 10:00:00,53.96,53.98,53.71,53.75,27500.0,53.96,53.98,53.71,53.75,27500.0
2014-08-29 10:10:00,53.73,53.9,53.72,53.86,19300.0,53.73,53.9,53.72,53.86,19300.0
2014-08-29 10:20:00,53.84,53.88,53.77,53.77,17700.0,53.84,53.88,53.77,53.77,17700.0
2014-08-29 10:30:00,53.77,53.94,53.71,53.87,26500.0,53.77,53.94,53.71,53.87,26500.0
2014-08-29 10:40:00,53.86,54.1,53.83,54.1,24400.0,53.86,54.1,53.83,54.1,24400.0
2014-08-29 10:50:00,54.11,54.24,54.06,54.21,15800.0,54.11,54.24,54.06,54.21,15800.0
2014-08-29 11:00:00,54.22,54.29,54.18,54.2,15100.0,54.22,54.29,54.18,54.2,15100.0
2014-08-29 11:10:00,54.2,54.21,54.16,54.2,9900.0,54.2,54.21,54.16,54.2,9900.0
2014-08-29 11:20:00,54.2,54.3,54.2,54.24,15000.0,54.2,54.3,54.2,54.24,15000.0
2014-08-29 11:30:00,54.22,54.33,54.21,54.28,12000.0,54.22,54.33,54.21,54.28,12000.0
2014-08-29 11:40:00,54.28,54.33,54.25,54.29,11800.0,54.28,54.33,54.25,54.29,11800.0
2014-08-29 11:50:00,54.29,54.3,54.18,54.18,13600.0,54.29,54.3,54.18,54.18,13600.0
2014-08-29 12:00:00,54.19,54.2,54.07,54.09,13200.0,54.19,54.2,54.07,54.09,13200.0
2014-08-29 12:10:00,54.1,54.1,53.99,53.99,12500.0,54.1,54.1,53.99,53.99,12500.0
2014-08-29 12:20:00,53.98,53.98,53.89,53.94,13600.0,53.98,53.98,53.89,53.94,13600.0
2014-08-29 12:30:00,53.95,54.0,53.93,53.94,10900.0,53.95,54.0,53.93,53.94,10900.0
2014-08-29 12:40:00,53.93,53.94,53.87,53.9,9300.0,53.93,53.94,53.87,53.9,9300.0
2014-08-29 12:50:00,53.89,53.93,53.86,53.89,12200.0,53.89,53.93,53.86,53.89,12200.0
2014-08-29 13:00:00,53.89,53.89,53.79,53.87,46800.0,53.89,53.89,53.79,53.87,46800.0
2014-08-29 13:10:00,53.86,53.86,53.71,53.73,37400.0,53.86,53.86,53.71,53.73,37400.0
2014-08-29 13:20:00,53.73,53.73,53.54,53.69,30000.0,53.73,53.73,53.54,53.69,30000.0
2014-08-29 13:30:00,53.7,53.76,53.7,53.73,15900.0,53.7,53.76,53.7,53.73,15900.0
2014-08-29 13:40:00,53.71,53.71,53.63,53.66,13100.0,53.71,53.71,53.63,53.66,13100.0
2014-08-29 13:50:00,53.66,53.69,53.66,53.68,11600.0,53.66,53.69,53.66,53.68,11600.0
2014-08-29 14:00:00,53.68,53.73,53.66,53.68,26700.0,53.68,53.73,53.66,53.68,26700.0
2014-08-29 14:10:00,53.68,53.69,53.58,53.59,16500.0,53.68,53.69,53.58,53.59,16500.0
2014-08-29 14:20:00,53.59,53.59,53.51,53.53,28500.0,53.59,53.59,53.51,53.53,28500.0
2014-08-29 14:30:00,53.54,53.54,53.5,53.53,29000.0,53.54,53.54,53.5,53.53,29000.0
2014-08-29 14:40:00,53.52,53.56,53.47,53.52,74300.0,53.52,53.56,53.47,53.52,74300.0
2014-08-29 14:50:00,53.51,53.55,53.5,53.54,36100.0,53.51,53.55,53.5,53.54,36100.0
2014-08-29 15:00:00,53.54,53.56,53.5,53.51,31000.0,53.54,53.56,53.5,53.51,31000.0
2014-08-29 15:10:00,53.51,53.53,53.5,53.51,24500.0,53.51,53.53,53.5,53.51,24500.0
2014-08-29 15:20:00,53.5,53.52,53.48,53.5,96900.0,53.5,53.52,53.48,53.5,96900.0
2014-08-29 15:30:00,53.49,53.56,53.45,53.52,70700.0,53.49,53.56,53.45,53.52,70700.0
2014-08-29 15:40:00,53.53,53.56,53.49,53.54,90100.0,53.53,53.56,53.49,53.54,90100.0
2014-08-29 15:50:00,53.54,53.68,53.54,53.64,271000.0,53.54,53.68,53.54,53.64,271000.0
2014-09-02 09:30:00,53.62,53.95,53.55,53.61,70900.0,53.62,53.95,53.55,53.61,70900.0
2014-09-02 09:40:00,53.58,53.58,53.36,53.5,29700.0,53.58,53.58,53.36,53.5,29700.0
2014-09-02 09:50:00,53.52,53.55,53.42,53.47,53600.0,53.52,53.55,53.42,53.47,53600.0
2014-09-02 10:00:00,53.48,53.56,53.42,53.55,57200.0,53.48,53.56,53.42,53.55,57200.0
2014-09-02 10:10:00,53.54,53.58,53.45,53.47,24400.0,53.54,53.58,53.45,53.47,24400.0
2014-09-02 10:20:00,53.48,53.56,53.43,53.5,81200.0,53.48,53.56,53.43,53.5,81200.0
2014-09-02 10:30:00,53.49,53.52,53.4,53.48,18500.0,53.49,53.52,53.4,53.48,18500.0
2014-09-02 10:40:00,53.48,53.48,53.37,53.42,39900.0,53.48,53.48,53.37,53.42,39900.0
2014-09-02 10:50:00,53.41,53.44,53.34,53.41,37100.0,53.41,53.44,53.34,53.41,37100.0
2014-09-02 11:00:00,53.4,53.43,53.37,53.4,23200.0,53.4,53.43,53.37,53.4,23200.0
2014-09-02 11:10:00,53.4,53.42,53.17,53.18,27600.0,53.4,53.42,53.17,53.18,27600.0
2014-09-02 11:20:00,53.19,53.27,53.19,53.27,13700.0,53.19,53.27,53.19,53.27,13700.0
2014-09-02 11:30:00,53.26,53.37,53.26,53.36,13300.0,53.26,53.37,53.26,53.36,13300.0
2014-09-02 11:40:00,53.35,53.36,53.26,53.27,19500.0,53.35,53.36,53.26,53.27,19500.0
2014-09-02 11:50:00,53.28,53.31,53.18,53.2,16400.0,53.28,53.31,53.18,53.2,16400.0
2014-09-02 12:00:00,53.2,53.22,53.17,53.2,20100.0,53.2,53.22,53.17,53.2,20100.0
2014-09-02 12:10:00,53.2,53.2,53.17,53.18,15600.0,53.2,53.2,53.17,53.18,15600.0
2014-09-02 12:20:00,53.18,53.2,53.16,53.19,16600.0,53.18,53.2,53.16,53.19,16600.0
2014-09-02 12:30:00,53.18,53.2,53.08,53.08,30500.0,53.18,53.2,53.08,53.08,30500.0
2014-09-02 12:40:00,53.09,53.1,52.98,53.0,33600.0,53.09,53.1,52.98,53.0,33600.0
2014-09-02 12:50:00,52.99,52.99,52.93,52.93,15200.0,52.99,52.99,52.93,52.93,15200.0
2014-09-02 13:00:00,52.93,52.95,52.88,52.94,54900.0,52.93,52.95,52.88,52.94,54900.0
2014-09-02 13:10:00,52.95,52.98,52.9,52.93,39800.0,52.95,52.98,52.9,52.93,39800.0
2014-09-02 13:20:00,52.94,52.98,52.91,52.98,19200.0,52.94,52.98,52.91,52.98,19200.0
2014-09-02 13:30:00,52.99,53.03,52.97,52.98,40200.0,52.99,53.03,52.97,52.98,40200.0
2014-09-02 13:40:00,52.99,53.16,52.95,53.15,104200.0,52.99,53.16,52.95,53.15,104200.0
2014-09-02 13:50:00,53.16,53.3,53.16,53.3,20300.0,53.16,53.3,53.16,53.3,20300.0
2014-09-02 14:00:00,53.3,53.3,53.26,53.28,33100.0,53.3,53.3,53.26,53.28,33100.0
2014-09-02 14:10:00,53.29,53.33,53.27,53.29,45500.0,53.29,53.33,53.27,53.29,45500.0
2014-09-02 14:20:00,53.3,53.34,53.3,53.33,12900.0,53.3,53.34,53.3,53.33,12900.0
2014-09-02 14:30:00,53.34,53.34,53.3,53.34,23100.0,53.34,53.34,53.3,53.34,23100.0
2014-09-02 14:40:00,53.33,53.34,53.3,53.34,20400.0,53.33,53.34,53.3,53.34,20400.0
2014-09-02 14:50:00,53.34,53.38,53.32,53.37,22600.0,53.34,53.38,53.32,53.37,22600.0
2014-09-02 15:00:00,53.37,53.38,53.32,53.32,21200.0,53.37,53.38,53.32,53.32,21200.0
2014-09-02 15:10:00,53.33,53.36,53.31,53.32,21400.0,53.33,53.36,53.31,53.32,21400.0
2014-09-02 15:20:00,53.32,53.37,53.29,53.35,32000.0,53.32,53.37,53.29,53.35,32000.0
2014-09-02 15:30:00,53.36,53.37,53.29,53.35,33500.0,53.36,53.37,53.29,53.35,33500.0
2014-09-02 15:40:00,53.35,53.4,53.34,53.37,49800.0,53.35,53.4,53.34,53.37,49800.0
2014-09-02 15:50:00,53.38,53.48,53.38,53.46,180400.0,53.38,53.48,53.38,53.46,180400.0
2014-09-03 09:30:00,53.76,53.98,53.46,53.9,81700.0,53.76,53.98,53.46,53.9,81700.0
2014-09-03 09:40:00,53.87,53.98,53.87,53.94,23900.0,53.87,53.98,53.87,53.94,23900.0
2014-09-03 09:50:00,53.95,53.98,53.91,53.97,27200.0,53.95,53.98,53.91,53.97,27200.0
2014-09-03 10:00:00,53.96,53.97,53.9,53.94,24300.0,53.96,53.97,53.9,53.94,24300.0
2014-09-03 10:10:00,53.94,53.98,53.93,53.93,24800.0,53.94,53.98,53.93,53.93,24800.0
2014-09-03 10:20:00,53.92,53.92,53.85,53.9,30300.0,53.92,53.92,53.85,53.9,30300.0
2014-09-03 10:30:00,53.9,54.29,53.89,54.09,222400.0,53.9,54.29,53.89,54.09,222400.0
2014-09-03 10:40:00,54.09,54.19,54.07,54.1,59900.0,54.09,54.19,54.07,54.1,59900.0
2014-09-03 10:50:00,54.11,54.13,54.04,54.04,28400.0,54.11,54.13,54.04,54.04,28400.0
2014-09-03 11:00:00,54.07,54.08,53.95,53.97,16400.0,54.07,54.08,53.95,53.97,16400.0
2014-09-03 11:10:00,53.96,53.96,53.87,53.9,39500.0,53.96,53.96,53.87,53.9,39500.0
2014-09-03 11:20:00,53.9,53.9,53.83,53.83,23700.0,53.9,53.9,53.83,53.83,23700.0
2014-09-03 11:30:00,53.83,53.98,53.83,53.96,18700.0,53.83,53.98,53.83,53.96,18700.0
2014-09-03 11:40:00,53.96,53.98,53.9,53.91,17800.0,53.96,53.98,53.9,53.91,17800.0
2014-09-03 11:50:00,53.9,53.97,53.86,53.89,15200.0,53.9,53.97,53.86,53.89,15200.0
2014-09-03 12:00:00,53.89,53.89,53.82,53.85,13300.0,53.89,53.89,53.82,53.85,13300.0
2014-09-03 12:10:00,53.84,53.9,53.84,53.9,7400.0,53.84,53.9,53.84,53.9,7400.0
2014-09-03 12:20:00,53.91,54.02,53.91,54.0,44200.0,53.91,54.02,53.91,54.0,44200.0
2014-09-03 12:30:00,54.01,54.1,54.0,54.09,21500.0,54.01,54.1,54.0,54.09,21500.0
2014-09-03 12:40:00,54.09,54.15,54.08,54.09,10900.0,54.09,54.15,54.08,54.09,10900.0
2014-09-03 12:50:00,54.1,54.13,54.06,54.13,12500.0,54.1,54.13,54.06,54.13,12500.0
2014-09-03 13:00:00,54.12,54.14,54.08,54.13,21700.0,54.12,54.14,54.08,54.13,21700.0
2014-09-03 13:10:00,54.13,54.17,54.12,54.16,17100.0,54.13,54.17,54.12,54.16,17100.0
2014-09-03 13:20:00,54.16,54.16,54.12,54.16,14200.0,54.16,54.16,54.12,54.16,14200.0
2014-09-03 13:30:00,54.16,54.22,54.12,54.16,50700.0,54.16,54.22,54.12,54.16,50700.0
2014-09-03 13:40:00,54.17,54.19,54.13,54.14,24200.0,54.17,54.19,54.13,54.14,24200.0
2014-09-03 13:50:00,54.14,54.18,54.09,54.17,23500.0,54.14,54.18,54.09,54.17,23500.0
2014-09-03 14:00:00,54.17,54.21,54.13,54.2,33100.0,54.17,54.21,54.13,54.2,33100.0
2014-09-03 14:10:00,54.19,54.24,54.19,54.21,28400.0,54.19,54.24,54.19,54.21,28400.0
2014-09-03 14:20:00,54.21,54.24,54.18,54.22,27500.0,54.21,54.24,54.18,54.22,27500.0
2014-09-03 14:30:00,54.23,54.3,54.22,54.29,37900.0,54.23,54.3,54.22,54.29,37900.0
2014-09-03 14:40:00,54.28,54.32,54.26,54.28,39200.0,54.28,54.32,54.26,54.28,39200.0
2014-09-03 14:50:00,54.27,54.28,54.2,54.24,31700.0,54.27,54.28,54.2,54.24,31700.0
2014-09-03 15:00:00,54.25,54.25,54.17,54.22,29900.0,54.25,54.25,54.17,54.22,29900.0
2014-09-03 15:10:00,54.21,54.25,54.17,54.23,37200.0,54.21,54.25,54.17,54.23,37200.0
2014-09-03 15:20:00,54.23,54.28,54.19,54.25,50500.0,54.23,54.28,54.19,54.25,50500.0
2014-09-03 15:30:00,54.26,54.29,54.22,54.27,46000.0,54.26,54.29,54.22,54.27,46000.0
2014-09-03 15:40:00,54.28,54.35,54.28,54.29,97800.0,54.28,54.35,54.28,54.29,97800.0
2014-09-03 15:50:00,54.29,54.41,54.29,54.36,170300.0,54.29,54.41,54.29,54.36,170300.0
2014-09-04 09:30:00,54.62,55.25,54.27,55.12,218900.0,54.62,55.25,54.27,55.12,218900.0
2014-09-04 09:40:00,55.12,55.14,54.84,54.92,98700.0,55.12,55.14,54.84,54.92,98700.0
2014-09-04 09:50:00,54.95,55.15,54.95,54.99,159300.0,54.95,55.15,54.95,54.99,159300.0
2014-09-04 10:00:00,55.0,55.0,54.77,54.91,101700.0,55.0,55.0,54.77,54.91,101700.0
2014-09-04 10:10:00,54.9,54.99,54.84,54.86,38900.0,54.9,54.99,54.84,54.86,38900.0
2014-09-04 10:20:00,54.85,54.97,54.82,54.91,17700.0,54.85,54.97,54.82,54.91,17700.0
2014-09-04 10:30:00,54.91,54.97,54.7,54.7,19100.0,54.91,54.97,54.7,54.7,19100.0
2014-09-04 10:40:00,54.7,54.85,54.69,54.83,22300.0,54.7,54.85,54.69,54.83,22300.0
2014-09-04 10:50:00,54.83,54.87,54.66,54.68,14600.0,54.83,54.87,54.66,54.68,14600.0
2014-09-04 11:00:00,54.66,54.76,54.61,54.62,30100.0,54.66,54.76,54.61,54.62,30100.0
2014-09-04 11:10:00,54.63,54.75,54.56,54.75,26500.0,54.63,54.75,54.56,54.75,26500.0
2014-09-04 11:20:00,54.76,54.76,54.51,54.51,52500.0,54.76,54.76,54.51,54.51,52500.0
2014-09-04 11:30:00,54.51,54.6,54.46,54.53,19300.0,54.51,54.6,54.46,54.53,19300.0
2014-09-04 11:40:00,54.52,54.76,54.52,54.76,44400.0,54.52,54.76,54.52,54.76,44400.0
2014-09-04 11:50:00,54.76,54.8,54.75,54.8,17600.0,54.76,54.8,54.75,54.8,17600.0
2014-09-04 12:00:00,54.8,54.83,54.73,54.81,29600.0,54.8,54.83,54.73,54.81,29600.0
2014-09-04 12:10:00,54.81,54.81,54.76,54.79,16500.0,54.81,54.81,54.76,54.79,16500.0
2014-09-04 12:20:00,54.76,54.79,54.61,54.64,16500.0,54.76,54.79,54.61,54.64,16500.0
2014-09-04 12:30:00,54.63,54.64,54.61,54.63,27000.0,54.63,54.64,54.61,54.63,27000.0
2014-09-04 12:40:00,54.64,54.72,54.62,54.62,15300.0,54.64,54.72,54.62,54.62,15300.0
2014-09-04 12:50:00,54.63,54.64,54.61,54.63,4500.0,54.63,54.64,54.61,54.63,4500.0
2014-09-04 13:00:00,54.64,54.68,54.62,54.65,8200.0,54.64,54.68,54.62,54.65,8200.0
2014-09-04 13:10:00,54.64,54.64,54.57,54.59,9800.0,54.64,54.64,54.57,54.59,9800.0
2014-09-04 13:20:00,54.59,54.59,54.53,54.53,8200.0,54.59,54.59,54.53,54.53,8200.0
2014-09-04 13:30:00,54.54,54.58,54.51,54.52,14600.0,54.54,54.58,54.51,54.52,14600.0
2014-09-04 13:40:00,54.53,54.57,54.52,54.53,12500.0,54.53,54.57,54.52,54.53,12500.0
2014-09-04 13:50:00,54.53,54.56,54.5,54.52,8000.0,54.53,54.56,54.5,54.52,8000.0
2014-09-04 14:00:00,54.51,54.57,54.47,54.56,23400.0,54.51,54.57,54.47,54.56,23400.0
2014-09-04 14:10:00,54.56,54.57,54.44,54.45,10700.0,54.56,54.57,54.44,54.45,10700.0
2014-09-04 14:20:00,54.44,54.46,54.38,54.42,13200.0,54.44,54.46,54.38,54.42,13200.0
2014-09-04 14:30:00,54.42,54.42,54.27,54.27,15200.0,54.42,54.42,54.27,54.27,15200.0
2014-09-04 14:40:00,54.29,54.31,54.23,54.23,13200.0,54.29,54.31,54.23,54.23,13200.0
2014-09-04 14:50:00,54.23,54.28,54.14,54.17,34900.0,54.23,54.28,54.14,54.17,34900.0
2014-09-04 15:00:00,54.17,54.21,54.15,54.15,26800.0,54.17,54.21,54.15,54.15,26800.0
2014-09-04 15:10:00,54.14,54.15,53.97,54.0,36200.0,54.14,54.15,53.97,54.0,36200.0
2014-09-04 15:20:00,53.99,54.14,53.95,54.14,34600.0,53.99,54.14,53.95,54.14,34600.0
2014-09-04 15:30:00,54.14,54.23,54.12,54.2,187600.0,54.14,54.23,54.12,54.2,187600.0
2014-09-04 15:40:00,54.21,54.23,54.07,54.11,146400.0,54.21,54.23,54.07,54.11,146400.0
2014-09-04 15:50:00,54.12,54.18,54.09,54.18,238700.0,54.12,54.18,54.09,54.18,238700.0
2014-09-05 09:30:00,54.09,54.23,53.83,53.93,40500.0,54.09,54.23,53.83,53.93,40500.0
2014-09-05 09:40:00,53.91,54.37,53.84,54.22,22200.0,53.91,54.37,53.84,54.22,22200.0
2014-09-05 09:50:00,54.2,54.25,53.91,54.14,72200.0,54.2,54.25,53.91,54.14,72200.0
2014-09-05 10:00:00,54.15,54.19,53.97,54.11,21100.0,54.15,54.19,53.97,54.11,21100.0
2014-09-05 10:10:00,54.12,54.12,53.89,53.91,33800.0,54.12,54.12,53.89,53.91,33800.0
2014-09-05 10:20:00,53.92,54.08,53.92,54.08,22200.0,53.92,54.08,53.92,54.08,22200.0
2014-09-05 10:30:00,54.07,54.19,54.03,54.03,27900.0,54.07,54.19,54.03,54.03,27900.0
2014-09-05 10:40:00,54.04,54.1,53.98,54.0,24000.0,54.04,54.1,53.98,54.0,24000.0
2014-09-05 10:50:00,54.0,54.11,53.97,54.01,9600.0,54.0,54.11,53.97,54.01,9600.0
2014-09-05 11:00:00,53.99,54.18,53.97,54.15,19900.0,53.99,54.18,53.97,54.15,19900.0
2014-09-05 11:10:00,54.15,54.19,54.05,54.15,21400.0,54.15,54.19,54.05,54.15,21400.0
2014-09-05 11:20:00,54.12,54.24,54.09,54.22,33900.0,54.12,54.24,54.09,54.22,33900.0
2014-09-05 11:30:00,54.24,54.24,54.1,54.14,22700.0,54.24,54.24,54.1,54.14,22700.0
2014-09-05 11:40:00,54.12,54.23,54.1,54.15,7500.0,54.12,54.23,54.1,54.15,7500.0
2014-09-05 11:50:00,54.16,54.2,54.14,54.14,9100.0,54.16,54.2,54.14,54.14,9100.0
2014-09-05 12:00:00,54.14,54.19,54.09,54.09,12800.0,54.14,54.19,54.09,54.09,12800.0
2014-09-05 12:10:00,54.09,54.13,54.03,54.1,27900.0,54.09,54.13,54.03,54.1,27900.0
2014-09-05 12:20:00,54.1,54.1,54.02,54.09,10000.0,54.1,54.1,54.02,54.09,10000.0
2014-09-05 12:30:00,54.09,54.23,54.08,54.19,41900.0,54.09,54.23,54.08,54.19,41900.0
2014-09-05 12:40:00,54.19,54.31,54.17,54.28,16500.0,54.19,54.31,54.17,54.28,16500.0
2014-09-05 12:50:00,54.28,54.3,54.23,54.23,10100.0,54.28,54.3,54.23,54.23,10100.0
2014-09-05 13:00:00,54.22,54.27,54.2,54.22,15300.0,54.22,54.27,54.2,54.22,15300.0
2014-09-05 13:10:00,54.21,54.3,54.21,54.26,27300.0,54.21,54.3,54.21,54.26,27300.0
2014-09-05 13:20:00,54.25,54.35,54.25,54.35,41800.0,54.25,54.35,54.25,54.35,41800.0
2014-09-05 13:30:00,54.36,54.36,54.27,54.28,15200.0,54.36,54.36,54.27,54.28,15200.0
2014-09-05 13:40:00,54.28,54.28,54.16,54.17,16100.0,54.28,54.28,54.16,54.17,16100.0
2014-09-05 13:50:00,54.15,54.15,54.07,54.08,13800.0,54.15,54.15,54.07,54.08,13800.0
2014-09-05 14:00:00,54.08,54.22,54.08,54.19,348800.0,54.08,54.22,54.08,54.19,348800.0
2014-09-05 14:10:00,54.19,54.19,54.16,54.17,11800.0,54.19,54.19,54.16,54.17,11800.0
2014-09-05 14:20:00,54.18,54.18,54.1,54.11,45400.0,54.18,54.18,54.1,54.11,45400.0
2014-09-05 14:30:00,54.12,54.14,54.1,54.11,50300.0,54.12,54.14,54.1,54.11,50300.0
2014-09-05 14:40:00,54.1,54.11,54.01,54.01,40600.0,54.1,54.11,54.01,54.01,40600.0
2014-09-05 14:50:00,54.01,54.02,53.96,53.98,38200.0,54.01,54.02,53.96,53.98,38200.0
2014-09-05 15:00:00,53.99,54.12,53.99,54.12,74700.0,53.99,54.12,53.99,54.12,74700.0
2014-09-05 15:10:00,54.11,54.16,54.05,54.06,265100.0,54.11,54.16,54.05,54.06,265100.0
2014-09-05 15:20:00,54.06,54.07,53.96,53.97,41100.0,54.06,54.07,53.96,53.97,41100.0
2014-09-05 15:30:00,53.97,54.03,53.97,54.03,28200.0,53.97,54.03,53.97,54.03,28200.0
2014-09-05 15:40:00,54.03,54.17,54.02,54.14,80300.0,54.03,54.17,54.02,54.14,80300.0
2014-09-05 15:50:00,54.15,54.2,54.13,54.18,92600.0,54.15,54.2,54.13,54.18,92600.0
2014-09-08 09:30:00,54.17,54.56,54.13,54.41,29400.0,54.17,54.56,54.13,54.41,29400.0
2014-09-08 09:40:00,54.46,54.74,54.37,54.74,30700.0,54.46,54.74,54.37,54.74,30700.0
2014-09-08 09:50:00,54.75,54.93,54.75,54.88,37700.0,54.75,54.93,54.75,54.88,37700.0
2014-09-08 10:00:00,54.87,54.91,54.61,54.61,47300.0,54.87,54.91,54.61,54.61,47300.0
2014-09-08 10:10:00,54.63,54.63,54.49,54.5,11400.0,54.63,54.63,54.49,54.5,11400.0
2014-09-08 10:20:00,54.48,54.51,54.38,54.42,18100.0,54.48,54.51,54.38,54.42,18100.0
2014-09-08 10:30:00,54.42,54.42,54.28,54.31,16800.0,54.42,54.42,54.28,54.31,16800.0
2014-09-08 10:40:00,54.32,54.34,54.26,54.34,10300.0,54.32,54.34,54.26,54.34,10300.0
2014-09-08 10:50:00,54.35,54.48,54.35,54.48,28000.0,54.35,54.48,54.35,54.48,28000.0
2014-09-08 11:00:00,54.49,54.49,54.41,54.44,17100.0,54.49,54.49,54.41,54.44,17100.0
2014-09-08 11:10:00,54.48,54.48,54.39,54.45,47900.0,54.48,54.48,54.39,54.45,47900.0
2014-09-08 11:20:00,54.45,54.49,54.45,54.46,13800.0,54.45,54.49,54.45,54.46,13800.0
2014-09-08 11:30:00,54.46,54.54,54.44,54.48,27200.0,54.46,54.54,54.44,54.48,27200.0
2014-09-08 11:40:00,54.48,54.48,54.36,54.41,11900.0,54.48,54.48,54.36,54.41,11900.0
2014-09-08 11:50:00,54.39,54.4,54.28,54.28,18300.0,54.39,54.4,54.28,54.28,18300.0
2014-09-08 12:00:00,54.27,54.28,54.14,54.25,14400.0,54.27,54.28,54.14,54.25,14400.0
2014-09-08 12:10:00,54.25,54.25,54.18,54.21,14400.0,54.25,54.25,54.18,54.21,14400.0
2014-09-08 12:20:00,54.21,54.29,54.21,54.29,10800.0,54.21,54.29,54.21,54.29,10800.0
2014-09-08 12:30:00,54.31,54.37,54.31,54.36,10600.0,54.31,54.37,54.31,54.36,10600.0
2014-09-08 12:40:00,54.37,54.43,54.37,54.39,11700.0,54.37,54.43,54.37,54.39,11700.0
2014-09-08 12:50:00,54.4,54.51,54.4,54.51,9800.0,54.4,54.51,54.4,54.51,9800.0
2014-09-08 13:00:00,54.51,54.54,54.42,54.42,16900.0,54.51,54.54,54.42,54.42,16900.0
2014-09-08 13:10:00,54.42,54.43,54.25,54.25,17100.0,54.42,54.43,54.25,54.25,17100.0
2014-09-08 13:20:00,54.25,54.27,54.19,54.2,15200.0,54.25,54.27,54.19,54.2,15200.0
2014-09-08 13:30:00,54.2,54.22,54.11,54.22,19600.0,54.2,54.22,54.11,54.22,19600.0
2014-09-08 13:40:00,54.21,54.22,54.15,54.16,19600.0,54.21,54.22,54.15,54.16,19600.0
2014-09-08 13:50:00,54.16,54.25,54.14,54.22,20500.0,54.16,54.25,54.14,54.22,20500.0
2014-09-08 14:00:00,54.22,54.25,54.16,54.17,28500.0,54.22,54.25,54.16,54.17,28500.0
2014-09-08 14:10:00,54.17,54.23,54.16,54.16,35900.0,54.17,54.23,54.16,54.16,35900.0
2014-09-08 14:20:00,54.17,54.18,54.15,54.16,33700.0,54.17,54.18,54.15,54.16,33700.0
2014-09-08 14:30:00,54.16,54.18,54.14,54.16,14600.0,54.16,54.18,54.14,54.16,14600.0
2014-09-08 14:40:00,54.15,54.2,54.13,54.18,21700.0,54.15,54.2,54.13,54.18,21700.0
2014-09-08 14:50:00,54.18,54.23,54.17,54.17,15100.0,54.18,54.23,54.17,54.17,15100.0
2014-09-08 15:00:00,54.17,54.24,54.17,54.2,20500.0,54.17,54.24,54.17,54.2,20500.0
2014-09-08 15:10:00,54.2,54.22,54.18,54.2,23400.0,54.2,54.22,54.18,54.2,23400.0
2014-09-08 15:20:00,54.2,54.28,54.2,54.28,31000.0,54.2,54.28,54.2,54.28,31000.0
2014-09-08 15:30:00,54.27,54.37,54.26,54.35,25300.0,54.27,54.37,54.26,54.35,25300.0
2014-09-08 15:40:00,54.35,54.37,54.34,54.36,39800.0,54.35,54.37,54.34,54.36,39800.0
2014-09-08 15:50:00,54.37,54.43,54.35,54.37,149000.0,54.37,54.43,54.35,54.37,149000.0
2014-09-09 09:30:00,54.2,54.38,53.73,53.95,66800.0,54.2,54.38,53.73,53.95,66800.0
2014-09-09 09:40:00,53.94,54.21,53.94,54.12,100400.0,53.94,54.21,53.94,54.12,100400.0
2014-09-09 09:50:00,54.12,54.19,53.98,54.01,25800.0,54.12,54.19,53.98,54.01,25800.0
2014-09-09 10:00:00,54.0,54.18,53.93,54.14,13400.0,54.0,54.18,53.93,54.14,13400.0
2014-09-09 10:10:00,54.15,54.15,53.86,53.88,15300.0,54.15,54.15,53.86,53.88,15300.0
2014-09-09 10:20:00,53.87,54.02,53.8,54.0,26000.0,53.87,54.02,53.8,54.0,26000.0
2014-09-09 10:30:00,54.01,54.06,53.96,53.98,26800.0,54.01,54.06,53.96,53.98,26800.0
2014-09-09 10:40:00,53.96,53.97,53.88,53.92,23700.0,53.96,53.97,53.88,53.92,23700.0
2014-09-09 10:50:00,53.93,53.95,53.9,53.92,19100.0,53.93,53.95,53.9,53.92,19100.0
2014-09-09 11:00:00,53.91,54.08,53.9,54.08,14100.0,53.91,54.08,53.9,54.08,14100.0
2014-09-09 11:10:00,54.08,54.2,54.08,54.17,15100.0,54.08,54.2,54.08,54.17,15100.0
2014-09-09 11:20:00,54.16,54.18,54.13,54.18,9400.0,54.16,54.18,54.13,54.18,9400.0
2014-09-09 11:30:00,54.18,54.21,54.15,54.18,19100.0,54.18,54.21,54.15,54.18,19100.0
2014-09-09 11:40:00,54.18,54.2,54.14,54.14,7900.0,54.18,54.2,54.14,54.14,7900.0
2014-09-09 11:50:00,54.16,54.17,54.02,54.02,13200.0,54.16,54.17,54.02,54.02,13200.0
2014-09-09 12:00:00,54.02,54.02,53.96,54.0,10900.0,54.02,54.02,53.96,54.0,10900.0
2014-09-09 12:10:00,54.01,54.01,53.98,53.98,15300.0,54.01,54.01,53.98,53.98,15300.0
2014-09-09 12:20:00,53.97,54.0,53.96,53.98,14400.0,53.97,54.0,53.96,53.98,14400.0
2014-09-09 12:30:00,53.98,54.0,53.92,53.94,14000.0,53.98,54.0,53.92,53.94,14000.0
2014-09-09 12:40:00,53.94,53.98,53.94,53.96,17600.0,53.94,53.98,53.94,53.96,17600.0
2014-09-09 12:50:00,53.96,53.98,53.94,53.97,20100.0,53.96,53.98,53.94,53.97,20100.0
2014-09-09 13:00:00,53.98,54.08,53.96,53.96,19100.0,53.98,54.08,53.96,53.96,19100.0
2014-09-09 13:10:00,53.97,54.07,53.97,54.04,21500.0,53.97,54.07,53.97,54.04,21500.0
2014-09-09 13:20:00,54.05,54.07,54.01,54.06,15100.0,54.05,54.07,54.01,54.06,15100.0
2014-09-09 13:30:00,54.07,54.14,54.05,54.08,16200.0,54.07,54.14,54.05,54.08,16200.0
2014-09-09 13:40:00,54.09,54.24,54.09,54.24,21200.0,54.09,54.24,54.09,54.24,21200.0
2014-09-09 13:50:00,54.24,54.26,54.18,54.18,27100.0,54.24,54.26,54.18,54.18,27100.0
2014-09-09 14:00:00,54.19,54.19,53.99,54.0,21100.0,54.19,54.19,53.99,54.0,21100.0
2014-09-09 14:10:00,54.0,54.01,53.87,53.93,17900.0,54.0,54.01,53.87,53.93,17900.0
2014-09-09 14:20:00,53.93,53.95,53.82,53.84,20100.0,53.93,53.95,53.82,53.84,20100.0
2014-09-09 14:30:00,53.84,53.9,53.81,53.9,18600.0,53.84,53.9,53.81,53.9,18600.0
2014-09-09 14:40:00,53.89,53.91,53.87,53.89,22400.0,53.89,53.91,53.87,53.89,22400.0
2014-09-09 14:50:00,53.9,53.97,53.89,53.94,25300.0,53.9,53.97,53.89,53.94,25300.0
2014-09-09 15:00:00,53.93,53.94,53.76,53.79,36200.0,53.93,53.94,53.76,53.79,36200.0
2014-09-09 15:10:00,53.79,53.81,53.65,53.68,28400.0,53.79,53.81,53.65,53.68,28400.0
2014-09-09 15:20:00,53.68,53.68,53.57,53.59,46200.0,53.68,53.68,53.57,53.59,46200.0
2014-09-09 15:30:00,53.61,53.65,53.59,53.64,42300.0,53.61,53.65,53.59,53.64,42300.0
2014-09-09 15:40:00,53.64,53.66,53.53,53.61,90100.0,53.64,53.66,53.53,53.61,90100.0
2014-09-09 15:50:00,53.61,53.66,53.59,53.64,115200.0,53.61,53.66,53.59,53.64,115200.0
2014-09-10 09:30:00,53.58,53.88,53.4,53.75,23000.0,53.58,53.88,53.4,53.75,23000.0
2014-09-10 09:40:00,53.78,53.78,53.49,53.63,15100.0,53.78,53.78,53.49,53.63,15100.0
2014-09-10 09:50:00,53.63,53.63,53.41,53.48,10800.0,53.63,53.63,53.41,53.48,10800.0
2014-09-10 10:00:00,53.47,53.58,53.38,53.58,24300.0,53.47,53.58,53.38,53.58,24300.0
2014-09-10 10:10:00,53.59,53.62,53.4,53.41,14900.0,53.59,53.62,53.4,53.41,14900.0
2014-09-10 10:20:00,53.38,53.44,53.35,53.44,19600.0,53.38,53.44,53.35,53.44,19600.0
2014-09-10 10:30:00,53.45,53.5,53.38,53.46,14200.0,53.45,53.5,53.38,53.46,14200.0
2014-09-10 10:40:00,53.44,53.5,53.44,53.5,34800.0,53.44,53.5,53.44,53.5,34800.0
2014-09-10 10:50:00,53.5,53.57,53.48,53.51,22600.0,53.5,53.57,53.48,53.51,22600.0
2014-09-10 11:00:00,53.52,53.6,53.52,53.59,17000.0,53.52,53.6,53.52,53.59,17000.0
2014-09-10 11:10:00,53.6,53.67,53.57,53.59,36900.0,53.6,53.67,53.57,53.59,36900.0
2014-09-10 11:20:00,53.56,53.58,53.51,53.58,18600.0,53.56,53.58,53.51,53.58,18600.0
2014-09-10 11:30:00,53.59,53.61,53.55,53.6,28000.0,53.59,53.61,53.55,53.6,28000.0
2014-09-10 11:40:00,53.6,53.65,53.58,53.65,14100.0,53.6,53.65,53.58,53.65,14100.0
2014-09-10 11:50:00,53.64,53.68,53.63,53.65,8800.0,53.64,53.68,53.63,53.65,8800.0
2014-09-10 12:00:00,53.65,53.65,53.56,53.57,8600.0,53.65,53.65,53.56,53.57,8600.0
2014-09-10 12:10:00,53.57,53.66,53.57,53.62,45900.0,53.57,53.66,53.57,53.62,45900.0
2014-09-10 12:20:00,53.62,53.63,53.57,53.57,30200.0,53.62,53.63,53.57,53.57,30200.0
2014-09-10 12:30:00,53.57,53.6,53.52,53.56,19000.0,53.57,53.6,53.52,53.56,19000.0
2014-09-10 12:40:00,53.56,53.56,53.47,53.47,25300.0,53.56,53.56,53.47,53.47,25300.0
2014-09-10 12:50:00,53.47,53.5,53.43,53.46,21900.0,53.47,53.5,53.43,53.46,21900.0
2014-09-10 13:00:00,53.47,53.55,53.47,53.55,23800.0,53.47,53.55,53.47,53.55,23800.0
2014-09-10 13:10:00,53.55,53.55,53.52,53.53,22700.0,53.55,53.55,53.52,53.53,22700.0
2014-09-10 13:20:00,53.53,53.53,53.49,53.51,12700.0,53.53,53.53,53.49,53.51,12700.0
2014-09-10 13:30:00,53.51,53.55,53.48,53.48,9300.0,53.51,53.55,53.48,53.48,9300.0
2014-09-10 13:40:00,53.49,53.5,53.46,53.5,11900.0,53.49,53.5,53.46,53.5,11900.0
2014-09-10 13:50:00,53.5,53.55,53.49,53.49,21700.0,53.5,53.55,53.49,53.49,21700.0
2014-09-10 14:00:00,53.49,53.54,53.48,53.48,19000.0,53.49,53.54,53.48,53.48,19000.0
2014-09-10 14:10:00,53.47,53.53,53.47,53.5,12600.0,53.47,53.53,53.47,53.5,12600.0
2014-09-10 14:20:00,53.5,53.5,53.44,53.45,14400.0,53.5,53.5,53.44,53.45,14400.0
2014-09-10 14:30:00,53.44,53.44,53.32,53.36,32100.0,53.44,53.44,53.32,53.36,32100.0
2014-09-10 14:40:00,53.37,53.41,53.34,53.37,22200.0,53.37,53.41,53.34,53.37,22200.0
2014-09-10 14:50:00,53.37,53.38,53.29,53.32,27700.0,53.37,53.38,53.29,53.32,27700.0
2014-09-10 15:00:00,53.33,53.5,53.33,53.5,47400.0,53.33,53.5,53.33,53.5,47400.0
2014-09-10 15:10:00,53.49,53.49,53.41,53.48,33900.0,53.49,53.49,53.41,53.48,33900.0
2014-09-10 15:20:00,53.46,53.48,53.36,53.47,54600.0,53.46,53.48,53.36,53.47,54600.0
2014-09-10 15:30:00,53.46,53.46,53.34,53.37,110300.0,53.46,53.46,53.34,53.37,110300.0
2014-09-10 15:40:00,53.38,53.41,53.27,53.4,87400.0,53.38,53.41,53.27,53.4,87400.0
2014-09-10 15:50:00,53.4,53.45,53.33,53.36,108500.0,53.4,53.45,53.33,53.36,108500.0
2014-09-11 09:30:00,53.19,53.41,52.93,53.07,103700.0,53.19,53.41,52.93,53.07,103700.0
2014-09-11 09:40:00,53.07,53.12,52.81,52.94,123800.0,53.07,53.12,52.81,52.94,123800.0
2014-09-11 09:50:00,52.94,53.48,52.93,53.39,73600.0,52.94,53.48,52.93,53.39,73600.0
2014-09-11 10:00:00,53.4,53.43,53.31,53.37,18300.0,53.4,53.43,53.31,53.37,18300.0
2014-09-11 10:10:00,53.38,53.46,53.32,53.45,32600.0,53.38,53.46,53.32,53.45,32600.0
2014-09-11 10:20:00,53.43,53.55,53.42,53.44,27900.0,53.43,53.55,53.42,53.44,27900.0
2014-09-11 10:30:00,53.44,53.45,53.21,53.25,25400.0,53.44,53.45,53.21,53.25,25400.0
2014-09-11 10:40:00,53.25,53.27,53.09,53.27,23500.0,53.25,53.27,53.09,53.27,23500.0
2014-09-11 10:50:00,53.26,53.31,53.22,53.3,23600.0,53.26,53.31,53.22,53.3,23600.0
2014-09-11 11:00:00,53.32,53.45,53.31,53.45,30000.0,53.32,53.45,53.31,53.45,30000.0
2014-09-11 11:10:00,53.46,53.6,53.43,53.6,48700.0,53.46,53.6,53.43,53.6,48700.0
2014-09-11 11:20:00,53.61,53.68,53.59,53.62,16000.0,53.61,53.68,53.59,53.62,16000.0
2014-09-11 11:30:00,53.6,53.9,53.59,53.82,71800.0,53.6,53.9,53.59,53.82,71800.0
2014-09-11 11:40:00,53.83,53.86,53.8,53.81,29000.0,53.83,53.86,53.8,53.81,29000.0
2014-09-11 11:50:00,53.8,53.82,53.69,53.82,23900.0,53.8,53.82,53.69,53.82,23900.0
2014-09-11 12:00:00,53.82,53.91,53.81,53.84,22600.0,53.82,53.91,53.81,53.84,22600.0
2014-09-11 12:10:00,53.86,53.9,53.81,53.81,17800.0,53.86,53.9,53.81,53.81,17800.0
2014-09-11 12:20:00,53.81,53.93,53.77,53.93,17300.0,53.81,53.93,53.77,53.93,17300.0
2014-09-11 12:30:00,53.93,53.95,53.8,53.82,17700.0,53.93,53.95,53.8,53.82,17700.0
2014-09-11 12:40:00,53.83,53.85,53.73,53.73,7800.0,53.83,53.85,53.73,53.73,7800.0
2014-09-11 12:50:00,53.75,53.79,53.69,53.69,11800.0,53.75,53.79,53.69,53.69,11800.0
2014-09-11 13:00:00,53.69,53.77,53.68,53.76,20800.0,53.69,53.77,53.68,53.76,20800.0
2014-09-11 13:10:00,53.76,53.79,53.7,53.7,13000.0,53.76,53.79,53.7,53.7,13000.0
2014-09-11 13:20:00,53.7,53.71,53.52,53.58,12700.0,53.7,53.71,53.52,53.58,12700.0
2014-09-11 13:30:00,53.56,53.65,53.56,53.64,25400.0,53.56,53.65,53.56,53.64,25400.0
2014-09-11 13:40:00,53.63,53.68,53.63,53.65,10200.0,53.63,53.68,53.63,53.65,10200.0
2014-09-11 13:50:00,53.64,53.65,53.56,53.64,15000.0,53.64,53.65,53.56,53.64,15000.0
2014-09-11 14:00:00,53.65,53.79,53.65,53.79,28500.0,53.65,53.79,53.65,53.79,28500.0
2014-09-11 14:10:00,53.79,53.84,53.76,53.79,26000.0,53.79,53.84,53.76,53.79,26000.0
2014-09-11 14:20:00,53.79,53.9,53.78,53.85,13300.0,53.79,53.9,53.78,53.85,13300.0
2014-09-11 14:30:00,53.87,53.92,53.86,53.87,44500.0,53.87,53.92,53.86,53.87,44500.0
2014-09-11 14:40:00,53.87,53.93,53.83,53.89,52700.0,53.87,53.93,53.83,53.89,52700.0
2014-09-11 14:50:00,53.88,53.91,53.84,53.88,25400.0,53.88,53.91,53.84,53.88,25400.0
2014-09-11 15:00:00,53.89,53.93,53.79,53.8,30000.0,53.89,53.93,53.79,53.8,30000.0
2014-09-11 15:10:00,53.8,53.94,53.8,53.93,24300.0,53.8,53.94,53.8,53.93,24300.0
2014-09-11 15:20:00,53.94,54.01,53.93,53.99,68300.0,53.94,54.01,53.93,53.99,68300.0
2014-09-11 15:30:00,54.0,54.06,53.97,54.05,60200.0,54.0,54.06,53.97,54.05,60200.0
2014-09-11 15:40:00,54.05,54.11,54.04,54.11,72900.0,54.05,54.11,54.04,54.11,72900.0
2014-09-11 15:50:00,54.12,54.15,54.1,54.13,166100.0,54.12,54.15,54.1,54.13,166100.0
2014-09-12 09:30:00,54.07,54.25,53.96,54.14,83300.0,54.07,54.25,53.96,54.14,83300.0
2014-09-12 09:40:00,54.14,54.14,53.52,53.62,153900.0,54.14,54.14,53.52,53.62,153900.0
2014-09-12 09:50:00,53.61,53.76,53.61,53.7,65200.0,53.61,53.76,53.61,53.7,65200.0
2014-09-12 10:00:00,53.7,53.76,53.54,53.7,112500.0,53.7,53.76,53.54,53.7,112500.0
2014-09-12 10:10:00,53.69,53.73,53.52,53.53,355900.0,53.69,53.73,53.52,53.53,355900.0
2014-09-12 10:20:00,53.53,53.62,53.37,53.46,204700.0,53.53,53.62,53.37,53.46,204700.0
2014-09-12 10:30:00,53.41,53.41,53.14,53.14,62100.0,53.41,53.41,53.14,53.14,62100.0
2014-09-12 10:40:00,53.14,53.28,53.07,53.14,51600.0,53.14,53.28,53.07,53.14,51600.0
2014-09-12 10:50:00,53.13,53.33,53.09,53.26,57900.0,53.13,53.33,53.09,53.26,57900.0
2014-09-12 11:00:00,53.26,53.28,53.14,53.15,91400.0,53.26,53.28,53.14,53.15,91400.0
2014-09-12 11:10:00,53.15,53.17,52.85,52.86,247800.0,53.15,53.17,52.85,52.86,247800.0
2014-09-12 11:20:00,52.85,52.85,52.69,52.78,63900.0,52.85,52.85,52.69,52.78,63900.0
2014-09-12 11:30:00,52.76,52.89,52.73,52.85,58000.0,52.76,52.89,52.73,52.85,58000.0
2014-09-12 11:40:00,52.86,52.94,52.8,52.8,29800.0,52.86,52.94,52.8,52.8,29800.0
2014-09-12 11:50:00,52.79,53.0,52.75,53.0,17600.0,52.79,53.0,52.75,53.0,17600.0
2014-09-12 12:00:00,52.99,53.01,52.9,52.99,31200.0,52.99,53.01,52.9,52.99,31200.0
2014-09-12 12:10:00,52.99,53.11,52.98,53.11,60200.0,52.99,53.11,52.98,53.11,60200.0
2014-09-12 12:20:00,53.1,53.16,53.07,53.13,63700.0,53.1,53.16,53.07,53.13,63700.0
2014-09-12 12:30:00,53.11,53.11,52.99,53.02,54100.0,53.11,53.11,52.99,53.02,54100.0
2014-09-12 12:40:00,53.03,53.15,53.02,53.15,32700.0,53.03,53.15,53.02,53.15,32700.0
2014-09-12 12:50:00,53.16,53.29,53.12,53.28,38400.0,53.16,53.29,53.12,53.28,38400.0
2014-09-12 13:00:00,53.28,53.41,53.26,53.37,57200.0,53.28,53.41,53.26,53.37,57200.0
2014-09-12 13:10:00,53.36,53.36,53.15,53.19,71300.0,53.36,53.36,53.15,53.19,71300.0
2014-09-12 13:20:00,53.18,53.19,53.03,53.15,34600.0,53.18,53.19,53.03,53.15,34600.0
2014-09-12 13:30:00,53.14,53.17,53.08,53.15,23000.0,53.14,53.17,53.08,53.15,23000.0
2014-09-12 13:40:00,53.15,53.27,53.13,53.26,21000.0,53.15,53.27,53.13,53.26,21000.0
2014-09-12 13:50:00,53.26,53.38,53.26,53.35,30500.0,53.26,53.38,53.26,53.35,30500.0
2014-09-12 14:00:00,53.36,53.45,53.32,53.43,32400.0,53.36,53.45,53.32,53.43,32400.0
2014-09-12 14:10:00,53.44,53.54,53.36,53.39,31500.0,53.44,53.54,53.36,53.39,31500.0
2014-09-12 14:20:00,53.39,53.43,53.35,53.36,31100.0,53.39,53.43,53.35,53.36,31100.0
2014-09-12 14:30:00,53.36,53.41,53.34,53.37,40600.0,53.36,53.41,53.34,53.37,40600.0
2014-09-12 14:40:00,53.36,53.41,53.27,53.41,57900.0,53.36,53.41,53.27,53.41,57900.0
2014-09-12 14:50:00,53.41,53.41,53.37,53.37,35800.0,53.41,53.41,53.37,53.37,35800.0
2014-09-12 15:00:00,53.37,53.53,53.35,53.51,56700.0,53.37,53.53,53.35,53.51,56700.0
2014-09-12 15:10:00,53.5,53.53,53.46,53.53,65300.0,53.5,53.53,53.46,53.53,65300.0
2014-09-12 15:20:00,53.53,53.55,53.48,53.5,50700.0,53.53,53.55,53.48,53.5,50700.0
2014-09-12 15:30:00,53.51,53.55,53.47,53.51,48600.0,53.51,53.55,53.47,53.51,48600.0
2014-09-12 15:40:00,53.51,53.54,53.46,53.53,110700.0,53.51,53.54,53.46,53.53,110700.0
2014-09-12 15:50:00,53.53,53.58,53.51,53.55,157000.0,53.53,53.58,53.51,53.55,157000.0
2014-09-15 09:30:00,52.99,53.48,52.99,53.28,161300.0,52.99,53.48,52.99,53.28,161300.0
2014-09-15 09:40:00,53.29,53.33,53.19,53.29,160200.0,53.29,53.33,53.19,53.29,160200.0
2014-09-15 09:50:00,53.29,53.36,53.19,53.31,87900.0,53.29,53.36,53.19,53.31,87900.0
2014-09-15 10:00:00,53.3,53.33,53.25,53.29,102400.0,53.3,53.33,53.25,53.29,102400.0
2014-09-15 10:10:00,53.3,53.3,53.06,53.27,86600.0,53.3,53.3,53.06,53.27,86600.0
2014-09-15 10:20:00,53.28,53.44,53.26,53.32,144200.0,53.28,53.44,53.26,53.32,144200.0
2014-09-15 10:30:00,53.32,53.34,53.26,53.31,233600.0,53.32,53.34,53.26,53.31,233600.0
2014-09-15 10:40:00,53.3,53.34,53.24,53.31,169700.0,53.3,53.34,53.24,53.31,169700.0
2014-09-15 10:50:00,53.28,53.45,53.28,53.4,49300.0,53.28,53.45,53.28,53.4,49300.0
2014-09-15 11:00:00,53.39,53.39,53.31,53.38,49600.0,53.39,53.39,53.31,53.38,49600.0
2014-09-15 11:10:00,53.38,53.4,53.32,53.37,106500.0,53.38,53.4,53.32,53.37,106500.0
2014-09-15 11:20:00,53.37,53.41,53.36,53.39,62000.0,53.37,53.41,53.36,53.39,62000.0
2014-09-15 11:30:00,53.38,53.39,53.31,53.38,109400.0,53.38,53.39,53.31,53.38,109400.0
2014-09-15 11:40:00,53.38,53.55,53.36,53.51,54900.0,53.38,53.55,53.36,53.51,54900.0
2014-09-15 11:50:00,53.52,53.56,53.49,53.52,46800.0,53.52,53.56,53.49,53.52,46800.0
2014-09-15 12:00:00,53.51,53.53,53.5,53.52,37800.0,53.51,53.53,53.5,53.52,37800.0
2014-09-15 12:10:00,53.53,53.6,53.52,53.59,39200.0,53.53,53.6,53.52,53.59,39200.0
2014-09-15 12:20:00,53.58,53.72,53.56,53.67,75300.0,53.58,53.72,53.56,53.67,75300.0
2014-09-15 12:30:00,53.68,53.69,53.55,53.55,29600.0,53.68,53.69,53.55,53.55,29600.0
2014-09-15 12:40:00,53.56,53.65,53.55,53.62,30200.0,53.56,53.65,53.55,53.62,30200.0
2014-09-15 12:50:00,53.63,53.7,53.61,53.69,23200.0,53.63,53.7,53.61,53.69,23200.0
2014-09-15 13:00:00,53.68,53.76,53.64,53.75,39400.0,53.68,53.76,53.64,53.75,39400.0
2014-09-15 13:10:00,53.76,53.76,53.65,53.65,304200.0,53.76,53.76,53.65,53.65,304200.0
2014-09-15 13:20:00,53.65,53.71,53.64,53.71,67900.0,53.65,53.71,53.64,53.71,67900.0
2014-09-15 13:30:00,53.7,53.76,53.64,53.71,98100.0,53.7,53.76,53.64,53.71,98100.0
2014-09-15 13:40:00,53.7,53.81,53.67,53.79,72800.0,53.7,53.81,53.67,53.79,72800.0
2014-09-15 13:50:00,53.78,53.8,53.7,53.77,102900.0,53.78,53.8,53.7,53.77,102900.0
2014-09-15 14:00:00,53.75,53.8,53.74,53.76,48000.0,53.75,53.8,53.74,53.76,48000.0
2014-09-15 14:10:00,53.76,53.89,53.76,53.89,60700.0,53.76,53.89,53.76,53.89,60700.0
2014-09-15 14:20:00,53.88,53.91,53.79,53.82,99400.0,53.88,53.91,53.79,53.82,99400.0
2014-09-15 14:30:00,53.83,53.9,53.82,53.89,25900.0,53.83,53.9,53.82,53.89,25900.0
2014-09-15 14:40:00,53.88,53.89,53.69,53.7,29200.0,53.88,53.89,53.69,53.7,29200.0
2014-09-15 14:50:00,53.7,53.7,53.6,53.62,33300.0,53.7,53.7,53.6,53.62,33300.0
2014-09-15 15:00:00,53.62,53.69,53.61,53.65,45400.0,53.62,53.69,53.61,53.65,45400.0
2014-09-15 15:10:00,53.63,53.68,53.63,53.67,68500.0,53.63,53.68,53.63,53.67,68500.0
2014-09-15 15:20:00,53.66,53.77,53.66,53.72,211300.0,53.66,53.77,53.66,53.72,211300.0
2014-09-15 15:30:00,53.73,53.77,53.68,53.74,90700.0,53.73,53.77,53.68,53.74,90700.0
2014-09-15 15:40:00,53.74,53.75,53.7,53.73,93500.0,53.74,53.75,53.7,53.73,93500.0
2014-09-15 15:50:00,53.72,53.74,53.57,53.74,262100.0,53.72,53.74,53.57,53.74,262100.0
2014-09-16 09:30:00,53.56,53.65,53.48,53.5,169900.0,53.56,53.65,53.48,53.5,169900.0
2014-09-16 09:40:00,53.5,53.7,53.49,53.61,109500.0,53.5,53.7,53.49,53.61,109500.0
2014-09-16 09:50:00,53.61,53.74,53.57,53.58,58800.0,53.61,53.74,53.57,53.58,58800.0
2014-09-16 10:00:00,53.6,53.66,53.52,53.62,46600.0,53.6,53.66,53.52,53.62,46600.0
2014-09-16 10:10:00,53.61,53.68,53.58,53.61,32500.0,53.61,53.68,53.58,53.61,32500.0
2014-09-16 10:20:00,53.61,53.64,53.59,53.61,41000.0,53.61,53.64,53.59,53.61,41000.0
2014-09-16 10:30:00,53.6,53.62,53.59,53.62,40100.0,53.6,53.62,53.59,53.62,40100.0
2014-09-16 10:40:00,53.61,53.62,53.59,53.61,45400.0,53.61,53.62,53.59,53.61,45400.0
2014-09-16 10:50:00,53.61,53.68,53.59,53.67,86500.0,53.61,53.68,53.59,53.67,86500.0
2014-09-16 11:00:00,53.67,53.67,53.61,53.67,343400.0,53.67,53.67,53.61,53.67,343400.0
2014-09-16 11:10:00,53.67,53.7,53.63,53.67,49200.0,53.67,53.7,53.63,53.67,49200.0
2014-09-16 11:20:00,53.68,53.86,53.67,53.8,62200.0,53.68,53.86,53.67,53.8,62200.0
2014-09-16 11:30:00,53.8,53.86,53.79,53.79,28600.0,53.8,53.86,53.79,53.79,28600.0
2014-09-16 11:40:00,53.79,53.84,53.75,53.78,26100.0,53.79,53.84,53.75,53.78,26100.0
2014-09-16 11:50:00,53.78,53.89,53.78,53.85,16500.0,53.78,53.89,53.78,53.85,16500.0
2014-09-16 12:00:00,53.84,53.88,53.78,53.78,24200.0,53.84,53.88,53.78,53.78,24200.0
2014-09-16 12:10:00,53.79,53.86,53.78,53.82,46200.0,53.79,53.86,53.78,53.82,46200.0
2014-09-16 12:20:00,53.82,53.9,53.81,53.87,19000.0,53.82,53.9,53.81,53.87,19000.0
2014-09-16 12:30:00,53.88,53.97,53.88,53.96,23100.0,53.88,53.97,53.88,53.96,23100.0
2014-09-16 12:40:00,53.97,54.04,53.96,54.01,44600.0,53.97,54.04,53.96,54.01,44600.0
2014-09-16 12:50:00,54.0,54.04,53.98,53.99,19700.0,54.0,54.04,53.98,53.99,19700.0
2014-09-16 13:00:00,54.0,54.08,53.98,54.05,24000.0,54.0,54.08,53.98,54.05,24000.0
2014-09-16 13:10:00,54.04,54.07,53.97,54.07,73500.0,54.04,54.07,53.97,54.07,73500.0
2014-09-16 13:20:00,54.05,54.28,54.05,54.23,106000.0,54.05,54.28,54.05,54.23,106000.0
2014-09-16 13:30:00,54.23,54.43,54.22,54.4,157300.0,54.23,54.43,54.22,54.4,157300.0
2014-09-16 13:40:00,54.4,54.54,54.4,54.49,87000.0,54.4,54.54,54.4,54.49,87000.0
2014-09-16 13:50:00,54.49,54.57,54.45,54.55,45800.0,54.49,54.57,54.45,54.55,45800.0
2014-09-16 14:00:00,54.55,54.61,54.5,54.5,30800.0,54.55,54.61,54.5,54.5,30800.0
2014-09-16 14:10:00,54.5,54.52,54.46,54.47,26100.0,54.5,54.52,54.46,54.47,26100.0
2014-09-16 14:20:00,54.47,54.52,54.44,54.45,24700.0,54.47,54.52,54.44,54.45,24700.0
2014-09-16 14:30:00,54.45,54.49,54.42,54.43,26500.0,54.45,54.49,54.42,54.43,26500.0
2014-09-16 14:40:00,54.42,54.43,54.29,54.29,31600.0,54.42,54.43,54.29,54.29,31600.0
2014-09-16 14:50:00,54.3,54.31,54.24,54.26,43500.0,54.3,54.31,54.24,54.26,43500.0
2014-09-16 15:00:00,54.25,54.38,54.25,54.35,29700.0,54.25,54.38,54.25,54.35,29700.0
2014-09-16 15:10:00,54.34,54.49,54.31,54.49,57300.0,54.34,54.49,54.31,54.49,57300.0
2014-09-16 15:20:00,54.48,54.62,54.47,54.59,152100.0,54.48,54.62,54.47,54.59,152100.0
2014-09-16 15:30:00,54.6,54.66,54.55,54.59,126900.0,54.6,54.66,54.55,54.59,126900.0
2014-09-16 15:40:00,54.6,54.63,54.59,54.6,97300.0,54.6,54.63,54.59,54.6,97300.0
2014-09-16 15:50:00,54.6,54.76,54.54,54.75,507200.0,54.6,54.76,54.54,54.75,507200.0
2014-09-17 09:30:00,54.32,54.74,54.28,54.57,82700.0,54.32,54.74,54.28,54.57,82700.0
2014-09-17 09:40:00,54.54,54.54,54.16,54.18,84200.0,54.54,54.54,54.16,54.18,84200.0
2014-09-17 09:50:00,54.16,54.29,54.05,54.22,92400.0,54.16,54.29,54.05,54.22,92400.0
2014-09-17 10:00:00,54.24,54.57,54.23,54.49,192500.0,54.24,54.57,54.23,54.49,192500.0
2014-09-17 10:10:00,54.49,54.73,54.45,54.61,80200.0,54.49,54.73,54.45,54.61,80200.0
2014-09-17 10:20:00,54.61,54.81,54.57,54.62,105900.0,54.61,54.81,54.57,54.62,105900.0
2014-09-17 10:30:00,54.61,54.61,54.34,54.38,60900.0,54.61,54.61,54.34,54.38,60900.0
2014-09-17 10:40:00,54.38,54.41,54.25,54.39,60300.0,54.38,54.41,54.25,54.39,60300.0
2014-09-17 10:50:00,54.4,54.5,54.32,54.5,28800.0,54.4,54.5,54.32,54.5,28800.0
2014-09-17 11:00:00,54.49,54.53,54.45,54.48,24000.0,54.49,54.53,54.45,54.48,24000.0
2014-09-17 11:10:00,54.47,54.51,54.43,54.45,30400.0,54.47,54.51,54.43,54.45,30400.0
2014-09-17 11:20:00,54.45,54.48,54.45,54.47,33100.0,54.45,54.48,54.45,54.47,33100.0
2014-09-17 11:30:00,54.47,54.51,54.44,54.5,34200.0,54.47,54.51,54.44,54.5,34200.0
2014-09-17 11:40:00,54.5,54.5,54.47,54.48,25400.0,54.5,54.5,54.47,54.48,25400.0
2014-09-17 11:50:00,54.47,54.53,54.45,54.53,60000.0,54.47,54.53,54.45,54.53,60000.0
2014-09-17 12:00:00,54.53,54.56,54.51,54.51,18900.0,54.53,54.56,54.51,54.51,18900.0
2014-09-17 12:10:00,54.5,54.55,54.49,54.5,28200.0,54.5,54.55,54.49,54.5,28200.0
2014-09-17 12:20:00,54.49,54.54,54.48,54.54,60700.0,54.49,54.54,54.48,54.54,60700.0
2014-09-17 12:30:00,54.52,54.63,54.51,54.62,14200.0,54.52,54.63,54.51,54.62,14200.0
2014-09-17 12:40:00,54.62,54.72,54.6,54.69,24800.0,54.62,54.72,54.6,54.69,24800.0
2014-09-17 12:50:00,54.65,54.7,54.65,54.67,39400.0,54.65,54.7,54.65,54.67,39400.0
2014-09-17 13:00:00,54.66,54.66,54.59,54.59,20200.0,54.66,54.66,54.59,54.59,20200.0
2014-09-17 13:10:00,54.6,54.64,54.58,54.62,30100.0,54.6,54.64,54.58,54.62,30100.0
2014-09-17 13:20:00,54.62,54.62,54.59,54.62,22700.0,54.62,54.62,54.59,54.62,22700.0
2014-09-17 13:30:00,54.62,54.63,54.59,54.6,18100.0,54.62,54.63,54.59,54.6,18100.0
2014-09-17 13:40:00,54.59,54.61,54.55,54.55,15600.0,54.59,54.61,54.55,54.55,15600.0
2014-09-17 13:50:00,54.55,54.59,54.52,54.57,38000.0,54.55,54.59,54.52,54.57,38000.0
2014-09-17 14:00:00,54.58,54.79,54.48,54.74,129900.0,54.58,54.79,54.48,54.74,129900.0
2014-09-17 14:10:00,54.79,55.07,54.78,55.07,89100.0,54.79,55.07,54.78,55.07,89100.0
2014-09-17 14:20:00,55.08,55.21,55.03,55.1,54700.0,55.08,55.21,55.03,55.1,54700.0
2014-09-17 14:30:00,55.11,55.11,54.96,55.01,90700.0,55.11,55.11,54.96,55.01,90700.0
2014-09-17 14:40:00,55.01,55.04,54.77,54.84,62900.0,55.01,55.04,54.77,54.84,62900.0
2014-09-17 14:50:00,54.84,54.98,54.84,54.96,72400.0,54.84,54.98,54.84,54.96,72400.0
2014-09-17 15:00:00,54.96,55.06,54.95,55.04,75900.0,54.96,55.06,54.95,55.04,75900.0
2014-09-17 15:10:00,55.04,55.07,55.01,55.02,122100.0,55.04,55.07,55.01,55.02,122100.0
2014-09-17 15:20:00,55.0,55.0,54.81,54.94,107400.0,55.0,55.0,54.81,54.94,107400.0
2014-09-17 15:30:00,54.93,54.93,54.63,54.66,131200.0,54.93,54.93,54.63,54.66,131200.0
2014-09-17 15:40:00,54.66,54.8,54.66,54.73,117000.0,54.66,54.8,54.66,54.73,117000.0
2014-09-17 15:50:00,54.73,54.92,54.7,54.91,419700.0,54.73,54.92,54.7,54.91,419700.0
2014-09-18 09:30:00,55.1,55.35,55.0,55.25,72700.0,55.1,55.35,55.0,55.25,72700.0
2014-09-18 09:40:00,55.27,55.54,55.27,55.47,109200.0,55.27,55.54,55.27,55.47,109200.0
2014-09-18 09:50:00,55.48,55.5,55.36,55.38,237800.0,55.48,55.5,55.36,55.38,237800.0
2014-09-18 10:00:00,55.39,55.55,55.36,55.52,42900.0,55.39,55.55,55.36,55.52,42900.0
2014-09-18 10:10:00,55.54,55.7,55.52,55.67,57100.0,55.54,55.7,55.52,55.67,57100.0
2014-09-18 10:20:00,55.67,55.79,55.57,55.57,66700.0,55.67,55.79,55.57,55.57,66700.0
2014-09-18 10:30:00,55.56,55.57,55.46,55.46,32600.0,55.56,55.57,55.46,55.46,32600.0
2014-09-18 10:40:00,55.45,55.65,55.45,55.62,35300.0,55.45,55.65,55.45,55.62,35300.0
2014-09-18 10:50:00,55.62,55.62,55.49,55.57,48200.0,55.62,55.62,55.49,55.57,48200.0
2014-09-18 11:00:00,55.57,55.65,55.55,55.64,46600.0,55.57,55.65,55.55,55.64,46600.0
2014-09-18 11:10:00,55.65,55.81,55.63,55.8,117200.0,55.65,55.81,55.63,55.8,117200.0
2014-09-18 11:20:00,55.79,55.79,55.68,55.73,57400.0,55.79,55.79,55.68,55.73,57400.0
2014-09-18 11:30:00,55.73,55.86,55.7,55.86,74200.0,55.73,55.86,55.7,55.86,74200.0
2014-09-18 11:40:00,55.84,55.87,55.75,55.8,67200.0,55.84,55.87,55.75,55.8,67200.0
2014-09-18 11:50:00,55.79,55.79,55.64,55.71,45000.0,55.79,55.79,55.64,55.71,45000.0
2014-09-18 12:00:00,55.7,55.72,55.66,55.66,25700.0,55.7,55.72,55.66,55.66,25700.0
2014-09-18 12:10:00,55.66,55.66,55.58,55.61,31900.0,55.66,55.66,55.58,55.61,31900.0
2014-09-18 12:20:00,55.6,55.66,55.6,55.61,34800.0,55.6,55.66,55.6,55.61,34800.0
2014-09-18 12:30:00,55.61,55.63,55.57,55.57,47000.0,55.61,55.63,55.57,55.57,47000.0
2014-09-18 12:40:00,55.57,55.66,55.56,55.63,35800.0,55.57,55.66,55.56,55.63,35800.0
2014-09-18 12:50:00,55.63,55.8,55.62,55.77,49200.0,55.63,55.8,55.62,55.77,49200.0
2014-09-18 13:00:00,55.76,55.83,55.73,55.8,103200.0,55.76,55.83,55.73,55.8,103200.0
2014-09-18 13:10:00,55.81,55.91,55.79,55.91,39800.0,55.81,55.91,55.79,55.91,39800.0
2014-09-18 13:20:00,55.91,55.91,55.81,55.83,34100.0,55.91,55.91,55.81,55.83,34100.0
2014-09-18 13:30:00,55.82,55.82,55.65,55.68,45700.0,55.82,55.82,55.65,55.68,45700.0
2014-09-18 13:40:00,55.68,55.69,55.55,55.6,36900.0,55.68,55.69,55.55,55.6,36900.0
2014-09-18 13:50:00,55.58,55.61,55.54,55.56,24000.0,55.58,55.61,55.54,55.56,24000.0
2014-09-18 14:00:00,55.54,55.77,55.54,55.76,48400.0,55.54,55.77,55.54,55.76,48400.0
2014-09-18 14:10:00,55.75,55.79,55.75,55.75,16500.0,55.75,55.79,55.75,55.75,16500.0
2014-09-18 14:20:00,55.75,55.78,55.72,55.72,49800.0,55.75,55.78,55.72,55.72,49800.0
2014-09-18 14:30:00,55.73,55.77,55.7,55.74,58400.0,55.73,55.77,55.7,55.74,58400.0
2014-09-18 14:40:00,55.75,55.76,55.72,55.73,78100.0,55.75,55.76,55.72,55.73,78100.0
2014-09-18 14:50:00,55.73,55.75,55.73,55.75,49600.0,55.73,55.75,55.73,55.75,49600.0
2014-09-18 15:00:00,55.75,55.77,55.73,55.75,48700.0,55.75,55.77,55.73,55.75,48700.0
2014-09-18 15:10:00,55.75,55.77,55.73,55.76,36900.0,55.75,55.77,55.73,55.76,36900.0
2014-09-18 15:20:00,55.75,55.79,55.73,55.79,37600.0,55.75,55.79,55.73,55.79,37600.0
2014-09-18 15:30:00,55.79,55.8,55.76,55.8,69700.0,55.79,55.8,55.76,55.8,69700.0
2014-09-18 15:40:00,55.79,55.8,55.69,55.7,176600.0,55.79,55.8,55.69,55.7,176600.0
2014-09-18 15:50:00,55.7,55.74,55.68,55.73,142500.0,55.7,55.74,55.68,55.73,142500.0
2014-09-19 09:30:00,55.89,55.98,55.46,55.68,468600.0,55.89,55.98,55.46,55.68,468600.0
2014-09-19 09:40:00,55.68,55.68,55.43,55.54,118800.0,55.68,55.68,55.43,55.54,118800.0
2014-09-19 09:50:00,55.53,55.66,55.45,55.58,116700.0,55.53,55.66,55.45,55.58,116700.0
2014-09-19 10:00:00,55.57,55.63,55.53,55.61,107800.0,55.57,55.63,55.53,55.61,107800.0
2014-09-19 10:10:00,55.61,55.62,55.56,55.59,50000.0,55.61,55.62,55.56,55.59,50000.0
2014-09-19 10:20:00,55.58,55.61,55.48,55.48,83200.0,55.58,55.61,55.48,55.48,83200.0
2014-09-19 10:30:00,55.47,55.47,55.12,55.13,58200.0,55.47,55.47,55.12,55.13,58200.0
2014-09-19 10:40:00,55.12,55.13,54.93,54.93,85000.0,55.12,55.13,54.93,54.93,85000.0
2014-09-19 10:50:00,54.93,54.97,54.87,54.87,58800.0,54.93,54.97,54.87,54.87,58800.0
2014-09-19 11:00:00,54.87,55.27,54.85,55.22,172600.0,54.87,55.27,54.85,55.22,172600.0
2014-09-19 11:10:00,55.22,55.29,55.19,55.23,114700.0,55.22,55.29,55.19,55.23,114700.0
2014-09-19 11:20:00,55.23,55.36,55.22,55.25,83700.0,55.23,55.36,55.22,55.25,83700.0
2014-09-19 11:30:00,55.25,55.26,55.18,55.25,65600.0,55.25,55.26,55.18,55.25,65600.0
2014-09-19 11:40:00,55.25,55.25,55.23,55.24,65700.0,55.25,55.25,55.23,55.24,65700.0
2014-09-19 11:50:00,55.24,55.25,55.21,55.25,84700.0,55.24,55.25,55.21,55.25,84700.0
2014-09-19 12:00:00,55.25,55.25,55.21,55.23,100800.0,55.25,55.25,55.21,55.23,100800.0
2014-09-19 12:10:00,55.23,55.26,55.16,55.17,106900.0,55.23,55.26,55.16,55.17,106900.0
2014-09-19 12:20:00,55.17,55.26,55.04,55.23,148600.0,55.17,55.26,55.04,55.23,148600.0
2014-09-19 12:30:00,55.23,55.25,55.21,55.23,79600.0,55.23,55.25,55.21,55.23,79600.0
2014-09-19 12:40:00,55.23,55.25,55.22,55.23,92600.0,55.23,55.25,55.22,55.23,92600.0
2014-09-19 12:50:00,55.23,55.29,55.22,55.25,94000.0,55.23,55.29,55.22,55.25,94000.0
2014-09-19 13:00:00,55.25,55.28,55.23,55.25,43600.0,55.25,55.28,55.23,55.25,43600.0
2014-09-19 13:10:00,55.25,55.25,55.23,55.24,106500.0,55.25,55.25,55.23,55.24,106500.0
2014-09-19 13:20:00,55.23,55.27,55.23,55.25,34200.0,55.23,55.27,55.23,55.25,34200.0
2014-09-19 13:30:00,55.24,55.28,55.1,55.13,60100.0,55.24,55.28,55.1,55.13,60100.0
2014-09-19 13:40:00,55.14,55.16,55.01,55.03,54600.0,55.14,55.16,55.01,55.03,54600.0
2014-09-19 13:50:00,55.03,55.1,55.01,55.1,48400.0,55.03,55.1,55.01,55.1,48400.0
2014-09-19 14:00:00,55.1,55.25,55.1,55.2,37800.0,55.1,55.25,55.1,55.2,37800.0
2014-09-19 14:10:00,55.21,55.27,55.2,55.27,20000.0,55.21,55.27,55.2,55.27,20000.0
2014-09-19 14:20:00,55.27,55.28,55.23,55.24,45300.0,55.27,55.28,55.23,55.24,45300.0
2014-09-19 14:30:00,55.24,55.27,55.22,55.27,20700.0,55.24,55.27,55.22,55.27,20700.0
2014-09-19 14:40:00,55.27,55.35,55.27,55.34,34400.0,55.27,55.35,55.27,55.34,34400.0
2014-09-19 14:50:00,55.35,55.45,55.35,55.45,53500.0,55.35,55.45,55.35,55.45,53500.0
2014-09-19 15:00:00,55.45,55.54,55.4,55.4,53300.0,55.45,55.54,55.4,55.4,53300.0
2014-09-19 15:10:00,55.4,55.5,55.38,55.46,43500.0,55.4,55.5,55.38,55.46,43500.0
2014-09-19 15:20:00,55.46,55.47,55.33,55.33,30700.0,55.46,55.47,55.33,55.33,30700.0
2014-09-19 15:30:00,55.33,55.41,55.27,55.41,107700.0,55.33,55.41,55.27,55.41,107700.0
2014-09-19 15:40:00,55.41,55.5,55.4,55.45,140400.0,55.41,55.5,55.4,55.45,140400.0
2014-09-19 15:50:00,55.45,55.61,55.41,55.61,425100.0,55.45,55.61,55.41,55.61,425100.0
2014-09-22 09:30:00,55.24,55.29,55.0,55.21,215600.0,55.24,55.29,55.0,55.21,215600.0
2014-09-22 09:40:00,55.2,55.39,55.09,55.34,269200.0,55.2,55.39,55.09,55.34,269200.0
2014-09-22 09:50:00,55.32,55.42,55.29,55.29,131600.0,55.32,55.42,55.29,55.29,131600.0
2014-09-22 10:00:00,55.24,55.4,55.2,55.38,60100.0,55.24,55.4,55.2,55.38,60100.0
2014-09-22 10:10:00,55.36,55.39,55.2,55.21,165000.0,55.36,55.39,55.2,55.21,165000.0
2014-09-22 10:20:00,55.21,55.26,55.12,55.23,181600.0,55.21,55.26,55.12,55.23,181600.0
2014-09-22 10:30:00,55.23,55.23,54.99,55.1,333300.0,55.23,55.23,54.99,55.1,333300.0
2014-09-22 10:40:00,55.1,55.12,54.78,54.78,217100.0,55.1,55.12,54.78,54.78,217100.0
2014-09-22 10:50:00,54.8,54.81,54.45,54.45,237600.0,54.8,54.81,54.45,54.45,237600.0
2014-09-22 11:00:00,54.45,54.5,54.34,54.38,102700.0,54.45,54.5,54.34,54.38,102700.0
2014-09-22 11:10:00,54.37,54.37,54.12,54.22,95700.0,54.37,54.37,54.12,54.22,95700.0
2014-09-22 11:20:00,54.22,54.51,54.2,54.36,51400.0,54.22,54.51,54.2,54.36,51400.0
2014-09-22 11:30:00,54.37,54.51,54.37,54.38,42200.0,54.37,54.51,54.37,54.38,42200.0
2014-09-22 11:40:00,54.38,54.53,54.37,54.43,26000.0,54.38,54.53,54.37,54.43,26000.0
2014-09-22 11:50:00,54.43,54.45,54.33,54.34,41900.0,54.43,54.45,54.33,54.34,41900.0
2014-09-22 12:00:00,54.35,54.47,54.34,54.41,36000.0,54.35,54.47,54.34,54.41,36000.0
2014-09-22 12:10:00,54.4,54.41,54.33,54.36,44400.0,54.4,54.41,54.33,54.36,44400.0
2014-09-22 12:20:00,54.36,54.39,54.35,54.36,30000.0,54.36,54.39,54.35,54.36,30000.0
2014-09-22 12:30:00,54.36,54.38,54.34,54.35,112000.0,54.36,54.38,54.34,54.35,112000.0
2014-09-22 12:40:00,54.35,54.42,54.33,54.38,32200.0,54.35,54.42,54.33,54.38,32200.0
2014-09-22 12:50:00,54.37,54.5,54.37,54.5,31700.0,54.37,54.5,54.37,54.5,31700.0
2014-09-22 13:00:00,54.51,54.53,54.43,54.51,15200.0,54.51,54.53,54.43,54.51,15200.0
2014-09-22 13:10:00,54.5,54.52,54.48,54.5,23200.0,54.5,54.52,54.48,54.5,23200.0
2014-09-22 13:20:00,54.5,54.74,54.5,54.74,72400.0,54.5,54.74,54.5,54.74,72400.0
2014-09-22 13:30:00,54.73,54.78,54.64,54.76,77900.0,54.73,54.78,54.64,54.76,77900.0
2014-09-22 13:40:00,54.75,54.78,54.69,54.72,14400.0,54.75,54.78,54.69,54.72,14400.0
2014-09-22 13:50:00,54.72,54.81,54.72,54.73,46600.0,54.72,54.81,54.72,54.73,46600.0
2014-09-22 14:00:00,54.75,54.78,54.72,54.73,31500.0,54.75,54.78,54.72,54.73,31500.0
2014-09-22 14:10:00,54.74,54.75,54.66,54.73,111800.0,54.74,54.75,54.66,54.73,111800.0
2014-09-22 14:20:00,54.74,54.74,54.65,54.68,60400.0,54.74,54.74,54.65,54.68,60400.0
2014-09-22 14:30:00,54.69,54.74,54.68,54.73,50300.0,54.69,54.74,54.68,54.73,50300.0
2014-09-22 14:40:00,54.74,54.86,54.69,54.85,52300.0,54.74,54.86,54.69,54.85,52300.0
2014-09-22 14:50:00,54.84,54.88,54.8,54.81,40100.0,54.84,54.88,54.8,54.81,40100.0
2014-09-22 15:00:00,54.81,54.83,54.77,54.79,39800.0,54.81,54.83,54.77,54.79,39800.0
2014-09-22 15:10:00,54.8,54.85,54.76,54.81,51400.0,54.8,54.85,54.76,54.81,51400.0
2014-09-22 15:20:00,54.8,54.84,54.8,54.82,44300.0,54.8,54.84,54.8,54.82,44300.0
2014-09-22 15:30:00,54.82,54.83,54.77,54.8,56100.0,54.82,54.83,54.77,54.8,56100.0
2014-09-22 15:40:00,54.79,54.84,54.78,54.83,138400.0,54.79,54.84,54.78,54.83,138400.0
2014-09-22 15:50:00,54.83,54.9,54.72,54.89,434700.0,54.83,54.9,54.72,54.89,434700.0
2014-09-23 09:30:00,54.7,54.86,54.7,54.85,56200.0,54.7,54.86,54.7,54.85,56200.0
2014-09-23 09:40:00,54.87,54.97,54.8,54.9,37200.0,54.87,54.97,54.8,54.9,37200.0
2014-09-23 09:50:00,54.9,55.0,54.84,54.98,56800.0,54.9,55.0,54.84,54.98,56800.0
2014-09-23 10:00:00,54.98,55.12,54.97,54.99,30800.0,54.98,55.12,54.97,54.99,30800.0
2014-09-23 10:10:00,54.98,55.06,54.9,55.03,120300.0,54.98,55.06,54.9,55.03,120300.0
2014-09-23 10:20:00,55.03,55.15,54.91,54.93,19600.0,55.03,55.15,54.91,54.93,19600.0
2014-09-23 10:30:00,54.94,54.94,54.8,54.86,33300.0,54.94,54.94,54.8,54.86,33300.0
2014-09-23 10:40:00,54.86,54.87,54.78,54.8,26000.0,54.86,54.87,54.78,54.8,26000.0
2014-09-23 10:50:00,54.83,54.94,54.78,54.79,146900.0,54.83,54.94,54.78,54.79,146900.0
2014-09-23 11:00:00,54.79,54.98,54.78,54.89,58900.0,54.79,54.98,54.78,54.89,58900.0
2014-09-23 11:10:00,54.9,54.9,54.77,54.87,20500.0,54.9,54.9,54.77,54.87,20500.0
2014-09-23 11:20:00,54.87,54.96,54.87,54.94,23600.0,54.87,54.96,54.87,54.94,23600.0
2014-09-23 11:30:00,54.95,55.04,54.91,55.04,25600.0,54.95,55.04,54.91,55.04,25600.0
2014-09-23 11:40:00,55.04,55.06,54.97,54.99,12500.0,55.04,55.06,54.97,54.99,12500.0
2014-09-23 11:50:00,55.0,55.05,54.98,55.01,15600.0,55.0,55.05,54.98,55.01,15600.0
2014-09-23 12:00:00,55.01,55.07,55.0,55.06,15900.0,55.01,55.07,55.0,55.06,15900.0
2014-09-23 12:10:00,55.05,55.08,55.0,55.02,20300.0,55.05,55.08,55.0,55.02,20300.0
2014-09-23 12:20:00,55.02,55.02,54.93,54.93,15700.0,55.02,55.02,54.93,54.93,15700.0
2014-09-23 12:30:00,54.94,54.98,54.93,54.96,8600.0,54.94,54.98,54.93,54.96,8600.0
2014-09-23 12:40:00,54.95,54.96,54.91,54.92,31400.0,54.95,54.96,54.91,54.92,31400.0
2014-09-23 12:50:00,54.92,54.94,54.91,54.93,38100.0,54.92,54.94,54.91,54.93,38100.0
2014-09-23 13:00:00,54.92,54.95,54.9,54.92,71700.0,54.92,54.95,54.9,54.92,71700.0
2014-09-23 13:10:00,54.92,54.96,54.89,54.92,46100.0,54.92,54.96,54.89,54.92,46100.0
2014-09-23 13:20:00,54.93,54.95,54.89,54.93,16800.0,54.93,54.95,54.89,54.93,16800.0
2014-09-23 13:30:00,54.94,55.0,54.91,54.97,16700.0,54.94,55.0,54.91,54.97,16700.0
2014-09-23 13:40:00,54.96,54.98,54.9,54.97,51500.0,54.96,54.98,54.9,54.97,51500.0
2014-09-23 13:50:00,54.96,55.01,54.9,54.94,46200.0,54.96,55.01,54.9,54.94,46200.0
2014-09-23 14:00:00,54.95,55.0,54.92,54.96,22300.0,54.95,55.0,54.92,54.96,22300.0
2014-09-23 14:10:00,54.96,54.98,54.9,54.98,34200.0,54.96,54.98,54.9,54.98,34200.0
2014-09-23 14:20:00,54.97,55.03,54.95,55.0,40800.0,54.97,55.03,54.95,55.0,40800.0
2014-09-23 14:30:00,55.01,55.02,54.98,55.0,33700.0,55.01,55.02,54.98,55.0,33700.0
2014-09-23 14:40:00,54.99,55.01,54.97,55.0,48300.0,54.99,55.01,54.97,55.0,48300.0
2014-09-23 14:50:00,55.0,55.02,54.93,54.97,41700.0,55.0,55.02,54.93,54.97,41700.0
2014-09-23 15:00:00,54.97,55.03,54.92,54.94,48800.0,54.97,55.03,54.92,54.94,48800.0
2014-09-23 15:10:00,54.94,54.97,54.91,54.93,55300.0,54.94,54.97,54.91,54.93,55300.0
2014-09-23 15:20:00,54.92,55.01,54.9,54.97,63900.0,54.92,55.01,54.9,54.97,63900.0
2014-09-23 15:30:00,54.97,55.02,54.97,55.01,50400.0,54.97,55.02,54.97,55.01,50400.0
2014-09-23 15:40:00,55.01,55.01,54.94,54.96,59300.0,55.01,55.01,54.94,54.96,59300.0
2014-09-23 15:50:00,54.95,54.97,54.84,54.95,355800.0,54.95,54.97,54.84,54.95,355800.0
2014-09-24 09:30:00,55.04,55.04,54.26,54.27,165300.0,55.04,55.04,54.26,54.27,165300.0
2014-09-24 09:40:00,54.27,54.52,54.25,54.48,252100.0,54.27,54.52,54.25,54.48,252100.0
2014-09-24 09:50:00,54.47,54.58,54.4,54.46,203800.0,54.47,54.58,54.4,54.46,203800.0
2014-09-24 10:00:00,54.48,54.59,54.29,54.58,426900.0,54.48,54.59,54.29,54.58,426900.0
2014-09-24 10:10:00,54.57,54.58,54.46,54.46,59800.0,54.57,54.58,54.46,54.46,59800.0
2014-09-24 10:20:00,54.44,54.49,54.35,54.42,42300.0,54.44,54.49,54.35,54.42,42300.0
2014-09-24 10:30:00,54.41,54.53,54.35,54.51,48900.0,54.41,54.53,54.35,54.51,48900.0
2014-09-24 10:40:00,54.53,54.65,54.53,54.56,22000.0,54.53,54.65,54.53,54.56,22000.0
2014-09-24 10:50:00,54.57,54.65,54.56,54.61,34800.0,54.57,54.65,54.56,54.61,34800.0
2014-09-24 11:00:00,54.62,54.74,54.6,54.74,27400.0,54.62,54.74,54.6,54.74,27400.0
2014-09-24 11:10:00,54.74,54.88,54.72,54.88,31700.0,54.74,54.88,54.72,54.88,31700.0
2014-09-24 11:20:00,54.88,55.0,54.88,54.97,53300.0,54.88,55.0,54.88,54.97,53300.0
2014-09-24 11:30:00,54.97,55.09,54.97,55.06,56500.0,54.97,55.09,54.97,55.06,56500.0
2014-09-24 11:40:00,55.04,55.04,54.93,54.93,22900.0,55.04,55.04,54.93,54.93,22900.0
2014-09-24 11:50:00,54.93,54.98,54.93,54.94,49300.0,54.93,54.98,54.93,54.94,49300.0
2014-09-24 12:00:00,54.95,54.98,54.87,54.87,32000.0,54.95,54.98,54.87,54.87,32000.0
2014-09-24 12:10:00,54.86,54.89,54.8,54.89,36800.0,54.86,54.89,54.8,54.89,36800.0
2014-09-24 12:20:00,54.89,55.0,54.88,54.88,48700.0,54.89,55.0,54.88,54.88,48700.0
2014-09-24 12:30:00,54.88,54.91,54.87,54.9,137400.0,54.88,54.91,54.87,54.9,137400.0
2014-09-24 12:40:00,54.9,55.1,54.9,55.1,241400.0,54.9,55.1,54.9,55.1,241400.0
2014-09-24 12:50:00,55.11,55.15,55.01,55.11,38300.0,55.11,55.15,55.01,55.11,38300.0
2014-09-24 13:00:00,55.14,55.18,55.02,55.05,24900.0,55.14,55.18,55.02,55.05,24900.0
2014-09-24 13:10:00,55.07,55.17,55.05,55.15,21100.0,55.07,55.17,55.05,55.15,21100.0
2014-09-24 13:20:00,55.15,55.31,55.15,55.31,34700.0,55.15,55.31,55.15,55.31,34700.0
2014-09-24 13:30:00,55.3,55.52,55.3,55.48,66700.0,55.3,55.52,55.3,55.48,66700.0
2014-09-24 13:40:00,55.49,55.52,55.41,55.42,27600.0,55.49,55.52,55.41,55.42,27600.0
2014-09-24 13:50:00,55.42,55.43,55.34,55.36,23900.0,55.42,55.43,55.34,55.36,23900.0
2014-09-24 14:00:00,55.36,55.41,55.36,55.36,17900.0,55.36,55.41,55.36,55.36,17900.0
2014-09-24 14:10:00,55.37,55.44,55.37,55.43,23800.0,55.37,55.44,55.37,55.43,23800.0
2014-09-24 14:20:00,55.43,55.49,55.37,55.46,35000.0,55.43,55.49,55.37,55.46,35000.0
2014-09-24 14:30:00,55.46,55.52,55.42,55.5,51600.0,55.46,55.52,55.42,55.5,51600.0
2014-09-24 14:40:00,55.51,55.6,55.49,55.53,65200.0,55.51,55.6,55.49,55.53,65200.0
2014-09-24 14:50:00,55.54,55.54,55.48,55.51,37900.0,55.54,55.54,55.48,55.51,37900.0
2014-09-24 15:00:00,55.52,55.54,55.42,55.53,69800.0,55.52,55.54,55.42,55.53,69800.0
2014-09-24 15:10:00,55.54,55.62,55.53,55.59,73800.0,55.54,55.62,55.53,55.59,73800.0
2014-09-24 15:20:00,55.59,55.66,55.53,55.65,87500.0,55.59,55.66,55.53,55.65,87500.0
2014-09-24 15:30:00,55.65,55.72,55.6,55.66,63900.0,55.65,55.72,55.6,55.66,63900.0
2014-09-24 15:40:00,55.66,55.68,55.58,55.58,86700.0,55.66,55.68,55.58,55.58,86700.0
2014-09-24 15:50:00,55.58,55.69,55.57,55.66,325800.0,55.58,55.69,55.57,55.66,325800.0
2014-09-25 09:30:00,55.57,55.65,55.37,55.49,195700.0,55.57,55.65,55.37,55.49,195700.0
2014-09-25 09:40:00,55.42,55.48,55.17,55.2,116400.0,55.42,55.48,55.17,55.2,116400.0
2014-09-25 09:50:00,55.2,55.29,55.12,55.28,98100.0,55.2,55.29,55.12,55.28,98100.0
2014-09-25 10:00:00,55.31,55.31,55.14,55.2,71000.0,55.31,55.31,55.14,55.2,71000.0
2014-09-25 10:10:00,55.22,55.3,55.17,55.22,103600.0,55.22,55.3,55.17,55.22,103600.0
2014-09-25 10:20:00,55.22,55.36,55.17,55.29,94000.0,55.22,55.36,55.17,55.29,94000.0
2014-09-25 10:30:00,55.25,55.28,55.12,55.21,95600.0,55.25,55.28,55.12,55.21,95600.0
2014-09-25 10:40:00,55.21,55.22,55.05,55.08,114500.0,55.21,55.22,55.05,55.08,114500.0
2014-09-25 10:50:00,55.11,55.21,55.07,55.18,133400.0,55.11,55.21,55.07,55.18,133400.0
2014-09-25 11:00:00,55.18,55.18,54.9,55.01,152200.0,55.18,55.18,54.9,55.01,152200.0
2014-09-25 11:10:00,55.0,55.0,54.79,54.79,50900.0,55.0,55.0,54.79,54.79,50900.0
2014-09-25 11:20:00,54.77,54.82,54.73,54.79,44100.0,54.77,54.82,54.73,54.79,44100.0
2014-09-25 11:30:00,54.78,54.84,54.63,54.8,39100.0,54.78,54.84,54.63,54.8,39100.0
2014-09-25 11:40:00,54.78,54.78,54.66,54.66,42700.0,54.78,54.78,54.66,54.66,42700.0
2014-09-25 11:50:00,54.69,54.93,54.64,54.86,110500.0,54.69,54.93,54.64,54.86,110500.0
2014-09-25 12:00:00,54.88,54.9,54.78,54.8,34200.0,54.88,54.9,54.78,54.8,34200.0
2014-09-25 12:10:00,54.82,54.82,54.71,54.71,50400.0,54.82,54.82,54.71,54.71,50400.0
2014-09-25 12:20:00,54.71,54.73,54.55,54.62,30400.0,54.71,54.73,54.55,54.62,30400.0
2014-09-25 12:30:00,54.59,54.73,54.57,54.68,26500.0,54.59,54.73,54.57,54.68,26500.0
2014-09-25 12:40:00,54.7,54.73,54.61,54.67,21900.0,54.7,54.73,54.61,54.67,21900.0
2014-09-25 12:50:00,54.67,54.68,54.56,54.58,24600.0,54.67,54.68,54.56,54.58,24600.0
2014-09-25 13:00:00,54.58,54.61,54.52,54.58,19400.0,54.58,54.61,54.52,54.58,19400.0
2014-09-25 13:10:00,54.58,54.62,54.55,54.55,23900.0,54.58,54.62,54.55,54.55,23900.0
2014-09-25 13:20:00,54.56,54.57,54.45,54.48,26000.0,54.56,54.57,54.45,54.48,26000.0
2014-09-25 13:30:00,54.47,54.65,54.45,54.65,112100.0,54.47,54.65,54.45,54.65,112100.0
2014-09-25 13:40:00,54.63,54.71,54.58,54.59,46900.0,54.63,54.71,54.58,54.59,46900.0
2014-09-25 13:50:00,54.58,54.62,54.45,54.61,127400.0,54.58,54.62,54.45,54.61,127400.0
2014-09-25 14:00:00,54.61,54.62,54.5,54.51,21900.0,54.61,54.62,54.5,54.51,21900.0
2014-09-25 14:10:00,54.52,54.54,54.44,54.52,33200.0,54.52,54.54,54.44,54.52,33200.0
2014-09-25 14:20:00,54.5,54.52,54.42,54.47,16500.0,54.5,54.52,54.42,54.47,16500.0
2014-09-25 14:30:00,54.47,54.52,54.44,54.52,42200.0,54.47,54.52,54.44,54.52,42200.0
2014-09-25 14:40:00,54.53,54.55,54.45,54.52,27100.0,54.53,54.55,54.45,54.52,27100.0
2014-09-25 14:50:00,54.52,54.53,54.42,54.47,50500.0,54.52,54.53,54.42,54.47,50500.0
2014-09-25 15:00:00,54.47,54.51,54.44,54.48,35600.0,54.47,54.51,54.44,54.48,35600.0
2014-09-25 15:10:00,54.48,54.51,54.44,54.49,60900.0,54.48,54.51,54.44,54.49,60900.0
2014-09-25 15:20:00,54.48,54.49,54.42,54.44,73900.0,54.48,54.49,54.42,54.44,73900.0
2014-09-25 15:30:00,54.45,54.48,54.4,54.47,147600.0,54.45,54.48,54.4,54.47,147600.0
2014-09-25 15:40:00,54.48,54.54,54.44,54.52,112500.0,54.48,54.54,54.44,54.52,112500.0
2014-09-25 15:50:00,54.52,54.52,54.42,54.43,309600.0,54.52,54.52,54.42,54.43,309600.0
2014-09-26 09:30:00,54.4,54.66,54.35,54.51,66000.0,54.4,54.66,54.35,54.51,66000.0
2014-09-26 09:40:00,54.51,54.65,54.32,54.41,64500.0,54.51,54.65,54.32,54.41,64500.0
2014-09-26 09:50:00,54.43,54.59,54.26,54.37,61600.0,54.43,54.59,54.26,54.37,61600.0
2014-09-26 10:00:00,54.39,54.54,54.35,54.5,37100.0,54.39,54.54,54.35,54.5,37100.0
2014-09-26 10:10:00,54.49,54.49,54.18,54.23,29100.0,54.49,54.49,54.18,54.23,29100.0
2014-09-26 10:20:00,54.26,54.48,54.24,54.32,295200.0,54.26,54.48,54.24,54.32,295200.0
2014-09-26 10:30:00,54.31,54.42,54.27,54.38,35600.0,54.31,54.42,54.27,54.38,35600.0
2014-09-26 10:40:00,54.39,54.47,54.27,54.37,35400.0,54.39,54.47,54.27,54.37,35400.0
2014-09-26 10:50:00,54.37,54.47,54.3,54.46,947400.0,54.37,54.47,54.3,54.46,947400.0
2014-09-26 11:00:00,54.46,54.51,54.33,54.36,47300.0,54.46,54.51,54.33,54.36,47300.0
2014-09-26 11:10:00,54.37,54.45,54.28,54.28,31900.0,54.37,54.45,54.28,54.28,31900.0
2014-09-26 11:20:00,54.28,54.3,54.1,54.1,43300.0,54.28,54.3,54.1,54.1,43300.0
2014-09-26 11:30:00,54.11,54.12,53.93,53.94,178900.0,54.11,54.12,53.93,53.94,178900.0
2014-09-26 11:40:00,53.93,53.94,53.8,53.83,37800.0,53.93,53.94,53.8,53.83,37800.0
2014-09-26 11:50:00,53.84,53.93,53.84,53.9,30400.0,53.84,53.93,53.84,53.9,30400.0
2014-09-26 12:00:00,53.89,53.92,53.87,53.89,14900.0,53.89,53.92,53.87,53.89,14900.0
2014-09-26 12:10:00,53.88,53.98,53.87,53.97,28100.0,53.88,53.98,53.87,53.97,28100.0
2014-09-26 12:20:00,53.98,54.14,53.92,54.14,47000.0,53.98,54.14,53.92,54.14,47000.0
2014-09-26 12:30:00,54.14,54.23,54.08,54.13,36200.0,54.14,54.23,54.08,54.13,36200.0
2014-09-26 12:40:00,54.13,54.21,54.1,54.2,21200.0,54.13,54.21,54.1,54.2,21200.0
2014-09-26 12:50:00,54.2,54.21,54.1,54.13,32600.0,54.2,54.21,54.1,54.13,32600.0
2014-09-26 13:00:00,54.12,54.14,54.08,54.09,19800.0,54.12,54.14,54.08,54.09,19800.0
2014-09-26 13:10:00,54.09,54.15,54.08,54.14,19000.0,54.09,54.15,54.08,54.14,19000.0
2014-09-26 13:20:00,54.14,54.16,54.1,54.1,23100.0,54.14,54.16,54.1,54.1,23100.0
2014-09-26 13:30:00,54.11,54.14,54.08,54.14,22400.0,54.11,54.14,54.08,54.14,22400.0
2014-09-26 13:40:00,54.13,54.14,54.12,54.13,29600.0,54.13,54.14,54.12,54.13,29600.0
2014-09-26 13:50:00,54.13,54.15,54.09,54.12,122100.0,54.13,54.15,54.09,54.12,122100.0
2014-09-26 14:00:00,54.12,54.23,54.1,54.23,30700.0,54.12,54.23,54.1,54.23,30700.0
2014-09-26 14:10:00,54.23,54.42,54.23,54.4,29900.0,54.23,54.42,54.23,54.4,29900.0
2014-09-26 14:20:00,54.4,54.41,54.35,54.37,28200.0,54.4,54.41,54.35,54.37,28200.0
2014-09-26 14:30:00,54.37,54.41,54.37,54.4,68400.0,54.37,54.41,54.37,54.4,68400.0
2014-09-26 14:40:00,54.4,54.45,54.37,54.45,43200.0,54.4,54.45,54.37,54.45,43200.0
2014-09-26 14:50:00,54.45,54.46,54.32,54.35,46100.0,54.45,54.46,54.32,54.35,46100.0
2014-09-26 15:00:00,54.36,54.39,54.34,54.37,42400.0,54.36,54.39,54.34,54.37,42400.0
2014-09-26 15:10:00,54.37,54.39,54.29,54.29,58600.0,54.37,54.39,54.29,54.29,58600.0
2014-09-26 15:20:00,54.29,54.31,54.24,54.25,93200.0,54.29,54.31,54.24,54.25,93200.0
2014-09-26 15:30:00,54.25,54.26,54.17,54.19,78300.0,54.25,54.26,54.17,54.19,78300.0
2014-09-26 15:40:00,54.18,54.21,54.17,54.19,105800.0,54.18,54.21,54.17,54.19,105800.0
2014-09-26 15:50:00,54.19,54.32,54.19,54.28,164800.0,54.19,54.32,54.19,54.28,164800.0
2014-09-29 09:30:00,53.68,53.94,53.52,53.91,93200.0,53.68,53.94,53.52,53.91,93200.0
2014-09-29 09:40:00,53.9,54.25,53.85,54.22,79100.0,53.9,54.25,53.85,54.22,79100.0
2014-09-29 09:50:00,54.2,54.47,54.1,54.43,50600.0,54.2,54.47,54.1,54.43,50600.0
2014-09-29 10:00:00,54.42,54.46,54.29,54.29,27700.0,54.42,54.46,54.29,54.29,27700.0
2014-09-29 10:10:00,54.29,54.5,54.29,54.49,53600.0,54.29,54.5,54.29,54.49,53600.0
2014-09-29 10:20:00,54.48,54.66,54.47,54.63,29500.0,54.48,54.66,54.47,54.63,29500.0
2014-09-29 10:30:00,54.62,54.66,54.54,54.6,14900.0,54.62,54.66,54.54,54.6,14900.0
2014-09-29 10:40:00,54.6,54.72,54.6,54.69,82400.0,54.6,54.72,54.6,54.69,82400.0
2014-09-29 10:50:00,54.71,54.74,54.69,54.7,28700.0,54.71,54.74,54.69,54.7,28700.0
2014-09-29 11:00:00,54.71,54.74,54.6,54.6,28000.0,54.71,54.74,54.6,54.6,28000.0
2014-09-29 11:10:00,54.59,54.67,54.56,54.61,21500.0,54.59,54.67,54.56,54.61,21500.0
2014-09-29 11:20:00,54.61,54.61,54.53,54.54,15100.0,54.61,54.61,54.53,54.54,15100.0
2014-09-29 11:30:00,54.54,54.54,54.42,54.44,18500.0,54.54,54.54,54.42,54.44,18500.0
2014-09-29 11:40:00,54.44,54.55,54.41,54.53,17000.0,54.44,54.55,54.41,54.53,17000.0
2014-09-29 11:50:00,54.53,54.65,54.53,54.65,7000.0,54.53,54.65,54.53,54.65,7000.0
2014-09-29 12:00:00,54.63,54.65,54.51,54.51,16900.0,54.63,54.65,54.51,54.51,16900.0
2014-09-29 12:10:00,54.52,54.52,54.45,54.47,12500.0,54.52,54.52,54.45,54.47,12500.0
2014-09-29 12:20:00,54.47,54.48,54.4,54.43,19000.0,54.47,54.48,54.4,54.43,19000.0
2014-09-29 12:30:00,54.42,54.47,54.41,54.42,16100.0,54.42,54.47,54.41,54.42,16100.0
2014-09-29 12:40:00,54.44,54.47,54.43,54.46,11100.0,54.44,54.47,54.43,54.46,11100.0
2014-09-29 12:50:00,54.46,54.55,54.46,54.51,11000.0,54.46,54.55,54.46,54.51,11000.0
2014-09-29 13:00:00,54.51,54.53,54.41,54.44,9500.0,54.51,54.53,54.41,54.44,9500.0
2014-09-29 13:10:00,54.47,54.54,54.45,54.5,11900.0,54.47,54.54,54.45,54.5,11900.0
2014-09-29 13:20:00,54.5,54.51,54.42,54.46,13200.0,54.5,54.51,54.42,54.46,13200.0
2014-09-29 13:30:00,54.47,54.54,54.44,54.47,26600.0,54.47,54.54,54.44,54.47,26600.0
2014-09-29 13:40:00,54.47,54.49,54.41,54.47,21000.0,54.47,54.49,54.41,54.47,21000.0
2014-09-29 13:50:00,54.48,54.49,54.45,54.45,13900.0,54.48,54.49,54.45,54.45,13900.0
2014-09-29 14:00:00,54.47,54.52,54.44,54.46,16800.0,54.47,54.52,54.44,54.46,16800.0
2014-09-29 14:10:00,54.5,54.57,54.48,54.49,21700.0,54.5,54.57,54.48,54.49,21700.0
2014-09-29 14:20:00,54.48,54.49,54.41,54.45,22800.0,54.48,54.49,54.41,54.45,22800.0
2014-09-29 14:30:00,54.45,54.52,54.42,54.48,15400.0,54.45,54.52,54.42,54.48,15400.0
2014-09-29 14:40:00,54.49,54.55,54.46,54.55,20400.0,54.49,54.55,54.46,54.55,20400.0
2014-09-29 14:50:00,54.56,54.71,54.54,54.69,21100.0,54.56,54.71,54.54,54.69,21100.0
2014-09-29 15:00:00,54.7,54.77,54.68,54.73,28600.0,54.7,54.77,54.68,54.73,28600.0
2014-09-29 15:10:00,54.72,54.92,54.7,54.89,63900.0,54.72,54.92,54.7,54.89,63900.0
2014-09-29 15:20:00,54.87,54.95,54.86,54.93,33800.0,54.87,54.95,54.86,54.93,33800.0
2014-09-29 15:30:00,54.93,55.06,54.92,55.06,56700.0,54.93,55.06,54.92,55.06,56700.0
2014-09-29 15:40:00,55.06,55.08,54.92,55.05,89300.0,55.06,55.08,54.92,55.05,89300.0
2014-09-29 15:50:00,55.06,55.08,54.99,55.05,228800.0,55.06,55.08,54.99,55.05,228800.0
2014-09-30 09:30:00,55.11,55.16,54.87,54.94,39600.0,55.11,55.16,54.87,54.94,39600.0
2014-09-30 09:40:00,54.93,54.94,54.66,54.68,36900.0,54.93,54.94,54.66,54.68,36900.0
2014-09-30 09:50:00,54.66,54.7,54.47,54.51,105400.0,54.66,54.7,54.47,54.51,105400.0
2014-09-30 10:00:00,54.5,54.5,54.19,54.38,64600.0,54.5,54.5,54.19,54.38,64600.0
2014-09-30 10:10:00,54.4,54.45,54.35,54.4,23500.0,54.4,54.45,54.35,54.4,23500.0
2014-09-30 10:20:00,54.4,54.45,54.23,54.25,32700.0,54.4,54.45,54.23,54.25,32700.0
2014-09-30 10:30:00,54.27,54.55,54.27,54.5,30000.0,54.27,54.55,54.27,54.5,30000.0
2014-09-30 10:40:00,54.48,54.72,54.43,54.68,28100.0,54.48,54.72,54.43,54.68,28100.0
2014-09-30 10:50:00,54.68,54.73,54.61,54.61,29800.0,54.68,54.73,54.61,54.61,29800.0
2014-09-30 11:00:00,54.59,54.79,54.58,54.74,34700.0,54.59,54.79,54.58,54.74,34700.0
2014-09-30 11:10:00,54.73,54.82,54.7,54.74,31200.0,54.73,54.82,54.7,54.74,31200.0
2014-09-30 11:20:00,54.74,54.89,54.74,54.86,35600.0,54.74,54.89,54.74,54.86,35600.0
2014-09-30 11:30:00,54.87,54.91,54.79,54.83,21800.0,54.87,54.91,54.79,54.83,21800.0
2014-09-30 11:40:00,54.82,54.82,54.68,54.75,25900.0,54.82,54.82,54.68,54.75,25900.0
2014-09-30 11:50:00,54.76,54.83,54.76,54.81,57200.0,54.76,54.83,54.76,54.81,57200.0
2014-09-30 12:00:00,54.82,54.88,54.78,54.88,14400.0,54.82,54.88,54.78,54.88,14400.0
2014-09-30 12:10:00,54.87,54.91,54.83,54.87,17300.0,54.87,54.91,54.83,54.87,17300.0
2014-09-30 12:20:00,54.86,54.9,54.75,54.77,23800.0,54.86,54.9,54.75,54.77,23800.0
2014-09-30 12:30:00,54.75,54.83,54.61,54.61,19500.0,54.75,54.83,54.61,54.61,19500.0
2014-09-30 12:40:00,54.62,54.72,54.59,54.72,18500.0,54.62,54.72,54.59,54.72,18500.0
2014-09-30 12:50:00,54.72,54.76,54.68,54.7,45200.0,54.72,54.76,54.68,54.7,45200.0
2014-09-30 13:00:00,54.71,54.82,54.68,54.8,21000.0,54.71,54.82,54.68,54.8,21000.0
2014-09-30 13:10:00,54.79,54.85,54.79,54.8,11000.0,54.79,54.85,54.79,54.8,11000.0
2014-09-30 13:20:00,54.78,54.78,54.69,54.71,35600.0,54.78,54.78,54.69,54.71,35600.0
2014-09-30 13:30:00,54.72,54.89,54.72,54.86,127800.0,54.72,54.89,54.72,54.86,127800.0
2014-09-30 13:40:00,54.84,54.85,54.78,54.81,88100.0,54.84,54.85,54.78,54.81,88100.0
2014-09-30 13:50:00,54.82,54.9,54.81,54.89,39300.0,54.82,54.9,54.81,54.89,39300.0
2014-09-30 14:00:00,54.89,54.98,54.85,54.96,26000.0,54.89,54.98,54.85,54.96,26000.0
2014-09-30 14:10:00,54.97,54.97,54.89,54.91,22500.0,54.97,54.97,54.89,54.91,22500.0
2014-09-30 14:20:00,54.91,54.98,54.81,54.98,27900.0,54.91,54.98,54.81,54.98,27900.0
2014-09-30 14:30:00,55.0,55.02,54.94,54.99,23200.0,55.0,55.02,54.94,54.99,23200.0
2014-09-30 14:40:00,54.98,55.07,54.94,55.04,26400.0,54.98,55.07,54.94,55.04,26400.0
2014-09-30 14:50:00,55.02,55.08,54.93,54.94,71200.0,55.02,55.08,54.93,54.94,71200.0
2014-09-30 15:00:00,54.95,55.03,54.92,55.03,33000.0,54.95,55.03,54.92,55.03,33000.0
2014-09-30 15:10:00,55.04,55.21,55.02,55.15,59900.0,55.04,55.21,55.02,55.15,59900.0
2014-09-30 15:20:00,55.15,55.3,55.15,55.25,40800.0,55.15,55.3,55.15,55.25,40800.0
2014-09-30 15:30:00,55.25,55.37,55.2,55.27,47500.0,55.25,55.37,55.2,55.27,47500.0
2014-09-30 15:40:00,55.26,55.33,55.2,55.27,98700.0,55.26,55.33,55.2,55.27,98700.0
2014-09-30 15:50:00,55.26,55.28,55.09,55.1,262700.0,55.26,55.28,55.09,55.1,262700.0
2014-10-01 09:30:00,53.67,54.28,53.48,54.25,429000.0,53.67,54.28,53.48,54.25,429000.0
2014-10-01 09:40:00,54.24,54.33,54.1,54.2,407600.0,54.24,54.33,54.1,54.2,407600.0
2014-10-01 09:50:00,54.2,54.22,53.89,54.0,253300.0,54.2,54.22,53.89,54.0,253300.0
2014-10-01 10:00:00,54.0,54.09,53.87,53.94,261600.0,54.0,54.09,53.87,53.94,261600.0
2014-10-01 10:10:00,53.92,53.96,53.68,53.68,196300.0,53.92,53.96,53.68,53.68,196300.0
2014-10-01 10:20:00,53.69,53.72,53.45,53.5,114700.0,53.69,53.72,53.45,53.5,114700.0
2014-10-01 10:30:00,53.51,53.54,53.34,53.38,177000.0,53.51,53.54,53.34,53.38,177000.0
2014-10-01 10:40:00,53.38,53.45,53.3,53.32,93800.0,53.38,53.45,53.3,53.32,93800.0
2014-10-01 10:50:00,53.33,53.39,53.25,53.35,119500.0,53.33,53.39,53.25,53.35,119500.0
2014-10-01 11:00:00,53.36,53.49,53.32,53.38,68100.0,53.36,53.49,53.32,53.38,68100.0
2014-10-01 11:10:00,53.4,53.41,53.26,53.4,72300.0,53.4,53.41,53.26,53.4,72300.0
2014-10-01 11:20:00,53.4,53.45,53.19,53.26,97700.0,53.4,53.45,53.19,53.26,97700.0
2014-10-01 11:30:00,53.26,53.27,53.14,53.21,59700.0,53.26,53.27,53.14,53.21,59700.0
2014-10-01 11:40:00,53.22,53.23,53.0,53.08,90900.0,53.22,53.23,53.0,53.08,90900.0
2014-10-01 11:50:00,53.1,53.64,53.1,53.6,170200.0,53.1,53.64,53.1,53.6,170200.0
2014-10-01 12:00:00,53.6,54.22,53.6,54.18,338800.0,53.6,54.22,53.6,54.18,338800.0
2014-10-01 12:10:00,54.15,54.44,54.11,54.33,243300.0,54.15,54.44,54.11,54.33,243300.0
2014-10-01 12:20:00,54.3,54.69,54.24,54.67,318500.0,54.3,54.69,54.24,54.67,318500.0
2014-10-01 12:30:00,54.67,54.71,54.44,54.6,151800.0,54.67,54.71,54.44,54.6,151800.0
2014-10-01 12:40:00,54.61,54.77,54.54,54.69,349300.0,54.61,54.77,54.54,54.69,349300.0
2014-10-01 12:50:00,54.69,54.69,54.54,54.59,112600.0,54.69,54.69,54.54,54.59,112600.0
2014-10-01 13:00:00,54.59,54.59,54.15,54.16,153400.0,54.59,54.59,54.15,54.16,153400.0
2014-10-01 13:10:00,54.15,54.44,54.14,54.36,298200.0,54.15,54.44,54.14,54.36,298200.0
2014-10-01 13:20:00,54.37,54.61,54.35,54.56,122300.0,54.37,54.61,54.35,54.56,122300.0
2014-10-01 13:30:00,54.57,54.58,54.46,54.47,76500.0,54.57,54.58,54.46,54.47,76500.0
2014-10-01 13:40:00,54.46,54.68,54.45,54.65,78700.0,54.46,54.68,54.45,54.65,78700.0
2014-10-01 13:50:00,54.64,54.81,54.64,54.78,99000.0,54.64,54.81,54.64,54.78,99000.0
2014-10-01 14:00:00,54.78,54.83,54.63,54.68,79900.0,54.78,54.83,54.63,54.68,79900.0
2014-10-01 14:10:00,54.69,54.72,54.54,54.7,66500.0,54.69,54.72,54.54,54.7,66500.0
2014-10-01 14:20:00,54.7,54.82,54.61,54.78,58800.0,54.7,54.82,54.61,54.78,58800.0
2014-10-01 14:30:00,54.79,54.9,54.79,54.9,68800.0,54.79,54.9,54.79,54.9,68800.0
2014-10-01 14:40:00,54.89,55.2,54.89,55.14,279400.0,54.89,55.2,54.89,55.14,279400.0
2014-10-01 14:50:00,55.14,55.45,55.14,55.4,233500.0,55.14,55.45,55.14,55.4,233500.0
2014-10-01 15:00:00,55.42,55.55,55.36,55.55,247200.0,55.42,55.55,55.36,55.55,247200.0
2014-10-01 15:10:00,55.54,55.82,55.53,55.59,401000.0,55.54,55.82,55.53,55.59,401000.0
2014-10-01 15:20:00,55.59,55.69,55.48,55.64,226300.0,55.59,55.69,55.48,55.64,226300.0
2014-10-01 15:30:00,55.64,55.8,55.55,55.71,264200.0,55.64,55.8,55.55,55.71,264200.0
2014-10-01 15:40:00,55.72,56.0,55.68,55.95,747900.0,55.72,56.0,55.68,55.95,747900.0
2014-10-01 15:50:00,55.94,55.94,55.65,55.66,613200.0,55.94,55.94,55.65,55.66,613200.0
2014-10-02 09:30:00,56.78,58.75,56.63,57.84,738600.0,56.78,58.75,56.63,57.84,738600.0
2014-10-02 09:40:00,57.84,58.26,57.51,58.0,598800.0,57.84,58.26,57.51,58.0,598800.0
2014-10-02 09:50:00,58.0,58.2,57.59,57.96,578200.0,58.0,58.2,57.59,57.96,578200.0
2014-10-02 10:00:00,57.96,58.02,57.77,57.96,274000.0,57.96,58.02,57.77,57.96,274000.0
2014-10-02 10:10:00,57.95,57.97,57.54,57.69,206200.0,57.95,57.97,57.54,57.69,206200.0
2014-10-02 10:20:00,57.68,57.69,57.36,57.39,316500.0,57.68,57.69,57.36,57.39,316500.0
2014-10-02 10:30:00,57.38,57.42,56.8,56.81,265800.0,57.38,57.42,56.8,56.81,265800.0
2014-10-02 10:40:00,56.82,57.16,56.76,57.09,206200.0,56.82,57.16,56.76,57.09,206200.0
2014-10-02 10:50:00,57.1,57.11,56.86,56.88,86000.0,57.1,57.11,56.86,56.88,86000.0
2014-10-02 11:00:00,56.87,56.91,56.76,56.78,72100.0,56.87,56.91,56.76,56.78,72100.0
2014-10-02 11:10:00,56.79,56.99,56.67,56.97,80300.0,56.79,56.99,56.67,56.97,80300.0
2014-10-02 11:20:00,56.97,56.98,56.57,56.59,58500.0,56.97,56.98,56.57,56.59,58500.0
2014-10-02 11:30:00,56.6,56.64,56.47,56.55,97500.0,56.6,56.64,56.47,56.55,97500.0
2014-10-02 11:40:00,56.55,56.58,56.42,56.55,72200.0,56.55,56.58,56.42,56.55,72200.0
2014-10-02 11:50:00,56.55,56.79,56.55,56.79,66700.0,56.55,56.79,56.55,56.79,66700.0
2014-10-02 12:00:00,56.8,56.97,56.78,56.91,76000.0,56.8,56.97,56.78,56.91,76000.0
2014-10-02 12:10:00,56.92,57.11,56.92,57.07,133100.0,56.92,57.11,56.92,57.07,133100.0
2014-10-02 12:20:00,57.07,57.24,56.99,57.16,54200.0,57.07,57.24,56.99,57.16,54200.0
2014-10-02 12:30:00,57.15,57.32,57.03,57.04,75000.0,57.15,57.32,57.03,57.04,75000.0
2014-10-02 12:40:00,57.04,57.13,57.0,57.09,73300.0,57.04,57.13,57.0,57.09,73300.0
2014-10-02 12:50:00,57.08,57.4,57.07,57.39,78400.0,57.08,57.4,57.07,57.39,78400.0
2014-10-02 13:00:00,57.38,57.44,57.3,57.34,61900.0,57.38,57.44,57.3,57.34,61900.0
2014-10-02 13:10:00,57.35,57.55,57.33,57.55,190600.0,57.35,57.55,57.33,57.55,190600.0
2014-10-02 13:20:00,57.54,57.65,57.49,57.53,86000.0,57.54,57.65,57.49,57.53,86000.0
2014-10-02 13:30:00,57.53,57.75,57.53,57.69,331600.0,57.53,57.75,57.53,57.69,331600.0
2014-10-02 13:40:00,57.7,57.87,57.62,57.81,89100.0,57.7,57.87,57.62,57.81,89100.0
2014-10-02 13:50:00,57.82,58.0,57.79,57.81,285900.0,57.82,58.0,57.79,57.81,285900.0
2014-10-02 14:00:00,57.81,57.99,57.74,57.96,92600.0,57.81,57.99,57.74,57.96,92600.0
2014-10-02 14:10:00,57.96,57.97,57.76,57.79,229800.0,57.96,57.97,57.76,57.79,229800.0
2014-10-02 14:20:00,57.79,57.84,57.56,57.82,131300.0,57.79,57.84,57.56,57.82,131300.0
2014-10-02 14:30:00,57.83,57.83,57.62,57.7,95500.0,57.83,57.83,57.62,57.7,95500.0
2014-10-02 14:40:00,57.71,58.0,57.71,57.96,154900.0,57.71,58.0,57.71,57.96,154900.0
2014-10-02 14:50:00,57.97,58.09,57.95,57.98,252700.0,57.97,58.09,57.95,57.98,252700.0
2014-10-02 15:00:00,57.99,58.0,57.9,57.98,75000.0,57.99,58.0,57.9,57.98,75000.0
2014-10-02 15:10:00,57.98,57.99,57.85,57.9,107800.0,57.98,57.99,57.85,57.9,107800.0
2014-10-02 15:20:00,57.89,57.95,57.88,57.89,131000.0,57.89,57.95,57.88,57.89,131000.0
2014-10-02 15:30:00,57.89,57.94,57.86,57.93,189100.0,57.89,57.94,57.86,57.93,189100.0
2014-10-02 15:40:00,57.94,58.0,57.86,57.94,619500.0,57.94,58.0,57.86,57.94,619500.0
2014-10-02 15:50:00,57.94,58.0,57.73,57.74,669900.0,57.94,58.0,57.73,57.74,669900.0
2014-10-03 09:30:00,57.9,58.12,57.81,57.98,283000.0,57.9,58.12,57.81,57.98,283000.0
2014-10-03 09:40:00,57.99,58.49,57.98,58.41,166800.0,57.99,58.49,57.98,58.41,166800.0
2014-10-03 09:50:00,58.41,58.48,58.26,58.29,56700.0,58.41,58.48,58.26,58.29,56700.0
2014-10-03 10:00:00,58.31,58.46,58.29,58.34,82500.0,58.31,58.46,58.29,58.34,82500.0
2014-10-03 10:10:00,58.33,58.45,58.21,58.37,76800.0,58.33,58.45,58.21,58.37,76800.0
2014-10-03 10:20:00,58.37,58.37,58.12,58.23,67000.0,58.37,58.37,58.12,58.23,67000.0
2014-10-03 10:30:00,58.22,58.49,58.16,58.48,98800.0,58.22,58.49,58.16,58.48,98800.0
2014-10-03 10:40:00,58.47,58.48,58.34,58.35,77000.0,58.47,58.48,58.34,58.35,77000.0
2014-10-03 10:50:00,58.35,58.35,58.22,58.25,73000.0,58.35,58.35,58.22,58.25,73000.0
2014-10-03 11:00:00,58.24,58.31,58.19,58.2,90200.0,58.24,58.31,58.19,58.2,90200.0
2014-10-03 11:10:00,58.19,58.22,57.93,57.94,90300.0,58.19,58.22,57.93,57.94,90300.0
2014-10-03 11:20:00,57.93,58.13,57.9,58.12,42200.0,57.93,58.13,57.9,58.12,42200.0
2014-10-03 11:30:00,58.15,58.23,58.12,58.17,34700.0,58.15,58.23,58.12,58.17,34700.0
2014-10-03 11:40:00,58.16,58.16,58.04,58.05,18400.0,58.16,58.16,58.04,58.05,18400.0
2014-10-03 11:50:00,58.04,58.11,58.0,58.11,19200.0,58.04,58.11,58.0,58.11,19200.0
2014-10-03 12:00:00,58.11,58.19,58.08,58.11,21700.0,58.11,58.19,58.08,58.11,21700.0
2014-10-03 12:10:00,58.12,58.2,58.11,58.16,22900.0,58.12,58.2,58.11,58.16,22900.0
2014-10-03 12:20:00,58.16,58.18,58.12,58.16,25500.0,58.16,58.18,58.12,58.16,25500.0
2014-10-03 12:30:00,58.16,58.2,58.15,58.19,27100.0,58.16,58.2,58.15,58.19,27100.0
2014-10-03 12:40:00,58.19,58.21,58.13,58.19,44500.0,58.19,58.21,58.13,58.19,44500.0
2014-10-03 12:50:00,58.2,58.2,58.13,58.16,28500.0,58.2,58.2,58.13,58.16,28500.0
2014-10-03 13:00:00,58.16,58.22,58.16,58.2,79900.0,58.16,58.22,58.16,58.2,79900.0
2014-10-03 13:10:00,58.2,58.25,58.17,58.23,35400.0,58.2,58.25,58.17,58.23,35400.0
2014-10-03 13:20:00,58.24,58.25,58.18,58.21,29300.0,58.24,58.25,58.18,58.21,29300.0
2014-10-03 13:30:00,58.21,58.23,58.12,58.14,33400.0,58.21,58.23,58.12,58.14,33400.0
2014-10-03 13:40:00,58.14,58.16,58.07,58.09,30200.0,58.14,58.16,58.07,58.09,30200.0
2014-10-03 13:50:00,58.08,58.12,58.07,58.09,25200.0,58.08,58.12,58.07,58.09,25200.0
2014-10-03 14:00:00,58.09,58.25,58.09,58.23,71300.0,58.09,58.25,58.09,58.23,71300.0
2014-10-03 14:10:00,58.23,58.25,58.22,58.25,43600.0,58.23,58.25,58.22,58.25,43600.0
2014-10-03 14:20:00,58.25,58.36,58.24,58.28,44400.0,58.25,58.36,58.24,58.28,44400.0
2014-10-03 14:30:00,58.29,58.35,58.28,58.29,30100.0,58.29,58.35,58.28,58.29,30100.0
2014-10-03 14:40:00,58.29,58.31,58.22,58.22,49900.0,58.29,58.31,58.22,58.22,49900.0
2014-10-03 14:50:00,58.23,58.23,58.13,58.17,37600.0,58.23,58.23,58.13,58.17,37600.0
2014-10-03 15:00:00,58.16,58.25,58.15,58.15,61100.0,58.16,58.25,58.15,58.15,61100.0
2014-10-03 15:10:00,58.14,58.25,58.12,58.13,57100.0,58.14,58.25,58.12,58.13,57100.0
2014-10-03 15:20:00,58.13,58.27,58.12,58.2,64100.0,58.13,58.27,58.12,58.2,64100.0
2014-10-03 15:30:00,58.21,58.23,58.13,58.15,61300.0,58.21,58.23,58.13,58.15,61300.0
2014-10-03 15:40:00,58.16,58.18,58.13,58.18,110900.0,58.16,58.18,58.13,58.18,110900.0
2014-10-03 15:50:00,58.19,58.23,58.11,58.11,260800.0,58.19,58.23,58.11,58.11,260800.0
2014-10-06 09:30:00,58.38,58.48,58.2,58.43,105800.0,58.38,58.48,58.2,58.43,105800.0
2014-10-06 09:40:00,58.48,58.65,58.37,58.55,74000.0,58.48,58.65,58.37,58.55,74000.0
2014-10-06 09:50:00,58.58,58.61,58.48,58.49,58300.0,58.58,58.61,58.48,58.49,58300.0
2014-10-06 10:00:00,58.5,58.68,58.49,58.53,53300.0,58.5,58.68,58.49,58.53,53300.0
2014-10-06 10:10:00,58.52,58.57,58.4,58.4,49400.0,58.52,58.57,58.4,58.4,49400.0
2014-10-06 10:20:00,58.39,58.45,58.38,58.45,55000.0,58.39,58.45,58.38,58.45,55000.0
2014-10-06 10:30:00,58.45,58.57,58.43,58.51,42200.0,58.45,58.57,58.43,58.51,42200.0
2014-10-06 10:40:00,58.54,58.59,58.25,58.25,46700.0,58.54,58.59,58.25,58.25,46700.0
2014-10-06 10:50:00,58.25,58.34,58.24,58.34,75300.0,58.25,58.34,58.24,58.34,75300.0
2014-10-06 11:00:00,58.35,58.5,58.34,58.48,66000.0,58.35,58.5,58.34,58.48,66000.0
2014-10-06 11:10:00,58.49,58.52,58.38,58.47,26900.0,58.49,58.52,58.38,58.47,26900.0
2014-10-06 11:20:00,58.47,58.47,58.34,58.37,82800.0,58.47,58.47,58.34,58.37,82800.0
2014-10-06 11:30:00,58.39,58.47,58.3,58.38,66700.0,58.39,58.47,58.3,58.38,66700.0
2014-10-06 11:40:00,58.39,58.43,58.28,58.35,148900.0,58.39,58.43,58.28,58.35,148900.0
2014-10-06 11:50:00,58.35,58.4,58.32,58.4,23000.0,58.35,58.4,58.32,58.4,23000.0
2014-10-06 12:00:00,58.39,58.45,58.33,58.43,27100.0,58.39,58.45,58.33,58.43,27100.0
2014-10-06 12:10:00,58.43,58.45,58.36,58.43,25200.0,58.43,58.45,58.36,58.43,25200.0
2014-10-06 12:20:00,58.42,58.43,58.31,58.31,80800.0,58.42,58.43,58.31,58.31,80800.0
2014-10-06 12:30:00,58.32,58.38,58.31,58.38,45900.0,58.32,58.38,58.31,58.38,45900.0
2014-10-06 12:40:00,58.37,58.37,58.24,58.28,48800.0,58.37,58.37,58.24,58.28,48800.0
2014-10-06 12:50:00,58.27,58.32,58.23,58.3,32200.0,58.27,58.32,58.23,58.3,32200.0
2014-10-06 13:00:00,58.29,58.35,58.23,58.23,21100.0,58.29,58.35,58.23,58.23,21100.0
2014-10-06 13:10:00,58.23,58.3,58.17,58.27,19100.0,58.23,58.3,58.17,58.27,19100.0
2014-10-06 13:20:00,58.26,58.34,58.25,58.32,18800.0,58.26,58.34,58.25,58.32,18800.0
2014-10-06 13:30:00,58.34,58.36,58.28,58.31,16700.0,58.34,58.36,58.28,58.31,16700.0
2014-10-06 13:40:00,58.32,58.32,58.23,58.24,103100.0,58.32,58.32,58.23,58.24,103100.0
2014-10-06 13:50:00,58.23,58.29,58.19,58.26,17500.0,58.23,58.29,58.19,58.26,17500.0
2014-10-06 14:00:00,58.25,58.3,58.22,58.23,28100.0,58.25,58.3,58.22,58.23,28100.0
2014-10-06 14:10:00,58.23,58.33,58.22,58.31,28800.0,58.23,58.33,58.22,58.31,28800.0
2014-10-06 14:20:00,58.3,58.41,58.3,58.33,26900.0,58.3,58.41,58.3,58.33,26900.0
2014-10-06 14:30:00,58.33,58.35,58.29,58.3,33600.0,58.33,58.35,58.29,58.3,33600.0
2014-10-06 14:40:00,58.29,58.31,58.24,58.25,35000.0,58.29,58.31,58.24,58.25,35000.0
2014-10-06 14:50:00,58.25,58.29,58.25,58.25,27700.0,58.25,58.29,58.25,58.25,27700.0
2014-10-06 15:00:00,58.26,58.27,58.19,58.2,74200.0,58.26,58.27,58.19,58.2,74200.0
2014-10-06 15:10:00,58.2,58.23,58.15,58.18,44500.0,58.2,58.23,58.15,58.18,44500.0
2014-10-06 15:20:00,58.17,58.3,58.15,58.22,76200.0,58.17,58.3,58.15,58.22,76200.0
2014-10-06 15:30:00,58.22,58.26,58.19,58.25,67700.0,58.22,58.26,58.19,58.25,67700.0
2014-10-06 15:40:00,58.25,58.25,58.16,58.17,79100.0,58.25,58.25,58.16,58.17,79100.0
2014-10-06 15:50:00,58.17,58.23,58.12,58.18,225800.0,58.17,58.23,58.12,58.18,225800.0
2014-10-07 09:30:00,57.87,57.97,57.41,57.66,156000.0,57.87,57.97,57.41,57.66,156000.0
2014-10-07 09:40:00,57.65,57.8,57.57,57.69,41600.0,57.65,57.8,57.57,57.69,41600.0
2014-10-07 09:50:00,57.65,57.67,57.31,57.42,115000.0,57.65,57.67,57.31,57.42,115000.0
2014-10-07 10:00:00,57.42,57.59,57.41,57.51,42000.0,57.42,57.59,57.41,57.51,42000.0
2014-10-07 10:10:00,57.52,57.61,57.37,57.43,35800.0,57.52,57.61,57.37,57.43,35800.0
2014-10-07 10:20:00,57.44,57.46,57.35,57.46,35900.0,57.44,57.46,57.35,57.46,35900.0
2014-10-07 10:30:00,57.5,57.6,57.39,57.41,27200.0,57.5,57.6,57.39,57.41,27200.0
2014-10-07 10:40:00,57.4,57.53,57.37,57.37,35500.0,57.4,57.53,57.37,57.37,35500.0
2014-10-07 10:50:00,57.38,57.38,57.15,57.17,49600.0,57.38,57.38,57.15,57.17,49600.0
2014-10-07 11:00:00,57.17,57.21,57.04,57.18,48100.0,57.17,57.21,57.04,57.18,48100.0
2014-10-07 11:10:00,57.18,57.22,57.07,57.1,38100.0,57.18,57.22,57.07,57.1,38100.0
2014-10-07 11:20:00,57.1,57.22,57.1,57.1,28600.0,57.1,57.22,57.1,57.1,28600.0
2014-10-07 11:30:00,57.11,57.19,57.06,57.11,42800.0,57.11,57.19,57.06,57.11,42800.0
2014-10-07 11:40:00,57.12,57.22,57.1,57.14,45300.0,57.12,57.22,57.1,57.14,45300.0
2014-10-07 11:50:00,57.13,57.29,57.11,57.26,27500.0,57.13,57.29,57.11,57.26,27500.0
2014-10-07 12:00:00,57.26,57.35,57.21,57.32,86600.0,57.26,57.35,57.21,57.32,86600.0
2014-10-07 12:10:00,57.33,57.5,57.32,57.5,31300.0,57.33,57.5,57.32,57.5,31300.0
2014-10-07 12:20:00,57.5,57.54,57.44,57.47,27600.0,57.5,57.54,57.44,57.47,27600.0
2014-10-07 12:30:00,57.46,57.48,57.35,57.38,39100.0,57.46,57.48,57.35,57.38,39100.0
2014-10-07 12:40:00,57.37,57.41,57.29,57.3,27100.0,57.37,57.41,57.29,57.3,27100.0
2014-10-07 12:50:00,57.3,57.35,57.29,57.31,21100.0,57.3,57.35,57.29,57.31,21100.0
2014-10-07 13:00:00,57.31,57.31,57.19,57.19,54200.0,57.31,57.31,57.19,57.19,54200.0
2014-10-07 13:10:00,57.19,57.36,57.19,57.33,33400.0,57.19,57.36,57.19,57.33,33400.0
2014-10-07 13:20:00,57.32,57.38,57.28,57.33,25900.0,57.32,57.38,57.28,57.33,25900.0
2014-10-07 13:30:00,57.33,57.35,57.24,57.24,34600.0,57.33,57.35,57.24,57.24,34600.0
2014-10-07 13:40:00,57.25,57.32,57.24,57.26,39700.0,57.25,57.32,57.24,57.26,39700.0
2014-10-07 13:50:00,57.27,57.34,57.24,57.24,27700.0,57.27,57.34,57.24,57.24,27700.0
2014-10-07 14:00:00,57.22,57.24,57.14,57.22,35200.0,57.22,57.24,57.14,57.22,35200.0
2014-10-07 14:10:00,57.21,57.26,57.14,57.2,22900.0,57.21,57.26,57.14,57.2,22900.0
2014-10-07 14:20:00,57.2,57.2,57.05,57.07,44700.0,57.2,57.2,57.05,57.07,44700.0
2014-10-07 14:30:00,57.07,57.08,56.97,57.05,82800.0,57.07,57.08,56.97,57.05,82800.0
2014-10-07 14:40:00,57.05,57.12,57.02,57.08,35800.0,57.05,57.12,57.02,57.08,35800.0
2014-10-07 14:50:00,57.06,57.12,57.01,57.02,57100.0,57.06,57.12,57.01,57.02,57100.0
2014-10-07 15:00:00,57.02,57.07,56.92,56.92,72400.0,57.02,57.07,56.92,56.92,72400.0
2014-10-07 15:10:00,56.92,56.93,56.77,56.77,91400.0,56.92,56.93,56.77,56.77,91400.0
2014-10-07 15:20:00,56.76,56.8,56.72,56.8,97800.0,56.76,56.8,56.72,56.8,97800.0
2014-10-07 15:30:00,56.81,56.9,56.76,56.76,112300.0,56.81,56.9,56.76,56.76,112300.0
2014-10-07 15:40:00,56.77,56.81,56.66,56.77,180400.0,56.77,56.81,56.66,56.77,180400.0
2014-10-07 15:50:00,56.77,56.77,56.54,56.6,544200.0,56.77,56.77,56.54,56.6,544200.0
2014-10-08 09:30:00,56.54,56.77,56.36,56.38,56000.0,56.54,56.77,56.36,56.38,56000.0
2014-10-08 09:40:00,56.37,56.58,56.33,56.57,52000.0,56.37,56.58,56.33,56.57,52000.0
2014-10-08 09:50:00,56.58,56.59,56.04,56.07,67600.0,56.58,56.59,56.04,56.07,67600.0
2014-10-08 10:00:00,56.07,56.19,55.94,56.12,63500.0,56.07,56.19,55.94,56.12,63500.0
2014-10-08 10:10:00,56.11,56.33,56.1,56.15,37700.0,56.11,56.33,56.1,56.15,37700.0
2014-10-08 10:20:00,56.16,56.18,56.06,56.1,97100.0,56.16,56.18,56.06,56.1,97100.0
2014-10-08 10:30:00,56.11,56.17,56.0,56.05,63200.0,56.11,56.17,56.0,56.05,63200.0
2014-10-08 10:40:00,56.05,56.06,55.8,55.86,53000.0,56.05,56.06,55.8,55.86,53000.0
2014-10-08 10:50:00,55.85,55.86,55.73,55.74,110400.0,55.85,55.86,55.73,55.74,110400.0
2014-10-08 11:00:00,55.74,55.87,55.59,55.87,157400.0,55.74,55.87,55.59,55.87,157400.0
2014-10-08 11:10:00,55.86,55.87,55.65,55.67,52100.0,55.86,55.87,55.65,55.67,52100.0
2014-10-08 11:20:00,55.66,55.95,55.64,55.93,48800.0,55.66,55.95,55.64,55.93,48800.0
2014-10-08 11:30:00,55.92,55.97,55.75,55.76,33400.0,55.92,55.97,55.75,55.76,33400.0
2014-10-08 11:40:00,55.75,55.87,55.75,55.79,36200.0,55.75,55.87,55.75,55.79,36200.0
2014-10-08 11:50:00,55.77,55.92,55.76,55.92,27600.0,55.77,55.92,55.76,55.92,27600.0
2014-10-08 12:00:00,55.93,56.02,55.84,55.84,28800.0,55.93,56.02,55.84,55.84,28800.0
2014-10-08 12:10:00,55.85,55.92,55.81,55.86,44300.0,55.85,55.92,55.81,55.86,44300.0
2014-10-08 12:20:00,55.86,55.86,55.75,55.77,74500.0,55.86,55.86,55.75,55.77,74500.0
2014-10-08 12:30:00,55.78,55.94,55.76,55.91,44800.0,55.78,55.94,55.76,55.91,44800.0
2014-10-08 12:40:00,55.91,55.95,55.81,55.88,36200.0,55.91,55.95,55.81,55.88,36200.0
2014-10-08 12:50:00,55.87,55.88,55.79,55.87,19600.0,55.87,55.88,55.79,55.87,19600.0
2014-10-08 13:00:00,55.88,55.98,55.83,55.95,24700.0,55.88,55.98,55.83,55.95,24700.0
2014-10-08 13:10:00,55.95,56.0,55.92,55.93,26100.0,55.95,56.0,55.92,55.93,26100.0
2014-10-08 13:20:00,55.92,55.93,55.77,55.79,21100.0,55.92,55.93,55.77,55.79,21100.0
2014-10-08 13:30:00,55.8,55.86,55.77,55.85,27600.0,55.8,55.86,55.77,55.85,27600.0
2014-10-08 13:40:00,55.86,56.0,55.82,56.0,22300.0,55.86,56.0,55.82,56.0,22300.0
2014-10-08 13:50:00,56.01,56.07,55.97,56.05,20300.0,56.01,56.07,55.97,56.05,20300.0
2014-10-08 14:00:00,56.06,56.22,56.04,56.2,53000.0,56.06,56.22,56.04,56.2,53000.0
2014-10-08 14:10:00,56.21,56.36,56.2,56.34,67100.0,56.21,56.36,56.2,56.34,67100.0
2014-10-08 14:20:00,56.36,56.57,56.36,56.53,39200.0,56.36,56.57,56.36,56.53,39200.0
2014-10-08 14:30:00,56.52,56.72,56.52,56.6,32500.0,56.52,56.72,56.52,56.6,32500.0
2014-10-08 14:40:00,56.6,56.74,56.6,56.63,64700.0,56.6,56.74,56.6,56.63,64700.0
2014-10-08 14:50:00,56.63,56.71,56.59,56.68,40700.0,56.63,56.71,56.59,56.68,40700.0
2014-10-08 15:00:00,56.7,56.82,56.67,56.78,40600.0,56.7,56.82,56.67,56.78,40600.0
2014-10-08 15:10:00,56.79,56.9,56.77,56.85,53100.0,56.79,56.9,56.77,56.85,53100.0
2014-10-08 15:20:00,56.85,57.03,56.83,56.99,48000.0,56.85,57.03,56.83,56.99,48000.0
2014-10-08 15:30:00,56.98,57.03,56.91,56.93,78100.0,56.98,57.03,56.91,56.93,78100.0
2014-10-08 15:40:00,56.94,57.12,56.94,57.08,99800.0,56.94,57.12,56.94,57.08,99800.0
2014-10-08 15:50:00,57.11,57.18,57.03,57.08,289500.0,57.11,57.18,57.03,57.08,289500.0
2014-10-09 09:30:00,57.01,57.44,56.97,57.42,46100.0,57.01,57.44,56.97,57.42,46100.0
2014-10-09 09:40:00,57.48,57.64,57.29,57.35,80000.0,57.48,57.64,57.29,57.35,80000.0
2014-10-09 09:50:00,57.35,57.4,57.2,57.4,49300.0,57.35,57.4,57.2,57.4,49300.0
2014-10-09 10:00:00,57.4,57.53,57.3,57.4,312500.0,57.4,57.53,57.3,57.4,312500.0
2014-10-09 10:10:00,57.39,57.48,57.2,57.3,74500.0,57.39,57.48,57.2,57.3,74500.0
2014-10-09 10:20:00,57.3,57.4,57.27,57.35,27100.0,57.3,57.4,57.27,57.35,27100.0
2014-10-09 10:30:00,57.34,57.34,56.99,56.99,68700.0,57.34,57.34,56.99,56.99,68700.0
2014-10-09 10:40:00,57.0,57.14,57.0,57.1,26900.0,57.0,57.14,57.0,57.1,26900.0
2014-10-09 10:50:00,57.09,57.17,56.97,57.14,62200.0,57.09,57.17,56.97,57.14,62200.0
2014-10-09 11:00:00,57.13,57.39,57.1,57.34,74300.0,57.13,57.39,57.1,57.34,74300.0
2014-10-09 11:10:00,57.35,57.41,57.29,57.3,14400.0,57.35,57.41,57.29,57.3,14400.0
2014-10-09 11:20:00,57.35,57.42,57.31,57.31,12800.0,57.35,57.42,57.31,57.31,12800.0
2014-10-09 11:30:00,57.33,57.33,56.99,57.02,29500.0,57.33,57.33,56.99,57.02,29500.0
2014-10-09 11:40:00,57.01,57.02,56.64,56.64,39500.0,57.01,57.02,56.64,56.64,39500.0
2014-10-09 11:50:00,56.65,56.69,56.46,56.55,26800.0,56.65,56.69,56.46,56.55,26800.0
2014-10-09 12:00:00,56.52,56.58,56.45,56.47,21800.0,56.52,56.58,56.45,56.47,21800.0
2014-10-09 12:10:00,56.47,56.52,56.27,56.37,31000.0,56.47,56.52,56.27,56.37,31000.0
2014-10-09 12:20:00,56.37,56.39,56.19,56.23,20300.0,56.37,56.39,56.19,56.23,20300.0
2014-10-09 12:30:00,56.23,56.29,56.18,56.18,30500.0,56.23,56.29,56.18,56.18,30500.0
2014-10-09 12:40:00,56.16,56.23,56.13,56.22,21700.0,56.16,56.23,56.13,56.22,21700.0
2014-10-09 12:50:00,56.22,56.31,56.11,56.18,219600.0,56.22,56.31,56.11,56.18,219600.0
2014-10-09 13:00:00,56.18,56.31,56.09,56.24,145700.0,56.18,56.31,56.09,56.24,145700.0
2014-10-09 13:10:00,56.25,56.28,56.13,56.25,57000.0,56.25,56.28,56.13,56.25,57000.0
2014-10-09 13:20:00,56.25,56.38,56.23,56.23,15300.0,56.25,56.38,56.23,56.23,15300.0
2014-10-09 13:30:00,56.22,56.45,56.17,56.4,32500.0,56.22,56.45,56.17,56.4,32500.0
2014-10-09 13:40:00,56.4,56.4,56.24,56.25,22300.0,56.4,56.4,56.24,56.25,22300.0
2014-10-09 13:50:00,56.26,56.3,56.07,56.16,45700.0,56.26,56.3,56.07,56.16,45700.0
2014-10-09 14:00:00,56.16,56.16,55.99,56.04,40200.0,56.16,56.16,55.99,56.04,40200.0
2014-10-09 14:10:00,56.04,56.04,55.8,55.88,34900.0,56.04,56.04,55.8,55.88,34900.0
2014-10-09 14:20:00,55.89,55.99,55.82,55.83,52000.0,55.89,55.99,55.82,55.83,52000.0
2014-10-09 14:30:00,55.82,55.95,55.72,55.93,55500.0,55.82,55.95,55.72,55.93,55500.0
2014-10-09 14:40:00,55.94,55.99,55.84,55.86,45600.0,55.94,55.99,55.84,55.86,45600.0
2014-10-09 14:50:00,55.85,56.06,55.77,56.02,145600.0,55.85,56.06,55.77,56.02,145600.0
2014-10-09 15:00:00,56.01,56.16,55.96,56.12,200700.0,56.01,56.16,55.96,56.12,200700.0
2014-10-09 15:10:00,56.13,56.37,56.09,56.32,252600.0,56.13,56.37,56.09,56.32,252600.0
2014-10-09 15:20:00,56.32,56.37,56.26,56.32,249500.0,56.32,56.37,56.26,56.32,249500.0
2014-10-09 15:30:00,56.31,56.37,56.29,56.33,207300.0,56.31,56.37,56.29,56.33,207300.0
2014-10-09 15:40:00,56.33,56.34,56.16,56.17,236900.0,56.33,56.34,56.16,56.17,236900.0
2014-10-09 15:50:00,56.16,56.21,56.05,56.08,302500.0,56.16,56.21,56.05,56.08,302500.0
2014-10-10 09:30:00,55.89,56.13,55.67,56.08,142800.0,55.89,56.13,55.67,56.08,142800.0
2014-10-10 09:40:00,56.11,56.34,56.08,56.22,38800.0,56.11,56.34,56.08,56.22,38800.0
2014-10-10 09:50:00,56.18,56.18,55.8,55.85,32600.0,56.18,56.18,55.8,55.85,32600.0
2014-10-10 10:00:00,55.84,55.98,55.72,55.72,216900.0,55.84,55.98,55.72,55.72,216900.0
2014-10-10 10:10:00,55.72,55.88,55.42,55.48,240000.0,55.72,55.88,55.42,55.48,240000.0
2014-10-10 10:20:00,55.43,55.45,54.99,55.01,122300.0,55.43,55.45,54.99,55.01,122300.0
2014-10-10 10:30:00,55.02,55.05,54.89,54.97,59500.0,55.02,55.05,54.89,54.97,59500.0
2014-10-10 10:40:00,54.96,54.98,54.83,54.86,111200.0,54.96,54.98,54.83,54.86,111200.0
2014-10-10 10:50:00,54.86,54.92,54.69,54.72,81800.0,54.86,54.92,54.69,54.72,81800.0
2014-10-10 11:00:00,54.71,54.83,54.58,54.73,162800.0,54.71,54.83,54.58,54.73,162800.0
2014-10-10 11:10:00,54.73,54.8,54.45,54.54,167100.0,54.73,54.8,54.45,54.54,167100.0
2014-10-10 11:20:00,54.55,54.6,54.4,54.54,85100.0,54.55,54.6,54.4,54.54,85100.0
2014-10-10 11:30:00,54.55,54.62,54.44,54.46,90600.0,54.55,54.62,54.44,54.46,90600.0
2014-10-10 11:40:00,54.45,54.74,54.33,54.73,106600.0,54.45,54.74,54.33,54.73,106600.0
2014-10-10 11:50:00,54.74,54.98,54.74,54.87,138500.0,54.74,54.98,54.74,54.87,138500.0
2014-10-10 12:00:00,54.87,55.13,54.87,55.11,190600.0,54.87,55.13,54.87,55.11,190600.0
2014-10-10 12:10:00,55.11,55.33,55.1,55.3,179600.0,55.11,55.33,55.1,55.3,179600.0
2014-10-10 12:20:00,55.3,55.3,55.13,55.2,137100.0,55.3,55.3,55.13,55.2,137100.0
2014-10-10 12:30:00,55.21,55.37,55.09,55.09,63900.0,55.21,55.37,55.09,55.09,63900.0
2014-10-10 12:40:00,55.09,55.1,55.0,55.01,44100.0,55.09,55.1,55.0,55.01,44100.0
2014-10-10 12:50:00,55.01,55.03,54.86,54.88,51300.0,55.01,55.03,54.86,54.88,51300.0
2014-10-10 13:00:00,54.87,54.94,54.76,54.9,42100.0,54.87,54.94,54.76,54.9,42100.0
2014-10-10 13:10:00,54.91,55.0,54.75,54.77,46900.0,54.91,55.0,54.75,54.77,46900.0
2014-10-10 13:20:00,54.76,54.77,54.62,54.64,20400.0,54.76,54.77,54.62,54.64,20400.0
2014-10-10 13:30:00,54.65,54.79,54.55,54.78,75200.0,54.65,54.79,54.55,54.78,75200.0
2014-10-10 13:40:00,54.78,54.81,54.65,54.74,31000.0,54.78,54.81,54.65,54.74,31000.0
2014-10-10 13:50:00,54.72,54.76,54.62,54.65,19000.0,54.72,54.76,54.62,54.65,19000.0
2014-10-10 14:00:00,54.65,54.73,54.62,54.67,35800.0,54.65,54.73,54.62,54.67,35800.0
2014-10-10 14:10:00,54.7,54.71,54.61,54.64,63900.0,54.7,54.71,54.61,54.64,63900.0
2014-10-10 14:20:00,54.64,54.71,54.62,54.66,32200.0,54.64,54.71,54.62,54.66,32200.0
2014-10-10 14:30:00,54.66,54.7,54.46,54.48,125900.0,54.66,54.7,54.46,54.48,125900.0
2014-10-10 14:40:00,54.49,54.56,54.38,54.44,41200.0,54.49,54.56,54.38,54.44,41200.0
2014-10-10 14:50:00,54.45,54.48,54.28,54.29,42400.0,54.45,54.48,54.28,54.29,42400.0
2014-10-10 15:00:00,54.29,54.3,53.92,53.98,163600.0,54.29,54.3,53.92,53.98,163600.0
2014-10-10 15:10:00,53.97,54.08,53.84,53.94,126600.0,53.97,54.08,53.84,53.94,126600.0
2014-10-10 15:20:00,53.94,53.95,53.71,53.78,85100.0,53.94,53.95,53.71,53.78,85100.0
2014-10-10 15:30:00,53.77,53.84,53.6,53.66,170700.0,53.77,53.84,53.6,53.66,170700.0
2014-10-10 15:40:00,53.67,53.7,53.63,53.69,254000.0,53.67,53.7,53.63,53.69,254000.0
2014-10-10 15:50:00,53.69,53.77,53.57,53.73,581100.0,53.69,53.77,53.57,53.73,581100.0
2014-10-13 09:30:00,53.46,53.68,53.15,53.24,76100.0,53.46,53.68,53.15,53.24,76100.0
2014-10-13 09:40:00,53.25,53.28,52.65,52.7,138600.0,53.25,53.28,52.65,52.7,138600.0
2014-10-13 09:50:00,52.69,52.89,52.49,52.83,74300.0,52.69,52.89,52.49,52.83,74300.0
2014-10-13 10:00:00,52.78,52.92,52.64,52.67,48100.0,52.78,52.92,52.64,52.67,48100.0
2014-10-13 10:10:00,52.67,52.71,52.47,52.54,117000.0,52.67,52.71,52.47,52.54,117000.0
2014-10-13 10:20:00,52.55,52.68,52.43,52.46,147200.0,52.55,52.68,52.43,52.46,147200.0
2014-10-13 10:30:00,52.47,52.62,52.44,52.59,145900.0,52.47,52.62,52.44,52.59,145900.0
2014-10-13 10:40:00,52.58,52.75,52.47,52.63,80700.0,52.58,52.75,52.47,52.63,80700.0
2014-10-13 10:50:00,52.64,52.96,52.6,52.83,124900.0,52.64,52.96,52.6,52.83,124900.0
2014-10-13 11:00:00,52.84,53.21,52.74,53.16,95200.0,52.84,53.21,52.74,53.16,95200.0
2014-10-13 11:10:00,53.13,53.15,52.79,52.8,69500.0,53.13,53.15,52.79,52.8,69500.0
2014-10-13 11:20:00,52.77,52.88,52.72,52.77,49500.0,52.77,52.88,52.72,52.77,49500.0
2014-10-13 11:30:00,52.8,52.98,52.8,52.86,52000.0,52.8,52.98,52.8,52.86,52000.0
2014-10-13 11:40:00,52.86,53.15,52.85,53.15,41900.0,52.86,53.15,52.85,53.15,41900.0
2014-10-13 11:50:00,53.14,53.21,52.93,52.95,44000.0,53.14,53.21,52.93,52.95,44000.0
2014-10-13 12:00:00,52.96,53.07,52.85,53.06,78400.0,52.96,53.07,52.85,53.06,78400.0
2014-10-13 12:10:00,53.06,53.2,53.02,53.2,61500.0,53.06,53.2,53.02,53.2,61500.0
2014-10-13 12:20:00,53.18,53.39,53.09,53.35,86000.0,53.18,53.39,53.09,53.35,86000.0
2014-10-13 12:30:00,53.35,53.43,53.3,53.39,32600.0,53.35,53.43,53.3,53.39,32600.0
2014-10-13 12:40:00,53.41,53.51,53.3,53.31,29200.0,53.41,53.51,53.3,53.31,29200.0
2014-10-13 12:50:00,53.3,53.45,53.29,53.45,32300.0,53.3,53.45,53.29,53.45,32300.0
2014-10-13 13:00:00,53.44,53.52,53.44,53.47,39300.0,53.44,53.52,53.44,53.47,39300.0
2014-10-13 13:10:00,53.48,53.48,53.13,53.18,71600.0,53.48,53.48,53.13,53.18,71600.0
2014-10-13 13:20:00,53.2,53.46,53.2,53.46,52800.0,53.2,53.46,53.2,53.46,52800.0
2014-10-13 13:30:00,53.46,53.61,53.44,53.59,48000.0,53.46,53.61,53.44,53.59,48000.0
2014-10-13 13:40:00,53.59,53.59,53.18,53.19,46900.0,53.59,53.59,53.18,53.19,46900.0
2014-10-13 13:50:00,53.2,53.24,53.04,53.11,43200.0,53.2,53.24,53.04,53.11,43200.0
2014-10-13 14:00:00,53.12,53.36,52.92,53.36,55700.0,53.12,53.36,52.92,53.36,55700.0
2014-10-13 14:10:00,53.35,53.35,53.09,53.1,29000.0,53.35,53.35,53.09,53.1,29000.0
2014-10-13 14:20:00,53.1,53.22,53.08,53.21,31000.0,53.1,53.22,53.08,53.21,31000.0
2014-10-13 14:30:00,53.21,53.21,53.01,53.02,40500.0,53.21,53.21,53.01,53.02,40500.0
2014-10-13 14:40:00,53.03,53.04,52.89,52.92,41600.0,53.03,53.04,52.89,52.92,41600.0
2014-10-13 14:50:00,52.91,52.96,52.75,52.78,50100.0,52.91,52.96,52.75,52.78,50100.0
2014-10-13 15:00:00,52.78,52.92,52.75,52.81,53200.0,52.78,52.92,52.75,52.81,53200.0
2014-10-13 15:10:00,52.82,52.87,52.75,52.76,61600.0,52.82,52.87,52.75,52.76,61600.0
2014-10-13 15:20:00,52.76,52.8,52.69,52.72,78300.0,52.76,52.8,52.69,52.72,78300.0
2014-10-13 15:30:00,52.71,52.71,52.21,52.23,256500.0,52.71,52.71,52.21,52.23,256500.0
2014-10-13 15:40:00,52.22,52.26,52.0,52.09,272500.0,52.22,52.26,52.0,52.09,272500.0
2014-10-13 15:50:00,52.08,52.14,51.89,51.94,419000.0,52.08,52.14,51.89,51.94,419000.0
2014-10-14 09:30:00,52.53,52.53,51.98,51.98,78200.0,52.53,52.53,51.98,51.98,78200.0
2014-10-14 09:40:00,52.0,52.01,51.58,51.58,57100.0,52.0,52.01,51.58,51.58,57100.0
2014-10-14 09:50:00,51.58,51.66,51.25,51.27,69800.0,51.58,51.66,51.25,51.27,69800.0
2014-10-14 10:00:00,51.24,51.3,50.81,50.98,161400.0,51.24,51.3,50.81,50.98,161400.0
2014-10-14 10:10:00,50.99,51.14,50.71,50.75,148500.0,50.99,51.14,50.71,50.75,148500.0
2014-10-14 10:20:00,50.75,50.82,50.61,50.65,116800.0,50.75,50.82,50.61,50.65,116800.0
2014-10-14 10:30:00,50.67,50.87,50.5,50.84,182800.0,50.67,50.87,50.5,50.84,182800.0
2014-10-14 10:40:00,50.84,50.91,50.72,50.87,76400.0,50.84,50.91,50.72,50.87,76400.0
2014-10-14 10:50:00,50.88,51.0,50.69,50.75,134400.0,50.88,51.0,50.69,50.75,134400.0
2014-10-14 11:00:00,50.75,50.83,50.69,50.82,102000.0,50.75,50.83,50.69,50.82,102000.0
2014-10-14 11:10:00,50.82,51.13,50.81,51.09,102100.0,50.82,51.13,50.81,51.09,102100.0
2014-10-14 11:20:00,51.08,51.13,50.86,50.86,273000.0,51.08,51.13,50.86,50.86,273000.0
2014-10-14 11:30:00,50.86,50.88,50.69,50.8,167200.0,50.86,50.88,50.69,50.8,167200.0
2014-10-14 11:40:00,50.8,51.2,50.8,51.11,88400.0,50.8,51.2,50.8,51.11,88400.0
2014-10-14 11:50:00,51.11,51.11,50.8,50.85,80900.0,51.11,51.11,50.8,50.85,80900.0
2014-10-14 12:00:00,50.86,50.9,50.76,50.82,84600.0,50.86,50.9,50.76,50.82,84600.0
2014-10-14 12:10:00,50.82,50.9,50.73,50.85,68700.0,50.82,50.9,50.73,50.85,68700.0
2014-10-14 12:20:00,50.85,50.88,50.79,50.82,51100.0,50.85,50.88,50.79,50.82,51100.0
2014-10-14 12:30:00,50.83,50.84,50.62,50.71,53500.0,50.83,50.84,50.62,50.71,53500.0
2014-10-14 12:40:00,50.68,50.91,50.68,50.89,49300.0,50.68,50.91,50.68,50.89,49300.0
2014-10-14 12:50:00,50.89,50.93,50.79,50.79,69800.0,50.89,50.93,50.79,50.79,69800.0
2014-10-14 13:00:00,50.79,50.81,50.72,50.76,81500.0,50.79,50.81,50.72,50.76,81500.0
2014-10-14 13:10:00,50.75,50.87,50.71,50.77,51100.0,50.75,50.87,50.71,50.77,51100.0
2014-10-14 13:20:00,50.75,50.75,50.44,50.5,60100.0,50.75,50.75,50.44,50.5,60100.0
2014-10-14 13:30:00,50.51,50.63,50.33,50.41,84900.0,50.51,50.63,50.33,50.41,84900.0
2014-10-14 13:40:00,50.41,50.45,50.24,50.37,64900.0,50.41,50.45,50.24,50.37,64900.0
2014-10-14 13:50:00,50.38,50.58,50.36,50.58,77300.0,50.38,50.58,50.36,50.58,77300.0
2014-10-14 14:00:00,50.59,50.64,50.48,50.5,49400.0,50.59,50.64,50.48,50.5,49400.0
2014-10-14 14:10:00,50.49,50.6,50.38,50.41,52500.0,50.49,50.6,50.38,50.41,52500.0
2014-10-14 14:20:00,50.39,50.46,50.21,50.29,65400.0,50.39,50.46,50.21,50.29,65400.0
2014-10-14 14:30:00,50.29,50.34,50.07,50.09,139300.0,50.29,50.34,50.07,50.09,139300.0
2014-10-14 14:40:00,50.09,50.14,50.02,50.03,170700.0,50.09,50.14,50.02,50.03,170700.0
2014-10-14 14:50:00,50.03,50.05,49.83,49.96,143700.0,50.03,50.05,49.83,49.96,143700.0
2014-10-14 15:00:00,49.97,49.99,49.76,49.86,177800.0,49.97,49.99,49.76,49.86,177800.0
2014-10-14 15:10:00,49.87,50.07,49.87,50.02,149700.0,49.87,50.07,49.87,50.02,149700.0
2014-10-14 15:20:00,50.01,50.01,49.78,49.98,147800.0,50.01,50.01,49.78,49.98,147800.0
2014-10-14 15:30:00,49.98,49.99,49.77,49.87,234300.0,49.98,49.99,49.77,49.87,234300.0
2014-10-14 15:40:00,49.86,49.92,49.58,49.63,384500.0,49.86,49.92,49.58,49.63,384500.0
2014-10-14 15:50:00,49.63,50.19,49.63,50.16,767500.0,49.63,50.19,49.63,50.16,767500.0
2014-10-15 09:30:00,49.01,49.24,48.38,48.45,199000.0,49.01,49.24,48.38,48.45,199000.0
2014-10-15 09:40:00,48.44,49.35,48.4,49.32,188200.0,48.44,49.35,48.4,49.32,188200.0
2014-10-15 09:50:00,49.26,49.5,49.09,49.35,79200.0,49.26,49.5,49.09,49.35,79200.0
2014-10-15 10:00:00,49.35,49.7,49.35,49.64,109700.0,49.35,49.7,49.35,49.64,109700.0
2014-10-15 10:10:00,49.68,49.83,49.49,49.59,143800.0,49.68,49.83,49.49,49.59,143800.0
2014-10-15 10:20:00,49.59,49.83,49.58,49.62,72600.0,49.59,49.83,49.58,49.62,72600.0
2014-10-15 10:30:00,49.64,49.82,49.49,49.81,67200.0,49.64,49.82,49.49,49.81,67200.0
2014-10-15 10:40:00,49.83,49.92,49.48,49.54,79200.0,49.83,49.92,49.48,49.54,79200.0
2014-10-15 10:50:00,49.53,49.72,49.47,49.7,83200.0,49.53,49.72,49.47,49.7,83200.0
2014-10-15 11:00:00,49.7,49.96,49.49,49.95,66400.0,49.7,49.96,49.49,49.95,66400.0
2014-10-15 11:10:00,49.96,49.97,49.55,49.57,55300.0,49.96,49.97,49.55,49.57,55300.0
2014-10-15 11:20:00,49.58,49.64,49.44,49.48,81700.0,49.58,49.64,49.44,49.48,81700.0
2014-10-15 11:30:00,49.5,49.61,49.39,49.56,51000.0,49.5,49.61,49.39,49.56,51000.0
2014-10-15 11:40:00,49.55,49.59,49.4,49.45,41900.0,49.55,49.59,49.4,49.45,41900.0
2014-10-15 11:50:00,49.44,49.7,49.36,49.68,49000.0,49.44,49.7,49.36,49.68,49000.0
2014-10-15 12:00:00,49.67,49.67,49.47,49.6,26600.0,49.67,49.67,49.47,49.6,26600.0
2014-10-15 12:10:00,49.57,49.62,49.3,49.38,27500.0,49.57,49.62,49.3,49.38,27500.0
2014-10-15 12:20:00,49.39,49.6,49.36,49.52,57100.0,49.39,49.6,49.36,49.52,57100.0
2014-10-15 12:30:00,49.52,49.57,49.41,49.52,31800.0,49.52,49.57,49.41,49.52,31800.0
2014-10-15 12:40:00,49.51,49.58,49.36,49.48,38200.0,49.51,49.58,49.36,49.48,38200.0
2014-10-15 12:50:00,49.47,49.58,49.34,49.52,176200.0,49.47,49.58,49.34,49.52,176200.0
2014-10-15 13:00:00,49.51,49.64,49.42,49.55,32500.0,49.51,49.64,49.42,49.55,32500.0
2014-10-15 13:10:00,49.53,49.57,49.18,49.21,104600.0,49.53,49.57,49.18,49.21,104600.0
2014-10-15 13:20:00,49.23,49.25,48.99,49.12,146200.0,49.23,49.25,48.99,49.12,146200.0
2014-10-15 13:30:00,49.11,49.17,48.97,49.14,72700.0,49.11,49.17,48.97,49.14,72700.0
2014-10-15 13:40:00,49.13,49.36,49.11,49.35,66400.0,49.13,49.36,49.11,49.35,66400.0
2014-10-15 13:50:00,49.35,49.36,49.12,49.12,48700.0,49.35,49.36,49.12,49.12,48700.0
2014-10-15 14:00:00,49.13,49.19,48.99,49.1,42600.0,49.13,49.19,48.99,49.1,42600.0
2014-10-15 14:10:00,49.11,49.36,49.08,49.23,66900.0,49.11,49.36,49.08,49.23,66900.0
2014-10-15 14:20:00,49.23,49.29,49.16,49.27,44400.0,49.23,49.29,49.16,49.27,44400.0
2014-10-15 14:30:00,49.27,49.47,49.19,49.47,53200.0,49.27,49.47,49.19,49.47,53200.0
2014-10-15 14:40:00,49.47,49.55,49.17,49.29,68500.0,49.47,49.55,49.17,49.29,68500.0
2014-10-15 14:50:00,49.29,49.44,49.28,49.44,130500.0,49.29,49.44,49.28,49.44,130500.0
2014-10-15 15:00:00,49.43,49.75,49.35,49.69,140700.0,49.43,49.75,49.35,49.69,140700.0
2014-10-15 15:10:00,49.69,49.84,49.67,49.81,190200.0,49.69,49.84,49.67,49.81,190200.0
2014-10-15 15:20:00,49.82,50.3,49.81,50.3,139700.0,49.82,50.3,49.81,50.3,139700.0
2014-10-15 15:30:00,50.28,50.54,50.28,50.53,186900.0,50.28,50.54,50.28,50.53,186900.0
2014-10-15 15:40:00,50.54,50.67,50.39,50.46,223000.0,50.54,50.67,50.39,50.46,223000.0
2014-10-15 15:50:00,50.44,50.65,50.35,50.52,550600.0,50.44,50.65,50.35,50.52,550600.0
2014-10-16 09:30:00,49.34,50.08,49.29,50.04,51900.0,49.34,50.08,49.29,50.04,51900.0
2014-10-16 09:40:00,50.08,50.21,49.47,49.66,90000.0,50.08,50.21,49.47,49.66,90000.0
2014-10-16 09:50:00,49.65,49.85,49.62,49.77,77300.0,49.65,49.85,49.62,49.77,77300.0
2014-10-16 10:00:00,49.75,49.85,49.29,49.62,154000.0,49.75,49.85,49.29,49.62,154000.0
2014-10-16 10:10:00,49.63,49.66,49.28,49.59,69600.0,49.63,49.66,49.28,49.59,69600.0
2014-10-16 10:20:00,49.62,50.24,49.46,49.75,102500.0,49.62,50.24,49.46,49.75,102500.0
2014-10-16 10:30:00,49.77,49.94,49.66,49.75,76100.0,49.77,49.94,49.66,49.75,76100.0
2014-10-16 10:40:00,49.7,50.06,49.64,49.99,44300.0,49.7,50.06,49.64,49.99,44300.0
2014-10-16 10:50:00,49.97,50.21,49.97,50.02,55600.0,49.97,50.21,49.97,50.02,55600.0
2014-10-16 11:00:00,50.0,50.02,49.78,49.89,36500.0,50.0,50.02,49.78,49.89,36500.0
2014-10-16 11:10:00,49.87,50.02,49.68,49.74,83900.0,49.87,50.02,49.68,49.74,83900.0
2014-10-16 11:20:00,49.75,50.13,49.73,50.08,62500.0,49.75,50.13,49.73,50.08,62500.0
2014-10-16 11:30:00,50.1,50.18,49.92,49.98,48100.0,50.1,50.18,49.92,49.98,48100.0
2014-10-16 11:40:00,49.99,50.15,49.81,49.83,52600.0,49.99,50.15,49.81,49.83,52600.0
2014-10-16 11:50:00,49.83,49.89,49.66,49.77,27000.0,49.83,49.89,49.66,49.77,27000.0
2014-10-16 12:00:00,49.76,49.76,49.52,49.59,39100.0,49.76,49.76,49.52,49.59,39100.0
2014-10-16 12:10:00,49.58,49.62,49.46,49.57,40900.0,49.58,49.62,49.46,49.57,40900.0
2014-10-16 12:20:00,49.58,49.65,49.38,49.49,32000.0,49.58,49.65,49.38,49.49,32000.0
2014-10-16 12:30:00,49.5,49.53,49.28,49.4,57700.0,49.5,49.53,49.28,49.4,57700.0
2014-10-16 12:40:00,49.4,49.54,49.4,49.53,56300.0,49.4,49.54,49.4,49.53,56300.0
2014-10-16 12:50:00,49.55,49.72,49.54,49.69,31800.0,49.55,49.72,49.54,49.69,31800.0
2014-10-16 13:00:00,49.69,50.02,49.69,49.98,55200.0,49.69,50.02,49.69,49.98,55200.0
2014-10-16 13:10:00,49.98,50.2,49.88,50.11,77500.0,49.98,50.2,49.88,50.11,77500.0
2014-10-16 13:20:00,50.1,50.2,50.05,50.05,28100.0,50.1,50.2,50.05,50.05,28100.0
2014-10-16 13:30:00,50.04,50.12,49.96,50.08,56800.0,50.04,50.12,49.96,50.08,56800.0
2014-10-16 13:40:00,50.08,50.22,50.08,50.16,50700.0,50.08,50.22,50.08,50.16,50700.0
2014-10-16 13:50:00,50.14,50.14,49.89,49.95,34100.0,50.14,50.14,49.89,49.95,34100.0
2014-10-16 14:00:00,49.96,50.16,49.89,50.08,35700.0,49.96,50.16,49.89,50.08,35700.0
2014-10-16 14:10:00,50.09,50.1,49.92,50.04,55900.0,50.09,50.1,49.92,50.04,55900.0
2014-10-16 14:20:00,50.04,50.17,49.96,50.14,50600.0,50.04,50.17,49.96,50.14,50600.0
2014-10-16 14:30:00,50.15,50.21,50.07,50.08,41200.0,50.15,50.21,50.07,50.08,41200.0
2014-10-16 14:40:00,50.07,50.07,49.82,49.83,40200.0,50.07,50.07,49.82,49.83,40200.0
2014-10-16 14:50:00,49.84,50.04,49.82,49.94,56700.0,49.84,50.04,49.82,49.94,56700.0
2014-10-16 15:00:00,49.93,49.96,49.74,49.91,48700.0,49.93,49.96,49.74,49.91,48700.0
2014-10-16 15:10:00,49.92,50.1,49.9,49.93,59800.0,49.92,50.1,49.9,49.93,59800.0
2014-10-16 15:20:00,49.91,50.03,49.88,50.02,65500.0,49.91,50.03,49.88,50.02,65500.0
2014-10-16 15:30:00,50.03,50.07,49.89,49.91,74600.0,50.03,50.07,49.89,49.91,74600.0
2014-10-16 15:40:00,49.91,50.0,49.89,49.95,81000.0,49.91,50.0,49.89,49.95,81000.0
2014-10-16 15:50:00,49.95,50.11,49.86,49.89,193000.0,49.95,50.11,49.86,49.89,193000.0
2014-10-17 09:30:00,50.35,50.53,50.15,50.31,147500.0,50.35,50.53,50.15,50.31,147500.0
2014-10-17 09:40:00,50.3,50.64,50.14,50.53,65400.0,50.3,50.64,50.14,50.53,65400.0
2014-10-17 09:50:00,50.54,50.65,50.43,50.48,21700.0,50.54,50.65,50.43,50.48,21700.0
2014-10-17 10:00:00,50.56,50.73,50.44,50.66,24900.0,50.56,50.73,50.44,50.66,24900.0
2014-10-17 10:10:00,50.66,50.74,50.62,50.63,23800.0,50.66,50.74,50.62,50.63,23800.0
2014-10-17 10:20:00,50.59,50.81,50.53,50.81,52400.0,50.59,50.81,50.53,50.81,52400.0
2014-10-17 10:30:00,50.82,50.86,50.58,50.58,29400.0,50.82,50.86,50.58,50.58,29400.0
2014-10-17 10:40:00,50.58,50.7,50.58,50.64,43500.0,50.58,50.7,50.58,50.64,43500.0
2014-10-17 10:50:00,50.62,50.83,50.62,50.81,31400.0,50.62,50.83,50.62,50.81,31400.0
2014-10-17 11:00:00,50.81,50.94,50.78,50.9,38500.0,50.81,50.94,50.78,50.9,38500.0
2014-10-17 11:10:00,50.89,51.0,50.86,50.99,28900.0,50.89,51.0,50.86,50.99,28900.0
2014-10-17 11:20:00,50.99,51.03,50.91,50.93,40900.0,50.99,51.03,50.91,50.93,40900.0
2014-10-17 11:30:00,50.92,51.11,50.86,51.09,40100.0,50.92,51.11,50.86,51.09,40100.0
2014-10-17 11:40:00,51.09,51.17,51.05,51.14,30900.0,51.09,51.17,51.05,51.14,30900.0
2014-10-17 11:50:00,51.12,51.21,51.0,51.03,33200.0,51.12,51.21,51.0,51.03,33200.0
2014-10-17 12:00:00,51.05,51.11,51.0,51.02,38200.0,51.05,51.11,51.0,51.02,38200.0
2014-10-17 12:10:00,51.01,51.02,50.83,50.83,33200.0,51.01,51.02,50.83,50.83,33200.0
2014-10-17 12:20:00,50.83,51.0,50.83,50.98,93400.0,50.83,51.0,50.83,50.98,93400.0
2014-10-17 12:30:00,50.97,51.0,50.89,50.9,30300.0,50.97,51.0,50.89,50.9,30300.0
2014-10-17 12:40:00,50.9,50.97,50.82,50.93,25700.0,50.9,50.97,50.82,50.93,25700.0
2014-10-17 12:50:00,50.92,50.98,50.85,50.96,25200.0,50.92,50.98,50.85,50.96,25200.0
2014-10-17 13:00:00,50.98,51.0,50.79,50.79,36700.0,50.98,51.0,50.79,50.79,36700.0
2014-10-17 13:10:00,50.78,50.82,50.67,50.77,19200.0,50.78,50.82,50.67,50.77,19200.0
2014-10-17 13:20:00,50.77,50.78,50.67,50.71,19800.0,50.77,50.78,50.67,50.71,19800.0
2014-10-17 13:30:00,50.69,50.78,50.63,50.68,51700.0,50.69,50.78,50.63,50.68,51700.0
2014-10-17 13:40:00,50.68,50.69,50.55,50.55,41900.0,50.68,50.69,50.55,50.55,41900.0
2014-10-17 13:50:00,50.56,50.63,50.46,50.55,36200.0,50.56,50.63,50.46,50.55,36200.0
2014-10-17 14:00:00,50.51,50.55,50.38,50.43,40500.0,50.51,50.55,50.38,50.43,40500.0
2014-10-17 14:10:00,50.42,50.55,50.38,50.49,34700.0,50.42,50.55,50.38,50.49,34700.0
2014-10-17 14:20:00,50.5,50.62,50.46,50.57,24700.0,50.5,50.62,50.46,50.57,24700.0
2014-10-17 14:30:00,50.58,50.65,50.53,50.6,33700.0,50.58,50.65,50.53,50.6,33700.0
2014-10-17 14:40:00,50.6,50.71,50.58,50.65,52500.0,50.6,50.71,50.58,50.65,52500.0
2014-10-17 14:50:00,50.66,50.76,50.62,50.76,43100.0,50.66,50.76,50.62,50.76,43100.0
2014-10-17 15:00:00,50.77,50.77,50.58,50.64,58100.0,50.77,50.77,50.58,50.64,58100.0
2014-10-17 15:10:00,50.64,50.96,50.64,50.95,47600.0,50.64,50.96,50.64,50.95,47600.0
2014-10-17 15:20:00,50.95,51.01,50.87,50.98,51300.0,50.95,51.01,50.87,50.98,51300.0
2014-10-17 15:30:00,50.98,51.07,50.86,50.92,72900.0,50.98,51.07,50.86,50.92,72900.0
2014-10-17 15:40:00,50.91,51.05,50.88,51.0,85600.0,50.91,51.05,50.88,51.0,85600.0
2014-10-17 15:50:00,51.0,51.0,50.79,50.8,217400.0,51.0,51.0,50.79,50.8,217400.0
2014-10-20 09:30:00,50.74,50.88,50.15,50.86,95300.0,50.74,50.88,50.15,50.86,95300.0
2014-10-20 09:40:00,50.89,51.25,50.81,51.07,51400.0,50.89,51.25,50.81,51.07,51400.0
2014-10-20 09:50:00,51.07,51.16,50.95,51.14,45300.0,51.07,51.16,50.95,51.14,45300.0
2014-10-20 10:00:00,51.11,51.21,50.74,50.76,41700.0,51.11,51.21,50.74,50.76,41700.0
2014-10-20 10:10:00,50.74,50.92,50.6,50.87,114800.0,50.74,50.92,50.6,50.87,114800.0
2014-10-20 10:20:00,50.9,51.13,50.88,50.92,57900.0,50.9,51.13,50.88,50.92,57900.0
2014-10-20 10:30:00,50.92,51.06,50.88,50.97,75100.0,50.92,51.06,50.88,50.97,75100.0
2014-10-20 10:40:00,50.98,51.2,50.97,51.13,29300.0,50.98,51.2,50.97,51.13,29300.0
2014-10-20 10:50:00,51.11,51.27,51.03,51.2,24700.0,51.11,51.27,51.03,51.2,24700.0
2014-10-20 11:00:00,51.16,51.19,50.99,51.18,31200.0,51.16,51.19,50.99,51.18,31200.0
2014-10-20 11:10:00,51.16,51.22,51.07,51.13,22400.0,51.16,51.22,51.07,51.13,22400.0
2014-10-20 11:20:00,51.16,51.27,51.06,51.26,33200.0,51.16,51.27,51.06,51.26,33200.0
2014-10-20 11:30:00,51.27,51.28,51.11,51.22,22500.0,51.27,51.28,51.11,51.22,22500.0
2014-10-20 11:40:00,51.22,51.26,51.16,51.22,24400.0,51.22,51.26,51.16,51.22,24400.0
2014-10-20 11:50:00,51.21,51.23,51.1,51.19,54700.0,51.21,51.23,51.1,51.19,54700.0
2014-10-20 12:00:00,51.19,51.29,51.16,51.25,55800.0,51.19,51.29,51.16,51.25,55800.0
2014-10-20 12:10:00,51.25,51.33,51.21,51.22,26600.0,51.25,51.33,51.21,51.22,26600.0
2014-10-20 12:20:00,51.22,51.27,51.19,51.23,23200.0,51.22,51.27,51.19,51.23,23200.0
2014-10-20 12:30:00,51.23,51.23,51.12,51.21,61300.0,51.23,51.23,51.12,51.21,61300.0
2014-10-20 12:40:00,51.19,51.21,51.02,51.06,65500.0,51.19,51.21,51.02,51.06,65500.0
2014-10-20 12:50:00,51.05,51.13,51.03,51.07,54300.0,51.05,51.13,51.03,51.07,54300.0
2014-10-20 13:00:00,51.08,51.19,50.95,51.15,64400.0,51.08,51.19,50.95,51.15,64400.0
2014-10-20 13:10:00,51.14,51.15,51.06,51.12,9900.0,51.14,51.15,51.06,51.12,9900.0
2014-10-20 13:20:00,51.15,51.22,51.13,51.21,13000.0,51.15,51.22,51.13,51.21,13000.0
2014-10-20 13:30:00,51.2,51.24,51.17,51.23,10300.0,51.2,51.24,51.17,51.23,10300.0
2014-10-20 13:40:00,51.23,51.27,51.15,51.16,13100.0,51.23,51.27,51.15,51.16,13100.0
2014-10-20 13:50:00,51.15,51.22,51.13,51.14,15000.0,51.15,51.22,51.13,51.14,15000.0
2014-10-20 14:00:00,51.14,51.29,51.14,51.28,35200.0,51.14,51.29,51.14,51.28,35200.0
2014-10-20 14:10:00,51.28,51.36,51.27,51.34,53000.0,51.28,51.36,51.27,51.34,53000.0
2014-10-20 14:20:00,51.35,51.45,51.35,51.4,34400.0,51.35,51.45,51.35,51.4,34400.0
2014-10-20 14:30:00,51.4,51.43,51.38,51.4,30700.0,51.4,51.43,51.38,51.4,30700.0
2014-10-20 14:40:00,51.4,51.45,51.33,51.36,27600.0,51.4,51.45,51.33,51.36,27600.0
2014-10-20 14:50:00,51.35,51.37,51.28,51.35,22900.0,51.35,51.37,51.28,51.35,22900.0
2014-10-20 15:00:00,51.36,51.57,51.35,51.54,106300.0,51.36,51.57,51.35,51.54,106300.0
2014-10-20 15:10:00,51.54,51.75,51.54,51.72,234600.0,51.54,51.75,51.54,51.72,234600.0
2014-10-20 15:20:00,51.72,51.77,51.62,51.64,130100.0,51.72,51.77,51.62,51.64,130100.0
2014-10-20 15:30:00,51.65,51.67,51.58,51.63,115100.0,51.65,51.67,51.58,51.63,115100.0
2014-10-20 15:40:00,51.63,51.81,51.62,51.77,143900.0,51.63,51.81,51.62,51.77,143900.0
2014-10-20 15:50:00,51.78,51.84,51.74,51.82,198500.0,51.78,51.84,51.74,51.82,198500.0
2014-10-21 09:30:00,52.44,52.68,52.06,52.59,98400.0,52.44,52.68,52.06,52.59,98400.0
2014-10-21 09:40:00,52.62,52.63,52.4,52.47,56600.0,52.62,52.63,52.4,52.47,56600.0
2014-10-21 09:50:00,52.47,52.77,52.47,52.72,44400.0,52.47,52.77,52.47,52.72,44400.0
2014-10-21 10:00:00,52.73,52.8,52.53,52.62,34600.0,52.73,52.8,52.53,52.62,34600.0
2014-10-21 10:10:00,52.63,52.71,52.58,52.7,24200.0,52.63,52.71,52.58,52.7,24200.0
2014-10-21 10:20:00,52.69,52.98,52.69,52.81,42100.0,52.69,52.98,52.69,52.81,42100.0
2014-10-21 10:30:00,52.83,52.9,52.75,52.89,22600.0,52.83,52.9,52.75,52.89,22600.0
2014-10-21 10:40:00,52.85,52.9,52.81,52.83,22400.0,52.85,52.9,52.81,52.83,22400.0
2014-10-21 10:50:00,52.82,52.88,52.68,52.75,22600.0,52.82,52.88,52.68,52.75,22600.0
2014-10-21 11:00:00,52.76,52.84,52.7,52.76,30000.0,52.76,52.84,52.7,52.76,30000.0
2014-10-21 11:10:00,52.75,52.82,52.72,52.74,36600.0,52.75,52.82,52.72,52.74,36600.0
2014-10-21 11:20:00,52.74,52.89,52.71,52.86,25900.0,52.74,52.89,52.71,52.86,25900.0
2014-10-21 11:30:00,52.85,52.89,52.77,52.77,21000.0,52.85,52.89,52.77,52.77,21000.0
2014-10-21 11:40:00,52.78,52.87,52.76,52.77,18500.0,52.78,52.87,52.76,52.77,18500.0
2014-10-21 11:50:00,52.75,52.79,52.7,52.71,19700.0,52.75,52.79,52.7,52.71,19700.0
2014-10-21 12:00:00,52.72,52.76,52.7,52.75,11400.0,52.72,52.76,52.7,52.75,11400.0
2014-10-21 12:10:00,52.75,52.81,52.71,52.81,17800.0,52.75,52.81,52.71,52.81,17800.0
2014-10-21 12:20:00,52.8,52.84,52.76,52.8,20200.0,52.8,52.84,52.76,52.8,20200.0
2014-10-21 12:30:00,52.81,52.81,52.69,52.73,10100.0,52.81,52.81,52.69,52.73,10100.0
2014-10-21 12:40:00,52.73,52.75,52.64,52.69,12900.0,52.73,52.75,52.64,52.69,12900.0
2014-10-21 12:50:00,52.7,52.76,52.64,52.74,32600.0,52.7,52.76,52.64,52.74,32600.0
2014-10-21 13:00:00,52.74,52.79,52.7,52.76,13200.0,52.74,52.79,52.7,52.76,13200.0
2014-10-21 13:10:00,52.76,52.79,52.64,52.68,38600.0,52.76,52.79,52.64,52.68,38600.0
2014-10-21 13:20:00,52.68,52.78,52.64,52.77,84100.0,52.68,52.78,52.64,52.77,84100.0
2014-10-21 13:30:00,52.78,52.89,52.78,52.84,31000.0,52.78,52.89,52.78,52.84,31000.0
2014-10-21 13:40:00,52.83,52.91,52.82,52.84,22500.0,52.83,52.91,52.82,52.84,22500.0
2014-10-21 13:50:00,52.83,52.88,52.82,52.86,37100.0,52.83,52.88,52.82,52.86,37100.0
2014-10-21 14:00:00,52.85,52.91,52.78,52.87,23000.0,52.85,52.91,52.78,52.87,23000.0
2014-10-21 14:10:00,52.87,52.91,52.83,52.88,27600.0,52.87,52.91,52.83,52.88,27600.0
2014-10-21 14:20:00,52.89,53.04,52.87,53.02,35300.0,52.89,53.04,52.87,53.02,35300.0
2014-10-21 14:30:00,53.01,53.11,52.99,53.03,45500.0,53.01,53.11,52.99,53.03,45500.0
2014-10-21 14:40:00,53.03,53.05,52.82,52.85,39800.0,53.03,53.05,52.82,52.85,39800.0
2014-10-21 14:50:00,52.85,52.98,52.85,52.9,45800.0,52.85,52.98,52.85,52.9,45800.0
2014-10-21 15:00:00,52.9,52.9,52.79,52.8,31200.0,52.9,52.9,52.79,52.8,31200.0
2014-10-21 15:10:00,52.81,52.88,52.78,52.84,51900.0,52.81,52.88,52.78,52.84,51900.0
2014-10-21 15:20:00,52.85,52.91,52.82,52.89,41500.0,52.85,52.91,52.82,52.89,41500.0
2014-10-21 15:30:00,52.88,52.89,52.75,52.77,61200.0,52.88,52.89,52.75,52.77,61200.0
2014-10-21 15:40:00,52.78,52.82,52.74,52.8,77800.0,52.78,52.82,52.74,52.8,77800.0
2014-10-21 15:50:00,52.8,52.8,52.7,52.8,177900.0,52.8,52.8,52.7,52.8,177900.0
2014-10-22 09:30:00,52.84,53.11,52.38,52.58,80100.0,52.84,53.11,52.38,52.58,80100.0
2014-10-22 09:40:00,52.58,52.66,52.47,52.52,41000.0,52.58,52.66,52.47,52.52,41000.0
2014-10-22 09:50:00,52.51,52.72,52.5,52.69,25700.0,52.51,52.72,52.5,52.69,25700.0
2014-10-22 10:00:00,52.71,52.83,52.65,52.7,44500.0,52.71,52.83,52.65,52.7,44500.0
2014-10-22 10:10:00,52.72,53.01,52.72,52.99,43100.0,52.72,53.01,52.72,52.99,43100.0
2014-10-22 10:20:00,52.98,53.07,52.95,52.97,20200.0,52.98,53.07,52.95,52.97,20200.0
2014-10-22 10:30:00,52.97,53.05,52.89,52.94,34600.0,52.97,53.05,52.89,52.94,34600.0
2014-10-22 10:40:00,52.92,53.01,52.89,52.95,40500.0,52.92,53.01,52.89,52.95,40500.0
2014-10-22 10:50:00,52.95,53.02,52.93,52.96,21300.0,52.95,53.02,52.93,52.96,21300.0
2014-10-22 11:00:00,52.96,53.09,52.93,52.98,10400.0,52.96,53.09,52.93,52.98,10400.0
2014-10-22 11:10:00,53.03,53.04,52.95,52.96,15000.0,53.03,53.04,52.95,52.96,15000.0
2014-10-22 11:20:00,52.96,53.02,52.93,52.99,20000.0,52.96,53.02,52.93,52.99,20000.0
2014-10-22 11:30:00,52.99,53.0,52.89,52.89,16700.0,52.99,53.0,52.89,52.89,16700.0
2014-10-22 11:40:00,52.9,52.98,52.88,52.94,22100.0,52.9,52.98,52.88,52.94,22100.0
2014-10-22 11:50:00,52.96,52.97,52.85,52.85,30000.0,52.96,52.97,52.85,52.85,30000.0
2014-10-22 12:00:00,52.86,52.91,52.73,52.73,16400.0,52.86,52.91,52.73,52.73,16400.0
2014-10-22 12:10:00,52.74,52.75,52.64,52.68,31000.0,52.74,52.75,52.64,52.68,31000.0
2014-10-22 12:20:00,52.68,52.8,52.68,52.77,21900.0,52.68,52.8,52.68,52.77,21900.0
2014-10-22 12:30:00,52.77,52.78,52.66,52.66,47600.0,52.77,52.78,52.66,52.66,47600.0
2014-10-22 12:40:00,52.66,52.67,52.53,52.53,175100.0,52.66,52.67,52.53,52.53,175100.0
2014-10-22 12:50:00,52.53,52.59,52.47,52.58,111300.0,52.53,52.59,52.47,52.58,111300.0
2014-10-22 13:00:00,52.6,52.67,52.58,52.66,52600.0,52.6,52.67,52.58,52.66,52600.0
2014-10-22 13:10:00,52.66,52.66,52.58,52.6,43800.0,52.66,52.66,52.58,52.6,43800.0
2014-10-22 13:20:00,52.61,52.62,52.48,52.53,57900.0,52.61,52.62,52.48,52.53,57900.0
2014-10-22 13:30:00,52.53,52.54,52.43,52.48,56000.0,52.53,52.54,52.43,52.48,56000.0
2014-10-22 13:40:00,52.48,52.65,52.47,52.6,49300.0,52.48,52.65,52.47,52.6,49300.0
2014-10-22 13:50:00,52.61,52.65,52.51,52.52,51200.0,52.61,52.65,52.51,52.52,51200.0
2014-10-22 14:00:00,52.54,52.54,52.33,52.4,83100.0,52.54,52.54,52.33,52.4,83100.0
2014-10-22 14:10:00,52.42,52.49,52.39,52.45,57400.0,52.42,52.49,52.39,52.45,57400.0
2014-10-22 14:20:00,52.43,52.45,52.3,52.39,44800.0,52.43,52.45,52.3,52.39,44800.0
2014-10-22 14:30:00,52.39,52.43,52.21,52.22,55700.0,52.39,52.43,52.21,52.22,55700.0
2014-10-22 14:40:00,52.23,52.34,52.21,52.29,55000.0,52.23,52.34,52.21,52.29,55000.0
2014-10-22 14:50:00,52.29,52.3,52.2,52.29,54700.0,52.29,52.3,52.2,52.29,54700.0
2014-10-22 15:00:00,52.29,52.38,52.27,52.31,87400.0,52.29,52.38,52.27,52.31,87400.0
2014-10-22 15:10:00,52.3,52.31,52.23,52.23,70100.0,52.3,52.31,52.23,52.23,70100.0
2014-10-22 15:20:00,52.23,52.29,52.19,52.25,91600.0,52.23,52.29,52.19,52.25,91600.0
2014-10-22 15:30:00,52.25,52.25,52.1,52.14,130000.0,52.25,52.25,52.1,52.14,130000.0
2014-10-22 15:40:00,52.14,52.17,52.08,52.15,185300.0,52.14,52.17,52.08,52.15,185300.0
2014-10-22 15:50:00,52.15,52.31,52.14,52.26,340000.0,52.15,52.31,52.14,52.26,340000.0
2014-10-23 09:30:00,52.63,53.0,52.46,52.85,41300.0,52.63,53.0,52.46,52.85,41300.0
2014-10-23 09:40:00,52.87,53.01,52.73,52.84,43500.0,52.87,53.01,52.73,52.84,43500.0
2014-10-23 09:50:00,52.88,53.2,52.88,53.09,23500.0,52.88,53.2,52.88,53.09,23500.0
2014-10-23 10:00:00,53.09,53.47,53.03,53.37,25100.0,53.09,53.47,53.03,53.37,25100.0
2014-10-23 10:10:00,53.38,53.52,53.31,53.33,24800.0,53.38,53.52,53.31,53.33,24800.0
2014-10-23 10:20:00,53.31,53.35,53.15,53.24,24500.0,53.31,53.35,53.15,53.24,24500.0
2014-10-23 10:30:00,53.21,53.36,53.21,53.35,25800.0,53.21,53.36,53.21,53.35,25800.0
2014-10-23 10:40:00,53.36,53.54,53.3,53.5,69600.0,53.36,53.54,53.3,53.5,69600.0
2014-10-23 10:50:00,53.51,53.54,53.45,53.47,25700.0,53.51,53.54,53.45,53.47,25700.0
2014-10-23 11:00:00,53.47,53.59,53.47,53.57,45400.0,53.47,53.59,53.47,53.57,45400.0
2014-10-23 11:10:00,53.57,53.65,53.56,53.64,42900.0,53.57,53.65,53.56,53.64,42900.0
2014-10-23 11:20:00,53.64,53.69,53.6,53.66,41600.0,53.64,53.69,53.6,53.66,41600.0
2014-10-23 11:30:00,53.66,53.8,53.66,53.76,53100.0,53.66,53.8,53.66,53.76,53100.0
2014-10-23 11:40:00,53.77,53.81,53.57,53.6,67900.0,53.77,53.81,53.57,53.6,67900.0
2014-10-23 11:50:00,53.6,53.62,53.53,53.54,13000.0,53.6,53.62,53.53,53.54,13000.0
2014-10-23 12:00:00,53.53,53.64,53.51,53.64,17300.0,53.53,53.64,53.51,53.64,17300.0
2014-10-23 12:10:00,53.63,53.7,53.6,53.7,20500.0,53.63,53.7,53.6,53.7,20500.0
2014-10-23 12:20:00,53.71,53.79,53.67,53.78,18400.0,53.71,53.79,53.67,53.78,18400.0
2014-10-23 12:30:00,53.78,53.84,53.67,53.83,45300.0,53.78,53.84,53.67,53.83,45300.0
2014-10-23 12:40:00,53.84,53.85,53.79,53.8,25600.0,53.84,53.85,53.79,53.8,25600.0
2014-10-23 12:50:00,53.8,53.84,53.75,53.77,20600.0,53.8,53.84,53.75,53.77,20600.0
2014-10-23 13:00:00,53.77,53.84,53.75,53.83,18000.0,53.77,53.84,53.75,53.83,18000.0
2014-10-23 13:10:00,53.83,53.84,53.78,53.78,23600.0,53.83,53.84,53.78,53.78,23600.0
2014-10-23 13:20:00,53.8,53.9,53.77,53.9,23700.0,53.8,53.9,53.77,53.9,23700.0
2014-10-23 13:30:00,53.89,53.94,53.83,53.86,27400.0,53.89,53.94,53.83,53.86,27400.0
2014-10-23 13:40:00,53.86,53.91,53.82,53.89,24400.0,53.86,53.91,53.82,53.89,24400.0
2014-10-23 13:50:00,53.89,53.89,53.84,53.86,19500.0,53.89,53.89,53.84,53.86,19500.0
2014-10-23 14:00:00,53.87,53.96,53.87,53.94,24200.0,53.87,53.96,53.87,53.94,24200.0
2014-10-23 14:10:00,53.93,54.0,53.93,53.99,24700.0,53.93,54.0,53.93,53.99,24700.0
2014-10-23 14:20:00,53.99,54.15,53.97,54.07,34600.0,53.99,54.15,53.97,54.07,34600.0
2014-10-23 14:30:00,54.07,54.14,53.96,54.14,81700.0,54.07,54.14,53.96,54.14,81700.0
2014-10-23 14:40:00,54.13,54.14,54.02,54.04,115700.0,54.13,54.14,54.02,54.04,115700.0
2014-10-23 14:50:00,54.04,54.05,53.79,53.92,71200.0,54.04,54.05,53.79,53.92,71200.0
2014-10-23 15:00:00,53.92,53.92,53.75,53.79,69700.0,53.92,53.92,53.75,53.79,69700.0
2014-10-23 15:10:00,53.77,53.83,53.7,53.75,110500.0,53.77,53.83,53.7,53.75,110500.0
2014-10-23 15:20:00,53.75,53.81,53.6,53.65,105800.0,53.75,53.81,53.6,53.65,105800.0
2014-10-23 15:30:00,53.63,53.83,53.63,53.67,117600.0,53.63,53.83,53.63,53.67,117600.0
2014-10-23 15:40:00,53.68,53.68,53.58,53.6,156000.0,53.68,53.68,53.58,53.6,156000.0
2014-10-23 15:50:00,53.6,53.65,53.48,53.55,181500.0,53.6,53.65,53.48,53.55,181500.0
2014-10-24 09:30:00,53.8,54.2,53.53,53.99,151000.0,53.8,54.2,53.53,53.99,151000.0
2014-10-24 09:40:00,53.99,54.2,53.91,53.99,39000.0,53.99,54.2,53.91,53.99,39000.0
2014-10-24 09:50:00,53.98,53.99,53.76,53.79,41700.0,53.98,53.99,53.76,53.79,41700.0
2014-10-24 10:00:00,53.81,53.96,53.68,53.87,67900.0,53.81,53.96,53.68,53.87,67900.0
2014-10-24 10:10:00,53.87,54.04,53.77,54.0,32100.0,53.87,54.04,53.77,54.0,32100.0
2014-10-24 10:20:00,54.0,54.01,53.8,53.8,43100.0,54.0,54.01,53.8,53.8,43100.0
2014-10-24 10:30:00,53.79,53.95,53.79,53.93,22000.0,53.79,53.95,53.79,53.93,22000.0
2014-10-24 10:40:00,53.93,53.97,53.88,53.9,15900.0,53.93,53.97,53.88,53.9,15900.0
2014-10-24 10:50:00,53.92,54.04,53.88,54.02,30100.0,53.92,54.04,53.88,54.02,30100.0
2014-10-24 11:00:00,54.02,54.15,54.02,54.14,25200.0,54.02,54.15,54.02,54.14,25200.0
2014-10-24 11:10:00,54.15,54.23,54.14,54.2,23400.0,54.15,54.23,54.14,54.2,23400.0
2014-10-24 11:20:00,54.21,54.3,54.04,54.06,25300.0,54.21,54.3,54.04,54.06,25300.0
2014-10-24 11:30:00,54.05,54.09,54.0,54.07,30100.0,54.05,54.09,54.0,54.07,30100.0
2014-10-24 11:40:00,54.07,54.17,54.04,54.12,40500.0,54.07,54.17,54.04,54.12,40500.0
2014-10-24 11:50:00,54.14,54.19,54.11,54.19,11700.0,54.14,54.19,54.11,54.19,11700.0
2014-10-24 12:00:00,54.2,54.25,54.2,54.22,15000.0,54.2,54.25,54.2,54.22,15000.0
2014-10-24 12:10:00,54.22,54.31,54.15,54.29,31000.0,54.22,54.31,54.15,54.29,31000.0
2014-10-24 12:20:00,54.27,54.27,54.2,54.22,12400.0,54.27,54.27,54.2,54.22,12400.0
2014-10-24 12:30:00,54.2,54.26,54.19,54.26,9300.0,54.2,54.26,54.19,54.26,9300.0
2014-10-24 12:40:00,54.25,54.3,54.25,54.29,14100.0,54.25,54.3,54.25,54.29,14100.0
2014-10-24 12:50:00,54.26,54.32,54.13,54.29,58700.0,54.26,54.32,54.13,54.29,58700.0
2014-10-24 13:00:00,54.28,54.32,54.22,54.27,47800.0,54.28,54.32,54.22,54.27,47800.0
2014-10-24 13:10:00,54.27,54.31,54.23,54.28,50400.0,54.27,54.31,54.23,54.28,50400.0
2014-10-24 13:20:00,54.28,54.32,54.28,54.3,32200.0,54.28,54.32,54.28,54.3,32200.0
2014-10-24 13:30:00,54.3,54.45,54.29,54.43,28200.0,54.3,54.45,54.29,54.43,28200.0
2014-10-24 13:40:00,54.41,54.46,54.37,54.41,10000.0,54.41,54.46,54.37,54.41,10000.0
2014-10-24 13:50:00,54.41,54.48,54.36,54.44,17700.0,54.41,54.48,54.36,54.44,17700.0
2014-10-24 14:00:00,54.45,54.48,54.35,54.41,137700.0,54.45,54.48,54.35,54.41,137700.0
2014-10-24 14:10:00,54.4,54.42,54.34,54.39,88400.0,54.4,54.42,54.34,54.39,88400.0
2014-10-24 14:20:00,54.39,54.49,54.37,54.48,35000.0,54.39,54.49,54.37,54.48,35000.0
2014-10-24 14:30:00,54.47,54.48,54.43,54.46,19300.0,54.47,54.48,54.43,54.46,19300.0
2014-10-24 14:40:00,54.45,54.46,54.39,54.45,27300.0,54.45,54.46,54.39,54.45,27300.0
2014-10-24 14:50:00,54.45,54.46,54.4,54.44,20900.0,54.45,54.46,54.4,54.44,20900.0
2014-10-24 15:00:00,54.45,54.47,54.41,54.45,41600.0,54.45,54.47,54.41,54.45,41600.0
2014-10-24 15:10:00,54.45,54.46,54.35,54.39,25500.0,54.45,54.46,54.35,54.39,25500.0
2014-10-24 15:20:00,54.39,54.41,54.34,54.4,33000.0,54.39,54.41,54.34,54.4,33000.0
2014-10-24 15:30:00,54.41,54.45,54.4,54.41,60900.0,54.41,54.45,54.4,54.41,60900.0
2014-10-24 15:40:00,54.41,54.45,54.39,54.43,90000.0,54.41,54.45,54.39,54.43,90000.0
2014-10-24 15:50:00,54.44,54.49,54.42,54.44,115400.0,54.44,54.49,54.42,54.44,115400.0
2014-10-27 09:30:00,54.15,54.54,54.07,54.48,54700.0,54.15,54.54,54.07,54.48,54700.0
2014-10-27 09:40:00,54.5,54.71,54.43,54.46,57500.0,54.5,54.71,54.43,54.46,57500.0
2014-10-27 09:50:00,54.45,54.46,54.19,54.23,60800.0,54.45,54.46,54.19,54.23,60800.0
2014-10-27 10:00:00,54.23,54.38,54.18,54.38,68500.0,54.23,54.38,54.18,54.38,68500.0
2014-10-27 10:10:00,54.41,54.66,54.36,54.65,14000.0,54.41,54.66,54.36,54.65,14000.0
2014-10-27 10:20:00,54.62,54.71,54.48,54.59,37000.0,54.62,54.71,54.48,54.59,37000.0
2014-10-27 10:30:00,54.58,54.62,54.47,54.55,16000.0,54.58,54.62,54.47,54.55,16000.0
2014-10-27 10:40:00,54.54,54.86,54.54,54.79,19200.0,54.54,54.86,54.54,54.79,19200.0
2014-10-27 10:50:00,54.82,54.84,54.63,54.74,15900.0,54.82,54.84,54.63,54.74,15900.0
2014-10-27 11:00:00,54.75,54.83,54.69,54.81,14700.0,54.75,54.83,54.69,54.81,14700.0
2014-10-27 11:10:00,54.85,54.96,54.83,54.86,23400.0,54.85,54.96,54.83,54.86,23400.0
2014-10-27 11:20:00,54.85,54.93,54.82,54.93,15400.0,54.85,54.93,54.82,54.93,15400.0
2014-10-27 11:30:00,54.94,54.97,54.79,54.83,20200.0,54.94,54.97,54.79,54.83,20200.0
2014-10-27 11:40:00,54.81,54.84,54.72,54.74,26400.0,54.81,54.84,54.72,54.74,26400.0
2014-10-27 11:50:00,54.72,54.72,54.65,54.7,8400.0,54.72,54.72,54.65,54.7,8400.0
2014-10-27 12:00:00,54.68,54.84,54.68,54.81,11500.0,54.68,54.84,54.68,54.81,11500.0
2014-10-27 12:10:00,54.8,54.83,54.61,54.64,23900.0,54.8,54.83,54.61,54.64,23900.0
2014-10-27 12:20:00,54.64,54.7,54.59,54.66,9000.0,54.64,54.7,54.59,54.66,9000.0
2014-10-27 12:30:00,54.66,54.71,54.61,54.68,9600.0,54.66,54.71,54.61,54.68,9600.0
2014-10-27 12:40:00,54.66,54.76,54.65,54.69,10700.0,54.66,54.76,54.65,54.69,10700.0
2014-10-27 12:50:00,54.67,54.78,54.67,54.76,10500.0,54.67,54.78,54.67,54.76,10500.0
2014-10-27 13:00:00,54.75,54.9,54.75,54.86,12100.0,54.75,54.9,54.75,54.86,12100.0
2014-10-27 13:10:00,54.86,54.95,54.84,54.89,12200.0,54.86,54.95,54.84,54.89,12200.0
2014-10-27 13:20:00,54.9,54.9,54.73,54.73,7100.0,54.9,54.9,54.73,54.73,7100.0
2014-10-27 13:30:00,54.73,54.76,54.61,54.67,12100.0,54.73,54.76,54.61,54.67,12100.0
2014-10-27 13:40:00,54.67,54.75,54.67,54.7,19500.0,54.67,54.75,54.67,54.7,19500.0
2014-10-27 13:50:00,54.69,54.76,54.67,54.72,15500.0,54.69,54.76,54.67,54.72,15500.0
2014-10-27 14:00:00,54.7,54.76,54.67,54.76,6600.0,54.7,54.76,54.67,54.76,6600.0
2014-10-27 14:10:00,54.76,54.78,54.71,54.77,10100.0,54.76,54.78,54.71,54.77,10100.0
2014-10-27 14:20:00,54.77,54.78,54.67,54.73,12300.0,54.77,54.78,54.67,54.73,12300.0
2014-10-27 14:30:00,54.72,54.79,54.65,54.79,27500.0,54.72,54.79,54.65,54.79,27500.0
2014-10-27 14:40:00,54.8,54.8,54.72,54.78,20000.0,54.8,54.8,54.72,54.78,20000.0
2014-10-27 14:50:00,54.78,54.8,54.66,54.71,17800.0,54.78,54.8,54.66,54.71,17800.0
2014-10-27 15:00:00,54.7,54.74,54.67,54.7,18400.0,54.7,54.74,54.67,54.7,18400.0
2014-10-27 15:10:00,54.7,54.8,54.67,54.8,23300.0,54.7,54.8,54.67,54.8,23300.0
2014-10-27 15:20:00,54.78,54.79,54.73,54.73,21600.0,54.78,54.79,54.73,54.73,21600.0
2014-10-27 15:30:00,54.73,54.8,54.7,54.78,33300.0,54.73,54.8,54.7,54.78,33300.0
2014-10-27 15:40:00,54.77,54.82,54.73,54.79,50900.0,54.77,54.82,54.73,54.79,50900.0
2014-10-27 15:50:00,54.8,54.83,54.75,54.77,100800.0,54.8,54.83,54.75,54.77,100800.0
2014-10-28 09:30:00,54.88,55.42,54.85,55.36,57900.0,54.88,55.42,54.85,55.36,57900.0
2014-10-28 09:40:00,55.36,55.37,55.18,55.29,19000.0,55.36,55.37,55.18,55.29,19000.0
2014-10-28 09:50:00,55.33,55.49,55.33,55.47,25400.0,55.33,55.49,55.33,55.47,25400.0
2014-10-28 10:00:00,55.49,55.61,55.41,55.52,60800.0,55.49,55.61,55.41,55.52,60800.0
2014-10-28 10:10:00,55.5,55.51,55.39,55.4,16100.0,55.5,55.51,55.39,55.4,16100.0
2014-10-28 10:20:00,55.4,55.48,55.37,55.45,15400.0,55.4,55.48,55.37,55.45,15400.0
2014-10-28 10:30:00,55.45,55.47,55.37,55.42,14300.0,55.45,55.47,55.37,55.42,14300.0
2014-10-28 10:40:00,55.44,55.51,55.37,55.39,38000.0,55.44,55.51,55.37,55.39,38000.0
2014-10-28 10:50:00,55.39,55.54,55.38,55.5,63000.0,55.39,55.54,55.38,55.5,63000.0
2014-10-28 11:00:00,55.49,55.62,55.49,55.6,23000.0,55.49,55.62,55.49,55.6,23000.0
2014-10-28 11:10:00,55.59,55.62,55.44,55.58,36300.0,55.59,55.62,55.44,55.58,36300.0
2014-10-28 11:20:00,55.57,55.69,55.57,55.65,21700.0,55.57,55.69,55.57,55.65,21700.0
2014-10-28 11:30:00,55.65,55.67,55.56,55.67,18600.0,55.65,55.67,55.56,55.67,18600.0
2014-10-28 11:40:00,55.65,55.68,55.61,55.63,17600.0,55.65,55.68,55.61,55.63,17600.0
2014-10-28 11:50:00,55.62,55.62,55.5,55.53,22700.0,55.62,55.62,55.5,55.53,22700.0
2014-10-28 12:00:00,55.53,55.69,55.51,55.67,62200.0,55.53,55.69,55.51,55.67,62200.0
2014-10-28 12:10:00,55.66,55.71,55.61,55.65,26700.0,55.66,55.71,55.61,55.65,26700.0
2014-10-28 12:20:00,55.65,55.68,55.62,55.65,14500.0,55.65,55.68,55.62,55.65,14500.0
2014-10-28 12:30:00,55.64,55.65,55.58,55.62,10800.0,55.64,55.65,55.58,55.62,10800.0
2014-10-28 12:40:00,55.6,55.65,55.59,55.63,51100.0,55.6,55.65,55.59,55.63,51100.0
2014-10-28 12:50:00,55.6,55.62,55.56,55.61,36900.0,55.6,55.62,55.56,55.61,36900.0
2014-10-28 13:00:00,55.6,55.68,55.55,55.67,209900.0,55.6,55.68,55.55,55.67,209900.0
2014-10-28 13:10:00,55.66,55.73,55.61,55.73,60900.0,55.66,55.73,55.61,55.73,60900.0
2014-10-28 13:20:00,55.73,55.79,55.56,55.58,71300.0,55.73,55.79,55.56,55.58,71300.0
2014-10-28 13:30:00,55.59,55.62,55.57,55.58,13400.0,55.59,55.62,55.57,55.58,13400.0
2014-10-28 13:40:00,55.59,55.69,55.59,55.66,22000.0,55.59,55.69,55.59,55.66,22000.0
2014-10-28 13:50:00,55.66,55.75,55.66,55.74,44000.0,55.66,55.75,55.66,55.74,44000.0
2014-10-28 14:00:00,55.74,55.76,55.69,55.71,30800.0,55.74,55.76,55.69,55.71,30800.0
2014-10-28 14:10:00,55.71,55.81,55.7,55.78,22000.0,55.71,55.81,55.7,55.78,22000.0
2014-10-28 14:20:00,55.78,55.87,55.78,55.85,30500.0,55.78,55.87,55.78,55.85,30500.0
2014-10-28 14:30:00,55.86,55.89,55.76,55.76,33000.0,55.86,55.89,55.76,55.76,33000.0
2014-10-28 14:40:00,55.76,55.77,55.68,55.7,18800.0,55.76,55.77,55.68,55.7,18800.0
2014-10-28 14:50:00,55.7,55.78,55.69,55.77,17100.0,55.7,55.78,55.69,55.77,17100.0
2014-10-28 15:00:00,55.77,55.9,55.77,55.9,18400.0,55.77,55.9,55.77,55.9,18400.0
2014-10-28 15:10:00,55.9,55.96,55.88,55.95,38800.0,55.9,55.96,55.88,55.95,38800.0
2014-10-28 15:20:00,55.95,56.01,55.91,56.01,45300.0,55.95,56.01,55.91,56.01,45300.0
2014-10-28 15:30:00,56.01,56.06,55.94,56.0,56500.0,56.01,56.06,55.94,56.0,56500.0
2014-10-28 15:40:00,55.99,56.02,55.92,55.94,61500.0,55.99,56.02,55.92,55.94,61500.0
2014-10-28 15:50:00,55.95,56.1,55.95,56.1,135700.0,55.95,56.1,55.95,56.1,135700.0
2014-10-29 09:30:00,56.01,56.48,55.86,56.35,96600.0,56.01,56.48,55.86,56.35,96600.0
2014-10-29 09:40:00,56.34,56.41,56.24,56.38,30000.0,56.34,56.41,56.24,56.38,30000.0
2014-10-29 09:50:00,56.37,56.7,56.36,56.59,78300.0,56.37,56.7,56.36,56.59,78300.0
2014-10-29 10:00:00,56.6,56.63,56.05,56.05,34300.0,56.6,56.63,56.05,56.05,34300.0
2014-10-29 10:10:00,56.02,56.08,55.94,55.97,15900.0,56.02,56.08,55.94,55.97,15900.0
2014-10-29 10:20:00,55.96,55.96,55.78,55.82,17200.0,55.96,55.96,55.78,55.82,17200.0
2014-10-29 10:30:00,55.81,55.93,55.81,55.87,5400.0,55.81,55.93,55.81,55.87,5400.0
2014-10-29 10:40:00,55.84,55.89,55.79,55.84,9500.0,55.84,55.89,55.79,55.84,9500.0
2014-10-29 10:50:00,55.82,55.89,55.79,55.89,8900.0,55.82,55.89,55.79,55.89,8900.0
2014-10-29 11:00:00,55.91,56.14,55.91,56.1,29900.0,55.91,56.14,55.91,56.1,29900.0
2014-10-29 11:10:00,56.09,56.09,56.01,56.07,15900.0,56.09,56.09,56.01,56.07,15900.0
2014-10-29 11:20:00,56.09,56.12,56.02,56.05,19300.0,56.09,56.12,56.02,56.05,19300.0
2014-10-29 11:30:00,56.03,56.04,55.85,55.89,15900.0,56.03,56.04,55.85,55.89,15900.0
2014-10-29 11:40:00,55.86,55.89,55.84,55.85,6000.0,55.86,55.89,55.84,55.85,6000.0
2014-10-29 11:50:00,55.83,55.92,55.8,55.91,6800.0,55.83,55.92,55.8,55.91,6800.0
2014-10-29 12:00:00,55.93,55.95,55.82,55.93,14900.0,55.93,55.95,55.82,55.93,14900.0
2014-10-29 12:10:00,55.92,55.98,55.85,55.87,13700.0,55.92,55.98,55.85,55.87,13700.0
2014-10-29 12:20:00,55.85,55.86,55.77,55.79,6800.0,55.85,55.86,55.77,55.79,6800.0
2014-10-29 12:30:00,55.77,55.94,55.77,55.9,14800.0,55.77,55.94,55.77,55.9,14800.0
2014-10-29 12:40:00,55.9,55.96,55.87,55.88,11000.0,55.9,55.96,55.87,55.88,11000.0
2014-10-29 12:50:00,55.89,56.0,55.85,55.95,8500.0,55.89,56.0,55.85,55.95,8500.0
2014-10-29 13:00:00,55.95,55.95,55.87,55.91,8600.0,55.95,55.95,55.87,55.91,8600.0
2014-10-29 13:10:00,55.91,55.99,55.89,55.92,12600.0,55.91,55.99,55.89,55.92,12600.0
2014-10-29 13:20:00,55.89,55.98,55.89,55.96,6500.0,55.89,55.98,55.89,55.96,6500.0
2014-10-29 13:30:00,55.96,55.96,55.83,55.85,10100.0,55.96,55.96,55.83,55.85,10100.0
2014-10-29 13:40:00,55.85,55.92,55.83,55.92,24800.0,55.85,55.92,55.83,55.92,24800.0
2014-10-29 13:50:00,55.92,56.01,55.89,55.94,14100.0,55.92,56.01,55.89,55.94,14100.0
2014-10-29 14:00:00,55.9,56.02,55.83,55.96,65500.0,55.9,56.02,55.83,55.96,65500.0
2014-10-29 14:10:00,56.01,56.12,55.75,55.85,38900.0,56.01,56.12,55.75,55.85,38900.0
2014-10-29 14:20:00,55.84,55.99,55.84,55.98,17000.0,55.84,55.99,55.84,55.98,17000.0
2014-10-29 14:30:00,55.98,56.03,55.82,55.82,24900.0,55.98,56.03,55.82,55.82,24900.0
2014-10-29 14:40:00,55.82,55.85,55.61,55.65,27700.0,55.82,55.85,55.61,55.65,27700.0
2014-10-29 14:50:00,55.65,55.88,55.58,55.85,30200.0,55.65,55.88,55.58,55.85,30200.0
2014-10-29 15:00:00,55.84,55.88,55.65,55.68,22000.0,55.84,55.88,55.65,55.68,22000.0
2014-10-29 15:10:00,55.68,55.8,55.62,55.8,28300.0,55.68,55.8,55.62,55.8,28300.0
2014-10-29 15:20:00,55.81,55.87,55.77,55.86,39500.0,55.81,55.87,55.77,55.86,39500.0
2014-10-29 15:30:00,55.87,56.03,55.85,55.97,39000.0,55.87,56.03,55.85,55.97,39000.0
2014-10-29 15:40:00,55.96,56.03,55.93,55.95,27400.0,55.96,56.03,55.93,55.95,27400.0
2014-10-29 15:50:00,55.96,55.99,55.9,55.96,77800.0,55.96,55.99,55.9,55.96,77800.0
2014-10-30 09:30:00,55.87,56.3,55.87,56.06,40700.0,55.87,56.3,55.87,56.06,40700.0
2014-10-30 09:40:00,56.06,56.21,55.95,56.11,16000.0,56.06,56.21,55.95,56.11,16000.0
2014-10-30 09:50:00,56.15,56.19,56.01,56.03,25800.0,56.15,56.19,56.01,56.03,25800.0
2014-10-30 10:00:00,55.94,56.16,55.81,56.11,119700.0,55.94,56.16,55.81,56.11,119700.0
2014-10-30 10:10:00,56.11,56.34,55.99,56.32,19700.0,56.11,56.34,55.99,56.32,19700.0
2014-10-30 10:20:00,56.3,56.39,56.24,56.35,15700.0,56.3,56.39,56.24,56.35,15700.0
2014-10-30 10:30:00,56.38,56.57,56.38,56.48,38800.0,56.38,56.57,56.38,56.48,38800.0
2014-10-30 10:40:00,56.51,56.56,56.45,56.48,9900.0,56.51,56.56,56.45,56.48,9900.0
2014-10-30 10:50:00,56.48,56.63,56.47,56.63,10000.0,56.48,56.63,56.47,56.63,10000.0
2014-10-30 11:00:00,56.63,56.64,56.53,56.61,12500.0,56.63,56.64,56.53,56.61,12500.0
2014-10-30 11:10:00,56.61,56.63,56.46,56.46,11900.0,56.61,56.63,56.46,56.46,11900.0
2014-10-30 11:20:00,56.48,56.48,56.38,56.38,7600.0,56.48,56.48,56.38,56.38,7600.0
2014-10-30 11:30:00,56.39,56.45,56.3,56.33,16000.0,56.39,56.45,56.3,56.33,16000.0
2014-10-30 11:40:00,56.31,56.45,56.3,56.38,14500.0,56.31,56.45,56.3,56.38,14500.0
2014-10-30 11:50:00,56.37,56.53,56.35,56.51,8700.0,56.37,56.53,56.35,56.51,8700.0
2014-10-30 12:00:00,56.53,56.53,56.37,56.4,6100.0,56.53,56.53,56.37,56.4,6100.0
2014-10-30 12:10:00,56.41,56.45,56.38,56.42,4400.0,56.41,56.45,56.38,56.42,4400.0
2014-10-30 12:20:00,56.42,56.68,56.42,56.66,31700.0,56.42,56.68,56.42,56.66,31700.0
2014-10-30 12:30:00,56.68,56.78,56.67,56.77,21800.0,56.68,56.78,56.67,56.77,21800.0
2014-10-30 12:40:00,56.78,56.88,56.77,56.85,14500.0,56.78,56.88,56.77,56.85,14500.0
2014-10-30 12:50:00,56.86,56.9,56.82,56.9,13400.0,56.86,56.9,56.82,56.9,13400.0
2014-10-30 13:00:00,56.89,57.01,56.88,56.93,59700.0,56.89,57.01,56.88,56.93,59700.0
2014-10-30 13:10:00,56.95,57.25,56.94,57.17,44600.0,56.95,57.25,56.94,57.17,44600.0
2014-10-30 13:20:00,57.19,57.28,57.16,57.28,26200.0,57.19,57.28,57.16,57.28,26200.0
2014-10-30 13:30:00,57.27,57.29,57.22,57.24,12500.0,57.27,57.29,57.22,57.24,12500.0
2014-10-30 13:40:00,57.23,57.39,57.21,57.34,18000.0,57.23,57.39,57.21,57.34,18000.0
2014-10-30 13:50:00,57.34,57.43,57.31,57.38,21500.0,57.34,57.43,57.31,57.38,21500.0
2014-10-30 14:00:00,57.39,57.46,57.36,57.42,19600.0,57.39,57.46,57.36,57.42,19600.0
2014-10-30 14:10:00,57.43,57.48,57.39,57.39,23000.0,57.43,57.48,57.39,57.39,23000.0
2014-10-30 14:20:00,57.39,57.39,57.31,57.37,21000.0,57.39,57.39,57.31,57.37,21000.0
2014-10-30 14:30:00,57.36,57.39,57.33,57.35,20000.0,57.36,57.39,57.33,57.35,20000.0
2014-10-30 14:40:00,57.34,57.36,57.19,57.19,23500.0,57.34,57.36,57.19,57.19,23500.0
2014-10-30 14:50:00,57.21,57.22,57.01,57.07,30900.0,57.21,57.22,57.01,57.07,30900.0
2014-10-30 15:00:00,57.06,57.19,57.06,57.15,26500.0,57.06,57.19,57.06,57.15,26500.0
2014-10-30 15:10:00,57.15,57.27,57.15,57.24,26200.0,57.15,57.27,57.15,57.24,26200.0
2014-10-30 15:20:00,57.25,57.29,57.19,57.2,43100.0,57.25,57.29,57.19,57.2,43100.0
2014-10-30 15:30:00,57.19,57.33,57.19,57.3,57300.0,57.19,57.33,57.19,57.3,57300.0
2014-10-30 15:40:00,57.29,57.39,57.27,57.37,78500.0,57.29,57.39,57.27,57.37,78500.0
2014-10-30 15:50:00,57.37,57.42,57.34,57.37,187400.0,57.37,57.42,57.34,57.37,187400.0
2014-10-31 09:30:00,58.51,58.74,57.84,57.91,100500.0,58.51,58.74,57.84,57.91,100500.0
2014-10-31 09:40:00,57.93,58.03,57.8,57.93,43300.0,57.93,58.03,57.8,57.93,43300.0
2014-10-31 09:50:00,57.93,58.11,57.86,57.92,19600.0,57.93,58.11,57.86,57.92,19600.0
2014-10-31 10:00:00,57.95,57.97,57.77,57.85,24000.0,57.95,57.97,57.77,57.85,24000.0
2014-10-31 10:10:00,57.84,57.97,57.68,57.72,66400.0,57.84,57.97,57.68,57.72,66400.0
2014-10-31 10:20:00,57.72,57.76,57.69,57.74,49300.0,57.72,57.76,57.69,57.74,49300.0
2014-10-31 10:30:00,57.73,57.75,57.64,57.72,30100.0,57.73,57.75,57.64,57.72,30100.0
2014-10-31 10:40:00,57.73,57.76,57.66,57.7,52300.0,57.73,57.76,57.66,57.7,52300.0
2014-10-31 10:50:00,57.69,57.77,57.62,57.62,42400.0,57.69,57.77,57.62,57.62,42400.0
2014-10-31 11:00:00,57.61,57.67,57.57,57.61,28300.0,57.61,57.67,57.57,57.61,28300.0
2014-10-31 11:10:00,57.62,57.67,57.58,57.63,27100.0,57.62,57.67,57.58,57.63,27100.0
2014-10-31 11:20:00,57.63,57.67,57.6,57.63,30900.0,57.63,57.67,57.6,57.63,30900.0
2014-10-31 11:30:00,57.64,57.66,57.54,57.59,35700.0,57.64,57.66,57.54,57.59,35700.0
2014-10-31 11:40:00,57.58,57.58,57.47,57.52,31100.0,57.58,57.58,57.47,57.52,31100.0
2014-10-31 11:50:00,57.53,57.57,57.5,57.51,13100.0,57.53,57.57,57.5,57.51,13100.0
2014-10-31 12:00:00,57.51,57.62,57.48,57.58,14400.0,57.51,57.62,57.48,57.58,14400.0
2014-10-31 12:10:00,57.6,57.63,57.54,57.54,12200.0,57.6,57.63,57.54,57.54,12200.0
2014-10-31 12:20:00,57.54,57.58,57.52,57.55,6100.0,57.54,57.58,57.52,57.55,6100.0
2014-10-31 12:30:00,57.56,57.66,57.56,57.62,14000.0,57.56,57.66,57.56,57.62,14000.0
2014-10-31 12:40:00,57.61,57.67,57.6,57.63,26200.0,57.61,57.67,57.6,57.63,26200.0
2014-10-31 12:50:00,57.65,57.67,57.63,57.66,19700.0,57.65,57.67,57.63,57.66,19700.0
2014-10-31 13:00:00,57.65,57.66,57.62,57.65,29100.0,57.65,57.66,57.62,57.65,29100.0
2014-10-31 13:10:00,57.65,57.66,57.61,57.65,19900.0,57.65,57.66,57.61,57.65,19900.0
2014-10-31 13:20:00,57.65,57.66,57.62,57.66,30400.0,57.65,57.66,57.62,57.66,30400.0
2014-10-31 13:30:00,57.66,57.66,57.57,57.64,23800.0,57.66,57.66,57.57,57.64,23800.0
2014-10-31 13:40:00,57.64,57.66,57.62,57.62,29800.0,57.64,57.66,57.62,57.62,29800.0
2014-10-31 13:50:00,57.62,57.65,57.58,57.63,20000.0,57.62,57.65,57.58,57.63,20000.0
2014-10-31 14:00:00,57.64,57.69,57.63,57.63,57700.0,57.64,57.69,57.63,57.63,57700.0
2014-10-31 14:10:00,57.63,57.74,57.62,57.68,32700.0,57.63,57.74,57.62,57.68,32700.0
2014-10-31 14:20:00,57.69,57.73,57.66,57.69,30300.0,57.69,57.73,57.66,57.69,30300.0
2014-10-31 14:30:00,57.69,57.71,57.62,57.69,29000.0,57.69,57.71,57.62,57.69,29000.0
2014-10-31 14:40:00,57.69,57.7,57.62,57.62,16600.0,57.69,57.7,57.62,57.62,16600.0
2014-10-31 14:50:00,57.62,57.69,57.61,57.66,18900.0,57.62,57.69,57.61,57.66,18900.0
2014-10-31 15:00:00,57.67,57.68,57.52,57.52,42100.0,57.67,57.68,57.52,57.52,42100.0
2014-10-31 15:10:00,57.52,57.52,57.48,57.5,23400.0,57.52,57.52,57.48,57.5,23400.0
2014-10-31 15:20:00,57.5,57.68,57.5,57.65,41400.0,57.5,57.68,57.5,57.65,41400.0
2014-10-31 15:30:00,57.66,57.71,57.64,57.7,54800.0,57.66,57.71,57.64,57.7,54800.0
2014-10-31 15:40:00,57.7,57.75,57.58,57.6,143900.0,57.7,57.75,57.58,57.6,143900.0
2014-10-31 15:50:00,57.6,57.68,57.54,57.55,332000.0,57.6,57.68,57.54,57.55,332000.0
2014-11-03 09:30:00,57.77,58.05,57.46,57.98,155300.0,57.77,58.05,57.46,57.98,155300.0
2014-11-03 09:40:00,57.96,58.15,57.96,58.01,39500.0,57.96,58.15,57.96,58.01,39500.0
2014-11-03 09:50:00,58.02,58.31,58.0,58.25,32300.0,58.02,58.31,58.0,58.25,32300.0
2014-11-03 10:00:00,58.27,58.37,58.19,58.19,38100.0,58.27,58.37,58.19,58.19,38100.0
2014-11-03 10:10:00,58.23,58.27,58.09,58.13,30400.0,58.23,58.27,58.09,58.13,30400.0
2014-11-03 10:20:00,58.14,58.2,58.03,58.08,91800.0,58.14,58.2,58.03,58.08,91800.0
2014-11-03 10:30:00,58.08,58.09,57.93,58.0,65600.0,58.08,58.09,57.93,58.0,65600.0
2014-11-03 10:40:00,58.0,58.11,57.94,57.94,23200.0,58.0,58.11,57.94,57.94,23200.0
2014-11-03 10:50:00,57.93,58.01,57.91,57.96,39500.0,57.93,58.01,57.91,57.96,39500.0
2014-11-03 11:00:00,57.96,58.02,57.96,57.99,24200.0,57.96,58.02,57.96,57.99,24200.0
2014-11-03 11:10:00,57.99,58.09,57.92,58.01,116100.0,57.99,58.09,57.92,58.01,116100.0
2014-11-03 11:20:00,58.01,58.1,57.98,57.99,44500.0,58.01,58.1,57.98,57.99,44500.0
2014-11-03 11:30:00,58.0,58.01,57.93,57.99,290600.0,58.0,58.01,57.93,57.99,290600.0
2014-11-03 11:40:00,57.99,58.0,57.85,57.92,50000.0,57.99,58.0,57.85,57.92,50000.0
2014-11-03 11:50:00,57.92,57.98,57.86,57.86,27400.0,57.92,57.98,57.86,57.86,27400.0
2014-11-03 12:00:00,57.85,57.85,57.58,57.58,40000.0,57.85,57.85,57.58,57.58,40000.0
2014-11-03 12:10:00,57.57,57.6,57.37,57.54,67700.0,57.57,57.6,57.37,57.54,67700.0
2014-11-03 12:20:00,57.54,57.62,57.52,57.6,25900.0,57.54,57.62,57.52,57.6,25900.0
2014-11-03 12:30:00,57.62,57.74,57.61,57.74,20500.0,57.62,57.74,57.61,57.74,20500.0
2014-11-03 12:40:00,57.73,57.84,57.69,57.84,86200.0,57.73,57.84,57.69,57.84,86200.0
2014-11-03 12:50:00,57.86,57.94,57.8,57.89,34500.0,57.86,57.94,57.8,57.89,34500.0
2014-11-03 13:00:00,57.9,57.9,57.76,57.8,68400.0,57.9,57.9,57.76,57.8,68400.0
2014-11-03 13:10:00,57.83,57.86,57.79,57.83,9400.0,57.83,57.86,57.79,57.83,9400.0
2014-11-03 13:20:00,57.83,57.89,57.73,57.73,30000.0,57.83,57.89,57.73,57.73,30000.0
2014-11-03 13:30:00,57.74,57.75,57.67,57.71,22800.0,57.74,57.75,57.67,57.71,22800.0
2014-11-03 13:40:00,57.71,57.77,57.71,57.74,12500.0,57.71,57.77,57.71,57.74,12500.0
2014-11-03 13:50:00,57.74,57.84,57.74,57.83,14200.0,57.74,57.84,57.74,57.83,14200.0
2014-11-03 14:00:00,57.83,57.88,57.76,57.82,25000.0,57.83,57.88,57.76,57.82,25000.0
2014-11-03 14:10:00,57.82,57.91,57.82,57.88,20000.0,57.82,57.91,57.82,57.88,20000.0
2014-11-03 14:20:00,57.89,57.9,57.82,57.84,21700.0,57.89,57.9,57.82,57.84,21700.0
2014-11-03 14:30:00,57.83,57.83,57.62,57.73,38000.0,57.83,57.83,57.62,57.73,38000.0
2014-11-03 14:40:00,57.73,57.8,57.71,57.79,28000.0,57.73,57.8,57.71,57.79,28000.0
2014-11-03 14:50:00,57.8,57.82,57.77,57.8,23000.0,57.8,57.82,57.77,57.8,23000.0
2014-11-03 15:00:00,57.8,57.87,57.79,57.85,33300.0,57.8,57.87,57.79,57.85,33300.0
2014-11-03 15:10:00,57.86,57.9,57.8,57.8,31600.0,57.86,57.9,57.8,57.8,31600.0
2014-11-03 15:20:00,57.8,57.8,57.66,57.66,41000.0,57.8,57.8,57.66,57.66,41000.0
2014-11-03 15:30:00,57.65,57.7,57.63,57.65,51000.0,57.65,57.7,57.63,57.65,51000.0
2014-11-03 15:40:00,57.65,57.71,57.64,57.69,68100.0,57.65,57.71,57.64,57.69,68100.0
2014-11-03 15:50:00,57.69,57.81,57.69,57.77,110600.0,57.69,57.81,57.69,57.77,110600.0
2014-11-04 09:30:00,57.58,57.91,57.53,57.74,56300.0,57.58,57.91,57.53,57.74,56300.0
2014-11-04 09:40:00,57.74,57.89,57.61,57.86,69800.0,57.74,57.89,57.61,57.86,69800.0
2014-11-04 09:50:00,57.83,57.98,57.76,57.97,40300.0,57.83,57.98,57.76,57.97,40300.0
2014-11-04 10:00:00,57.95,58.09,57.93,58.08,77700.0,57.95,58.09,57.93,58.08,77700.0
2014-11-04 10:10:00,58.1,58.37,58.1,58.35,181700.0,58.1,58.37,58.1,58.35,181700.0
2014-11-04 10:20:00,58.35,58.36,58.21,58.27,107900.0,58.35,58.36,58.21,58.27,107900.0
2014-11-04 10:30:00,58.26,58.32,58.2,58.24,94100.0,58.26,58.32,58.2,58.24,94100.0
2014-11-04 10:40:00,58.24,58.31,58.22,58.25,48400.0,58.24,58.31,58.22,58.25,48400.0
2014-11-04 10:50:00,58.26,58.28,58.13,58.13,39800.0,58.26,58.28,58.13,58.13,39800.0
2014-11-04 11:00:00,58.11,58.24,58.08,58.19,33100.0,58.11,58.24,58.08,58.19,33100.0
2014-11-04 11:10:00,58.18,58.27,58.17,58.22,41600.0,58.18,58.27,58.17,58.22,41600.0
2014-11-04 11:20:00,58.22,58.26,58.08,58.15,73300.0,58.22,58.26,58.08,58.15,73300.0
2014-11-04 11:30:00,58.16,58.18,58.11,58.15,29300.0,58.16,58.18,58.11,58.15,29300.0
2014-11-04 11:40:00,58.14,58.15,58.05,58.14,11100.0,58.14,58.15,58.05,58.14,11100.0
2014-11-04 11:50:00,58.14,58.14,58.06,58.07,11100.0,58.14,58.14,58.06,58.07,11100.0
2014-11-04 12:00:00,58.05,58.09,57.96,58.02,37300.0,58.05,58.09,57.96,58.02,37300.0
2014-11-04 12:10:00,58.01,58.1,58.0,58.05,13300.0,58.01,58.1,58.0,58.05,13300.0
2014-11-04 12:20:00,58.06,58.08,58.01,58.04,14300.0,58.06,58.08,58.01,58.04,14300.0
2014-11-04 12:30:00,58.06,58.08,58.03,58.06,12000.0,58.06,58.08,58.03,58.06,12000.0
2014-11-04 12:40:00,58.06,58.14,58.03,58.12,36800.0,58.06,58.14,58.03,58.12,36800.0
2014-11-04 12:50:00,58.12,58.16,58.12,58.15,14600.0,58.12,58.16,58.12,58.15,14600.0
2014-11-04 13:00:00,58.15,58.16,58.11,58.16,10200.0,58.15,58.16,58.11,58.16,10200.0
2014-11-04 13:10:00,58.15,58.16,58.13,58.14,24400.0,58.15,58.16,58.13,58.14,24400.0
2014-11-04 13:20:00,58.14,58.16,58.1,58.14,25100.0,58.14,58.16,58.1,58.14,25100.0
2014-11-04 13:30:00,58.15,58.16,58.12,58.15,20600.0,58.15,58.16,58.12,58.15,20600.0
2014-11-04 13:40:00,58.15,58.24,58.14,58.22,21400.0,58.15,58.24,58.14,58.22,21400.0
2014-11-04 13:50:00,58.22,58.27,58.2,58.2,63000.0,58.22,58.27,58.2,58.2,63000.0
2014-11-04 14:00:00,58.21,58.21,58.17,58.19,26500.0,58.21,58.21,58.17,58.19,26500.0
2014-11-04 14:10:00,58.2,58.23,58.18,58.23,15000.0,58.2,58.23,58.18,58.23,15000.0
2014-11-04 14:20:00,58.23,58.26,58.2,58.21,33100.0,58.23,58.26,58.2,58.21,33100.0
2014-11-04 14:30:00,58.21,58.22,58.18,58.21,22300.0,58.21,58.22,58.18,58.21,22300.0
2014-11-04 14:40:00,58.2,58.26,58.19,58.24,20100.0,58.2,58.26,58.19,58.24,20100.0
2014-11-04 14:50:00,58.24,58.26,58.23,58.26,30500.0,58.24,58.26,58.23,58.26,30500.0
2014-11-04 15:00:00,58.26,58.26,58.22,58.24,29100.0,58.26,58.26,58.22,58.24,29100.0
2014-11-04 15:10:00,58.25,58.26,58.23,58.24,33800.0,58.25,58.26,58.23,58.24,33800.0
2014-11-04 15:20:00,58.25,58.26,58.16,58.18,37000.0,58.25,58.26,58.16,58.18,37000.0
2014-11-04 15:30:00,58.18,58.21,58.15,58.16,30800.0,58.18,58.21,58.15,58.16,30800.0
2014-11-04 15:40:00,58.16,58.26,58.15,58.24,38700.0,58.16,58.26,58.15,58.24,38700.0
2014-11-04 15:50:00,58.24,58.31,58.23,58.24,154200.0,58.24,58.31,58.23,58.24,154200.0
2014-11-05 09:30:00,58.46,58.7,57.94,58.29,94600.0,58.46,58.7,57.94,58.29,94600.0
2014-11-05 09:40:00,58.21,58.21,57.87,58.04,12300.0,58.21,58.21,57.87,58.04,12300.0
2014-11-05 09:50:00,58.07,58.26,58.01,58.1,8900.0,58.07,58.26,58.01,58.1,8900.0
2014-11-05 10:00:00,58.07,58.13,57.9,57.93,47800.0,58.07,58.13,57.9,57.93,47800.0
2014-11-05 10:10:00,57.94,58.09,57.92,57.96,48700.0,57.94,58.09,57.92,57.96,48700.0
2014-11-05 10:20:00,57.96,58.04,57.91,57.95,8800.0,57.96,58.04,57.91,57.95,8800.0
2014-11-05 10:30:00,57.93,57.96,57.8,57.82,17900.0,57.93,57.96,57.8,57.82,17900.0
2014-11-05 10:40:00,57.82,57.85,57.75,57.78,18100.0,57.82,57.85,57.75,57.78,18100.0
2014-11-05 10:50:00,57.8,57.97,57.8,57.84,129300.0,57.8,57.97,57.8,57.84,129300.0
2014-11-05 11:00:00,57.86,57.94,57.85,57.89,73500.0,57.86,57.94,57.85,57.89,73500.0
2014-11-05 11:10:00,57.89,57.96,57.82,57.93,81700.0,57.89,57.96,57.82,57.93,81700.0
2014-11-05 11:20:00,57.93,58.0,57.91,57.97,32600.0,57.93,58.0,57.91,57.97,32600.0
2014-11-05 11:30:00,57.98,58.0,57.92,57.94,10900.0,57.98,58.0,57.92,57.94,10900.0
2014-11-05 11:40:00,57.96,58.0,57.93,57.98,8300.0,57.96,58.0,57.93,57.98,8300.0
2014-11-05 11:50:00,58.0,58.01,57.96,57.99,20800.0,58.0,58.01,57.96,57.99,20800.0
2014-11-05 12:00:00,57.99,58.05,57.92,58.0,55400.0,57.99,58.05,57.92,58.0,55400.0
2014-11-05 12:10:00,58.0,58.0,57.92,57.95,9900.0,58.0,58.0,57.92,57.95,9900.0
2014-11-05 12:20:00,57.95,57.96,57.85,57.85,28100.0,57.95,57.96,57.85,57.85,28100.0
2014-11-05 12:30:00,57.84,57.87,57.81,57.84,13300.0,57.84,57.87,57.81,57.84,13300.0
2014-11-05 12:40:00,57.83,57.84,57.77,57.78,13900.0,57.83,57.84,57.77,57.78,13900.0
2014-11-05 12:50:00,57.78,57.78,57.74,57.76,5300.0,57.78,57.78,57.74,57.76,5300.0
2014-11-05 13:00:00,57.76,57.93,57.76,57.93,6400.0,57.76,57.93,57.76,57.93,6400.0
2014-11-05 13:10:00,57.94,58.01,57.92,57.96,35400.0,57.94,58.01,57.92,57.96,35400.0
2014-11-05 13:20:00,57.96,58.01,57.94,58.0,35200.0,57.96,58.01,57.94,58.0,35200.0
2014-11-05 13:30:00,58.0,58.05,57.97,57.97,34600.0,58.0,58.05,57.97,57.97,34600.0
2014-11-05 13:40:00,57.96,57.98,57.9,57.96,40400.0,57.96,57.98,57.9,57.96,40400.0
2014-11-05 13:50:00,57.96,58.01,57.95,57.99,16300.0,57.96,58.01,57.95,57.99,16300.0
2014-11-05 14:00:00,58.0,58.03,57.97,57.99,37400.0,58.0,58.03,57.97,57.99,37400.0
2014-11-05 14:10:00,57.98,58.12,57.98,58.07,19700.0,57.98,58.12,57.98,58.07,19700.0
2014-11-05 14:20:00,58.09,58.19,58.06,58.18,17400.0,58.09,58.19,58.06,58.18,17400.0
2014-11-05 14:30:00,58.18,58.23,58.15,58.23,22100.0,58.18,58.23,58.15,58.23,22100.0
2014-11-05 14:40:00,58.23,58.26,58.13,58.13,28200.0,58.23,58.26,58.13,58.13,28200.0
2014-11-05 14:50:00,58.14,58.16,58.13,58.16,33500.0,58.14,58.16,58.13,58.16,33500.0
2014-11-05 15:00:00,58.15,58.17,58.13,58.16,47200.0,58.15,58.17,58.13,58.16,47200.0
2014-11-05 15:10:00,58.17,58.19,58.1,58.17,33600.0,58.17,58.19,58.1,58.17,33600.0
2014-11-05 15:20:00,58.17,58.2,58.12,58.15,34200.0,58.17,58.2,58.12,58.15,34200.0
2014-11-05 15:30:00,58.14,58.22,58.13,58.18,24900.0,58.14,58.22,58.13,58.18,24900.0
2014-11-05 15:40:00,58.18,58.24,58.18,58.22,43400.0,58.18,58.24,58.18,58.22,43400.0
2014-11-05 15:50:00,58.26,58.36,58.22,58.32,189700.0,58.26,58.36,58.22,58.32,189700.0
2014-11-06 09:30:00,58.6,58.86,58.45,58.72,45500.0,58.6,58.86,58.45,58.72,45500.0
2014-11-06 09:40:00,58.72,59.24,58.69,59.19,84700.0,58.72,59.24,58.69,59.19,84700.0
2014-11-06 09:50:00,59.24,59.24,58.99,59.11,20000.0,59.24,59.24,58.99,59.11,20000.0
2014-11-06 10:00:00,59.11,59.25,58.97,59.1,205500.0,59.11,59.25,58.97,59.1,205500.0
2014-11-06 10:10:00,59.1,59.12,58.89,58.98,26400.0,59.1,59.12,58.89,58.98,26400.0
2014-11-06 10:20:00,58.95,58.97,58.77,58.81,45600.0,58.95,58.97,58.77,58.81,45600.0
2014-11-06 10:30:00,58.8,58.8,58.61,58.69,26800.0,58.8,58.8,58.61,58.69,26800.0
2014-11-06 10:40:00,58.68,58.76,58.66,58.67,17300.0,58.68,58.76,58.66,58.67,17300.0
2014-11-06 10:50:00,58.68,58.69,58.48,58.51,18100.0,58.68,58.69,58.48,58.51,18100.0
2014-11-06 11:00:00,58.51,58.83,58.49,58.8,17400.0,58.51,58.83,58.49,58.8,17400.0
2014-11-06 11:10:00,58.83,58.93,58.74,58.89,36400.0,58.83,58.93,58.74,58.89,36400.0
2014-11-06 11:20:00,58.89,59.02,58.88,59.02,20500.0,58.89,59.02,58.88,59.02,20500.0
2014-11-06 11:30:00,59.02,59.04,58.87,58.89,21700.0,59.02,59.04,58.87,58.89,21700.0
2014-11-06 11:40:00,58.91,58.99,58.83,58.84,23700.0,58.91,58.99,58.83,58.84,23700.0
2014-11-06 11:50:00,58.82,58.83,58.74,58.76,18900.0,58.82,58.83,58.74,58.76,18900.0
2014-11-06 12:00:00,58.78,58.79,58.68,58.7,16700.0,58.78,58.79,58.68,58.7,16700.0
2014-11-06 12:10:00,58.7,58.77,58.67,58.77,14100.0,58.7,58.77,58.67,58.77,14100.0
2014-11-06 12:20:00,58.78,58.8,58.73,58.8,16700.0,58.78,58.8,58.73,58.8,16700.0
2014-11-06 12:30:00,58.8,58.93,58.79,58.89,16900.0,58.8,58.93,58.79,58.89,16900.0
2014-11-06 12:40:00,58.9,59.0,58.88,58.99,15700.0,58.9,59.0,58.88,58.99,15700.0
2014-11-06 12:50:00,59.0,59.0,58.94,58.97,10600.0,59.0,59.0,58.94,58.97,10600.0
2014-11-06 13:00:00,58.97,59.04,58.97,59.01,18900.0,58.97,59.04,58.97,59.01,18900.0
2014-11-06 13:10:00,59.02,59.1,59.02,59.06,18700.0,59.02,59.1,59.02,59.06,18700.0
2014-11-06 13:20:00,59.07,59.1,59.04,59.1,18900.0,59.07,59.1,59.04,59.1,18900.0
2014-11-06 13:30:00,59.09,59.11,58.98,59.1,40100.0,59.09,59.11,58.98,59.1,40100.0
2014-11-06 13:40:00,59.09,59.11,59.07,59.1,23200.0,59.09,59.11,59.07,59.1,23200.0
2014-11-06 13:50:00,59.1,59.1,59.05,59.09,22400.0,59.1,59.1,59.05,59.09,22400.0
2014-11-06 14:00:00,59.09,59.12,59.02,59.02,17200.0,59.09,59.12,59.02,59.02,17200.0
2014-11-06 14:10:00,59.02,59.05,58.99,59.0,17500.0,59.02,59.05,58.99,59.0,17500.0
2014-11-06 14:20:00,59.0,59.02,58.95,59.02,14100.0,59.0,59.02,58.95,59.02,14100.0
2014-11-06 14:30:00,59.02,59.05,58.95,59.04,33400.0,59.02,59.05,58.95,59.04,33400.0
2014-11-06 14:40:00,59.05,59.17,59.05,59.17,25600.0,59.05,59.17,59.05,59.17,25600.0
2014-11-06 14:50:00,59.17,59.21,59.04,59.09,117900.0,59.17,59.21,59.04,59.09,117900.0
2014-11-06 15:00:00,59.1,59.19,59.1,59.18,24500.0,59.1,59.19,59.1,59.18,24500.0
2014-11-06 15:10:00,59.19,59.22,59.16,59.19,36700.0,59.19,59.22,59.16,59.19,36700.0
2014-11-06 15:20:00,59.19,59.25,59.16,59.25,38400.0,59.19,59.25,59.16,59.25,38400.0
2014-11-06 15:30:00,59.24,59.3,59.24,59.29,61000.0,59.24,59.3,59.24,59.29,61000.0
2014-11-06 15:40:00,59.29,59.33,59.2,59.24,85900.0,59.29,59.33,59.2,59.24,85900.0
2014-11-06 15:50:00,59.24,59.3,59.14,59.2,176900.0,59.24,59.3,59.14,59.2,176900.0
2014-11-07 09:30:00,59.29,59.33,58.8,59.3,69800.0,59.29,59.33,58.8,59.3,69800.0
2014-11-07 09:40:00,59.28,59.42,59.14,59.29,90300.0,59.28,59.42,59.14,59.29,90300.0
2014-11-07 09:50:00,59.28,59.42,59.23,59.25,12200.0,59.28,59.42,59.23,59.25,12200.0
2014-11-07 10:00:00,59.24,59.24,58.92,59.02,19700.0,59.24,59.24,58.92,59.02,19700.0
2014-11-07 10:10:00,59.04,59.04,58.7,58.71,76600.0,59.04,59.04,58.7,58.71,76600.0
2014-11-07 10:20:00,58.74,58.74,58.6,58.65,25500.0,58.74,58.74,58.6,58.65,25500.0
2014-11-07 10:30:00,58.68,58.78,58.55,58.77,88300.0,58.68,58.78,58.55,58.77,88300.0
2014-11-07 10:40:00,58.78,58.95,58.77,58.95,17700.0,58.78,58.95,58.77,58.95,17700.0
2014-11-07 10:50:00,58.97,59.13,58.96,59.13,21800.0,58.97,59.13,58.96,59.13,21800.0
2014-11-07 11:00:00,59.14,59.21,59.08,59.2,22500.0,59.14,59.21,59.08,59.2,22500.0
2014-11-07 11:10:00,59.2,59.42,59.2,59.42,12400.0,59.2,59.42,59.2,59.42,12400.0
2014-11-07 11:20:00,59.42,59.43,59.34,59.42,26700.0,59.42,59.43,59.34,59.42,26700.0
2014-11-07 11:30:00,59.41,59.44,59.35,59.36,13700.0,59.41,59.44,59.35,59.36,13700.0
2014-11-07 11:40:00,59.36,59.36,59.28,59.32,22200.0,59.36,59.36,59.28,59.32,22200.0
2014-11-07 11:50:00,59.32,59.39,59.3,59.36,8300.0,59.32,59.39,59.3,59.36,8300.0
2014-11-07 12:00:00,59.37,59.44,59.35,59.43,37900.0,59.37,59.44,59.35,59.43,37900.0
2014-11-07 12:10:00,59.4,59.4,59.08,59.23,51900.0,59.4,59.4,59.08,59.23,51900.0
2014-11-07 12:20:00,59.23,59.31,59.16,59.26,31700.0,59.23,59.31,59.16,59.26,31700.0
2014-11-07 12:30:00,59.26,59.27,59.19,59.21,82900.0,59.26,59.27,59.19,59.21,82900.0
2014-11-07 12:40:00,59.19,59.23,59.16,59.21,32800.0,59.19,59.23,59.16,59.21,32800.0
2014-11-07 12:50:00,59.22,59.3,59.2,59.28,18800.0,59.22,59.3,59.2,59.28,18800.0
2014-11-07 13:00:00,59.29,59.31,59.27,59.3,26400.0,59.29,59.31,59.27,59.3,26400.0
2014-11-07 13:10:00,59.3,59.31,59.23,59.29,35400.0,59.3,59.31,59.23,59.29,35400.0
2014-11-07 13:20:00,59.29,59.34,59.29,59.31,6300.0,59.29,59.34,59.29,59.31,6300.0
2014-11-07 13:30:00,59.31,59.49,59.31,59.49,13100.0,59.31,59.49,59.31,59.49,13100.0
2014-11-07 13:40:00,59.49,59.54,59.45,59.52,17600.0,59.49,59.54,59.45,59.52,17600.0
2014-11-07 13:50:00,59.52,59.54,59.49,59.53,9100.0,59.52,59.54,59.49,59.53,9100.0
2014-11-07 14:00:00,59.52,59.53,59.45,59.46,10200.0,59.52,59.53,59.45,59.46,10200.0
2014-11-07 14:10:00,59.46,59.46,59.42,59.46,7700.0,59.46,59.46,59.42,59.46,7700.0
2014-11-07 14:20:00,59.45,59.45,59.36,59.36,12400.0,59.45,59.45,59.36,59.36,12400.0
2014-11-07 14:30:00,59.36,59.37,59.33,59.33,8900.0,59.36,59.37,59.33,59.33,8900.0
2014-11-07 14:40:00,59.35,59.37,59.27,59.28,20600.0,59.35,59.37,59.27,59.28,20600.0
2014-11-07 14:50:00,59.29,59.32,59.26,59.27,20100.0,59.29,59.32,59.26,59.27,20100.0
2014-11-07 15:00:00,59.27,59.3,59.26,59.26,17900.0,59.27,59.3,59.26,59.26,17900.0
2014-11-07 15:10:00,59.26,59.3,59.24,59.28,18900.0,59.26,59.3,59.24,59.28,18900.0
2014-11-07 15:20:00,59.28,59.3,59.23,59.23,19200.0,59.28,59.3,59.23,59.23,19200.0
2014-11-07 15:30:00,59.24,59.28,59.23,59.25,25800.0,59.24,59.28,59.23,59.25,25800.0
2014-11-07 15:40:00,59.24,59.34,59.23,59.29,36200.0,59.24,59.34,59.23,59.29,36200.0
2014-11-07 15:50:00,59.3,59.42,59.3,59.42,82500.0,59.3,59.42,59.3,59.42,82500.0
2014-11-10 09:30:00,59.32,59.46,59.16,59.16,25400.0,59.32,59.46,59.16,59.16,25400.0
2014-11-10 09:40:00,59.17,59.38,59.1,59.38,17700.0,59.17,59.38,59.1,59.38,17700.0
2014-11-10 09:50:00,59.38,59.5,59.36,59.43,39100.0,59.38,59.5,59.36,59.43,39100.0
2014-11-10 10:00:00,59.43,59.6,59.43,59.57,15200.0,59.43,59.6,59.43,59.57,15200.0
2014-11-10 10:10:00,59.55,59.58,59.49,59.51,9800.0,59.55,59.58,59.49,59.51,9800.0
2014-11-10 10:20:00,59.49,59.54,59.44,59.51,12100.0,59.49,59.54,59.44,59.51,12100.0
2014-11-10 10:30:00,59.5,59.56,59.47,59.48,11900.0,59.5,59.56,59.47,59.48,11900.0
2014-11-10 10:40:00,59.48,59.76,59.48,59.76,18800.0,59.48,59.76,59.48,59.76,18800.0
2014-11-10 10:50:00,59.77,59.79,59.59,59.61,24900.0,59.77,59.79,59.59,59.61,24900.0
2014-11-10 11:00:00,59.62,59.79,59.62,59.74,13300.0,59.62,59.79,59.62,59.74,13300.0
2014-11-10 11:10:00,59.74,59.74,59.61,59.64,48600.0,59.74,59.74,59.61,59.64,48600.0
2014-11-10 11:20:00,59.64,59.7,59.6,59.64,27000.0,59.64,59.7,59.6,59.64,27000.0
2014-11-10 11:30:00,59.65,59.71,59.6,59.63,54900.0,59.65,59.71,59.6,59.63,54900.0
2014-11-10 11:40:00,59.64,59.69,59.59,59.65,41500.0,59.64,59.69,59.59,59.65,41500.0
2014-11-10 11:50:00,59.66,59.68,59.6,59.63,30100.0,59.66,59.68,59.6,59.63,30100.0
2014-11-10 12:00:00,59.62,59.63,59.58,59.59,10000.0,59.62,59.63,59.58,59.59,10000.0
2014-11-10 12:10:00,59.58,59.62,59.54,59.57,10700.0,59.58,59.62,59.54,59.57,10700.0
2014-11-10 12:20:00,59.56,59.57,59.43,59.46,30300.0,59.56,59.57,59.43,59.46,30300.0
2014-11-10 12:30:00,59.46,59.47,59.34,59.4,69700.0,59.46,59.47,59.34,59.4,69700.0
2014-11-10 12:40:00,59.41,59.44,59.3,59.34,73300.0,59.41,59.44,59.3,59.34,73300.0
2014-11-10 12:50:00,59.33,59.36,59.06,59.27,132700.0,59.33,59.36,59.06,59.27,132700.0
2014-11-10 13:00:00,59.29,59.41,59.28,59.39,18700.0,59.29,59.41,59.28,59.39,18700.0
2014-11-10 13:10:00,59.39,59.43,59.34,59.35,18900.0,59.39,59.43,59.34,59.35,18900.0
2014-11-10 13:20:00,59.35,59.38,59.28,59.33,8700.0,59.35,59.38,59.28,59.33,8700.0
2014-11-10 13:30:00,59.35,59.41,59.29,59.37,58700.0,59.35,59.41,59.29,59.37,58700.0
2014-11-10 13:40:00,59.38,59.41,59.34,59.35,18200.0,59.38,59.41,59.34,59.35,18200.0
2014-11-10 13:50:00,59.33,59.38,59.28,59.29,25100.0,59.33,59.38,59.28,59.29,25100.0
2014-11-10 14:00:00,59.3,59.35,59.29,59.33,13700.0,59.3,59.35,59.29,59.33,13700.0
2014-11-10 14:10:00,59.34,59.34,59.29,59.3,19300.0,59.34,59.34,59.29,59.3,19300.0
2014-11-10 14:20:00,59.31,59.33,59.28,59.3,31100.0,59.31,59.33,59.28,59.3,31100.0
2014-11-10 14:30:00,59.3,59.3,59.2,59.29,50100.0,59.3,59.3,59.2,59.29,50100.0
2014-11-10 14:40:00,59.29,59.3,59.2,59.2,46300.0,59.29,59.3,59.2,59.2,46300.0
2014-11-10 14:50:00,59.2,59.32,59.19,59.28,83900.0,59.2,59.32,59.19,59.28,83900.0
2014-11-10 15:00:00,59.29,59.38,59.29,59.33,100900.0,59.29,59.38,59.29,59.33,100900.0
2014-11-10 15:10:00,59.32,59.37,59.32,59.35,36900.0,59.32,59.37,59.32,59.35,36900.0
2014-11-10 15:20:00,59.36,59.44,59.35,59.43,32400.0,59.36,59.44,59.35,59.43,32400.0
2014-11-10 15:30:00,59.43,59.43,59.35,59.4,19900.0,59.43,59.43,59.35,59.4,19900.0
2014-11-10 15:40:00,59.4,59.41,59.34,59.36,54800.0,59.4,59.41,59.34,59.36,54800.0
2014-11-10 15:50:00,59.37,59.43,59.32,59.38,110700.0,59.37,59.43,59.32,59.38,110700.0
2014-11-11 09:30:00,59.67,59.67,59.16,59.22,58100.0,59.67,59.67,59.16,59.22,58100.0
2014-11-11 09:40:00,59.23,59.38,59.18,59.31,37400.0,59.23,59.38,59.18,59.31,37400.0
2014-11-11 09:50:00,59.28,59.31,59.07,59.09,41000.0,59.28,59.31,59.07,59.09,41000.0
2014-11-11 10:00:00,59.14,59.19,59.1,59.14,33400.0,59.14,59.19,59.1,59.14,33400.0
2014-11-11 10:10:00,59.15,59.25,59.15,59.24,13100.0,59.15,59.25,59.15,59.24,13100.0
2014-11-11 10:20:00,59.25,59.3,59.17,59.29,53400.0,59.25,59.3,59.17,59.29,53400.0
2014-11-11 10:30:00,59.3,59.38,59.3,59.35,37200.0,59.3,59.38,59.3,59.35,37200.0
2014-11-11 10:40:00,59.36,59.42,59.35,59.37,34900.0,59.36,59.42,59.35,59.37,34900.0
2014-11-11 10:50:00,59.38,59.4,59.3,59.3,44600.0,59.38,59.4,59.3,59.3,44600.0
2014-11-11 11:00:00,59.29,59.29,59.22,59.26,30100.0,59.29,59.29,59.22,59.26,30100.0
2014-11-11 11:10:00,59.26,59.35,59.25,59.28,47700.0,59.26,59.35,59.25,59.28,47700.0
2014-11-11 11:20:00,59.27,59.32,59.17,59.2,72900.0,59.27,59.32,59.17,59.2,72900.0
2014-11-11 11:30:00,59.19,59.31,59.18,59.21,13000.0,59.19,59.31,59.18,59.21,13000.0
2014-11-11 11:40:00,59.21,59.27,59.19,59.2,13400.0,59.21,59.27,59.19,59.2,13400.0
2014-11-11 11:50:00,59.21,59.21,59.06,59.08,34300.0,59.21,59.21,59.06,59.08,34300.0
2014-11-11 12:00:00,59.08,59.13,58.9,58.9,32600.0,59.08,59.13,58.9,58.9,32600.0
2014-11-11 12:10:00,58.91,59.08,58.89,59.06,17700.0,58.91,59.08,58.89,59.06,17700.0
2014-11-11 12:20:00,59.06,59.1,59.06,59.08,5200.0,59.06,59.1,59.06,59.08,5200.0
2014-11-11 12:30:00,59.1,59.14,59.08,59.13,9400.0,59.1,59.14,59.08,59.13,9400.0
2014-11-11 12:40:00,59.13,59.13,59.05,59.12,12600.0,59.13,59.13,59.05,59.12,12600.0
2014-11-11 12:50:00,59.11,59.11,59.05,59.05,15900.0,59.11,59.11,59.05,59.05,15900.0
2014-11-11 13:00:00,59.05,59.06,58.99,59.0,10900.0,59.05,59.06,58.99,59.0,10900.0
2014-11-11 13:10:00,58.99,59.01,58.83,58.96,28400.0,58.99,59.01,58.83,58.96,28400.0
2014-11-11 13:20:00,58.98,59.04,58.97,58.99,17400.0,58.98,59.04,58.97,58.99,17400.0
2014-11-11 13:30:00,58.98,59.01,58.91,58.99,14900.0,58.98,59.01,58.91,58.99,14900.0
2014-11-11 13:40:00,58.98,59.0,58.92,58.94,19900.0,58.98,59.0,58.92,58.94,19900.0
2014-11-11 13:50:00,58.94,59.01,58.92,59.0,11900.0,58.94,59.01,58.92,59.0,11900.0
2014-11-11 14:00:00,59.0,59.04,58.97,58.98,40200.0,59.0,59.04,58.97,58.98,40200.0
2014-11-11 14:10:00,59.0,59.01,58.97,59.0,20400.0,59.0,59.01,58.97,59.0,20400.0
2014-11-11 14:20:00,59.01,59.01,58.93,58.98,32300.0,59.01,59.01,58.93,58.98,32300.0
2014-11-11 14:30:00,58.98,58.98,58.93,58.98,33900.0,58.98,58.98,58.93,58.98,33900.0
2014-11-11 14:40:00,58.98,58.99,58.92,58.93,49400.0,58.98,58.99,58.92,58.93,49400.0
2014-11-11 14:50:00,58.93,59.01,58.93,59.0,22300.0,58.93,59.01,58.93,59.0,22300.0
2014-11-11 15:00:00,59.01,59.01,58.98,58.99,26800.0,59.01,59.01,58.98,58.99,26800.0
2014-11-11 15:10:00,59.0,59.01,58.98,59.0,29100.0,59.0,59.01,58.98,59.0,29100.0
2014-11-11 15:20:00,59.0,59.04,58.97,58.98,49300.0,59.0,59.04,58.97,58.98,49300.0
2014-11-11 15:30:00,58.99,59.03,58.95,59.02,58700.0,58.99,59.03,58.95,59.02,58700.0
2014-11-11 15:40:00,59.02,59.06,59.0,59.01,87300.0,59.02,59.06,59.0,59.01,87300.0
2014-11-11 15:50:00,59.02,59.05,58.98,58.99,175500.0,59.02,59.05,58.98,58.99,175500.0
2014-11-12 09:30:00,58.88,59.42,58.85,59.3,76700.0,58.88,59.42,58.85,59.3,76700.0
2014-11-12 09:40:00,59.3,59.39,59.11,59.39,92300.0,59.3,59.39,59.11,59.39,92300.0
2014-11-12 09:50:00,59.4,59.42,58.88,58.89,161900.0,59.4,59.42,58.88,58.89,161900.0
2014-11-12 10:00:00,58.9,58.95,58.83,58.94,32500.0,58.9,58.95,58.83,58.94,32500.0
2014-11-12 10:10:00,58.95,59.21,58.95,59.2,15200.0,58.95,59.21,58.95,59.2,15200.0
2014-11-12 10:20:00,59.18,59.24,59.18,59.18,16500.0,59.18,59.24,59.18,59.18,16500.0
2014-11-12 10:30:00,59.2,59.24,59.16,59.17,25500.0,59.2,59.24,59.16,59.17,25500.0
2014-11-12 10:40:00,59.17,59.21,59.08,59.15,22200.0,59.17,59.21,59.08,59.15,22200.0
2014-11-12 10:50:00,59.16,59.16,59.03,59.03,21300.0,59.16,59.16,59.03,59.03,21300.0
2014-11-12 11:00:00,59.04,59.04,58.92,58.93,37900.0,59.04,59.04,58.92,58.93,37900.0
2014-11-12 11:10:00,58.92,58.94,58.89,58.94,36000.0,58.92,58.94,58.89,58.94,36000.0
2014-11-12 11:20:00,58.94,59.12,58.94,59.1,32800.0,58.94,59.12,58.94,59.1,32800.0
2014-11-12 11:30:00,59.11,59.29,59.11,59.28,20700.0,59.11,59.29,59.11,59.28,20700.0
2014-11-12 11:40:00,59.28,59.37,59.26,59.37,19200.0,59.28,59.37,59.26,59.37,19200.0
2014-11-12 11:50:00,59.38,59.47,59.38,59.45,14500.0,59.38,59.47,59.38,59.45,14500.0
2014-11-12 12:00:00,59.45,59.45,59.35,59.36,21800.0,59.45,59.45,59.35,59.36,21800.0
2014-11-12 12:10:00,59.37,59.42,59.33,59.35,12200.0,59.37,59.42,59.33,59.35,12200.0
2014-11-12 12:20:00,59.37,59.42,59.35,59.42,11300.0,59.37,59.42,59.35,59.42,11300.0
2014-11-12 12:30:00,59.42,59.42,59.28,59.28,15600.0,59.42,59.42,59.28,59.28,15600.0
2014-11-12 12:40:00,59.29,59.3,59.23,59.26,10700.0,59.29,59.3,59.23,59.26,10700.0
2014-11-12 12:50:00,59.25,59.3,59.21,59.25,10900.0,59.25,59.3,59.21,59.25,10900.0
2014-11-12 13:00:00,59.26,59.26,59.18,59.18,10700.0,59.26,59.26,59.18,59.18,10700.0
2014-11-12 13:10:00,59.2,59.22,59.18,59.2,10400.0,59.2,59.22,59.18,59.2,10400.0
2014-11-12 13:20:00,59.21,59.27,59.18,59.24,17900.0,59.21,59.27,59.18,59.24,17900.0
2014-11-12 13:30:00,59.26,59.26,59.19,59.2,23000.0,59.26,59.26,59.19,59.2,23000.0
2014-11-12 13:40:00,59.2,59.25,59.2,59.2,21600.0,59.2,59.25,59.2,59.2,21600.0
2014-11-12 13:50:00,59.19,59.22,59.18,59.2,12800.0,59.19,59.22,59.18,59.2,12800.0
2014-11-12 14:00:00,59.21,59.26,59.18,59.25,15700.0,59.21,59.26,59.18,59.25,15700.0
2014-11-12 14:10:00,59.25,59.25,59.17,59.18,23800.0,59.25,59.25,59.17,59.18,23800.0
2014-11-12 14:20:00,59.18,59.26,59.18,59.2,26600.0,59.18,59.26,59.18,59.2,26600.0
2014-11-12 14:30:00,59.21,59.23,59.18,59.19,23200.0,59.21,59.23,59.18,59.19,23200.0
2014-11-12 14:40:00,59.21,59.21,59.12,59.12,17900.0,59.21,59.21,59.12,59.12,17900.0
2014-11-12 14:50:00,59.13,59.14,59.06,59.14,17800.0,59.13,59.14,59.06,59.14,17800.0
2014-11-12 15:00:00,59.14,59.16,59.09,59.13,27800.0,59.14,59.16,59.09,59.13,27800.0
2014-11-12 15:10:00,59.15,59.15,59.01,59.07,71500.0,59.15,59.15,59.01,59.07,71500.0
2014-11-12 15:20:00,59.07,59.13,58.99,59.01,84200.0,59.07,59.13,58.99,59.01,84200.0
2014-11-12 15:30:00,59.01,59.17,59.0,59.02,100400.0,59.01,59.17,59.0,59.02,100400.0
2014-11-12 15:40:00,59.02,59.03,58.99,59.0,84000.0,59.02,59.03,58.99,59.0,84000.0
2014-11-12 15:50:00,59.0,59.01,58.96,58.97,111500.0,59.0,59.01,58.96,58.97,111500.0
2014-11-13 09:30:00,59.35,59.6,59.02,59.6,42500.0,59.35,59.6,59.02,59.6,42500.0
2014-11-13 09:40:00,59.6,59.66,59.48,59.52,37700.0,59.6,59.66,59.48,59.52,37700.0
2014-11-13 09:50:00,59.57,59.64,59.52,59.6,36500.0,59.57,59.64,59.52,59.6,36500.0
2014-11-13 10:00:00,59.61,59.61,59.48,59.58,47200.0,59.61,59.61,59.48,59.58,47200.0
2014-11-13 10:10:00,59.57,59.64,59.46,59.47,36800.0,59.57,59.64,59.46,59.47,36800.0
2014-11-13 10:20:00,59.46,59.51,59.44,59.45,32400.0,59.46,59.51,59.44,59.45,32400.0
2014-11-13 10:30:00,59.45,59.5,59.44,59.48,76300.0,59.45,59.5,59.44,59.48,76300.0
2014-11-13 10:40:00,59.46,59.46,59.42,59.44,15500.0,59.46,59.46,59.42,59.44,15500.0
2014-11-13 10:50:00,59.41,59.5,59.3,59.31,193100.0,59.41,59.5,59.3,59.31,193100.0
2014-11-13 11:00:00,59.3,59.35,59.24,59.27,22400.0,59.3,59.35,59.24,59.27,22400.0
2014-11-13 11:10:00,59.26,59.3,59.15,59.18,24100.0,59.26,59.3,59.15,59.18,24100.0
2014-11-13 11:20:00,59.19,59.25,59.16,59.19,100700.0,59.19,59.25,59.16,59.19,100700.0
2014-11-13 11:30:00,59.18,59.2,59.06,59.07,41400.0,59.18,59.2,59.06,59.07,41400.0
2014-11-13 11:40:00,59.06,59.13,59.02,59.03,28900.0,59.06,59.13,59.02,59.03,28900.0
2014-11-13 11:50:00,59.03,59.06,59.01,59.02,71300.0,59.03,59.06,59.01,59.02,71300.0
2014-11-13 12:00:00,59.03,59.08,58.98,59.04,37600.0,59.03,59.08,58.98,59.04,37600.0
2014-11-13 12:10:00,59.04,59.24,59.02,59.2,23200.0,59.04,59.24,59.02,59.2,23200.0
2014-11-13 12:20:00,59.2,59.23,59.09,59.23,71400.0,59.2,59.23,59.09,59.23,71400.0
2014-11-13 12:30:00,59.25,59.29,59.21,59.25,8800.0,59.25,59.29,59.21,59.25,8800.0
2014-11-13 12:40:00,59.24,59.27,59.23,59.27,15500.0,59.24,59.27,59.23,59.27,15500.0
2014-11-13 12:50:00,59.27,59.33,59.27,59.31,23000.0,59.27,59.33,59.27,59.31,23000.0
2014-11-13 13:00:00,59.31,59.35,59.23,59.26,11200.0,59.31,59.35,59.23,59.26,11200.0
2014-11-13 13:10:00,59.26,59.26,59.2,59.2,7500.0,59.26,59.26,59.2,59.2,7500.0
2014-11-13 13:20:00,59.2,59.2,59.01,59.04,15600.0,59.2,59.2,59.01,59.04,15600.0
2014-11-13 13:30:00,58.99,59.02,58.91,58.94,11600.0,58.99,59.02,58.91,58.94,11600.0
2014-11-13 13:40:00,58.95,59.03,58.95,59.03,12400.0,58.95,59.03,58.95,59.03,12400.0
2014-11-13 13:50:00,59.03,59.14,59.01,59.11,17500.0,59.03,59.14,59.01,59.11,17500.0
2014-11-13 14:00:00,59.12,59.24,59.1,59.22,19100.0,59.12,59.24,59.1,59.22,19100.0
2014-11-13 14:10:00,59.22,59.22,59.09,59.16,25200.0,59.22,59.22,59.09,59.16,25200.0
2014-11-13 14:20:00,59.17,59.21,59.12,59.2,24000.0,59.17,59.21,59.12,59.2,24000.0
2014-11-13 14:30:00,59.21,59.21,59.15,59.2,17400.0,59.21,59.21,59.15,59.2,17400.0
2014-11-13 14:40:00,59.2,59.22,59.17,59.21,53900.0,59.2,59.22,59.17,59.21,53900.0
2014-11-13 14:50:00,59.2,59.22,59.13,59.14,27600.0,59.2,59.22,59.13,59.14,27600.0
2014-11-13 15:00:00,59.13,59.25,59.11,59.25,36100.0,59.13,59.25,59.11,59.25,36100.0
2014-11-13 15:10:00,59.23,59.26,59.21,59.22,22500.0,59.23,59.26,59.21,59.22,22500.0
2014-11-13 15:20:00,59.21,59.28,59.14,59.14,22800.0,59.21,59.28,59.14,59.14,22800.0
2014-11-13 15:30:00,59.13,59.27,59.11,59.24,37800.0,59.13,59.27,59.11,59.24,37800.0
2014-11-13 15:40:00,59.24,59.26,59.18,59.19,86600.0,59.24,59.26,59.18,59.19,86600.0
2014-11-13 15:50:00,59.19,59.32,59.19,59.31,91100.0,59.19,59.32,59.19,59.31,91100.0
2014-11-14 09:30:00,59.37,59.5,59.3,59.47,41700.0,59.37,59.5,59.3,59.47,41700.0
2014-11-14 09:40:00,59.49,59.62,59.26,59.29,56200.0,59.49,59.62,59.26,59.29,56200.0
2014-11-14 09:50:00,59.3,59.58,59.27,59.55,11200.0,59.3,59.58,59.27,59.55,11200.0
2014-11-14 10:00:00,59.57,59.68,59.54,59.66,19500.0,59.57,59.68,59.54,59.66,19500.0
2014-11-14 10:10:00,59.68,59.7,59.55,59.64,31300.0,59.68,59.7,59.55,59.64,31300.0
2014-11-14 10:20:00,59.64,59.64,59.36,59.43,56300.0,59.64,59.64,59.36,59.43,56300.0
2014-11-14 10:30:00,59.4,59.45,59.27,59.34,32800.0,59.4,59.45,59.27,59.34,32800.0
2014-11-14 10:40:00,59.36,59.64,59.35,59.6,11500.0,59.36,59.64,59.35,59.6,11500.0
2014-11-14 10:50:00,59.57,59.76,59.57,59.7,21200.0,59.57,59.76,59.57,59.7,21200.0
2014-11-14 11:00:00,59.71,59.72,59.64,59.65,18100.0,59.71,59.72,59.64,59.65,18100.0
2014-11-14 11:10:00,59.66,59.72,59.62,59.72,11000.0,59.66,59.72,59.62,59.72,11000.0
2014-11-14 11:20:00,59.73,59.89,59.72,59.72,20500.0,59.73,59.89,59.72,59.72,20500.0
2014-11-14 11:30:00,59.72,59.72,59.57,59.64,18400.0,59.72,59.72,59.57,59.64,18400.0
2014-11-14 11:40:00,59.64,59.65,59.56,59.65,13500.0,59.64,59.65,59.56,59.65,13500.0
2014-11-14 11:50:00,59.67,59.75,59.67,59.69,7900.0,59.67,59.75,59.67,59.69,7900.0
2014-11-14 12:00:00,59.7,59.75,59.67,59.73,7300.0,59.7,59.75,59.67,59.73,7300.0
2014-11-14 12:10:00,59.73,59.73,59.6,59.61,6800.0,59.73,59.73,59.6,59.61,6800.0
2014-11-14 12:20:00,59.61,59.66,59.61,59.63,9800.0,59.61,59.66,59.61,59.63,9800.0
2014-11-14 12:30:00,59.63,59.63,59.57,59.58,14500.0,59.63,59.63,59.57,59.58,14500.0
2014-11-14 12:40:00,59.57,59.61,59.55,59.59,8300.0,59.57,59.61,59.55,59.59,8300.0
2014-11-14 12:50:00,59.6,59.62,59.55,59.56,21900.0,59.6,59.62,59.55,59.56,21900.0
2014-11-14 13:00:00,59.55,59.62,59.53,59.6,9300.0,59.55,59.62,59.53,59.6,9300.0
2014-11-14 13:10:00,59.61,59.66,59.61,59.65,16000.0,59.61,59.66,59.61,59.65,16000.0
2014-11-14 13:20:00,59.65,59.66,59.58,59.64,9700.0,59.65,59.66,59.58,59.64,9700.0
2014-11-14 13:30:00,59.65,59.66,59.59,59.62,19000.0,59.65,59.66,59.59,59.62,19000.0
2014-11-14 13:40:00,59.61,59.62,59.59,59.6,11600.0,59.61,59.62,59.59,59.6,11600.0
2014-11-14 13:50:00,59.61,59.61,59.56,59.56,14000.0,59.61,59.61,59.56,59.56,14000.0
2014-11-14 14:00:00,59.56,59.58,59.5,59.58,20900.0,59.56,59.58,59.5,59.58,20900.0
2014-11-14 14:10:00,59.59,59.62,59.55,59.59,17100.0,59.59,59.62,59.55,59.59,17100.0
2014-11-14 14:20:00,59.59,59.62,59.58,59.6,10500.0,59.59,59.62,59.58,59.6,10500.0
2014-11-14 14:30:00,59.6,59.61,59.56,59.61,14500.0,59.6,59.61,59.56,59.61,14500.0
2014-11-14 14:40:00,59.61,59.61,59.58,59.59,22800.0,59.61,59.61,59.58,59.59,22800.0
2014-11-14 14:50:00,59.59,59.66,59.59,59.65,17100.0,59.59,59.66,59.59,59.65,17100.0
2014-11-14 15:00:00,59.65,59.7,59.63,59.68,61200.0,59.65,59.7,59.63,59.68,61200.0
2014-11-14 15:10:00,59.67,59.71,59.65,59.7,40200.0,59.67,59.71,59.65,59.7,40200.0
2014-11-14 15:20:00,59.7,59.74,59.69,59.73,57300.0,59.7,59.74,59.69,59.73,57300.0
2014-11-14 15:30:00,59.73,59.76,59.71,59.74,56300.0,59.73,59.76,59.71,59.74,56300.0
2014-11-14 15:40:00,59.74,59.74,59.69,59.7,91900.0,59.74,59.74,59.69,59.7,91900.0
2014-11-14 15:50:00,59.7,59.71,59.64,59.66,169300.0,59.7,59.71,59.64,59.66,169300.0
2014-11-17 09:30:00,59.52,59.82,59.33,59.58,69100.0,59.52,59.82,59.33,59.58,69100.0
2014-11-17 09:40:00,59.63,59.88,59.58,59.79,96800.0,59.63,59.88,59.58,59.79,96800.0
2014-11-17 09:50:00,59.82,59.82,59.53,59.66,27400.0,59.82,59.82,59.53,59.66,27400.0
2014-11-17 10:00:00,59.65,59.69,59.35,59.43,20400.0,59.65,59.69,59.35,59.43,20400.0
2014-11-17 10:10:00,59.43,59.44,59.3,59.43,11300.0,59.43,59.44,59.3,59.43,11300.0
2014-11-17 10:20:00,59.42,59.42,59.12,59.12,35100.0,59.42,59.42,59.12,59.12,35100.0
2014-11-17 10:30:00,59.14,59.2,59.04,59.19,45900.0,59.14,59.2,59.04,59.19,45900.0
2014-11-17 10:40:00,59.18,59.26,59.12,59.12,13600.0,59.18,59.26,59.12,59.12,13600.0
2014-11-17 10:50:00,59.11,59.24,59.05,59.21,12800.0,59.11,59.24,59.05,59.21,12800.0
2014-11-17 11:00:00,59.21,59.25,59.1,59.1,20300.0,59.21,59.25,59.1,59.1,20300.0
2014-11-17 11:10:00,59.09,59.09,58.96,59.01,16900.0,59.09,59.09,58.96,59.01,16900.0
2014-11-17 11:20:00,59.02,59.03,58.79,58.83,13300.0,59.02,59.03,58.79,58.83,13300.0
2014-11-17 11:30:00,58.83,59.02,58.82,59.0,15700.0,58.83,59.02,58.82,59.0,15700.0
2014-11-17 11:40:00,59.0,59.18,59.0,59.18,11800.0,59.0,59.18,59.0,59.18,11800.0
2014-11-17 11:50:00,59.16,59.16,59.03,59.03,14000.0,59.16,59.16,59.03,59.03,14000.0
2014-11-17 12:00:00,59.04,59.08,59.01,59.01,15800.0,59.04,59.08,59.01,59.01,15800.0
2014-11-17 12:10:00,59.01,59.08,58.97,59.06,27500.0,59.01,59.08,58.97,59.06,27500.0
2014-11-17 12:20:00,59.05,59.18,59.05,59.17,24100.0,59.05,59.18,59.05,59.17,24100.0
2014-11-17 12:30:00,59.15,59.27,59.14,59.27,48500.0,59.15,59.27,59.14,59.27,48500.0
2014-11-17 12:40:00,59.25,59.34,59.25,59.31,16800.0,59.25,59.34,59.25,59.31,16800.0
2014-11-17 12:50:00,59.28,59.31,59.19,59.22,14800.0,59.28,59.31,59.19,59.22,14800.0
2014-11-17 13:00:00,59.22,59.24,59.19,59.2,10600.0,59.22,59.24,59.19,59.2,10600.0
2014-11-17 13:10:00,59.2,59.25,59.17,59.22,12300.0,59.2,59.25,59.17,59.22,12300.0
2014-11-17 13:20:00,59.21,59.29,59.16,59.26,40700.0,59.21,59.29,59.16,59.26,40700.0
2014-11-17 13:30:00,59.27,59.3,59.17,59.17,14200.0,59.27,59.3,59.17,59.17,14200.0
2014-11-17 13:40:00,59.17,59.23,59.15,59.17,17400.0,59.17,59.23,59.15,59.17,17400.0
2014-11-17 13:50:00,59.17,59.29,59.16,59.26,12600.0,59.17,59.29,59.16,59.26,12600.0
2014-11-17 14:00:00,59.25,59.26,59.16,59.16,13300.0,59.25,59.26,59.16,59.16,13300.0
2014-11-17 14:10:00,59.17,59.19,59.15,59.15,10700.0,59.17,59.19,59.15,59.15,10700.0
2014-11-17 14:20:00,59.16,59.16,59.1,59.13,15800.0,59.16,59.16,59.1,59.13,15800.0
2014-11-17 14:30:00,59.13,59.25,59.12,59.21,22800.0,59.13,59.25,59.12,59.21,22800.0
2014-11-17 14:40:00,59.21,59.27,59.21,59.21,13800.0,59.21,59.27,59.21,59.21,13800.0
2014-11-17 14:50:00,59.2,59.24,59.17,59.17,36000.0,59.2,59.24,59.17,59.17,36000.0
2014-11-17 15:00:00,59.17,59.17,59.03,59.07,35600.0,59.17,59.17,59.03,59.07,35600.0
2014-11-17 15:10:00,59.07,59.13,59.07,59.12,32900.0,59.07,59.13,59.07,59.12,32900.0
2014-11-17 15:20:00,59.12,59.13,59.07,59.07,39400.0,59.12,59.13,59.07,59.07,39400.0
2014-11-17 15:30:00,59.06,59.15,59.04,59.12,64600.0,59.06,59.15,59.04,59.12,64600.0
2014-11-17 15:40:00,59.13,59.14,58.95,59.03,110100.0,59.13,59.14,58.95,59.03,110100.0
2014-11-17 15:50:00,59.04,59.06,58.97,59.0,149100.0,59.04,59.06,58.97,59.0,149100.0
2014-11-18 09:30:00,59.48,59.85,59.25,59.75,56800.0,59.48,59.85,59.25,59.75,56800.0
2014-11-18 09:40:00,59.76,60.2,59.67,60.03,147800.0,59.76,60.2,59.67,60.03,147800.0
2014-11-18 09:50:00,60.07,60.13,59.65,59.73,91100.0,60.07,60.13,59.65,59.73,91100.0
2014-11-18 10:00:00,59.73,59.9,59.7,59.75,57900.0,59.73,59.9,59.7,59.75,57900.0
2014-11-18 10:10:00,59.76,59.82,59.55,59.57,85700.0,59.76,59.82,59.55,59.57,85700.0
2014-11-18 10:20:00,59.59,59.6,59.31,59.33,66400.0,59.59,59.6,59.31,59.33,66400.0
2014-11-18 10:30:00,59.34,59.39,59.25,59.28,28100.0,59.34,59.39,59.25,59.28,28100.0
2014-11-18 10:40:00,59.28,59.52,59.28,59.41,55500.0,59.28,59.52,59.28,59.41,55500.0
2014-11-18 10:50:00,59.4,59.4,59.29,59.34,38800.0,59.4,59.4,59.29,59.34,38800.0
2014-11-18 11:00:00,59.35,59.51,59.34,59.51,27400.0,59.35,59.51,59.34,59.51,27400.0
2014-11-18 11:10:00,59.51,59.51,59.39,59.39,29200.0,59.51,59.51,59.39,59.39,29200.0
2014-11-18 11:20:00,59.39,59.42,59.25,59.27,22700.0,59.39,59.42,59.25,59.27,22700.0
2014-11-18 11:30:00,59.29,59.46,59.29,59.41,46000.0,59.29,59.46,59.29,59.41,46000.0
2014-11-18 11:40:00,59.41,59.41,59.28,59.32,20100.0,59.41,59.41,59.28,59.32,20100.0
2014-11-18 11:50:00,59.32,59.36,59.29,59.33,33300.0,59.32,59.36,59.29,59.33,33300.0
2014-11-18 12:00:00,59.32,59.34,59.27,59.34,25600.0,59.32,59.34,59.27,59.34,25600.0
2014-11-18 12:10:00,59.32,59.5,59.3,59.4,69300.0,59.32,59.5,59.3,59.4,69300.0
2014-11-18 12:20:00,59.4,59.43,59.36,59.37,63000.0,59.4,59.43,59.36,59.37,63000.0
2014-11-18 12:30:00,59.38,59.41,59.3,59.3,22300.0,59.38,59.41,59.3,59.3,22300.0
2014-11-18 12:40:00,59.31,59.36,59.28,59.29,51900.0,59.31,59.36,59.28,59.29,51900.0
2014-11-18 12:50:00,59.29,59.45,59.28,59.45,73000.0,59.29,59.45,59.28,59.45,73000.0
2014-11-18 13:00:00,59.45,59.57,59.4,59.57,71100.0,59.45,59.57,59.4,59.57,71100.0
2014-11-18 13:10:00,59.57,59.59,59.48,59.48,19600.0,59.57,59.59,59.48,59.48,19600.0
2014-11-18 13:20:00,59.47,59.58,59.47,59.57,21400.0,59.47,59.58,59.47,59.57,21400.0
2014-11-18 13:30:00,59.57,59.57,59.49,59.51,15800.0,59.57,59.57,59.49,59.51,15800.0
2014-11-18 13:40:00,59.5,59.51,59.41,59.41,48600.0,59.5,59.51,59.41,59.41,48600.0
2014-11-18 13:50:00,59.41,59.5,59.41,59.47,20800.0,59.41,59.5,59.41,59.47,20800.0
2014-11-18 14:00:00,59.48,59.57,59.47,59.54,18500.0,59.48,59.57,59.47,59.54,18500.0
2014-11-18 14:10:00,59.54,59.54,59.47,59.5,19200.0,59.54,59.54,59.47,59.5,19200.0
2014-11-18 14:20:00,59.5,59.52,59.39,59.4,44000.0,59.5,59.52,59.39,59.4,44000.0
2014-11-18 14:30:00,59.4,59.45,59.37,59.44,25700.0,59.4,59.45,59.37,59.44,25700.0
2014-11-18 14:40:00,59.44,59.45,59.4,59.43,22100.0,59.44,59.45,59.4,59.43,22100.0
2014-11-18 14:50:00,59.42,59.43,59.35,59.37,30300.0,59.42,59.43,59.35,59.37,30300.0
2014-11-18 15:00:00,59.37,59.37,59.32,59.35,35100.0,59.37,59.37,59.32,59.35,35100.0
2014-11-18 15:10:00,59.35,59.36,59.28,59.29,36700.0,59.35,59.36,59.28,59.29,36700.0
2014-11-18 15:20:00,59.29,59.3,59.17,59.2,66000.0,59.29,59.3,59.17,59.2,66000.0
2014-11-18 15:30:00,59.2,59.31,59.17,59.31,84100.0,59.2,59.31,59.17,59.31,84100.0
2014-11-18 15:40:00,59.3,59.37,59.19,59.19,85000.0,59.3,59.37,59.19,59.19,85000.0
2014-11-18 15:50:00,59.2,59.26,59.18,59.24,239400.0,59.2,59.26,59.18,59.24,239400.0
2014-11-19 09:30:00,59.42,59.44,58.92,59.05,56400.0,59.42,59.44,58.92,59.05,56400.0
2014-11-19 09:40:00,59.02,59.31,58.9,59.12,56300.0,59.02,59.31,58.9,59.12,56300.0
2014-11-19 09:50:00,59.12,59.17,59.01,59.05,50300.0,59.12,59.17,59.01,59.05,50300.0
2014-11-19 10:00:00,59.02,59.07,58.94,58.98,60200.0,59.02,59.07,58.94,58.98,60200.0
2014-11-19 10:10:00,59.0,59.02,58.84,59.01,51600.0,59.0,59.02,58.84,59.01,51600.0
2014-11-19 10:20:00,59.01,59.1,58.98,59.07,53400.0,59.01,59.1,58.98,59.07,53400.0
2014-11-19 10:30:00,59.09,59.18,59.05,59.07,32100.0,59.09,59.18,59.05,59.07,32100.0
2014-11-19 10:40:00,59.07,59.09,59.01,59.03,31400.0,59.07,59.09,59.01,59.03,31400.0
2014-11-19 10:50:00,59.04,59.1,59.01,59.03,26500.0,59.04,59.1,59.01,59.03,26500.0
2014-11-19 11:00:00,59.03,59.22,59.02,59.19,32700.0,59.03,59.22,59.02,59.19,32700.0
2014-11-19 11:10:00,59.19,59.22,59.12,59.13,42800.0,59.19,59.22,59.12,59.13,42800.0
2014-11-19 11:20:00,59.13,59.16,59.05,59.09,33300.0,59.13,59.16,59.05,59.09,33300.0
2014-11-19 11:30:00,59.08,59.13,58.99,59.04,51100.0,59.08,59.13,58.99,59.04,51100.0
2014-11-19 11:40:00,59.05,59.1,59.05,59.1,30800.0,59.05,59.1,59.05,59.1,30800.0
2014-11-19 11:50:00,59.1,59.11,59.07,59.1,36900.0,59.1,59.11,59.07,59.1,36900.0
2014-11-19 12:00:00,59.1,59.12,59.08,59.09,33700.0,59.1,59.12,59.08,59.09,33700.0
2014-11-19 12:10:00,59.09,59.13,59.08,59.13,28100.0,59.09,59.13,59.08,59.13,28100.0
2014-11-19 12:20:00,59.16,59.2,59.09,59.13,47800.0,59.16,59.2,59.09,59.13,47800.0
2014-11-19 12:30:00,59.14,59.14,59.08,59.09,44100.0,59.14,59.14,59.08,59.09,44100.0
2014-11-19 12:40:00,59.1,59.13,59.09,59.1,32400.0,59.1,59.13,59.09,59.1,32400.0
2014-11-19 12:50:00,59.09,59.12,59.08,59.11,24400.0,59.09,59.12,59.08,59.11,24400.0
2014-11-19 13:00:00,59.12,59.16,59.08,59.16,32800.0,59.12,59.16,59.08,59.16,32800.0
2014-11-19 13:10:00,59.17,59.17,59.08,59.1,20100.0,59.17,59.17,59.08,59.1,20100.0
2014-11-19 13:20:00,59.1,59.13,59.05,59.05,20300.0,59.1,59.13,59.05,59.05,20300.0
2014-11-19 13:30:00,59.06,59.11,59.05,59.07,20300.0,59.06,59.11,59.05,59.07,20300.0
2014-11-19 13:40:00,59.08,59.11,59.05,59.06,64400.0,59.08,59.11,59.05,59.06,64400.0
2014-11-19 13:50:00,59.06,59.11,59.03,59.05,38200.0,59.06,59.11,59.03,59.05,38200.0
2014-11-19 14:00:00,59.06,59.16,59.02,59.1,104500.0,59.06,59.16,59.02,59.1,104500.0
2014-11-19 14:10:00,59.1,59.12,59.07,59.1,51500.0,59.1,59.12,59.07,59.1,51500.0
2014-11-19 14:20:00,59.09,59.09,58.9,58.97,34300.0,59.09,59.09,58.9,58.97,34300.0
2014-11-19 14:30:00,58.98,59.1,58.93,59.1,32100.0,58.98,59.1,58.93,59.1,32100.0
2014-11-19 14:40:00,59.09,59.09,58.97,58.99,50500.0,59.09,59.09,58.97,58.99,50500.0
2014-11-19 14:50:00,59.0,59.03,58.98,59.0,56500.0,59.0,59.03,58.98,59.0,56500.0
2014-11-19 15:00:00,58.99,58.99,58.95,58.97,22700.0,58.99,58.99,58.95,58.97,22700.0
2014-11-19 15:10:00,58.97,59.01,58.9,59.0,39000.0,58.97,59.01,58.9,59.0,39000.0
2014-11-19 15:20:00,59.0,59.03,58.97,58.98,40300.0,59.0,59.03,58.97,58.98,40300.0
2014-11-19 15:30:00,58.98,59.04,58.95,59.0,39900.0,58.98,59.04,58.95,59.0,39900.0
2014-11-19 15:40:00,58.99,59.06,58.95,59.03,56900.0,58.99,59.06,58.95,59.03,56900.0
2014-11-19 15:50:00,59.04,59.17,59.03,59.08,180100.0,59.04,59.17,59.03,59.08,180100.0
2014-11-20 09:30:00,58.65,58.88,58.55,58.57,77900.0,58.65,58.88,58.55,58.57,77900.0
2014-11-20 09:40:00,58.56,58.72,58.3,58.6,83900.0,58.56,58.72,58.3,58.6,83900.0
2014-11-20 09:50:00,58.56,58.89,58.56,58.87,51100.0,58.56,58.89,58.56,58.87,51100.0
2014-11-20 10:00:00,58.86,59.0,58.77,58.81,43900.0,58.86,59.0,58.77,58.81,43900.0
2014-11-20 10:10:00,58.8,58.95,58.8,58.89,42400.0,58.8,58.95,58.8,58.89,42400.0
2014-11-20 10:20:00,58.87,58.93,58.74,58.8,82400.0,58.87,58.93,58.74,58.8,82400.0
2014-11-20 10:30:00,58.8,58.94,58.78,58.87,62000.0,58.8,58.94,58.78,58.87,62000.0
2014-11-20 10:40:00,58.88,58.95,58.83,58.86,84700.0,58.88,58.95,58.83,58.86,84700.0
2014-11-20 10:50:00,58.87,58.92,58.83,58.89,47900.0,58.87,58.92,58.83,58.89,47900.0
2014-11-20 11:00:00,58.89,58.95,58.88,58.91,60000.0,58.89,58.95,58.88,58.91,60000.0
2014-11-20 11:10:00,58.92,58.95,58.89,58.93,52900.0,58.92,58.95,58.89,58.93,52900.0
2014-11-20 11:20:00,58.94,58.95,58.9,58.91,35300.0,58.94,58.95,58.9,58.91,35300.0
2014-11-20 11:30:00,58.91,59.01,58.91,58.94,53000.0,58.91,59.01,58.91,58.94,53000.0
2014-11-20 11:40:00,58.95,59.0,58.92,58.96,30800.0,58.95,59.0,58.92,58.96,30800.0
2014-11-20 11:50:00,58.96,59.01,58.96,58.98,14500.0,58.96,59.01,58.96,58.98,14500.0
2014-11-20 12:00:00,58.98,59.1,58.98,59.1,42800.0,58.98,59.1,58.98,59.1,42800.0
2014-11-20 12:10:00,59.11,59.14,59.04,59.06,24900.0,59.11,59.14,59.04,59.06,24900.0
2014-11-20 12:20:00,59.06,59.08,58.97,58.97,47600.0,59.06,59.08,58.97,58.97,47600.0
2014-11-20 12:30:00,58.97,59.08,58.97,59.06,37500.0,58.97,59.08,58.97,59.06,37500.0
2014-11-20 12:40:00,59.05,59.1,58.98,59.06,25900.0,59.05,59.1,58.98,59.06,25900.0
2014-11-20 12:50:00,59.07,59.08,59.01,59.08,23300.0,59.07,59.08,59.01,59.08,23300.0
2014-11-20 13:00:00,59.07,59.07,59.02,59.05,21100.0,59.07,59.07,59.02,59.05,21100.0
2014-11-20 13:10:00,59.04,59.07,58.96,58.97,20100.0,59.04,59.07,58.96,58.97,20100.0
2014-11-20 13:20:00,58.97,59.03,58.97,59.0,22400.0,58.97,59.03,58.97,59.0,22400.0
2014-11-20 13:30:00,59.0,59.02,58.96,59.0,46500.0,59.0,59.02,58.96,59.0,46500.0
2014-11-20 13:40:00,59.0,59.0,58.88,58.89,21900.0,59.0,59.0,58.88,58.89,21900.0
2014-11-20 13:50:00,58.9,58.93,58.78,58.79,44900.0,58.9,58.93,58.78,58.79,44900.0
2014-11-20 14:00:00,58.78,58.84,58.77,58.8,69400.0,58.78,58.84,58.77,58.8,69400.0
2014-11-20 14:10:00,58.8,58.83,58.72,58.72,59100.0,58.8,58.83,58.72,58.72,59100.0
2014-11-20 14:20:00,58.73,58.73,58.61,58.64,71200.0,58.73,58.73,58.61,58.64,71200.0
2014-11-20 14:30:00,58.65,58.65,58.53,58.54,67000.0,58.65,58.65,58.53,58.54,67000.0
2014-11-20 14:40:00,58.55,58.57,58.46,58.49,77000.0,58.55,58.57,58.46,58.49,77000.0
2014-11-20 14:50:00,58.49,58.52,58.38,58.38,63300.0,58.49,58.52,58.38,58.38,63300.0
2014-11-20 15:00:00,58.38,58.68,58.34,58.51,117400.0,58.38,58.68,58.34,58.51,117400.0
2014-11-20 15:10:00,58.51,58.57,58.47,58.57,75900.0,58.51,58.57,58.47,58.57,75900.0
2014-11-20 15:20:00,58.57,58.57,58.4,58.4,78200.0,58.57,58.57,58.4,58.4,78200.0
2014-11-20 15:30:00,58.4,58.56,58.37,58.51,128200.0,58.4,58.56,58.37,58.51,128200.0
2014-11-20 15:40:00,58.52,58.52,58.36,58.48,172600.0,58.52,58.52,58.36,58.48,172600.0
2014-11-20 15:50:00,58.48,58.53,58.29,58.41,464000.0,58.48,58.53,58.29,58.41,464000.0
2014-11-21 09:30:00,61.0,62.72,60.65,62.21,846100.0,61.0,62.72,60.65,62.21,846100.0
2014-11-21 09:40:00,62.28,62.7,62.07,62.12,409900.0,62.28,62.7,62.07,62.12,409900.0
2014-11-21 09:50:00,62.16,62.5,61.76,62.34,221700.0,62.16,62.5,61.76,62.34,221700.0
2014-11-21 10:00:00,62.35,62.69,62.22,62.33,258500.0,62.35,62.69,62.22,62.33,258500.0
2014-11-21 10:10:00,62.31,62.43,62.08,62.31,239100.0,62.31,62.43,62.08,62.31,239100.0
2014-11-21 10:20:00,62.32,62.92,62.27,62.91,174000.0,62.32,62.92,62.27,62.91,174000.0
2014-11-21 10:30:00,62.9,63.0,62.63,62.95,169300.0,62.9,63.0,62.63,62.95,169300.0
2014-11-21 10:40:00,62.95,62.99,62.75,62.81,85000.0,62.95,62.99,62.75,62.81,85000.0
2014-11-21 10:50:00,62.79,62.99,62.77,62.88,119500.0,62.79,62.99,62.77,62.88,119500.0
2014-11-21 11:00:00,62.88,62.93,62.37,62.63,100200.0,62.88,62.93,62.37,62.63,100200.0
2014-11-21 11:10:00,62.62,62.86,62.52,62.65,78700.0,62.62,62.86,62.52,62.65,78700.0
2014-11-21 11:20:00,62.66,62.84,62.59,62.76,99600.0,62.66,62.84,62.59,62.76,99600.0
2014-11-21 11:30:00,62.75,62.97,62.74,62.79,101000.0,62.75,62.97,62.74,62.79,101000.0
2014-11-21 11:40:00,62.78,62.8,62.64,62.77,103700.0,62.78,62.8,62.64,62.77,103700.0
2014-11-21 11:50:00,62.76,62.86,62.64,62.8,84900.0,62.76,62.86,62.64,62.8,84900.0
2014-11-21 12:00:00,62.8,62.92,62.69,62.91,166200.0,62.8,62.92,62.69,62.91,166200.0
2014-11-21 12:10:00,62.92,62.97,62.55,62.62,155200.0,62.92,62.97,62.55,62.62,155200.0
2014-11-21 12:20:00,62.62,62.65,62.34,62.36,88700.0,62.62,62.65,62.34,62.36,88700.0
2014-11-21 12:30:00,62.36,62.68,62.32,62.56,92000.0,62.36,62.68,62.32,62.56,92000.0
2014-11-21 12:40:00,62.56,62.61,62.33,62.35,68800.0,62.56,62.61,62.33,62.35,68800.0
2014-11-21 12:50:00,62.35,62.36,62.21,62.29,82000.0,62.35,62.36,62.21,62.29,82000.0
2014-11-21 13:00:00,62.29,62.55,62.24,62.35,44800.0,62.29,62.55,62.24,62.35,44800.0
2014-11-21 13:10:00,62.37,62.45,62.22,62.23,35100.0,62.37,62.45,62.22,62.23,35100.0
2014-11-21 13:20:00,62.22,62.35,62.19,62.28,74100.0,62.22,62.35,62.19,62.28,74100.0
2014-11-21 13:30:00,62.29,62.43,62.09,62.13,73500.0,62.29,62.43,62.09,62.13,73500.0
2014-11-21 13:40:00,62.11,62.5,62.11,62.45,67900.0,62.11,62.5,62.11,62.45,67900.0
2014-11-21 13:50:00,62.44,62.5,62.28,62.29,45600.0,62.44,62.5,62.28,62.29,45600.0
2014-11-21 14:00:00,62.28,62.49,62.27,62.46,55100.0,62.28,62.49,62.27,62.46,55100.0
2014-11-21 14:10:00,62.46,62.62,62.37,62.48,395300.0,62.46,62.62,62.37,62.48,395300.0
2014-11-21 14:20:00,62.47,62.5,62.41,62.41,79300.0,62.47,62.5,62.41,62.41,79300.0
2014-11-21 14:30:00,62.41,62.48,62.28,62.39,156400.0,62.41,62.48,62.28,62.39,156400.0
2014-11-21 14:40:00,62.39,62.54,62.38,62.42,262700.0,62.39,62.54,62.38,62.42,262700.0
2014-11-21 14:50:00,62.43,62.51,62.39,62.44,50700.0,62.43,62.51,62.39,62.44,50700.0
2014-11-21 15:00:00,62.44,62.53,62.41,62.42,81300.0,62.44,62.53,62.41,62.42,81300.0
2014-11-21 15:10:00,62.42,62.45,62.38,62.39,75700.0,62.42,62.45,62.38,62.39,75700.0
2014-11-21 15:20:00,62.39,62.62,62.38,62.5,114000.0,62.39,62.62,62.38,62.5,114000.0
2014-11-21 15:30:00,62.5,62.52,62.37,62.4,114700.0,62.5,62.52,62.37,62.4,114700.0
2014-11-21 15:40:00,62.39,62.39,62.2,62.21,257900.0,62.39,62.39,62.2,62.21,257900.0
2014-11-21 15:50:00,62.22,62.31,61.76,61.79,797000.0,62.22,62.31,61.76,61.79,797000.0
2014-11-24 09:30:00,61.68,61.79,61.43,61.51,119700.0,61.68,61.79,61.43,61.51,119700.0
2014-11-24 09:40:00,61.54,61.55,61.09,61.28,58800.0,61.54,61.55,61.09,61.28,58800.0
2014-11-24 09:50:00,61.33,61.65,61.3,61.57,83300.0,61.33,61.65,61.3,61.57,83300.0
2014-11-24 10:00:00,61.58,61.74,61.56,61.68,41200.0,61.58,61.74,61.56,61.68,41200.0
2014-11-24 10:10:00,61.66,61.8,61.55,61.58,74300.0,61.66,61.8,61.55,61.58,74300.0
2014-11-24 10:20:00,61.57,61.7,61.55,61.63,45000.0,61.57,61.7,61.55,61.63,45000.0
2014-11-24 10:30:00,61.62,61.71,61.55,61.63,82700.0,61.62,61.71,61.55,61.63,82700.0
2014-11-24 10:40:00,61.64,61.65,61.53,61.57,70500.0,61.64,61.65,61.53,61.57,70500.0
2014-11-24 10:50:00,61.57,61.65,61.52,61.59,106900.0,61.57,61.65,61.52,61.59,106900.0
2014-11-24 11:00:00,61.59,61.69,61.55,61.61,99500.0,61.59,61.69,61.55,61.61,99500.0
2014-11-24 11:10:00,61.6,61.63,61.54,61.55,49800.0,61.6,61.63,61.54,61.55,49800.0
2014-11-24 11:20:00,61.55,61.61,61.54,61.56,45600.0,61.55,61.61,61.54,61.56,45600.0
2014-11-24 11:30:00,61.57,61.59,61.54,61.54,54900.0,61.57,61.59,61.54,61.54,54900.0
2014-11-24 11:40:00,61.54,61.54,61.45,61.45,79500.0,61.54,61.54,61.45,61.45,79500.0
2014-11-24 11:50:00,61.45,61.52,61.43,61.49,78400.0,61.45,61.52,61.43,61.49,78400.0
2014-11-24 12:00:00,61.49,61.49,61.4,61.4,52600.0,61.49,61.49,61.4,61.4,52600.0
2014-11-24 12:10:00,61.41,61.43,61.23,61.23,194700.0,61.41,61.43,61.23,61.23,194700.0
2014-11-24 12:20:00,61.23,61.38,61.15,61.31,126000.0,61.23,61.38,61.15,61.31,126000.0
2014-11-24 12:30:00,61.33,61.33,61.03,61.1,101100.0,61.33,61.33,61.03,61.1,101100.0
2014-11-24 12:40:00,61.1,61.51,61.04,61.4,591300.0,61.1,61.51,61.04,61.4,591300.0
2014-11-24 12:50:00,61.41,61.48,61.28,61.43,135000.0,61.41,61.48,61.28,61.43,135000.0
2014-11-24 13:00:00,61.42,61.46,61.28,61.29,67400.0,61.42,61.46,61.28,61.29,67400.0
2014-11-24 13:10:00,61.29,61.42,61.23,61.4,47900.0,61.29,61.42,61.23,61.4,47900.0
2014-11-24 13:20:00,61.42,61.48,61.32,61.32,38100.0,61.42,61.48,61.32,61.32,38100.0
2014-11-24 13:30:00,61.31,61.36,61.3,61.31,51900.0,61.31,61.36,61.3,61.31,51900.0
2014-11-24 13:40:00,61.3,61.31,61.22,61.31,73000.0,61.3,61.31,61.22,61.31,73000.0
2014-11-24 13:50:00,61.3,61.36,61.19,61.21,55700.0,61.3,61.36,61.19,61.21,55700.0
2014-11-24 14:00:00,61.19,61.26,61.18,61.19,45900.0,61.19,61.26,61.18,61.19,45900.0
2014-11-24 14:10:00,61.2,61.24,61.02,61.04,73300.0,61.2,61.24,61.02,61.04,73300.0
2014-11-24 14:20:00,61.04,61.05,60.95,61.0,68200.0,61.04,61.05,60.95,61.0,68200.0
2014-11-24 14:30:00,61.0,61.02,60.96,61.0,55700.0,61.0,61.02,60.96,61.0,55700.0
2014-11-24 14:40:00,61.0,61.01,60.92,61.0,59600.0,61.0,61.01,60.92,61.0,59600.0
2014-11-24 14:50:00,60.99,61.1,60.96,61.09,75600.0,60.99,61.1,60.96,61.09,75600.0
2014-11-24 15:00:00,61.09,61.09,60.97,61.01,58200.0,61.09,61.09,60.97,61.01,58200.0
2014-11-24 15:10:00,61.01,61.01,60.96,61.01,65900.0,61.01,61.01,60.96,61.01,65900.0
2014-11-24 15:20:00,61.01,61.21,61.0,61.19,83000.0,61.01,61.21,61.0,61.19,83000.0
2014-11-24 15:30:00,61.19,61.28,61.15,61.19,109100.0,61.19,61.28,61.15,61.19,109100.0
2014-11-24 15:40:00,61.19,61.24,61.17,61.19,95200.0,61.19,61.24,61.17,61.19,95200.0
2014-11-24 15:50:00,61.2,61.31,61.19,61.27,208800.0,61.2,61.31,61.19,61.27,208800.0
2014-11-25 09:30:00,61.29,62.05,61.24,61.85,95700.0,61.29,62.05,61.24,61.85,95700.0
2014-11-25 09:40:00,61.82,61.85,61.47,61.47,61500.0,61.82,61.85,61.47,61.47,61500.0
2014-11-25 09:50:00,61.49,61.54,61.26,61.37,32700.0,61.49,61.54,61.26,61.37,32700.0
2014-11-25 10:00:00,61.33,61.39,61.21,61.28,64200.0,61.33,61.39,61.21,61.28,64200.0
2014-11-25 10:10:00,61.3,61.37,61.15,61.19,29700.0,61.3,61.37,61.15,61.19,29700.0
2014-11-25 10:20:00,61.19,61.32,61.1,61.3,45600.0,61.19,61.32,61.1,61.3,45600.0
2014-11-25 10:30:00,61.3,61.31,61.23,61.3,34400.0,61.3,61.31,61.23,61.3,34400.0
2014-11-25 10:40:00,61.29,61.49,61.27,61.41,48700.0,61.29,61.49,61.27,61.41,48700.0
2014-11-25 10:50:00,61.42,61.44,61.34,61.35,49300.0,61.42,61.44,61.34,61.35,49300.0
2014-11-25 11:00:00,61.35,61.4,61.25,61.27,85200.0,61.35,61.4,61.25,61.27,85200.0
2014-11-25 11:10:00,61.27,61.27,61.08,61.11,44800.0,61.27,61.27,61.08,61.11,44800.0
2014-11-25 11:20:00,61.11,61.12,60.93,60.93,41000.0,61.11,61.12,60.93,60.93,41000.0
2014-11-25 11:30:00,60.94,61.01,60.89,60.92,67200.0,60.94,61.01,60.89,60.92,67200.0
2014-11-25 11:40:00,60.92,60.98,60.88,60.94,24500.0,60.92,60.98,60.88,60.94,24500.0
2014-11-25 11:50:00,60.93,60.93,60.88,60.91,16300.0,60.93,60.93,60.88,60.91,16300.0
2014-11-25 12:00:00,60.91,61.01,60.9,60.93,62200.0,60.91,61.01,60.9,60.93,62200.0
2014-11-25 12:10:00,60.93,60.94,60.86,60.86,24500.0,60.93,60.94,60.86,60.86,24500.0
2014-11-25 12:20:00,60.86,60.86,60.8,60.82,25900.0,60.86,60.86,60.8,60.82,25900.0
2014-11-25 12:30:00,60.83,60.98,60.81,60.98,49100.0,60.83,60.98,60.81,60.98,49100.0
2014-11-25 12:40:00,60.99,61.02,60.94,60.96,27900.0,60.99,61.02,60.94,60.96,27900.0
2014-11-25 12:50:00,60.96,61.0,60.94,60.98,17700.0,60.96,61.0,60.94,60.98,17700.0
2014-11-25 13:00:00,60.98,61.0,60.97,60.98,18600.0,60.98,61.0,60.97,60.98,18600.0
2014-11-25 13:10:00,60.98,61.01,60.96,60.96,10700.0,60.98,61.01,60.96,60.96,10700.0
2014-11-25 13:20:00,60.96,61.03,60.94,61.02,32200.0,60.96,61.03,60.94,61.02,32200.0
2014-11-25 13:30:00,61.02,61.07,60.99,61.07,29800.0,61.02,61.07,60.99,61.07,29800.0
2014-11-25 13:40:00,61.07,61.11,61.02,61.11,15200.0,61.07,61.11,61.02,61.11,15200.0
2014-11-25 13:50:00,61.12,61.12,60.98,60.99,32500.0,61.12,61.12,60.98,60.99,32500.0
2014-11-25 14:00:00,61.0,61.02,60.92,61.01,38100.0,61.0,61.02,60.92,61.01,38100.0
2014-11-25 14:10:00,61.01,61.04,60.99,61.0,18100.0,61.01,61.04,60.99,61.0,18100.0
2014-11-25 14:20:00,61.0,61.03,60.98,61.03,25200.0,61.0,61.03,60.98,61.03,25200.0
2014-11-25 14:30:00,61.03,61.09,61.01,61.09,53600.0,61.03,61.09,61.01,61.09,53600.0
2014-11-25 14:40:00,61.09,61.09,61.02,61.05,35200.0,61.09,61.09,61.02,61.05,35200.0
2014-11-25 14:50:00,61.04,61.13,61.04,61.13,57700.0,61.04,61.13,61.04,61.13,57700.0
2014-11-25 15:00:00,61.13,61.21,61.12,61.21,46900.0,61.13,61.21,61.12,61.21,46900.0
2014-11-25 15:10:00,61.2,61.26,61.18,61.23,28800.0,61.2,61.26,61.18,61.23,28800.0
2014-11-25 15:20:00,61.23,61.24,61.15,61.23,58200.0,61.23,61.24,61.15,61.23,58200.0
2014-11-25 15:30:00,61.23,61.25,61.2,61.2,57400.0,61.23,61.25,61.2,61.2,57400.0
2014-11-25 15:40:00,61.2,61.21,61.04,61.06,75600.0,61.2,61.21,61.04,61.06,75600.0
2014-11-25 15:50:00,61.05,61.06,60.96,61.03,219900.0,61.05,61.06,60.96,61.03,219900.0
2014-11-26 09:30:00,61.04,61.29,60.93,61.29,25200.0,61.04,61.29,60.93,61.29,25200.0
2014-11-26 09:40:00,61.27,61.29,61.03,61.1,17100.0,61.27,61.29,61.03,61.1,17100.0
2014-11-26 09:50:00,61.11,61.18,61.06,61.07,13400.0,61.11,61.18,61.06,61.07,13400.0
2014-11-26 10:00:00,61.09,61.19,61.06,61.17,14600.0,61.09,61.19,61.06,61.17,14600.0
2014-11-26 10:10:00,61.14,61.21,61.09,61.2,30800.0,61.14,61.21,61.09,61.2,30800.0
2014-11-26 10:20:00,61.21,61.27,61.17,61.21,23300.0,61.21,61.27,61.17,61.21,23300.0
2014-11-26 10:30:00,61.23,61.28,61.21,61.25,17000.0,61.23,61.28,61.21,61.25,17000.0
2014-11-26 10:40:00,61.25,61.46,61.25,61.35,66600.0,61.25,61.46,61.25,61.35,66600.0
2014-11-26 10:50:00,61.36,61.36,61.28,61.34,17300.0,61.36,61.36,61.28,61.34,17300.0
2014-11-26 11:00:00,61.35,61.45,61.34,61.44,18800.0,61.35,61.45,61.34,61.44,18800.0
2014-11-26 11:10:00,61.44,61.44,61.33,61.36,12000.0,61.44,61.44,61.33,61.36,12000.0
2014-11-26 11:20:00,61.35,61.44,61.34,61.43,14700.0,61.35,61.44,61.34,61.43,14700.0
2014-11-26 11:30:00,61.43,61.48,61.43,61.48,11900.0,61.43,61.48,61.43,61.48,11900.0
2014-11-26 11:40:00,61.48,61.5,61.4,61.41,12600.0,61.48,61.5,61.4,61.41,12600.0
2014-11-26 11:50:00,61.42,61.42,61.28,61.28,12500.0,61.42,61.42,61.28,61.28,12500.0
2014-11-26 12:00:00,61.28,61.32,61.24,61.25,10200.0,61.28,61.32,61.24,61.25,10200.0
2014-11-26 12:10:00,61.25,61.29,61.25,61.27,9500.0,61.25,61.29,61.25,61.27,9500.0
2014-11-26 12:20:00,61.28,61.29,61.26,61.28,10100.0,61.28,61.29,61.26,61.28,10100.0
2014-11-26 12:30:00,61.28,61.38,61.25,61.27,28600.0,61.28,61.38,61.25,61.27,28600.0
2014-11-26 12:40:00,61.27,61.35,61.25,61.35,9600.0,61.27,61.35,61.25,61.35,9600.0
2014-11-26 12:50:00,61.34,61.35,61.28,61.29,7900.0,61.34,61.35,61.28,61.29,7900.0
2014-11-26 13:00:00,61.28,61.38,61.28,61.36,14800.0,61.28,61.38,61.28,61.36,14800.0
2014-11-26 13:10:00,61.36,61.45,61.35,61.43,10800.0,61.36,61.45,61.35,61.43,10800.0
2014-11-26 13:20:00,61.42,61.5,61.42,61.48,11400.0,61.42,61.5,61.42,61.48,11400.0
2014-11-26 13:30:00,61.48,61.5,61.47,61.49,6600.0,61.48,61.5,61.47,61.49,6600.0
2014-11-26 13:40:00,61.49,61.54,61.48,61.54,13500.0,61.49,61.54,61.48,61.54,13500.0
2014-11-26 13:50:00,61.54,61.55,61.48,61.48,18900.0,61.54,61.55,61.48,61.48,18900.0
2014-11-26 14:00:00,61.48,61.51,61.36,61.36,19900.0,61.48,61.51,61.36,61.36,19900.0
2014-11-26 14:10:00,61.35,61.35,61.22,61.26,16300.0,61.35,61.35,61.22,61.26,16300.0
2014-11-26 14:20:00,61.26,61.29,61.21,61.28,12900.0,61.26,61.29,61.21,61.28,12900.0
2014-11-26 14:30:00,61.28,61.38,61.28,61.32,11500.0,61.28,61.38,61.28,61.32,11500.0
2014-11-26 14:40:00,61.32,61.35,61.31,61.33,16600.0,61.32,61.35,61.31,61.33,16600.0
2014-11-26 14:50:00,61.33,61.34,61.31,61.31,13000.0,61.33,61.34,61.31,61.31,13000.0
2014-11-26 15:00:00,61.32,61.32,61.23,61.26,28700.0,61.32,61.32,61.23,61.26,28700.0
2014-11-26 15:10:00,61.25,61.25,61.21,61.24,25900.0,61.25,61.25,61.21,61.24,25900.0
2014-11-26 15:20:00,61.25,61.32,61.25,61.3,14800.0,61.25,61.32,61.25,61.3,14800.0
2014-11-26 15:30:00,61.3,61.35,61.3,61.35,24600.0,61.3,61.35,61.3,61.35,24600.0
2014-11-26 15:40:00,61.35,61.36,61.31,61.35,21000.0,61.35,61.36,61.31,61.35,21000.0
2014-11-26 15:50:00,61.35,61.4,61.35,61.35,81900.0,61.35,61.4,61.35,61.35,81900.0
2014-11-28 09:30:00,61.77,61.99,61.4,61.8,127400.0,61.77,61.99,61.4,61.8,127400.0
2014-11-28 09:40:00,61.79,61.85,61.74,61.75,11600.0,61.79,61.85,61.74,61.75,11600.0
2014-11-28 09:50:00,61.74,61.99,61.63,61.99,16800.0,61.74,61.99,61.63,61.99,16800.0
2014-11-28 10:00:00,61.97,62.08,61.89,62.08,76400.0,61.97,62.08,61.89,62.08,76400.0
2014-11-28 10:10:00,62.08,62.21,62.03,62.2,17200.0,62.08,62.21,62.03,62.2,17200.0
2014-11-28 10:20:00,62.2,62.4,62.2,62.37,68300.0,62.2,62.4,62.2,62.37,68300.0
2014-11-28 10:30:00,62.39,62.49,62.25,62.35,27600.0,62.39,62.49,62.25,62.35,27600.0
2014-11-28 10:40:00,62.36,62.49,62.35,62.39,33800.0,62.36,62.49,62.35,62.39,33800.0
2014-11-28 10:50:00,62.39,62.39,62.2,62.34,62000.0,62.39,62.39,62.2,62.34,62000.0
2014-11-28 11:00:00,62.33,62.34,62.13,62.24,28300.0,62.33,62.34,62.13,62.24,28300.0
2014-11-28 11:10:00,62.27,62.29,62.01,62.02,27000.0,62.27,62.29,62.01,62.02,27000.0
2014-11-28 11:20:00,62.03,62.1,61.96,62.1,27200.0,62.03,62.1,61.96,62.1,27200.0
2014-11-28 11:30:00,62.1,62.13,62.08,62.11,23500.0,62.1,62.13,62.08,62.11,23500.0
2014-11-28 11:40:00,62.1,62.12,61.94,61.99,38900.0,62.1,62.12,61.94,61.99,38900.0
2014-11-28 11:50:00,61.98,62.04,61.96,61.98,16000.0,61.98,62.04,61.96,61.98,16000.0
2014-11-28 12:00:00,61.98,62.04,61.98,61.98,27900.0,61.98,62.04,61.98,61.98,27900.0
2014-11-28 12:10:00,61.97,62.05,61.94,61.97,28700.0,61.97,62.05,61.94,61.97,28700.0
2014-11-28 12:20:00,61.99,62.04,61.95,61.95,41100.0,61.99,62.04,61.95,61.95,41100.0
2014-11-28 12:30:00,61.95,62.04,61.93,61.93,23600.0,61.95,62.04,61.93,61.93,23600.0
2014-11-28 12:40:00,61.93,61.96,61.86,61.87,26400.0,61.93,61.96,61.86,61.87,26400.0
2014-11-28 12:50:00,61.88,62.01,61.84,61.98,50800.0,61.88,62.01,61.84,61.98,50800.0
2014-12-01 09:30:00,61.72,61.97,61.41,61.54,87200.0,61.72,61.97,61.41,61.54,87200.0
2014-12-01 09:40:00,61.47,61.57,61.22,61.36,47800.0,61.47,61.57,61.22,61.36,47800.0
2014-12-01 09:50:00,61.34,61.58,61.34,61.58,19100.0,61.34,61.58,61.34,61.58,19100.0
2014-12-01 10:00:00,61.57,61.7,61.44,61.52,25000.0,61.57,61.7,61.44,61.52,25000.0
2014-12-01 10:10:00,61.56,61.65,61.43,61.57,57900.0,61.56,61.65,61.43,61.57,57900.0
2014-12-01 10:20:00,61.55,61.6,61.43,61.48,19300.0,61.55,61.6,61.43,61.48,19300.0
2014-12-01 10:30:00,61.46,61.5,61.4,61.43,9600.0,61.46,61.5,61.4,61.43,9600.0
2014-12-01 10:40:00,61.42,61.42,61.19,61.22,15500.0,61.42,61.42,61.19,61.22,15500.0
2014-12-01 10:50:00,61.22,61.24,60.9,60.91,45200.0,61.22,61.24,60.9,60.91,45200.0
2014-12-01 11:00:00,60.92,61.05,60.91,61.03,31200.0,60.92,61.05,60.91,61.03,31200.0
2014-12-01 11:10:00,61.01,61.07,60.93,61.0,23800.0,61.01,61.07,60.93,61.0,23800.0
2014-12-01 11:20:00,61.0,61.04,60.96,61.01,21100.0,61.0,61.04,60.96,61.01,21100.0
2014-12-01 11:30:00,61.03,61.05,60.87,60.87,39500.0,61.03,61.05,60.87,60.87,39500.0
2014-12-01 11:40:00,60.86,60.95,60.84,60.9,25100.0,60.86,60.95,60.84,60.9,25100.0
2014-12-01 11:50:00,60.9,60.91,60.83,60.87,7400.0,60.9,60.91,60.83,60.87,7400.0
2014-12-01 12:00:00,60.87,60.91,60.84,60.91,15200.0,60.87,60.91,60.84,60.91,15200.0
2014-12-01 12:10:00,60.92,61.03,60.91,61.0,21300.0,60.92,61.03,60.91,61.0,21300.0
2014-12-01 12:20:00,61.0,61.04,60.97,61.03,29700.0,61.0,61.04,60.97,61.03,29700.0
2014-12-01 12:30:00,61.03,61.06,60.95,61.0,92200.0,61.03,61.06,60.95,61.0,92200.0
2014-12-01 12:40:00,61.0,61.04,60.86,60.87,31800.0,61.0,61.04,60.86,60.87,31800.0
2014-12-01 12:50:00,60.86,61.0,60.83,60.98,18200.0,60.86,61.0,60.83,60.98,18200.0
2014-12-01 13:00:00,60.99,61.0,60.93,60.96,13800.0,60.99,61.0,60.93,60.96,13800.0
2014-12-01 13:10:00,60.95,60.97,60.89,60.9,11400.0,60.95,60.97,60.89,60.9,11400.0
2014-12-01 13:20:00,60.89,60.97,60.85,60.88,10300.0,60.89,60.97,60.85,60.88,10300.0
2014-12-01 13:30:00,60.93,61.01,60.9,60.94,17800.0,60.93,61.01,60.9,60.94,17800.0
2014-12-01 13:40:00,60.95,60.99,60.9,60.94,15000.0,60.95,60.99,60.9,60.94,15000.0
2014-12-01 13:50:00,60.94,60.94,60.82,60.84,15600.0,60.94,60.94,60.82,60.84,15600.0
2014-12-01 14:00:00,60.82,60.86,60.74,60.8,21200.0,60.82,60.86,60.74,60.8,21200.0
2014-12-01 14:10:00,60.79,60.79,60.56,60.6,28400.0,60.79,60.79,60.56,60.6,28400.0
2014-12-01 14:20:00,60.6,60.66,60.54,60.62,22900.0,60.6,60.66,60.54,60.62,22900.0
2014-12-01 14:30:00,60.62,60.73,60.6,60.72,30200.0,60.62,60.73,60.6,60.72,30200.0
2014-12-01 14:40:00,60.72,60.73,60.63,60.63,23600.0,60.72,60.73,60.63,60.63,23600.0
2014-12-01 14:50:00,60.64,60.65,60.59,60.63,23100.0,60.64,60.65,60.59,60.63,23100.0
2014-12-01 15:00:00,60.63,60.77,60.63,60.72,29600.0,60.63,60.77,60.63,60.72,29600.0
2014-12-01 15:10:00,60.71,60.72,60.61,60.69,33100.0,60.71,60.72,60.61,60.69,33100.0
2014-12-01 15:20:00,60.69,60.73,60.62,60.62,34500.0,60.69,60.73,60.62,60.62,34500.0
2014-12-01 15:30:00,60.62,60.66,60.55,60.62,46500.0,60.62,60.66,60.55,60.62,46500.0
2014-12-01 15:40:00,60.61,60.62,60.5,60.53,60300.0,60.61,60.62,60.5,60.53,60300.0
2014-12-01 15:50:00,60.53,60.55,60.5,60.52,140800.0,60.53,60.55,60.5,60.52,140800.0
2014-12-02 09:30:00,60.5,60.84,60.33,60.33,57800.0,60.5,60.84,60.33,60.33,57800.0
2014-12-02 09:40:00,60.3,60.74,60.3,60.51,30500.0,60.3,60.74,60.3,60.51,30500.0
2014-12-02 09:50:00,60.45,60.49,60.22,60.49,54200.0,60.45,60.49,60.22,60.49,54200.0
2014-12-02 10:00:00,60.47,60.54,60.36,60.52,12500.0,60.47,60.54,60.36,60.52,12500.0
2014-12-02 10:10:00,60.53,60.53,60.3,60.44,30100.0,60.53,60.53,60.3,60.44,30100.0
2014-12-02 10:20:00,60.43,60.53,60.43,60.49,15100.0,60.43,60.53,60.43,60.49,15100.0
2014-12-02 10:30:00,60.47,60.5,60.36,60.41,33000.0,60.47,60.5,60.36,60.41,33000.0
2014-12-02 10:40:00,60.42,60.46,60.34,60.37,41500.0,60.42,60.46,60.34,60.37,41500.0
2014-12-02 10:50:00,60.35,60.43,60.27,60.36,21200.0,60.35,60.43,60.27,60.36,21200.0
2014-12-02 11:00:00,60.39,60.45,60.36,60.39,28900.0,60.39,60.45,60.36,60.39,28900.0
2014-12-02 11:10:00,60.38,60.4,60.31,60.37,35100.0,60.38,60.4,60.31,60.37,35100.0
2014-12-02 11:20:00,60.37,60.43,60.31,60.4,51800.0,60.37,60.43,60.31,60.4,51800.0
2014-12-02 11:30:00,60.4,60.54,60.4,60.54,23300.0,60.4,60.54,60.4,60.54,23300.0
2014-12-02 11:40:00,60.55,60.64,60.54,60.63,9200.0,60.55,60.64,60.54,60.63,9200.0
2014-12-02 11:50:00,60.66,60.82,60.65,60.81,24500.0,60.66,60.82,60.65,60.81,24500.0
2014-12-02 12:00:00,60.8,60.82,60.73,60.73,16000.0,60.8,60.82,60.73,60.73,16000.0
2014-12-02 12:10:00,60.74,60.74,60.64,60.65,14300.0,60.74,60.74,60.64,60.65,14300.0
2014-12-02 12:20:00,60.65,60.67,60.5,60.54,49200.0,60.65,60.67,60.5,60.54,49200.0
2014-12-02 12:30:00,60.53,60.58,60.44,60.49,25200.0,60.53,60.58,60.44,60.49,25200.0
2014-12-02 12:40:00,60.49,60.52,60.45,60.5,21300.0,60.49,60.52,60.45,60.5,21300.0
2014-12-02 12:50:00,60.51,60.53,60.49,60.53,15500.0,60.51,60.53,60.49,60.53,15500.0
2014-12-02 13:00:00,60.53,60.6,60.49,60.59,42400.0,60.53,60.6,60.49,60.59,42400.0
2014-12-02 13:10:00,60.59,60.64,60.54,60.6,12100.0,60.59,60.64,60.54,60.6,12100.0
2014-12-02 13:20:00,60.59,60.71,60.51,60.69,28700.0,60.59,60.71,60.51,60.69,28700.0
2014-12-02 13:30:00,60.69,60.72,60.66,60.71,15300.0,60.69,60.72,60.66,60.71,15300.0
2014-12-02 13:40:00,60.69,60.86,60.68,60.83,27900.0,60.69,60.86,60.68,60.83,27900.0
2014-12-02 13:50:00,60.82,60.84,60.75,60.83,27400.0,60.82,60.84,60.75,60.83,27400.0
2014-12-02 14:00:00,60.84,60.92,60.84,60.9,46800.0,60.84,60.92,60.84,60.9,46800.0
2014-12-02 14:10:00,60.9,61.0,60.89,61.0,55100.0,60.9,61.0,60.89,61.0,55100.0
2014-12-02 14:20:00,61.0,61.01,60.88,60.88,38000.0,61.0,61.01,60.88,60.88,38000.0
2014-12-02 14:30:00,60.88,60.98,60.87,60.98,54900.0,60.88,60.98,60.87,60.98,54900.0
2014-12-02 14:40:00,60.97,61.05,60.87,61.05,19300.0,60.97,61.05,60.87,61.05,19300.0
2014-12-02 14:50:00,61.06,61.07,60.97,61.07,26900.0,61.06,61.07,60.97,61.07,26900.0
2014-12-02 15:00:00,61.06,61.13,61.04,61.05,21500.0,61.06,61.13,61.04,61.05,21500.0
2014-12-02 15:10:00,61.05,61.05,60.96,60.96,30600.0,61.05,61.05,60.96,60.96,30600.0
2014-12-02 15:20:00,60.95,60.96,60.83,60.86,32700.0,60.95,60.96,60.83,60.86,32700.0
2014-12-02 15:30:00,60.85,60.9,60.81,60.81,60200.0,60.85,60.9,60.81,60.81,60200.0
2014-12-02 15:40:00,60.81,60.83,60.75,60.76,72100.0,60.81,60.83,60.75,60.76,72100.0
2014-12-02 15:50:00,60.75,60.77,60.58,60.74,216900.0,60.75,60.77,60.58,60.74,216900.0
2014-12-03 09:30:00,60.54,60.99,60.54,60.97,33800.0,60.54,60.99,60.54,60.97,33800.0
2014-12-03 09:40:00,60.97,61.15,60.87,60.87,21900.0,60.97,61.15,60.87,60.87,21900.0
2014-12-03 09:50:00,60.9,60.96,60.67,60.79,15300.0,60.9,60.96,60.67,60.79,15300.0
2014-12-03 10:00:00,60.76,60.8,60.59,60.66,42300.0,60.76,60.8,60.59,60.66,42300.0
2014-12-03 10:10:00,60.65,60.77,60.64,60.68,13200.0,60.65,60.77,60.64,60.68,13200.0
2014-12-03 10:20:00,60.65,60.8,60.59,60.75,40300.0,60.65,60.8,60.59,60.75,40300.0
2014-12-03 10:30:00,60.76,60.98,60.76,60.96,8900.0,60.76,60.98,60.76,60.96,8900.0
2014-12-03 10:40:00,60.96,61.07,60.91,61.05,11600.0,60.96,61.07,60.91,61.05,11600.0
2014-12-03 10:50:00,61.02,61.02,60.87,60.9,46200.0,61.02,61.02,60.87,60.9,46200.0
2014-12-03 11:00:00,60.89,61.16,60.89,61.09,44300.0,60.89,61.16,60.89,61.09,44300.0
2014-12-03 11:10:00,61.09,61.09,60.97,61.06,10800.0,61.09,61.09,60.97,61.06,10800.0
2014-12-03 11:20:00,61.05,61.07,60.92,60.98,8800.0,61.05,61.07,60.92,60.98,8800.0
2014-12-03 11:30:00,61.01,61.07,60.87,60.87,10100.0,61.01,61.07,60.87,60.87,10100.0
2014-12-03 11:40:00,60.87,60.92,60.81,60.83,11800.0,60.87,60.92,60.81,60.83,11800.0
2014-12-03 11:50:00,60.83,60.88,60.8,60.87,9800.0,60.83,60.88,60.8,60.87,9800.0
2014-12-03 12:00:00,60.89,60.93,60.88,60.88,9400.0,60.89,60.93,60.88,60.88,9400.0
2014-12-03 12:10:00,60.86,60.88,60.82,60.87,9100.0,60.86,60.88,60.82,60.87,9100.0
2014-12-03 12:20:00,60.87,60.91,60.86,60.87,9500.0,60.87,60.91,60.86,60.87,9500.0
2014-12-03 12:30:00,60.86,60.93,60.85,60.88,9300.0,60.86,60.93,60.85,60.88,9300.0
2014-12-03 12:40:00,60.87,60.95,60.85,60.95,8500.0,60.87,60.95,60.85,60.95,8500.0
2014-12-03 12:50:00,60.96,60.99,60.91,60.93,6200.0,60.96,60.99,60.91,60.93,6200.0
2014-12-03 13:00:00,60.95,61.07,60.93,61.02,12000.0,60.95,61.07,60.93,61.02,12000.0
2014-12-03 13:10:00,61.02,61.15,61.02,61.15,14200.0,61.02,61.15,61.02,61.15,14200.0
2014-12-03 13:20:00,61.15,61.25,61.14,61.24,22300.0,61.15,61.25,61.14,61.24,22300.0
2014-12-03 13:30:00,61.24,61.27,61.23,61.24,12700.0,61.24,61.27,61.23,61.24,12700.0
2014-12-03 13:40:00,61.24,61.3,61.17,61.17,23600.0,61.24,61.3,61.17,61.17,23600.0
2014-12-03 13:50:00,61.19,61.24,61.17,61.24,9500.0,61.19,61.24,61.17,61.24,9500.0
2014-12-03 14:00:00,61.25,61.26,61.18,61.18,8700.0,61.25,61.26,61.18,61.18,8700.0
2014-12-03 14:10:00,61.19,61.26,61.18,61.23,14200.0,61.19,61.26,61.18,61.23,14200.0
2014-12-03 14:20:00,61.23,61.35,61.23,61.3,34700.0,61.23,61.35,61.23,61.3,34700.0
2014-12-03 14:30:00,61.31,61.36,61.29,61.36,19000.0,61.31,61.36,61.29,61.36,19000.0
2014-12-03 14:40:00,61.36,61.39,61.34,61.37,18100.0,61.36,61.39,61.34,61.37,18100.0
2014-12-03 14:50:00,61.37,61.37,61.31,61.34,15900.0,61.37,61.37,61.31,61.34,15900.0
2014-12-03 15:00:00,61.34,61.4,61.33,61.37,30400.0,61.34,61.4,61.33,61.37,30400.0
2014-12-03 15:10:00,61.38,61.42,61.37,61.42,17900.0,61.38,61.42,61.37,61.42,17900.0
2014-12-03 15:20:00,61.42,61.42,61.33,61.33,36000.0,61.42,61.42,61.33,61.33,36000.0
2014-12-03 15:30:00,61.33,61.39,61.32,61.33,44400.0,61.33,61.39,61.32,61.33,44400.0
2014-12-03 15:40:00,61.33,61.4,61.29,61.32,108300.0,61.33,61.4,61.29,61.32,108300.0
2014-12-03 15:50:00,61.34,61.48,61.34,61.45,296500.0,61.34,61.48,61.34,61.45,296500.0
2014-12-04 09:30:00,61.14,61.39,61.1,61.16,29100.0,61.14,61.39,61.1,61.16,29100.0
2014-12-04 09:40:00,61.23,61.42,61.22,61.34,22700.0,61.23,61.42,61.22,61.34,22700.0
2014-12-04 09:50:00,61.37,61.41,61.26,61.3,20500.0,61.37,61.41,61.26,61.3,20500.0
2014-12-04 10:00:00,61.3,61.34,61.24,61.25,7300.0,61.3,61.34,61.24,61.25,7300.0
2014-12-04 10:10:00,61.28,61.36,61.25,61.32,28900.0,61.28,61.36,61.25,61.32,28900.0
2014-12-04 10:20:00,61.3,61.35,61.2,61.2,7300.0,61.3,61.35,61.2,61.2,7300.0
2014-12-04 10:30:00,61.22,61.22,61.04,61.11,10400.0,61.22,61.22,61.04,61.11,10400.0
2014-12-04 10:40:00,61.12,61.15,60.97,61.09,21900.0,61.12,61.15,60.97,61.09,21900.0
2014-12-04 10:50:00,61.09,61.13,60.99,61.12,14300.0,61.09,61.13,60.99,61.12,14300.0
2014-12-04 11:00:00,61.1,61.12,61.01,61.11,5900.0,61.1,61.12,61.01,61.11,5900.0
2014-12-04 11:10:00,61.11,61.18,61.1,61.11,7200.0,61.11,61.18,61.1,61.11,7200.0
2014-12-04 11:20:00,61.1,61.12,60.92,60.93,10500.0,61.1,61.12,60.92,60.93,10500.0
2014-12-04 11:30:00,60.93,61.02,60.83,60.97,9400.0,60.93,61.02,60.83,60.97,9400.0
2014-12-04 11:40:00,60.98,61.11,60.98,61.11,3600.0,60.98,61.11,60.98,61.11,3600.0
2014-12-04 11:50:00,61.11,61.18,61.11,61.16,5300.0,61.11,61.18,61.11,61.16,5300.0
2014-12-04 12:00:00,61.16,61.28,61.16,61.28,4100.0,61.16,61.28,61.16,61.28,4100.0
2014-12-04 12:10:00,61.26,61.3,61.21,61.3,12800.0,61.26,61.3,61.21,61.3,12800.0
2014-12-04 12:20:00,61.31,61.39,61.31,61.37,9300.0,61.31,61.39,61.31,61.37,9300.0
2014-12-04 12:30:00,61.36,61.53,61.36,61.45,12500.0,61.36,61.53,61.36,61.45,12500.0
2014-12-04 12:40:00,61.46,61.47,61.41,61.42,5100.0,61.46,61.47,61.41,61.42,5100.0
2014-12-04 12:50:00,61.42,61.42,61.35,61.38,11800.0,61.42,61.42,61.35,61.38,11800.0
2014-12-04 13:00:00,61.37,61.41,61.35,61.41,5800.0,61.37,61.41,61.35,61.41,5800.0
2014-12-04 13:10:00,61.4,61.41,61.33,61.4,7200.0,61.4,61.41,61.33,61.4,7200.0
2014-12-04 13:20:00,61.4,61.43,61.39,61.41,5000.0,61.4,61.43,61.39,61.41,5000.0
2014-12-04 13:30:00,61.42,61.42,61.28,61.28,22800.0,61.42,61.42,61.28,61.28,22800.0
2014-12-04 13:40:00,61.28,61.32,61.25,61.3,6600.0,61.28,61.32,61.25,61.3,6600.0
2014-12-04 13:50:00,61.3,61.33,61.22,61.22,9700.0,61.3,61.33,61.22,61.22,9700.0
2014-12-04 14:00:00,61.22,61.27,61.2,61.27,5600.0,61.22,61.27,61.2,61.27,5600.0
2014-12-04 14:10:00,61.27,61.27,61.23,61.24,6900.0,61.27,61.27,61.23,61.24,6900.0
2014-12-04 14:20:00,61.25,61.25,61.23,61.23,6400.0,61.25,61.25,61.23,61.23,6400.0
2014-12-04 14:30:00,61.24,61.26,61.17,61.18,15400.0,61.24,61.26,61.17,61.18,15400.0
2014-12-04 14:40:00,61.18,61.22,61.16,61.2,10300.0,61.18,61.22,61.16,61.2,10300.0
2014-12-04 14:50:00,61.2,61.24,61.18,61.22,8600.0,61.2,61.24,61.18,61.22,8600.0
2014-12-04 15:00:00,61.23,61.29,61.22,61.29,12800.0,61.23,61.29,61.22,61.29,12800.0
2014-12-04 15:10:00,61.3,61.31,61.15,61.16,15000.0,61.3,61.31,61.15,61.16,15000.0
2014-12-04 15:20:00,61.16,61.16,60.99,61.03,45300.0,61.16,61.16,60.99,61.03,45300.0
2014-12-04 15:30:00,60.99,61.09,60.99,61.06,23800.0,60.99,61.09,60.99,61.06,23800.0
2014-12-04 15:40:00,61.05,61.14,61.03,61.07,20200.0,61.05,61.14,61.03,61.07,20200.0
2014-12-04 15:50:00,61.09,61.11,61.04,61.1,67400.0,61.09,61.11,61.04,61.1,67400.0
2014-12-05 09:30:00,61.13,61.42,61.01,61.27,35300.0,61.13,61.42,61.01,61.27,35300.0
2014-12-05 09:40:00,61.27,61.29,60.96,61.16,35200.0,61.27,61.29,60.96,61.16,35200.0
2014-12-05 09:50:00,61.18,61.24,60.98,61.03,67800.0,61.18,61.24,60.98,61.03,67800.0
2014-12-05 10:00:00,61.01,61.01,60.85,60.89,12000.0,61.01,61.01,60.85,60.89,12000.0
2014-12-05 10:10:00,60.91,60.98,60.82,60.92,16200.0,60.91,60.98,60.82,60.92,16200.0
2014-12-05 10:20:00,60.91,60.91,60.65,60.75,19900.0,60.91,60.91,60.65,60.75,19900.0
2014-12-05 10:30:00,60.72,60.84,60.71,60.84,10100.0,60.72,60.84,60.71,60.84,10100.0
2014-12-05 10:40:00,60.84,60.85,60.74,60.82,8200.0,60.84,60.85,60.74,60.82,8200.0
2014-12-05 10:50:00,60.82,60.87,60.78,60.87,9700.0,60.82,60.87,60.78,60.87,9700.0
2014-12-05 11:00:00,60.88,60.98,60.87,60.95,7500.0,60.88,60.98,60.87,60.95,7500.0
2014-12-05 11:10:00,60.96,61.04,60.96,61.0,6300.0,60.96,61.04,60.96,61.0,6300.0
2014-12-05 11:20:00,61.02,61.05,61.0,61.05,8900.0,61.02,61.05,61.0,61.05,8900.0
2014-12-05 11:30:00,61.06,61.07,61.01,61.07,5100.0,61.06,61.07,61.01,61.07,5100.0
2014-12-05 11:40:00,61.06,61.13,61.02,61.07,117200.0,61.06,61.13,61.02,61.07,117200.0
2014-12-05 11:50:00,61.09,61.13,61.07,61.08,11500.0,61.09,61.13,61.07,61.08,11500.0
2014-12-05 12:00:00,61.09,61.14,61.07,61.11,18300.0,61.09,61.14,61.07,61.11,18300.0
2014-12-05 12:10:00,61.12,61.13,61.05,61.13,13000.0,61.12,61.13,61.05,61.13,13000.0
2014-12-05 12:20:00,61.12,61.12,61.04,61.07,21700.0,61.12,61.12,61.04,61.07,21700.0
2014-12-05 12:30:00,61.07,61.1,61.06,61.07,13400.0,61.07,61.1,61.06,61.07,13400.0
2014-12-05 12:40:00,61.07,61.08,61.03,61.05,29700.0,61.07,61.08,61.03,61.05,29700.0
2014-12-05 12:50:00,61.06,61.06,61.0,61.0,5800.0,61.06,61.06,61.0,61.0,5800.0
2014-12-05 13:00:00,61.0,61.0,60.87,60.87,13600.0,61.0,61.0,60.87,60.87,13600.0
2014-12-05 13:10:00,60.86,60.88,60.76,60.8,18000.0,60.86,60.88,60.76,60.8,18000.0
2014-12-05 13:20:00,60.8,60.84,60.74,60.84,23000.0,60.8,60.84,60.74,60.84,23000.0
2014-12-05 13:30:00,60.84,60.9,60.84,60.88,11300.0,60.84,60.9,60.84,60.88,11300.0
2014-12-05 13:40:00,60.89,60.94,60.89,60.91,14000.0,60.89,60.94,60.89,60.91,14000.0
2014-12-05 13:50:00,60.9,60.96,60.88,60.93,12500.0,60.9,60.96,60.88,60.93,12500.0
2014-12-05 14:00:00,60.92,60.97,60.92,60.95,11500.0,60.92,60.97,60.92,60.95,11500.0
2014-12-05 14:10:00,60.95,60.98,60.89,60.89,9700.0,60.95,60.98,60.89,60.89,9700.0
2014-12-05 14:20:00,60.89,60.9,60.82,60.83,13500.0,60.89,60.9,60.82,60.83,13500.0
2014-12-05 14:30:00,60.82,60.83,60.73,60.73,16900.0,60.82,60.83,60.73,60.73,16900.0
2014-12-05 14:40:00,60.74,60.88,60.73,60.88,30800.0,60.74,60.88,60.73,60.88,30800.0
2014-12-05 14:50:00,60.88,60.92,60.85,60.86,19600.0,60.88,60.92,60.85,60.86,19600.0
2014-12-05 15:00:00,60.86,60.88,60.8,60.84,32100.0,60.86,60.88,60.8,60.84,32100.0
2014-12-05 15:10:00,60.85,60.94,60.84,60.94,21900.0,60.85,60.94,60.84,60.94,21900.0
2014-12-05 15:20:00,60.93,60.97,60.92,60.94,23800.0,60.93,60.97,60.92,60.94,23800.0
2014-12-05 15:30:00,60.94,60.95,60.79,60.79,31500.0,60.94,60.95,60.79,60.79,31500.0
2014-12-05 15:40:00,60.79,60.83,60.71,60.71,61900.0,60.79,60.83,60.71,60.71,61900.0
2014-12-05 15:50:00,60.72,60.91,60.72,60.9,87400.0,60.72,60.91,60.72,60.9,87400.0
2014-12-08 09:30:00,60.27,60.96,60.25,60.88,115700.0,60.27,60.96,60.25,60.88,115700.0
2014-12-08 09:40:00,60.92,61.08,60.92,60.92,12300.0,60.92,61.08,60.92,60.92,12300.0
2014-12-08 09:50:00,60.93,60.97,60.78,60.82,9000.0,60.93,60.97,60.78,60.82,9000.0
2014-12-08 10:00:00,60.85,60.98,60.84,60.91,39500.0,60.85,60.98,60.84,60.91,39500.0
2014-12-08 10:10:00,60.91,60.93,60.66,60.79,59700.0,60.91,60.93,60.66,60.79,59700.0
2014-12-08 10:20:00,60.8,60.92,60.8,60.91,25400.0,60.8,60.92,60.8,60.91,25400.0
2014-12-08 10:30:00,60.89,60.94,60.86,60.93,18000.0,60.89,60.94,60.86,60.93,18000.0
2014-12-08 10:40:00,60.92,61.0,60.89,61.0,19300.0,60.92,61.0,60.89,61.0,19300.0
2014-12-08 10:50:00,61.01,61.01,60.89,60.9,14200.0,61.01,61.01,60.89,60.9,14200.0
2014-12-08 11:00:00,60.89,60.96,60.84,60.88,21000.0,60.89,60.96,60.84,60.88,21000.0
2014-12-08 11:10:00,60.88,60.93,60.85,60.87,23400.0,60.88,60.93,60.85,60.87,23400.0
2014-12-08 11:20:00,60.89,60.94,60.8,60.81,26100.0,60.89,60.94,60.8,60.81,26100.0
2014-12-08 11:30:00,60.82,60.96,60.82,60.84,13100.0,60.82,60.96,60.82,60.84,13100.0
2014-12-08 11:40:00,60.82,60.92,60.82,60.9,10900.0,60.82,60.92,60.82,60.9,10900.0
2014-12-08 11:50:00,60.89,60.93,60.84,60.89,10000.0,60.89,60.93,60.84,60.89,10000.0
2014-12-08 12:00:00,60.88,61.01,60.8,60.99,41300.0,60.88,61.01,60.8,60.99,41300.0
2014-12-08 12:10:00,60.97,60.98,60.59,60.66,40700.0,60.97,60.98,60.59,60.66,40700.0
2014-12-08 12:20:00,60.65,60.67,60.56,60.62,22100.0,60.65,60.67,60.56,60.62,22100.0
2014-12-08 12:30:00,60.59,60.62,60.46,60.48,28100.0,60.59,60.62,60.46,60.48,28100.0
2014-12-08 12:40:00,60.47,60.57,60.47,60.49,16000.0,60.47,60.57,60.47,60.49,16000.0
2014-12-08 12:50:00,60.49,60.53,60.31,60.35,13700.0,60.49,60.53,60.31,60.35,13700.0
2014-12-08 13:00:00,60.35,60.44,60.33,60.44,13300.0,60.35,60.44,60.33,60.44,13300.0
2014-12-08 13:10:00,60.43,60.5,60.41,60.41,23800.0,60.43,60.5,60.41,60.41,23800.0
2014-12-08 13:20:00,60.4,60.41,60.31,60.38,15900.0,60.4,60.41,60.31,60.38,15900.0
2014-12-08 13:30:00,60.39,60.39,60.13,60.17,32100.0,60.39,60.39,60.13,60.17,32100.0
2014-12-08 13:40:00,60.18,60.25,60.1,60.18,13600.0,60.18,60.25,60.1,60.18,13600.0
2014-12-08 13:50:00,60.19,60.23,60.08,60.12,17900.0,60.19,60.23,60.08,60.12,17900.0
2014-12-08 14:00:00,60.11,60.14,59.98,60.06,21000.0,60.11,60.14,59.98,60.06,21000.0
2014-12-08 14:10:00,60.06,60.07,59.92,60.02,23600.0,60.06,60.07,59.92,60.02,23600.0
2014-12-08 14:20:00,60.01,60.25,59.95,60.24,40400.0,60.01,60.25,59.95,60.24,40400.0
2014-12-08 14:30:00,60.23,60.3,60.21,60.3,21700.0,60.23,60.3,60.21,60.3,21700.0
2014-12-08 14:40:00,60.3,60.36,60.3,60.36,14100.0,60.3,60.36,60.3,60.36,14100.0
2014-12-08 14:50:00,60.35,60.44,60.18,60.34,28200.0,60.35,60.44,60.18,60.34,28200.0
2014-12-08 15:00:00,60.34,60.34,60.2,60.2,21900.0,60.34,60.34,60.2,60.2,21900.0
2014-12-08 15:10:00,60.21,60.29,60.2,60.21,19700.0,60.21,60.29,60.2,60.21,19700.0
2014-12-08 15:20:00,60.21,60.33,60.18,60.29,21100.0,60.21,60.33,60.18,60.29,21100.0
2014-12-08 15:30:00,60.29,60.29,60.12,60.15,28100.0,60.29,60.29,60.12,60.15,28100.0
2014-12-08 15:40:00,60.15,60.18,60.06,60.06,37500.0,60.15,60.18,60.06,60.06,37500.0
2014-12-08 15:50:00,60.06,60.15,60.01,60.11,145100.0,60.06,60.15,60.01,60.11,145100.0
2014-12-09 09:30:00,59.5,59.89,59.39,59.51,49400.0,59.5,59.89,59.39,59.51,49400.0
2014-12-09 09:40:00,59.52,59.76,59.46,59.76,51700.0,59.52,59.76,59.46,59.76,51700.0
2014-12-09 09:50:00,59.76,59.78,59.56,59.63,41500.0,59.76,59.78,59.56,59.63,41500.0
2014-12-09 10:00:00,59.62,59.71,59.48,59.54,13500.0,59.62,59.71,59.48,59.54,13500.0
2014-12-09 10:10:00,59.55,59.55,59.33,59.48,19100.0,59.55,59.55,59.33,59.48,19100.0
2014-12-09 10:20:00,59.49,59.5,59.25,59.31,17100.0,59.49,59.5,59.25,59.31,17100.0
2014-12-09 10:30:00,59.31,59.34,59.13,59.29,17600.0,59.31,59.34,59.13,59.29,17600.0
2014-12-09 10:40:00,59.32,59.79,59.32,59.79,29900.0,59.32,59.79,59.32,59.79,29900.0
2014-12-09 10:50:00,59.77,59.77,59.55,59.67,12500.0,59.77,59.77,59.55,59.67,12500.0
2014-12-09 11:00:00,59.65,59.65,59.37,59.4,14900.0,59.65,59.65,59.37,59.4,14900.0
2014-12-09 11:10:00,59.37,59.49,59.37,59.49,17900.0,59.37,59.49,59.37,59.49,17900.0
2014-12-09 11:20:00,59.49,59.7,59.49,59.69,10800.0,59.49,59.7,59.49,59.69,10800.0
2014-12-09 11:30:00,59.68,59.72,59.6,59.61,7700.0,59.68,59.72,59.6,59.61,7700.0
2014-12-09 11:40:00,59.62,59.72,59.61,59.66,8900.0,59.62,59.72,59.61,59.66,8900.0
2014-12-09 11:50:00,59.66,59.74,59.6,59.66,8500.0,59.66,59.74,59.6,59.66,8500.0
2014-12-09 12:00:00,59.64,59.72,59.62,59.67,9200.0,59.64,59.72,59.62,59.67,9200.0
2014-12-09 12:10:00,59.66,59.68,59.54,59.56,11500.0,59.66,59.68,59.54,59.56,11500.0
2014-12-09 12:20:00,59.57,59.64,59.54,59.64,4200.0,59.57,59.64,59.54,59.64,4200.0
2014-12-09 12:30:00,59.65,59.8,59.64,59.8,19100.0,59.65,59.8,59.64,59.8,19100.0
2014-12-09 12:40:00,59.84,59.88,59.82,59.85,10600.0,59.84,59.88,59.82,59.85,10600.0
2014-12-09 12:50:00,59.86,59.87,59.82,59.87,6200.0,59.86,59.87,59.82,59.87,6200.0
2014-12-09 13:00:00,59.86,59.98,59.85,59.98,8300.0,59.86,59.98,59.85,59.98,8300.0
2014-12-09 13:10:00,59.98,60.13,59.98,60.07,27900.0,59.98,60.13,59.98,60.07,27900.0
2014-12-09 13:20:00,60.07,60.09,59.99,60.07,18000.0,60.07,60.09,59.99,60.07,18000.0
2014-12-09 13:30:00,60.08,60.32,60.08,60.32,22500.0,60.08,60.32,60.08,60.32,22500.0
2014-12-09 13:40:00,60.31,60.33,60.23,60.25,13000.0,60.31,60.33,60.23,60.25,13000.0
2014-12-09 13:50:00,60.24,60.27,60.19,60.27,13800.0,60.24,60.27,60.19,60.27,13800.0
2014-12-09 14:00:00,60.26,60.3,60.1,60.23,20400.0,60.26,60.3,60.1,60.23,20400.0
2014-12-09 14:10:00,60.23,60.23,60.04,60.08,15400.0,60.23,60.23,60.04,60.08,15400.0
2014-12-09 14:20:00,60.08,60.18,60.08,60.17,8700.0,60.08,60.18,60.08,60.17,8700.0
2014-12-09 14:30:00,60.13,60.18,59.9,59.97,26800.0,60.13,60.18,59.9,59.97,26800.0
2014-12-09 14:40:00,59.95,60.09,59.94,60.09,9600.0,59.95,60.09,59.94,60.09,9600.0
2014-12-09 14:50:00,60.08,60.11,60.01,60.07,8900.0,60.08,60.11,60.01,60.07,8900.0
2014-12-09 15:00:00,60.08,60.24,60.08,60.16,30300.0,60.08,60.24,60.08,60.16,30300.0
2014-12-09 15:10:00,60.17,60.23,60.14,60.18,15100.0,60.17,60.23,60.14,60.18,15100.0
2014-12-09 15:20:00,60.19,60.21,60.1,60.1,16500.0,60.19,60.21,60.1,60.1,16500.0
2014-12-09 15:30:00,60.1,60.18,60.09,60.16,21500.0,60.1,60.18,60.09,60.16,21500.0
2014-12-09 15:40:00,60.15,60.2,60.1,60.2,44700.0,60.15,60.2,60.1,60.2,44700.0
2014-12-09 15:50:00,60.19,60.22,60.14,60.17,82200.0,60.19,60.22,60.14,60.17,82200.0
2014-12-10 09:30:00,59.68,60.14,59.68,60.03,43000.0,59.68,60.14,59.68,60.03,43000.0
2014-12-10 09:40:00,60.03,60.14,59.88,59.92,12200.0,60.03,60.14,59.88,59.92,12200.0
2014-12-10 09:50:00,59.89,59.93,59.7,59.93,39500.0,59.89,59.93,59.7,59.93,39500.0
2014-12-10 10:00:00,59.87,60.05,59.81,59.81,128400.0,59.87,60.05,59.81,59.81,128400.0
2014-12-10 10:10:00,59.79,59.97,59.71,59.95,35200.0,59.79,59.97,59.71,59.95,35200.0
2014-12-10 10:20:00,59.96,60.04,59.7,59.74,43400.0,59.96,60.04,59.7,59.74,43400.0
2014-12-10 10:30:00,59.74,59.74,59.54,59.67,30400.0,59.74,59.74,59.54,59.67,30400.0
2014-12-10 10:40:00,59.66,59.91,59.64,59.91,13000.0,59.66,59.91,59.64,59.91,13000.0
2014-12-10 10:50:00,59.9,60.0,59.78,59.94,22100.0,59.9,60.0,59.78,59.94,22100.0
2014-12-10 11:00:00,60.0,60.02,59.79,59.91,36400.0,60.0,60.02,59.79,59.91,36400.0
2014-12-10 11:10:00,59.9,59.9,59.64,59.65,10400.0,59.9,59.9,59.64,59.65,10400.0
2014-12-10 11:20:00,59.65,59.91,59.6,59.82,34000.0,59.65,59.91,59.6,59.82,34000.0
2014-12-10 11:30:00,59.81,59.87,59.76,59.85,11800.0,59.81,59.87,59.76,59.85,11800.0
2014-12-10 11:40:00,59.83,59.91,59.81,59.88,7500.0,59.83,59.91,59.81,59.88,7500.0
2014-12-10 11:50:00,59.91,60.07,59.91,59.97,9600.0,59.91,60.07,59.91,59.97,9600.0
2014-12-10 12:00:00,59.96,59.97,59.76,59.76,9900.0,59.96,59.97,59.76,59.76,9900.0
2014-12-10 12:10:00,59.76,59.83,59.63,59.72,12400.0,59.76,59.83,59.63,59.72,12400.0
2014-12-10 12:20:00,59.71,59.78,59.67,59.68,10300.0,59.71,59.78,59.67,59.68,10300.0
2014-12-10 12:30:00,59.69,59.72,59.6,59.67,10500.0,59.69,59.72,59.6,59.67,10500.0
2014-12-10 12:40:00,59.67,59.73,59.63,59.73,11800.0,59.67,59.73,59.63,59.73,11800.0
2014-12-10 12:50:00,59.73,59.83,59.69,59.74,11100.0,59.73,59.83,59.69,59.74,11100.0
2014-12-10 13:00:00,59.75,59.78,59.65,59.68,16000.0,59.75,59.78,59.65,59.68,16000.0
2014-12-10 13:10:00,59.69,59.79,59.67,59.72,18500.0,59.69,59.79,59.67,59.72,18500.0
2014-12-10 13:20:00,59.74,59.75,59.68,59.69,19000.0,59.74,59.75,59.68,59.69,19000.0
2014-12-10 13:30:00,59.72,59.72,59.6,59.61,14800.0,59.72,59.72,59.6,59.61,14800.0
2014-12-10 13:40:00,59.61,59.63,59.37,59.37,23100.0,59.61,59.63,59.37,59.37,23100.0
2014-12-10 13:50:00,59.35,59.43,59.29,59.3,13500.0,59.35,59.43,59.29,59.3,13500.0
2014-12-10 14:00:00,59.28,59.31,59.19,59.22,20000.0,59.28,59.31,59.19,59.22,20000.0
2014-12-10 14:10:00,59.21,59.32,59.11,59.32,24800.0,59.21,59.32,59.11,59.32,24800.0
2014-12-10 14:20:00,59.32,59.32,59.11,59.14,16400.0,59.32,59.32,59.11,59.14,16400.0
2014-12-10 14:30:00,59.13,59.14,59.0,59.02,33800.0,59.13,59.14,59.0,59.02,33800.0
2014-12-10 14:40:00,59.01,59.15,58.95,59.1,36800.0,59.01,59.15,58.95,59.1,36800.0
2014-12-10 14:50:00,59.1,59.1,58.9,58.9,18400.0,59.1,59.1,58.9,58.9,18400.0
2014-12-10 15:00:00,58.9,59.04,58.83,58.99,18700.0,58.9,59.04,58.83,58.99,18700.0
2014-12-10 15:10:00,59.02,59.2,58.98,59.16,24300.0,59.02,59.2,58.98,59.16,24300.0
2014-12-10 15:20:00,59.16,59.26,59.15,59.2,30500.0,59.16,59.26,59.15,59.2,30500.0
2014-12-10 15:30:00,59.2,59.29,59.09,59.15,31800.0,59.2,59.29,59.09,59.15,31800.0
2014-12-10 15:40:00,59.15,59.15,58.83,58.86,45600.0,59.15,59.15,58.83,58.86,45600.0
2014-12-10 15:50:00,58.85,59.0,58.81,58.91,122100.0,58.85,59.0,58.81,58.91,122100.0
2014-12-11 09:30:00,59.25,59.99,59.14,59.25,30400.0,59.25,59.99,59.14,59.25,30400.0
2014-12-11 09:40:00,59.28,59.71,59.28,59.71,33600.0,59.28,59.71,59.28,59.71,33600.0
2014-12-11 09:50:00,59.8,59.97,59.79,59.91,23600.0,59.8,59.97,59.79,59.91,23600.0
2014-12-11 10:00:00,59.87,59.89,59.57,59.6,32800.0,59.87,59.89,59.57,59.6,32800.0
2014-12-11 10:10:00,59.62,59.72,59.57,59.71,21400.0,59.62,59.72,59.57,59.71,21400.0
2014-12-11 10:20:00,59.72,59.83,59.72,59.78,9900.0,59.72,59.83,59.72,59.78,9900.0
2014-12-11 10:30:00,59.81,60.02,59.81,60.01,37800.0,59.81,60.02,59.81,60.01,37800.0
2014-12-11 10:40:00,59.99,60.07,59.98,60.05,14000.0,59.99,60.07,59.98,60.05,14000.0
2014-12-11 10:50:00,60.06,60.14,60.04,60.09,22400.0,60.06,60.14,60.04,60.09,22400.0
2014-12-11 11:00:00,60.06,60.07,59.85,59.86,12700.0,60.06,60.07,59.85,59.86,12700.0
2014-12-11 11:10:00,59.88,59.92,59.71,59.75,17500.0,59.88,59.92,59.71,59.75,17500.0
2014-12-11 11:20:00,59.76,59.8,59.58,59.6,17800.0,59.76,59.8,59.58,59.6,17800.0
2014-12-11 11:30:00,59.6,59.68,59.56,59.66,14000.0,59.6,59.68,59.56,59.66,14000.0
2014-12-11 11:40:00,59.68,59.69,59.57,59.66,11900.0,59.68,59.69,59.57,59.66,11900.0
2014-12-11 11:50:00,59.66,59.87,59.66,59.86,15600.0,59.66,59.87,59.66,59.86,15600.0
2014-12-11 12:00:00,59.87,59.87,59.82,59.84,6800.0,59.87,59.87,59.82,59.84,6800.0
2014-12-11 12:10:00,59.82,59.87,59.78,59.82,6700.0,59.82,59.87,59.78,59.82,6700.0
2014-12-11 12:20:00,59.83,59.86,59.79,59.81,14100.0,59.83,59.86,59.79,59.81,14100.0
2014-12-11 12:30:00,59.78,59.79,59.64,59.67,21600.0,59.78,59.79,59.64,59.67,21600.0
2014-12-11 12:40:00,59.68,59.68,59.56,59.61,11800.0,59.68,59.68,59.56,59.61,11800.0
2014-12-11 12:50:00,59.63,59.68,59.61,59.61,8500.0,59.63,59.68,59.61,59.61,8500.0
2014-12-11 13:00:00,59.63,59.63,59.55,59.58,8200.0,59.63,59.63,59.55,59.58,8200.0
2014-12-11 13:10:00,59.58,59.58,59.47,59.47,6100.0,59.58,59.58,59.47,59.47,6100.0
2014-12-11 13:20:00,59.48,59.52,59.33,59.34,27100.0,59.48,59.52,59.33,59.34,27100.0
2014-12-11 13:30:00,59.34,59.4,59.33,59.36,8000.0,59.34,59.4,59.33,59.36,8000.0
2014-12-11 13:40:00,59.39,59.54,59.35,59.52,29800.0,59.39,59.54,59.35,59.52,29800.0
2014-12-11 13:50:00,59.52,59.55,59.41,59.41,6000.0,59.52,59.55,59.41,59.41,6000.0
2014-12-11 14:00:00,59.36,59.46,59.32,59.43,8400.0,59.36,59.46,59.32,59.43,8400.0
2014-12-11 14:10:00,59.44,59.45,59.32,59.39,6100.0,59.44,59.45,59.32,59.39,6100.0
2014-12-11 14:20:00,59.39,59.43,59.17,59.19,8200.0,59.39,59.43,59.17,59.19,8200.0
2014-12-11 14:30:00,59.2,59.24,59.11,59.16,13800.0,59.2,59.24,59.11,59.16,13800.0
2014-12-11 14:40:00,59.18,59.23,59.02,59.03,8800.0,59.18,59.23,59.02,59.03,8800.0
2014-12-11 14:50:00,59.05,59.11,58.96,58.98,7900.0,59.05,59.11,58.96,58.98,7900.0
2014-12-11 15:00:00,58.98,59.1,58.97,59.01,16700.0,58.98,59.1,58.97,59.01,16700.0
2014-12-11 15:10:00,59.03,59.22,59.03,59.2,15800.0,59.03,59.22,59.03,59.2,15800.0
2014-12-11 15:20:00,59.17,59.24,59.14,59.2,17000.0,59.17,59.24,59.14,59.2,17000.0
2014-12-11 15:30:00,59.2,59.29,59.06,59.06,22700.0,59.2,59.29,59.06,59.06,22700.0
2014-12-11 15:40:00,59.04,59.14,58.8,58.82,32600.0,59.04,59.14,58.8,58.82,32600.0
2014-12-11 15:50:00,58.8,58.88,58.68,58.83,82000.0,58.8,58.88,58.68,58.83,82000.0
2014-12-12 09:30:00,58.55,59.37,58.45,59.32,82100.0,58.55,59.37,58.45,59.32,82100.0
2014-12-12 09:40:00,59.22,59.32,59.0,59.08,88300.0,59.22,59.32,59.0,59.08,88300.0
2014-12-12 09:50:00,58.99,59.14,58.82,59.14,59900.0,58.99,59.14,58.82,59.14,59900.0
2014-12-12 10:00:00,59.16,59.3,58.92,59.3,27200.0,59.16,59.3,58.92,59.3,27200.0
2014-12-12 10:10:00,59.3,59.3,58.99,59.21,11800.0,59.3,59.3,58.99,59.21,11800.0
2014-12-12 10:20:00,59.19,59.4,59.05,59.39,31000.0,59.19,59.4,59.05,59.39,31000.0
2014-12-12 10:30:00,59.34,59.42,59.28,59.32,36200.0,59.34,59.42,59.28,59.32,36200.0
2014-12-12 10:40:00,59.33,59.41,59.27,59.35,15400.0,59.33,59.41,59.27,59.35,15400.0
2014-12-12 10:50:00,59.32,59.32,59.03,59.04,14400.0,59.32,59.32,59.03,59.04,14400.0
2014-12-12 11:00:00,59.05,59.35,59.0,59.35,63600.0,59.05,59.35,59.0,59.35,63600.0
2014-12-12 11:10:00,59.3,59.46,59.26,59.37,18900.0,59.3,59.46,59.26,59.37,18900.0
2014-12-12 11:20:00,59.38,59.45,59.16,59.16,9400.0,59.38,59.45,59.16,59.16,9400.0
2014-12-12 11:30:00,59.23,59.44,59.23,59.44,9600.0,59.23,59.44,59.23,59.44,9600.0
2014-12-12 11:40:00,59.46,59.54,59.36,59.5,16100.0,59.46,59.54,59.36,59.5,16100.0
2014-12-12 11:50:00,59.47,59.6,59.26,59.3,33600.0,59.47,59.6,59.26,59.3,33600.0
2014-12-12 12:00:00,59.29,59.31,59.16,59.19,7300.0,59.29,59.31,59.16,59.19,7300.0
2014-12-12 12:10:00,59.2,59.23,59.07,59.1,9200.0,59.2,59.23,59.07,59.1,9200.0
2014-12-12 12:20:00,59.08,59.23,59.03,59.22,8300.0,59.08,59.23,59.03,59.22,8300.0
2014-12-12 12:30:00,59.23,59.32,59.17,59.17,8200.0,59.23,59.32,59.17,59.17,8200.0
2014-12-12 12:40:00,59.18,59.2,59.06,59.2,12500.0,59.18,59.2,59.06,59.2,12500.0
2014-12-12 12:50:00,59.14,59.15,59.04,59.08,22400.0,59.14,59.15,59.04,59.08,22400.0
2014-12-12 13:00:00,59.1,59.22,59.04,59.22,14600.0,59.1,59.22,59.04,59.22,14600.0
2014-12-12 13:10:00,59.24,59.42,59.13,59.37,14300.0,59.24,59.42,59.13,59.37,14300.0
2014-12-12 13:20:00,59.37,59.48,59.37,59.46,11400.0,59.37,59.48,59.37,59.46,11400.0
2014-12-12 13:30:00,59.46,59.47,59.29,59.37,12500.0,59.46,59.47,59.29,59.37,12500.0
2014-12-12 13:40:00,59.38,59.4,59.23,59.39,12600.0,59.38,59.4,59.23,59.39,12600.0
2014-12-12 13:50:00,59.39,59.54,59.38,59.51,15200.0,59.39,59.54,59.38,59.51,15200.0
2014-12-12 14:00:00,59.46,59.48,59.39,59.41,17400.0,59.46,59.48,59.39,59.41,17400.0
2014-12-12 14:10:00,59.37,59.38,59.27,59.28,12300.0,59.37,59.38,59.27,59.28,12300.0
2014-12-12 14:20:00,59.28,59.33,59.18,59.19,16800.0,59.28,59.33,59.18,59.19,16800.0
2014-12-12 14:30:00,59.17,59.26,59.13,59.17,12200.0,59.17,59.26,59.13,59.17,12200.0
2014-12-12 14:40:00,59.19,59.2,59.07,59.11,19300.0,59.19,59.2,59.07,59.11,19300.0
2014-12-12 14:50:00,59.11,59.25,59.06,59.2,12600.0,59.11,59.25,59.06,59.2,12600.0
2014-12-12 15:00:00,59.21,59.28,59.19,59.28,24300.0,59.21,59.28,59.19,59.28,24300.0
2014-12-12 15:10:00,59.27,59.31,59.2,59.28,28700.0,59.27,59.31,59.2,59.28,28700.0
2014-12-12 15:20:00,59.27,59.3,59.19,59.27,38800.0,59.27,59.3,59.19,59.27,38800.0
2014-12-12 15:30:00,59.27,59.28,58.88,58.88,43900.0,59.27,59.28,58.88,58.88,43900.0
2014-12-12 15:40:00,58.87,58.98,58.85,58.94,67500.0,58.87,58.98,58.85,58.94,67500.0
2014-12-12 15:50:00,58.93,58.97,58.87,58.9,261000.0,58.93,58.97,58.87,58.9,261000.0
2014-12-15 09:30:00,59.12,59.67,59.0,59.67,120100.0,59.12,59.67,59.0,59.67,120100.0
2014-12-15 09:40:00,59.64,59.73,59.3,59.62,41500.0,59.64,59.73,59.3,59.62,41500.0
2014-12-15 09:50:00,59.6,59.6,59.38,59.49,99800.0,59.6,59.6,59.38,59.49,99800.0
2014-12-15 10:00:00,59.47,59.5,59.12,59.24,33900.0,59.47,59.5,59.12,59.24,33900.0
2014-12-15 10:10:00,59.23,59.51,59.22,59.48,33000.0,59.23,59.51,59.22,59.48,33000.0
2014-12-15 10:20:00,59.46,59.47,59.32,59.4,33300.0,59.46,59.47,59.32,59.4,33300.0
2014-12-15 10:30:00,59.38,59.4,59.2,59.22,54900.0,59.38,59.4,59.2,59.22,54900.0
2014-12-15 10:40:00,59.23,59.25,58.89,59.03,26300.0,59.23,59.25,58.89,59.03,26300.0
2014-12-15 10:50:00,59.07,59.5,59.05,59.27,23100.0,59.07,59.5,59.05,59.27,23100.0
2014-12-15 11:00:00,59.22,59.22,58.92,59.08,9700.0,59.22,59.22,58.92,59.08,9700.0
2014-12-15 11:10:00,59.08,59.09,58.84,58.85,28700.0,59.08,59.09,58.84,58.85,28700.0
2014-12-15 11:20:00,58.86,58.98,58.61,58.75,20900.0,58.86,58.98,58.61,58.75,20900.0
2014-12-15 11:30:00,58.71,58.86,58.5,58.51,65300.0,58.71,58.86,58.5,58.51,65300.0
2014-12-15 11:40:00,58.53,58.78,58.45,58.66,20200.0,58.53,58.78,58.45,58.66,20200.0
2014-12-15 11:50:00,58.64,58.76,58.56,58.58,16700.0,58.64,58.76,58.56,58.58,16700.0
2014-12-15 12:00:00,58.55,58.85,58.55,58.7,34100.0,58.55,58.85,58.55,58.7,34100.0
2014-12-15 12:10:00,58.68,58.73,58.61,58.72,16300.0,58.68,58.73,58.61,58.72,16300.0
2014-12-15 12:20:00,58.73,58.95,58.72,58.83,32000.0,58.73,58.95,58.72,58.83,32000.0
2014-12-15 12:30:00,58.83,58.88,58.69,58.84,30900.0,58.83,58.88,58.69,58.84,30900.0
2014-12-15 12:40:00,58.83,58.89,58.73,58.81,149900.0,58.83,58.89,58.73,58.81,149900.0
2014-12-15 12:50:00,58.87,58.96,58.72,58.93,13100.0,58.87,58.96,58.72,58.93,13100.0
2014-12-15 13:00:00,58.9,59.04,58.84,58.86,11800.0,58.9,59.04,58.84,58.86,11800.0
2014-12-15 13:10:00,58.86,58.91,58.66,58.72,12100.0,58.86,58.91,58.66,58.72,12100.0
2014-12-15 13:20:00,58.72,58.84,58.64,58.64,7800.0,58.72,58.84,58.64,58.64,7800.0
2014-12-15 13:30:00,58.62,58.71,58.54,58.66,11400.0,58.62,58.71,58.54,58.66,11400.0
2014-12-15 13:40:00,58.62,58.7,58.43,58.43,15800.0,58.62,58.7,58.43,58.43,15800.0
2014-12-15 13:50:00,58.43,58.51,58.39,58.44,34200.0,58.43,58.51,58.39,58.44,34200.0
2014-12-15 14:00:00,58.45,58.52,58.38,58.41,14900.0,58.45,58.52,58.38,58.41,14900.0
2014-12-15 14:10:00,58.43,58.48,58.35,58.46,21800.0,58.43,58.48,58.35,58.46,21800.0
2014-12-15 14:20:00,58.46,58.62,58.43,58.6,61900.0,58.46,58.62,58.43,58.6,61900.0
2014-12-15 14:30:00,58.6,58.72,58.5,58.67,52300.0,58.6,58.72,58.5,58.67,52300.0
2014-12-15 14:40:00,58.7,58.7,58.48,58.5,50000.0,58.7,58.7,58.48,58.5,50000.0
2014-12-15 14:50:00,58.49,58.54,58.38,58.41,35200.0,58.49,58.54,58.38,58.41,35200.0
2014-12-15 15:00:00,58.41,58.56,58.41,58.53,36900.0,58.41,58.56,58.41,58.53,36900.0
2014-12-15 15:10:00,58.51,58.58,58.4,58.46,24300.0,58.51,58.58,58.4,58.46,24300.0
2014-12-15 15:20:00,58.43,58.48,58.3,58.32,26200.0,58.43,58.48,58.3,58.32,26200.0
2014-12-15 15:30:00,58.3,58.56,58.22,58.51,43900.0,58.3,58.56,58.22,58.51,43900.0
2014-12-15 15:40:00,58.49,58.49,58.25,58.35,42300.0,58.49,58.49,58.25,58.35,42300.0
2014-12-15 15:50:00,58.36,58.42,58.21,58.21,170400.0,58.36,58.42,58.21,58.21,170400.0
2014-12-16 09:30:00,57.07,57.08,56.47,56.7,181300.0,57.07,57.08,56.47,56.7,181300.0
2014-12-16 09:40:00,56.73,57.06,56.69,57.01,68200.0,56.73,57.06,56.69,57.01,68200.0
2014-12-16 09:50:00,57.05,57.17,56.93,57.07,74400.0,57.05,57.17,56.93,57.07,74400.0
2014-12-16 10:00:00,57.02,57.13,56.84,56.94,82800.0,57.02,57.13,56.84,56.94,82800.0
2014-12-16 10:10:00,56.93,57.26,56.77,57.15,206100.0,56.93,57.26,56.77,57.15,206100.0
2014-12-16 10:20:00,57.14,57.24,56.98,57.14,53900.0,57.14,57.24,56.98,57.14,53900.0
2014-12-16 10:30:00,57.16,57.21,56.99,57.1,60300.0,57.16,57.21,56.99,57.1,60300.0
2014-12-16 10:40:00,57.08,57.18,56.99,57.07,34300.0,57.08,57.18,56.99,57.07,34300.0
2014-12-16 10:50:00,57.04,57.39,57.03,57.38,25400.0,57.04,57.39,57.03,57.38,25400.0
2014-12-16 11:00:00,57.36,57.43,57.24,57.29,21500.0,57.36,57.43,57.24,57.29,21500.0
2014-12-16 11:10:00,57.29,57.5,57.29,57.43,33700.0,57.29,57.5,57.29,57.43,33700.0
2014-12-16 11:20:00,57.44,57.68,57.17,57.55,82800.0,57.44,57.68,57.17,57.55,82800.0
2014-12-16 11:30:00,57.59,57.78,57.57,57.63,97600.0,57.59,57.78,57.57,57.63,97600.0
2014-12-16 11:40:00,57.64,57.85,57.64,57.8,25100.0,57.64,57.85,57.64,57.8,25100.0
2014-12-16 11:50:00,57.8,57.85,57.56,57.59,23200.0,57.8,57.85,57.56,57.59,23200.0
2014-12-16 12:00:00,57.61,57.7,57.59,57.65,15100.0,57.61,57.7,57.59,57.65,15100.0
2014-12-16 12:10:00,57.67,57.82,57.62,57.8,14900.0,57.67,57.82,57.62,57.8,14900.0
2014-12-16 12:20:00,57.8,57.82,57.62,57.63,10100.0,57.8,57.82,57.62,57.63,10100.0
2014-12-16 12:30:00,57.66,57.78,57.63,57.78,19600.0,57.66,57.78,57.63,57.78,19600.0
2014-12-16 12:40:00,57.76,57.82,57.54,57.66,16000.0,57.76,57.82,57.54,57.66,16000.0
2014-12-16 12:50:00,57.65,57.72,57.59,57.6,13900.0,57.65,57.72,57.59,57.6,13900.0
2014-12-16 13:00:00,57.56,57.6,57.46,57.48,12200.0,57.56,57.6,57.46,57.48,12200.0
2014-12-16 13:10:00,57.46,57.46,57.25,57.32,29200.0,57.46,57.46,57.25,57.32,29200.0
2014-12-16 13:20:00,57.34,57.38,57.21,57.32,22300.0,57.34,57.38,57.21,57.32,22300.0
2014-12-16 13:30:00,57.32,57.52,57.25,57.5,32000.0,57.32,57.52,57.25,57.5,32000.0
2014-12-16 13:40:00,57.5,57.63,57.44,57.48,19300.0,57.5,57.63,57.44,57.48,19300.0
2014-12-16 13:50:00,57.51,57.64,57.5,57.54,14100.0,57.51,57.64,57.5,57.54,14100.0
2014-12-16 14:00:00,57.55,57.57,57.41,57.56,17500.0,57.55,57.57,57.41,57.56,17500.0
2014-12-16 14:10:00,57.57,57.58,57.39,57.45,14700.0,57.57,57.58,57.39,57.45,14700.0
2014-12-16 14:20:00,57.49,57.54,57.4,57.43,21500.0,57.49,57.54,57.4,57.43,21500.0
2014-12-16 14:30:00,57.45,57.47,57.38,57.44,53400.0,57.45,57.47,57.38,57.44,53400.0
2014-12-16 14:40:00,57.42,57.5,57.33,57.38,29200.0,57.42,57.5,57.33,57.38,29200.0
2014-12-16 14:50:00,57.36,57.4,57.26,57.38,31400.0,57.36,57.4,57.26,57.38,31400.0
2014-12-16 15:00:00,57.39,57.41,57.24,57.35,80600.0,57.39,57.41,57.24,57.35,80600.0
2014-12-16 15:10:00,57.33,57.36,57.24,57.32,38600.0,57.33,57.36,57.24,57.32,38600.0
2014-12-16 15:20:00,57.31,57.36,57.11,57.17,62200.0,57.31,57.36,57.11,57.17,62200.0
2014-12-16 15:30:00,57.17,57.36,57.11,57.16,171700.0,57.17,57.36,57.11,57.16,171700.0
2014-12-16 15:40:00,57.16,57.16,56.92,56.96,165100.0,57.16,57.16,56.92,56.96,165100.0
2014-12-16 15:50:00,56.95,56.96,56.59,56.63,295400.0,56.95,56.96,56.59,56.63,295400.0
2014-12-17 09:30:00,56.49,56.81,56.36,56.55,56100.0,56.49,56.81,56.36,56.55,56100.0
2014-12-17 09:40:00,56.52,57.04,56.52,56.94,22000.0,56.52,57.04,56.52,56.94,22000.0
2014-12-17 09:50:00,56.99,57.13,56.93,57.12,19000.0,56.99,57.13,56.93,57.12,19000.0
2014-12-17 10:00:00,57.11,57.14,56.8,56.86,22700.0,57.11,57.14,56.8,56.86,22700.0
2014-12-17 10:10:00,56.9,56.94,56.72,56.87,14800.0,56.9,56.94,56.72,56.87,14800.0
2014-12-17 10:20:00,56.88,56.93,56.61,56.72,24600.0,56.88,56.93,56.61,56.72,24600.0
2014-12-17 10:30:00,56.69,56.76,56.54,56.59,13200.0,56.69,56.76,56.54,56.59,13200.0
2014-12-17 10:40:00,56.59,56.75,56.52,56.73,9100.0,56.59,56.75,56.52,56.73,9100.0
2014-12-17 10:50:00,56.72,56.99,56.59,56.59,24500.0,56.72,56.99,56.59,56.59,24500.0
2014-12-17 11:00:00,56.59,56.63,56.5,56.5,17300.0,56.59,56.63,56.5,56.5,17300.0
2014-12-17 11:10:00,56.52,56.52,56.27,56.36,46100.0,56.52,56.52,56.27,56.36,46100.0
2014-12-17 11:20:00,56.36,56.63,56.31,56.56,23500.0,56.36,56.63,56.31,56.56,23500.0
2014-12-17 11:30:00,56.56,56.66,56.46,56.66,18100.0,56.56,56.66,56.46,56.66,18100.0
2014-12-17 11:40:00,56.65,56.7,56.61,56.63,27300.0,56.65,56.7,56.61,56.63,27300.0
2014-12-17 11:50:00,56.62,56.69,56.54,56.64,22900.0,56.62,56.69,56.54,56.64,22900.0
2014-12-17 12:00:00,56.66,56.68,56.53,56.59,14100.0,56.66,56.68,56.53,56.59,14100.0
2014-12-17 12:10:00,56.61,56.61,56.46,56.51,12700.0,56.61,56.61,56.46,56.51,12700.0
2014-12-17 12:20:00,56.5,56.52,56.21,56.22,30300.0,56.5,56.52,56.21,56.22,30300.0
2014-12-17 12:30:00,56.23,56.32,56.17,56.17,26000.0,56.23,56.32,56.17,56.17,26000.0
2014-12-17 12:40:00,56.16,56.21,56.12,56.15,22800.0,56.16,56.21,56.12,56.15,22800.0
2014-12-17 12:50:00,56.15,56.27,56.14,56.19,24000.0,56.15,56.27,56.14,56.19,24000.0
2014-12-17 13:00:00,56.19,56.29,56.18,56.27,10900.0,56.19,56.29,56.18,56.27,10900.0
2014-12-17 13:10:00,56.3,56.31,56.2,56.24,14500.0,56.3,56.31,56.2,56.24,14500.0
2014-12-17 13:20:00,56.26,56.28,56.22,56.26,15500.0,56.26,56.28,56.22,56.26,15500.0
2014-12-17 13:30:00,56.27,56.34,56.25,56.28,16300.0,56.27,56.34,56.25,56.28,16300.0
2014-12-17 13:40:00,56.29,56.36,56.18,56.25,39500.0,56.29,56.36,56.18,56.25,39500.0
2014-12-17 13:50:00,56.25,56.4,56.19,56.36,34900.0,56.25,56.4,56.19,56.36,34900.0
2014-12-17 14:00:00,56.38,56.78,56.34,56.62,68400.0,56.38,56.78,56.34,56.62,68400.0
2014-12-17 14:10:00,56.61,56.78,56.56,56.65,48100.0,56.61,56.78,56.56,56.65,48100.0
2014-12-17 14:20:00,56.63,56.75,56.57,56.66,28700.0,56.63,56.75,56.57,56.66,28700.0
2014-12-17 14:30:00,56.68,56.81,56.51,56.79,45500.0,56.68,56.81,56.51,56.79,45500.0
2014-12-17 14:40:00,56.8,56.8,56.51,56.55,45600.0,56.8,56.8,56.51,56.55,45600.0
2014-12-17 14:50:00,56.56,56.71,56.52,56.56,31000.0,56.56,56.71,56.52,56.56,31000.0
2014-12-17 15:00:00,56.59,56.68,56.4,56.6,55100.0,56.59,56.68,56.4,56.6,55100.0
2014-12-17 15:10:00,56.64,56.8,56.6,56.8,40300.0,56.64,56.8,56.6,56.8,40300.0
2014-12-17 15:20:00,56.8,56.97,56.73,56.95,40500.0,56.8,56.97,56.73,56.95,40500.0
2014-12-17 15:30:00,56.94,56.98,56.84,56.95,55300.0,56.94,56.98,56.84,56.95,55300.0
2014-12-17 15:40:00,56.94,57.17,56.94,57.11,54700.0,56.94,57.17,56.94,57.11,54700.0
2014-12-17 15:50:00,57.12,57.14,56.93,57.01,83100.0,57.12,57.14,56.93,57.01,83100.0
2014-12-18 09:30:00,57.92,57.97,57.38,57.85,62400.0,57.92,57.97,57.38,57.85,62400.0
2014-12-18 09:40:00,57.83,58.14,57.73,58.11,79000.0,57.83,58.14,57.73,58.11,79000.0
2014-12-18 09:50:00,58.13,58.25,58.06,58.23,56700.0,58.13,58.25,58.06,58.23,56700.0
2014-12-18 10:00:00,58.23,58.24,58.11,58.18,33200.0,58.23,58.24,58.11,58.18,33200.0
2014-12-18 10:10:00,58.2,58.2,58.0,58.05,19100.0,58.2,58.2,58.0,58.05,19100.0
2014-12-18 10:20:00,58.06,58.12,58.0,58.02,23400.0,58.06,58.12,58.0,58.02,23400.0
2014-12-18 10:30:00,58.03,58.16,58.0,58.05,69900.0,58.03,58.16,58.0,58.05,69900.0
2014-12-18 10:40:00,58.07,58.15,58.01,58.09,17800.0,58.07,58.15,58.01,58.09,17800.0
2014-12-18 10:50:00,58.1,58.25,58.09,58.19,31800.0,58.1,58.25,58.09,58.19,31800.0
2014-12-18 11:00:00,58.18,58.22,58.02,58.09,22500.0,58.18,58.22,58.02,58.09,22500.0
2014-12-18 11:10:00,58.1,58.3,58.06,58.3,15200.0,58.1,58.3,58.06,58.3,15200.0
2014-12-18 11:20:00,58.3,58.4,58.28,58.3,26600.0,58.3,58.4,58.28,58.3,26600.0
2014-12-18 11:30:00,58.32,58.38,58.25,58.33,15600.0,58.32,58.38,58.25,58.33,15600.0
2014-12-18 11:40:00,58.32,58.47,58.28,58.46,28600.0,58.32,58.47,58.28,58.46,28600.0
2014-12-18 11:50:00,58.48,58.59,58.45,58.59,25200.0,58.48,58.59,58.45,58.59,25200.0
2014-12-18 12:00:00,58.57,58.58,58.45,58.5,14800.0,58.57,58.58,58.45,58.5,14800.0
2014-12-18 12:10:00,58.52,58.56,58.49,58.49,12100.0,58.52,58.56,58.49,58.49,12100.0
2014-12-18 12:20:00,58.48,58.5,58.38,58.44,10000.0,58.48,58.5,58.38,58.44,10000.0
2014-12-18 12:30:00,58.47,58.49,58.43,58.44,15600.0,58.47,58.49,58.43,58.44,15600.0
2014-12-18 12:40:00,58.43,58.5,58.39,58.48,12000.0,58.43,58.5,58.39,58.48,12000.0
2014-12-18 12:50:00,58.47,58.52,58.46,58.51,9100.0,58.47,58.52,58.46,58.51,9100.0
2014-12-18 13:00:00,58.51,58.55,58.46,58.52,13100.0,58.51,58.55,58.46,58.52,13100.0
2014-12-18 13:10:00,58.5,58.58,58.49,58.57,10600.0,58.5,58.58,58.49,58.57,10600.0
2014-12-18 13:20:00,58.57,58.76,58.57,58.73,50600.0,58.57,58.76,58.57,58.73,50600.0
2014-12-18 13:30:00,58.71,58.73,58.6,58.6,23000.0,58.71,58.73,58.6,58.6,23000.0
2014-12-18 13:40:00,58.59,58.6,58.51,58.55,21800.0,58.59,58.6,58.51,58.55,21800.0
2014-12-18 13:50:00,58.56,58.67,58.56,58.66,13500.0,58.56,58.67,58.56,58.66,13500.0
2014-12-18 14:00:00,58.66,58.67,58.59,58.67,37400.0,58.66,58.67,58.59,58.67,37400.0
2014-12-18 14:10:00,58.66,58.81,58.65,58.79,50400.0,58.66,58.81,58.65,58.79,50400.0
2014-12-18 14:20:00,58.79,58.82,58.75,58.76,32000.0,58.79,58.82,58.75,58.76,32000.0
2014-12-18 14:30:00,58.76,58.88,58.74,58.85,51800.0,58.76,58.88,58.74,58.85,51800.0
2014-12-18 14:40:00,58.84,58.87,58.7,58.71,106300.0,58.84,58.87,58.7,58.71,106300.0
2014-12-18 14:50:00,58.72,58.82,58.71,58.81,43200.0,58.72,58.82,58.71,58.81,43200.0
2014-12-18 15:00:00,58.8,58.94,58.78,58.91,106100.0,58.8,58.94,58.78,58.91,106100.0
2014-12-18 15:10:00,58.91,59.06,58.9,59.04,99100.0,58.91,59.06,58.9,59.04,99100.0
2014-12-18 15:20:00,59.05,59.13,59.0,59.12,66700.0,59.05,59.13,59.0,59.12,66700.0
2014-12-18 15:30:00,59.12,59.15,59.06,59.1,70200.0,59.12,59.15,59.06,59.1,70200.0
2014-12-18 15:40:00,59.1,59.22,59.1,59.22,97000.0,59.1,59.22,59.1,59.22,97000.0
2014-12-18 15:50:00,59.22,59.47,59.22,59.46,372000.0,59.22,59.47,59.22,59.46,372000.0
2014-12-19 09:30:00,59.49,59.9,59.43,59.63,604900.0,59.49,59.9,59.43,59.63,604900.0
2014-12-19 09:40:00,59.63,59.69,59.36,59.55,89800.0,59.63,59.69,59.36,59.55,89800.0
2014-12-19 09:50:00,59.56,60.12,59.56,60.11,49700.0,59.56,60.12,59.56,60.11,49700.0
2014-12-19 10:00:00,60.09,60.34,59.95,60.34,36700.0,60.09,60.34,59.95,60.34,36700.0
2014-12-19 10:10:00,60.3,60.31,60.04,60.2,52700.0,60.3,60.31,60.04,60.2,52700.0
2014-12-19 10:20:00,60.19,60.27,59.94,60.13,82700.0,60.19,60.27,59.94,60.13,82700.0
2014-12-19 10:30:00,60.13,60.13,59.96,60.05,49000.0,60.13,60.13,59.96,60.05,49000.0
2014-12-19 10:40:00,60.09,60.19,59.97,59.97,20900.0,60.09,60.19,59.97,59.97,20900.0
2014-12-19 10:50:00,59.98,60.15,59.97,60.15,16900.0,59.98,60.15,59.97,60.15,16900.0
2014-12-19 11:00:00,60.14,60.23,60.11,60.12,20600.0,60.14,60.23,60.11,60.12,20600.0
2014-12-19 11:10:00,60.12,60.16,60.08,60.1,25400.0,60.12,60.16,60.08,60.1,25400.0
2014-12-19 11:20:00,60.11,60.16,60.1,60.14,32300.0,60.11,60.16,60.1,60.14,32300.0
2014-12-19 11:30:00,60.1,60.12,60.01,60.01,20100.0,60.1,60.12,60.01,60.01,20100.0
2014-12-19 11:40:00,60.01,60.12,59.97,60.09,122800.0,60.01,60.12,59.97,60.09,122800.0
2014-12-19 11:50:00,60.07,60.07,59.94,59.98,51200.0,60.07,60.07,59.94,59.98,51200.0
2014-12-19 12:00:00,59.97,60.02,59.87,60.02,16700.0,59.97,60.02,59.87,60.02,16700.0
2014-12-19 12:10:00,60.02,60.07,59.99,60.05,21500.0,60.02,60.07,59.99,60.05,21500.0
2014-12-19 12:20:00,60.04,60.09,60.01,60.04,29800.0,60.04,60.09,60.01,60.04,29800.0
2014-12-19 12:30:00,60.03,60.06,60.02,60.06,35100.0,60.03,60.06,60.02,60.06,35100.0
2014-12-19 12:40:00,60.05,60.11,60.04,60.1,21600.0,60.05,60.11,60.04,60.1,21600.0
2014-12-19 12:50:00,60.1,60.14,60.08,60.11,76600.0,60.1,60.14,60.08,60.11,76600.0
2014-12-19 13:00:00,60.1,60.14,60.05,60.1,27800.0,60.1,60.14,60.05,60.1,27800.0
2014-12-19 13:10:00,60.1,60.11,59.93,59.95,77700.0,60.1,60.11,59.93,59.95,77700.0
2014-12-19 13:20:00,59.93,59.99,59.92,59.97,49800.0,59.93,59.99,59.92,59.97,49800.0
2014-12-19 13:30:00,59.98,60.05,59.94,60.05,55200.0,59.98,60.05,59.94,60.05,55200.0
2014-12-19 13:40:00,60.04,60.08,60.01,60.08,13700.0,60.04,60.08,60.01,60.08,13700.0
2014-12-19 13:50:00,60.08,60.09,60.02,60.08,12600.0,60.08,60.09,60.02,60.08,12600.0
2014-12-19 14:00:00,60.07,60.07,60.02,60.04,22600.0,60.07,60.07,60.02,60.04,22600.0
2014-12-19 14:10:00,60.03,60.08,60.02,60.03,10600.0,60.03,60.08,60.02,60.03,10600.0
2014-12-19 14:20:00,60.03,60.07,59.99,60.05,9200.0,60.03,60.07,59.99,60.05,9200.0
2014-12-19 14:30:00,60.06,60.08,59.98,60.02,14600.0,60.06,60.08,59.98,60.02,14600.0
2014-12-19 14:40:00,60.02,60.06,60.02,60.04,25800.0,60.02,60.06,60.02,60.04,25800.0
2014-12-19 14:50:00,60.03,60.17,60.03,60.17,53100.0,60.03,60.17,60.03,60.17,53100.0
2014-12-19 15:00:00,60.19,60.19,60.04,60.06,45000.0,60.19,60.19,60.04,60.06,45000.0
2014-12-19 15:10:00,60.06,60.07,60.02,60.05,59800.0,60.06,60.07,60.02,60.05,59800.0
2014-12-19 15:20:00,60.04,60.1,60.02,60.08,42900.0,60.04,60.1,60.02,60.08,42900.0
2014-12-19 15:30:00,60.06,60.08,60.01,60.03,92400.0,60.06,60.08,60.01,60.03,92400.0
2014-12-19 15:40:00,60.03,60.04,59.99,60.01,69900.0,60.03,60.04,59.99,60.01,69900.0
2014-12-19 15:50:00,59.94,60.01,59.87,59.94,341300.0,59.94,60.01,59.87,59.94,341300.0
2014-12-22 09:30:00,60.02,60.66,60.0,60.59,82800.0,60.02,60.66,60.0,60.59,82800.0
2014-12-22 09:40:00,60.57,60.57,60.31,60.32,39200.0,60.57,60.57,60.31,60.32,39200.0
2014-12-22 09:50:00,60.32,60.37,60.06,60.06,26000.0,60.32,60.37,60.06,60.06,26000.0
2014-12-22 10:00:00,60.06,60.09,59.94,60.02,24100.0,60.06,60.09,59.94,60.02,24100.0
2014-12-22 10:10:00,60.02,60.04,59.97,59.99,8300.0,60.02,60.04,59.97,59.99,8300.0
2014-12-22 10:20:00,60.0,60.02,59.92,59.97,11000.0,60.0,60.02,59.92,59.97,11000.0
2014-12-22 10:30:00,59.97,59.97,59.9,59.92,11100.0,59.97,59.97,59.9,59.92,11100.0
2014-12-22 10:40:00,59.95,60.11,59.94,60.01,19500.0,59.95,60.11,59.94,60.01,19500.0
2014-12-22 10:50:00,60.01,60.02,59.94,59.99,6500.0,60.01,60.02,59.94,59.99,6500.0
2014-12-22 11:00:00,59.96,59.97,59.7,59.72,22100.0,59.96,59.97,59.7,59.72,22100.0
2014-12-22 11:10:00,59.7,59.77,59.7,59.77,11600.0,59.7,59.77,59.7,59.77,11600.0
2014-12-22 11:20:00,59.81,59.96,59.8,59.92,14400.0,59.81,59.96,59.8,59.92,14400.0
2014-12-22 11:30:00,59.94,59.97,59.9,59.9,4400.0,59.94,59.97,59.9,59.9,4400.0
2014-12-22 11:40:00,59.91,59.94,59.88,59.93,6200.0,59.91,59.94,59.88,59.93,6200.0
2014-12-22 11:50:00,59.91,59.93,59.85,59.93,5400.0,59.91,59.93,59.85,59.93,5400.0
2014-12-22 12:00:00,59.92,59.96,59.86,59.96,9300.0,59.92,59.96,59.86,59.96,9300.0
2014-12-22 12:10:00,59.94,59.99,59.92,59.99,8400.0,59.94,59.99,59.92,59.99,8400.0
2014-12-22 12:20:00,59.99,60.0,59.91,59.92,9900.0,59.99,60.0,59.91,59.92,9900.0
2014-12-22 12:30:00,59.92,59.97,59.91,59.93,4700.0,59.92,59.97,59.91,59.93,4700.0
2014-12-22 12:40:00,59.93,59.93,59.84,59.89,21900.0,59.93,59.93,59.84,59.89,21900.0
2014-12-22 12:50:00,59.9,59.96,59.89,59.91,10400.0,59.9,59.96,59.89,59.91,10400.0
2014-12-22 13:00:00,59.91,59.91,59.8,59.84,9600.0,59.91,59.91,59.8,59.84,9600.0
2014-12-22 13:10:00,59.83,59.88,59.81,59.84,14500.0,59.83,59.88,59.81,59.84,14500.0
2014-12-22 13:20:00,59.82,59.85,59.81,59.85,7400.0,59.82,59.85,59.81,59.85,7400.0
2014-12-22 13:30:00,59.85,59.94,59.84,59.93,6100.0,59.85,59.94,59.84,59.93,6100.0
2014-12-22 13:40:00,59.91,59.95,59.88,59.93,7700.0,59.91,59.95,59.88,59.93,7700.0
2014-12-22 13:50:00,59.93,59.94,59.87,59.88,8400.0,59.93,59.94,59.87,59.88,8400.0
2014-12-22 14:00:00,59.88,59.94,59.86,59.94,7000.0,59.88,59.94,59.86,59.94,7000.0
2014-12-22 14:10:00,59.93,59.98,59.9,59.93,9400.0,59.93,59.98,59.9,59.93,9400.0
2014-12-22 14:20:00,59.94,59.97,59.91,59.94,9800.0,59.94,59.97,59.91,59.94,9800.0
2014-12-22 14:30:00,59.94,59.98,59.89,59.93,8500.0,59.94,59.98,59.89,59.93,8500.0
2014-12-22 14:40:00,59.93,59.96,59.9,59.94,10300.0,59.93,59.96,59.9,59.94,10300.0
2014-12-22 14:50:00,59.95,59.97,59.91,59.94,13800.0,59.95,59.97,59.91,59.94,13800.0
2014-12-22 15:00:00,59.94,60.01,59.93,60.01,10700.0,59.94,60.01,59.93,60.01,10700.0
2014-12-22 15:10:00,60.01,60.09,60.01,60.07,14100.0,60.01,60.09,60.01,60.07,14100.0
2014-12-22 15:20:00,60.07,60.12,60.05,60.11,18100.0,60.07,60.12,60.05,60.11,18100.0
2014-12-22 15:30:00,60.11,60.12,60.07,60.12,22300.0,60.11,60.12,60.07,60.12,22300.0
2014-12-22 15:40:00,60.11,60.16,60.08,60.11,32100.0,60.11,60.16,60.08,60.11,32100.0
2014-12-22 15:50:00,60.11,60.19,60.06,60.19,56100.0,60.11,60.19,60.06,60.19,56100.0
2014-12-23 09:30:00,60.34,60.47,60.01,60.06,34300.0,60.34,60.47,60.01,60.06,34300.0
2014-12-23 09:40:00,60.02,60.34,59.99,60.15,28400.0,60.02,60.34,59.99,60.15,28400.0
2014-12-23 09:50:00,60.21,60.32,60.2,60.32,6700.0,60.21,60.32,60.2,60.32,6700.0
2014-12-23 10:00:00,60.32,60.55,60.29,60.55,10700.0,60.32,60.55,60.29,60.55,10700.0
2014-12-23 10:10:00,60.53,60.61,60.48,60.59,17700.0,60.53,60.61,60.48,60.59,17700.0
2014-12-23 10:20:00,60.58,60.7,60.57,60.66,24100.0,60.58,60.7,60.57,60.66,24100.0
2014-12-23 10:30:00,60.66,60.68,60.55,60.58,18300.0,60.66,60.68,60.55,60.58,18300.0
2014-12-23 10:40:00,60.58,60.61,60.55,60.58,29600.0,60.58,60.61,60.55,60.58,29600.0
2014-12-23 10:50:00,60.59,60.7,60.57,60.69,9400.0,60.59,60.7,60.57,60.69,9400.0
2014-12-23 11:00:00,60.68,60.76,60.65,60.76,29600.0,60.68,60.76,60.65,60.76,29600.0
2014-12-23 11:10:00,60.76,60.93,60.76,60.91,21500.0,60.76,60.93,60.76,60.91,21500.0
2014-12-23 11:20:00,60.91,60.98,60.81,60.96,27500.0,60.91,60.98,60.81,60.96,27500.0
2014-12-23 11:30:00,60.96,60.98,60.81,60.82,7200.0,60.96,60.98,60.81,60.82,7200.0
2014-12-23 11:40:00,60.84,60.9,60.81,60.88,12100.0,60.84,60.9,60.81,60.88,12100.0
2014-12-23 11:50:00,60.88,60.97,60.82,60.87,44500.0,60.88,60.97,60.82,60.87,44500.0
2014-12-23 12:00:00,60.87,60.88,60.79,60.79,6700.0,60.87,60.88,60.79,60.79,6700.0
2014-12-23 12:10:00,60.8,60.81,60.73,60.78,9900.0,60.8,60.81,60.73,60.78,9900.0
2014-12-23 12:20:00,60.79,60.82,60.64,60.69,12300.0,60.79,60.82,60.64,60.69,12300.0
2014-12-23 12:30:00,60.68,60.72,60.6,60.72,11900.0,60.68,60.72,60.6,60.72,11900.0
2014-12-23 12:40:00,60.69,60.72,60.63,60.65,5400.0,60.69,60.72,60.63,60.65,5400.0
2014-12-23 12:50:00,60.63,60.67,60.62,60.65,9600.0,60.63,60.67,60.62,60.65,9600.0
2014-12-23 13:00:00,60.65,60.65,60.6,60.64,10300.0,60.65,60.65,60.6,60.64,10300.0
2014-12-23 13:10:00,60.64,60.72,60.64,60.71,11300.0,60.64,60.72,60.64,60.71,11300.0
2014-12-23 13:20:00,60.71,60.71,60.66,60.69,8400.0,60.71,60.71,60.66,60.69,8400.0
2014-12-23 13:30:00,60.69,60.73,60.67,60.69,12300.0,60.69,60.73,60.67,60.69,12300.0
2014-12-23 13:40:00,60.68,60.73,60.67,60.71,12300.0,60.68,60.73,60.67,60.71,12300.0
2014-12-23 13:50:00,60.71,60.74,60.66,60.7,9100.0,60.71,60.74,60.66,60.7,9100.0
2014-12-23 14:00:00,60.7,60.71,60.66,60.67,9500.0,60.7,60.71,60.66,60.67,9500.0
2014-12-23 14:10:00,60.65,60.7,60.62,60.66,10000.0,60.65,60.7,60.62,60.66,10000.0
2014-12-23 14:20:00,60.67,60.71,60.64,60.65,11000.0,60.67,60.71,60.64,60.65,11000.0
2014-12-23 14:30:00,60.65,60.71,60.64,60.71,12200.0,60.65,60.71,60.64,60.71,12200.0
2014-12-23 14:40:00,60.69,60.71,60.66,60.68,8700.0,60.69,60.71,60.66,60.68,8700.0
2014-12-23 14:50:00,60.68,60.71,60.67,60.69,9800.0,60.68,60.71,60.67,60.69,9800.0
2014-12-23 15:00:00,60.69,60.73,60.67,60.71,13900.0,60.69,60.73,60.67,60.71,13900.0
2014-12-23 15:10:00,60.7,60.72,60.67,60.68,11700.0,60.7,60.72,60.67,60.68,11700.0
2014-12-23 15:20:00,60.67,60.68,60.64,60.65,25100.0,60.67,60.68,60.64,60.65,25100.0
2014-12-23 15:30:00,60.65,60.69,60.64,60.65,23200.0,60.65,60.69,60.64,60.65,23200.0
2014-12-23 15:40:00,60.66,60.7,60.64,60.69,24800.0,60.66,60.7,60.64,60.69,24800.0
2014-12-23 15:50:00,60.67,60.69,60.63,60.65,77400.0,60.67,60.69,60.63,60.65,77400.0
2014-12-24 09:30:00,60.77,60.92,60.53,60.82,15100.0,60.77,60.92,60.53,60.82,15100.0
2014-12-24 09:40:00,60.82,61.1,60.67,61.06,29200.0,60.82,61.1,60.67,61.06,29200.0
2014-12-24 09:50:00,61.05,61.18,60.96,61.05,23200.0,61.05,61.18,60.96,61.05,23200.0
2014-12-24 10:00:00,61.05,61.13,60.85,60.85,6900.0,61.05,61.13,60.85,60.85,6900.0
2014-12-24 10:10:00,60.87,61.13,60.85,61.12,10400.0,60.87,61.13,60.85,61.12,10400.0
2014-12-24 10:20:00,61.14,61.27,61.1,61.27,10100.0,61.14,61.27,61.1,61.27,10100.0
2014-12-24 10:30:00,61.27,61.34,61.23,61.23,5300.0,61.27,61.34,61.23,61.23,5300.0
2014-12-24 10:40:00,61.23,61.23,61.08,61.1,6000.0,61.23,61.23,61.08,61.1,6000.0
2014-12-24 10:50:00,61.08,61.18,61.08,61.17,10400.0,61.08,61.18,61.08,61.17,10400.0
2014-12-24 11:00:00,61.17,61.21,61.12,61.13,5700.0,61.17,61.21,61.12,61.13,5700.0
2014-12-24 11:10:00,61.15,61.19,61.11,61.18,6600.0,61.15,61.19,61.11,61.18,6600.0
2014-12-24 11:20:00,61.18,61.19,61.11,61.11,8000.0,61.18,61.19,61.11,61.11,8000.0
2014-12-24 11:30:00,61.14,61.16,61.08,61.15,9100.0,61.14,61.16,61.08,61.15,9100.0
2014-12-24 11:40:00,61.15,61.16,61.13,61.16,7100.0,61.15,61.16,61.13,61.16,7100.0
2014-12-24 11:50:00,61.16,61.21,61.15,61.18,10500.0,61.16,61.21,61.15,61.18,10500.0
2014-12-24 12:00:00,61.19,61.3,61.19,61.3,11000.0,61.19,61.3,61.19,61.3,11000.0
2014-12-24 12:10:00,61.3,61.34,61.24,61.29,22100.0,61.3,61.34,61.24,61.29,22100.0
2014-12-24 12:20:00,61.29,61.29,61.1,61.1,9400.0,61.29,61.29,61.1,61.1,9400.0
2014-12-24 12:30:00,61.11,61.17,61.1,61.12,14000.0,61.11,61.17,61.1,61.12,14000.0
2014-12-24 12:40:00,61.1,61.15,61.1,61.12,12600.0,61.1,61.15,61.1,61.12,12600.0
2014-12-24 12:50:00,61.12,61.14,61.0,61.0,39800.0,61.12,61.14,61.0,61.0,39800.0
2014-12-26 09:30:00,60.92,61.2,60.92,61.03,13600.0,60.92,61.2,60.92,61.03,13600.0
2014-12-26 09:40:00,61.03,61.11,60.89,61.07,7600.0,61.03,61.11,60.89,61.07,7600.0
2014-12-26 09:50:00,61.09,61.13,60.99,60.99,6400.0,61.09,61.13,60.99,60.99,6400.0
2014-12-26 10:00:00,60.99,61.25,60.99,61.22,29200.0,60.99,61.25,60.99,61.22,29200.0
2014-12-26 10:10:00,61.22,61.32,61.21,61.31,17800.0,61.22,61.32,61.21,61.31,17800.0
2014-12-26 10:20:00,61.31,61.35,61.26,61.26,9400.0,61.31,61.35,61.26,61.26,9400.0
2014-12-26 10:30:00,61.26,61.31,61.22,61.31,11600.0,61.26,61.31,61.22,61.31,11600.0
2014-12-26 10:40:00,61.32,61.38,61.3,61.36,11700.0,61.32,61.38,61.3,61.36,11700.0
2014-12-26 10:50:00,61.38,61.44,61.37,61.44,9400.0,61.38,61.44,61.37,61.44,9400.0
2014-12-26 11:00:00,61.44,61.51,61.35,61.4,23400.0,61.44,61.51,61.35,61.4,23400.0
2014-12-26 11:10:00,61.4,61.42,61.37,61.4,34000.0,61.4,61.42,61.37,61.4,34000.0
2014-12-26 11:20:00,61.39,61.39,61.27,61.27,9600.0,61.39,61.39,61.27,61.27,9600.0
2014-12-26 11:30:00,61.26,61.29,61.24,61.27,4800.0,61.26,61.29,61.24,61.27,4800.0
2014-12-26 11:40:00,61.25,61.25,61.16,61.16,5500.0,61.25,61.25,61.16,61.16,5500.0
2014-12-26 11:50:00,61.16,61.17,61.09,61.09,5900.0,61.16,61.17,61.09,61.09,5900.0
2014-12-26 12:00:00,61.1,61.1,61.04,61.04,4300.0,61.1,61.1,61.04,61.04,4300.0
2014-12-26 12:10:00,61.04,61.05,61.0,61.04,7300.0,61.04,61.05,61.0,61.04,7300.0
2014-12-26 12:20:00,61.08,61.09,61.04,61.04,7400.0,61.08,61.09,61.04,61.04,7400.0
2014-12-26 12:30:00,61.04,61.17,61.04,61.12,8700.0,61.04,61.17,61.04,61.12,8700.0
2014-12-26 12:40:00,61.1,61.14,61.08,61.14,5800.0,61.1,61.14,61.08,61.14,5800.0
2014-12-26 12:50:00,61.15,61.19,61.12,61.18,7000.0,61.15,61.19,61.12,61.18,7000.0
2014-12-26 13:00:00,61.19,61.26,61.18,61.25,5600.0,61.19,61.26,61.18,61.25,5600.0
2014-12-26 13:10:00,61.24,61.27,61.22,61.24,5300.0,61.24,61.27,61.22,61.24,5300.0
2014-12-26 13:20:00,61.23,61.26,61.2,61.21,7600.0,61.23,61.26,61.2,61.21,7600.0
2014-12-26 13:30:00,61.21,61.23,61.17,61.21,6100.0,61.21,61.23,61.17,61.21,6100.0
2014-12-26 13:40:00,61.21,61.22,61.17,61.18,5100.0,61.21,61.22,61.17,61.18,5100.0
2014-12-26 13:50:00,61.18,61.2,61.16,61.17,5400.0,61.18,61.2,61.16,61.17,5400.0
2014-12-26 14:00:00,61.16,61.2,61.14,61.2,9800.0,61.16,61.2,61.14,61.2,9800.0
2014-12-26 14:10:00,61.18,61.19,61.16,61.17,5100.0,61.18,61.19,61.16,61.17,5100.0
2014-12-26 14:20:00,61.17,61.2,61.14,61.16,9600.0,61.17,61.2,61.14,61.16,9600.0
2014-12-26 14:30:00,61.15,61.17,61.13,61.13,9400.0,61.15,61.17,61.13,61.13,9400.0
2014-12-26 14:40:00,61.14,61.14,61.08,61.12,7000.0,61.14,61.14,61.08,61.12,7000.0
2014-12-26 14:50:00,61.12,61.19,61.12,61.18,17400.0,61.12,61.19,61.12,61.18,17400.0
2014-12-26 15:00:00,61.18,61.18,61.12,61.13,4700.0,61.18,61.18,61.12,61.13,4700.0
2014-12-26 15:10:00,61.13,61.13,61.1,61.13,6500.0,61.13,61.13,61.1,61.13,6500.0
2014-12-26 15:20:00,61.13,61.16,61.1,61.16,10200.0,61.13,61.16,61.1,61.16,10200.0
2014-12-26 15:30:00,61.15,61.15,61.1,61.11,14700.0,61.15,61.15,61.1,61.11,14700.0
2014-12-26 15:40:00,61.11,61.17,61.08,61.08,18100.0,61.11,61.17,61.08,61.08,18100.0
2014-12-26 15:50:00,61.07,61.08,60.99,61.02,87300.0,61.07,61.08,60.99,61.02,87300.0
2014-12-29 09:30:00,60.83,60.98,60.63,60.64,23600.0,60.83,60.98,60.63,60.64,23600.0
2014-12-29 09:40:00,60.65,60.8,60.55,60.58,11800.0,60.65,60.8,60.55,60.58,11800.0
2014-12-29 09:50:00,60.57,60.57,60.33,60.34,13000.0,60.57,60.57,60.33,60.34,13000.0
2014-12-29 10:00:00,60.37,60.43,60.32,60.41,10500.0,60.37,60.43,60.32,60.41,10500.0
2014-12-29 10:10:00,60.41,60.66,60.4,60.66,15200.0,60.41,60.66,60.4,60.66,15200.0
2014-12-29 10:20:00,60.65,60.73,60.54,60.54,19600.0,60.65,60.73,60.54,60.54,19600.0
2014-12-29 10:30:00,60.54,60.68,60.53,60.68,5500.0,60.54,60.68,60.53,60.68,5500.0
2014-12-29 10:40:00,60.69,60.84,60.66,60.83,20300.0,60.69,60.84,60.66,60.83,20300.0
2014-12-29 10:50:00,60.83,60.89,60.81,60.89,6500.0,60.83,60.89,60.81,60.89,6500.0
2014-12-29 11:00:00,60.86,60.9,60.81,60.88,9900.0,60.86,60.9,60.81,60.88,9900.0
2014-12-29 11:10:00,60.86,60.89,60.85,60.87,6200.0,60.86,60.89,60.85,60.87,6200.0
2014-12-29 11:20:00,60.87,60.89,60.84,60.88,8000.0,60.87,60.89,60.84,60.88,8000.0
2014-12-29 11:30:00,60.86,60.9,60.86,60.88,6600.0,60.86,60.9,60.86,60.88,6600.0
2014-12-29 11:40:00,60.88,60.93,60.88,60.9,6700.0,60.88,60.93,60.88,60.9,6700.0
2014-12-29 11:50:00,60.91,60.92,60.88,60.9,7300.0,60.91,60.92,60.88,60.9,7300.0
2014-12-29 12:00:00,60.92,60.92,60.83,60.86,4600.0,60.92,60.92,60.83,60.86,4600.0
2014-12-29 12:10:00,60.85,60.96,60.85,60.9,38800.0,60.85,60.96,60.85,60.9,38800.0
2014-12-29 12:20:00,60.9,60.91,60.81,60.85,13500.0,60.9,60.91,60.81,60.85,13500.0
2014-12-29 12:30:00,60.83,60.84,60.73,60.78,7500.0,60.83,60.84,60.73,60.78,7500.0
2014-12-29 12:40:00,60.79,60.81,60.76,60.78,5800.0,60.79,60.81,60.76,60.78,5800.0
2014-12-29 12:50:00,60.8,60.82,60.72,60.73,5100.0,60.8,60.82,60.72,60.73,5100.0
2014-12-29 13:00:00,60.71,60.78,60.69,60.76,6500.0,60.71,60.78,60.69,60.76,6500.0
2014-12-29 13:10:00,60.73,60.78,60.71,60.71,2800.0,60.73,60.78,60.71,60.71,2800.0
2014-12-29 13:20:00,60.71,60.77,60.7,60.72,7400.0,60.71,60.77,60.7,60.72,7400.0
2014-12-29 13:30:00,60.75,60.75,60.66,60.7,6900.0,60.75,60.75,60.66,60.7,6900.0
2014-12-29 13:40:00,60.69,60.76,60.68,60.69,7600.0,60.69,60.76,60.68,60.69,7600.0
2014-12-29 13:50:00,60.67,60.77,60.67,60.76,15400.0,60.67,60.77,60.67,60.76,15400.0
2014-12-29 14:00:00,60.79,60.79,60.67,60.72,5100.0,60.79,60.79,60.67,60.72,5100.0
2014-12-29 14:10:00,60.71,60.72,60.68,60.7,8400.0,60.71,60.72,60.68,60.7,8400.0
2014-12-29 14:20:00,60.69,60.76,60.69,60.71,7100.0,60.69,60.76,60.69,60.71,7100.0
2014-12-29 14:30:00,60.73,60.79,60.72,60.76,7100.0,60.73,60.79,60.72,60.76,7100.0
2014-12-29 14:40:00,60.75,60.82,60.75,60.8,7900.0,60.75,60.82,60.75,60.8,7900.0
2014-12-29 14:50:00,60.79,60.8,60.75,60.77,5900.0,60.79,60.8,60.75,60.77,5900.0
2014-12-29 15:00:00,60.77,60.78,60.71,60.74,5000.0,60.77,60.78,60.71,60.74,5000.0
2014-12-29 15:10:00,60.76,60.81,60.74,60.8,8500.0,60.76,60.81,60.74,60.8,8500.0
2014-12-29 15:20:00,60.8,60.82,60.74,60.75,16400.0,60.8,60.82,60.74,60.75,16400.0
2014-12-29 15:30:00,60.75,60.78,60.74,60.76,12000.0,60.75,60.78,60.74,60.76,12000.0
2014-12-29 15:40:00,60.75,60.78,60.73,60.75,16500.0,60.75,60.78,60.73,60.75,16500.0
2014-12-29 15:50:00,60.75,60.79,60.72,60.75,69600.0,60.75,60.79,60.72,60.75,69600.0
2014-12-30 09:30:00,60.24,60.85,60.24,60.82,12700.0,60.24,60.85,60.24,60.82,12700.0
2014-12-30 09:40:00,60.83,60.91,60.77,60.91,6000.0,60.83,60.91,60.77,60.91,6000.0
2014-12-30 09:50:00,60.91,60.92,60.64,60.71,11200.0,60.91,60.92,60.64,60.71,11200.0
2014-12-30 10:00:00,60.72,60.72,60.53,60.6,25000.0,60.72,60.72,60.53,60.6,25000.0
2014-12-30 10:10:00,60.61,60.61,60.49,60.49,5100.0,60.61,60.61,60.49,60.49,5100.0
2014-12-30 10:20:00,60.48,60.48,60.42,60.46,5800.0,60.48,60.48,60.42,60.46,5800.0
2014-12-30 10:30:00,60.42,60.42,60.33,60.34,7300.0,60.42,60.42,60.33,60.34,7300.0
2014-12-30 10:40:00,60.33,60.35,60.27,60.33,8200.0,60.33,60.35,60.27,60.33,8200.0
2014-12-30 10:50:00,60.34,60.36,60.29,60.35,17000.0,60.34,60.36,60.29,60.35,17000.0
2014-12-30 11:00:00,60.33,60.42,60.33,60.35,27100.0,60.33,60.42,60.33,60.35,27100.0
2014-12-30 11:10:00,60.34,60.35,60.21,60.23,14000.0,60.34,60.35,60.21,60.23,14000.0
2014-12-30 11:20:00,60.24,60.32,60.24,60.32,11700.0,60.24,60.32,60.24,60.32,11700.0
2014-12-30 11:30:00,60.32,60.38,60.31,60.32,9300.0,60.32,60.38,60.31,60.32,9300.0
2014-12-30 11:40:00,60.32,60.47,60.32,60.47,9600.0,60.32,60.47,60.32,60.47,9600.0
2014-12-30 11:50:00,60.46,60.48,60.41,60.42,7100.0,60.46,60.48,60.41,60.42,7100.0
2014-12-30 12:00:00,60.42,60.48,60.42,60.43,7400.0,60.42,60.48,60.42,60.43,7400.0
2014-12-30 12:10:00,60.42,60.44,60.39,60.42,6000.0,60.42,60.44,60.39,60.42,6000.0
2014-12-30 12:20:00,60.43,60.44,60.37,60.4,8600.0,60.43,60.44,60.37,60.4,8600.0
2014-12-30 12:30:00,60.39,60.42,60.32,60.37,13800.0,60.39,60.42,60.32,60.37,13800.0
2014-12-30 12:40:00,60.36,60.44,60.33,60.41,16800.0,60.36,60.44,60.33,60.41,16800.0
2014-12-30 12:50:00,60.41,60.44,60.38,60.4,8500.0,60.41,60.44,60.38,60.4,8500.0
2014-12-30 13:00:00,60.41,60.43,60.3,60.37,20900.0,60.41,60.43,60.3,60.37,20900.0
2014-12-30 13:10:00,60.36,60.41,60.32,60.39,31600.0,60.36,60.41,60.32,60.39,31600.0
2014-12-30 13:20:00,60.37,60.4,60.31,60.31,13000.0,60.37,60.4,60.31,60.31,13000.0
2014-12-30 13:30:00,60.32,60.34,60.27,60.27,13500.0,60.32,60.34,60.27,60.27,13500.0
2014-12-30 13:40:00,60.28,60.3,60.17,60.3,72000.0,60.28,60.3,60.17,60.3,72000.0
2014-12-30 13:50:00,60.28,60.31,60.24,60.25,22900.0,60.28,60.31,60.24,60.25,22900.0
2014-12-30 14:00:00,60.25,60.3,60.21,60.25,60700.0,60.25,60.3,60.21,60.25,60700.0
2014-12-30 14:10:00,60.24,60.28,60.23,60.27,27200.0,60.24,60.28,60.23,60.27,27200.0
2014-12-30 14:20:00,60.28,60.44,60.27,60.44,38000.0,60.28,60.44,60.27,60.44,38000.0
2014-12-30 14:30:00,60.44,60.63,60.44,60.55,72500.0,60.44,60.63,60.44,60.55,72500.0
2014-12-30 14:40:00,60.55,60.64,60.51,60.63,30900.0,60.55,60.64,60.51,60.63,30900.0
2014-12-30 14:50:00,60.61,60.61,60.53,60.54,14100.0,60.61,60.61,60.53,60.54,14100.0
2014-12-30 15:00:00,60.54,60.58,60.52,60.57,17800.0,60.54,60.58,60.52,60.57,17800.0
2014-12-30 15:10:00,60.56,60.63,60.55,60.57,20400.0,60.56,60.63,60.55,60.57,20400.0
2014-12-30 15:20:00,60.57,60.61,60.51,60.52,46100.0,60.57,60.61,60.51,60.52,46100.0
2014-12-30 15:30:00,60.51,60.64,60.51,60.57,25500.0,60.51,60.64,60.51,60.57,25500.0
2014-12-30 15:40:00,60.58,60.63,60.52,60.58,86300.0,60.58,60.63,60.52,60.58,86300.0
2014-12-30 15:50:00,60.57,60.61,60.5,60.5,192000.0,60.57,60.61,60.5,60.5,192000.0
2014-12-31 09:30:00,60.83,60.83,60.31,60.62,27900.0,60.83,60.83,60.31,60.62,27900.0
2014-12-31 09:40:00,60.57,60.8,60.49,60.51,44100.0,60.57,60.8,60.49,60.51,44100.0
2014-12-31 09:50:00,60.5,60.5,60.4,60.47,48100.0,60.5,60.5,60.4,60.47,48100.0
2014-12-31 10:00:00,60.45,60.67,60.43,60.6,24400.0,60.45,60.67,60.43,60.6,24400.0
2014-12-31 10:10:00,60.6,60.77,60.58,60.75,21100.0,60.6,60.77,60.58,60.75,21100.0
2014-12-31 10:20:00,60.75,60.95,60.75,60.85,26600.0,60.75,60.95,60.75,60.85,26600.0
2014-12-31 10:30:00,60.83,60.95,60.74,60.78,45500.0,60.83,60.95,60.74,60.78,45500.0
2014-12-31 10:40:00,60.75,60.88,60.73,60.88,20100.0,60.75,60.88,60.73,60.88,20100.0
2014-12-31 10:50:00,60.89,61.06,60.88,61.05,14800.0,60.89,61.06,60.88,61.05,14800.0
2014-12-31 11:00:00,61.03,61.03,60.88,60.99,6800.0,61.03,61.03,60.88,60.99,6800.0
2014-12-31 11:10:00,60.98,60.99,60.84,60.86,7900.0,60.98,60.99,60.84,60.86,7900.0
2014-12-31 11:20:00,60.86,60.88,60.76,60.76,7700.0,60.86,60.88,60.76,60.76,7700.0
2014-12-31 11:30:00,60.76,60.85,60.76,60.85,7000.0,60.76,60.85,60.76,60.85,7000.0
2014-12-31 11:40:00,60.86,61.05,60.86,61.03,24600.0,60.86,61.05,60.86,61.03,24600.0
2014-12-31 11:50:00,61.02,61.05,61.0,61.05,9200.0,61.02,61.05,61.0,61.05,9200.0
2014-12-31 12:00:00,61.05,61.05,60.92,60.96,38400.0,61.05,61.05,60.92,60.96,38400.0
2014-12-31 12:10:00,60.96,61.0,60.96,60.99,28700.0,60.96,61.0,60.96,60.99,28700.0
2014-12-31 12:20:00,60.98,61.02,60.84,60.98,267400.0,60.98,61.02,60.84,60.98,267400.0
2014-12-31 12:30:00,60.97,61.03,60.93,61.02,161300.0,60.97,61.03,60.93,61.02,161300.0
2014-12-31 12:40:00,61.02,61.09,61.0,61.08,16700.0,61.02,61.09,61.0,61.08,16700.0
2014-12-31 12:50:00,61.09,61.18,61.05,61.17,37100.0,61.09,61.18,61.05,61.17,37100.0
2014-12-31 13:00:00,61.18,61.23,61.12,61.2,19400.0,61.18,61.23,61.12,61.2,19400.0
2014-12-31 13:10:00,61.21,61.22,61.1,61.15,13600.0,61.21,61.22,61.1,61.15,13600.0
2014-12-31 13:20:00,61.16,61.16,61.11,61.14,13900.0,61.16,61.16,61.11,61.14,13900.0
2014-12-31 13:30:00,61.15,61.16,61.04,61.04,10900.0,61.15,61.16,61.04,61.04,10900.0
2014-12-31 13:40:00,61.02,61.03,60.97,60.98,24400.0,61.02,61.03,60.97,60.98,24400.0
2014-12-31 13:50:00,60.98,61.02,60.96,60.99,32400.0,60.98,61.02,60.96,60.99,32400.0
2014-12-31 14:00:00,60.98,61.01,60.9,60.95,92400.0,60.98,61.01,60.9,60.95,92400.0
2014-12-31 14:10:00,60.9,61.0,60.69,60.69,150600.0,60.9,61.0,60.69,60.69,150600.0
2014-12-31 14:20:00,60.69,60.69,60.53,60.53,28200.0,60.69,60.69,60.53,60.53,28200.0
2014-12-31 14:30:00,60.52,60.62,60.44,60.45,15900.0,60.52,60.62,60.44,60.45,15900.0
2014-12-31 14:40:00,60.45,60.52,60.37,60.48,19200.0,60.45,60.52,60.37,60.48,19200.0
2014-12-31 14:50:00,60.47,60.5,60.42,60.43,18700.0,60.47,60.5,60.42,60.43,18700.0
2014-12-31 15:00:00,60.43,60.43,60.34,60.39,22200.0,60.43,60.43,60.34,60.39,22200.0
2014-12-31 15:10:00,60.39,60.57,60.36,60.53,35500.0,60.39,60.57,60.36,60.53,35500.0
2014-12-31 15:20:00,60.53,60.56,60.45,60.47,16800.0,60.53,60.56,60.45,60.47,16800.0
2014-12-31 15:30:00,60.47,60.48,60.4,60.41,20800.0,60.47,60.48,60.4,60.41,20800.0
2014-12-31 15:40:00,60.4,60.42,60.2,60.2,34900.0,60.4,60.42,60.2,60.2,34900.0
2014-12-31 15:50:00,60.2,60.2,60.01,60.07,155700.0,60.2,60.2,60.01,60.07,155700.0
2015-01-02 09:30:00,60.06,60.48,59.87,60.27,51700.0,60.06,60.48,59.87,60.27,51700.0
2015-01-02 09:40:00,60.33,60.49,60.17,60.21,24100.0,60.33,60.49,60.17,60.21,24100.0
2015-01-02 09:50:00,60.19,60.22,60.07,60.17,10600.0,60.19,60.22,60.07,60.17,10600.0
2015-01-02 10:00:00,60.18,60.18,59.99,60.02,8300.0,60.18,60.18,59.99,60.02,8300.0
2015-01-02 10:10:00,60.03,60.2,60.01,60.05,11800.0,60.03,60.2,60.01,60.05,11800.0
2015-01-02 10:20:00,60.07,60.17,60.02,60.12,12600.0,60.07,60.17,60.02,60.12,12600.0
2015-01-02 10:30:00,60.06,60.06,59.62,59.68,13400.0,60.06,60.06,59.62,59.68,13400.0
2015-01-02 10:40:00,59.66,59.68,59.46,59.59,22700.0,59.66,59.68,59.46,59.59,22700.0
2015-01-02 10:50:00,59.58,59.68,59.52,59.63,10400.0,59.58,59.68,59.52,59.63,10400.0
2015-01-02 11:00:00,59.59,59.59,59.37,59.41,8000.0,59.59,59.59,59.37,59.41,8000.0
2015-01-02 11:10:00,59.43,59.43,59.2,59.32,15200.0,59.43,59.43,59.2,59.32,15200.0
2015-01-02 11:20:00,59.26,59.33,59.16,59.31,9400.0,59.26,59.33,59.16,59.31,9400.0
2015-01-02 11:30:00,59.3,59.3,59.19,59.2,9800.0,59.3,59.3,59.19,59.2,9800.0
2015-01-02 11:40:00,59.21,59.29,59.18,59.27,6500.0,59.21,59.29,59.18,59.27,6500.0
2015-01-02 11:50:00,59.28,59.34,59.2,59.29,6800.0,59.28,59.34,59.2,59.29,6800.0
2015-01-02 12:00:00,59.32,59.47,59.29,59.44,8200.0,59.32,59.47,59.29,59.44,8200.0
2015-01-02 12:10:00,59.46,59.46,59.36,59.39,5000.0,59.46,59.46,59.36,59.39,5000.0
2015-01-02 12:20:00,59.39,59.39,59.32,59.33,9000.0,59.39,59.39,59.32,59.33,9000.0
2015-01-02 12:30:00,59.34,59.37,59.27,59.34,17400.0,59.34,59.37,59.27,59.34,17400.0
2015-01-02 12:40:00,59.31,59.33,59.16,59.19,10800.0,59.31,59.33,59.16,59.19,10800.0
2015-01-02 12:50:00,59.16,59.3,59.16,59.23,21200.0,59.16,59.3,59.16,59.23,21200.0
2015-01-02 13:00:00,59.22,59.25,59.18,59.18,10300.0,59.22,59.25,59.18,59.18,10300.0
2015-01-02 13:10:00,59.18,59.19,59.07,59.1,17100.0,59.18,59.19,59.07,59.1,17100.0
2015-01-02 13:20:00,59.11,59.23,59.09,59.12,12000.0,59.11,59.23,59.09,59.12,12000.0
2015-01-02 13:30:00,59.11,59.12,59.0,59.02,13200.0,59.11,59.12,59.0,59.02,13200.0
2015-01-02 13:40:00,59.01,59.01,58.96,58.98,8000.0,59.01,59.01,58.96,58.98,8000.0
2015-01-02 13:50:00,58.97,59.18,58.95,59.13,32600.0,58.97,59.18,58.95,59.13,32600.0
2015-01-02 14:00:00,59.11,59.36,59.11,59.36,37700.0,59.11,59.36,59.11,59.36,37700.0
2015-01-02 14:10:00,59.37,59.49,59.33,59.46,38600.0,59.37,59.49,59.33,59.46,38600.0
2015-01-02 14:20:00,59.47,59.55,59.43,59.51,9900.0,59.47,59.55,59.43,59.51,9900.0
2015-01-02 14:30:00,59.49,59.59,59.44,59.55,12100.0,59.49,59.59,59.44,59.55,12100.0
2015-01-02 14:40:00,59.57,59.64,59.53,59.6,11100.0,59.57,59.64,59.53,59.6,11100.0
2015-01-02 14:50:00,59.61,59.61,59.49,59.52,9100.0,59.61,59.61,59.49,59.52,9100.0
2015-01-02 15:00:00,59.51,59.6,59.49,59.56,11200.0,59.51,59.6,59.49,59.56,11200.0
2015-01-02 15:10:00,59.55,59.56,59.42,59.48,40300.0,59.55,59.56,59.42,59.48,40300.0
2015-01-02 15:20:00,59.49,59.61,59.47,59.57,25000.0,59.49,59.61,59.47,59.57,25000.0
2015-01-02 15:30:00,59.57,59.61,59.54,59.57,18300.0,59.57,59.61,59.54,59.57,18300.0
2015-01-02 15:40:00,59.57,59.68,59.56,59.64,29700.0,59.57,59.68,59.56,59.64,29700.0
2015-01-02 15:50:00,59.65,59.7,59.47,59.53,79400.0,59.65,59.7,59.47,59.53,79400.0
2015-01-05 09:30:00,59.15,59.44,59.11,59.31,25300.0,59.15,59.44,59.11,59.31,25300.0
2015-01-05 09:40:00,59.29,59.43,59.12,59.13,22600.0,59.29,59.43,59.12,59.13,22600.0
2015-01-05 09:50:00,59.15,59.15,58.89,58.96,18500.0,59.15,59.15,58.89,58.96,18500.0
2015-01-05 10:00:00,59.02,59.22,58.9,59.12,19600.0,59.02,59.22,58.9,59.12,19600.0
2015-01-05 10:10:00,59.14,59.18,59.06,59.07,16800.0,59.14,59.18,59.06,59.07,16800.0
2015-01-05 10:20:00,59.07,59.22,59.03,59.06,58200.0,59.07,59.22,59.03,59.06,58200.0
2015-01-05 10:30:00,59.07,59.07,58.76,58.94,48100.0,59.07,59.07,58.76,58.94,48100.0
2015-01-05 10:40:00,58.97,59.01,58.84,59.0,22900.0,58.97,59.01,58.84,59.0,22900.0
2015-01-05 10:50:00,58.99,59.12,58.95,58.99,35600.0,58.99,59.12,58.95,58.99,35600.0
2015-01-05 11:00:00,58.98,59.08,58.9,58.96,67600.0,58.98,59.08,58.9,58.96,67600.0
2015-01-05 11:10:00,58.95,59.09,58.91,59.02,88700.0,58.95,59.09,58.91,59.02,88700.0
2015-01-05 11:20:00,59.02,59.19,59.0,59.11,114700.0,59.02,59.19,59.0,59.11,114700.0
2015-01-05 11:30:00,59.11,59.23,58.99,59.11,100200.0,59.11,59.23,58.99,59.11,100200.0
2015-01-05 11:40:00,59.13,59.2,59.09,59.09,13400.0,59.13,59.2,59.09,59.09,13400.0
2015-01-05 11:50:00,59.07,59.09,58.93,59.0,19300.0,59.07,59.09,58.93,59.0,19300.0
2015-01-05 12:00:00,59.01,59.07,58.98,58.99,33300.0,59.01,59.07,58.98,58.99,33300.0
2015-01-05 12:10:00,58.99,59.19,58.97,59.12,157200.0,58.99,59.19,58.97,59.12,157200.0
2015-01-05 12:20:00,59.14,59.23,59.07,59.16,77100.0,59.14,59.23,59.07,59.16,77100.0
2015-01-05 12:30:00,59.15,59.27,59.03,59.06,135200.0,59.15,59.27,59.03,59.06,135200.0
2015-01-05 12:40:00,59.06,59.21,59.01,59.11,67600.0,59.06,59.21,59.01,59.11,67600.0
2015-01-05 12:50:00,59.11,59.2,59.07,59.11,108700.0,59.11,59.2,59.07,59.11,108700.0
2015-01-05 13:00:00,59.11,59.13,58.85,58.87,94500.0,59.11,59.13,58.85,58.87,94500.0
2015-01-05 13:10:00,58.86,58.92,58.8,58.8,23400.0,58.86,58.92,58.8,58.8,23400.0
2015-01-05 13:20:00,58.79,58.85,58.63,58.67,16000.0,58.79,58.85,58.63,58.67,16000.0
2015-01-05 13:30:00,58.65,58.81,58.64,58.77,7200.0,58.65,58.81,58.64,58.77,7200.0
2015-01-05 13:40:00,58.77,58.81,58.64,58.7,6800.0,58.77,58.81,58.64,58.7,6800.0
2015-01-05 13:50:00,58.72,58.85,58.72,58.79,11800.0,58.72,58.85,58.72,58.79,11800.0
2015-01-05 14:00:00,58.79,58.8,58.66,58.68,9600.0,58.79,58.8,58.66,58.68,9600.0
2015-01-05 14:10:00,58.66,58.67,58.53,58.59,16000.0,58.66,58.67,58.53,58.59,16000.0
2015-01-05 14:20:00,58.59,58.68,58.57,58.58,13000.0,58.59,58.68,58.57,58.58,13000.0
2015-01-05 14:30:00,58.58,58.63,58.52,58.55,18100.0,58.58,58.63,58.52,58.55,18100.0
2015-01-05 14:40:00,58.55,58.62,58.46,58.5,13100.0,58.55,58.62,58.46,58.5,13100.0
2015-01-05 14:50:00,58.52,58.62,58.47,58.53,12300.0,58.52,58.62,58.47,58.53,12300.0
2015-01-05 15:00:00,58.52,58.65,58.5,58.63,20500.0,58.52,58.65,58.5,58.63,20500.0
2015-01-05 15:10:00,58.63,58.82,58.62,58.82,29200.0,58.63,58.82,58.62,58.82,29200.0
2015-01-05 15:20:00,58.82,58.85,58.71,58.76,23300.0,58.82,58.85,58.71,58.76,23300.0
2015-01-05 15:30:00,58.77,58.77,58.65,58.76,27500.0,58.77,58.77,58.65,58.76,27500.0
2015-01-05 15:40:00,58.76,58.85,58.64,58.74,37200.0,58.76,58.85,58.64,58.74,37200.0
2015-01-05 15:50:00,58.74,58.84,58.61,58.66,82300.0,58.74,58.84,58.61,58.66,82300.0
2015-01-06 09:30:00,58.89,59.22,58.73,58.79,20600.0,58.89,59.22,58.73,58.79,20600.0
2015-01-06 09:40:00,58.86,58.99,58.69,58.98,18700.0,58.86,58.99,58.69,58.98,18700.0
2015-01-06 09:50:00,58.92,59.05,58.82,58.82,8400.0,58.92,59.05,58.82,58.82,8400.0
2015-01-06 10:00:00,58.81,58.82,58.6,58.7,38000.0,58.81,58.82,58.6,58.7,38000.0
2015-01-06 10:10:00,58.71,58.96,58.7,58.86,19000.0,58.71,58.96,58.7,58.86,19000.0
2015-01-06 10:20:00,58.85,58.92,58.79,58.81,11300.0,58.85,58.92,58.79,58.81,11300.0
2015-01-06 10:30:00,58.81,58.89,58.77,58.82,36700.0,58.81,58.89,58.77,58.82,36700.0
2015-01-06 10:40:00,58.81,58.87,58.7,58.73,74400.0,58.81,58.87,58.7,58.73,74400.0
2015-01-06 10:50:00,58.73,58.79,58.69,58.74,51300.0,58.73,58.79,58.69,58.74,51300.0
2015-01-06 11:00:00,58.73,58.78,58.62,58.69,276800.0,58.73,58.78,58.62,58.69,276800.0
2015-01-06 11:10:00,58.71,58.75,58.62,58.68,54700.0,58.71,58.75,58.62,58.68,54700.0
2015-01-06 11:20:00,58.65,58.74,58.57,58.64,159700.0,58.65,58.74,58.57,58.64,159700.0
2015-01-06 11:30:00,58.63,58.63,58.27,58.31,61900.0,58.63,58.63,58.27,58.31,61900.0
2015-01-06 11:40:00,58.34,58.39,58.26,58.35,19200.0,58.34,58.39,58.26,58.35,19200.0
2015-01-06 11:50:00,58.35,58.35,58.17,58.18,21300.0,58.35,58.35,58.17,58.18,21300.0
2015-01-06 12:00:00,58.19,58.22,57.98,58.04,61700.0,58.19,58.22,57.98,58.04,61700.0
2015-01-06 12:10:00,58.08,58.13,58.01,58.06,59400.0,58.08,58.13,58.01,58.06,59400.0
2015-01-06 12:20:00,58.06,58.1,57.76,57.85,82800.0,58.06,58.1,57.76,57.85,82800.0
2015-01-06 12:30:00,57.83,58.04,57.78,58.04,15600.0,57.83,58.04,57.78,58.04,15600.0
2015-01-06 12:40:00,58.01,58.05,57.9,57.92,7700.0,58.01,58.05,57.9,57.92,7700.0
2015-01-06 12:50:00,57.92,58.01,57.92,57.94,13200.0,57.92,58.01,57.92,57.94,13200.0
2015-01-06 13:00:00,57.94,57.94,57.69,57.69,15300.0,57.94,57.94,57.69,57.69,15300.0
2015-01-06 13:10:00,57.69,57.73,57.4,57.42,13600.0,57.69,57.73,57.4,57.42,13600.0
2015-01-06 13:20:00,57.43,57.51,57.31,57.47,18100.0,57.43,57.51,57.31,57.47,18100.0
2015-01-06 13:30:00,57.47,57.65,57.46,57.65,18500.0,57.47,57.65,57.46,57.65,18500.0
2015-01-06 13:40:00,57.65,57.65,57.47,57.54,13800.0,57.65,57.65,57.47,57.54,13800.0
2015-01-06 13:50:00,57.55,57.75,57.51,57.75,17600.0,57.55,57.75,57.51,57.75,17600.0
2015-01-06 14:00:00,57.77,57.9,57.7,57.73,15100.0,57.77,57.9,57.7,57.73,15100.0
2015-01-06 14:10:00,57.73,57.74,57.56,57.63,17300.0,57.73,57.74,57.56,57.63,17300.0
2015-01-06 14:20:00,57.64,57.86,57.64,57.86,15000.0,57.64,57.86,57.64,57.86,15000.0
2015-01-06 14:30:00,57.86,57.99,57.77,57.96,21400.0,57.86,57.99,57.77,57.96,21400.0
2015-01-06 14:40:00,57.96,58.12,57.89,58.08,24000.0,57.96,58.12,57.89,58.08,24000.0
2015-01-06 14:50:00,58.07,58.18,57.97,58.07,16600.0,58.07,58.18,57.97,58.07,16600.0
2015-01-06 15:00:00,58.06,58.1,57.95,57.98,13100.0,58.06,58.1,57.95,57.98,13100.0
2015-01-06 15:10:00,57.97,58.16,57.97,58.14,13900.0,57.97,58.16,57.97,58.14,13900.0
2015-01-06 15:20:00,58.15,58.22,58.02,58.06,123800.0,58.15,58.22,58.02,58.06,123800.0
2015-01-06 15:30:00,58.06,58.07,57.85,57.85,46900.0,58.06,58.07,57.85,57.85,46900.0
2015-01-06 15:40:00,57.86,57.94,57.78,57.84,31500.0,57.86,57.94,57.78,57.84,31500.0
2015-01-06 15:50:00,57.84,57.86,57.48,57.5,111500.0,57.84,57.86,57.48,57.5,111500.0
2015-01-07 09:30:00,57.78,58.52,57.54,57.63,27100.0,57.78,58.52,57.54,57.63,27100.0
2015-01-07 09:40:00,57.64,57.65,57.36,57.38,29100.0,57.64,57.65,57.36,57.38,29100.0
2015-01-07 09:50:00,57.41,57.6,57.36,57.53,20900.0,57.41,57.6,57.36,57.53,20900.0
2015-01-07 10:00:00,57.51,57.94,57.46,57.8,31200.0,57.51,57.94,57.46,57.8,31200.0
2015-01-07 10:10:00,57.8,57.8,57.62,57.71,71300.0,57.8,57.8,57.62,57.71,71300.0
2015-01-07 10:20:00,57.7,57.71,57.4,57.45,24300.0,57.7,57.71,57.4,57.45,24300.0
2015-01-07 10:30:00,57.43,57.56,57.31,57.41,16100.0,57.43,57.56,57.31,57.41,16100.0
2015-01-07 10:40:00,57.4,57.57,57.33,57.54,12700.0,57.4,57.57,57.33,57.54,12700.0
2015-01-07 10:50:00,57.53,57.61,57.4,57.4,31000.0,57.53,57.61,57.4,57.4,31000.0
2015-01-07 11:00:00,57.41,57.45,57.31,57.33,14300.0,57.41,57.45,57.31,57.33,14300.0
2015-01-07 11:10:00,57.36,57.36,57.1,57.15,18000.0,57.36,57.36,57.1,57.15,18000.0
2015-01-07 11:20:00,57.15,57.25,57.1,57.25,13400.0,57.15,57.25,57.1,57.25,13400.0
2015-01-07 11:30:00,57.24,57.42,57.22,57.36,10000.0,57.24,57.42,57.22,57.36,10000.0
2015-01-07 11:40:00,57.37,57.5,57.34,57.47,7800.0,57.37,57.5,57.34,57.47,7800.0
2015-01-07 11:50:00,57.51,57.67,57.5,57.63,14700.0,57.51,57.67,57.5,57.63,14700.0
2015-01-07 12:00:00,57.63,57.74,57.59,57.64,26200.0,57.63,57.74,57.59,57.64,26200.0
2015-01-07 12:10:00,57.67,57.67,57.49,57.57,16400.0,57.67,57.67,57.49,57.57,16400.0
2015-01-07 12:20:00,57.57,57.61,57.52,57.59,10200.0,57.57,57.61,57.52,57.59,10200.0
2015-01-07 12:30:00,57.6,57.68,57.44,57.54,21900.0,57.6,57.68,57.44,57.54,21900.0
2015-01-07 12:40:00,57.55,57.61,57.53,57.57,5600.0,57.55,57.61,57.53,57.57,5600.0
2015-01-07 12:50:00,57.58,57.61,57.54,57.55,13700.0,57.58,57.61,57.54,57.55,13700.0
2015-01-07 13:00:00,57.55,57.6,57.41,57.41,14200.0,57.55,57.6,57.41,57.41,14200.0
2015-01-07 13:10:00,57.43,57.6,57.43,57.56,9100.0,57.43,57.6,57.43,57.56,9100.0
2015-01-07 13:20:00,57.55,57.55,57.34,57.35,17900.0,57.55,57.55,57.34,57.35,17900.0
2015-01-07 13:30:00,57.37,57.43,57.35,57.41,18100.0,57.37,57.43,57.35,57.41,18100.0
2015-01-07 13:40:00,57.4,57.45,57.33,57.45,23300.0,57.4,57.45,57.33,57.45,23300.0
2015-01-07 13:50:00,57.45,57.45,57.41,57.44,14100.0,57.45,57.45,57.41,57.44,14100.0
2015-01-07 14:00:00,57.45,57.5,57.28,57.42,31400.0,57.45,57.5,57.28,57.42,31400.0
2015-01-07 14:10:00,57.43,57.44,57.21,57.32,16300.0,57.43,57.44,57.21,57.32,16300.0
2015-01-07 14:20:00,57.33,57.44,57.31,57.39,15200.0,57.33,57.44,57.31,57.39,15200.0
2015-01-07 14:30:00,57.39,57.48,57.37,57.42,27400.0,57.39,57.48,57.37,57.42,27400.0
2015-01-07 14:40:00,57.4,57.48,57.36,57.45,14500.0,57.4,57.48,57.36,57.45,14500.0
2015-01-07 14:50:00,57.44,57.44,57.24,57.27,25000.0,57.44,57.44,57.24,57.27,25000.0
2015-01-07 15:00:00,57.29,57.47,57.29,57.43,20600.0,57.29,57.47,57.29,57.43,20600.0
2015-01-07 15:10:00,57.43,57.43,57.19,57.3,57100.0,57.43,57.43,57.19,57.3,57100.0
2015-01-07 15:20:00,57.3,57.36,57.22,57.32,28400.0,57.3,57.36,57.22,57.32,28400.0
2015-01-07 15:30:00,57.32,57.37,57.28,57.29,23800.0,57.32,57.37,57.28,57.29,23800.0
2015-01-07 15:40:00,57.28,57.31,57.18,57.3,52200.0,57.28,57.31,57.18,57.3,52200.0
2015-01-07 15:50:00,57.3,57.39,57.28,57.37,97600.0,57.3,57.39,57.28,57.37,97600.0
2015-01-08 09:30:00,57.87,58.23,57.74,58.05,36300.0,57.87,58.23,57.74,58.05,36300.0
2015-01-08 09:40:00,58.05,58.1,57.89,58.02,133200.0,58.05,58.1,57.89,58.02,133200.0
2015-01-08 09:50:00,58.02,58.22,57.93,58.11,77200.0,58.02,58.22,57.93,58.11,77200.0
2015-01-08 10:00:00,58.12,58.42,58.12,58.42,81400.0,58.12,58.42,58.12,58.42,81400.0
2015-01-08 10:10:00,58.41,58.82,58.39,58.79,47200.0,58.41,58.82,58.39,58.79,47200.0
2015-01-08 10:20:00,58.81,58.91,58.81,58.83,14600.0,58.81,58.91,58.81,58.83,14600.0
2015-01-08 10:30:00,58.82,59.0,58.78,58.97,45500.0,58.82,59.0,58.78,58.97,45500.0
2015-01-08 10:40:00,58.98,59.13,58.93,59.03,34200.0,58.98,59.13,58.93,59.03,34200.0
2015-01-08 10:50:00,59.03,59.04,58.87,59.0,28000.0,59.03,59.04,58.87,59.0,28000.0
2015-01-08 11:00:00,59.01,59.08,58.92,58.93,21700.0,59.01,59.08,58.92,58.93,21700.0
2015-01-08 11:10:00,58.92,59.0,58.9,59.0,12800.0,58.92,59.0,58.9,59.0,12800.0
2015-01-08 11:20:00,58.98,59.0,58.8,58.85,14000.0,58.98,59.0,58.8,58.85,14000.0
2015-01-08 11:30:00,58.86,58.93,58.83,58.91,14900.0,58.86,58.93,58.83,58.91,14900.0
2015-01-08 11:40:00,58.91,58.95,58.86,58.93,15500.0,58.91,58.95,58.86,58.93,15500.0
2015-01-08 11:50:00,58.92,58.99,58.91,58.94,26000.0,58.92,58.99,58.91,58.94,26000.0
2015-01-08 12:00:00,58.94,58.95,58.91,58.92,14000.0,58.94,58.95,58.91,58.92,14000.0
2015-01-08 12:10:00,58.92,58.95,58.87,58.89,19000.0,58.92,58.95,58.87,58.89,19000.0
2015-01-08 12:20:00,58.88,58.9,58.84,58.89,11300.0,58.88,58.9,58.84,58.89,11300.0
2015-01-08 12:30:00,58.9,58.9,58.82,58.84,9500.0,58.9,58.9,58.82,58.84,9500.0
2015-01-08 12:40:00,58.84,58.86,58.76,58.77,20400.0,58.84,58.86,58.76,58.77,20400.0
2015-01-08 12:50:00,58.79,58.83,58.77,58.83,8000.0,58.79,58.83,58.77,58.83,8000.0
2015-01-08 13:00:00,58.84,58.92,58.81,58.9,16200.0,58.84,58.92,58.81,58.9,16200.0
2015-01-08 13:10:00,58.88,58.93,58.85,58.88,16100.0,58.88,58.93,58.85,58.88,16100.0
2015-01-08 13:20:00,58.88,58.94,58.87,58.91,17200.0,58.88,58.94,58.87,58.91,17200.0
2015-01-08 13:30:00,58.91,58.96,58.88,58.88,8700.0,58.91,58.96,58.88,58.88,8700.0
2015-01-08 13:40:00,58.86,58.93,58.84,58.89,8500.0,58.86,58.93,58.84,58.89,8500.0
2015-01-08 13:50:00,58.89,58.91,58.75,58.79,12800.0,58.89,58.91,58.75,58.79,12800.0
2015-01-08 14:00:00,58.77,58.87,58.76,58.84,7800.0,58.77,58.87,58.76,58.84,7800.0
2015-01-08 14:10:00,58.86,58.89,58.77,58.81,10500.0,58.86,58.89,58.77,58.81,10500.0
2015-01-08 14:20:00,58.82,58.86,58.8,58.83,15100.0,58.82,58.86,58.8,58.83,15100.0
2015-01-08 14:30:00,58.83,58.87,58.8,58.85,11900.0,58.83,58.87,58.8,58.85,11900.0
2015-01-08 14:40:00,58.86,58.9,58.79,58.84,14900.0,58.86,58.9,58.79,58.84,14900.0
2015-01-08 14:50:00,58.82,58.87,58.79,58.8,11800.0,58.82,58.87,58.79,58.8,11800.0
2015-01-08 15:00:00,58.8,58.86,58.8,58.84,19200.0,58.8,58.86,58.8,58.84,19200.0
2015-01-08 15:10:00,58.84,58.86,58.82,58.86,17500.0,58.84,58.86,58.82,58.86,17500.0
2015-01-08 15:20:00,58.86,58.9,58.83,58.87,19600.0,58.86,58.9,58.83,58.87,19600.0
2015-01-08 15:30:00,58.88,58.9,58.72,58.77,23900.0,58.88,58.9,58.72,58.77,23900.0
2015-01-08 15:40:00,58.75,58.81,58.72,58.78,23200.0,58.75,58.81,58.72,58.78,23200.0
2015-01-08 15:50:00,58.78,58.83,58.74,58.8,66800.0,58.78,58.83,58.74,58.8,66800.0
2015-01-09 09:30:00,58.78,59.17,58.37,58.78,75100.0,58.78,59.17,58.37,58.78,75100.0
2015-01-09 09:40:00,58.81,58.82,58.4,58.43,34900.0,58.81,58.82,58.4,58.43,34900.0
2015-01-09 09:50:00,58.44,58.54,58.31,58.49,33900.0,58.44,58.54,58.31,58.49,33900.0
2015-01-09 10:00:00,58.5,58.52,58.36,58.46,56100.0,58.5,58.52,58.36,58.46,56100.0
2015-01-09 10:10:00,58.46,58.49,58.14,58.17,47200.0,58.46,58.49,58.14,58.17,47200.0
2015-01-09 10:20:00,58.2,58.24,57.84,57.86,33600.0,58.2,58.24,57.84,57.86,33600.0
2015-01-09 10:30:00,57.84,57.87,57.62,57.77,32500.0,57.84,57.87,57.62,57.77,32500.0
2015-01-09 10:40:00,57.81,57.88,57.72,57.8,16800.0,57.81,57.88,57.72,57.8,16800.0
2015-01-09 10:50:00,57.81,57.98,57.79,57.94,11100.0,57.81,57.98,57.79,57.94,11100.0
2015-01-09 11:00:00,57.91,57.94,57.74,57.77,20800.0,57.91,57.94,57.74,57.77,20800.0
2015-01-09 11:10:00,57.77,57.81,57.6,57.71,24100.0,57.77,57.81,57.6,57.71,24100.0
2015-01-09 11:20:00,57.7,57.78,57.6,57.72,18900.0,57.7,57.78,57.6,57.72,18900.0
2015-01-09 11:30:00,57.71,57.81,57.63,57.77,14600.0,57.71,57.81,57.63,57.77,14600.0
2015-01-09 11:40:00,57.77,57.8,57.66,57.74,23100.0,57.77,57.8,57.66,57.74,23100.0
2015-01-09 11:50:00,57.75,57.77,57.68,57.77,20600.0,57.75,57.77,57.68,57.77,20600.0
2015-01-09 12:00:00,57.76,58.0,57.72,58.0,20900.0,57.76,58.0,57.72,58.0,20900.0
2015-01-09 12:10:00,58.02,58.25,58.02,58.21,29100.0,58.02,58.25,58.02,58.21,29100.0
2015-01-09 12:20:00,58.2,58.23,58.04,58.06,9700.0,58.2,58.23,58.04,58.06,9700.0
2015-01-09 12:30:00,58.1,58.13,58.03,58.06,7600.0,58.1,58.13,58.03,58.06,7600.0
2015-01-09 12:40:00,58.05,58.09,58.03,58.05,7200.0,58.05,58.09,58.03,58.05,7200.0
2015-01-09 12:50:00,58.06,58.06,57.96,57.96,9000.0,58.06,58.06,57.96,57.96,9000.0
2015-01-09 13:00:00,57.93,57.95,57.88,57.88,11900.0,57.93,57.95,57.88,57.88,11900.0
2015-01-09 13:10:00,57.88,58.21,57.88,58.21,28000.0,57.88,58.21,57.88,58.21,28000.0
2015-01-09 13:20:00,58.22,58.22,58.06,58.1,9200.0,58.22,58.22,58.06,58.1,9200.0
2015-01-09 13:30:00,58.12,58.26,58.12,58.14,41600.0,58.12,58.26,58.12,58.14,41600.0
2015-01-09 13:40:00,58.14,58.17,58.04,58.15,25700.0,58.14,58.17,58.04,58.15,25700.0
2015-01-09 13:50:00,58.14,58.22,58.09,58.1,6900.0,58.14,58.22,58.09,58.1,6900.0
2015-01-09 14:00:00,58.09,58.17,58.05,58.13,13000.0,58.09,58.17,58.05,58.13,13000.0
2015-01-09 14:10:00,58.15,58.22,58.13,58.16,14200.0,58.15,58.22,58.13,58.16,14200.0
2015-01-09 14:20:00,58.16,58.26,58.13,58.23,18200.0,58.16,58.26,58.13,58.23,18200.0
2015-01-09 14:30:00,58.22,58.23,58.13,58.22,17700.0,58.22,58.23,58.13,58.22,17700.0
2015-01-09 14:40:00,58.21,58.23,58.11,58.12,16700.0,58.21,58.23,58.11,58.12,16700.0
2015-01-09 14:50:00,58.12,58.17,58.09,58.17,14000.0,58.12,58.17,58.09,58.17,14000.0
2015-01-09 15:00:00,58.16,58.21,58.11,58.19,51900.0,58.16,58.21,58.11,58.19,51900.0
2015-01-09 15:10:00,58.2,58.38,58.2,58.35,21100.0,58.2,58.38,58.2,58.35,21100.0
2015-01-09 15:20:00,58.35,58.38,58.24,58.27,28600.0,58.35,58.38,58.24,58.27,28600.0
2015-01-09 15:30:00,58.27,58.3,58.16,58.27,31800.0,58.27,58.3,58.16,58.27,31800.0
2015-01-09 15:40:00,58.27,58.34,58.24,58.29,29600.0,58.27,58.34,58.24,58.29,29600.0
2015-01-09 15:50:00,58.27,58.39,58.23,58.28,157000.0,58.27,58.39,58.23,58.28,157000.0
2015-01-12 09:30:00,58.34,58.55,58.04,58.09,24300.0,58.34,58.55,58.04,58.09,24300.0
2015-01-12 09:40:00,57.89,57.94,57.61,57.61,18000.0,57.89,57.94,57.61,57.61,18000.0
2015-01-12 09:50:00,57.62,57.68,57.43,57.61,13600.0,57.62,57.68,57.43,57.61,13600.0
2015-01-12 10:00:00,57.57,57.69,57.38,57.69,22900.0,57.57,57.69,57.38,57.69,22900.0
2015-01-12 10:10:00,57.66,57.82,57.53,57.8,18300.0,57.66,57.82,57.53,57.8,18300.0
2015-01-12 10:20:00,57.8,57.81,57.6,57.61,30900.0,57.8,57.81,57.6,57.61,30900.0
2015-01-12 10:30:00,57.61,57.62,57.37,57.53,36900.0,57.61,57.62,57.37,57.53,36900.0
2015-01-12 10:40:00,57.53,57.75,57.5,57.71,16000.0,57.53,57.75,57.5,57.71,16000.0
2015-01-12 10:50:00,57.67,57.74,57.61,57.69,31200.0,57.67,57.74,57.61,57.69,31200.0
2015-01-12 11:00:00,57.7,57.77,57.68,57.69,17100.0,57.7,57.77,57.68,57.69,17100.0
2015-01-12 11:10:00,57.7,57.8,57.69,57.78,13300.0,57.7,57.8,57.69,57.78,13300.0
2015-01-12 11:20:00,57.77,57.77,57.58,57.6,31300.0,57.77,57.77,57.58,57.6,31300.0
2015-01-12 11:30:00,57.62,57.68,57.52,57.66,21100.0,57.62,57.68,57.52,57.66,21100.0
2015-01-12 11:40:00,57.64,57.67,57.5,57.5,17000.0,57.64,57.67,57.5,57.5,17000.0
2015-01-12 11:50:00,57.48,57.53,57.43,57.45,23400.0,57.48,57.53,57.43,57.45,23400.0
2015-01-12 12:00:00,57.45,57.6,57.45,57.54,29200.0,57.45,57.6,57.45,57.54,29200.0
2015-01-12 12:10:00,57.55,57.59,57.49,57.57,7600.0,57.55,57.59,57.49,57.57,7600.0
2015-01-12 12:20:00,57.58,57.62,57.52,57.54,9100.0,57.58,57.62,57.52,57.54,9100.0
2015-01-12 12:30:00,57.57,57.59,57.52,57.56,12100.0,57.57,57.59,57.52,57.56,12100.0
2015-01-12 12:40:00,57.56,57.57,57.47,57.5,14900.0,57.56,57.57,57.47,57.5,14900.0
2015-01-12 12:50:00,57.48,57.54,57.44,57.52,8800.0,57.48,57.54,57.44,57.52,8800.0
2015-01-12 13:00:00,57.52,57.53,57.45,57.46,9200.0,57.52,57.53,57.45,57.46,9200.0
2015-01-12 13:10:00,57.48,57.55,57.44,57.49,20400.0,57.48,57.55,57.44,57.49,20400.0
2015-01-12 13:20:00,57.5,57.5,57.4,57.4,14200.0,57.5,57.5,57.4,57.4,14200.0
2015-01-12 13:30:00,57.43,57.45,57.36,57.37,14400.0,57.43,57.45,57.36,57.37,14400.0
2015-01-12 13:40:00,57.38,57.46,57.36,57.42,14200.0,57.38,57.46,57.36,57.42,14200.0
2015-01-12 13:50:00,57.42,57.44,57.4,57.42,12400.0,57.42,57.44,57.4,57.42,12400.0
2015-01-12 14:00:00,57.42,57.45,57.37,57.43,23200.0,57.42,57.45,57.37,57.43,23200.0
2015-01-12 14:10:00,57.43,57.49,57.35,57.37,20600.0,57.43,57.49,57.35,57.37,20600.0
2015-01-12 14:20:00,57.36,57.38,57.25,57.28,24300.0,57.36,57.38,57.25,57.28,24300.0
2015-01-12 14:30:00,57.28,57.29,57.25,57.26,31800.0,57.28,57.29,57.25,57.26,31800.0
2015-01-12 14:40:00,57.26,57.45,57.25,57.45,33200.0,57.26,57.45,57.25,57.45,33200.0
2015-01-12 14:50:00,57.46,57.48,57.38,57.42,21000.0,57.46,57.48,57.38,57.42,21000.0
2015-01-12 15:00:00,57.42,57.49,57.39,57.42,20100.0,57.42,57.49,57.39,57.42,20100.0
2015-01-12 15:10:00,57.4,57.47,57.37,57.44,28400.0,57.4,57.47,57.37,57.44,28400.0
2015-01-12 15:20:00,57.43,57.45,57.27,57.32,43100.0,57.43,57.45,57.27,57.32,43100.0
2015-01-12 15:30:00,57.32,57.36,57.14,57.18,44000.0,57.32,57.36,57.14,57.18,44000.0
2015-01-12 15:40:00,57.18,57.44,57.17,57.39,74600.0,57.18,57.44,57.17,57.39,74600.0
2015-01-12 15:50:00,57.39,57.4,57.24,57.28,115200.0,57.39,57.4,57.24,57.28,115200.0
2015-01-13 09:30:00,57.73,58.39,57.68,58.32,42700.0,57.73,58.39,57.68,58.32,42700.0
2015-01-13 09:40:00,58.3,58.65,58.29,58.6,42600.0,58.3,58.65,58.29,58.6,42600.0
2015-01-13 09:50:00,58.63,58.98,58.58,58.97,51800.0,58.63,58.98,58.58,58.97,51800.0
2015-01-13 10:00:00,58.97,58.99,58.78,58.84,20700.0,58.97,58.99,58.78,58.84,20700.0
2015-01-13 10:10:00,58.83,58.99,58.78,58.85,36300.0,58.83,58.99,58.78,58.85,36300.0
2015-01-13 10:20:00,58.84,58.91,58.72,58.76,28100.0,58.84,58.91,58.72,58.76,28100.0
2015-01-13 10:30:00,58.71,58.77,58.67,58.72,18700.0,58.71,58.77,58.67,58.72,18700.0
2015-01-13 10:40:00,58.73,58.79,58.68,58.72,13500.0,58.73,58.79,58.68,58.72,13500.0
2015-01-13 10:50:00,58.69,58.79,58.66,58.69,12600.0,58.69,58.79,58.66,58.69,12600.0
2015-01-13 11:00:00,58.69,58.77,58.63,58.71,12000.0,58.69,58.77,58.63,58.71,12000.0
2015-01-13 11:10:00,58.69,58.79,58.64,58.65,17800.0,58.69,58.79,58.64,58.65,17800.0
2015-01-13 11:20:00,58.65,58.7,58.55,58.69,18000.0,58.65,58.7,58.55,58.69,18000.0
2015-01-13 11:30:00,58.69,58.71,58.56,58.61,13000.0,58.69,58.71,58.56,58.61,13000.0
2015-01-13 11:40:00,58.63,58.65,58.51,58.63,14300.0,58.63,58.65,58.51,58.63,14300.0
2015-01-13 11:50:00,58.63,58.66,58.53,58.58,22800.0,58.63,58.66,58.53,58.58,22800.0
2015-01-13 12:00:00,58.58,58.59,58.41,58.43,16700.0,58.58,58.59,58.41,58.43,16700.0
2015-01-13 12:10:00,58.43,58.43,58.36,58.43,12300.0,58.43,58.43,58.36,58.43,12300.0
2015-01-13 12:20:00,58.42,58.42,58.26,58.35,28400.0,58.42,58.42,58.26,58.35,28400.0
2015-01-13 12:30:00,58.34,58.34,58.25,58.3,15100.0,58.34,58.34,58.25,58.3,15100.0
2015-01-13 12:40:00,58.28,58.37,58.21,58.37,28300.0,58.28,58.37,58.21,58.37,28300.0
2015-01-13 12:50:00,58.38,58.45,58.32,58.45,16700.0,58.38,58.45,58.32,58.45,16700.0
2015-01-13 13:00:00,58.44,58.49,58.4,58.43,13000.0,58.44,58.49,58.4,58.43,13000.0
2015-01-13 13:10:00,58.42,58.5,58.42,58.46,21700.0,58.42,58.5,58.42,58.46,21700.0
2015-01-13 13:20:00,58.45,58.48,58.18,58.22,68800.0,58.45,58.48,58.18,58.22,68800.0
2015-01-13 13:30:00,58.23,58.23,57.98,58.0,43200.0,58.23,58.23,57.98,58.0,43200.0
2015-01-13 13:40:00,57.97,58.02,57.84,57.85,26800.0,57.97,58.02,57.84,57.85,26800.0
2015-01-13 13:50:00,57.85,57.86,57.46,57.54,104700.0,57.85,57.86,57.46,57.54,104700.0
2015-01-13 14:00:00,57.51,57.51,57.23,57.33,30400.0,57.51,57.51,57.23,57.33,30400.0
2015-01-13 14:10:00,57.33,57.35,57.03,57.18,25500.0,57.33,57.35,57.03,57.18,25500.0
2015-01-13 14:20:00,57.16,57.32,57.08,57.29,27000.0,57.16,57.32,57.08,57.29,27000.0
2015-01-13 14:30:00,57.3,57.48,57.3,57.41,20000.0,57.3,57.48,57.3,57.41,20000.0
2015-01-13 14:40:00,57.42,57.43,57.24,57.3,27300.0,57.42,57.43,57.24,57.3,27300.0
2015-01-13 14:50:00,57.27,57.36,57.03,57.05,43000.0,57.27,57.36,57.03,57.05,43000.0
2015-01-13 15:00:00,57.05,57.1,56.86,56.9,47700.0,57.05,57.1,56.86,56.9,47700.0
2015-01-13 15:10:00,56.89,57.2,56.89,57.14,38900.0,56.89,57.2,56.89,57.14,38900.0
2015-01-13 15:20:00,57.12,57.25,57.03,57.05,50300.0,57.12,57.25,57.03,57.05,50300.0
2015-01-13 15:30:00,57.05,57.47,57.05,57.44,51400.0,57.05,57.47,57.05,57.44,51400.0
2015-01-13 15:40:00,57.46,57.52,57.27,57.28,87000.0,57.46,57.52,57.27,57.28,87000.0
2015-01-13 15:50:00,57.27,57.36,57.19,57.35,138800.0,57.27,57.36,57.19,57.35,138800.0
2015-01-14 09:30:00,56.59,57.08,56.59,56.72,33600.0,56.59,57.08,56.59,56.72,33600.0
2015-01-14 09:40:00,56.71,56.83,56.42,56.72,32900.0,56.71,56.83,56.42,56.72,32900.0
2015-01-14 09:50:00,56.75,56.79,56.65,56.68,17500.0,56.75,56.79,56.65,56.68,17500.0
2015-01-14 10:00:00,56.67,57.1,56.67,57.07,36100.0,56.67,57.1,56.67,57.07,36100.0
2015-01-14 10:10:00,57.07,57.12,56.77,56.78,14600.0,57.07,57.12,56.77,56.78,14600.0
2015-01-14 10:20:00,56.77,56.86,56.69,56.85,20800.0,56.77,56.86,56.69,56.85,20800.0
2015-01-14 10:30:00,56.85,56.85,56.5,56.5,14100.0,56.85,56.85,56.5,56.5,14100.0
2015-01-14 10:40:00,56.49,56.73,56.48,56.66,16700.0,56.49,56.73,56.48,56.66,16700.0
2015-01-14 10:50:00,56.64,56.76,56.52,56.64,20000.0,56.64,56.76,56.52,56.64,20000.0
2015-01-14 11:00:00,56.63,56.65,56.33,56.36,15000.0,56.63,56.65,56.33,56.36,15000.0
2015-01-14 11:10:00,56.39,56.48,56.23,56.29,43200.0,56.39,56.48,56.23,56.29,43200.0
2015-01-14 11:20:00,56.29,56.42,56.29,56.36,20800.0,56.29,56.42,56.29,56.36,20800.0
2015-01-14 11:30:00,56.37,56.72,56.37,56.69,18100.0,56.37,56.72,56.37,56.69,18100.0
2015-01-14 11:40:00,56.72,56.78,56.55,56.55,15100.0,56.72,56.78,56.55,56.55,15100.0
2015-01-14 11:50:00,56.56,56.64,56.44,56.5,30000.0,56.56,56.64,56.44,56.5,30000.0
2015-01-14 12:00:00,56.5,56.64,56.41,56.41,19900.0,56.5,56.64,56.41,56.41,19900.0
2015-01-14 12:10:00,56.41,56.44,56.31,56.37,12400.0,56.41,56.44,56.31,56.37,12400.0
2015-01-14 12:20:00,56.35,56.48,56.34,56.41,17000.0,56.35,56.48,56.34,56.41,17000.0
2015-01-14 12:30:00,56.42,56.57,56.38,56.53,16700.0,56.42,56.57,56.38,56.53,16700.0
2015-01-14 12:40:00,56.52,56.58,56.42,56.44,12500.0,56.52,56.58,56.42,56.44,12500.0
2015-01-14 12:50:00,56.46,56.61,56.41,56.58,17600.0,56.46,56.61,56.41,56.58,17600.0
2015-01-14 13:00:00,56.59,56.61,56.48,56.49,9200.0,56.59,56.61,56.48,56.49,9200.0
2015-01-14 13:10:00,56.46,56.46,56.3,56.36,24900.0,56.46,56.46,56.3,56.36,24900.0
2015-01-14 13:20:00,56.36,56.36,56.23,56.24,10500.0,56.36,56.36,56.23,56.24,10500.0
2015-01-14 13:30:00,56.23,56.24,56.07,56.07,17400.0,56.23,56.24,56.07,56.07,17400.0
2015-01-14 13:40:00,56.07,56.1,55.9,56.01,38000.0,56.07,56.1,55.9,56.01,38000.0
2015-01-14 13:50:00,56.01,56.11,55.95,56.08,18400.0,56.01,56.11,55.95,56.08,18400.0
2015-01-14 14:00:00,56.09,56.22,56.07,56.14,16800.0,56.09,56.22,56.07,56.14,16800.0
2015-01-14 14:10:00,56.14,56.43,56.13,56.43,21400.0,56.14,56.43,56.13,56.43,21400.0
2015-01-14 14:20:00,56.43,56.57,56.36,56.56,21100.0,56.43,56.57,56.36,56.56,21100.0
2015-01-14 14:30:00,56.59,56.69,56.38,56.41,41800.0,56.59,56.69,56.38,56.41,41800.0
2015-01-14 14:40:00,56.41,56.47,56.21,56.22,32400.0,56.41,56.47,56.21,56.22,32400.0
2015-01-14 14:50:00,56.2,56.22,56.05,56.13,23800.0,56.2,56.22,56.05,56.13,23800.0
2015-01-14 15:00:00,56.15,56.37,56.14,56.25,26500.0,56.15,56.37,56.14,56.25,26500.0
2015-01-14 15:10:00,56.23,56.53,56.14,56.48,36900.0,56.23,56.53,56.14,56.48,36900.0
2015-01-14 15:20:00,56.48,56.59,56.41,56.52,32800.0,56.48,56.59,56.41,56.52,32800.0
2015-01-14 15:30:00,56.53,56.57,56.28,56.34,30100.0,56.53,56.57,56.28,56.34,30100.0
2015-01-14 15:40:00,56.34,56.49,56.34,56.39,44600.0,56.34,56.49,56.34,56.39,44600.0
2015-01-14 15:50:00,56.4,56.46,56.34,56.41,129900.0,56.4,56.46,56.34,56.41,129900.0
2015-01-15 09:30:00,56.47,56.62,55.87,55.95,50400.0,56.47,56.62,55.87,55.95,50400.0
2015-01-15 09:40:00,56.0,56.05,55.73,55.73,18500.0,56.0,56.05,55.73,55.73,18500.0
2015-01-15 09:50:00,55.74,55.9,55.58,55.73,27800.0,55.74,55.9,55.58,55.73,27800.0
2015-01-15 10:00:00,55.73,55.84,55.58,55.7,61100.0,55.73,55.84,55.58,55.7,61100.0
2015-01-15 10:10:00,55.7,55.97,55.57,55.93,24700.0,55.7,55.97,55.57,55.93,24700.0
2015-01-15 10:20:00,55.97,56.3,55.94,56.27,83200.0,55.97,56.3,55.94,56.27,83200.0
2015-01-15 10:30:00,56.27,56.48,56.27,56.4,25500.0,56.27,56.48,56.27,56.4,25500.0
2015-01-15 10:40:00,56.38,56.38,56.16,56.22,34700.0,56.38,56.38,56.16,56.22,34700.0
2015-01-15 10:50:00,56.22,56.35,56.02,56.08,14900.0,56.22,56.35,56.02,56.08,14900.0
2015-01-15 11:00:00,56.09,56.15,55.9,55.95,26800.0,56.09,56.15,55.9,55.95,26800.0
2015-01-15 11:10:00,55.99,56.1,55.9,55.91,11600.0,55.99,56.1,55.9,55.91,11600.0
2015-01-15 11:20:00,55.94,55.98,55.9,55.94,25100.0,55.94,55.98,55.9,55.94,25100.0
2015-01-15 11:30:00,55.93,56.11,55.84,55.89,19900.0,55.93,56.11,55.84,55.89,19900.0
2015-01-15 11:40:00,55.89,56.21,55.88,56.19,31200.0,55.89,56.21,55.88,56.19,31200.0
2015-01-15 11:50:00,56.14,56.16,56.0,56.02,13500.0,56.14,56.16,56.0,56.02,13500.0
2015-01-15 12:00:00,56.05,56.13,56.01,56.13,6000.0,56.05,56.13,56.01,56.13,6000.0
2015-01-15 12:10:00,56.12,56.17,56.0,56.02,10400.0,56.12,56.17,56.0,56.02,10400.0
2015-01-15 12:20:00,56.0,56.09,55.98,56.05,9700.0,56.0,56.09,55.98,56.05,9700.0
2015-01-15 12:30:00,56.06,56.06,55.85,55.9,39900.0,56.06,56.06,55.85,55.9,39900.0
2015-01-15 12:40:00,55.87,55.88,55.65,55.75,24400.0,55.87,55.88,55.65,55.75,24400.0
2015-01-15 12:50:00,55.73,55.84,55.69,55.74,7800.0,55.73,55.84,55.69,55.74,7800.0
2015-01-15 13:00:00,55.73,55.96,55.66,55.88,16400.0,55.73,55.96,55.66,55.88,16400.0
2015-01-15 13:10:00,55.89,56.06,55.86,56.01,12200.0,55.89,56.06,55.86,56.01,12200.0
2015-01-15 13:20:00,56.01,56.02,55.81,55.81,9600.0,56.01,56.02,55.81,55.81,9600.0
2015-01-15 13:30:00,55.82,55.85,55.7,55.72,12800.0,55.82,55.85,55.7,55.72,12800.0
2015-01-15 13:40:00,55.73,55.84,55.71,55.84,17500.0,55.73,55.84,55.71,55.84,17500.0
2015-01-15 13:50:00,55.84,56.0,55.8,55.8,9100.0,55.84,56.0,55.8,55.8,9100.0
2015-01-15 14:00:00,55.81,55.87,55.72,55.83,10600.0,55.81,55.87,55.72,55.83,10600.0
2015-01-15 14:10:00,55.86,55.97,55.81,55.92,12400.0,55.86,55.97,55.81,55.92,12400.0
2015-01-15 14:20:00,55.91,55.94,55.79,55.81,14900.0,55.91,55.94,55.79,55.81,14900.0
2015-01-15 14:30:00,55.79,55.99,55.76,55.89,8200.0,55.79,55.99,55.76,55.89,8200.0
2015-01-15 14:40:00,55.9,55.96,55.87,55.87,9500.0,55.9,55.96,55.87,55.87,9500.0
2015-01-15 14:50:00,55.86,56.02,55.81,55.97,22800.0,55.86,56.02,55.81,55.97,22800.0
2015-01-15 15:00:00,55.95,56.05,55.88,55.92,12300.0,55.95,56.05,55.88,55.92,12300.0
2015-01-15 15:10:00,55.92,55.93,55.72,55.77,16700.0,55.92,55.93,55.72,55.77,16700.0
2015-01-15 15:20:00,55.76,55.95,55.73,55.88,21400.0,55.76,55.95,55.73,55.88,21400.0
2015-01-15 15:30:00,55.88,56.0,55.81,55.88,27200.0,55.88,56.0,55.81,55.88,27200.0
2015-01-15 15:40:00,55.87,55.91,55.73,55.75,38900.0,55.87,55.91,55.73,55.75,38900.0
2015-01-15 15:50:00,55.75,55.75,55.59,55.72,97200.0,55.75,55.75,55.59,55.72,97200.0
2015-01-16 09:30:00,55.59,56.21,55.59,56.21,102400.0,55.59,56.21,55.59,56.21,102400.0
2015-01-16 09:40:00,56.13,56.16,55.77,55.88,16500.0,56.13,56.16,55.77,55.88,16500.0
2015-01-16 09:50:00,55.92,55.92,55.6,55.63,9600.0,55.92,55.92,55.6,55.63,9600.0
2015-01-16 10:00:00,55.62,55.89,55.58,55.63,25700.0,55.62,55.89,55.58,55.63,25700.0
2015-01-16 10:10:00,55.66,55.72,55.51,55.72,18300.0,55.66,55.72,55.51,55.72,18300.0
2015-01-16 10:20:00,55.7,55.93,55.62,55.91,7800.0,55.7,55.93,55.62,55.91,7800.0
2015-01-16 10:30:00,55.91,56.0,55.82,55.84,8200.0,55.91,56.0,55.82,55.84,8200.0
2015-01-16 10:40:00,55.83,55.99,55.76,55.77,11000.0,55.83,55.99,55.76,55.77,11000.0
2015-01-16 10:50:00,55.74,56.16,55.74,56.07,11400.0,55.74,56.16,55.74,56.07,11400.0
2015-01-16 11:00:00,56.05,56.14,55.97,56.01,11000.0,56.05,56.14,55.97,56.01,11000.0
2015-01-16 11:10:00,56.0,56.17,55.92,56.1,13200.0,56.0,56.17,55.92,56.1,13200.0
2015-01-16 11:20:00,56.07,56.08,55.9,55.95,8400.0,56.07,56.08,55.9,55.95,8400.0
2015-01-16 11:30:00,55.93,56.03,55.9,56.03,12900.0,55.93,56.03,55.9,56.03,12900.0
2015-01-16 11:40:00,56.04,56.14,56.01,56.02,9200.0,56.04,56.14,56.01,56.02,9200.0
2015-01-16 11:50:00,56.01,56.14,55.92,56.09,29800.0,56.01,56.14,55.92,56.09,29800.0
2015-01-16 12:00:00,56.11,56.18,56.08,56.09,11800.0,56.11,56.18,56.08,56.09,11800.0
2015-01-16 12:10:00,56.07,56.15,56.07,56.1,7700.0,56.07,56.15,56.07,56.1,7700.0
2015-01-16 12:20:00,56.09,56.13,56.05,56.12,6700.0,56.09,56.13,56.05,56.12,6700.0
2015-01-16 12:30:00,56.13,56.18,56.12,56.15,6900.0,56.13,56.18,56.12,56.15,6900.0
2015-01-16 12:40:00,56.16,56.23,56.14,56.21,17700.0,56.16,56.23,56.14,56.21,17700.0
2015-01-16 12:50:00,56.23,56.38,56.2,56.22,15000.0,56.23,56.38,56.2,56.22,15000.0
2015-01-16 13:00:00,56.22,56.22,56.07,56.1,43300.0,56.22,56.22,56.07,56.1,43300.0
2015-01-16 13:10:00,56.11,56.12,56.01,56.01,9500.0,56.11,56.12,56.01,56.01,9500.0
2015-01-16 13:20:00,56.03,56.09,55.94,56.02,12200.0,56.03,56.09,55.94,56.02,12200.0
2015-01-16 13:30:00,56.04,56.15,56.0,56.14,9600.0,56.04,56.15,56.0,56.14,9600.0
2015-01-16 13:40:00,56.14,56.24,56.11,56.24,6800.0,56.14,56.24,56.11,56.24,6800.0
2015-01-16 13:50:00,56.21,56.3,56.19,56.29,10300.0,56.21,56.3,56.19,56.29,10300.0
2015-01-16 14:00:00,56.3,56.32,56.24,56.26,7400.0,56.3,56.32,56.24,56.26,7400.0
2015-01-16 14:10:00,56.25,56.28,56.2,56.25,15400.0,56.25,56.28,56.2,56.25,15400.0
2015-01-16 14:20:00,56.25,56.29,56.22,56.26,10000.0,56.25,56.29,56.22,56.26,10000.0
2015-01-16 14:30:00,56.25,56.25,56.1,56.13,13400.0,56.25,56.25,56.1,56.13,13400.0
2015-01-16 14:40:00,56.11,56.25,56.1,56.24,26500.0,56.11,56.25,56.1,56.24,26500.0
2015-01-16 14:50:00,56.23,56.36,56.23,56.34,19300.0,56.23,56.36,56.23,56.34,19300.0
2015-01-16 15:00:00,56.33,56.38,56.29,56.35,19500.0,56.33,56.38,56.29,56.35,19500.0
2015-01-16 15:10:00,56.34,56.46,56.3,56.46,46800.0,56.34,56.46,56.3,56.46,46800.0
2015-01-16 15:20:00,56.46,56.58,56.46,56.56,39800.0,56.46,56.58,56.46,56.56,39800.0
2015-01-16 15:30:00,56.55,56.76,56.5,56.75,41300.0,56.55,56.76,56.5,56.75,41300.0
2015-01-16 15:40:00,56.75,56.84,56.74,56.79,44100.0,56.75,56.84,56.74,56.79,44100.0
2015-01-16 15:50:00,56.81,56.95,56.81,56.84,79800.0,56.81,56.95,56.81,56.84,79800.0
2015-01-20 09:30:00,57.27,57.38,57.02,57.11,46900.0,57.27,57.38,57.02,57.11,46900.0
2015-01-20 09:40:00,57.17,57.17,56.62,56.63,27100.0,57.17,57.17,56.62,56.63,27100.0
2015-01-20 09:50:00,56.63,56.74,56.57,56.73,50200.0,56.63,56.74,56.57,56.73,50200.0
2015-01-20 10:00:00,56.7,56.88,56.57,56.86,25600.0,56.7,56.88,56.57,56.86,25600.0
2015-01-20 10:10:00,56.84,56.93,56.67,56.71,21700.0,56.84,56.93,56.67,56.71,21700.0
2015-01-20 10:20:00,56.68,57.05,56.68,56.99,39900.0,56.68,57.05,56.68,56.99,39900.0
2015-01-20 10:30:00,56.97,57.04,56.77,56.79,22900.0,56.97,57.04,56.77,56.79,22900.0
2015-01-20 10:40:00,56.75,56.8,56.62,56.79,20900.0,56.75,56.8,56.62,56.79,20900.0
2015-01-20 10:50:00,56.79,56.84,56.63,56.7,20900.0,56.79,56.84,56.63,56.7,20900.0
2015-01-20 11:00:00,56.67,56.87,56.62,56.84,15300.0,56.67,56.87,56.62,56.84,15300.0
2015-01-20 11:10:00,56.84,56.84,56.71,56.78,11200.0,56.84,56.84,56.71,56.78,11200.0
2015-01-20 11:20:00,56.78,56.83,56.67,56.71,9900.0,56.78,56.83,56.67,56.71,9900.0
2015-01-20 11:30:00,56.69,56.76,56.58,56.6,9100.0,56.69,56.76,56.58,56.6,9100.0
2015-01-20 11:40:00,56.6,56.6,56.33,56.41,9200.0,56.6,56.6,56.33,56.41,9200.0
2015-01-20 11:50:00,56.42,56.51,56.37,56.51,17300.0,56.42,56.51,56.37,56.51,17300.0
2015-01-20 12:00:00,56.5,56.61,56.42,56.61,6000.0,56.5,56.61,56.42,56.61,6000.0
2015-01-20 12:10:00,56.62,56.64,56.56,56.6,13300.0,56.62,56.64,56.56,56.6,13300.0
2015-01-20 12:20:00,56.59,56.7,56.59,56.69,10400.0,56.59,56.7,56.59,56.69,10400.0
2015-01-20 12:30:00,56.71,56.74,56.58,56.69,11400.0,56.71,56.74,56.58,56.69,11400.0
2015-01-20 12:40:00,56.71,56.85,56.7,56.78,21500.0,56.71,56.85,56.7,56.78,21500.0
2015-01-20 12:50:00,56.78,56.79,56.7,56.77,26900.0,56.78,56.79,56.7,56.77,26900.0
2015-01-20 13:00:00,56.76,56.79,56.66,56.66,28000.0,56.76,56.79,56.66,56.66,28000.0
2015-01-20 13:10:00,56.64,56.71,56.61,56.7,4700.0,56.64,56.71,56.61,56.7,4700.0
2015-01-20 13:20:00,56.74,56.98,56.74,56.89,79600.0,56.74,56.98,56.74,56.89,79600.0
2015-01-20 13:30:00,56.89,56.93,56.86,56.87,8200.0,56.89,56.93,56.86,56.87,8200.0
2015-01-20 13:40:00,56.86,56.89,56.79,56.87,7800.0,56.86,56.89,56.79,56.87,7800.0
2015-01-20 13:50:00,56.87,56.91,56.84,56.88,11300.0,56.87,56.91,56.84,56.88,11300.0
2015-01-20 14:00:00,56.89,57.03,56.87,57.02,17400.0,56.89,57.03,56.87,57.02,17400.0
2015-01-20 14:10:00,57.03,57.07,57.0,57.04,14600.0,57.03,57.07,57.0,57.04,14600.0
2015-01-20 14:20:00,57.05,57.07,56.98,57.06,9200.0,57.05,57.07,56.98,57.06,9200.0
2015-01-20 14:30:00,57.06,57.27,57.06,57.23,16300.0,57.06,57.27,57.06,57.23,16300.0
2015-01-20 14:40:00,57.23,57.41,57.23,57.38,17000.0,57.23,57.41,57.23,57.38,17000.0
2015-01-20 14:50:00,57.39,57.39,57.31,57.39,30400.0,57.39,57.39,57.31,57.39,30400.0
2015-01-20 15:00:00,57.39,57.41,57.26,57.39,20900.0,57.39,57.41,57.26,57.39,20900.0
2015-01-20 15:10:00,57.38,57.44,57.31,57.39,19800.0,57.38,57.44,57.31,57.39,19800.0
2015-01-20 15:20:00,57.38,57.41,57.27,57.29,12400.0,57.38,57.41,57.27,57.29,12400.0
2015-01-20 15:30:00,57.3,57.32,57.17,57.23,23600.0,57.3,57.32,57.17,57.23,23600.0
2015-01-20 15:40:00,57.23,57.35,57.21,57.23,31800.0,57.23,57.35,57.21,57.23,31800.0
2015-01-20 15:50:00,57.23,57.23,57.07,57.09,103900.0,57.23,57.23,57.07,57.09,103900.0
2015-01-21 09:30:00,56.78,57.2,56.47,57.19,37200.0,56.78,57.2,56.47,57.19,37200.0
2015-01-21 09:40:00,57.18,57.42,56.92,56.99,30500.0,57.18,57.42,56.92,56.99,30500.0
2015-01-21 09:50:00,57.03,57.25,57.03,57.22,27300.0,57.03,57.25,57.03,57.22,27300.0
2015-01-21 10:00:00,57.26,57.43,57.22,57.34,96100.0,57.26,57.43,57.22,57.34,96100.0
2015-01-21 10:10:00,57.32,57.56,57.2,57.54,29700.0,57.32,57.56,57.2,57.54,29700.0
2015-01-21 10:20:00,57.55,57.94,57.52,57.68,117800.0,57.55,57.94,57.52,57.68,117800.0
2015-01-21 10:30:00,57.65,57.72,57.52,57.56,53900.0,57.65,57.72,57.52,57.56,53900.0
2015-01-21 10:40:00,57.57,57.92,57.53,57.91,28100.0,57.57,57.92,57.53,57.91,28100.0
2015-01-21 10:50:00,57.92,58.19,57.87,58.06,45700.0,57.92,58.19,57.87,58.06,45700.0
2015-01-21 11:00:00,58.05,58.18,57.94,57.98,27800.0,58.05,58.18,57.94,57.98,27800.0
2015-01-21 11:10:00,57.99,58.0,57.8,57.82,11500.0,57.99,58.0,57.8,57.82,11500.0
2015-01-21 11:20:00,57.83,57.87,57.71,57.85,17100.0,57.83,57.87,57.71,57.85,17100.0
2015-01-21 11:30:00,57.86,57.9,57.76,57.8,30900.0,57.86,57.9,57.76,57.8,30900.0
2015-01-21 11:40:00,57.8,57.98,57.78,57.93,22500.0,57.8,57.98,57.78,57.93,22500.0
2015-01-21 11:50:00,57.93,57.97,57.83,57.86,12300.0,57.93,57.97,57.83,57.86,12300.0
2015-01-21 12:00:00,57.85,57.9,57.83,57.85,22700.0,57.85,57.9,57.83,57.85,22700.0
2015-01-21 12:10:00,57.87,57.97,57.85,57.93,10100.0,57.87,57.97,57.85,57.93,10100.0
2015-01-21 12:20:00,57.92,57.93,57.84,57.87,33600.0,57.92,57.93,57.84,57.87,33600.0
2015-01-21 12:30:00,57.88,57.93,57.79,57.8,31300.0,57.88,57.93,57.79,57.8,31300.0
2015-01-21 12:40:00,57.79,57.91,57.78,57.87,24700.0,57.79,57.91,57.78,57.87,24700.0
2015-01-21 12:50:00,57.86,57.89,57.65,57.74,34500.0,57.86,57.89,57.65,57.74,34500.0
2015-01-21 13:00:00,57.72,57.84,57.69,57.82,19000.0,57.72,57.84,57.69,57.82,19000.0
2015-01-21 13:10:00,57.81,57.82,57.73,57.77,7000.0,57.81,57.82,57.73,57.77,7000.0
2015-01-21 13:20:00,57.78,57.81,57.6,57.65,25100.0,57.78,57.81,57.6,57.65,25100.0
2015-01-21 13:30:00,57.65,57.65,57.49,57.54,23400.0,57.65,57.65,57.49,57.54,23400.0
2015-01-21 13:40:00,57.53,57.61,57.47,57.51,31600.0,57.53,57.61,57.47,57.51,31600.0
2015-01-21 13:50:00,57.49,57.53,57.38,57.47,22100.0,57.49,57.53,57.38,57.47,22100.0
2015-01-21 14:00:00,57.47,57.53,57.41,57.44,40700.0,57.47,57.53,57.41,57.44,40700.0
2015-01-21 14:10:00,57.4,57.57,57.31,57.42,20800.0,57.4,57.57,57.31,57.42,20800.0
2015-01-21 14:20:00,57.42,57.58,57.42,57.47,27500.0,57.42,57.58,57.42,57.47,27500.0
2015-01-21 14:30:00,57.46,57.54,57.46,57.47,14200.0,57.46,57.54,57.46,57.47,14200.0
2015-01-21 14:40:00,57.45,57.61,57.43,57.55,46300.0,57.45,57.61,57.43,57.55,46300.0
2015-01-21 14:50:00,57.55,57.62,57.51,57.6,39500.0,57.55,57.62,57.51,57.6,39500.0
2015-01-21 15:00:00,57.6,57.61,57.39,57.39,19300.0,57.6,57.61,57.39,57.39,19300.0
2015-01-21 15:10:00,57.38,57.65,57.33,57.65,22600.0,57.38,57.65,57.33,57.65,22600.0
2015-01-21 15:20:00,57.63,57.67,57.56,57.57,26200.0,57.63,57.67,57.56,57.57,26200.0
2015-01-21 15:30:00,57.58,57.62,57.54,57.58,67400.0,57.58,57.62,57.54,57.58,67400.0
2015-01-21 15:40:00,57.59,57.61,57.55,57.59,73600.0,57.59,57.61,57.55,57.59,73600.0
2015-01-21 15:50:00,57.58,57.62,57.53,57.54,91000.0,57.58,57.62,57.53,57.54,91000.0
2015-01-22 09:30:00,57.89,58.5,57.58,57.62,65500.0,57.89,58.5,57.58,57.62,65500.0
2015-01-22 09:40:00,57.61,57.61,56.97,57.16,42200.0,57.61,57.61,56.97,57.16,42200.0
2015-01-22 09:50:00,57.22,57.57,57.03,57.48,24600.0,57.22,57.57,57.03,57.48,24600.0
2015-01-22 10:00:00,57.48,57.78,57.4,57.52,34200.0,57.48,57.78,57.4,57.52,34200.0
2015-01-22 10:10:00,57.56,57.74,57.54,57.68,41900.0,57.56,57.74,57.54,57.68,41900.0
2015-01-22 10:20:00,57.71,57.79,57.63,57.7,18900.0,57.71,57.79,57.63,57.7,18900.0
2015-01-22 10:30:00,57.7,58.02,57.66,57.93,47600.0,57.7,58.02,57.66,57.93,47600.0
2015-01-22 10:40:00,57.97,58.18,57.97,58.04,31800.0,57.97,58.18,57.97,58.04,31800.0
2015-01-22 10:50:00,58.06,58.3,58.02,58.29,21200.0,58.06,58.3,58.02,58.29,21200.0
2015-01-22 11:00:00,58.31,58.35,58.23,58.3,43100.0,58.31,58.35,58.23,58.3,43100.0
2015-01-22 11:10:00,58.3,58.3,58.11,58.11,15800.0,58.3,58.3,58.11,58.11,15800.0
2015-01-22 11:20:00,58.14,58.31,58.13,58.24,27500.0,58.14,58.31,58.13,58.24,27500.0
2015-01-22 11:30:00,58.24,58.31,58.15,58.22,11100.0,58.24,58.31,58.15,58.22,11100.0
2015-01-22 11:40:00,58.23,58.23,57.99,58.0,31600.0,58.23,58.23,57.99,58.0,31600.0
2015-01-22 11:50:00,58.0,58.0,57.84,57.98,17600.0,58.0,58.0,57.84,57.98,17600.0
2015-01-22 12:00:00,58.01,58.02,57.87,57.92,12400.0,58.01,58.02,57.87,57.92,12400.0
2015-01-22 12:10:00,57.92,58.05,57.88,58.0,8200.0,57.92,58.05,57.88,58.0,8200.0
2015-01-22 12:20:00,58.02,58.1,58.02,58.05,16500.0,58.02,58.1,58.02,58.05,16500.0
2015-01-22 12:30:00,58.06,58.06,57.95,57.95,8600.0,58.06,58.06,57.95,57.95,8600.0
2015-01-22 12:40:00,57.96,58.06,57.92,57.99,13700.0,57.96,58.06,57.92,57.99,13700.0
2015-01-22 12:50:00,57.97,57.99,57.85,57.9,12200.0,57.97,57.99,57.85,57.9,12200.0
2015-01-22 13:00:00,57.91,58.0,57.89,57.95,17200.0,57.91,58.0,57.89,57.95,17200.0
2015-01-22 13:10:00,57.95,57.99,57.81,57.83,25000.0,57.95,57.99,57.81,57.83,25000.0
2015-01-22 13:20:00,57.86,57.9,57.79,57.83,13500.0,57.86,57.9,57.79,57.83,13500.0
2015-01-22 13:30:00,57.83,57.9,57.81,57.88,26800.0,57.83,57.9,57.81,57.88,26800.0
2015-01-22 13:40:00,57.88,58.0,57.88,57.93,26400.0,57.88,58.0,57.88,57.93,26400.0
2015-01-22 13:50:00,57.94,58.02,57.87,57.96,43200.0,57.94,58.02,57.87,57.96,43200.0
2015-01-22 14:00:00,57.99,58.01,57.85,57.88,24600.0,57.99,58.01,57.85,57.88,24600.0
2015-01-22 14:10:00,57.92,58.09,57.89,58.07,27000.0,57.92,58.09,57.89,58.07,27000.0
2015-01-22 14:20:00,58.09,58.09,58.01,58.03,25600.0,58.09,58.09,58.01,58.03,25600.0
2015-01-22 14:30:00,58.05,58.27,58.04,58.27,64400.0,58.05,58.27,58.04,58.27,64400.0
2015-01-22 14:40:00,58.27,58.4,58.21,58.3,28800.0,58.27,58.4,58.21,58.3,28800.0
2015-01-22 14:50:00,58.31,58.52,58.29,58.48,33100.0,58.31,58.52,58.29,58.48,33100.0
2015-01-22 15:00:00,58.49,58.59,58.43,58.57,40700.0,58.49,58.59,58.43,58.57,40700.0
2015-01-22 15:10:00,58.58,58.63,58.54,58.62,33800.0,58.58,58.63,58.54,58.62,33800.0
2015-01-22 15:20:00,58.62,58.62,58.41,58.48,99000.0,58.62,58.62,58.41,58.48,99000.0
2015-01-22 15:30:00,58.49,58.5,58.26,58.32,91500.0,58.49,58.5,58.26,58.32,91500.0
2015-01-22 15:40:00,58.33,58.39,58.29,58.29,100200.0,58.33,58.39,58.29,58.29,100200.0
2015-01-22 15:50:00,58.29,58.33,58.23,58.27,153200.0,58.29,58.33,58.23,58.27,153200.0
2015-01-23 09:30:00,58.32,58.55,58.01,58.34,29900.0,58.32,58.55,58.01,58.34,29900.0
2015-01-23 09:40:00,58.4,58.45,58.16,58.37,22700.0,58.4,58.45,58.16,58.37,22700.0
2015-01-23 09:50:00,58.45,58.6,58.4,58.57,20900.0,58.45,58.6,58.4,58.57,20900.0
2015-01-23 10:00:00,58.62,58.85,58.59,58.68,25800.0,58.62,58.85,58.59,58.68,25800.0
2015-01-23 10:10:00,58.77,58.79,58.51,58.51,26500.0,58.77,58.79,58.51,58.51,26500.0
2015-01-23 10:20:00,58.56,58.7,58.43,58.57,51600.0,58.56,58.7,58.43,58.57,51600.0
2015-01-23 10:30:00,58.58,58.61,58.47,58.53,22900.0,58.58,58.61,58.47,58.53,22900.0
2015-01-23 10:40:00,58.54,58.55,58.4,58.49,14000.0,58.54,58.55,58.4,58.49,14000.0
2015-01-23 10:50:00,58.52,58.64,58.42,58.52,41200.0,58.52,58.64,58.42,58.52,41200.0
2015-01-23 11:00:00,58.51,58.76,58.51,58.7,12700.0,58.51,58.76,58.51,58.7,12700.0
2015-01-23 11:10:00,58.72,58.75,58.58,58.68,16300.0,58.72,58.75,58.58,58.68,16300.0
2015-01-23 11:20:00,58.66,58.77,58.56,58.74,47300.0,58.66,58.77,58.56,58.74,47300.0
2015-01-23 11:30:00,58.73,58.73,58.5,58.51,27200.0,58.73,58.73,58.5,58.51,27200.0
2015-01-23 11:40:00,58.52,58.62,58.51,58.54,13100.0,58.52,58.62,58.51,58.54,13100.0
2015-01-23 11:50:00,58.54,58.54,58.31,58.38,30300.0,58.54,58.54,58.31,58.38,30300.0
2015-01-23 12:00:00,58.39,58.51,58.34,58.47,40400.0,58.39,58.51,58.34,58.47,40400.0
2015-01-23 12:10:00,58.5,58.66,58.43,58.43,13000.0,58.5,58.66,58.43,58.43,13000.0
2015-01-23 12:20:00,58.44,58.54,58.37,58.51,8100.0,58.44,58.54,58.37,58.51,8100.0
2015-01-23 12:30:00,58.54,58.63,58.51,58.63,9500.0,58.54,58.63,58.51,58.63,9500.0
2015-01-23 12:40:00,58.63,58.63,58.55,58.58,6700.0,58.63,58.63,58.55,58.58,6700.0
2015-01-23 12:50:00,58.59,58.66,58.5,58.54,13900.0,58.59,58.66,58.5,58.54,13900.0
2015-01-23 13:00:00,58.54,58.54,58.39,58.4,26500.0,58.54,58.54,58.39,58.4,26500.0
2015-01-23 13:10:00,58.4,58.41,58.29,58.34,37200.0,58.4,58.41,58.29,58.34,37200.0
2015-01-23 13:20:00,58.35,58.42,58.32,58.34,21000.0,58.35,58.42,58.32,58.34,21000.0
2015-01-23 13:30:00,58.39,58.41,58.35,58.4,19100.0,58.39,58.41,58.35,58.4,19100.0
2015-01-23 13:40:00,58.41,58.45,58.34,58.4,34600.0,58.41,58.45,58.34,58.4,34600.0
2015-01-23 13:50:00,58.43,58.49,58.4,58.47,11800.0,58.43,58.49,58.4,58.47,11800.0
2015-01-23 14:00:00,58.49,58.52,58.39,58.43,11100.0,58.49,58.52,58.39,58.43,11100.0
2015-01-23 14:10:00,58.44,58.46,58.39,58.44,11800.0,58.44,58.46,58.39,58.44,11800.0
2015-01-23 14:20:00,58.44,58.49,58.41,58.48,10800.0,58.44,58.49,58.41,58.48,10800.0
2015-01-23 14:30:00,58.48,58.5,58.36,58.39,25800.0,58.48,58.5,58.36,58.39,25800.0
2015-01-23 14:40:00,58.39,58.42,58.28,58.29,18000.0,58.39,58.42,58.28,58.29,18000.0
2015-01-23 14:50:00,58.28,58.34,58.25,58.27,12200.0,58.28,58.34,58.25,58.27,12200.0
2015-01-23 15:00:00,58.26,58.26,58.15,58.21,22200.0,58.26,58.26,58.15,58.21,22200.0
2015-01-23 15:10:00,58.22,58.23,58.15,58.17,17300.0,58.22,58.23,58.15,58.17,17300.0
2015-01-23 15:20:00,58.18,58.24,58.13,58.21,26200.0,58.18,58.24,58.13,58.21,26200.0
2015-01-23 15:30:00,58.21,58.22,58.11,58.15,45900.0,58.21,58.22,58.11,58.15,45900.0
2015-01-23 15:40:00,58.16,58.23,58.15,58.22,63600.0,58.16,58.23,58.15,58.22,63600.0
2015-01-23 15:50:00,58.22,58.23,58.09,58.19,114400.0,58.22,58.23,58.09,58.19,114400.0
2015-01-26 09:30:00,58.32,58.33,57.73,57.79,28700.0,58.32,58.33,57.73,57.79,28700.0
2015-01-26 09:40:00,57.77,57.97,57.49,57.52,19400.0,57.77,57.97,57.49,57.52,19400.0
2015-01-26 09:50:00,57.48,57.62,57.43,57.55,30000.0,57.48,57.62,57.43,57.55,30000.0
2015-01-26 10:00:00,57.56,57.87,57.52,57.82,30000.0,57.56,57.87,57.52,57.82,30000.0
2015-01-26 10:10:00,57.81,57.93,57.74,57.83,13000.0,57.81,57.93,57.74,57.83,13000.0
2015-01-26 10:20:00,57.85,58.05,57.81,58.02,11700.0,57.85,58.05,57.81,58.02,11700.0
2015-01-26 10:30:00,58.01,58.06,57.94,57.98,13600.0,58.01,58.06,57.94,57.98,13600.0
2015-01-26 10:40:00,57.96,58.15,57.95,58.04,23000.0,57.96,58.15,57.95,58.04,23000.0
2015-01-26 10:50:00,58.04,58.06,57.92,57.97,18100.0,58.04,58.06,57.92,57.97,18100.0
2015-01-26 11:00:00,57.94,57.95,57.77,57.78,16500.0,57.94,57.95,57.77,57.78,16500.0
2015-01-26 11:10:00,57.78,57.84,57.72,57.75,16700.0,57.78,57.84,57.72,57.75,16700.0
2015-01-26 11:20:00,57.75,57.86,57.71,57.75,24500.0,57.75,57.86,57.71,57.75,24500.0
2015-01-26 11:30:00,57.76,57.82,57.66,57.69,19800.0,57.76,57.82,57.66,57.69,19800.0
2015-01-26 11:40:00,57.72,57.85,57.71,57.84,12200.0,57.72,57.85,57.71,57.84,12200.0
2015-01-26 11:50:00,57.84,58.0,57.84,57.98,11500.0,57.84,58.0,57.84,57.98,11500.0
2015-01-26 12:00:00,57.98,58.08,57.97,58.06,6600.0,57.98,58.08,57.97,58.06,6600.0
2015-01-26 12:10:00,58.05,58.12,58.04,58.12,9600.0,58.05,58.12,58.04,58.12,9600.0
2015-01-26 12:20:00,58.13,58.19,58.06,58.07,8500.0,58.13,58.19,58.06,58.07,8500.0
2015-01-26 12:30:00,58.07,58.1,57.99,58.05,7600.0,58.07,58.1,57.99,58.05,7600.0
2015-01-26 12:40:00,58.06,58.1,58.06,58.06,7700.0,58.06,58.1,58.06,58.06,7700.0
2015-01-26 12:50:00,58.05,58.13,58.03,58.06,7800.0,58.05,58.13,58.03,58.06,7800.0
2015-01-26 13:00:00,58.07,58.11,58.05,58.09,7100.0,58.07,58.11,58.05,58.09,7100.0
2015-01-26 13:10:00,58.1,58.24,58.1,58.21,10500.0,58.1,58.24,58.1,58.21,10500.0
2015-01-26 13:20:00,58.22,58.25,58.18,58.18,6600.0,58.22,58.25,58.18,58.18,6600.0
2015-01-26 13:30:00,58.19,58.25,58.16,58.25,17600.0,58.19,58.25,58.16,58.25,17600.0
2015-01-26 13:40:00,58.29,58.5,58.29,58.49,17600.0,58.29,58.5,58.29,58.49,17600.0
2015-01-26 13:50:00,58.49,58.52,58.45,58.49,8600.0,58.49,58.52,58.45,58.49,8600.0
2015-01-26 14:00:00,58.5,58.51,58.36,58.36,18900.0,58.5,58.51,58.36,58.36,18900.0
2015-01-26 14:10:00,58.36,58.36,58.25,58.26,20100.0,58.36,58.36,58.25,58.26,20100.0
2015-01-26 14:20:00,58.26,58.26,58.13,58.2,13600.0,58.26,58.26,58.13,58.2,13600.0
2015-01-26 14:30:00,58.21,58.31,58.21,58.27,15100.0,58.21,58.31,58.21,58.27,15100.0
2015-01-26 14:40:00,58.26,58.32,58.1,58.13,14900.0,58.26,58.32,58.1,58.13,14900.0
2015-01-26 14:50:00,58.14,58.22,58.13,58.18,13500.0,58.14,58.22,58.13,58.18,13500.0
2015-01-26 15:00:00,58.19,58.24,58.13,58.18,19200.0,58.19,58.24,58.13,58.18,19200.0
2015-01-26 15:10:00,58.19,58.26,58.09,58.13,21000.0,58.19,58.26,58.09,58.13,21000.0
2015-01-26 15:20:00,58.14,58.21,58.14,58.18,15900.0,58.14,58.21,58.14,58.18,15900.0
2015-01-26 15:30:00,58.17,58.26,58.14,58.23,32300.0,58.17,58.26,58.14,58.23,32300.0
2015-01-26 15:40:00,58.23,58.23,58.13,58.13,18600.0,58.23,58.23,58.13,58.13,18600.0
2015-01-26 15:50:00,58.14,58.24,58.14,58.22,90500.0,58.14,58.24,58.14,58.22,90500.0
2015-01-27 09:30:00,57.56,57.77,56.74,56.88,78900.0,57.56,57.77,56.74,56.88,78900.0
2015-01-27 09:40:00,56.87,56.93,56.45,56.49,60000.0,56.87,56.93,56.45,56.49,60000.0
2015-01-27 09:50:00,56.46,56.52,55.87,55.9,158700.0,56.46,56.52,55.87,55.9,158700.0
2015-01-27 10:00:00,55.9,56.09,55.67,56.01,180700.0,55.9,56.09,55.67,56.01,180700.0
2015-01-27 10:10:00,56.0,56.08,55.9,56.07,67200.0,56.0,56.08,55.9,56.07,67200.0
2015-01-27 10:20:00,56.06,56.12,55.9,55.9,67200.0,56.06,56.12,55.9,55.9,67200.0
2015-01-27 10:30:00,55.9,56.03,55.78,55.87,81000.0,55.9,56.03,55.78,55.87,81000.0
2015-01-27 10:40:00,55.87,55.88,55.54,55.68,45800.0,55.87,55.88,55.54,55.68,45800.0
2015-01-27 10:50:00,55.69,55.78,55.66,55.76,68100.0,55.69,55.78,55.66,55.76,68100.0
2015-01-27 11:00:00,55.78,55.8,55.62,55.73,41500.0,55.78,55.8,55.62,55.73,41500.0
2015-01-27 11:10:00,55.72,55.74,55.6,55.73,49500.0,55.72,55.74,55.6,55.73,49500.0
2015-01-27 11:20:00,55.74,55.86,55.65,55.86,49700.0,55.74,55.86,55.65,55.86,49700.0
2015-01-27 11:30:00,55.86,55.99,55.82,55.87,56900.0,55.86,55.99,55.82,55.87,56900.0
2015-01-27 11:40:00,55.88,55.9,55.72,55.88,19300.0,55.88,55.9,55.72,55.88,19300.0
2015-01-27 11:50:00,55.88,55.99,55.75,55.77,24800.0,55.88,55.99,55.75,55.77,24800.0
2015-01-27 12:00:00,55.77,55.81,55.69,55.8,23900.0,55.77,55.81,55.69,55.8,23900.0
2015-01-27 12:10:00,55.79,55.88,55.7,55.85,12100.0,55.79,55.88,55.7,55.85,12100.0
2015-01-27 12:20:00,55.86,56.1,55.79,56.08,15600.0,55.86,56.1,55.79,56.08,15600.0
2015-01-27 12:30:00,56.07,56.1,55.94,56.01,15200.0,56.07,56.1,55.94,56.01,15200.0
2015-01-27 12:40:00,56.0,56.04,55.89,55.9,15600.0,56.0,56.04,55.89,55.9,15600.0
2015-01-27 12:50:00,55.95,55.98,55.88,55.96,14900.0,55.95,55.98,55.88,55.96,14900.0
2015-01-27 13:00:00,55.96,56.04,55.96,56.03,18400.0,55.96,56.04,55.96,56.03,18400.0
2015-01-27 13:10:00,56.04,56.23,56.02,56.19,35100.0,56.04,56.23,56.02,56.19,35100.0
2015-01-27 13:20:00,56.21,56.41,56.21,56.32,28800.0,56.21,56.41,56.21,56.32,28800.0
2015-01-27 13:30:00,56.32,56.41,56.26,56.31,24800.0,56.32,56.41,56.26,56.31,24800.0
2015-01-27 13:40:00,56.33,56.39,56.29,56.39,19900.0,56.33,56.39,56.29,56.39,19900.0
2015-01-27 13:50:00,56.4,56.41,56.31,56.34,14200.0,56.4,56.41,56.31,56.34,14200.0
2015-01-27 14:00:00,56.35,56.4,56.29,56.36,31200.0,56.35,56.4,56.29,56.36,31200.0
2015-01-27 14:10:00,56.36,56.62,56.36,56.62,20100.0,56.36,56.62,56.36,56.62,20100.0
2015-01-27 14:20:00,56.63,56.75,56.63,56.73,21500.0,56.63,56.75,56.63,56.73,21500.0
2015-01-27 14:30:00,56.73,56.73,56.59,56.71,15800.0,56.73,56.73,56.59,56.71,15800.0
2015-01-27 14:40:00,56.71,56.73,56.6,56.73,23900.0,56.71,56.73,56.6,56.73,23900.0
2015-01-27 14:50:00,56.74,56.79,56.54,56.56,26300.0,56.74,56.79,56.54,56.56,26300.0
2015-01-27 15:00:00,56.54,56.64,56.52,56.57,18000.0,56.54,56.64,56.52,56.57,18000.0
2015-01-27 15:10:00,56.59,56.63,56.44,56.44,21300.0,56.59,56.63,56.44,56.44,21300.0
2015-01-27 15:20:00,56.43,56.43,56.21,56.22,25200.0,56.43,56.43,56.21,56.22,25200.0
2015-01-27 15:30:00,56.23,56.35,56.15,56.23,35000.0,56.23,56.35,56.15,56.23,35000.0
2015-01-27 15:40:00,56.23,56.36,56.19,56.23,40100.0,56.23,56.36,56.19,56.23,40100.0
2015-01-27 15:50:00,56.23,56.23,56.09,56.14,78600.0,56.23,56.23,56.09,56.14,78600.0
2015-01-28 09:30:00,56.34,56.7,56.17,56.33,41900.0,56.34,56.7,56.17,56.33,41900.0
2015-01-28 09:40:00,56.33,56.52,56.18,56.22,27800.0,56.33,56.52,56.18,56.22,27800.0
2015-01-28 09:50:00,56.23,56.28,56.02,56.05,25200.0,56.23,56.28,56.02,56.05,25200.0
2015-01-28 10:00:00,56.02,56.34,56.02,56.24,23600.0,56.02,56.34,56.02,56.24,23600.0
2015-01-28 10:10:00,56.23,56.29,55.95,55.95,21800.0,56.23,56.29,55.95,55.95,21800.0
2015-01-28 10:20:00,55.97,56.04,55.9,55.93,23400.0,55.97,56.04,55.9,55.93,23400.0
2015-01-28 10:30:00,55.93,55.99,55.69,55.77,29300.0,55.93,55.99,55.69,55.77,29300.0
2015-01-28 10:40:00,55.77,55.79,55.49,55.57,45900.0,55.77,55.79,55.49,55.57,45900.0
2015-01-28 10:50:00,55.58,55.66,55.19,55.36,64600.0,55.58,55.66,55.19,55.36,64600.0
2015-01-28 11:00:00,55.33,55.64,55.33,55.55,36600.0,55.33,55.64,55.33,55.55,36600.0
2015-01-28 11:10:00,55.54,55.54,55.05,55.23,49200.0,55.54,55.54,55.05,55.23,49200.0
2015-01-28 11:20:00,55.25,55.47,55.2,55.44,19700.0,55.25,55.47,55.2,55.44,19700.0
2015-01-28 11:30:00,55.41,55.45,55.33,55.33,23900.0,55.41,55.45,55.33,55.33,23900.0
2015-01-28 11:40:00,55.31,55.42,55.27,55.4,18100.0,55.31,55.42,55.27,55.4,18100.0
2015-01-28 11:50:00,55.4,55.42,55.19,55.22,53900.0,55.4,55.42,55.19,55.22,53900.0
2015-01-28 12:00:00,55.23,55.57,55.18,55.54,191700.0,55.23,55.57,55.18,55.54,191700.0
2015-01-28 12:10:00,55.53,55.69,55.48,55.65,19000.0,55.53,55.69,55.48,55.65,19000.0
2015-01-28 12:20:00,55.66,55.77,55.62,55.76,11100.0,55.66,55.77,55.62,55.76,11100.0
2015-01-28 12:30:00,55.74,55.8,55.71,55.72,14700.0,55.74,55.8,55.71,55.72,14700.0
2015-01-28 12:40:00,55.71,55.79,55.68,55.78,16000.0,55.71,55.79,55.68,55.78,16000.0
2015-01-28 12:50:00,55.77,55.83,55.7,55.74,13500.0,55.77,55.83,55.7,55.74,13500.0
2015-01-28 13:00:00,55.74,55.86,55.65,55.81,25500.0,55.74,55.86,55.65,55.81,25500.0
2015-01-28 13:10:00,55.81,55.81,55.65,55.67,42600.0,55.81,55.81,55.65,55.67,42600.0
2015-01-28 13:20:00,55.67,55.75,55.44,55.45,72700.0,55.67,55.75,55.44,55.45,72700.0
2015-01-28 13:30:00,55.45,55.51,55.37,55.41,52300.0,55.45,55.51,55.37,55.41,52300.0
2015-01-28 13:40:00,55.41,55.43,55.24,55.25,48600.0,55.41,55.43,55.24,55.25,48600.0
2015-01-28 13:50:00,55.27,55.4,55.09,55.14,59800.0,55.27,55.4,55.09,55.14,59800.0
2015-01-28 14:00:00,55.15,55.67,55.15,55.36,58100.0,55.15,55.67,55.15,55.36,58100.0
2015-01-28 14:10:00,55.32,55.47,55.21,55.43,39000.0,55.32,55.47,55.21,55.43,39000.0
2015-01-28 14:20:00,55.46,55.47,55.06,55.12,38700.0,55.46,55.47,55.06,55.12,38700.0
2015-01-28 14:30:00,55.1,55.18,54.81,55.08,51100.0,55.1,55.18,54.81,55.08,51100.0
2015-01-28 14:40:00,55.08,55.3,55.02,55.22,47600.0,55.08,55.3,55.02,55.22,47600.0
2015-01-28 14:50:00,55.21,55.49,55.21,55.36,24300.0,55.21,55.49,55.21,55.36,24300.0
2015-01-28 15:00:00,55.39,55.5,55.26,55.34,27100.0,55.39,55.5,55.26,55.34,27100.0
2015-01-28 15:10:00,55.34,55.35,54.95,54.98,46800.0,55.34,55.35,54.95,54.98,46800.0
2015-01-28 15:20:00,54.96,55.13,54.83,54.98,50900.0,54.96,55.13,54.83,54.98,50900.0
2015-01-28 15:30:00,54.99,54.99,54.74,54.81,87100.0,54.99,54.99,54.74,54.81,87100.0
2015-01-28 15:40:00,54.79,54.79,54.49,54.72,139200.0,54.79,54.79,54.49,54.72,139200.0
2015-01-28 15:50:00,54.71,54.73,54.56,54.57,117700.0,54.71,54.73,54.56,54.57,117700.0
2015-01-29 09:30:00,54.58,54.83,54.48,54.53,29500.0,54.58,54.83,54.48,54.53,29500.0
2015-01-29 09:40:00,54.5,54.51,54.1,54.16,39200.0,54.5,54.51,54.1,54.16,39200.0
2015-01-29 09:50:00,54.18,54.54,54.12,54.5,39800.0,54.18,54.54,54.12,54.5,39800.0
2015-01-29 10:00:00,54.48,54.49,54.21,54.35,34700.0,54.48,54.49,54.21,54.35,34700.0
2015-01-29 10:10:00,54.35,54.53,54.29,54.51,24100.0,54.35,54.53,54.29,54.51,24100.0
2015-01-29 10:20:00,54.48,54.51,54.23,54.5,18900.0,54.48,54.51,54.23,54.5,18900.0
2015-01-29 10:30:00,54.49,54.52,54.2,54.3,14400.0,54.49,54.52,54.2,54.3,14400.0
2015-01-29 10:40:00,54.38,54.38,54.12,54.29,13000.0,54.38,54.38,54.12,54.29,13000.0
2015-01-29 10:50:00,54.29,54.44,54.29,54.43,13700.0,54.29,54.44,54.29,54.43,13700.0
2015-01-29 11:00:00,54.4,54.4,54.17,54.35,15200.0,54.4,54.4,54.17,54.35,15200.0
2015-01-29 11:10:00,54.33,54.43,54.2,54.21,16500.0,54.33,54.43,54.2,54.21,16500.0
2015-01-29 11:20:00,54.22,54.31,54.08,54.19,20100.0,54.22,54.31,54.08,54.19,20100.0
2015-01-29 11:30:00,54.2,54.47,54.2,54.47,21400.0,54.2,54.47,54.2,54.47,21400.0
2015-01-29 11:40:00,54.46,54.55,54.37,54.46,18100.0,54.46,54.55,54.37,54.46,18100.0
2015-01-29 11:50:00,54.47,54.55,54.31,54.31,31900.0,54.47,54.55,54.31,54.31,31900.0
2015-01-29 12:00:00,54.32,54.57,54.31,54.44,15000.0,54.32,54.57,54.31,54.44,15000.0
2015-01-29 12:10:00,54.48,54.51,54.38,54.42,19400.0,54.48,54.51,54.38,54.42,19400.0
2015-01-29 12:20:00,54.43,54.48,54.31,54.42,12500.0,54.43,54.48,54.31,54.42,12500.0
2015-01-29 12:30:00,54.46,54.49,54.39,54.39,10000.0,54.46,54.49,54.39,54.39,10000.0
2015-01-29 12:40:00,54.42,54.43,54.31,54.42,12800.0,54.42,54.43,54.31,54.42,12800.0
2015-01-29 12:50:00,54.4,54.45,54.35,54.45,13300.0,54.4,54.45,54.35,54.45,13300.0
2015-01-29 13:00:00,54.48,54.48,54.34,54.41,22200.0,54.48,54.48,54.34,54.41,22200.0
2015-01-29 13:10:00,54.41,54.58,54.41,54.55,10000.0,54.41,54.58,54.41,54.55,10000.0
2015-01-29 13:20:00,54.57,54.71,54.57,54.69,12700.0,54.57,54.71,54.57,54.69,12700.0
2015-01-29 13:30:00,54.7,54.83,54.65,54.83,11400.0,54.7,54.83,54.65,54.83,11400.0
2015-01-29 13:40:00,54.84,54.98,54.82,54.96,17500.0,54.84,54.98,54.82,54.96,17500.0
2015-01-29 13:50:00,54.99,55.08,54.95,54.96,10700.0,54.99,55.08,54.95,54.96,10700.0
2015-01-29 14:00:00,54.97,55.03,54.91,54.91,19400.0,54.97,55.03,54.91,54.91,19400.0
2015-01-29 14:10:00,54.91,55.01,54.88,54.9,28900.0,54.91,55.01,54.88,54.9,28900.0
2015-01-29 14:20:00,54.89,55.18,54.88,55.17,26400.0,54.89,55.18,54.88,55.17,26400.0
2015-01-29 14:30:00,55.17,55.24,55.13,55.16,18100.0,55.17,55.24,55.13,55.16,18100.0
2015-01-29 14:40:00,55.17,55.18,55.09,55.1,20000.0,55.17,55.18,55.09,55.1,20000.0
2015-01-29 14:50:00,55.07,55.16,55.04,55.16,14000.0,55.07,55.16,55.04,55.16,14000.0
2015-01-29 15:00:00,55.17,55.29,55.1,55.29,24800.0,55.17,55.29,55.1,55.29,24800.0
2015-01-29 15:10:00,55.27,55.27,55.12,55.26,22200.0,55.27,55.27,55.12,55.26,22200.0
2015-01-29 15:20:00,55.26,55.44,55.25,55.36,24700.0,55.26,55.44,55.25,55.36,24700.0
2015-01-29 15:30:00,55.37,55.47,55.32,55.44,33000.0,55.37,55.47,55.32,55.44,33000.0
2015-01-29 15:40:00,55.44,55.44,55.26,55.3,47400.0,55.44,55.44,55.26,55.3,47400.0
2015-01-29 15:50:00,55.3,55.38,55.25,55.37,66900.0,55.3,55.38,55.25,55.37,66900.0
2015-01-30 09:30:00,54.78,55.25,54.56,55.01,40200.0,54.78,55.25,54.56,55.01,40200.0
2015-01-30 09:40:00,55.08,55.32,54.99,55.0,14300.0,55.08,55.32,54.99,55.0,14300.0
2015-01-30 09:50:00,55.02,55.08,54.31,54.43,27800.0,55.02,55.08,54.31,54.43,27800.0
2015-01-30 10:00:00,54.44,54.63,54.36,54.46,18500.0,54.44,54.63,54.36,54.46,18500.0
2015-01-30 10:10:00,54.44,54.47,54.24,54.25,38000.0,54.44,54.47,54.24,54.25,38000.0
2015-01-30 10:20:00,54.24,54.31,54.12,54.28,30500.0,54.24,54.31,54.12,54.28,30500.0
2015-01-30 10:30:00,54.26,54.27,54.07,54.19,36400.0,54.26,54.27,54.07,54.19,36400.0
2015-01-30 10:40:00,54.2,54.41,54.18,54.25,40800.0,54.2,54.41,54.18,54.25,40800.0
2015-01-30 10:50:00,54.25,54.31,54.15,54.22,41800.0,54.25,54.31,54.15,54.22,41800.0
2015-01-30 11:00:00,54.23,54.35,54.2,54.24,40400.0,54.23,54.35,54.2,54.24,40400.0
2015-01-30 11:10:00,54.22,54.26,54.1,54.2,21200.0,54.22,54.26,54.1,54.2,21200.0
2015-01-30 11:20:00,54.21,54.28,54.05,54.25,37700.0,54.21,54.28,54.05,54.25,37700.0
2015-01-30 11:30:00,54.25,54.29,54.14,54.16,14800.0,54.25,54.29,54.14,54.16,14800.0
2015-01-30 11:40:00,54.16,54.17,54.01,54.05,10000.0,54.16,54.17,54.01,54.05,10000.0
2015-01-30 11:50:00,54.05,54.27,54.02,54.24,15100.0,54.05,54.27,54.02,54.24,15100.0
2015-01-30 12:00:00,54.26,54.4,54.23,54.4,29100.0,54.26,54.4,54.23,54.4,29100.0
2015-01-30 12:10:00,54.41,54.65,54.35,54.61,38700.0,54.41,54.65,54.35,54.61,38700.0
2015-01-30 12:20:00,54.59,54.72,54.58,54.67,9700.0,54.59,54.72,54.58,54.67,9700.0
2015-01-30 12:30:00,54.71,54.71,54.55,54.56,10700.0,54.71,54.71,54.55,54.56,10700.0
2015-01-30 12:40:00,54.57,54.62,54.51,54.58,26200.0,54.57,54.62,54.51,54.58,26200.0
2015-01-30 12:50:00,54.57,54.7,54.48,54.54,14800.0,54.57,54.7,54.48,54.54,14800.0
2015-01-30 13:00:00,54.57,54.67,54.56,54.58,12600.0,54.57,54.67,54.56,54.58,12600.0
2015-01-30 13:10:00,54.58,54.63,54.37,54.38,15900.0,54.58,54.63,54.37,54.38,15900.0
2015-01-30 13:20:00,54.39,54.53,54.35,54.53,11000.0,54.39,54.53,54.35,54.53,11000.0
2015-01-30 13:30:00,54.52,54.6,54.46,54.56,11600.0,54.52,54.6,54.46,54.56,11600.0
2015-01-30 13:40:00,54.55,54.76,54.52,54.76,17400.0,54.55,54.76,54.52,54.76,17400.0
2015-01-30 13:50:00,54.75,54.76,54.6,54.65,17300.0,54.75,54.76,54.6,54.65,17300.0
2015-01-30 14:00:00,54.66,54.67,54.54,54.65,13400.0,54.66,54.67,54.54,54.65,13400.0
2015-01-30 14:10:00,54.62,54.78,54.56,54.76,17500.0,54.62,54.78,54.56,54.76,17500.0
2015-01-30 14:20:00,54.75,54.88,54.71,54.87,14300.0,54.75,54.88,54.71,54.87,14300.0
2015-01-30 14:30:00,54.89,54.93,54.71,54.72,19900.0,54.89,54.93,54.71,54.72,19900.0
2015-01-30 14:40:00,54.74,54.77,54.43,54.45,21100.0,54.74,54.77,54.43,54.45,21100.0
2015-01-30 14:50:00,54.43,54.46,54.31,54.37,18100.0,54.43,54.46,54.31,54.37,18100.0
2015-01-30 15:00:00,54.36,54.47,54.2,54.27,25500.0,54.36,54.47,54.2,54.27,25500.0
2015-01-30 15:10:00,54.29,54.44,54.23,54.23,20100.0,54.29,54.44,54.23,54.23,20100.0
2015-01-30 15:20:00,54.21,54.41,54.08,54.34,50200.0,54.21,54.41,54.08,54.34,50200.0
2015-01-30 15:30:00,54.34,54.43,54.2,54.32,32400.0,54.34,54.43,54.2,54.32,32400.0
2015-01-30 15:40:00,54.29,54.29,54.03,54.05,54600.0,54.29,54.29,54.03,54.05,54600.0
2015-01-30 15:50:00,54.05,54.12,53.89,54.01,171900.0,54.05,54.12,53.89,54.01,171900.0
2015-02-02 09:30:00,54.34,54.34,53.46,53.57,85000.0,54.34,54.34,53.46,53.57,85000.0
2015-02-02 09:40:00,53.51,53.7,53.47,53.51,79700.0,53.51,53.7,53.47,53.51,79700.0
2015-02-02 09:50:00,53.46,53.59,53.34,53.41,37500.0,53.46,53.59,53.34,53.41,37500.0
2015-02-02 10:00:00,53.39,53.39,53.08,53.17,58500.0,53.39,53.39,53.08,53.17,58500.0
2015-02-02 10:10:00,53.18,53.42,53.06,53.39,40000.0,53.18,53.42,53.06,53.39,40000.0
2015-02-02 10:20:00,53.39,53.57,53.25,53.25,26500.0,53.39,53.57,53.25,53.25,26500.0
2015-02-02 10:30:00,53.27,53.59,53.13,53.52,34200.0,53.27,53.59,53.13,53.52,34200.0
2015-02-02 10:40:00,53.54,53.62,53.41,53.49,28200.0,53.54,53.62,53.41,53.49,28200.0
2015-02-02 10:50:00,53.48,53.71,53.44,53.58,42100.0,53.48,53.71,53.44,53.58,42100.0
2015-02-02 11:00:00,53.58,53.89,53.56,53.88,26600.0,53.58,53.89,53.56,53.88,26600.0
2015-02-02 11:10:00,53.89,54.04,53.89,53.89,19300.0,53.89,54.04,53.89,53.89,19300.0
2015-02-02 11:20:00,53.87,54.02,53.79,53.93,24000.0,53.87,54.02,53.79,53.93,24000.0
2015-02-02 11:30:00,53.94,54.25,53.93,54.15,24100.0,53.94,54.25,53.93,54.15,24100.0
2015-02-02 11:40:00,54.12,54.12,53.99,53.99,13700.0,54.12,54.12,53.99,53.99,13700.0
2015-02-02 11:50:00,53.98,54.06,53.8,53.85,24300.0,53.98,54.06,53.8,53.85,24300.0
2015-02-02 12:00:00,53.87,53.91,53.68,53.74,19900.0,53.87,53.91,53.68,53.74,19900.0
2015-02-02 12:10:00,53.71,53.81,53.6,53.8,13700.0,53.71,53.81,53.6,53.8,13700.0
2015-02-02 12:20:00,53.81,53.81,53.67,53.76,13600.0,53.81,53.81,53.67,53.76,13600.0
2015-02-02 12:30:00,53.8,53.84,53.69,53.76,21600.0,53.8,53.84,53.69,53.76,21600.0
2015-02-02 12:40:00,53.76,53.79,53.54,53.55,23900.0,53.76,53.79,53.54,53.55,23900.0
2015-02-02 12:50:00,53.58,53.7,53.53,53.61,13900.0,53.58,53.7,53.53,53.61,13900.0
2015-02-02 13:00:00,53.58,53.75,53.53,53.75,20900.0,53.58,53.75,53.53,53.75,20900.0
2015-02-02 13:10:00,53.76,53.79,53.63,53.73,27300.0,53.76,53.79,53.63,53.73,27300.0
2015-02-02 13:20:00,53.77,53.89,53.74,53.76,20500.0,53.77,53.89,53.74,53.76,20500.0
2015-02-02 13:30:00,53.79,53.82,53.55,53.55,42700.0,53.79,53.82,53.55,53.55,42700.0
2015-02-02 13:40:00,53.56,53.57,53.41,53.42,21500.0,53.56,53.57,53.41,53.42,21500.0
2015-02-02 13:50:00,53.45,53.47,53.23,53.3,21500.0,53.45,53.47,53.23,53.3,21500.0
2015-02-02 14:00:00,53.3,53.48,53.27,53.35,65400.0,53.3,53.48,53.27,53.35,65400.0
2015-02-02 14:10:00,53.36,53.47,53.28,53.45,40900.0,53.36,53.47,53.28,53.45,40900.0
2015-02-02 14:20:00,53.47,53.52,53.41,53.45,57700.0,53.47,53.52,53.41,53.45,57700.0
2015-02-02 14:30:00,53.46,53.53,53.27,53.29,71200.0,53.46,53.53,53.27,53.29,71200.0
2015-02-02 14:40:00,53.29,53.33,53.02,53.06,59400.0,53.29,53.33,53.02,53.06,59400.0
2015-02-02 14:50:00,53.07,53.29,53.06,53.19,46100.0,53.07,53.29,53.06,53.19,46100.0
2015-02-02 15:00:00,53.19,53.33,53.14,53.33,47400.0,53.19,53.33,53.14,53.33,47400.0
2015-02-02 15:10:00,53.31,53.52,53.31,53.51,48900.0,53.31,53.52,53.31,53.51,48900.0
2015-02-02 15:20:00,53.51,53.62,53.48,53.54,47400.0,53.51,53.62,53.48,53.54,47400.0
2015-02-02 15:30:00,53.55,53.92,53.53,53.92,80200.0,53.55,53.92,53.53,53.92,80200.0
2015-02-02 15:40:00,53.91,54.14,53.9,54.1,91400.0,53.91,54.14,53.9,54.1,91400.0
2015-02-02 15:50:00,54.1,54.17,54.06,54.11,142100.0,54.1,54.17,54.06,54.11,142100.0
2015-02-03 09:30:00,54.5,55.01,53.92,54.37,165700.0,54.5,55.01,53.92,54.37,165700.0
2015-02-03 09:40:00,54.36,54.52,54.1,54.33,37500.0,54.36,54.52,54.1,54.33,37500.0
2015-02-03 09:50:00,54.35,54.4,54.13,54.21,22500.0,54.35,54.4,54.13,54.21,22500.0
2015-02-03 10:00:00,54.18,54.55,54.13,54.25,40700.0,54.18,54.55,54.13,54.25,40700.0
2015-02-03 10:10:00,54.23,54.39,54.18,54.29,36500.0,54.23,54.39,54.18,54.29,36500.0
2015-02-03 10:20:00,54.27,54.4,54.26,54.35,35400.0,54.27,54.4,54.26,54.35,35400.0
2015-02-03 10:30:00,54.38,54.39,54.25,54.34,23300.0,54.38,54.39,54.25,54.34,23300.0
2015-02-03 10:40:00,54.34,54.35,54.15,54.2,27100.0,54.34,54.35,54.15,54.2,27100.0
2015-02-03 10:50:00,54.17,54.26,53.95,54.08,103500.0,54.17,54.26,53.95,54.08,103500.0
2015-02-03 11:00:00,54.08,54.2,53.99,54.13,24000.0,54.08,54.2,53.99,54.13,24000.0
2015-02-03 11:10:00,54.14,54.25,54.05,54.23,12600.0,54.14,54.25,54.05,54.23,12600.0
2015-02-03 11:20:00,54.25,54.3,54.17,54.23,16000.0,54.25,54.3,54.17,54.23,16000.0
2015-02-03 11:30:00,54.25,54.38,54.22,54.38,15100.0,54.25,54.38,54.22,54.38,15100.0
2015-02-03 11:40:00,54.34,54.46,54.33,54.4,23900.0,54.34,54.46,54.33,54.4,23900.0
2015-02-03 11:50:00,54.39,54.39,54.2,54.28,24100.0,54.39,54.39,54.2,54.28,24100.0
2015-02-03 12:00:00,54.28,54.39,54.19,54.34,13500.0,54.28,54.39,54.19,54.34,13500.0
2015-02-03 12:10:00,54.35,54.41,54.32,54.4,11100.0,54.35,54.41,54.32,54.4,11100.0
2015-02-03 12:20:00,54.38,54.5,54.34,54.4,13900.0,54.38,54.5,54.34,54.4,13900.0
2015-02-03 12:30:00,54.39,54.39,54.29,54.32,15400.0,54.39,54.39,54.29,54.32,15400.0
2015-02-03 12:40:00,54.35,54.39,54.26,54.35,12500.0,54.35,54.39,54.26,54.35,12500.0
2015-02-03 12:50:00,54.35,54.42,54.29,54.36,11600.0,54.35,54.42,54.29,54.36,11600.0
2015-02-03 13:00:00,54.36,54.42,54.33,54.4,13000.0,54.36,54.42,54.33,54.4,13000.0
2015-02-03 13:10:00,54.39,54.48,54.35,54.48,13900.0,54.39,54.48,54.35,54.48,13900.0
2015-02-03 13:20:00,54.49,54.64,54.49,54.58,17800.0,54.49,54.64,54.49,54.58,17800.0
2015-02-03 13:30:00,54.58,54.69,54.55,54.56,10700.0,54.58,54.69,54.55,54.56,10700.0
2015-02-03 13:40:00,54.56,54.64,54.53,54.6,14600.0,54.56,54.64,54.53,54.6,14600.0
2015-02-03 13:50:00,54.6,54.77,54.55,54.74,56700.0,54.6,54.77,54.55,54.74,56700.0
2015-02-03 14:00:00,54.76,54.86,54.72,54.75,26300.0,54.76,54.86,54.72,54.75,26300.0
2015-02-03 14:10:00,54.75,54.78,54.68,54.68,41900.0,54.75,54.78,54.68,54.68,41900.0
2015-02-03 14:20:00,54.69,54.73,54.6,54.6,44700.0,54.69,54.73,54.6,54.6,44700.0
2015-02-03 14:30:00,54.61,54.68,54.55,54.66,28800.0,54.61,54.68,54.55,54.66,28800.0
2015-02-03 14:40:00,54.69,54.69,54.61,54.63,29500.0,54.69,54.69,54.61,54.63,29500.0
2015-02-03 14:50:00,54.63,54.71,54.61,54.66,27500.0,54.63,54.71,54.61,54.66,27500.0
2015-02-03 15:00:00,54.68,54.71,54.62,54.67,39200.0,54.68,54.71,54.62,54.67,39200.0
2015-02-03 15:10:00,54.68,54.69,54.61,54.66,31900.0,54.68,54.69,54.61,54.66,31900.0
2015-02-03 15:20:00,54.65,54.77,54.64,54.73,35900.0,54.65,54.77,54.64,54.73,35900.0
2015-02-03 15:30:00,54.73,54.83,54.69,54.83,65400.0,54.73,54.83,54.69,54.83,65400.0
2015-02-03 15:40:00,54.83,54.92,54.83,54.91,61000.0,54.83,54.92,54.83,54.91,61000.0
2015-02-03 15:50:00,54.92,54.98,54.88,54.91,133000.0,54.92,54.98,54.88,54.91,133000.0
2015-02-04 09:30:00,55.1,56.2,55.09,56.12,217100.0,55.1,56.2,55.09,56.12,217100.0
2015-02-04 09:40:00,56.09,56.23,56.0,56.19,60500.0,56.09,56.23,56.0,56.19,60500.0
2015-02-04 09:50:00,56.24,56.5,56.14,56.42,117500.0,56.24,56.5,56.14,56.42,117500.0
2015-02-04 10:00:00,56.44,56.53,56.3,56.38,105400.0,56.44,56.53,56.3,56.38,105400.0
2015-02-04 10:10:00,56.38,56.5,56.2,56.34,72800.0,56.38,56.5,56.2,56.34,72800.0
2015-02-04 10:20:00,56.35,56.53,56.26,56.53,98100.0,56.35,56.53,56.26,56.53,98100.0
2015-02-04 10:30:00,56.53,56.67,56.36,56.55,51300.0,56.53,56.67,56.36,56.55,51300.0
2015-02-04 10:40:00,56.55,56.74,56.44,56.45,60300.0,56.55,56.74,56.44,56.45,60300.0
2015-02-04 10:50:00,56.45,56.57,56.43,56.5,39400.0,56.45,56.57,56.43,56.5,39400.0
2015-02-04 11:00:00,56.49,56.5,56.34,56.42,30200.0,56.49,56.5,56.34,56.42,30200.0
2015-02-04 11:10:00,56.41,56.41,56.14,56.15,32800.0,56.41,56.41,56.14,56.15,32800.0
2015-02-04 11:20:00,56.17,56.29,56.15,56.29,23300.0,56.17,56.29,56.15,56.29,23300.0
2015-02-04 11:30:00,56.3,56.4,56.29,56.39,23500.0,56.3,56.4,56.29,56.39,23500.0
2015-02-04 11:40:00,56.39,56.44,56.34,56.4,27100.0,56.39,56.44,56.34,56.4,27100.0
2015-02-04 11:50:00,56.4,56.41,56.3,56.33,19100.0,56.4,56.41,56.3,56.33,19100.0
2015-02-04 12:00:00,56.32,56.33,56.26,56.31,17800.0,56.32,56.33,56.26,56.31,17800.0
2015-02-04 12:10:00,56.3,56.37,56.26,56.29,25200.0,56.3,56.37,56.26,56.29,25200.0
2015-02-04 12:20:00,56.27,56.33,56.18,56.19,23100.0,56.27,56.33,56.18,56.19,23100.0
2015-02-04 12:30:00,56.16,56.22,56.11,56.11,17700.0,56.16,56.22,56.11,56.11,17700.0
2015-02-04 12:40:00,56.12,56.13,56.07,56.08,19300.0,56.12,56.13,56.07,56.08,19300.0
2015-02-04 12:50:00,56.09,56.16,56.08,56.16,20900.0,56.09,56.16,56.08,56.16,20900.0
2015-02-04 13:00:00,56.17,56.32,56.15,56.32,27600.0,56.17,56.32,56.15,56.32,27600.0
2015-02-04 13:10:00,56.3,56.45,56.3,56.42,37300.0,56.3,56.45,56.3,56.42,37300.0
2015-02-04 13:20:00,56.43,56.47,56.41,56.44,40800.0,56.43,56.47,56.41,56.44,40800.0
2015-02-04 13:30:00,56.43,56.6,56.43,56.46,63100.0,56.43,56.6,56.43,56.46,63100.0
2015-02-04 13:40:00,56.45,56.56,56.43,56.56,26600.0,56.45,56.56,56.43,56.56,26600.0
2015-02-04 13:50:00,56.56,56.69,56.56,56.67,25300.0,56.56,56.69,56.56,56.67,25300.0
2015-02-04 14:00:00,56.66,56.81,56.6,56.63,41600.0,56.66,56.81,56.6,56.63,41600.0
2015-02-04 14:10:00,56.61,56.64,56.48,56.51,29500.0,56.61,56.64,56.48,56.51,29500.0
2015-02-04 14:20:00,56.53,56.63,56.48,56.55,21700.0,56.53,56.63,56.48,56.55,21700.0
2015-02-04 14:30:00,56.56,56.63,56.5,56.59,26300.0,56.56,56.63,56.5,56.59,26300.0
2015-02-04 14:40:00,56.6,56.64,56.55,56.64,35200.0,56.6,56.64,56.55,56.64,35200.0
2015-02-04 14:50:00,56.65,56.75,56.62,56.74,42000.0,56.65,56.75,56.62,56.74,42000.0
2015-02-04 15:00:00,56.74,56.82,56.68,56.82,47700.0,56.74,56.82,56.68,56.82,47700.0
2015-02-04 15:10:00,56.81,56.87,56.75,56.86,34300.0,56.81,56.87,56.75,56.86,34300.0
2015-02-04 15:20:00,56.84,56.94,56.79,56.93,42200.0,56.84,56.94,56.79,56.93,42200.0
2015-02-04 15:30:00,56.95,56.99,56.68,56.69,90300.0,56.95,56.99,56.68,56.69,90300.0
2015-02-04 15:40:00,56.69,56.71,56.27,56.46,107700.0,56.69,56.71,56.27,56.46,107700.0
2015-02-04 15:50:00,56.46,56.48,56.37,56.44,185200.0,56.46,56.48,56.37,56.44,185200.0
2015-02-05 09:30:00,56.45,56.5,56.0,56.13,53300.0,56.45,56.5,56.0,56.13,53300.0
2015-02-05 09:40:00,56.1,56.21,55.9,56.19,32500.0,56.1,56.21,55.9,56.19,32500.0
2015-02-05 09:50:00,56.19,56.19,55.97,55.99,17500.0,56.19,56.19,55.97,55.99,17500.0
2015-02-05 10:00:00,55.99,56.07,55.97,55.98,39900.0,55.99,56.07,55.97,55.98,39900.0
2015-02-05 10:10:00,55.97,56.02,55.86,55.95,20400.0,55.97,56.02,55.86,55.95,20400.0
2015-02-05 10:20:00,55.97,56.31,55.95,56.26,77800.0,55.97,56.31,55.95,56.26,77800.0
2015-02-05 10:30:00,56.24,56.5,56.2,56.49,104700.0,56.24,56.5,56.2,56.49,104700.0
2015-02-05 10:40:00,56.49,56.5,56.34,56.47,32700.0,56.49,56.5,56.34,56.47,32700.0
2015-02-05 10:50:00,56.45,56.49,56.4,56.43,12700.0,56.45,56.49,56.4,56.43,12700.0
2015-02-05 11:00:00,56.42,56.5,56.38,56.44,13000.0,56.42,56.5,56.38,56.44,13000.0
2015-02-05 11:10:00,56.46,56.49,56.34,56.34,15600.0,56.46,56.49,56.34,56.34,15600.0
2015-02-05 11:20:00,56.34,56.5,56.31,56.5,53100.0,56.34,56.5,56.31,56.5,53100.0
2015-02-05 11:30:00,56.5,56.57,56.43,56.47,70800.0,56.5,56.57,56.43,56.47,70800.0
2015-02-05 11:40:00,56.44,56.44,56.31,56.39,15400.0,56.44,56.44,56.31,56.39,15400.0
2015-02-05 11:50:00,56.37,56.42,56.34,56.38,11400.0,56.37,56.42,56.34,56.38,11400.0
2015-02-05 12:00:00,56.39,56.44,56.33,56.4,13500.0,56.39,56.44,56.33,56.4,13500.0
2015-02-05 12:10:00,56.37,56.39,56.26,56.29,12100.0,56.37,56.39,56.26,56.29,12100.0
2015-02-05 12:20:00,56.28,56.28,56.11,56.11,16100.0,56.28,56.28,56.11,56.11,16100.0
2015-02-05 12:30:00,56.13,56.21,56.13,56.19,9400.0,56.13,56.21,56.13,56.19,9400.0
2015-02-05 12:40:00,56.16,56.26,56.16,56.19,9900.0,56.16,56.26,56.16,56.19,9900.0
2015-02-05 12:50:00,56.2,56.25,56.1,56.17,9400.0,56.2,56.25,56.1,56.17,9400.0
2015-02-05 13:00:00,56.18,56.21,56.15,56.15,10100.0,56.18,56.21,56.15,56.15,10100.0
2015-02-05 13:10:00,56.17,56.28,56.16,56.22,10600.0,56.17,56.28,56.16,56.22,10600.0
2015-02-05 13:20:00,56.23,56.25,56.18,56.2,5900.0,56.23,56.25,56.18,56.2,5900.0
2015-02-05 13:30:00,56.21,56.26,56.16,56.22,11200.0,56.21,56.26,56.16,56.22,11200.0
2015-02-05 13:40:00,56.23,56.28,56.21,56.28,7300.0,56.23,56.28,56.21,56.28,7300.0
2015-02-05 13:50:00,56.28,56.28,56.2,56.2,8900.0,56.28,56.28,56.2,56.2,8900.0
2015-02-05 14:00:00,56.18,56.19,56.11,56.15,11800.0,56.18,56.19,56.11,56.15,11800.0
2015-02-05 14:10:00,56.14,56.2,56.1,56.17,36300.0,56.14,56.2,56.1,56.17,36300.0
2015-02-05 14:20:00,56.17,56.17,56.02,56.09,22700.0,56.17,56.17,56.02,56.09,22700.0
2015-02-05 14:30:00,56.09,56.14,56.05,56.1,21200.0,56.09,56.14,56.05,56.1,21200.0
2015-02-05 14:40:00,56.09,56.15,56.05,56.1,29100.0,56.09,56.15,56.05,56.1,29100.0
2015-02-05 14:50:00,56.1,56.15,56.09,56.15,9300.0,56.1,56.15,56.09,56.15,9300.0
2015-02-05 15:00:00,56.16,56.26,56.14,56.26,17700.0,56.16,56.26,56.14,56.26,17700.0
2015-02-05 15:10:00,56.24,56.26,56.2,56.24,14500.0,56.24,56.26,56.2,56.24,14500.0
2015-02-05 15:20:00,56.24,56.33,56.24,56.33,20500.0,56.24,56.33,56.24,56.33,20500.0
2015-02-05 15:30:00,56.32,56.37,56.24,56.26,89600.0,56.32,56.37,56.24,56.26,89600.0
2015-02-05 15:40:00,56.26,56.3,56.23,56.27,102700.0,56.26,56.3,56.23,56.27,102700.0
2015-02-05 15:50:00,56.27,56.28,56.18,56.23,293700.0,56.27,56.28,56.18,56.23,293700.0
2015-02-06 09:30:00,56.49,56.6,56.29,56.47,37900.0,56.49,56.6,56.29,56.47,37900.0
2015-02-06 09:40:00,56.44,56.5,56.3,56.4,14100.0,56.44,56.5,56.3,56.4,14100.0
2015-02-06 09:50:00,56.38,56.43,56.3,56.43,7700.0,56.38,56.43,56.3,56.43,7700.0
2015-02-06 10:00:00,56.44,56.6,56.41,56.58,10800.0,56.44,56.6,56.41,56.58,10800.0
2015-02-06 10:10:00,56.57,56.79,56.57,56.76,24000.0,56.57,56.79,56.57,56.76,24000.0
2015-02-06 10:20:00,56.75,56.85,56.72,56.76,12800.0,56.75,56.85,56.72,56.76,12800.0
2015-02-06 10:30:00,56.78,56.87,56.72,56.87,18500.0,56.78,56.87,56.72,56.87,18500.0
2015-02-06 10:40:00,56.87,57.12,56.86,57.11,39400.0,56.87,57.12,56.86,57.11,39400.0
2015-02-06 10:50:00,57.11,57.35,57.11,57.31,64300.0,57.11,57.35,57.11,57.31,64300.0
2015-02-06 11:00:00,57.31,57.44,57.31,57.44,42800.0,57.31,57.44,57.31,57.44,42800.0
2015-02-06 11:10:00,57.44,57.47,57.35,57.35,31600.0,57.44,57.47,57.35,57.35,31600.0
2015-02-06 11:20:00,57.34,57.48,57.3,57.46,27700.0,57.34,57.48,57.3,57.46,27700.0
2015-02-06 11:30:00,57.46,57.54,57.4,57.43,30500.0,57.46,57.54,57.4,57.43,30500.0
2015-02-06 11:40:00,57.45,57.54,57.39,57.53,24500.0,57.45,57.54,57.39,57.53,24500.0
2015-02-06 11:50:00,57.53,57.68,57.52,57.65,29600.0,57.53,57.68,57.52,57.65,29600.0
2015-02-06 12:00:00,57.64,57.67,57.55,57.65,18500.0,57.64,57.67,57.55,57.65,18500.0
2015-02-06 12:10:00,57.66,57.75,57.65,57.68,20200.0,57.66,57.75,57.65,57.68,20200.0
2015-02-06 12:20:00,57.69,57.7,57.52,57.55,39900.0,57.69,57.7,57.52,57.55,39900.0
2015-02-06 12:30:00,57.55,57.59,57.49,57.51,33900.0,57.55,57.59,57.49,57.51,33900.0
2015-02-06 12:40:00,57.51,57.52,57.34,57.46,20200.0,57.51,57.52,57.34,57.46,20200.0
2015-02-06 12:50:00,57.48,57.6,57.44,57.6,17300.0,57.48,57.6,57.44,57.6,17300.0
2015-02-06 13:00:00,57.59,57.59,57.4,57.45,16500.0,57.59,57.59,57.4,57.45,16500.0
2015-02-06 13:10:00,57.46,57.48,57.35,57.38,27000.0,57.46,57.48,57.35,57.38,27000.0
2015-02-06 13:20:00,57.41,57.42,57.22,57.33,20700.0,57.41,57.42,57.22,57.33,20700.0
2015-02-06 13:30:00,57.33,57.35,57.13,57.24,30600.0,57.33,57.35,57.13,57.24,30600.0
2015-02-06 13:40:00,57.23,57.31,57.2,57.22,24000.0,57.23,57.31,57.2,57.22,24000.0
2015-02-06 13:50:00,57.22,57.27,57.17,57.21,18800.0,57.22,57.27,57.17,57.21,18800.0
2015-02-06 14:00:00,57.19,57.3,57.13,57.23,19600.0,57.19,57.3,57.13,57.23,19600.0
2015-02-06 14:10:00,57.23,57.32,57.21,57.27,21000.0,57.23,57.32,57.21,57.27,21000.0
2015-02-06 14:20:00,57.29,57.41,57.29,57.4,31100.0,57.29,57.41,57.29,57.4,31100.0
2015-02-06 14:30:00,57.41,57.54,57.37,57.52,25000.0,57.41,57.54,57.37,57.52,25000.0
2015-02-06 14:40:00,57.52,57.58,57.37,57.45,42500.0,57.52,57.58,57.37,57.45,42500.0
2015-02-06 14:50:00,57.45,57.45,57.26,57.26,27800.0,57.45,57.45,57.26,57.26,27800.0
2015-02-06 15:00:00,57.25,57.25,57.05,57.15,44800.0,57.25,57.25,57.05,57.15,44800.0
2015-02-06 15:10:00,57.15,57.23,57.08,57.1,57500.0,57.15,57.23,57.08,57.1,57500.0
2015-02-06 15:20:00,57.1,57.16,56.95,56.96,40300.0,57.1,57.16,56.95,56.96,40300.0
2015-02-06 15:30:00,56.96,57.07,56.91,57.0,52500.0,56.96,57.07,56.91,57.0,52500.0
2015-02-06 15:40:00,56.99,56.99,56.84,56.94,60400.0,56.99,56.99,56.84,56.94,60400.0
2015-02-06 15:50:00,56.94,57.08,56.91,57.07,103200.0,56.94,57.08,56.91,57.07,103200.0
2015-02-09 09:30:00,56.83,57.25,56.82,57.25,41400.0,56.83,57.25,56.82,57.25,41400.0
2015-02-09 09:40:00,57.25,57.49,57.18,57.2,28000.0,57.25,57.49,57.18,57.2,28000.0
2015-02-09 09:50:00,57.23,57.43,57.23,57.39,26300.0,57.23,57.43,57.23,57.39,26300.0
2015-02-09 10:00:00,57.39,57.44,57.3,57.38,36600.0,57.39,57.44,57.3,57.38,36600.0
2015-02-09 10:10:00,57.39,57.7,57.33,57.65,67300.0,57.39,57.7,57.33,57.65,67300.0
2015-02-09 10:20:00,57.63,57.64,57.47,57.48,39000.0,57.63,57.64,57.47,57.48,39000.0
2015-02-09 10:30:00,57.48,57.51,57.38,57.48,24200.0,57.48,57.51,57.38,57.48,24200.0
2015-02-09 10:40:00,57.48,57.49,57.28,57.37,19500.0,57.48,57.49,57.28,57.37,19500.0
2015-02-09 10:50:00,57.37,57.53,57.37,57.41,36700.0,57.37,57.53,57.37,57.41,36700.0
2015-02-09 11:00:00,57.41,57.52,57.35,57.5,21100.0,57.41,57.52,57.35,57.5,21100.0
2015-02-09 11:10:00,57.48,57.5,57.37,57.46,20200.0,57.48,57.5,57.37,57.46,20200.0
2015-02-09 11:20:00,57.47,57.56,57.45,57.52,12600.0,57.47,57.56,57.45,57.52,12600.0
2015-02-09 11:30:00,57.52,57.54,57.38,57.41,11300.0,57.52,57.54,57.38,57.41,11300.0
2015-02-09 11:40:00,57.4,57.49,57.37,57.47,13600.0,57.4,57.49,57.37,57.47,13600.0
2015-02-09 11:50:00,57.48,57.55,57.45,57.47,19900.0,57.48,57.55,57.45,57.47,19900.0
2015-02-09 12:00:00,57.47,57.52,57.39,57.52,13800.0,57.47,57.52,57.39,57.52,13800.0
2015-02-09 12:10:00,57.52,57.55,57.45,57.55,13800.0,57.52,57.55,57.45,57.55,13800.0
2015-02-09 12:20:00,57.54,57.72,57.53,57.7,22300.0,57.54,57.72,57.53,57.7,22300.0
2015-02-09 12:30:00,57.72,57.72,57.66,57.7,30700.0,57.72,57.72,57.66,57.7,30700.0
2015-02-09 12:40:00,57.7,57.72,57.64,57.65,22100.0,57.7,57.72,57.64,57.65,22100.0
2015-02-09 12:50:00,57.66,57.67,57.53,57.57,14500.0,57.66,57.67,57.53,57.57,14500.0
2015-02-09 13:00:00,57.56,57.58,57.51,57.57,34800.0,57.56,57.58,57.51,57.57,34800.0
2015-02-09 13:10:00,57.57,57.72,57.57,57.58,19900.0,57.57,57.72,57.57,57.58,19900.0
2015-02-09 13:20:00,57.56,57.6,57.53,57.53,10600.0,57.56,57.6,57.53,57.53,10600.0
2015-02-09 13:30:00,57.52,57.65,57.5,57.63,26900.0,57.52,57.65,57.5,57.63,26900.0
2015-02-09 13:40:00,57.64,57.69,57.59,57.64,28500.0,57.64,57.69,57.59,57.64,28500.0
2015-02-09 13:50:00,57.64,57.76,57.64,57.69,34500.0,57.64,57.76,57.64,57.69,34500.0
2015-02-09 14:00:00,57.69,57.7,57.62,57.64,25000.0,57.69,57.7,57.62,57.64,25000.0
2015-02-09 14:10:00,57.65,57.68,57.52,57.53,22400.0,57.65,57.68,57.52,57.53,22400.0
2015-02-09 14:20:00,57.52,57.63,57.5,57.61,26800.0,57.52,57.63,57.5,57.61,26800.0
2015-02-09 14:30:00,57.62,57.64,57.54,57.61,24100.0,57.62,57.64,57.54,57.61,24100.0
2015-02-09 14:40:00,57.58,57.58,57.41,57.42,26500.0,57.58,57.58,57.41,57.42,26500.0
2015-02-09 14:50:00,57.43,57.45,57.36,57.39,19700.0,57.43,57.45,57.36,57.39,19700.0
2015-02-09 15:00:00,57.38,57.39,57.27,57.32,19300.0,57.38,57.39,57.27,57.32,19300.0
2015-02-09 15:10:00,57.32,57.38,57.28,57.28,25100.0,57.32,57.38,57.28,57.28,25100.0
2015-02-09 15:20:00,57.29,57.56,57.25,57.54,46700.0,57.29,57.56,57.25,57.54,46700.0
2015-02-09 15:30:00,57.55,57.55,57.38,57.47,51300.0,57.55,57.55,57.38,57.47,51300.0
2015-02-09 15:40:00,57.47,57.54,57.43,57.49,45900.0,57.47,57.54,57.43,57.49,45900.0
2015-02-09 15:50:00,57.48,57.51,57.34,57.35,135500.0,57.48,57.51,57.34,57.35,135500.0
2015-02-10 09:30:00,57.63,58.53,57.63,58.42,98500.0,57.63,58.53,57.63,58.42,98500.0
2015-02-10 09:40:00,58.42,58.63,58.25,58.6,121900.0,58.42,58.63,58.25,58.6,121900.0
2015-02-10 09:50:00,58.65,58.65,58.17,58.22,26200.0,58.65,58.65,58.17,58.22,26200.0
2015-02-10 10:00:00,58.21,58.28,58.04,58.13,18200.0,58.21,58.28,58.04,58.13,18200.0
2015-02-10 10:10:00,58.15,58.2,58.01,58.16,23700.0,58.15,58.2,58.01,58.16,23700.0
2015-02-10 10:20:00,58.15,58.2,57.98,58.13,76200.0,58.15,58.2,57.98,58.13,76200.0
2015-02-10 10:30:00,58.14,58.3,58.05,58.3,57100.0,58.14,58.3,58.05,58.3,57100.0
2015-02-10 10:40:00,58.32,58.41,58.11,58.13,33800.0,58.32,58.41,58.11,58.13,33800.0
2015-02-10 10:50:00,58.12,58.22,58.08,58.1,23600.0,58.12,58.22,58.08,58.1,23600.0
2015-02-10 11:00:00,58.1,58.2,58.03,58.19,73800.0,58.1,58.2,58.03,58.19,73800.0
2015-02-10 11:10:00,58.19,58.45,58.18,58.45,65000.0,58.19,58.45,58.18,58.45,65000.0
2015-02-10 11:20:00,58.44,58.48,58.36,58.47,38500.0,58.44,58.48,58.36,58.47,38500.0
2015-02-10 11:30:00,58.47,58.72,58.47,58.71,40800.0,58.47,58.72,58.47,58.71,40800.0
2015-02-10 11:40:00,58.71,58.74,58.58,58.58,105300.0,58.71,58.74,58.58,58.58,105300.0
2015-02-10 11:50:00,58.58,58.62,58.41,58.6,129400.0,58.58,58.62,58.41,58.6,129400.0
2015-02-10 12:00:00,58.58,58.64,58.37,58.38,56900.0,58.58,58.64,58.37,58.38,56900.0
2015-02-10 12:10:00,58.38,58.52,58.35,58.43,31700.0,58.38,58.52,58.35,58.43,31700.0
2015-02-10 12:20:00,58.42,58.42,58.3,58.36,14000.0,58.42,58.42,58.3,58.36,14000.0
2015-02-10 12:30:00,58.36,58.36,58.3,58.33,15300.0,58.36,58.36,58.3,58.33,15300.0
2015-02-10 12:40:00,58.31,58.36,58.27,58.3,6600.0,58.31,58.36,58.27,58.3,6600.0
2015-02-10 12:50:00,58.27,58.3,58.25,58.25,10300.0,58.27,58.3,58.25,58.25,10300.0
2015-02-10 13:00:00,58.27,58.31,58.18,58.2,11200.0,58.27,58.31,58.18,58.2,11200.0
2015-02-10 13:10:00,58.19,58.26,58.13,58.13,14500.0,58.19,58.26,58.13,58.13,14500.0
2015-02-10 13:20:00,58.14,58.15,58.04,58.1,11200.0,58.14,58.15,58.04,58.1,11200.0
2015-02-10 13:30:00,58.1,58.17,58.09,58.16,10500.0,58.1,58.17,58.09,58.16,10500.0
2015-02-10 13:40:00,58.13,58.15,58.09,58.15,8900.0,58.13,58.15,58.09,58.15,8900.0
2015-02-10 13:50:00,58.15,58.2,58.04,58.04,11600.0,58.15,58.2,58.04,58.04,11600.0
2015-02-10 14:00:00,58.05,58.18,58.05,58.18,10500.0,58.05,58.18,58.05,58.18,10500.0
2015-02-10 14:10:00,58.18,58.27,58.16,58.27,26200.0,58.18,58.27,58.16,58.27,26200.0
2015-02-10 14:20:00,58.26,58.43,58.25,58.36,29900.0,58.26,58.43,58.25,58.36,29900.0
2015-02-10 14:30:00,58.37,58.51,58.37,58.51,21900.0,58.37,58.51,58.37,58.51,21900.0
2015-02-10 14:40:00,58.49,58.52,58.41,58.42,17200.0,58.49,58.52,58.41,58.42,17200.0
2015-02-10 14:50:00,58.42,58.52,58.38,58.52,24800.0,58.42,58.52,58.38,58.52,24800.0
2015-02-10 15:00:00,58.53,58.54,58.39,58.44,34500.0,58.53,58.54,58.39,58.44,34500.0
2015-02-10 15:10:00,58.44,58.46,58.38,58.42,44900.0,58.44,58.46,58.38,58.42,44900.0
2015-02-10 15:20:00,58.42,58.65,58.4,58.62,33600.0,58.42,58.65,58.4,58.62,33600.0
2015-02-10 15:30:00,58.64,58.66,58.52,58.56,59900.0,58.64,58.66,58.52,58.56,59900.0
2015-02-10 15:40:00,58.55,58.57,58.43,58.44,80800.0,58.55,58.57,58.43,58.44,80800.0
2015-02-10 15:50:00,58.43,58.54,58.38,58.5,236500.0,58.43,58.54,58.38,58.5,236500.0
2015-02-11 09:30:00,58.35,58.72,58.35,58.6,24200.0,58.35,58.72,58.35,58.6,24200.0
2015-02-11 09:40:00,58.65,58.74,58.6,58.65,21900.0,58.65,58.74,58.6,58.65,21900.0
2015-02-11 09:50:00,58.65,58.79,58.57,58.72,22900.0,58.65,58.79,58.57,58.72,22900.0
2015-02-11 10:00:00,58.71,58.71,58.49,58.59,37500.0,58.71,58.71,58.49,58.59,37500.0
2015-02-11 10:10:00,58.58,58.59,58.39,58.5,15400.0,58.58,58.59,58.39,58.5,15400.0
2015-02-11 10:20:00,58.46,58.5,58.33,58.43,12000.0,58.46,58.5,58.33,58.43,12000.0
2015-02-11 10:30:00,58.42,58.57,58.37,58.56,9800.0,58.42,58.57,58.37,58.56,9800.0
2015-02-11 10:40:00,58.56,58.62,58.47,58.48,14600.0,58.56,58.62,58.47,58.48,14600.0
2015-02-11 10:50:00,58.47,58.62,58.47,58.6,11600.0,58.47,58.62,58.47,58.6,11600.0
2015-02-11 11:00:00,58.63,58.73,58.61,58.69,47200.0,58.63,58.73,58.61,58.69,47200.0
2015-02-11 11:10:00,58.7,58.73,58.62,58.67,24600.0,58.7,58.73,58.62,58.67,24600.0
2015-02-11 11:20:00,58.68,58.69,58.56,58.61,14900.0,58.68,58.69,58.56,58.61,14900.0
2015-02-11 11:30:00,58.61,58.68,58.53,58.68,14400.0,58.61,58.68,58.53,58.68,14400.0
2015-02-11 11:40:00,58.68,58.79,58.65,58.78,16700.0,58.68,58.79,58.65,58.78,16700.0
2015-02-11 11:50:00,58.78,58.84,58.74,58.77,14800.0,58.78,58.84,58.74,58.77,14800.0
2015-02-11 12:00:00,58.75,58.75,58.59,58.7,102600.0,58.75,58.75,58.59,58.7,102600.0
2015-02-11 12:10:00,58.71,58.73,58.68,58.7,18500.0,58.71,58.73,58.68,58.7,18500.0
2015-02-11 12:20:00,58.72,58.78,58.66,58.68,17000.0,58.72,58.78,58.66,58.68,17000.0
2015-02-11 12:30:00,58.68,58.68,58.61,58.61,19700.0,58.68,58.68,58.61,58.61,19700.0
2015-02-11 12:40:00,58.63,58.65,58.54,58.64,24200.0,58.63,58.65,58.54,58.64,24200.0
2015-02-11 12:50:00,58.64,58.67,58.54,58.57,13100.0,58.64,58.67,58.54,58.57,13100.0
2015-02-11 13:00:00,58.57,58.63,58.44,58.5,16100.0,58.57,58.63,58.44,58.5,16100.0
2015-02-11 13:10:00,58.51,58.54,58.36,58.41,17400.0,58.51,58.54,58.36,58.41,17400.0
2015-02-11 13:20:00,58.38,58.48,58.38,58.45,56100.0,58.38,58.48,58.38,58.45,56100.0
2015-02-11 13:30:00,58.47,58.49,58.36,58.37,96200.0,58.47,58.49,58.36,58.37,96200.0
2015-02-11 13:40:00,58.36,58.38,58.29,58.3,6900.0,58.36,58.38,58.29,58.3,6900.0
2015-02-11 13:50:00,58.3,58.48,58.24,58.46,34200.0,58.3,58.48,58.24,58.46,34200.0
2015-02-11 14:00:00,58.46,58.52,58.33,58.36,51000.0,58.46,58.52,58.33,58.36,51000.0
2015-02-11 14:10:00,58.38,58.38,58.19,58.23,38800.0,58.38,58.38,58.19,58.23,38800.0
2015-02-11 14:20:00,58.22,58.3,58.14,58.18,14100.0,58.22,58.3,58.14,58.18,14100.0
2015-02-11 14:30:00,58.16,58.29,58.15,58.28,15500.0,58.16,58.29,58.15,58.28,15500.0
2015-02-11 14:40:00,58.29,58.34,58.27,58.31,22000.0,58.29,58.34,58.27,58.31,22000.0
2015-02-11 14:50:00,58.31,58.42,58.3,58.34,30400.0,58.31,58.42,58.3,58.34,30400.0
2015-02-11 15:00:00,58.38,58.4,58.3,58.34,21100.0,58.38,58.4,58.3,58.34,21100.0
2015-02-11 15:10:00,58.33,58.41,58.33,58.37,21800.0,58.33,58.41,58.33,58.37,21800.0
2015-02-11 15:20:00,58.36,58.5,58.35,58.44,92200.0,58.36,58.5,58.35,58.44,92200.0
2015-02-11 15:30:00,58.44,58.45,58.3,58.4,29400.0,58.44,58.45,58.3,58.4,29400.0
2015-02-11 15:40:00,58.4,58.42,58.22,58.23,33700.0,58.4,58.42,58.22,58.23,33700.0
2015-02-11 15:50:00,58.23,58.33,58.22,58.31,56300.0,58.23,58.33,58.22,58.31,56300.0
2015-02-12 09:30:00,58.69,58.81,58.43,58.6,17600.0,58.69,58.81,58.43,58.6,17600.0
2015-02-12 09:40:00,58.61,58.86,58.61,58.82,17200.0,58.61,58.86,58.61,58.82,17200.0
2015-02-12 09:50:00,58.84,58.9,58.71,58.74,18300.0,58.84,58.9,58.71,58.74,18300.0
2015-02-12 10:00:00,58.76,58.89,58.73,58.85,16100.0,58.76,58.89,58.73,58.85,16100.0
2015-02-12 10:10:00,58.85,58.97,58.85,58.91,23900.0,58.85,58.97,58.85,58.91,23900.0
2015-02-12 10:20:00,58.91,58.91,58.68,58.68,24600.0,58.91,58.91,58.68,58.68,24600.0
2015-02-12 10:30:00,58.71,58.75,58.64,58.66,19500.0,58.71,58.75,58.64,58.66,19500.0
2015-02-12 10:40:00,58.67,58.69,58.56,58.62,30300.0,58.67,58.69,58.56,58.62,30300.0
2015-02-12 10:50:00,58.62,58.66,58.53,58.55,37400.0,58.62,58.66,58.53,58.55,37400.0
2015-02-12 11:00:00,58.55,58.61,58.52,58.61,5300.0,58.55,58.61,58.52,58.61,5300.0
2015-02-12 11:10:00,58.61,58.63,58.57,58.58,12700.0,58.61,58.63,58.57,58.58,12700.0
2015-02-12 11:20:00,58.6,58.61,58.53,58.56,11500.0,58.6,58.61,58.53,58.56,11500.0
2015-02-12 11:30:00,58.57,58.66,58.57,58.63,6900.0,58.57,58.66,58.57,58.63,6900.0
2015-02-12 11:40:00,58.62,58.64,58.54,58.58,14000.0,58.62,58.64,58.54,58.58,14000.0
2015-02-12 11:50:00,58.56,58.66,58.54,58.64,8600.0,58.56,58.66,58.54,58.64,8600.0
2015-02-12 12:00:00,58.64,58.65,58.58,58.62,5700.0,58.64,58.65,58.58,58.62,5700.0
2015-02-12 12:10:00,58.59,58.66,58.59,58.63,17100.0,58.59,58.66,58.59,58.63,17100.0
2015-02-12 12:20:00,58.64,58.66,58.6,58.66,10300.0,58.64,58.66,58.6,58.66,10300.0
2015-02-12 12:30:00,58.72,58.73,58.66,58.73,8000.0,58.72,58.73,58.66,58.73,8000.0
2015-02-12 12:40:00,58.73,58.78,58.72,58.76,10100.0,58.73,58.78,58.72,58.76,10100.0
2015-02-12 12:50:00,58.76,58.9,58.76,58.89,7800.0,58.76,58.9,58.76,58.89,7800.0
2015-02-12 13:00:00,58.88,58.99,58.88,58.94,9400.0,58.88,58.99,58.88,58.94,9400.0
2015-02-12 13:10:00,58.93,59.04,58.93,59.02,14800.0,58.93,59.04,58.93,59.02,14800.0
2015-02-12 13:20:00,59.02,59.07,58.98,59.01,12900.0,59.02,59.07,58.98,59.01,12900.0
2015-02-12 13:30:00,59.01,59.02,58.95,58.99,11300.0,59.01,59.02,58.95,58.99,11300.0
2015-02-12 13:40:00,58.99,59.03,58.95,58.95,7200.0,58.99,59.03,58.95,58.95,7200.0
2015-02-12 13:50:00,58.95,58.99,58.94,58.97,7900.0,58.95,58.99,58.94,58.97,7900.0
2015-02-12 14:00:00,58.96,58.98,58.91,58.97,9600.0,58.96,58.98,58.91,58.97,9600.0
2015-02-12 14:10:00,58.96,58.98,58.87,58.89,7400.0,58.96,58.98,58.87,58.89,7400.0
2015-02-12 14:20:00,58.9,58.95,58.88,58.93,5500.0,58.9,58.95,58.88,58.93,5500.0
2015-02-12 14:30:00,58.94,58.98,58.89,58.97,19100.0,58.94,58.98,58.89,58.97,19100.0
2015-02-12 14:40:00,58.96,59.06,58.95,59.05,10500.0,58.96,59.06,58.95,59.05,10500.0
2015-02-12 14:50:00,59.04,59.05,59.0,59.02,5300.0,59.04,59.05,59.0,59.02,5300.0
2015-02-12 15:00:00,59.01,59.05,59.01,59.03,7400.0,59.01,59.05,59.01,59.03,7400.0
2015-02-12 15:10:00,59.04,59.07,59.01,59.02,8000.0,59.04,59.07,59.01,59.02,8000.0
2015-02-12 15:20:00,59.04,59.06,59.01,59.02,13300.0,59.04,59.06,59.01,59.02,13300.0
2015-02-12 15:30:00,59.0,59.0,58.91,58.95,33400.0,59.0,59.0,58.91,58.95,33400.0
2015-02-12 15:40:00,58.94,59.05,58.94,59.05,39700.0,58.94,59.05,58.94,59.05,39700.0
2015-02-12 15:50:00,59.05,59.1,58.97,59.09,114300.0,59.05,59.1,58.97,59.09,114300.0
2015-02-13 09:30:00,59.24,59.69,59.09,59.63,27300.0,59.24,59.69,59.09,59.63,27300.0
2015-02-13 09:40:00,59.63,59.64,59.44,59.61,16800.0,59.63,59.64,59.44,59.61,16800.0
2015-02-13 09:50:00,59.61,59.83,59.56,59.76,59900.0,59.61,59.83,59.56,59.76,59900.0
2015-02-13 10:00:00,59.78,59.85,59.66,59.69,31500.0,59.78,59.85,59.66,59.69,31500.0
2015-02-13 10:10:00,59.68,59.9,59.68,59.86,29500.0,59.68,59.9,59.68,59.86,29500.0
2015-02-13 10:20:00,59.81,59.9,59.71,59.85,34700.0,59.81,59.9,59.71,59.85,34700.0
2015-02-13 10:30:00,59.84,59.9,59.82,59.86,35700.0,59.84,59.9,59.82,59.86,35700.0
2015-02-13 10:40:00,59.85,59.92,59.76,59.92,33000.0,59.85,59.92,59.76,59.92,33000.0
2015-02-13 10:50:00,59.92,59.95,59.86,59.93,42400.0,59.92,59.95,59.86,59.93,42400.0
2015-02-13 11:00:00,59.94,60.0,59.91,59.99,84300.0,59.94,60.0,59.91,59.99,84300.0
2015-02-13 11:10:00,59.99,60.08,59.98,60.07,32500.0,59.99,60.08,59.98,60.07,32500.0
2015-02-13 11:20:00,60.07,60.2,60.04,60.13,40300.0,60.07,60.2,60.04,60.13,40300.0
2015-02-13 11:30:00,60.13,60.21,60.07,60.21,21900.0,60.13,60.21,60.07,60.21,21900.0
2015-02-13 11:40:00,60.22,60.42,60.22,60.42,40300.0,60.22,60.42,60.22,60.42,40300.0
2015-02-13 11:50:00,60.39,60.62,60.38,60.55,45100.0,60.39,60.62,60.38,60.55,45100.0
2015-02-13 12:00:00,60.54,60.56,60.52,60.54,23400.0,60.54,60.56,60.52,60.54,23400.0
2015-02-13 12:10:00,60.53,60.53,60.44,60.48,30300.0,60.53,60.53,60.44,60.48,30300.0
2015-02-13 12:20:00,60.47,60.52,60.4,60.51,27200.0,60.47,60.52,60.4,60.51,27200.0
2015-02-13 12:30:00,60.5,60.55,60.46,60.47,27200.0,60.5,60.55,60.46,60.47,27200.0
2015-02-13 12:40:00,60.47,60.59,60.44,60.58,46800.0,60.47,60.59,60.44,60.58,46800.0
2015-02-13 12:50:00,60.59,60.59,60.54,60.57,19900.0,60.59,60.59,60.54,60.57,19900.0
2015-02-13 13:00:00,60.57,60.65,60.56,60.61,25000.0,60.57,60.65,60.56,60.61,25000.0
2015-02-13 13:10:00,60.63,60.72,60.62,60.7,32700.0,60.63,60.72,60.62,60.7,32700.0
2015-02-13 13:20:00,60.7,60.7,60.6,60.62,35600.0,60.7,60.7,60.6,60.62,35600.0
2015-02-13 13:30:00,60.61,60.62,60.53,60.6,26800.0,60.61,60.62,60.53,60.6,26800.0
2015-02-13 13:40:00,60.61,60.61,60.48,60.52,34600.0,60.61,60.61,60.48,60.52,34600.0
2015-02-13 13:50:00,60.51,60.62,60.5,60.53,29300.0,60.51,60.62,60.5,60.53,29300.0
2015-02-13 14:00:00,60.52,60.56,60.45,60.48,18700.0,60.52,60.56,60.45,60.48,18700.0
2015-02-13 14:10:00,60.46,60.47,60.36,60.43,21500.0,60.46,60.47,60.36,60.43,21500.0
2015-02-13 14:20:00,60.43,60.5,60.4,60.45,23700.0,60.43,60.5,60.4,60.45,23700.0
2015-02-13 14:30:00,60.46,60.46,60.37,60.38,15800.0,60.46,60.46,60.37,60.38,15800.0
2015-02-13 14:40:00,60.38,60.5,60.38,60.47,10900.0,60.38,60.5,60.38,60.47,10900.0
2015-02-13 14:50:00,60.47,60.48,60.4,60.44,17100.0,60.47,60.48,60.4,60.44,17100.0
2015-02-13 15:00:00,60.43,60.63,60.39,60.63,35300.0,60.43,60.63,60.39,60.63,35300.0
2015-02-13 15:10:00,60.63,60.7,60.6,60.66,30800.0,60.63,60.7,60.6,60.66,30800.0
2015-02-13 15:20:00,60.67,60.67,60.53,60.56,31600.0,60.67,60.67,60.53,60.56,31600.0
2015-02-13 15:30:00,60.56,60.6,60.53,60.55,30600.0,60.56,60.6,60.53,60.55,30600.0
2015-02-13 15:40:00,60.55,60.64,60.53,60.57,63400.0,60.55,60.64,60.53,60.57,63400.0
2015-02-13 15:50:00,60.59,60.76,60.59,60.67,201600.0,60.59,60.76,60.59,60.67,201600.0
2015-02-17 09:30:00,60.58,60.64,60.37,60.64,55500.0,60.58,60.64,60.37,60.64,55500.0
2015-02-17 09:40:00,60.59,60.67,60.3,60.6,34600.0,60.59,60.67,60.3,60.6,34600.0
2015-02-17 09:50:00,60.59,60.9,60.59,60.87,33700.0,60.59,60.9,60.59,60.87,33700.0
2015-02-17 10:00:00,60.86,60.88,60.68,60.72,11500.0,60.86,60.88,60.68,60.72,11500.0
2015-02-17 10:10:00,60.7,60.7,60.45,60.47,19200.0,60.7,60.7,60.45,60.47,19200.0
2015-02-17 10:20:00,60.5,60.67,60.5,60.63,53300.0,60.5,60.67,60.5,60.63,53300.0
2015-02-17 10:30:00,60.63,60.81,60.62,60.73,56600.0,60.63,60.81,60.62,60.73,56600.0
2015-02-17 10:40:00,60.73,60.82,60.71,60.8,25500.0,60.73,60.82,60.71,60.8,25500.0
2015-02-17 10:50:00,60.78,60.79,60.59,60.6,20000.0,60.78,60.79,60.59,60.6,20000.0
2015-02-17 11:00:00,60.62,60.62,60.51,60.52,17600.0,60.62,60.62,60.51,60.52,17600.0
2015-02-17 11:10:00,60.53,60.55,60.48,60.49,24200.0,60.53,60.55,60.48,60.49,24200.0
2015-02-17 11:20:00,60.51,60.63,60.49,60.63,33300.0,60.51,60.63,60.49,60.63,33300.0
2015-02-17 11:30:00,60.63,60.79,60.63,60.78,32400.0,60.63,60.79,60.63,60.78,32400.0
2015-02-17 11:40:00,60.81,60.84,60.75,60.83,30400.0,60.81,60.84,60.75,60.83,30400.0
2015-02-17 11:50:00,60.84,60.93,60.83,60.9,18100.0,60.84,60.93,60.83,60.9,18100.0
2015-02-17 12:00:00,60.9,60.94,60.86,60.87,13800.0,60.9,60.94,60.86,60.87,13800.0
2015-02-17 12:10:00,60.87,60.87,60.82,60.85,20800.0,60.87,60.87,60.82,60.85,20800.0
2015-02-17 12:20:00,60.86,60.97,60.86,60.96,16500.0,60.86,60.97,60.86,60.96,16500.0
2015-02-17 12:30:00,60.97,61.05,60.95,61.01,51500.0,60.97,61.05,60.95,61.01,51500.0
2015-02-17 12:40:00,61.0,61.05,61.0,61.05,16800.0,61.0,61.05,61.0,61.05,16800.0
2015-02-17 12:50:00,61.05,61.08,61.02,61.07,7300.0,61.05,61.08,61.02,61.07,7300.0
2015-02-17 13:00:00,61.07,61.14,61.02,61.11,15200.0,61.07,61.14,61.02,61.11,15200.0
2015-02-17 13:10:00,61.08,61.12,61.06,61.11,9000.0,61.08,61.12,61.06,61.11,9000.0
2015-02-17 13:20:00,61.1,61.13,61.06,61.08,15600.0,61.1,61.13,61.06,61.08,15600.0
2015-02-17 13:30:00,61.09,61.12,61.03,61.07,10500.0,61.09,61.12,61.03,61.07,10500.0
2015-02-17 13:40:00,61.05,61.06,61.02,61.05,12900.0,61.05,61.06,61.02,61.05,12900.0
2015-02-17 13:50:00,61.04,61.04,60.95,60.98,13100.0,61.04,61.04,60.95,60.98,13100.0
2015-02-17 14:00:00,60.97,60.99,60.9,60.94,13700.0,60.97,60.99,60.9,60.94,13700.0
2015-02-17 14:10:00,60.94,60.96,60.85,60.85,7100.0,60.94,60.96,60.85,60.85,7100.0
2015-02-17 14:20:00,60.84,60.96,60.78,60.96,64800.0,60.84,60.96,60.78,60.96,64800.0
2015-02-17 14:30:00,60.96,61.02,60.88,60.9,21800.0,60.96,61.02,60.88,60.9,21800.0
2015-02-17 14:40:00,60.89,60.97,60.87,60.96,23400.0,60.89,60.97,60.87,60.96,23400.0
2015-02-17 14:50:00,60.95,60.95,60.87,60.9,18600.0,60.95,60.95,60.87,60.9,18600.0
2015-02-17 15:00:00,60.9,60.94,60.87,60.94,28700.0,60.9,60.94,60.87,60.94,28700.0
2015-02-17 15:10:00,60.94,60.98,60.9,60.97,24300.0,60.94,60.98,60.9,60.97,24300.0
2015-02-17 15:20:00,60.97,61.11,60.95,61.07,39000.0,60.97,61.11,60.95,61.07,39000.0
2015-02-17 15:30:00,61.07,61.08,60.96,61.05,48600.0,61.07,61.08,60.96,61.05,48600.0
2015-02-17 15:40:00,61.03,61.09,60.95,60.97,69300.0,61.03,61.09,60.95,60.97,69300.0
2015-02-17 15:50:00,60.98,61.13,60.96,61.12,122300.0,60.98,61.13,60.96,61.12,122300.0
2015-02-18 09:30:00,60.8,60.98,60.5,60.97,43000.0,60.8,60.98,60.5,60.97,43000.0
2015-02-18 09:40:00,60.91,60.97,60.81,60.95,15400.0,60.91,60.97,60.81,60.95,15400.0
2015-02-18 09:50:00,60.89,61.12,60.85,61.04,23500.0,60.89,61.12,60.85,61.04,23500.0
2015-02-18 10:00:00,61.07,61.07,60.94,61.02,17000.0,61.07,61.07,60.94,61.02,17000.0
2015-02-18 10:10:00,61.02,61.02,60.87,60.91,15300.0,61.02,61.02,60.87,60.91,15300.0
2015-02-18 10:20:00,60.89,60.95,60.79,60.92,34800.0,60.89,60.95,60.79,60.92,34800.0
2015-02-18 10:30:00,60.93,61.09,60.91,61.08,38800.0,60.93,61.09,60.91,61.08,38800.0
2015-02-18 10:40:00,61.1,61.3,61.1,61.25,112900.0,61.1,61.3,61.1,61.25,112900.0
2015-02-18 10:50:00,61.24,61.48,61.21,61.25,105200.0,61.24,61.48,61.21,61.25,105200.0
2015-02-18 11:00:00,61.26,61.38,61.23,61.34,59500.0,61.26,61.38,61.23,61.34,59500.0
2015-02-18 11:10:00,61.32,61.44,61.31,61.34,124100.0,61.32,61.44,61.31,61.34,124100.0
2015-02-18 11:20:00,61.34,61.36,61.31,61.36,67800.0,61.34,61.36,61.31,61.36,67800.0
2015-02-18 11:30:00,61.35,61.4,61.3,61.4,49000.0,61.35,61.4,61.3,61.4,49000.0
2015-02-18 11:40:00,61.39,61.45,61.31,61.4,34200.0,61.39,61.45,61.31,61.4,34200.0
2015-02-18 11:50:00,61.41,61.5,61.39,61.39,36700.0,61.41,61.5,61.39,61.39,36700.0
2015-02-18 12:00:00,61.39,61.45,61.37,61.41,35900.0,61.39,61.45,61.37,61.41,35900.0
2015-02-18 12:10:00,61.39,61.42,61.38,61.4,7400.0,61.39,61.42,61.38,61.4,7400.0
2015-02-18 12:20:00,61.39,61.44,61.27,61.41,63600.0,61.39,61.44,61.27,61.41,63600.0
2015-02-18 12:30:00,61.4,61.5,61.39,61.44,25200.0,61.4,61.5,61.39,61.44,25200.0
2015-02-18 12:40:00,61.44,61.44,61.37,61.41,12100.0,61.44,61.44,61.37,61.41,12100.0
2015-02-18 12:50:00,61.42,61.42,61.32,61.35,9700.0,61.42,61.42,61.32,61.35,9700.0
2015-02-18 13:00:00,61.36,61.38,61.22,61.27,72600.0,61.36,61.38,61.22,61.27,72600.0
2015-02-18 13:10:00,61.27,61.3,61.24,61.25,21300.0,61.27,61.3,61.24,61.25,21300.0
2015-02-18 13:20:00,61.24,61.24,61.14,61.2,37700.0,61.24,61.24,61.14,61.2,37700.0
2015-02-18 13:30:00,61.2,61.36,61.19,61.34,52200.0,61.2,61.36,61.19,61.34,52200.0
2015-02-18 13:40:00,61.33,61.34,61.23,61.23,10200.0,61.33,61.34,61.23,61.23,10200.0
2015-02-18 13:50:00,61.23,61.36,61.21,61.24,53400.0,61.23,61.36,61.21,61.24,53400.0
2015-02-18 14:00:00,61.25,61.42,61.25,61.32,41700.0,61.25,61.42,61.25,61.32,41700.0
2015-02-18 14:10:00,61.34,61.39,61.28,61.28,54900.0,61.34,61.39,61.28,61.28,54900.0
2015-02-18 14:20:00,61.28,61.3,61.14,61.18,62600.0,61.28,61.3,61.14,61.18,62600.0
2015-02-18 14:30:00,61.17,61.2,61.1,61.15,127900.0,61.17,61.2,61.1,61.15,127900.0
2015-02-18 14:40:00,61.16,61.39,61.09,61.33,117900.0,61.16,61.39,61.09,61.33,117900.0
2015-02-18 14:50:00,61.32,61.35,61.24,61.29,23300.0,61.32,61.35,61.24,61.29,23300.0
2015-02-18 15:00:00,61.3,61.38,61.29,61.34,34500.0,61.3,61.38,61.29,61.34,34500.0
2015-02-18 15:10:00,61.34,61.34,61.17,61.28,137600.0,61.34,61.34,61.17,61.28,137600.0
2015-02-18 15:20:00,61.29,61.33,61.15,61.28,151300.0,61.29,61.33,61.15,61.28,151300.0
2015-02-18 15:30:00,61.28,61.3,61.15,61.2,99700.0,61.28,61.3,61.15,61.2,99700.0
2015-02-18 15:40:00,61.2,61.28,61.04,61.05,120000.0,61.2,61.28,61.04,61.05,120000.0
2015-02-18 15:50:00,61.05,61.12,61.04,61.12,98700.0,61.05,61.12,61.04,61.12,98700.0
2015-02-19 09:30:00,61.15,61.32,61.08,61.29,33200.0,61.15,61.32,61.08,61.29,33200.0
2015-02-19 09:40:00,61.31,61.4,61.25,61.25,17700.0,61.31,61.4,61.25,61.25,17700.0
2015-02-19 09:50:00,61.25,61.42,61.16,61.41,26900.0,61.25,61.42,61.16,61.41,26900.0
2015-02-19 10:00:00,61.39,61.55,61.32,61.53,20700.0,61.39,61.55,61.32,61.53,20700.0
2015-02-19 10:10:00,61.52,61.69,61.51,61.69,22600.0,61.52,61.69,61.51,61.69,22600.0
2015-02-19 10:20:00,61.69,61.79,61.69,61.77,31700.0,61.69,61.79,61.69,61.77,31700.0
2015-02-19 10:30:00,61.77,61.85,61.71,61.8,59800.0,61.77,61.85,61.71,61.8,59800.0
2015-02-19 10:40:00,61.79,61.8,61.67,61.68,30900.0,61.79,61.8,61.67,61.68,30900.0
2015-02-19 10:50:00,61.69,61.77,61.66,61.66,31800.0,61.69,61.77,61.66,61.66,31800.0
2015-02-19 11:00:00,61.64,61.74,61.64,61.64,47700.0,61.64,61.74,61.64,61.64,47700.0
2015-02-19 11:10:00,61.64,61.71,61.62,61.7,10700.0,61.64,61.71,61.62,61.7,10700.0
2015-02-19 11:20:00,61.7,61.74,61.66,61.71,12700.0,61.7,61.74,61.66,61.71,12700.0
2015-02-19 11:30:00,61.71,61.72,61.61,61.61,9300.0,61.71,61.72,61.61,61.61,9300.0
2015-02-19 11:40:00,61.62,61.62,61.55,61.57,38200.0,61.62,61.62,61.55,61.57,38200.0
2015-02-19 11:50:00,61.56,61.58,61.51,61.56,61600.0,61.56,61.58,61.51,61.56,61600.0
2015-02-19 12:00:00,61.55,61.59,61.51,61.58,22500.0,61.55,61.59,61.51,61.58,22500.0
2015-02-19 12:10:00,61.56,61.79,61.53,61.71,52700.0,61.56,61.79,61.53,61.71,52700.0
2015-02-19 12:20:00,61.72,61.79,61.66,61.78,42600.0,61.72,61.79,61.66,61.78,42600.0
2015-02-19 12:30:00,61.8,61.9,61.74,61.85,26100.0,61.8,61.9,61.74,61.85,26100.0
2015-02-19 12:40:00,61.85,61.85,61.77,61.8,53000.0,61.85,61.85,61.77,61.8,53000.0
2015-02-19 12:50:00,61.8,61.81,61.67,61.67,26200.0,61.8,61.81,61.67,61.67,26200.0
2015-02-19 13:00:00,61.67,61.69,61.55,61.57,20600.0,61.67,61.69,61.55,61.57,20600.0
2015-02-19 13:10:00,61.56,61.56,61.47,61.49,27500.0,61.56,61.56,61.47,61.49,27500.0
2015-02-19 13:20:00,61.51,61.51,61.39,61.47,61600.0,61.51,61.51,61.39,61.47,61600.0
2015-02-19 13:30:00,61.47,61.5,61.43,61.47,35200.0,61.47,61.5,61.43,61.47,35200.0
2015-02-19 13:40:00,61.48,61.5,61.46,61.49,72100.0,61.48,61.5,61.46,61.49,72100.0
2015-02-19 13:50:00,61.49,61.52,61.47,61.5,27100.0,61.49,61.52,61.47,61.5,27100.0
2015-02-19 14:00:00,61.5,61.56,61.47,61.52,32100.0,61.5,61.56,61.47,61.52,32100.0
2015-02-19 14:10:00,61.52,61.53,61.48,61.5,11100.0,61.52,61.53,61.48,61.5,11100.0
2015-02-19 14:20:00,61.49,61.52,61.48,61.5,25000.0,61.49,61.52,61.48,61.5,25000.0
2015-02-19 14:30:00,61.49,61.54,61.46,61.5,49000.0,61.49,61.54,61.46,61.5,49000.0
2015-02-19 14:40:00,61.49,61.51,61.39,61.4,21400.0,61.49,61.51,61.39,61.4,21400.0
2015-02-19 14:50:00,61.4,61.43,61.39,61.41,13500.0,61.4,61.43,61.39,61.41,13500.0
2015-02-19 15:00:00,61.41,61.42,61.36,61.4,49900.0,61.41,61.42,61.36,61.4,49900.0
2015-02-19 15:10:00,61.4,61.5,61.38,61.46,35700.0,61.4,61.5,61.38,61.46,35700.0
2015-02-19 15:20:00,61.46,61.49,61.44,61.47,34200.0,61.46,61.49,61.44,61.47,34200.0
2015-02-19 15:30:00,61.47,61.47,61.39,61.43,45800.0,61.47,61.47,61.39,61.43,45800.0
2015-02-19 15:40:00,61.43,61.43,61.36,61.38,53200.0,61.43,61.43,61.36,61.38,53200.0
2015-02-19 15:50:00,61.38,61.46,61.36,61.45,148700.0,61.38,61.46,61.36,61.45,148700.0
2015-02-20 09:30:00,61.07,61.46,60.96,61.23,120700.0,61.07,61.46,60.96,61.23,120700.0
2015-02-20 09:40:00,61.25,61.28,61.1,61.19,24500.0,61.25,61.28,61.1,61.19,24500.0
2015-02-20 09:50:00,61.14,61.23,61.09,61.17,34900.0,61.14,61.23,61.09,61.17,34900.0
2015-02-20 10:00:00,61.16,61.17,61.1,61.12,22600.0,61.16,61.17,61.1,61.12,22600.0
2015-02-20 10:10:00,61.12,61.29,61.11,61.24,51500.0,61.12,61.29,61.11,61.24,51500.0
2015-02-20 10:20:00,61.23,61.29,61.19,61.19,92200.0,61.23,61.29,61.19,61.19,92200.0
2015-02-20 10:30:00,61.19,61.36,61.14,61.36,63200.0,61.19,61.36,61.14,61.36,63200.0
2015-02-20 10:40:00,61.36,61.42,61.28,61.29,85500.0,61.36,61.42,61.28,61.29,85500.0
2015-02-20 10:50:00,61.29,61.34,61.24,61.29,146500.0,61.29,61.34,61.24,61.29,146500.0
2015-02-20 11:00:00,61.29,61.55,61.29,61.55,81600.0,61.29,61.55,61.29,61.55,81600.0
2015-02-20 11:10:00,61.53,61.71,61.52,61.67,17600.0,61.53,61.71,61.52,61.67,17600.0
2015-02-20 11:20:00,61.66,61.77,61.64,61.75,25000.0,61.66,61.77,61.64,61.75,25000.0
2015-02-20 11:30:00,61.74,61.81,61.72,61.75,39200.0,61.74,61.81,61.72,61.75,39200.0
2015-02-20 11:40:00,61.75,61.81,61.74,61.77,23300.0,61.75,61.81,61.74,61.77,23300.0
2015-02-20 11:50:00,61.76,61.8,61.73,61.79,12200.0,61.76,61.8,61.73,61.79,12200.0
2015-02-20 12:00:00,61.8,61.81,61.74,61.76,16900.0,61.8,61.81,61.74,61.76,16900.0
2015-02-20 12:10:00,61.75,61.92,61.75,61.9,15900.0,61.75,61.92,61.75,61.9,15900.0
2015-02-20 12:20:00,61.89,61.94,61.86,61.92,16700.0,61.89,61.94,61.86,61.92,16700.0
2015-02-20 12:30:00,61.91,62.07,61.87,62.0,45800.0,61.91,62.07,61.87,62.0,45800.0
2015-02-20 12:40:00,62.01,62.08,61.92,61.98,23800.0,62.01,62.08,61.92,61.98,23800.0
2015-02-20 12:50:00,61.98,62.04,61.97,62.03,20800.0,61.98,62.04,61.97,62.03,20800.0
2015-02-20 13:00:00,62.04,62.04,61.98,62.01,16300.0,62.04,62.04,61.98,62.01,16300.0
2015-02-20 13:10:00,62.01,62.16,62.0,62.12,26500.0,62.01,62.16,62.0,62.12,26500.0
2015-02-20 13:20:00,62.13,62.15,62.08,62.1,10500.0,62.13,62.15,62.08,62.1,10500.0
2015-02-20 13:30:00,62.11,62.14,62.09,62.13,12400.0,62.11,62.14,62.09,62.13,12400.0
2015-02-20 13:40:00,62.13,62.14,62.09,62.11,14500.0,62.13,62.14,62.09,62.11,14500.0
2015-02-20 13:50:00,62.1,62.13,62.04,62.1,25400.0,62.1,62.13,62.04,62.1,25400.0
2015-02-20 14:00:00,62.08,62.14,62.08,62.09,12100.0,62.08,62.14,62.08,62.09,12100.0
2015-02-20 14:10:00,62.08,62.14,62.07,62.13,40200.0,62.08,62.14,62.07,62.13,40200.0
2015-02-20 14:20:00,62.13,62.23,62.12,62.14,30800.0,62.13,62.23,62.12,62.14,30800.0
2015-02-20 14:30:00,62.14,62.19,62.11,62.17,17200.0,62.14,62.19,62.11,62.17,17200.0
2015-02-20 14:40:00,62.16,62.23,62.1,62.22,14300.0,62.16,62.23,62.1,62.22,14300.0
2015-02-20 14:50:00,62.23,62.26,62.18,62.24,21300.0,62.23,62.26,62.18,62.24,21300.0
2015-02-20 15:00:00,62.23,62.33,62.23,62.32,27200.0,62.23,62.33,62.23,62.32,27200.0
2015-02-20 15:10:00,62.32,62.38,62.17,62.25,39100.0,62.32,62.38,62.17,62.25,39100.0
2015-02-20 15:20:00,62.26,62.34,62.25,62.34,31700.0,62.26,62.34,62.25,62.34,31700.0
2015-02-20 15:30:00,62.36,62.41,62.3,62.37,73200.0,62.36,62.41,62.3,62.37,73200.0
2015-02-20 15:40:00,62.37,62.37,62.26,62.27,46900.0,62.37,62.37,62.26,62.27,46900.0
2015-02-20 15:50:00,62.27,62.37,62.27,62.37,105400.0,62.27,62.37,62.27,62.37,105400.0
2015-02-23 09:30:00,62.42,62.42,61.71,61.79,32600.0,62.42,62.42,61.71,61.79,32600.0
2015-02-23 09:40:00,61.8,61.89,61.43,61.52,33300.0,61.8,61.89,61.43,61.52,33300.0
2015-02-23 09:50:00,61.52,61.56,61.38,61.51,15900.0,61.52,61.56,61.38,61.51,15900.0
2015-02-23 10:00:00,61.51,61.73,61.46,61.65,26100.0,61.51,61.73,61.46,61.65,26100.0
2015-02-23 10:10:00,61.66,61.75,61.57,61.57,30500.0,61.66,61.75,61.57,61.57,30500.0
2015-02-23 10:20:00,61.57,61.8,61.56,61.71,83500.0,61.57,61.8,61.56,61.71,83500.0
2015-02-23 10:30:00,61.71,61.71,61.55,61.55,29800.0,61.71,61.71,61.55,61.55,29800.0
2015-02-23 10:40:00,61.55,61.73,61.55,61.55,33200.0,61.55,61.73,61.55,61.55,33200.0
2015-02-23 10:50:00,61.56,61.7,61.52,61.65,38700.0,61.56,61.7,61.52,61.65,38700.0
2015-02-23 11:00:00,61.65,61.72,61.63,61.72,19800.0,61.65,61.72,61.63,61.72,19800.0
2015-02-23 11:10:00,61.7,61.86,61.69,61.83,23500.0,61.7,61.86,61.69,61.83,23500.0
2015-02-23 11:20:00,61.86,61.88,61.77,61.78,21800.0,61.86,61.88,61.77,61.78,21800.0
2015-02-23 11:30:00,61.79,61.87,61.73,61.83,24700.0,61.79,61.87,61.73,61.83,24700.0
2015-02-23 11:40:00,61.81,61.81,61.69,61.74,39300.0,61.81,61.81,61.69,61.74,39300.0
2015-02-23 11:50:00,61.75,61.82,61.74,61.78,13000.0,61.75,61.82,61.74,61.78,13000.0
2015-02-23 12:00:00,61.76,61.88,61.72,61.85,33600.0,61.76,61.88,61.72,61.85,33600.0
2015-02-23 12:10:00,61.84,61.91,61.72,61.83,61100.0,61.84,61.91,61.72,61.83,61100.0
2015-02-23 12:20:00,61.82,61.89,61.77,61.8,45600.0,61.82,61.89,61.77,61.8,45600.0
2015-02-23 12:30:00,61.81,61.98,61.8,61.93,65500.0,61.81,61.98,61.8,61.93,65500.0
2015-02-23 12:40:00,61.92,61.93,61.71,61.75,67000.0,61.92,61.93,61.71,61.75,67000.0
2015-02-23 12:50:00,61.74,61.84,61.68,61.8,36100.0,61.74,61.84,61.68,61.8,36100.0
2015-02-23 13:00:00,61.82,61.82,61.72,61.72,11700.0,61.82,61.82,61.72,61.72,11700.0
2015-02-23 13:10:00,61.71,61.76,61.7,61.72,12800.0,61.71,61.76,61.7,61.72,12800.0
2015-02-23 13:20:00,61.71,61.72,61.6,61.61,44900.0,61.71,61.72,61.6,61.61,44900.0
2015-02-23 13:30:00,61.61,61.7,61.6,61.7,20600.0,61.61,61.7,61.6,61.7,20600.0
2015-02-23 13:40:00,61.7,61.8,61.68,61.78,29500.0,61.7,61.8,61.68,61.78,29500.0
2015-02-23 13:50:00,61.8,62.02,61.79,62.01,124400.0,61.8,62.02,61.79,62.01,124400.0
2015-02-23 14:00:00,62.02,62.2,62.02,62.19,52000.0,62.02,62.2,62.02,62.19,52000.0
2015-02-23 14:10:00,62.2,62.33,62.1,62.1,51600.0,62.2,62.33,62.1,62.1,51600.0
2015-02-23 14:20:00,62.08,62.08,61.96,61.96,32500.0,62.08,62.08,61.96,61.96,32500.0
2015-02-23 14:30:00,61.96,61.97,61.87,61.9,19900.0,61.96,61.97,61.87,61.9,19900.0
2015-02-23 14:40:00,61.89,62.02,61.87,61.99,31700.0,61.89,62.02,61.87,61.99,31700.0
2015-02-23 14:50:00,61.98,62.02,61.85,61.86,29700.0,61.98,62.02,61.85,61.86,29700.0
2015-02-23 15:00:00,61.86,61.86,61.73,61.76,20200.0,61.86,61.86,61.73,61.76,20200.0
2015-02-23 15:10:00,61.77,61.77,61.67,61.76,25700.0,61.77,61.77,61.67,61.76,25700.0
2015-02-23 15:20:00,61.75,61.86,61.74,61.79,47400.0,61.75,61.86,61.74,61.79,47400.0
2015-02-23 15:30:00,61.81,61.89,61.72,61.88,66000.0,61.81,61.89,61.72,61.88,66000.0
2015-02-23 15:40:00,61.89,61.9,61.79,61.8,60200.0,61.89,61.9,61.79,61.8,60200.0
2015-02-23 15:50:00,61.81,61.98,61.8,61.96,171800.0,61.81,61.98,61.8,61.96,171800.0
2015-02-24 09:30:00,61.89,62.08,61.51,62.0,20900.0,61.89,62.08,61.51,62.0,20900.0
2015-02-24 09:40:00,62.03,62.1,61.9,61.9,63700.0,62.03,62.1,61.9,61.9,63700.0
2015-02-24 09:50:00,61.91,61.95,61.55,61.6,35900.0,61.91,61.95,61.55,61.6,35900.0
2015-02-24 10:00:00,61.64,61.84,61.54,61.76,35400.0,61.64,61.84,61.54,61.76,35400.0
2015-02-24 10:10:00,61.76,61.91,61.72,61.89,19600.0,61.76,61.91,61.72,61.89,19600.0
2015-02-24 10:20:00,61.89,62.04,61.78,61.78,71200.0,61.89,62.04,61.78,61.78,71200.0
2015-02-24 10:30:00,61.79,61.84,61.71,61.75,16300.0,61.79,61.84,61.71,61.75,16300.0
2015-02-24 10:40:00,61.76,61.83,61.74,61.77,13800.0,61.76,61.83,61.74,61.77,13800.0
2015-02-24 10:50:00,61.78,61.89,61.78,61.88,17900.0,61.78,61.89,61.78,61.88,17900.0
2015-02-24 11:00:00,61.9,61.98,61.87,61.95,18600.0,61.9,61.98,61.87,61.95,18600.0
2015-02-24 11:10:00,61.94,61.96,61.9,61.91,14400.0,61.94,61.96,61.9,61.91,14400.0
2015-02-24 11:20:00,61.91,62.0,61.87,61.99,21300.0,61.91,62.0,61.87,61.99,21300.0
2015-02-24 11:30:00,62.0,62.02,61.9,61.96,20100.0,62.0,62.02,61.9,61.96,20100.0
2015-02-24 11:40:00,61.96,62.0,61.92,61.98,11300.0,61.96,62.0,61.92,61.98,11300.0
2015-02-24 11:50:00,61.97,62.01,61.95,61.98,9900.0,61.97,62.01,61.95,61.98,9900.0
2015-02-24 12:00:00,61.95,62.03,61.93,62.01,7800.0,61.95,62.03,61.93,62.01,7800.0
2015-02-24 12:10:00,62.01,62.02,61.95,62.0,9800.0,62.01,62.02,61.95,62.0,9800.0
2015-02-24 12:20:00,62.0,62.05,61.98,62.02,6600.0,62.0,62.05,61.98,62.02,6600.0
2015-02-24 12:30:00,62.0,62.0,61.85,61.87,11500.0,62.0,62.0,61.85,61.87,11500.0
2015-02-24 12:40:00,61.88,61.97,61.83,61.84,17500.0,61.88,61.97,61.83,61.84,17500.0
2015-02-24 12:50:00,61.84,61.9,61.8,61.82,30500.0,61.84,61.9,61.8,61.82,30500.0
2015-02-24 13:00:00,61.83,61.86,61.71,61.82,85400.0,61.83,61.86,61.71,61.82,85400.0
2015-02-24 13:10:00,61.82,61.89,61.81,61.84,17900.0,61.82,61.89,61.81,61.84,17900.0
2015-02-24 13:20:00,61.84,61.92,61.82,61.92,14000.0,61.84,61.92,61.82,61.92,14000.0
2015-02-24 13:30:00,61.93,61.99,61.89,61.9,13600.0,61.93,61.99,61.89,61.9,13600.0
2015-02-24 13:40:00,61.91,61.97,61.84,61.84,14200.0,61.91,61.97,61.84,61.84,14200.0
2015-02-24 13:50:00,61.83,61.92,61.83,61.85,9100.0,61.83,61.92,61.83,61.85,9100.0
2015-02-24 14:00:00,61.84,61.93,61.82,61.93,16600.0,61.84,61.93,61.82,61.93,16600.0
2015-02-24 14:10:00,61.94,61.99,61.94,61.95,11000.0,61.94,61.99,61.94,61.95,11000.0
2015-02-24 14:20:00,61.94,61.99,61.93,61.97,13500.0,61.94,61.99,61.93,61.97,13500.0
2015-02-24 14:30:00,61.98,62.0,61.95,61.99,11200.0,61.98,62.0,61.95,61.99,11200.0
2015-02-24 14:40:00,61.98,62.08,61.98,62.07,26500.0,61.98,62.08,61.98,62.07,26500.0
2015-02-24 14:50:00,62.07,62.1,62.05,62.07,13700.0,62.07,62.1,62.05,62.07,13700.0
2015-02-24 15:00:00,62.08,62.1,62.04,62.09,8800.0,62.08,62.1,62.04,62.09,8800.0
2015-02-24 15:10:00,62.08,62.09,62.05,62.09,11300.0,62.08,62.09,62.05,62.09,11300.0
2015-02-24 15:20:00,62.1,62.11,62.08,62.11,38100.0,62.1,62.11,62.08,62.11,38100.0
2015-02-24 15:30:00,62.1,62.22,62.1,62.22,28600.0,62.1,62.22,62.1,62.22,28600.0
2015-02-24 15:40:00,62.22,62.25,62.11,62.13,37200.0,62.22,62.25,62.11,62.13,37200.0
2015-02-24 15:50:00,62.1,62.13,61.8,62.06,293700.0,62.1,62.13,61.8,62.06,293700.0
2015-02-25 09:30:00,62.15,62.39,62.01,62.13,28300.0,62.15,62.39,62.01,62.13,28300.0
2015-02-25 09:40:00,62.16,62.36,62.16,62.27,16300.0,62.16,62.36,62.16,62.27,16300.0
2015-02-25 09:50:00,62.21,62.24,61.88,62.03,32100.0,62.21,62.24,61.88,62.03,32100.0
2015-02-25 10:00:00,62.06,62.13,61.98,62.1,21600.0,62.06,62.13,61.98,62.1,21600.0
2015-02-25 10:10:00,62.12,62.26,62.11,62.18,25500.0,62.12,62.26,62.11,62.18,25500.0
2015-02-25 10:20:00,62.18,62.23,62.15,62.19,19300.0,62.18,62.23,62.15,62.19,19300.0
2015-02-25 10:30:00,62.18,62.3,62.14,62.29,19200.0,62.18,62.3,62.14,62.29,19200.0
2015-02-25 10:40:00,62.29,62.55,62.26,62.55,51800.0,62.29,62.55,62.26,62.55,51800.0
2015-02-25 10:50:00,62.56,62.57,62.43,62.46,21900.0,62.56,62.57,62.43,62.46,21900.0
2015-02-25 11:00:00,62.46,62.47,62.12,62.12,23700.0,62.46,62.47,62.12,62.12,23700.0
2015-02-25 11:10:00,62.12,62.2,62.09,62.2,19900.0,62.12,62.2,62.09,62.2,19900.0
2015-02-25 11:20:00,62.19,62.19,62.1,62.13,26900.0,62.19,62.19,62.1,62.13,26900.0
2015-02-25 11:30:00,62.12,62.16,62.09,62.1,27900.0,62.12,62.16,62.09,62.1,27900.0
2015-02-25 11:40:00,62.1,62.11,62.03,62.05,14500.0,62.1,62.11,62.03,62.05,14500.0
2015-02-25 11:50:00,62.07,62.14,62.01,62.05,27500.0,62.07,62.14,62.01,62.05,27500.0
2015-02-25 12:00:00,62.05,62.16,62.04,62.16,23200.0,62.05,62.16,62.04,62.16,23200.0
2015-02-25 12:10:00,62.17,62.17,61.99,62.0,12300.0,62.17,62.17,61.99,62.0,12300.0
2015-02-25 12:20:00,62.0,62.06,61.96,61.97,24600.0,62.0,62.06,61.96,61.97,24600.0
2015-02-25 12:30:00,61.98,62.02,61.97,61.97,13600.0,61.98,62.02,61.97,61.97,13600.0
2015-02-25 12:40:00,61.98,62.06,61.93,61.99,36000.0,61.98,62.06,61.93,61.99,36000.0
2015-02-25 12:50:00,61.99,62.05,61.99,62.0,19700.0,61.99,62.05,61.99,62.0,19700.0
2015-02-25 13:00:00,62.0,62.03,61.97,61.98,15900.0,62.0,62.03,61.97,61.98,15900.0
2015-02-25 13:10:00,61.98,62.12,61.97,62.12,29400.0,61.98,62.12,61.97,62.12,29400.0
2015-02-25 13:20:00,62.12,62.26,62.11,62.21,35800.0,62.12,62.26,62.11,62.21,35800.0
2015-02-25 13:30:00,62.21,62.26,62.2,62.25,20300.0,62.21,62.26,62.2,62.25,20300.0
2015-02-25 13:40:00,62.25,62.27,62.13,62.2,25100.0,62.25,62.27,62.13,62.2,25100.0
2015-02-25 13:50:00,62.19,62.31,62.18,62.23,36400.0,62.19,62.31,62.18,62.23,36400.0
2015-02-25 14:00:00,62.22,62.27,62.17,62.25,27400.0,62.22,62.27,62.17,62.25,27400.0
2015-02-25 14:10:00,62.26,62.32,62.25,62.31,24900.0,62.26,62.32,62.25,62.31,24900.0
2015-02-25 14:20:00,62.3,62.31,62.19,62.28,30400.0,62.3,62.31,62.19,62.28,30400.0
2015-02-25 14:30:00,62.3,62.32,62.25,62.26,33700.0,62.3,62.32,62.25,62.26,33700.0
2015-02-25 14:40:00,62.24,62.28,62.16,62.16,44700.0,62.24,62.28,62.16,62.16,44700.0
2015-02-25 14:50:00,62.16,62.19,62.07,62.08,48700.0,62.16,62.19,62.07,62.08,48700.0
2015-02-25 15:00:00,62.09,62.1,61.88,61.89,36500.0,62.09,62.1,61.88,61.89,36500.0
2015-02-25 15:10:00,61.89,62.09,61.88,62.04,26300.0,61.89,62.09,61.88,62.04,26300.0
2015-02-25 15:20:00,62.04,62.12,61.91,61.91,40500.0,62.04,62.12,61.91,61.91,40500.0
2015-02-25 15:30:00,61.92,62.04,61.89,62.01,66000.0,61.92,62.04,61.89,62.01,66000.0
2015-02-25 15:40:00,62.01,62.11,61.97,62.09,61900.0,62.01,62.11,61.97,62.09,61900.0
2015-02-25 15:50:00,62.04,62.1,61.82,62.01,331700.0,62.04,62.1,61.82,62.01,331700.0
2015-02-26 09:30:00,62.09,62.73,62.02,62.42,79600.0,62.09,62.73,62.02,62.42,79600.0
2015-02-26 09:40:00,62.41,62.55,62.21,62.29,29100.0,62.41,62.55,62.21,62.29,29100.0
2015-02-26 09:50:00,62.29,62.51,62.29,62.38,64200.0,62.29,62.51,62.29,62.38,64200.0
2015-02-26 10:00:00,62.35,62.44,62.17,62.22,36600.0,62.35,62.44,62.17,62.22,36600.0
2015-02-26 10:10:00,62.24,62.45,62.23,62.38,89800.0,62.24,62.45,62.23,62.38,89800.0
2015-02-26 10:20:00,62.4,62.42,62.36,62.42,38200.0,62.4,62.42,62.36,62.42,38200.0
2015-02-26 10:30:00,62.44,62.65,62.4,62.65,46800.0,62.44,62.65,62.4,62.65,46800.0
2015-02-26 10:40:00,62.64,62.74,62.54,62.58,23200.0,62.64,62.74,62.54,62.58,23200.0
2015-02-26 10:50:00,62.56,62.57,62.45,62.5,21800.0,62.56,62.57,62.45,62.5,21800.0
2015-02-26 11:00:00,62.52,62.75,62.5,62.72,20800.0,62.52,62.75,62.5,62.72,20800.0
2015-02-26 11:10:00,62.71,62.73,62.6,62.61,21500.0,62.71,62.73,62.6,62.61,21500.0
2015-02-26 11:20:00,62.61,62.85,62.6,62.75,39100.0,62.61,62.85,62.6,62.75,39100.0
2015-02-26 11:30:00,62.75,62.95,62.71,62.87,55500.0,62.75,62.95,62.71,62.87,55500.0
2015-02-26 11:40:00,62.82,62.86,62.63,62.72,19300.0,62.82,62.86,62.63,62.72,19300.0
2015-02-26 11:50:00,62.7,62.71,62.51,62.55,13100.0,62.7,62.71,62.51,62.55,13100.0
2015-02-26 12:00:00,62.52,62.6,62.52,62.58,19900.0,62.52,62.6,62.52,62.58,19900.0
2015-02-26 12:10:00,62.6,62.66,62.34,62.34,19800.0,62.6,62.66,62.34,62.34,19800.0
2015-02-26 12:20:00,62.33,62.48,62.31,62.32,17500.0,62.33,62.48,62.31,62.32,17500.0
2015-02-26 12:30:00,62.31,62.4,62.24,62.39,35600.0,62.31,62.4,62.24,62.39,35600.0
2015-02-26 12:40:00,62.37,62.46,62.34,62.42,24500.0,62.37,62.46,62.34,62.42,24500.0
2015-02-26 12:50:00,62.42,62.54,62.35,62.4,36600.0,62.42,62.54,62.35,62.4,36600.0
2015-02-26 13:00:00,62.38,62.46,62.28,62.46,33300.0,62.38,62.46,62.28,62.46,33300.0
2015-02-26 13:10:00,62.43,62.53,62.39,62.43,30400.0,62.43,62.53,62.39,62.43,30400.0
2015-02-26 13:20:00,62.43,62.43,62.28,62.31,23400.0,62.43,62.43,62.28,62.31,23400.0
2015-02-26 13:30:00,62.31,62.52,62.28,62.52,29500.0,62.31,62.52,62.28,62.52,29500.0
2015-02-26 13:40:00,62.53,62.55,62.43,62.46,20900.0,62.53,62.55,62.43,62.46,20900.0
2015-02-26 13:50:00,62.45,62.49,62.3,62.3,29500.0,62.45,62.49,62.3,62.3,29500.0
2015-02-26 14:00:00,62.3,62.32,62.23,62.32,30100.0,62.3,62.32,62.23,62.32,30100.0
2015-02-26 14:10:00,62.33,62.33,62.09,62.09,37800.0,62.33,62.33,62.09,62.09,37800.0
2015-02-26 14:20:00,62.1,62.12,61.8,61.81,155000.0,62.1,62.12,61.8,61.81,155000.0
2015-02-26 14:30:00,61.82,61.82,61.61,61.69,158300.0,61.82,61.82,61.61,61.69,158300.0
2015-02-26 14:40:00,61.69,61.69,61.14,61.34,299200.0,61.69,61.69,61.14,61.34,299200.0
2015-02-26 14:50:00,61.35,61.37,61.09,61.25,167300.0,61.35,61.37,61.09,61.25,167300.0
2015-02-26 15:00:00,61.25,61.26,60.84,60.92,229700.0,61.25,61.26,60.84,60.92,229700.0
2015-02-26 15:10:00,60.92,61.02,60.86,61.02,252500.0,60.92,61.02,60.86,61.02,252500.0
2015-02-26 15:20:00,61.01,61.07,60.69,60.78,250000.0,61.01,61.07,60.69,60.78,250000.0
2015-02-26 15:30:00,60.77,61.04,60.71,61.04,327000.0,60.77,61.04,60.71,61.04,327000.0
2015-02-26 15:40:00,61.03,61.07,60.91,60.92,242500.0,61.03,61.07,60.91,60.92,242500.0
2015-02-26 15:50:00,60.93,61.16,60.9,61.0,397400.0,60.93,61.16,60.9,61.0,397400.0
2015-02-27 09:30:00,63.06,64.4,62.59,63.91,427500.0,63.06,64.4,62.59,63.91,427500.0
2015-02-27 09:40:00,63.94,64.32,63.85,64.11,344300.0,63.94,64.32,63.85,64.11,344300.0
2015-02-27 09:50:00,64.15,64.9,64.09,64.77,368600.0,64.15,64.9,64.09,64.77,368600.0
2015-02-27 10:00:00,64.77,65.0,64.12,64.27,288400.0,64.77,65.0,64.12,64.27,288400.0
2015-02-27 10:10:00,64.27,65.0,64.25,64.83,198500.0,64.27,65.0,64.25,64.83,198500.0
2015-02-27 10:20:00,64.83,64.91,64.71,64.78,104000.0,64.83,64.91,64.71,64.78,104000.0
2015-02-27 10:30:00,64.8,65.0,64.77,64.86,128200.0,64.8,65.0,64.77,64.86,128200.0
2015-02-27 10:40:00,64.87,64.89,64.45,64.54,224400.0,64.87,64.89,64.45,64.54,224400.0
2015-02-27 10:50:00,64.52,64.65,64.45,64.63,115100.0,64.52,64.65,64.45,64.63,115100.0
2015-02-27 11:00:00,64.64,64.65,64.38,64.5,105000.0,64.64,64.65,64.38,64.5,105000.0
2015-02-27 11:10:00,64.48,64.85,64.47,64.77,95500.0,64.48,64.85,64.47,64.77,95500.0
2015-02-27 11:20:00,64.77,64.94,64.7,64.76,59200.0,64.77,64.94,64.7,64.76,59200.0
2015-02-27 11:30:00,64.75,64.78,64.49,64.49,67900.0,64.75,64.78,64.49,64.49,67900.0
2015-02-27 11:40:00,64.49,64.65,64.45,64.61,47800.0,64.49,64.65,64.45,64.61,47800.0
2015-02-27 11:50:00,64.61,64.7,64.49,64.7,30300.0,64.61,64.7,64.49,64.7,30300.0
2015-02-27 12:00:00,64.68,64.92,64.65,64.89,57400.0,64.68,64.92,64.65,64.89,57400.0
2015-02-27 12:10:00,64.88,64.92,64.65,64.66,329500.0,64.88,64.92,64.65,64.66,329500.0
2015-02-27 12:20:00,64.66,64.81,64.66,64.75,24500.0,64.66,64.81,64.66,64.75,24500.0
2015-02-27 12:30:00,64.75,64.8,64.7,64.79,87600.0,64.75,64.8,64.7,64.79,87600.0
2015-02-27 12:40:00,64.79,64.84,64.78,64.79,47300.0,64.79,64.84,64.78,64.79,47300.0
2015-02-27 12:50:00,64.79,64.82,64.73,64.78,57700.0,64.79,64.82,64.73,64.78,57700.0
2015-02-27 13:00:00,64.79,64.87,64.76,64.77,37400.0,64.79,64.87,64.76,64.77,37400.0
2015-02-27 13:10:00,64.77,64.87,64.73,64.84,65300.0,64.77,64.87,64.73,64.84,65300.0
2015-02-27 13:20:00,64.84,64.86,64.81,64.81,40200.0,64.84,64.86,64.81,64.81,40200.0
2015-02-27 13:30:00,64.8,64.81,64.68,64.7,46600.0,64.8,64.81,64.68,64.7,46600.0
2015-02-27 13:40:00,64.69,64.75,64.65,64.66,41100.0,64.69,64.75,64.65,64.66,41100.0
2015-02-27 13:50:00,64.66,64.67,64.55,64.58,46500.0,64.66,64.67,64.55,64.58,46500.0
2015-02-27 14:00:00,64.59,64.61,64.5,64.51,137400.0,64.59,64.61,64.5,64.51,137400.0
2015-02-27 14:10:00,64.5,64.52,64.37,64.37,63100.0,64.5,64.52,64.37,64.37,63100.0
2015-02-27 14:20:00,64.37,64.48,64.35,64.44,71300.0,64.37,64.48,64.35,64.44,71300.0
2015-02-27 14:30:00,64.44,64.55,64.36,64.49,86800.0,64.44,64.55,64.36,64.49,86800.0
2015-02-27 14:40:00,64.48,64.53,64.41,64.51,58200.0,64.48,64.53,64.41,64.51,58200.0
2015-02-27 14:50:00,64.51,64.52,64.42,64.43,40000.0,64.51,64.52,64.42,64.43,40000.0
2015-02-27 15:00:00,64.43,64.44,64.36,64.37,77300.0,64.43,64.44,64.36,64.37,77300.0
2015-02-27 15:10:00,64.36,64.43,64.36,64.38,70100.0,64.36,64.43,64.36,64.38,70100.0
2015-02-27 15:20:00,64.39,64.43,64.34,64.42,89200.0,64.39,64.43,64.34,64.42,89200.0
2015-02-27 15:30:00,64.41,64.42,64.34,64.34,107000.0,64.41,64.42,64.34,64.34,107000.0
2015-02-27 15:40:00,64.34,64.36,64.21,64.29,189400.0,64.34,64.36,64.21,64.29,189400.0
2015-02-27 15:50:00,64.32,64.38,64.2,64.23,265700.0,64.32,64.38,64.2,64.23,265700.0
2015-03-02 09:30:00,64.05,64.2,63.83,63.83,204000.0,64.05,64.2,63.83,63.83,204000.0
2015-03-02 09:40:00,63.87,64.35,63.86,64.03,146000.0,63.87,64.35,63.86,64.03,146000.0
2015-03-02 09:50:00,64.03,64.72,64.03,64.51,115500.0,64.03,64.72,64.03,64.51,115500.0
2015-03-02 10:00:00,64.52,64.56,64.41,64.56,43200.0,64.52,64.56,64.41,64.56,43200.0
2015-03-02 10:10:00,64.54,64.63,64.31,64.31,67100.0,64.54,64.63,64.31,64.31,67100.0
2015-03-02 10:20:00,64.31,64.32,64.06,64.08,79600.0,64.31,64.32,64.06,64.08,79600.0
2015-03-02 10:30:00,64.08,64.11,63.94,64.03,120300.0,64.08,64.11,63.94,64.03,120300.0
2015-03-02 10:40:00,64.03,64.04,63.85,63.86,50000.0,64.03,64.04,63.85,63.86,50000.0
2015-03-02 10:50:00,63.87,64.05,63.87,63.97,87700.0,63.87,64.05,63.87,63.97,87700.0
2015-03-02 11:00:00,63.98,64.11,63.97,64.04,55600.0,63.98,64.11,63.97,64.04,55600.0
2015-03-02 11:10:00,64.04,64.04,63.91,63.93,68700.0,64.04,64.04,63.91,63.93,68700.0
2015-03-02 11:20:00,63.94,64.05,63.82,64.05,108200.0,63.94,64.05,63.82,64.05,108200.0
2015-03-02 11:30:00,64.05,64.08,63.98,64.0,43900.0,64.05,64.08,63.98,64.0,43900.0
2015-03-02 11:40:00,64.0,64.05,63.98,64.02,37600.0,64.0,64.05,63.98,64.02,37600.0
2015-03-02 11:50:00,64.02,64.02,63.9,63.9,49900.0,64.02,64.02,63.9,63.9,49900.0
2015-03-02 12:00:00,63.91,64.01,63.88,63.95,34500.0,63.91,64.01,63.88,63.95,34500.0
2015-03-02 12:10:00,63.95,64.0,63.83,63.86,39100.0,63.95,64.0,63.83,63.86,39100.0
2015-03-02 12:20:00,63.86,63.97,63.82,63.97,51700.0,63.86,63.97,63.82,63.97,51700.0
2015-03-02 12:30:00,63.96,64.0,63.86,63.9,48600.0,63.96,64.0,63.86,63.9,48600.0
2015-03-02 12:40:00,63.91,63.93,63.86,63.93,17700.0,63.91,63.93,63.86,63.93,17700.0
2015-03-02 12:50:00,63.94,64.0,63.93,63.95,22700.0,63.94,64.0,63.93,63.95,22700.0
2015-03-02 13:00:00,63.94,63.94,63.82,63.84,26200.0,63.94,63.94,63.82,63.84,26200.0
2015-03-02 13:10:00,63.84,63.87,63.78,63.79,46800.0,63.84,63.87,63.78,63.79,46800.0
2015-03-02 13:20:00,63.79,63.8,63.72,63.74,46400.0,63.79,63.8,63.72,63.74,46400.0
2015-03-02 13:30:00,63.74,63.9,63.73,63.86,38600.0,63.74,63.9,63.73,63.86,38600.0
2015-03-02 13:40:00,63.85,63.94,63.83,63.83,52200.0,63.85,63.94,63.83,63.83,52200.0
2015-03-02 13:50:00,63.81,63.83,63.75,63.77,58500.0,63.81,63.83,63.75,63.77,58500.0
2015-03-02 14:00:00,63.77,63.84,63.73,63.8,65100.0,63.77,63.84,63.73,63.8,65100.0
2015-03-02 14:10:00,63.8,63.83,63.72,63.76,34400.0,63.8,63.83,63.72,63.76,34400.0
2015-03-02 14:20:00,63.76,63.82,63.7,63.7,58600.0,63.76,63.82,63.7,63.7,58600.0
2015-03-02 14:30:00,63.7,63.76,63.67,63.67,39900.0,63.7,63.76,63.67,63.67,39900.0
2015-03-02 14:40:00,63.67,63.79,63.65,63.79,46000.0,63.67,63.79,63.65,63.79,46000.0
2015-03-02 14:50:00,63.79,63.85,63.71,63.82,30800.0,63.79,63.85,63.71,63.82,30800.0
2015-03-02 15:00:00,63.82,63.84,63.7,63.83,74600.0,63.82,63.84,63.7,63.83,74600.0
2015-03-02 15:10:00,63.83,63.89,63.79,63.85,66500.0,63.83,63.89,63.79,63.85,66500.0
2015-03-02 15:20:00,63.85,63.88,63.8,63.88,55400.0,63.85,63.88,63.8,63.88,55400.0
2015-03-02 15:30:00,63.88,63.89,63.79,63.82,49100.0,63.88,63.89,63.79,63.82,49100.0
2015-03-02 15:40:00,63.83,63.9,63.8,63.88,76600.0,63.83,63.9,63.8,63.88,76600.0
2015-03-02 15:50:00,63.88,64.02,63.87,64.0,241200.0,63.88,64.02,63.87,64.0,241200.0
2015-03-03 09:30:00,63.47,63.96,63.3,63.6,68800.0,63.47,63.96,63.3,63.6,68800.0
2015-03-03 09:40:00,63.6,63.82,63.56,63.58,34600.0,63.6,63.82,63.56,63.58,34600.0
2015-03-03 09:50:00,63.58,63.66,63.54,63.6,49400.0,63.58,63.66,63.54,63.6,49400.0
2015-03-03 10:00:00,63.57,63.67,63.52,63.62,48900.0,63.57,63.67,63.52,63.62,48900.0
2015-03-03 10:10:00,63.64,63.73,63.51,63.56,42600.0,63.64,63.73,63.51,63.56,42600.0
2015-03-03 10:20:00,63.58,63.61,63.46,63.6,37400.0,63.58,63.61,63.46,63.6,37400.0
2015-03-03 10:30:00,63.61,63.61,63.42,63.42,37400.0,63.61,63.61,63.42,63.42,37400.0
2015-03-03 10:40:00,63.41,63.46,63.39,63.4,24300.0,63.41,63.46,63.39,63.4,24300.0
2015-03-03 10:50:00,63.4,63.42,63.34,63.36,46400.0,63.4,63.42,63.34,63.36,46400.0
2015-03-03 11:00:00,63.36,63.48,63.34,63.47,32100.0,63.36,63.48,63.34,63.47,32100.0
2015-03-03 11:10:00,63.46,63.46,63.32,63.35,50000.0,63.46,63.46,63.32,63.35,50000.0
2015-03-03 11:20:00,63.36,63.37,63.28,63.28,32300.0,63.36,63.37,63.28,63.28,32300.0
2015-03-03 11:30:00,63.27,63.28,63.19,63.2,42900.0,63.27,63.28,63.19,63.2,42900.0
2015-03-03 11:40:00,63.2,63.2,63.06,63.07,68800.0,63.2,63.2,63.06,63.07,68800.0
2015-03-03 11:50:00,63.07,63.18,63.03,63.16,31400.0,63.07,63.18,63.03,63.16,31400.0
2015-03-03 12:00:00,63.15,63.19,63.1,63.19,25400.0,63.15,63.19,63.1,63.19,25400.0
2015-03-03 12:10:00,63.19,63.24,63.13,63.22,32000.0,63.19,63.24,63.13,63.22,32000.0
2015-03-03 12:20:00,63.2,63.21,63.12,63.19,66400.0,63.2,63.21,63.12,63.19,66400.0
2015-03-03 12:30:00,63.18,63.18,63.1,63.13,32200.0,63.18,63.18,63.1,63.13,32200.0
2015-03-03 12:40:00,63.12,63.12,63.07,63.12,46300.0,63.12,63.12,63.07,63.12,46300.0
2015-03-03 12:50:00,63.13,63.3,63.1,63.24,117600.0,63.13,63.3,63.1,63.24,117600.0
2015-03-03 13:00:00,63.24,63.28,63.12,63.19,139100.0,63.24,63.28,63.12,63.19,139100.0
2015-03-03 13:10:00,63.2,63.21,63.08,63.19,66800.0,63.2,63.21,63.08,63.19,66800.0
2015-03-03 13:20:00,63.19,63.2,63.02,63.12,97400.0,63.19,63.2,63.02,63.12,97400.0
2015-03-03 13:30:00,63.13,63.18,63.07,63.16,43700.0,63.13,63.18,63.07,63.16,43700.0
2015-03-03 13:40:00,63.16,63.17,63.08,63.09,37800.0,63.16,63.17,63.08,63.09,37800.0
2015-03-03 13:50:00,63.09,63.1,62.98,62.98,138500.0,63.09,63.1,62.98,62.98,138500.0
2015-03-03 14:00:00,62.98,63.07,62.98,63.05,20300.0,62.98,63.07,62.98,63.05,20300.0
2015-03-03 14:10:00,63.06,63.1,63.01,63.01,25800.0,63.06,63.1,63.01,63.01,25800.0
2015-03-03 14:20:00,63.02,63.04,62.98,63.03,61300.0,63.02,63.04,62.98,63.03,61300.0
2015-03-03 14:30:00,63.03,63.03,62.95,62.96,93700.0,63.03,63.03,62.95,62.96,93700.0
2015-03-03 14:40:00,62.96,62.97,62.88,62.96,60200.0,62.96,62.97,62.88,62.96,60200.0
2015-03-03 14:50:00,62.96,62.98,62.89,62.91,59600.0,62.96,62.98,62.89,62.91,59600.0
2015-03-03 15:00:00,62.91,62.91,62.86,62.91,44700.0,62.91,62.91,62.86,62.91,44700.0
2015-03-03 15:10:00,62.91,63.09,62.88,63.05,66800.0,62.91,63.09,62.88,63.05,66800.0
2015-03-03 15:20:00,63.05,63.08,63.03,63.04,76600.0,63.05,63.08,63.03,63.04,76600.0
2015-03-03 15:30:00,63.03,63.05,62.89,62.89,191200.0,63.03,63.05,62.89,62.89,191200.0
2015-03-03 15:40:00,62.89,62.98,62.78,62.85,161000.0,62.89,62.98,62.78,62.85,161000.0
2015-03-03 15:50:00,62.85,62.87,62.67,62.7,293900.0,62.85,62.87,62.67,62.7,293900.0
2015-03-04 09:30:00,62.48,62.69,61.95,61.96,48400.0,62.48,62.69,61.95,61.96,48400.0
2015-03-04 09:40:00,61.95,62.12,61.63,61.68,71100.0,61.95,62.12,61.63,61.68,71100.0
2015-03-04 09:50:00,61.69,61.71,61.13,61.22,107100.0,61.69,61.71,61.13,61.22,107100.0
2015-03-04 10:00:00,61.24,61.67,61.18,61.55,95600.0,61.24,61.67,61.18,61.55,95600.0
2015-03-04 10:10:00,61.55,61.62,61.34,61.38,58100.0,61.55,61.62,61.34,61.38,58100.0
2015-03-04 10:20:00,61.38,61.42,61.14,61.29,155300.0,61.38,61.42,61.14,61.29,155300.0
2015-03-04 10:30:00,61.28,61.69,61.28,61.6,60700.0,61.28,61.69,61.28,61.6,60700.0
2015-03-04 10:40:00,61.61,61.74,61.5,61.65,120200.0,61.61,61.74,61.5,61.65,120200.0
2015-03-04 10:50:00,61.65,61.99,61.63,61.94,237400.0,61.65,61.99,61.63,61.94,237400.0
2015-03-04 11:00:00,61.95,62.06,61.85,62.05,63200.0,61.95,62.06,61.85,62.05,63200.0
2015-03-04 11:10:00,62.07,62.26,62.0,62.26,36600.0,62.07,62.26,62.0,62.26,36600.0
2015-03-04 11:20:00,62.26,62.27,62.13,62.15,53800.0,62.26,62.27,62.13,62.15,53800.0
2015-03-04 11:30:00,62.15,62.22,62.09,62.2,43000.0,62.15,62.22,62.09,62.2,43000.0
2015-03-04 11:40:00,62.2,62.29,62.18,62.23,43400.0,62.2,62.29,62.18,62.23,43400.0
2015-03-04 11:50:00,62.23,62.24,62.11,62.17,28000.0,62.23,62.24,62.11,62.17,28000.0
2015-03-04 12:00:00,62.17,62.3,62.13,62.29,25800.0,62.17,62.3,62.13,62.29,25800.0
2015-03-04 12:10:00,62.28,62.41,62.27,62.38,18200.0,62.28,62.41,62.27,62.38,18200.0
2015-03-04 12:20:00,62.38,62.44,62.36,62.42,12800.0,62.38,62.44,62.36,62.42,12800.0
2015-03-04 12:30:00,62.42,62.49,62.37,62.46,18400.0,62.42,62.49,62.37,62.46,18400.0
2015-03-04 12:40:00,62.46,62.57,62.46,62.55,34500.0,62.46,62.57,62.46,62.55,34500.0
2015-03-04 12:50:00,62.56,62.57,62.33,62.33,29400.0,62.56,62.57,62.33,62.33,29400.0
2015-03-04 13:00:00,62.33,62.45,62.33,62.44,14900.0,62.33,62.45,62.33,62.44,14900.0
2015-03-04 13:10:00,62.43,62.45,62.33,62.41,18700.0,62.43,62.45,62.33,62.41,18700.0
2015-03-04 13:20:00,62.39,62.48,62.36,62.41,17600.0,62.39,62.48,62.36,62.41,17600.0
2015-03-04 13:30:00,62.42,62.42,62.27,62.33,48800.0,62.42,62.42,62.27,62.33,48800.0
2015-03-04 13:40:00,62.33,62.34,62.2,62.21,34500.0,62.33,62.34,62.2,62.21,34500.0
2015-03-04 13:50:00,62.21,62.21,62.05,62.2,168100.0,62.21,62.21,62.05,62.2,168100.0
2015-03-04 14:00:00,62.19,62.27,62.19,62.22,23700.0,62.19,62.27,62.19,62.22,23700.0
2015-03-04 14:10:00,62.24,62.28,62.19,62.22,27100.0,62.24,62.28,62.19,62.22,27100.0
2015-03-04 14:20:00,62.23,62.33,62.23,62.28,21900.0,62.23,62.33,62.23,62.28,21900.0
2015-03-04 14:30:00,62.27,62.39,62.26,62.32,37800.0,62.27,62.39,62.26,62.32,37800.0
2015-03-04 14:40:00,62.31,62.54,62.31,62.47,66200.0,62.31,62.54,62.31,62.47,66200.0
2015-03-04 14:50:00,62.47,62.48,62.39,62.47,31200.0,62.47,62.48,62.39,62.47,31200.0
2015-03-04 15:00:00,62.46,62.52,62.38,62.47,63300.0,62.46,62.52,62.38,62.47,63300.0
2015-03-04 15:10:00,62.47,62.53,62.46,62.46,39700.0,62.47,62.53,62.46,62.46,39700.0
2015-03-04 15:20:00,62.47,62.48,62.41,62.48,44700.0,62.47,62.48,62.41,62.48,44700.0
2015-03-04 15:30:00,62.47,62.56,62.47,62.55,61200.0,62.47,62.56,62.47,62.55,61200.0
2015-03-04 15:40:00,62.55,62.56,62.42,62.5,65200.0,62.55,62.56,62.42,62.5,65200.0
2015-03-04 15:50:00,62.5,62.55,62.46,62.52,95100.0,62.5,62.55,62.46,62.52,95100.0
2015-03-05 09:30:00,62.44,62.67,61.99,62.38,26000.0,62.44,62.67,61.99,62.38,26000.0
2015-03-05 09:40:00,62.51,62.65,62.33,62.63,10800.0,62.51,62.65,62.33,62.63,10800.0
2015-03-05 09:50:00,62.65,62.82,62.5,62.71,28600.0,62.65,62.82,62.5,62.71,28600.0
2015-03-05 10:00:00,62.66,62.8,62.61,62.72,11600.0,62.66,62.8,62.61,62.72,11600.0
2015-03-05 10:10:00,62.72,62.82,62.67,62.68,31400.0,62.72,62.82,62.67,62.68,31400.0
2015-03-05 10:20:00,62.67,62.92,62.65,62.88,365500.0,62.67,62.92,62.65,62.88,365500.0
2015-03-05 10:30:00,62.88,63.15,62.84,62.86,296700.0,62.88,63.15,62.84,62.86,296700.0
2015-03-05 10:40:00,62.82,62.86,62.66,62.86,26300.0,62.82,62.86,62.66,62.86,26300.0
2015-03-05 10:50:00,62.86,62.96,62.71,62.73,123600.0,62.86,62.96,62.71,62.73,123600.0
2015-03-05 11:00:00,62.75,62.85,62.64,62.71,20200.0,62.75,62.85,62.64,62.71,20200.0
2015-03-05 11:10:00,62.71,62.74,62.65,62.69,24400.0,62.71,62.74,62.65,62.69,24400.0
2015-03-05 11:20:00,62.67,62.8,62.67,62.72,9400.0,62.67,62.8,62.67,62.72,9400.0
2015-03-05 11:30:00,62.72,62.81,62.72,62.79,24500.0,62.72,62.81,62.72,62.79,24500.0
2015-03-05 11:40:00,62.84,63.05,62.84,63.03,50300.0,62.84,63.05,62.84,63.03,50300.0
2015-03-05 11:50:00,63.01,63.02,62.88,62.88,75500.0,63.01,63.02,62.88,62.88,75500.0
2015-03-05 12:00:00,62.87,62.96,62.87,62.93,117500.0,62.87,62.96,62.87,62.93,117500.0
2015-03-05 12:10:00,62.94,63.0,62.87,62.9,20500.0,62.94,63.0,62.87,62.9,20500.0
2015-03-05 12:20:00,62.88,62.97,62.8,62.92,13200.0,62.88,62.97,62.8,62.92,13200.0
2015-03-05 12:30:00,62.91,63.01,62.87,62.91,22500.0,62.91,63.01,62.87,62.91,22500.0
2015-03-05 12:40:00,62.91,62.92,62.72,62.75,14500.0,62.91,62.92,62.72,62.75,14500.0
2015-03-05 12:50:00,62.74,62.77,62.67,62.69,29300.0,62.74,62.77,62.67,62.69,29300.0
2015-03-05 13:00:00,62.7,62.79,62.68,62.78,20800.0,62.7,62.79,62.68,62.78,20800.0
2015-03-05 13:10:00,62.78,62.89,62.73,62.83,17400.0,62.78,62.89,62.73,62.83,17400.0
2015-03-05 13:20:00,62.83,62.86,62.73,62.82,10800.0,62.83,62.86,62.73,62.82,10800.0
2015-03-05 13:30:00,62.82,62.88,62.78,62.87,18100.0,62.82,62.88,62.78,62.87,18100.0
2015-03-05 13:40:00,62.85,62.95,62.79,62.95,12700.0,62.85,62.95,62.79,62.95,12700.0
2015-03-05 13:50:00,62.96,63.01,62.92,62.99,18300.0,62.96,63.01,62.92,62.99,18300.0
2015-03-05 14:00:00,62.99,63.02,62.94,62.95,15900.0,62.99,63.02,62.94,62.95,15900.0
2015-03-05 14:10:00,62.95,62.97,62.92,62.97,20000.0,62.95,62.97,62.92,62.97,20000.0
2015-03-05 14:20:00,62.97,62.98,62.91,62.95,15000.0,62.97,62.98,62.91,62.95,15000.0
2015-03-05 14:30:00,62.93,62.95,62.87,62.95,22700.0,62.93,62.95,62.87,62.95,22700.0
2015-03-05 14:40:00,62.95,63.01,62.9,62.9,36400.0,62.95,63.01,62.9,62.9,36400.0
2015-03-05 14:50:00,62.91,63.1,62.91,63.03,11000.0,62.91,63.1,62.91,63.03,11000.0
2015-03-05 15:00:00,63.03,63.05,62.94,63.03,19800.0,63.03,63.05,62.94,63.03,19800.0
2015-03-05 15:10:00,63.03,63.04,62.96,62.97,22400.0,63.03,63.04,62.96,62.97,22400.0
2015-03-05 15:20:00,62.97,63.0,62.97,62.99,27800.0,62.97,63.0,62.97,62.99,27800.0
2015-03-05 15:30:00,63.0,63.04,62.95,63.0,58300.0,63.0,63.04,62.95,63.0,58300.0
2015-03-05 15:40:00,63.0,63.06,62.93,62.96,181600.0,63.0,63.06,62.93,62.96,181600.0
2015-03-05 15:50:00,62.97,62.99,62.93,62.95,107300.0,62.97,62.99,62.93,62.95,107300.0
2015-03-06 09:30:00,62.2,62.47,62.2,62.38,61700.0,62.2,62.47,62.2,62.38,61700.0
2015-03-06 09:40:00,62.39,62.68,62.17,62.17,14000.0,62.39,62.68,62.17,62.17,14000.0
2015-03-06 09:50:00,62.17,62.47,62.05,62.2,13600.0,62.17,62.47,62.05,62.2,13600.0
2015-03-06 10:00:00,62.2,62.3,62.11,62.16,21000.0,62.2,62.3,62.11,62.16,21000.0
2015-03-06 10:10:00,62.14,62.31,62.05,62.08,24000.0,62.14,62.31,62.05,62.08,24000.0
2015-03-06 10:20:00,62.12,62.47,62.1,62.47,21800.0,62.12,62.47,62.1,62.47,21800.0
2015-03-06 10:30:00,62.45,62.56,62.39,62.45,11600.0,62.45,62.56,62.39,62.45,11600.0
2015-03-06 10:40:00,62.45,62.46,62.34,62.43,19700.0,62.45,62.46,62.34,62.43,19700.0
2015-03-06 10:50:00,62.43,62.43,62.28,62.28,10800.0,62.43,62.43,62.28,62.28,10800.0
2015-03-06 11:00:00,62.28,62.32,62.06,62.09,15500.0,62.28,62.32,62.06,62.09,15500.0
2015-03-06 11:10:00,62.09,62.14,62.0,62.0,24200.0,62.09,62.14,62.0,62.0,24200.0
2015-03-06 11:20:00,62.01,62.1,61.93,62.08,12300.0,62.01,62.1,61.93,62.08,12300.0
2015-03-06 11:30:00,62.03,62.03,61.88,61.89,12200.0,62.03,62.03,61.88,61.89,12200.0
2015-03-06 11:40:00,61.91,61.91,61.67,61.71,26400.0,61.91,61.91,61.67,61.71,26400.0
2015-03-06 11:50:00,61.72,61.76,61.62,61.69,30800.0,61.72,61.76,61.62,61.69,30800.0
2015-03-06 12:00:00,61.71,61.75,61.65,61.72,14600.0,61.71,61.75,61.65,61.72,14600.0
2015-03-06 12:10:00,61.71,61.71,61.46,61.48,38600.0,61.71,61.71,61.46,61.48,38600.0
2015-03-06 12:20:00,61.48,61.56,61.36,61.56,26800.0,61.48,61.56,61.36,61.56,26800.0
2015-03-06 12:30:00,61.55,61.7,61.55,61.7,30900.0,61.55,61.7,61.55,61.7,30900.0
2015-03-06 12:40:00,61.7,61.75,61.7,61.72,20800.0,61.7,61.75,61.7,61.72,20800.0
2015-03-06 12:50:00,61.72,61.75,61.63,61.75,31000.0,61.72,61.75,61.63,61.75,31000.0
2015-03-06 13:00:00,61.76,61.84,61.71,61.79,18300.0,61.76,61.84,61.71,61.79,18300.0
2015-03-06 13:10:00,61.79,61.91,61.78,61.89,22000.0,61.79,61.91,61.78,61.89,22000.0
2015-03-06 13:20:00,61.89,61.89,61.75,61.83,21400.0,61.89,61.89,61.75,61.83,21400.0
2015-03-06 13:30:00,61.83,61.86,61.71,61.79,22300.0,61.83,61.86,61.71,61.79,22300.0
2015-03-06 13:40:00,61.8,61.85,61.76,61.85,15900.0,61.8,61.85,61.76,61.85,15900.0
2015-03-06 13:50:00,61.85,61.91,61.82,61.91,11200.0,61.85,61.91,61.82,61.91,11200.0
2015-03-06 14:00:00,61.9,62.08,61.87,62.06,27100.0,61.9,62.08,61.87,62.06,27100.0
2015-03-06 14:10:00,62.07,62.07,62.0,62.03,14500.0,62.07,62.07,62.0,62.03,14500.0
2015-03-06 14:20:00,62.03,62.03,61.9,61.95,26600.0,62.03,62.03,61.9,61.95,26600.0
2015-03-06 14:30:00,61.95,61.99,61.81,61.82,16500.0,61.95,61.99,61.81,61.82,16500.0
2015-03-06 14:40:00,61.82,61.85,61.77,61.83,18000.0,61.82,61.85,61.77,61.83,18000.0
2015-03-06 14:50:00,61.82,61.89,61.79,61.8,20200.0,61.82,61.89,61.79,61.8,20200.0
2015-03-06 15:00:00,61.81,61.94,61.81,61.91,32100.0,61.81,61.94,61.81,61.91,32100.0
2015-03-06 15:10:00,61.92,61.93,61.83,61.9,57000.0,61.92,61.93,61.83,61.9,57000.0
2015-03-06 15:20:00,61.9,61.91,61.63,61.69,105400.0,61.9,61.91,61.63,61.69,105400.0
2015-03-06 15:30:00,61.69,61.72,61.44,61.48,139900.0,61.69,61.72,61.44,61.48,139900.0
2015-03-06 15:40:00,61.49,61.75,61.44,61.73,151200.0,61.49,61.75,61.44,61.73,151200.0
2015-03-06 15:50:00,61.73,61.79,61.69,61.75,186300.0,61.73,61.79,61.69,61.75,186300.0
2015-03-09 09:30:00,61.65,62.06,61.61,62.04,51600.0,61.65,62.06,61.61,62.04,51600.0
2015-03-09 09:40:00,62.05,62.19,61.7,61.84,17100.0,62.05,62.19,61.7,61.84,17100.0
2015-03-09 09:50:00,61.84,62.24,61.77,62.19,21800.0,61.84,62.24,61.77,62.19,21800.0
2015-03-09 10:00:00,62.18,62.19,62.0,62.07,34000.0,62.18,62.19,62.0,62.07,34000.0
2015-03-09 10:10:00,62.07,62.08,61.93,61.94,18800.0,62.07,62.08,61.93,61.94,18800.0
2015-03-09 10:20:00,61.93,62.05,61.88,61.98,21300.0,61.93,62.05,61.88,61.98,21300.0
2015-03-09 10:30:00,61.98,62.03,61.92,61.92,17100.0,61.98,62.03,61.92,61.92,17100.0
2015-03-09 10:40:00,61.91,62.13,61.9,62.06,13800.0,61.91,62.13,61.9,62.06,13800.0
2015-03-09 10:50:00,62.06,62.13,61.92,61.93,26500.0,62.06,62.13,61.92,61.93,26500.0
2015-03-09 11:00:00,61.94,61.96,61.87,61.9,20500.0,61.94,61.96,61.87,61.9,20500.0
2015-03-09 11:10:00,61.89,61.91,61.8,61.81,18900.0,61.89,61.91,61.8,61.81,18900.0
2015-03-09 11:20:00,61.81,62.04,61.74,62.0,16400.0,61.81,62.04,61.74,62.0,16400.0
2015-03-09 11:30:00,62.01,62.05,61.98,61.99,13100.0,62.01,62.05,61.98,61.99,13100.0
2015-03-09 11:40:00,61.99,62.06,61.94,61.98,10900.0,61.99,62.06,61.94,61.98,10900.0
2015-03-09 11:50:00,61.98,61.98,61.82,61.83,15500.0,61.98,61.98,61.82,61.83,15500.0
2015-03-09 12:00:00,61.84,61.85,61.6,61.62,28300.0,61.84,61.85,61.6,61.62,28300.0
2015-03-09 12:10:00,61.63,61.7,61.58,61.6,16700.0,61.63,61.7,61.58,61.6,16700.0
2015-03-09 12:20:00,61.6,61.65,61.55,61.56,13200.0,61.6,61.65,61.55,61.56,13200.0
2015-03-09 12:30:00,61.55,61.67,61.54,61.66,12600.0,61.55,61.67,61.54,61.66,12600.0
2015-03-09 12:40:00,61.65,61.72,61.6,61.71,11200.0,61.65,61.72,61.6,61.71,11200.0
2015-03-09 12:50:00,61.73,61.79,61.71,61.77,11800.0,61.73,61.79,61.71,61.77,11800.0
2015-03-09 13:00:00,61.78,61.8,61.76,61.8,10700.0,61.78,61.8,61.76,61.8,10700.0
2015-03-09 13:10:00,61.8,61.82,61.66,61.69,18300.0,61.8,61.82,61.66,61.69,18300.0
2015-03-09 13:20:00,61.68,61.68,61.58,61.65,25300.0,61.68,61.68,61.58,61.65,25300.0
2015-03-09 13:30:00,61.67,61.78,61.65,61.7,35400.0,61.67,61.78,61.65,61.7,35400.0
2015-03-09 13:40:00,61.7,61.83,61.68,61.83,37600.0,61.7,61.83,61.68,61.83,37600.0
2015-03-09 13:50:00,61.84,61.85,61.73,61.77,17000.0,61.84,61.85,61.73,61.77,17000.0
2015-03-09 14:00:00,61.79,61.79,61.64,61.65,23100.0,61.79,61.79,61.64,61.65,23100.0
2015-03-09 14:10:00,61.66,61.66,61.55,61.56,52400.0,61.66,61.66,61.55,61.56,52400.0
2015-03-09 14:20:00,61.56,61.6,61.53,61.56,42300.0,61.56,61.6,61.53,61.56,42300.0
2015-03-09 14:30:00,61.56,61.66,61.51,61.63,62800.0,61.56,61.66,61.51,61.63,62800.0
2015-03-09 14:40:00,61.62,61.74,61.54,61.74,31300.0,61.62,61.74,61.54,61.74,31300.0
2015-03-09 14:50:00,61.74,61.83,61.74,61.81,14800.0,61.74,61.83,61.74,61.81,14800.0
2015-03-09 15:00:00,61.8,61.85,61.78,61.84,12200.0,61.8,61.85,61.78,61.84,12200.0
2015-03-09 15:10:00,61.85,61.87,61.8,61.81,17900.0,61.85,61.87,61.8,61.81,17900.0
2015-03-09 15:20:00,61.81,61.84,61.75,61.83,25800.0,61.81,61.84,61.75,61.83,25800.0
2015-03-09 15:30:00,61.83,61.92,61.83,61.84,25600.0,61.83,61.92,61.83,61.84,25600.0
2015-03-09 15:40:00,61.86,61.95,61.84,61.93,34600.0,61.86,61.95,61.84,61.93,34600.0
2015-03-09 15:50:00,61.92,61.93,61.74,61.76,99000.0,61.92,61.93,61.74,61.76,99000.0
2015-03-10 09:30:00,61.02,61.19,60.86,60.94,29500.0,61.02,61.19,60.86,60.94,29500.0
2015-03-10 09:40:00,60.94,61.08,60.69,60.73,35600.0,60.94,61.08,60.69,60.73,35600.0
2015-03-10 09:50:00,60.7,60.78,60.52,60.56,35600.0,60.7,60.78,60.52,60.56,35600.0
2015-03-10 10:00:00,60.56,60.74,60.52,60.68,27000.0,60.56,60.74,60.52,60.68,27000.0
2015-03-10 10:10:00,60.69,60.7,60.54,60.65,29600.0,60.69,60.7,60.54,60.65,29600.0
2015-03-10 10:20:00,60.65,60.7,60.54,60.62,34100.0,60.65,60.7,60.54,60.62,34100.0
2015-03-10 10:30:00,60.62,60.62,60.07,60.17,191900.0,60.62,60.62,60.07,60.17,191900.0
2015-03-10 10:40:00,60.18,60.25,60.09,60.22,67500.0,60.18,60.25,60.09,60.22,67500.0
2015-03-10 10:50:00,60.23,60.37,60.22,60.28,35500.0,60.23,60.37,60.22,60.28,35500.0
2015-03-10 11:00:00,60.28,60.39,60.21,60.38,44300.0,60.28,60.39,60.21,60.38,44300.0
2015-03-10 11:10:00,60.38,60.49,60.34,60.43,26400.0,60.38,60.49,60.34,60.43,26400.0
2015-03-10 11:20:00,60.43,60.57,60.43,60.49,35500.0,60.43,60.57,60.43,60.49,35500.0
2015-03-10 11:30:00,60.49,60.51,60.41,60.44,61200.0,60.49,60.51,60.41,60.44,61200.0
2015-03-10 11:40:00,60.45,60.46,60.26,60.27,29800.0,60.45,60.46,60.26,60.27,29800.0
2015-03-10 11:50:00,60.25,60.29,60.14,60.16,38600.0,60.25,60.29,60.14,60.16,38600.0
2015-03-10 12:00:00,60.17,60.2,60.04,60.13,88100.0,60.17,60.2,60.04,60.13,88100.0
2015-03-10 12:10:00,60.13,60.18,60.02,60.02,40500.0,60.13,60.18,60.02,60.02,40500.0
2015-03-10 12:20:00,60.03,60.04,59.85,59.91,59600.0,60.03,60.04,59.85,59.91,59600.0
2015-03-10 12:30:00,59.89,59.91,59.8,59.89,30300.0,59.89,59.91,59.8,59.89,30300.0
2015-03-10 12:40:00,59.89,59.9,59.81,59.86,31700.0,59.89,59.9,59.81,59.86,31700.0
2015-03-10 12:50:00,59.86,59.86,59.74,59.74,35800.0,59.86,59.86,59.74,59.74,35800.0
2015-03-10 13:00:00,59.75,59.78,59.72,59.75,37400.0,59.75,59.78,59.72,59.75,37400.0
2015-03-10 13:10:00,59.74,59.78,59.7,59.77,31800.0,59.74,59.78,59.7,59.77,31800.0
2015-03-10 13:20:00,59.77,59.89,59.76,59.76,28500.0,59.77,59.89,59.76,59.76,28500.0
2015-03-10 13:30:00,59.76,59.93,59.72,59.91,59000.0,59.76,59.93,59.72,59.91,59000.0
2015-03-10 13:40:00,59.9,59.93,59.84,59.89,45800.0,59.9,59.93,59.84,59.89,45800.0
2015-03-10 13:50:00,59.87,60.03,59.86,60.0,46900.0,59.87,60.03,59.86,60.0,46900.0
2015-03-10 14:00:00,60.0,60.02,59.91,60.01,44100.0,60.0,60.02,59.91,60.01,44100.0
2015-03-10 14:10:00,60.0,60.01,59.79,59.82,41500.0,60.0,60.01,59.79,59.82,41500.0
2015-03-10 14:20:00,59.82,59.82,59.65,59.74,63000.0,59.82,59.82,59.65,59.74,63000.0
2015-03-10 14:30:00,59.72,59.79,59.61,59.66,51300.0,59.72,59.79,59.61,59.66,51300.0
2015-03-10 14:40:00,59.66,59.77,59.63,59.67,39200.0,59.66,59.77,59.63,59.67,39200.0
2015-03-10 14:50:00,59.66,59.74,59.52,59.54,34500.0,59.66,59.74,59.52,59.54,34500.0
2015-03-10 15:00:00,59.54,59.64,59.52,59.62,48000.0,59.54,59.64,59.52,59.62,48000.0
2015-03-10 15:10:00,59.63,59.72,59.54,59.7,90900.0,59.63,59.72,59.54,59.7,90900.0
2015-03-10 15:20:00,59.7,59.87,59.69,59.8,190700.0,59.7,59.87,59.69,59.8,190700.0
2015-03-10 15:30:00,59.8,59.82,59.71,59.77,97600.0,59.8,59.82,59.71,59.77,97600.0
2015-03-10 15:40:00,59.78,59.86,59.74,59.8,125200.0,59.78,59.86,59.74,59.8,125200.0
2015-03-10 15:50:00,59.8,59.82,59.64,59.65,275700.0,59.8,59.82,59.64,59.65,275700.0
2015-03-11 09:30:00,59.88,60.0,59.7,59.83,26400.0,59.88,60.0,59.7,59.83,26400.0
2015-03-11 09:40:00,59.87,60.3,59.85,60.25,32500.0,59.87,60.3,59.85,60.25,32500.0
2015-03-11 09:50:00,60.26,60.53,60.26,60.53,33300.0,60.26,60.53,60.26,60.53,33300.0
2015-03-11 10:00:00,60.51,60.67,60.51,60.63,62800.0,60.51,60.67,60.51,60.63,62800.0
2015-03-11 10:10:00,60.63,60.63,60.51,60.52,136000.0,60.63,60.63,60.51,60.52,136000.0
2015-03-11 10:20:00,60.51,60.55,60.34,60.42,67400.0,60.51,60.55,60.34,60.42,67400.0
2015-03-11 10:30:00,60.42,60.44,60.26,60.31,32300.0,60.42,60.44,60.26,60.31,32300.0
2015-03-11 10:40:00,60.31,60.34,60.0,60.01,86500.0,60.31,60.34,60.0,60.01,86500.0
2015-03-11 10:50:00,60.02,60.24,60.0,60.19,106800.0,60.02,60.24,60.0,60.19,106800.0
2015-03-11 11:00:00,60.19,60.24,60.07,60.11,232200.0,60.19,60.24,60.07,60.11,232200.0
2015-03-11 11:10:00,60.13,60.2,60.1,60.18,58600.0,60.13,60.2,60.1,60.18,58600.0
2015-03-11 11:20:00,60.16,60.24,60.09,60.22,98100.0,60.16,60.24,60.09,60.22,98100.0
2015-03-11 11:30:00,60.22,60.22,60.12,60.14,197300.0,60.22,60.22,60.12,60.14,197300.0
2015-03-11 11:40:00,60.13,60.14,60.0,60.09,59400.0,60.13,60.14,60.0,60.09,59400.0
2015-03-11 11:50:00,60.09,60.16,60.04,60.08,67000.0,60.09,60.16,60.04,60.08,67000.0
2015-03-11 12:00:00,60.08,60.15,59.96,60.07,157100.0,60.08,60.15,59.96,60.07,157100.0
2015-03-11 12:10:00,60.07,60.27,60.06,60.23,45300.0,60.07,60.27,60.06,60.23,45300.0
2015-03-11 12:20:00,60.23,60.24,60.06,60.11,11300.0,60.23,60.24,60.06,60.11,11300.0
2015-03-11 12:30:00,60.12,60.14,60.06,60.11,25200.0,60.12,60.14,60.06,60.11,25200.0
2015-03-11 12:40:00,60.13,60.21,60.11,60.15,31700.0,60.13,60.21,60.11,60.15,31700.0
2015-03-11 12:50:00,60.17,60.2,60.07,60.08,31200.0,60.17,60.2,60.07,60.08,31200.0
2015-03-11 13:00:00,60.08,60.18,60.08,60.14,58000.0,60.08,60.18,60.08,60.14,58000.0
2015-03-11 13:10:00,60.15,60.21,60.13,60.14,27500.0,60.15,60.21,60.13,60.14,27500.0
2015-03-11 13:20:00,60.15,60.15,60.08,60.08,21100.0,60.15,60.15,60.08,60.08,21100.0
2015-03-11 13:30:00,60.09,60.15,60.01,60.15,17000.0,60.09,60.15,60.01,60.15,17000.0
2015-03-11 13:40:00,60.14,60.14,59.9,59.93,17300.0,60.14,60.14,59.9,59.93,17300.0
2015-03-11 13:50:00,59.93,60.02,59.93,59.97,20000.0,59.93,60.02,59.93,59.97,20000.0
2015-03-11 14:00:00,59.97,60.05,59.91,60.04,18100.0,59.97,60.05,59.91,60.04,18100.0
2015-03-11 14:10:00,60.02,60.17,60.01,60.13,17100.0,60.02,60.17,60.01,60.13,17100.0
2015-03-11 14:20:00,60.12,60.14,60.05,60.06,20700.0,60.12,60.14,60.05,60.06,20700.0
2015-03-11 14:30:00,60.07,60.14,60.05,60.11,34000.0,60.07,60.14,60.05,60.11,34000.0
2015-03-11 14:40:00,60.12,60.25,60.07,60.24,28800.0,60.12,60.25,60.07,60.24,28800.0
2015-03-11 14:50:00,60.26,60.26,60.17,60.24,33800.0,60.26,60.26,60.17,60.24,33800.0
2015-03-11 15:00:00,60.25,60.25,60.17,60.2,35600.0,60.25,60.25,60.17,60.2,35600.0
2015-03-11 15:10:00,60.2,60.21,60.1,60.1,38100.0,60.2,60.21,60.1,60.1,38100.0
2015-03-11 15:20:00,60.1,60.1,59.9,59.9,40800.0,60.1,60.1,59.9,59.9,40800.0
2015-03-11 15:30:00,59.9,59.95,59.8,59.88,75800.0,59.9,59.95,59.8,59.88,75800.0
2015-03-11 15:40:00,59.9,59.98,59.85,59.89,59800.0,59.9,59.98,59.85,59.89,59800.0
2015-03-11 15:50:00,59.89,59.98,59.85,59.88,85400.0,59.89,59.98,59.85,59.88,85400.0
2015-03-12 09:30:00,60.02,60.19,59.81,60.02,35400.0,60.02,60.19,59.81,60.02,35400.0
2015-03-12 09:40:00,60.0,60.32,59.96,60.32,22500.0,60.0,60.32,59.96,60.32,22500.0
2015-03-12 09:50:00,60.36,60.44,60.27,60.29,13500.0,60.36,60.44,60.27,60.29,13500.0
2015-03-12 10:00:00,60.3,60.34,60.17,60.21,61100.0,60.3,60.34,60.17,60.21,61100.0
2015-03-12 10:10:00,60.19,60.27,60.06,60.06,20200.0,60.19,60.27,60.06,60.06,20200.0
2015-03-12 10:20:00,60.09,60.26,60.09,60.19,15000.0,60.09,60.26,60.09,60.19,15000.0
2015-03-12 10:30:00,60.18,60.26,60.14,60.21,37900.0,60.18,60.26,60.14,60.21,37900.0
2015-03-12 10:40:00,60.21,60.24,60.04,60.05,16900.0,60.21,60.24,60.04,60.05,16900.0
2015-03-12 10:50:00,60.07,60.21,60.07,60.14,108500.0,60.07,60.21,60.07,60.14,108500.0
2015-03-12 11:00:00,60.14,60.18,60.06,60.06,36500.0,60.14,60.18,60.06,60.06,36500.0
2015-03-12 11:10:00,60.06,60.21,60.06,60.15,116600.0,60.06,60.21,60.06,60.15,116600.0
2015-03-12 11:20:00,60.14,60.2,60.05,60.09,94400.0,60.14,60.2,60.05,60.09,94400.0
2015-03-12 11:30:00,60.1,60.1,60.01,60.03,42300.0,60.1,60.1,60.01,60.03,42300.0
2015-03-12 11:40:00,60.04,60.09,59.99,60.03,15400.0,60.04,60.09,59.99,60.03,15400.0
2015-03-12 11:50:00,60.03,60.1,60.01,60.05,18000.0,60.03,60.1,60.01,60.05,18000.0
2015-03-12 12:00:00,60.06,60.13,60.02,60.09,14700.0,60.06,60.13,60.02,60.09,14700.0
2015-03-12 12:10:00,60.08,60.15,60.07,60.15,16100.0,60.08,60.15,60.07,60.15,16100.0
2015-03-12 12:20:00,60.16,60.16,59.98,60.05,47100.0,60.16,60.16,59.98,60.05,47100.0
2015-03-12 12:30:00,60.02,60.05,59.94,59.97,23500.0,60.02,60.05,59.94,59.97,23500.0
2015-03-12 12:40:00,59.97,59.97,59.89,59.93,30500.0,59.97,59.97,59.89,59.93,30500.0
2015-03-12 12:50:00,59.93,59.96,59.91,59.91,17100.0,59.93,59.96,59.91,59.91,17100.0
2015-03-12 13:00:00,59.91,59.94,59.87,59.91,12100.0,59.91,59.94,59.87,59.91,12100.0
2015-03-12 13:10:00,59.94,59.94,59.86,59.91,17400.0,59.94,59.94,59.86,59.91,17400.0
2015-03-12 13:20:00,59.94,59.95,59.87,59.9,14000.0,59.94,59.95,59.87,59.9,14000.0
2015-03-12 13:30:00,59.92,60.01,59.86,59.96,29900.0,59.92,60.01,59.86,59.96,29900.0
2015-03-12 13:40:00,59.96,60.04,59.96,60.02,13200.0,59.96,60.04,59.96,60.02,13200.0
2015-03-12 13:50:00,60.03,60.03,59.96,60.0,21600.0,60.03,60.03,59.96,60.0,21600.0
2015-03-12 14:00:00,60.0,60.05,59.97,60.05,40500.0,60.0,60.05,59.97,60.05,40500.0
2015-03-12 14:10:00,60.05,60.06,59.99,60.0,14000.0,60.05,60.06,59.99,60.0,14000.0
2015-03-12 14:20:00,60.0,60.04,59.99,60.04,25600.0,60.0,60.04,59.99,60.04,25600.0
2015-03-12 14:30:00,60.04,60.05,59.99,59.99,24600.0,60.04,60.05,59.99,59.99,24600.0
2015-03-12 14:40:00,59.99,60.02,59.88,59.99,22300.0,59.99,60.02,59.88,59.99,22300.0
2015-03-12 14:50:00,59.99,60.09,59.98,60.04,61500.0,59.99,60.09,59.98,60.04,61500.0
2015-03-12 15:00:00,60.05,60.05,59.99,60.0,60500.0,60.05,60.05,59.99,60.0,60500.0
2015-03-12 15:10:00,60.0,60.04,59.98,60.01,80900.0,60.0,60.04,59.98,60.01,80900.0
2015-03-12 15:20:00,60.01,60.04,59.95,60.01,69700.0,60.01,60.04,59.95,60.01,69700.0
2015-03-12 15:30:00,60.01,60.06,59.99,60.05,43500.0,60.01,60.06,59.99,60.05,43500.0
2015-03-12 15:40:00,60.05,60.08,59.99,60.04,110200.0,60.05,60.08,59.99,60.04,110200.0
2015-03-12 15:50:00,60.05,60.19,60.04,60.14,164500.0,60.05,60.19,60.04,60.14,164500.0
2015-03-13 09:30:00,59.88,60.36,59.88,60.36,60600.0,59.88,60.36,59.88,60.36,60600.0
2015-03-13 09:40:00,60.37,60.39,60.27,60.35,34600.0,60.37,60.39,60.27,60.35,34600.0
2015-03-13 09:50:00,60.36,60.38,60.31,60.33,31600.0,60.36,60.38,60.31,60.33,31600.0
2015-03-13 10:00:00,60.33,60.37,60.0,60.0,39000.0,60.33,60.37,60.0,60.0,39000.0
2015-03-13 10:10:00,60.01,60.19,59.96,60.17,20500.0,60.01,60.19,59.96,60.17,20500.0
2015-03-13 10:20:00,60.17,60.2,59.97,60.05,18100.0,60.17,60.2,59.97,60.05,18100.0
2015-03-13 10:30:00,60.05,60.14,60.03,60.12,26100.0,60.05,60.14,60.03,60.12,26100.0
2015-03-13 10:40:00,60.12,60.16,60.0,60.02,8700.0,60.12,60.16,60.0,60.02,8700.0
2015-03-13 10:50:00,60.04,60.04,59.78,59.79,36400.0,60.04,60.04,59.78,59.79,36400.0
2015-03-13 11:00:00,59.76,59.82,59.72,59.8,21200.0,59.76,59.82,59.72,59.8,21200.0
2015-03-13 11:10:00,59.81,59.88,59.75,59.76,22900.0,59.81,59.88,59.75,59.76,22900.0
2015-03-13 11:20:00,59.76,59.85,59.73,59.74,28700.0,59.76,59.85,59.73,59.74,28700.0
2015-03-13 11:30:00,59.74,59.74,59.63,59.7,9200.0,59.74,59.74,59.63,59.7,9200.0
2015-03-13 11:40:00,59.72,59.73,59.55,59.58,24700.0,59.72,59.73,59.55,59.58,24700.0
2015-03-13 11:50:00,59.61,59.65,59.47,59.56,32800.0,59.61,59.65,59.47,59.56,32800.0
2015-03-13 12:00:00,59.55,59.57,59.41,59.57,21600.0,59.55,59.57,59.41,59.57,21600.0
2015-03-13 12:10:00,59.57,59.59,59.49,59.52,52700.0,59.57,59.59,59.49,59.52,52700.0
2015-03-13 12:20:00,59.52,59.56,59.46,59.48,33300.0,59.52,59.56,59.46,59.48,33300.0
2015-03-13 12:30:00,59.51,59.75,59.5,59.73,49900.0,59.51,59.75,59.5,59.73,49900.0
2015-03-13 12:40:00,59.72,59.84,59.71,59.79,20300.0,59.72,59.84,59.71,59.79,20300.0
2015-03-13 12:50:00,59.8,59.86,59.71,59.78,14400.0,59.8,59.86,59.71,59.78,14400.0
2015-03-13 13:00:00,59.77,59.81,59.71,59.74,11200.0,59.77,59.81,59.71,59.74,11200.0
2015-03-13 13:10:00,59.74,59.79,59.7,59.79,23800.0,59.74,59.79,59.7,59.79,23800.0
2015-03-13 13:20:00,59.78,59.81,59.7,59.72,19100.0,59.78,59.81,59.7,59.72,19100.0
2015-03-13 13:30:00,59.72,59.78,59.71,59.78,9300.0,59.72,59.78,59.71,59.78,9300.0
2015-03-13 13:40:00,59.79,59.84,59.79,59.79,16300.0,59.79,59.84,59.79,59.79,16300.0
2015-03-13 13:50:00,59.8,59.93,59.8,59.93,83700.0,59.8,59.93,59.8,59.93,83700.0
2015-03-13 14:00:00,59.92,60.0,59.88,59.98,37700.0,59.92,60.0,59.88,59.98,37700.0
2015-03-13 14:10:00,59.98,60.04,59.89,60.03,44100.0,59.98,60.04,59.89,60.03,44100.0
2015-03-13 14:20:00,60.03,60.07,59.97,60.07,43400.0,60.03,60.07,59.97,60.07,43400.0
2015-03-13 14:30:00,60.07,60.15,60.06,60.06,33600.0,60.07,60.15,60.06,60.06,33600.0
2015-03-13 14:40:00,60.06,60.13,59.95,60.09,40500.0,60.06,60.13,59.95,60.09,40500.0
2015-03-13 14:50:00,60.08,60.16,59.98,60.15,24800.0,60.08,60.16,59.98,60.15,24800.0
2015-03-13 15:00:00,60.14,60.16,60.09,60.14,42400.0,60.14,60.16,60.09,60.14,42400.0
2015-03-13 15:10:00,60.15,60.22,60.12,60.2,43400.0,60.15,60.22,60.12,60.2,43400.0
2015-03-13 15:20:00,60.2,60.31,60.16,60.31,70000.0,60.2,60.31,60.16,60.31,70000.0
2015-03-13 15:30:00,60.33,60.43,60.29,60.42,57300.0,60.33,60.43,60.29,60.42,57300.0
2015-03-13 15:40:00,60.43,60.53,60.34,60.36,89200.0,60.43,60.53,60.34,60.36,89200.0
2015-03-13 15:50:00,60.37,60.57,60.35,60.46,247200.0,60.37,60.57,60.35,60.46,247200.0
2015-03-16 09:30:00,60.68,61.0,60.68,60.96,38600.0,60.68,61.0,60.68,60.96,38600.0
2015-03-16 09:40:00,60.96,61.19,60.89,61.17,48300.0,60.96,61.19,60.89,61.17,48300.0
2015-03-16 09:50:00,61.15,61.51,61.14,61.48,55300.0,61.15,61.51,61.14,61.48,55300.0
2015-03-16 10:00:00,61.47,61.57,61.42,61.43,35400.0,61.47,61.57,61.42,61.43,35400.0
2015-03-16 10:10:00,61.43,61.53,61.36,61.46,22500.0,61.43,61.53,61.36,61.46,22500.0
2015-03-16 10:20:00,61.45,61.54,61.3,61.3,28900.0,61.45,61.54,61.3,61.3,28900.0
2015-03-16 10:30:00,61.34,61.42,61.29,61.29,24500.0,61.34,61.42,61.29,61.29,24500.0
2015-03-16 10:40:00,61.3,61.36,61.25,61.35,17000.0,61.3,61.36,61.25,61.35,17000.0
2015-03-16 10:50:00,61.37,61.44,61.34,61.4,36400.0,61.37,61.44,61.34,61.4,36400.0
2015-03-16 11:00:00,61.4,61.49,61.38,61.45,26600.0,61.4,61.49,61.38,61.45,26600.0
2015-03-16 11:10:00,61.46,61.5,61.37,61.39,24100.0,61.46,61.5,61.37,61.39,24100.0
2015-03-16 11:20:00,61.4,61.52,61.35,61.38,40600.0,61.4,61.52,61.35,61.38,40600.0
2015-03-16 11:30:00,61.39,61.46,61.33,61.34,12300.0,61.39,61.46,61.33,61.34,12300.0
2015-03-16 11:40:00,61.34,61.37,61.3,61.32,13700.0,61.34,61.37,61.3,61.32,13700.0
2015-03-16 11:50:00,61.33,61.46,61.31,61.39,13600.0,61.33,61.46,61.31,61.39,13600.0
2015-03-16 12:00:00,61.38,61.46,61.38,61.42,17300.0,61.38,61.46,61.38,61.42,17300.0
2015-03-16 12:10:00,61.43,61.43,61.35,61.37,11300.0,61.43,61.43,61.35,61.37,11300.0
2015-03-16 12:20:00,61.37,61.37,61.26,61.34,9500.0,61.37,61.37,61.26,61.34,9500.0
2015-03-16 12:30:00,61.35,61.42,61.29,61.4,22300.0,61.35,61.42,61.29,61.4,22300.0
2015-03-16 12:40:00,61.42,61.48,61.37,61.39,12800.0,61.42,61.48,61.37,61.39,12800.0
2015-03-16 12:50:00,61.39,61.45,61.39,61.42,8500.0,61.39,61.45,61.39,61.42,8500.0
2015-03-16 13:00:00,61.39,61.41,61.23,61.3,18300.0,61.39,61.41,61.23,61.3,18300.0
2015-03-16 13:10:00,61.28,61.38,61.27,61.38,11500.0,61.28,61.38,61.27,61.38,11500.0
2015-03-16 13:20:00,61.39,61.46,61.37,61.41,16100.0,61.39,61.46,61.37,61.41,16100.0
2015-03-16 13:30:00,61.42,61.46,61.39,61.45,18200.0,61.42,61.46,61.39,61.45,18200.0
2015-03-16 13:40:00,61.45,61.52,61.41,61.51,19000.0,61.45,61.52,61.41,61.51,19000.0
2015-03-16 13:50:00,61.51,61.55,61.44,61.46,19900.0,61.51,61.55,61.44,61.46,19900.0
2015-03-16 14:00:00,61.46,61.48,61.41,61.44,11700.0,61.46,61.48,61.41,61.44,11700.0
2015-03-16 14:10:00,61.44,61.52,61.4,61.52,16200.0,61.44,61.52,61.4,61.52,16200.0
2015-03-16 14:20:00,61.52,61.53,61.43,61.45,19200.0,61.52,61.53,61.43,61.45,19200.0
2015-03-16 14:30:00,61.45,61.53,61.44,61.45,14700.0,61.45,61.53,61.44,61.45,14700.0
2015-03-16 14:40:00,61.46,61.57,61.46,61.52,18900.0,61.46,61.57,61.46,61.52,18900.0
2015-03-16 14:50:00,61.52,61.53,61.42,61.47,16400.0,61.52,61.53,61.42,61.47,16400.0
2015-03-16 15:00:00,61.49,61.57,61.47,61.51,19600.0,61.49,61.57,61.47,61.51,19600.0
2015-03-16 15:10:00,61.51,61.54,61.5,61.53,37500.0,61.51,61.54,61.5,61.53,37500.0
2015-03-16 15:20:00,61.52,61.56,61.5,61.55,40000.0,61.52,61.56,61.5,61.55,40000.0
2015-03-16 15:30:00,61.56,61.64,61.49,61.5,77700.0,61.56,61.64,61.49,61.5,77700.0
2015-03-16 15:40:00,61.51,61.52,61.44,61.46,63200.0,61.51,61.52,61.44,61.46,63200.0
2015-03-16 15:50:00,61.48,61.53,61.46,61.49,143300.0,61.48,61.53,61.46,61.49,143300.0
2015-03-17 09:30:00,61.2,61.5,61.2,61.46,20000.0,61.2,61.5,61.2,61.46,20000.0
2015-03-17 09:40:00,61.42,61.5,61.3,61.31,29000.0,61.42,61.5,61.3,61.31,29000.0
2015-03-17 09:50:00,61.29,61.44,61.26,61.36,11400.0,61.29,61.44,61.26,61.36,11400.0
2015-03-17 10:00:00,61.36,61.37,61.25,61.25,20900.0,61.36,61.37,61.25,61.25,20900.0
2015-03-17 10:10:00,61.24,61.4,61.17,61.4,22900.0,61.24,61.4,61.17,61.4,22900.0
2015-03-17 10:20:00,61.39,61.4,61.29,61.4,14500.0,61.39,61.4,61.29,61.4,14500.0
2015-03-17 10:30:00,61.41,61.44,61.27,61.31,28700.0,61.41,61.44,61.27,61.31,28700.0
2015-03-17 10:40:00,61.29,61.41,61.24,61.4,11900.0,61.29,61.41,61.24,61.4,11900.0
2015-03-17 10:50:00,61.36,61.5,61.34,61.49,33100.0,61.36,61.5,61.34,61.49,33100.0
2015-03-17 11:00:00,61.47,61.48,61.24,61.32,14700.0,61.47,61.48,61.24,61.32,14700.0
2015-03-17 11:10:00,61.34,61.38,61.22,61.23,20300.0,61.34,61.38,61.22,61.23,20300.0
2015-03-17 11:20:00,61.24,61.39,61.23,61.39,11500.0,61.24,61.39,61.23,61.39,11500.0
2015-03-17 11:30:00,61.38,61.45,61.36,61.41,10700.0,61.38,61.45,61.36,61.41,10700.0
2015-03-17 11:40:00,61.41,61.48,61.35,61.4,8500.0,61.41,61.48,61.35,61.4,8500.0
2015-03-17 11:50:00,61.38,61.5,61.34,61.5,11800.0,61.38,61.5,61.34,61.5,11800.0
2015-03-17 12:00:00,61.49,61.49,61.39,61.44,9700.0,61.49,61.49,61.39,61.44,9700.0
2015-03-17 12:10:00,61.44,61.44,61.37,61.42,8600.0,61.44,61.44,61.37,61.42,8600.0
2015-03-17 12:20:00,61.41,61.49,61.41,61.49,13300.0,61.41,61.49,61.41,61.49,13300.0
2015-03-17 12:30:00,61.47,61.5,61.44,61.49,16000.0,61.47,61.5,61.44,61.49,16000.0
2015-03-17 12:40:00,61.49,61.5,61.45,61.5,21400.0,61.49,61.5,61.45,61.5,21400.0
2015-03-17 12:50:00,61.5,61.51,61.48,61.51,27300.0,61.5,61.51,61.48,61.51,27300.0
2015-03-17 13:00:00,61.51,61.52,61.47,61.49,30700.0,61.51,61.52,61.47,61.49,30700.0
2015-03-17 13:10:00,61.49,61.52,61.48,61.49,17200.0,61.49,61.52,61.48,61.49,17200.0
2015-03-17 13:20:00,61.5,61.51,61.47,61.5,21700.0,61.5,61.51,61.47,61.5,21700.0
2015-03-17 13:30:00,61.5,61.55,61.44,61.44,26900.0,61.5,61.55,61.44,61.44,26900.0
2015-03-17 13:40:00,61.43,61.5,61.43,61.5,12000.0,61.43,61.5,61.43,61.5,12000.0
2015-03-17 13:50:00,61.49,61.5,61.47,61.5,82500.0,61.49,61.5,61.47,61.5,82500.0
2015-03-17 14:00:00,61.49,61.62,61.49,61.51,27600.0,61.49,61.62,61.49,61.51,27600.0
2015-03-17 14:10:00,61.51,61.53,61.48,61.5,17000.0,61.51,61.53,61.48,61.5,17000.0
2015-03-17 14:20:00,61.5,61.5,61.44,61.46,18300.0,61.5,61.5,61.44,61.46,18300.0
2015-03-17 14:30:00,61.46,61.47,61.42,61.46,20100.0,61.46,61.47,61.42,61.46,20100.0
2015-03-17 14:40:00,61.45,61.5,61.45,61.47,16200.0,61.45,61.5,61.45,61.47,16200.0
2015-03-17 14:50:00,61.47,61.5,61.41,61.5,19300.0,61.47,61.5,61.41,61.5,19300.0
2015-03-17 15:00:00,61.5,61.5,61.48,61.5,30000.0,61.5,61.5,61.48,61.5,30000.0
2015-03-17 15:10:00,61.5,61.51,61.47,61.5,46300.0,61.5,61.51,61.47,61.5,46300.0
2015-03-17 15:20:00,61.5,61.55,61.48,61.53,37200.0,61.5,61.55,61.48,61.53,37200.0
2015-03-17 15:30:00,61.52,61.56,61.5,61.53,66700.0,61.52,61.56,61.5,61.53,66700.0
2015-03-17 15:40:00,61.53,61.55,61.45,61.53,27300.0,61.53,61.55,61.45,61.53,27300.0
2015-03-17 15:50:00,61.54,61.56,61.38,61.41,126300.0,61.54,61.56,61.38,61.41,126300.0
2015-03-18 09:30:00,60.95,60.98,60.7,60.88,48200.0,60.95,60.98,60.7,60.88,48200.0
2015-03-18 09:40:00,60.93,60.93,60.74,60.81,13000.0,60.93,60.93,60.74,60.81,13000.0
2015-03-18 09:50:00,60.81,60.87,60.7,60.87,63100.0,60.81,60.87,60.7,60.87,63100.0
2015-03-18 10:00:00,60.88,61.23,60.88,61.17,129000.0,60.88,61.23,60.88,61.17,129000.0
2015-03-18 10:10:00,61.16,61.21,61.03,61.13,35700.0,61.16,61.21,61.03,61.13,35700.0
2015-03-18 10:20:00,61.15,61.15,61.06,61.09,37800.0,61.15,61.15,61.06,61.09,37800.0
2015-03-18 10:30:00,61.1,61.11,61.05,61.09,30300.0,61.1,61.11,61.05,61.09,30300.0
2015-03-18 10:40:00,61.09,61.13,61.05,61.09,116000.0,61.09,61.13,61.05,61.09,116000.0
2015-03-18 10:50:00,61.08,61.12,61.08,61.09,129200.0,61.08,61.12,61.08,61.09,129200.0
2015-03-18 11:00:00,61.09,61.11,61.02,61.09,53700.0,61.09,61.11,61.02,61.09,53700.0
2015-03-18 11:10:00,61.09,61.1,61.04,61.04,59700.0,61.09,61.1,61.04,61.04,59700.0
2015-03-18 11:20:00,61.05,61.05,60.98,60.99,43400.0,61.05,61.05,60.98,60.99,43400.0
2015-03-18 11:30:00,61.01,61.08,61.0,61.04,18800.0,61.01,61.08,61.0,61.04,18800.0
2015-03-18 11:40:00,61.04,61.1,60.98,61.0,12300.0,61.04,61.1,60.98,61.0,12300.0
2015-03-18 11:50:00,61.01,61.07,60.97,61.01,12500.0,61.01,61.07,60.97,61.01,12500.0
2015-03-18 12:00:00,61.01,61.04,60.98,61.02,7200.0,61.01,61.04,60.98,61.02,7200.0
2015-03-18 12:10:00,61.01,61.08,60.98,61.0,15700.0,61.01,61.08,60.98,61.0,15700.0
2015-03-18 12:20:00,60.99,61.08,60.99,61.04,14900.0,60.99,61.08,60.99,61.04,14900.0
2015-03-18 12:30:00,61.01,61.12,61.01,61.1,12900.0,61.01,61.12,61.01,61.1,12900.0
2015-03-18 12:40:00,61.09,61.1,61.0,61.0,27200.0,61.09,61.1,61.0,61.0,27200.0
2015-03-18 12:50:00,61.02,61.06,60.92,60.92,21600.0,61.02,61.06,60.92,60.92,21600.0
2015-03-18 13:00:00,60.92,60.96,60.87,60.9,28700.0,60.92,60.96,60.87,60.9,28700.0
2015-03-18 13:10:00,60.89,60.95,60.88,60.94,12800.0,60.89,60.95,60.88,60.94,12800.0
2015-03-18 13:20:00,60.96,60.96,60.88,60.9,10900.0,60.96,60.96,60.88,60.9,10900.0
2015-03-18 13:30:00,60.9,60.92,60.79,60.81,19300.0,60.9,60.92,60.79,60.81,19300.0
2015-03-18 13:40:00,60.83,60.83,60.63,60.7,30600.0,60.83,60.83,60.63,60.7,30600.0
2015-03-18 13:50:00,60.68,61.13,60.68,61.12,45600.0,60.68,61.13,60.68,61.12,45600.0
2015-03-18 14:00:00,61.12,61.74,61.07,61.51,131500.0,61.12,61.74,61.07,61.51,131500.0
2015-03-18 14:10:00,61.51,61.84,61.48,61.69,57700.0,61.51,61.84,61.48,61.69,57700.0
2015-03-18 14:20:00,61.67,61.67,61.31,61.46,115200.0,61.67,61.67,61.31,61.46,115200.0
2015-03-18 14:30:00,61.45,61.74,61.43,61.71,174200.0,61.45,61.74,61.43,61.71,174200.0
2015-03-18 14:40:00,61.69,61.82,61.58,61.65,134600.0,61.69,61.82,61.58,61.65,134600.0
2015-03-18 14:50:00,61.69,61.75,61.56,61.62,178500.0,61.69,61.75,61.56,61.62,178500.0
2015-03-18 15:00:00,61.58,61.91,61.57,61.82,156500.0,61.58,61.91,61.57,61.82,156500.0
2015-03-18 15:10:00,61.83,61.97,61.75,61.81,248500.0,61.83,61.97,61.75,61.81,248500.0
2015-03-18 15:20:00,61.81,61.84,61.64,61.67,192400.0,61.81,61.84,61.64,61.67,192400.0
2015-03-18 15:30:00,61.67,61.71,61.55,61.64,145400.0,61.67,61.71,61.55,61.64,145400.0
2015-03-18 15:40:00,61.63,61.68,61.58,61.59,142400.0,61.63,61.68,61.58,61.59,142400.0
2015-03-18 15:50:00,61.59,61.66,61.58,61.63,160800.0,61.59,61.66,61.58,61.63,160800.0
2015-03-19 09:30:00,61.6,61.83,61.51,61.66,38800.0,61.6,61.83,61.51,61.66,38800.0
2015-03-19 09:40:00,61.67,61.7,61.37,61.44,19700.0,61.67,61.7,61.37,61.44,19700.0
2015-03-19 09:50:00,61.46,61.52,61.33,61.39,22500.0,61.46,61.52,61.33,61.39,22500.0
2015-03-19 10:00:00,61.39,61.4,61.15,61.17,75200.0,61.39,61.4,61.15,61.17,75200.0
2015-03-19 10:10:00,61.18,61.45,61.17,61.36,38500.0,61.18,61.45,61.17,61.36,38500.0
2015-03-19 10:20:00,61.37,61.44,61.2,61.24,43800.0,61.37,61.44,61.2,61.24,43800.0
2015-03-19 10:30:00,61.23,61.3,61.18,61.24,28200.0,61.23,61.3,61.18,61.24,28200.0
2015-03-19 10:40:00,61.24,61.33,61.2,61.21,77200.0,61.24,61.33,61.2,61.21,77200.0
2015-03-19 10:50:00,61.21,61.33,61.17,61.31,38900.0,61.21,61.33,61.17,61.31,38900.0
2015-03-19 11:00:00,61.3,61.32,61.2,61.21,46000.0,61.3,61.32,61.2,61.21,46000.0
2015-03-19 11:10:00,61.22,61.3,61.2,61.22,47700.0,61.22,61.3,61.2,61.22,47700.0
2015-03-19 11:20:00,61.21,61.3,61.21,61.23,77700.0,61.21,61.3,61.21,61.23,77700.0
2015-03-19 11:30:00,61.24,61.3,61.18,61.27,20100.0,61.24,61.3,61.18,61.27,20100.0
2015-03-19 11:40:00,61.3,61.31,61.16,61.2,20300.0,61.3,61.31,61.16,61.2,20300.0
2015-03-19 11:50:00,61.2,61.29,61.19,61.27,24800.0,61.2,61.29,61.19,61.27,24800.0
2015-03-19 12:00:00,61.28,61.28,61.18,61.21,58200.0,61.28,61.28,61.18,61.21,58200.0
2015-03-19 12:10:00,61.21,61.25,61.2,61.24,25700.0,61.21,61.25,61.2,61.24,25700.0
2015-03-19 12:20:00,61.23,61.29,61.21,61.25,29700.0,61.23,61.29,61.21,61.25,29700.0
2015-03-19 12:30:00,61.25,61.27,61.22,61.23,36300.0,61.25,61.27,61.22,61.23,36300.0
2015-03-19 12:40:00,61.25,61.27,61.23,61.24,16500.0,61.25,61.27,61.23,61.24,16500.0
2015-03-19 12:50:00,61.24,61.24,61.11,61.11,43100.0,61.24,61.24,61.11,61.11,43100.0
2015-03-19 13:00:00,61.1,61.12,60.98,60.98,98000.0,61.1,61.12,60.98,60.98,98000.0
2015-03-19 13:10:00,60.99,61.14,60.94,61.12,23700.0,60.99,61.14,60.94,61.12,23700.0
2015-03-19 13:20:00,61.13,61.13,61.07,61.09,27100.0,61.13,61.13,61.07,61.09,27100.0
2015-03-19 13:30:00,61.11,61.16,61.08,61.11,16700.0,61.11,61.16,61.08,61.11,16700.0
2015-03-19 13:40:00,61.09,61.11,61.04,61.09,14600.0,61.09,61.11,61.04,61.09,14600.0
2015-03-19 13:50:00,61.1,61.19,61.07,61.12,16800.0,61.1,61.19,61.07,61.12,16800.0
2015-03-19 14:00:00,61.13,61.34,61.13,61.3,23200.0,61.13,61.34,61.13,61.3,23200.0
2015-03-19 14:10:00,61.3,61.32,61.07,61.15,29300.0,61.3,61.32,61.07,61.15,29300.0
2015-03-19 14:20:00,61.15,61.18,61.12,61.15,20200.0,61.15,61.18,61.12,61.15,20200.0
2015-03-19 14:30:00,61.16,61.18,61.1,61.14,27900.0,61.16,61.18,61.1,61.14,27900.0
2015-03-19 14:40:00,61.16,61.19,61.13,61.16,37700.0,61.16,61.19,61.13,61.16,37700.0
2015-03-19 14:50:00,61.16,61.19,61.12,61.16,30400.0,61.16,61.19,61.12,61.16,30400.0
2015-03-19 15:00:00,61.16,61.19,61.13,61.14,31400.0,61.16,61.19,61.13,61.14,31400.0
2015-03-19 15:10:00,61.15,61.17,61.11,61.12,31000.0,61.15,61.17,61.11,61.12,31000.0
2015-03-19 15:20:00,61.12,61.12,60.98,61.01,56100.0,61.12,61.12,60.98,61.01,56100.0
2015-03-19 15:30:00,61.0,61.1,60.99,61.03,61400.0,61.0,61.1,60.99,61.03,61400.0
2015-03-19 15:40:00,61.04,61.05,60.96,60.98,48000.0,61.04,61.05,60.96,60.98,48000.0
2015-03-19 15:50:00,60.97,61.04,60.97,61.01,107200.0,60.97,61.04,60.97,61.01,107200.0
2015-03-20 09:30:00,61.45,61.49,60.94,61.02,352600.0,61.45,61.49,60.94,61.02,352600.0
2015-03-20 09:40:00,61.07,61.1,60.89,60.89,63800.0,61.07,61.1,60.89,60.89,63800.0
2015-03-20 09:50:00,60.91,60.96,60.87,60.95,50900.0,60.91,60.96,60.87,60.95,50900.0
2015-03-20 10:00:00,60.94,60.96,60.92,60.95,61800.0,60.94,60.96,60.92,60.95,61800.0
2015-03-20 10:10:00,60.95,61.07,60.92,60.93,110900.0,60.95,61.07,60.92,60.93,110900.0
2015-03-20 10:20:00,60.93,61.03,60.87,60.95,62900.0,60.93,61.03,60.87,60.95,62900.0
2015-03-20 10:30:00,60.95,61.02,60.89,60.95,156300.0,60.95,61.02,60.89,60.95,156300.0
2015-03-20 10:40:00,60.96,60.99,60.87,60.89,113200.0,60.96,60.99,60.87,60.89,113200.0
2015-03-20 10:50:00,60.9,60.99,60.88,60.97,54900.0,60.9,60.99,60.88,60.97,54900.0
2015-03-20 11:00:00,60.98,61.0,60.94,60.99,191500.0,60.98,61.0,60.94,60.99,191500.0
2015-03-20 11:10:00,60.99,60.99,60.95,60.97,65300.0,60.99,60.99,60.95,60.97,65300.0
2015-03-20 11:20:00,60.97,61.07,60.97,61.06,107600.0,60.97,61.07,60.97,61.06,107600.0
2015-03-20 11:30:00,61.04,61.06,60.97,61.03,113100.0,61.04,61.06,60.97,61.03,113100.0
2015-03-20 11:40:00,61.03,61.04,60.99,61.03,94000.0,61.03,61.04,60.99,61.03,94000.0
2015-03-20 11:50:00,61.01,61.03,60.99,61.0,48500.0,61.01,61.03,60.99,61.0,48500.0
2015-03-20 12:00:00,61.0,61.02,60.98,60.99,32500.0,61.0,61.02,60.98,60.99,32500.0
2015-03-20 12:10:00,61.0,61.16,60.98,61.16,47000.0,61.0,61.16,60.98,61.16,47000.0
2015-03-20 12:20:00,61.16,61.18,61.1,61.18,44800.0,61.16,61.18,61.1,61.18,44800.0
2015-03-20 12:30:00,61.17,61.21,61.15,61.2,27200.0,61.17,61.21,61.15,61.2,27200.0
2015-03-20 12:40:00,61.2,61.22,61.18,61.21,26900.0,61.2,61.22,61.18,61.21,26900.0
2015-03-20 12:50:00,61.2,61.35,61.19,61.27,35800.0,61.2,61.35,61.19,61.27,35800.0
2015-03-20 13:00:00,61.27,61.34,61.18,61.19,65000.0,61.27,61.34,61.18,61.19,65000.0
2015-03-20 13:10:00,61.22,61.23,61.17,61.17,97800.0,61.22,61.23,61.17,61.17,97800.0
2015-03-20 13:20:00,61.17,61.2,61.15,61.16,80200.0,61.17,61.2,61.15,61.16,80200.0
2015-03-20 13:30:00,61.17,61.19,61.15,61.16,38300.0,61.17,61.19,61.15,61.16,38300.0
2015-03-20 13:40:00,61.16,61.32,61.15,61.3,55600.0,61.16,61.32,61.15,61.3,55600.0
2015-03-20 13:50:00,61.3,61.4,61.3,61.4,29900.0,61.3,61.4,61.3,61.4,29900.0
2015-03-20 14:00:00,61.39,61.43,61.28,61.37,25900.0,61.39,61.43,61.28,61.37,25900.0
2015-03-20 14:10:00,61.36,61.36,61.21,61.34,21800.0,61.36,61.36,61.21,61.34,21800.0
2015-03-20 14:20:00,61.34,61.34,61.26,61.28,36200.0,61.34,61.34,61.26,61.28,36200.0
2015-03-20 14:30:00,61.28,61.32,61.25,61.27,28800.0,61.28,61.32,61.25,61.27,28800.0
2015-03-20 14:40:00,61.25,61.26,61.12,61.21,34800.0,61.25,61.26,61.12,61.21,34800.0
2015-03-20 14:50:00,61.2,61.26,61.15,61.18,28500.0,61.2,61.26,61.15,61.18,28500.0
2015-03-20 15:00:00,61.17,61.19,61.15,61.16,26200.0,61.17,61.19,61.15,61.16,26200.0
2015-03-20 15:10:00,61.16,61.18,60.95,60.97,47400.0,61.16,61.18,60.95,60.97,47400.0
2015-03-20 15:20:00,60.96,61.01,60.88,60.88,59100.0,60.96,61.01,60.88,60.88,59100.0
2015-03-20 15:30:00,60.89,60.98,60.88,60.97,94000.0,60.89,60.98,60.88,60.97,94000.0
2015-03-20 15:40:00,60.97,61.12,60.96,61.08,95500.0,60.97,61.12,60.96,61.08,95500.0
2015-03-20 15:50:00,61.09,61.11,60.97,60.97,145700.0,61.09,61.11,60.97,60.97,145700.0
2015-03-23 09:30:00,60.95,60.97,60.76,60.9,21400.0,60.95,60.97,60.76,60.9,21400.0
2015-03-23 09:40:00,60.9,60.93,60.8,60.93,15200.0,60.9,60.93,60.8,60.93,15200.0
2015-03-23 09:50:00,60.93,61.1,60.91,61.05,21700.0,60.93,61.1,60.91,61.05,21700.0
2015-03-23 10:00:00,61.09,61.18,61.07,61.1,15900.0,61.09,61.18,61.07,61.1,15900.0
2015-03-23 10:10:00,61.11,61.18,61.08,61.18,12600.0,61.11,61.18,61.08,61.18,12600.0
2015-03-23 10:20:00,61.21,61.21,61.09,61.1,17000.0,61.21,61.21,61.09,61.1,17000.0
2015-03-23 10:30:00,61.1,61.16,61.06,61.15,29800.0,61.1,61.16,61.06,61.15,29800.0
2015-03-23 10:40:00,61.15,61.22,61.15,61.22,14500.0,61.15,61.22,61.15,61.22,14500.0
2015-03-23 10:50:00,61.23,61.34,61.22,61.33,32700.0,61.23,61.34,61.22,61.33,32700.0
2015-03-23 11:00:00,61.34,61.38,61.3,61.35,30600.0,61.34,61.38,61.3,61.35,30600.0
2015-03-23 11:10:00,61.35,61.38,61.27,61.3,24400.0,61.35,61.38,61.27,61.3,24400.0
2015-03-23 11:20:00,61.3,61.3,61.15,61.15,22200.0,61.3,61.3,61.15,61.15,22200.0
2015-03-23 11:30:00,61.16,61.19,61.11,61.11,24600.0,61.16,61.19,61.11,61.11,24600.0
2015-03-23 11:40:00,61.11,61.11,60.93,60.99,22000.0,61.11,61.11,60.93,60.99,22000.0
2015-03-23 11:50:00,60.98,61.0,60.88,60.89,27300.0,60.98,61.0,60.88,60.89,27300.0
2015-03-23 12:00:00,60.88,60.94,60.83,60.9,27500.0,60.88,60.94,60.83,60.9,27500.0
2015-03-23 12:10:00,60.91,60.91,60.81,60.83,22200.0,60.91,60.91,60.81,60.83,22200.0
2015-03-23 12:20:00,60.82,60.84,60.76,60.79,24200.0,60.82,60.84,60.76,60.79,24200.0
2015-03-23 12:30:00,60.79,60.93,60.75,60.93,24900.0,60.79,60.93,60.75,60.93,24900.0
2015-03-23 12:40:00,60.92,61.0,60.9,60.95,15100.0,60.92,61.0,60.9,60.95,15100.0
2015-03-23 12:50:00,60.97,61.01,60.94,61.01,8600.0,60.97,61.01,60.94,61.01,8600.0
2015-03-23 13:00:00,61.01,61.02,60.98,61.0,8800.0,61.01,61.02,60.98,61.0,8800.0
2015-03-23 13:10:00,60.99,61.0,60.95,60.95,22900.0,60.99,61.0,60.95,60.95,22900.0
2015-03-23 13:20:00,60.95,60.96,60.93,60.94,13400.0,60.95,60.96,60.93,60.94,13400.0
2015-03-23 13:30:00,60.93,60.96,60.92,60.95,15200.0,60.93,60.96,60.92,60.95,15200.0
2015-03-23 13:40:00,60.95,60.99,60.94,60.97,14400.0,60.95,60.99,60.94,60.97,14400.0
2015-03-23 13:50:00,60.96,61.04,60.92,61.03,19800.0,60.96,61.04,60.92,61.03,19800.0
2015-03-23 14:00:00,61.02,61.06,60.96,61.0,16300.0,61.02,61.06,60.96,61.0,16300.0
2015-03-23 14:10:00,61.0,61.04,60.95,60.96,21000.0,61.0,61.04,60.95,60.96,21000.0
2015-03-23 14:20:00,60.97,61.03,60.94,61.03,16800.0,60.97,61.03,60.94,61.03,16800.0
2015-03-23 14:30:00,61.02,61.03,60.94,60.97,14700.0,61.02,61.03,60.94,60.97,14700.0
2015-03-23 14:40:00,60.98,61.02,60.91,60.91,18000.0,60.98,61.02,60.91,60.91,18000.0
2015-03-23 14:50:00,60.91,60.94,60.88,60.93,18800.0,60.91,60.94,60.88,60.93,18800.0
2015-03-23 15:00:00,60.92,60.95,60.89,60.91,21500.0,60.92,60.95,60.89,60.91,21500.0
2015-03-23 15:10:00,60.91,60.96,60.9,60.94,24300.0,60.91,60.96,60.9,60.94,24300.0
2015-03-23 15:20:00,60.94,60.98,60.91,60.94,37300.0,60.94,60.98,60.91,60.94,37300.0
2015-03-23 15:30:00,60.94,60.98,60.91,60.98,44300.0,60.94,60.98,60.91,60.98,44300.0
2015-03-23 15:40:00,60.98,61.0,60.97,60.99,48300.0,60.98,61.0,60.97,60.99,48300.0
2015-03-23 15:50:00,60.98,60.98,60.83,60.83,104300.0,60.98,60.98,60.83,60.83,104300.0
2015-03-24 09:30:00,60.68,60.91,60.43,60.5,35500.0,60.68,60.91,60.43,60.5,35500.0
2015-03-24 09:40:00,60.55,60.75,60.5,60.74,19200.0,60.55,60.75,60.5,60.74,19200.0
2015-03-24 09:50:00,60.74,60.86,60.72,60.79,15400.0,60.74,60.86,60.72,60.79,15400.0
2015-03-24 10:00:00,60.79,60.87,60.75,60.8,16000.0,60.79,60.87,60.75,60.8,16000.0
2015-03-24 10:10:00,60.8,60.91,60.72,60.87,20300.0,60.8,60.91,60.72,60.87,20300.0
2015-03-24 10:20:00,60.89,60.96,60.83,60.95,23900.0,60.89,60.96,60.83,60.95,23900.0
2015-03-24 10:30:00,60.95,61.06,60.92,61.03,23100.0,60.95,61.06,60.92,61.03,23100.0
2015-03-24 10:40:00,61.03,61.12,61.01,61.11,37500.0,61.03,61.12,61.01,61.11,37500.0
2015-03-24 10:50:00,61.12,61.18,61.12,61.18,23100.0,61.12,61.18,61.12,61.18,23100.0
2015-03-24 11:00:00,61.17,61.18,61.11,61.12,44800.0,61.17,61.18,61.11,61.12,44800.0
2015-03-24 11:10:00,61.12,61.18,61.06,61.17,32400.0,61.12,61.18,61.06,61.17,32400.0
2015-03-24 11:20:00,61.18,61.29,61.15,61.25,66300.0,61.18,61.29,61.15,61.25,66300.0
2015-03-24 11:30:00,61.25,61.28,61.23,61.24,12600.0,61.25,61.28,61.23,61.24,12600.0
2015-03-24 11:40:00,61.25,61.4,61.19,61.38,37200.0,61.25,61.4,61.19,61.38,37200.0
2015-03-24 11:50:00,61.38,61.39,61.33,61.35,13000.0,61.38,61.39,61.33,61.35,13000.0
2015-03-24 12:00:00,61.35,61.44,61.34,61.43,19700.0,61.35,61.44,61.34,61.43,19700.0
2015-03-24 12:10:00,61.43,61.43,61.36,61.4,14600.0,61.43,61.43,61.36,61.4,14600.0
2015-03-24 12:20:00,61.4,61.42,61.36,61.37,18100.0,61.4,61.42,61.36,61.37,18100.0
2015-03-24 12:30:00,61.38,61.39,61.2,61.23,19200.0,61.38,61.39,61.2,61.23,19200.0
2015-03-24 12:40:00,61.22,61.29,61.21,61.21,10700.0,61.22,61.29,61.21,61.21,10700.0
2015-03-24 12:50:00,61.21,61.29,61.2,61.25,14200.0,61.21,61.29,61.2,61.25,14200.0
2015-03-24 13:00:00,61.25,61.36,61.25,61.32,15200.0,61.25,61.36,61.25,61.32,15200.0
2015-03-24 13:10:00,61.31,61.31,61.24,61.28,17100.0,61.31,61.31,61.24,61.28,17100.0
2015-03-24 13:20:00,61.28,61.29,61.17,61.22,38100.0,61.28,61.29,61.17,61.22,38100.0
2015-03-24 13:30:00,61.22,61.27,61.19,61.25,17600.0,61.22,61.27,61.19,61.25,17600.0
2015-03-24 13:40:00,61.25,61.27,61.15,61.22,17500.0,61.25,61.27,61.15,61.22,17500.0
2015-03-24 13:50:00,61.22,61.3,61.22,61.29,13600.0,61.22,61.3,61.22,61.29,13600.0
2015-03-24 14:00:00,61.29,61.29,61.16,61.23,19900.0,61.29,61.29,61.16,61.23,19900.0
2015-03-24 14:10:00,61.24,61.27,61.14,61.15,23500.0,61.24,61.27,61.14,61.15,23500.0
2015-03-24 14:20:00,61.13,61.18,61.12,61.17,16700.0,61.13,61.18,61.12,61.17,16700.0
2015-03-24 14:30:00,61.16,61.19,61.1,61.15,25300.0,61.16,61.19,61.1,61.15,25300.0
2015-03-24 14:40:00,61.15,61.22,61.11,61.2,26500.0,61.15,61.22,61.11,61.2,26500.0
2015-03-24 14:50:00,61.21,61.22,61.15,61.18,19500.0,61.21,61.22,61.15,61.18,19500.0
2015-03-24 15:00:00,61.18,61.32,61.17,61.29,28500.0,61.18,61.32,61.17,61.29,28500.0
2015-03-24 15:10:00,61.29,61.34,61.23,61.29,31300.0,61.29,61.34,61.23,61.29,31300.0
2015-03-24 15:20:00,61.3,61.3,61.11,61.11,43800.0,61.3,61.3,61.11,61.11,43800.0
2015-03-24 15:30:00,61.12,61.24,61.11,61.21,58200.0,61.12,61.24,61.11,61.21,58200.0
2015-03-24 15:40:00,61.21,61.24,61.13,61.15,59000.0,61.21,61.24,61.13,61.15,59000.0
2015-03-24 15:50:00,61.15,61.15,61.04,61.08,111400.0,61.15,61.15,61.04,61.08,111400.0
2015-03-25 09:30:00,60.95,61.04,60.65,60.8,32800.0,60.95,61.04,60.65,60.8,32800.0
2015-03-25 09:40:00,60.7,60.7,60.22,60.24,33300.0,60.7,60.7,60.22,60.24,33300.0
2015-03-25 09:50:00,60.24,60.24,59.96,60.0,52600.0,60.24,60.24,59.96,60.0,52600.0
2015-03-25 10:00:00,59.98,59.98,59.76,59.91,69800.0,59.98,59.98,59.76,59.91,69800.0
2015-03-25 10:10:00,59.92,60.07,59.91,60.07,32100.0,59.92,60.07,59.91,60.07,32100.0
2015-03-25 10:20:00,60.07,60.2,60.07,60.1,43100.0,60.07,60.2,60.07,60.1,43100.0
2015-03-25 10:30:00,60.11,60.11,59.95,60.06,85900.0,60.11,60.11,59.95,60.06,85900.0
2015-03-25 10:40:00,60.06,60.11,59.99,60.11,48200.0,60.06,60.11,59.99,60.11,48200.0
2015-03-25 10:50:00,60.13,60.36,60.11,60.36,41400.0,60.13,60.36,60.11,60.36,41400.0
2015-03-25 11:00:00,60.37,60.55,60.28,60.32,85600.0,60.37,60.55,60.28,60.32,85600.0
2015-03-25 11:10:00,60.32,60.38,60.24,60.33,19200.0,60.32,60.38,60.24,60.33,19200.0
2015-03-25 11:20:00,60.32,60.33,60.23,60.23,13800.0,60.32,60.33,60.23,60.23,13800.0
2015-03-25 11:30:00,60.22,60.22,59.81,59.83,17300.0,60.22,60.22,59.81,59.83,17300.0
2015-03-25 11:40:00,59.81,59.83,59.7,59.74,13400.0,59.81,59.83,59.7,59.74,13400.0
2015-03-25 11:50:00,59.73,59.73,59.57,59.63,19800.0,59.73,59.73,59.57,59.63,19800.0
2015-03-25 12:00:00,59.65,59.67,59.57,59.6,21500.0,59.65,59.67,59.57,59.6,21500.0
2015-03-25 12:10:00,59.62,59.67,59.56,59.56,19100.0,59.62,59.67,59.56,59.56,19100.0
2015-03-25 12:20:00,59.57,59.6,59.45,59.55,15700.0,59.57,59.6,59.45,59.55,15700.0
2015-03-25 12:30:00,59.55,59.6,59.51,59.6,18700.0,59.55,59.6,59.51,59.6,18700.0
2015-03-25 12:40:00,59.59,59.59,59.42,59.53,17800.0,59.59,59.59,59.42,59.53,17800.0
2015-03-25 12:50:00,59.53,59.64,59.51,59.61,14900.0,59.53,59.64,59.51,59.61,14900.0
2015-03-25 13:00:00,59.6,59.67,59.58,59.6,17600.0,59.6,59.67,59.58,59.6,17600.0
2015-03-25 13:10:00,59.59,59.63,59.52,59.62,46200.0,59.59,59.63,59.52,59.62,46200.0
2015-03-25 13:20:00,59.62,59.77,59.55,59.73,22300.0,59.62,59.77,59.55,59.73,22300.0
2015-03-25 13:30:00,59.72,59.76,59.68,59.76,23200.0,59.72,59.76,59.68,59.76,23200.0
2015-03-25 13:40:00,59.76,59.84,59.69,59.69,24900.0,59.76,59.84,59.69,59.69,24900.0
2015-03-25 13:50:00,59.71,59.82,59.7,59.74,41700.0,59.71,59.82,59.7,59.74,41700.0
2015-03-25 14:00:00,59.74,59.76,59.61,59.61,33100.0,59.74,59.76,59.61,59.61,33100.0
2015-03-25 14:10:00,59.62,59.67,59.57,59.66,20200.0,59.62,59.67,59.57,59.66,20200.0
2015-03-25 14:20:00,59.68,59.79,59.63,59.78,23400.0,59.68,59.79,59.63,59.78,23400.0
2015-03-25 14:30:00,59.77,59.78,59.66,59.7,22200.0,59.77,59.78,59.66,59.7,22200.0
2015-03-25 14:40:00,59.68,59.74,59.62,59.73,27200.0,59.68,59.74,59.62,59.73,27200.0
2015-03-25 14:50:00,59.73,59.85,59.71,59.71,20800.0,59.73,59.85,59.71,59.71,20800.0
2015-03-25 15:00:00,59.71,59.73,59.61,59.66,60000.0,59.71,59.73,59.61,59.66,60000.0
2015-03-25 15:10:00,59.66,59.79,59.64,59.74,49300.0,59.66,59.79,59.64,59.74,49300.0
2015-03-25 15:20:00,59.74,59.75,59.57,59.61,48000.0,59.74,59.75,59.57,59.61,48000.0
2015-03-25 15:30:00,59.62,59.69,59.55,59.63,103100.0,59.62,59.69,59.55,59.63,103100.0
2015-03-25 15:40:00,59.64,59.66,59.53,59.57,77700.0,59.64,59.66,59.53,59.57,77700.0
2015-03-25 15:50:00,59.48,59.56,59.35,59.35,235400.0,59.48,59.56,59.35,59.35,235400.0
2015-03-26 09:30:00,58.7,59.03,58.61,58.98,50700.0,58.7,59.03,58.61,58.98,50700.0
2015-03-26 09:40:00,58.88,59.3,58.88,59.29,29100.0,58.88,59.3,58.88,59.29,29100.0
2015-03-26 09:50:00,59.29,59.38,58.75,58.78,58300.0,59.29,59.38,58.75,58.78,58300.0
2015-03-26 10:00:00,58.82,58.9,58.63,58.66,26900.0,58.82,58.9,58.63,58.66,26900.0
2015-03-26 10:10:00,58.66,58.67,58.46,58.62,47000.0,58.66,58.67,58.46,58.62,47000.0
2015-03-26 10:20:00,58.61,58.74,58.6,58.68,32600.0,58.61,58.74,58.6,58.68,32600.0
2015-03-26 10:30:00,58.68,58.99,58.59,58.93,19600.0,58.68,58.99,58.59,58.93,19600.0
2015-03-26 10:40:00,58.92,59.13,58.9,59.1,16200.0,58.92,59.13,58.9,59.1,16200.0
2015-03-26 10:50:00,59.13,59.2,58.98,59.2,17300.0,59.13,59.2,58.98,59.2,17300.0
2015-03-26 11:00:00,59.19,59.19,59.03,59.08,20300.0,59.19,59.19,59.03,59.08,20300.0
2015-03-26 11:10:00,59.06,59.06,58.88,58.88,21800.0,59.06,59.06,58.88,58.88,21800.0
2015-03-26 11:20:00,58.87,58.94,58.83,58.88,28800.0,58.87,58.94,58.83,58.88,28800.0
2015-03-26 11:30:00,58.88,58.99,58.83,58.95,20300.0,58.88,58.99,58.83,58.95,20300.0
2015-03-26 11:40:00,58.96,59.08,58.96,59.0,16800.0,58.96,59.08,58.96,59.0,16800.0
2015-03-26 11:50:00,59.02,59.05,58.91,59.03,34600.0,59.02,59.05,58.91,59.03,34600.0
2015-03-26 12:00:00,59.04,59.08,58.95,58.98,18800.0,59.04,59.08,58.95,58.98,18800.0
2015-03-26 12:10:00,58.97,59.05,58.94,59.03,105800.0,58.97,59.05,58.94,59.03,105800.0
2015-03-26 12:20:00,59.05,59.06,58.93,58.94,13200.0,59.05,59.06,58.93,58.94,13200.0
2015-03-26 12:30:00,58.94,59.01,58.91,58.97,12200.0,58.94,59.01,58.91,58.97,12200.0
2015-03-26 12:40:00,58.97,59.09,58.93,59.03,14300.0,58.97,59.09,58.93,59.03,14300.0
2015-03-26 12:50:00,59.04,59.16,59.04,59.11,13800.0,59.04,59.16,59.04,59.11,13800.0
2015-03-26 13:00:00,59.12,59.13,59.03,59.08,23500.0,59.12,59.13,59.03,59.08,23500.0
2015-03-26 13:10:00,59.09,59.14,58.9,58.99,38600.0,59.09,59.14,58.9,58.99,38600.0
2015-03-26 13:20:00,58.98,59.01,58.89,58.96,34000.0,58.98,59.01,58.89,58.96,34000.0
2015-03-26 13:30:00,58.96,59.05,58.92,58.94,63500.0,58.96,59.05,58.92,58.94,63500.0
2015-03-26 13:40:00,58.96,59.09,58.92,58.99,78000.0,58.96,59.09,58.92,58.99,78000.0
2015-03-26 13:50:00,58.98,59.05,58.96,58.98,103000.0,58.98,59.05,58.96,58.98,103000.0
2015-03-26 14:00:00,58.99,59.02,58.93,58.95,55700.0,58.99,59.02,58.93,58.95,55700.0
2015-03-26 14:10:00,58.96,59.05,58.93,59.01,41800.0,58.96,59.05,58.93,59.01,41800.0
2015-03-26 14:20:00,59.02,59.04,58.92,58.93,43600.0,59.02,59.04,58.92,58.93,43600.0
2015-03-26 14:30:00,58.94,59.04,58.92,59.0,31400.0,58.94,59.04,58.92,59.0,31400.0
2015-03-26 14:40:00,58.99,59.03,58.85,58.86,34800.0,58.99,59.03,58.85,58.86,34800.0
2015-03-26 14:50:00,58.86,58.91,58.8,58.81,47900.0,58.86,58.91,58.8,58.81,47900.0
2015-03-26 15:00:00,58.8,58.84,58.75,58.76,40800.0,58.8,58.84,58.75,58.76,40800.0
2015-03-26 15:10:00,58.76,58.8,58.69,58.7,37600.0,58.76,58.8,58.69,58.7,37600.0
2015-03-26 15:20:00,58.71,58.85,58.69,58.82,35000.0,58.71,58.85,58.69,58.82,35000.0
2015-03-26 15:30:00,58.83,58.97,58.79,58.85,44600.0,58.83,58.97,58.79,58.85,44600.0
2015-03-26 15:40:00,58.84,58.84,58.73,58.76,123400.0,58.84,58.84,58.73,58.76,123400.0
2015-03-26 15:50:00,58.76,58.8,58.68,58.71,123200.0,58.76,58.8,58.68,58.71,123200.0
2015-03-27 09:30:00,58.6,58.99,58.48,58.96,68800.0,58.6,58.99,58.48,58.96,68800.0
2015-03-27 09:40:00,59.0,59.27,58.96,59.26,32000.0,59.0,59.27,58.96,59.26,32000.0
2015-03-27 09:50:00,59.27,59.32,59.14,59.2,20000.0,59.27,59.32,59.14,59.2,20000.0
2015-03-27 10:00:00,59.2,59.27,59.0,59.02,9500.0,59.2,59.27,59.0,59.02,9500.0
2015-03-27 10:10:00,59.02,59.02,58.62,58.64,25800.0,59.02,59.02,58.62,58.64,25800.0
2015-03-27 10:20:00,58.66,58.87,58.64,58.84,19400.0,58.66,58.87,58.64,58.84,19400.0
2015-03-27 10:30:00,58.84,58.97,58.75,58.96,17700.0,58.84,58.97,58.75,58.96,17700.0
2015-03-27 10:40:00,58.97,58.97,58.82,58.86,42000.0,58.97,58.97,58.82,58.86,42000.0
2015-03-27 10:50:00,58.89,58.94,58.8,58.94,38400.0,58.89,58.94,58.8,58.94,38400.0
2015-03-27 11:00:00,58.95,58.97,58.9,58.97,16300.0,58.95,58.97,58.9,58.97,16300.0
2015-03-27 11:10:00,58.95,58.99,58.89,58.9,10500.0,58.95,58.99,58.89,58.9,10500.0
2015-03-27 11:20:00,58.9,58.99,58.87,58.88,8200.0,58.9,58.99,58.87,58.88,8200.0
2015-03-27 11:30:00,58.88,58.95,58.85,58.88,13400.0,58.88,58.95,58.85,58.88,13400.0
2015-03-27 11:40:00,58.88,58.97,58.84,58.94,11000.0,58.88,58.97,58.84,58.94,11000.0
2015-03-27 11:50:00,58.93,58.93,58.78,58.81,19100.0,58.93,58.93,58.78,58.81,19100.0
2015-03-27 12:00:00,58.82,58.92,58.77,58.89,16600.0,58.82,58.92,58.77,58.89,16600.0
2015-03-27 12:10:00,58.88,58.93,58.84,58.92,8700.0,58.88,58.93,58.84,58.92,8700.0
2015-03-27 12:20:00,58.92,58.97,58.85,58.86,11800.0,58.92,58.97,58.85,58.86,11800.0
2015-03-27 12:30:00,58.85,58.94,58.84,58.85,20900.0,58.85,58.94,58.84,58.85,20900.0
2015-03-27 12:40:00,58.86,58.9,58.81,58.87,23300.0,58.86,58.9,58.81,58.87,23300.0
2015-03-27 12:50:00,58.85,58.89,58.84,58.85,31700.0,58.85,58.89,58.84,58.85,31700.0
2015-03-27 13:00:00,58.85,58.88,58.8,58.86,27900.0,58.85,58.88,58.8,58.86,27900.0
2015-03-27 13:10:00,58.87,58.9,58.84,58.87,31300.0,58.87,58.9,58.84,58.87,31300.0
2015-03-27 13:20:00,58.87,58.92,58.85,58.89,31500.0,58.87,58.92,58.85,58.89,31500.0
2015-03-27 13:30:00,58.9,58.93,58.84,58.84,19300.0,58.9,58.93,58.84,58.84,19300.0
2015-03-27 13:40:00,58.86,58.94,58.86,58.9,27700.0,58.86,58.94,58.86,58.9,27700.0
2015-03-27 13:50:00,58.9,58.97,58.87,58.88,33000.0,58.9,58.97,58.87,58.88,33000.0
2015-03-27 14:00:00,58.9,58.94,58.87,58.93,26300.0,58.9,58.94,58.87,58.93,26300.0
2015-03-27 14:10:00,58.93,58.94,58.86,58.89,33300.0,58.93,58.94,58.86,58.89,33300.0
2015-03-27 14:20:00,58.89,58.92,58.86,58.92,22800.0,58.89,58.92,58.86,58.92,22800.0
2015-03-27 14:30:00,58.91,58.93,58.88,58.89,32400.0,58.91,58.93,58.88,58.89,32400.0
2015-03-27 14:40:00,58.89,58.92,58.87,58.89,46600.0,58.89,58.92,58.87,58.89,46600.0
2015-03-27 14:50:00,58.9,58.9,58.83,58.88,39500.0,58.9,58.9,58.83,58.88,39500.0
2015-03-27 15:00:00,58.89,58.89,58.83,58.85,52600.0,58.89,58.89,58.83,58.85,52600.0
2015-03-27 15:10:00,58.85,58.86,58.78,58.83,55700.0,58.85,58.86,58.78,58.83,55700.0
2015-03-27 15:20:00,58.83,58.84,58.79,58.79,69400.0,58.83,58.84,58.79,58.79,69400.0
2015-03-27 15:30:00,58.78,58.86,58.75,58.8,250500.0,58.78,58.86,58.75,58.8,250500.0
2015-03-27 15:40:00,58.79,58.87,58.76,58.79,170400.0,58.79,58.87,58.76,58.79,170400.0
2015-03-27 15:50:00,58.79,58.83,58.69,58.72,334900.0,58.79,58.83,58.69,58.72,334900.0
2015-03-30 09:30:00,58.86,59.16,58.72,59.08,47300.0,58.86,59.16,58.72,59.08,47300.0
2015-03-30 09:40:00,59.14,59.2,59.02,59.15,58900.0,59.14,59.2,59.02,59.15,58900.0
2015-03-30 09:50:00,59.18,59.23,59.09,59.17,115100.0,59.18,59.23,59.09,59.17,115100.0
2015-03-30 10:00:00,59.2,59.27,59.01,59.04,55300.0,59.2,59.27,59.01,59.04,55300.0
2015-03-30 10:10:00,59.03,59.08,58.89,58.89,22400.0,59.03,59.08,58.89,58.89,22400.0
2015-03-30 10:20:00,58.9,58.91,58.8,58.87,18300.0,58.9,58.91,58.8,58.87,18300.0
2015-03-30 10:30:00,58.89,59.02,58.88,58.93,27800.0,58.89,59.02,58.88,58.93,27800.0
2015-03-30 10:40:00,58.93,59.01,58.87,58.9,29600.0,58.93,59.01,58.87,58.9,29600.0
2015-03-30 10:50:00,58.92,58.98,58.87,58.92,36500.0,58.92,58.98,58.87,58.92,36500.0
2015-03-30 11:00:00,58.93,58.95,58.89,58.92,66700.0,58.93,58.95,58.89,58.92,66700.0
2015-03-30 11:10:00,58.92,58.93,58.89,58.89,75500.0,58.92,58.93,58.89,58.89,75500.0
2015-03-30 11:20:00,58.89,58.95,58.8,58.89,20600.0,58.89,58.95,58.8,58.89,20600.0
2015-03-30 11:30:00,58.9,58.93,58.88,58.92,99500.0,58.9,58.93,58.88,58.92,99500.0
2015-03-30 11:40:00,58.92,58.92,58.86,58.9,39100.0,58.92,58.92,58.86,58.9,39100.0
2015-03-30 11:50:00,58.9,58.96,58.9,58.93,47900.0,58.9,58.96,58.9,58.93,47900.0
2015-03-30 12:00:00,58.93,59.05,58.91,58.99,32200.0,58.93,59.05,58.91,58.99,32200.0
2015-03-30 12:10:00,58.99,59.11,58.99,59.05,49500.0,58.99,59.11,58.99,59.05,49500.0
2015-03-30 12:20:00,59.07,59.08,59.01,59.03,72700.0,59.07,59.08,59.01,59.03,72700.0
2015-03-30 12:30:00,59.05,59.06,58.98,59.03,47000.0,59.05,59.06,58.98,59.03,47000.0
2015-03-30 12:40:00,59.04,59.08,58.99,59.03,93800.0,59.04,59.08,58.99,59.03,93800.0
2015-03-30 12:50:00,59.03,59.06,59.0,59.05,19300.0,59.03,59.06,59.0,59.05,19300.0
2015-03-30 13:00:00,59.06,59.06,59.01,59.04,54500.0,59.06,59.06,59.01,59.04,54500.0
2015-03-30 13:10:00,59.04,59.06,58.99,59.02,77100.0,59.04,59.06,58.99,59.02,77100.0
2015-03-30 13:20:00,59.03,59.08,59.0,59.03,72500.0,59.03,59.08,59.0,59.03,72500.0
2015-03-30 13:30:00,59.04,59.05,59.02,59.04,20500.0,59.04,59.05,59.02,59.04,20500.0
2015-03-30 13:40:00,59.04,59.06,58.98,59.01,100800.0,59.04,59.06,58.98,59.01,100800.0
2015-03-30 13:50:00,59.01,59.09,58.99,59.01,69600.0,59.01,59.09,58.99,59.01,69600.0
2015-03-30 14:00:00,59.01,59.06,58.99,59.04,106700.0,59.01,59.06,58.99,59.04,106700.0
2015-03-30 14:10:00,59.04,59.14,59.01,59.01,180100.0,59.04,59.14,59.01,59.01,180100.0
2015-03-30 14:20:00,59.01,59.12,58.99,59.09,142600.0,59.01,59.12,58.99,59.09,142600.0
2015-03-30 14:30:00,59.12,59.19,59.11,59.18,90000.0,59.12,59.19,59.11,59.18,90000.0
2015-03-30 14:40:00,59.18,59.22,59.13,59.15,99500.0,59.18,59.22,59.13,59.15,99500.0
2015-03-30 14:50:00,59.17,59.19,59.15,59.19,35000.0,59.17,59.19,59.15,59.19,35000.0
2015-03-30 15:00:00,59.19,59.21,59.15,59.18,97500.0,59.19,59.21,59.15,59.18,97500.0
2015-03-30 15:10:00,59.18,59.3,59.17,59.29,145600.0,59.18,59.3,59.17,59.29,145600.0
2015-03-30 15:20:00,59.3,59.32,59.22,59.29,148200.0,59.3,59.32,59.22,59.29,148200.0
2015-03-30 15:30:00,59.29,59.3,59.2,59.24,129700.0,59.29,59.3,59.2,59.24,129700.0
2015-03-30 15:40:00,59.25,59.37,59.23,59.3,143900.0,59.25,59.37,59.23,59.3,143900.0
2015-03-30 15:50:00,59.3,59.35,59.25,59.3,383900.0,59.3,59.35,59.25,59.3,383900.0
2015-03-31 09:30:00,58.36,59.24,58.36,59.22,51400.0,58.36,59.24,58.36,59.22,51400.0
2015-03-31 09:40:00,59.24,59.4,59.1,59.3,65700.0,59.24,59.4,59.1,59.3,65700.0
2015-03-31 09:50:00,59.28,59.28,59.07,59.12,80400.0,59.28,59.28,59.07,59.12,80400.0
2015-03-31 10:00:00,59.13,59.21,59.06,59.16,32400.0,59.13,59.21,59.06,59.16,32400.0
2015-03-31 10:10:00,59.16,59.21,59.03,59.06,35100.0,59.16,59.21,59.03,59.06,35100.0
2015-03-31 10:20:00,59.05,59.11,59.03,59.04,44600.0,59.05,59.11,59.03,59.04,44600.0
2015-03-31 10:30:00,59.02,59.07,58.98,58.98,101300.0,59.02,59.07,58.98,58.98,101300.0
2015-03-31 10:40:00,58.98,59.11,58.97,59.02,126100.0,58.98,59.11,58.97,59.02,126100.0
2015-03-31 10:50:00,59.02,59.07,59.0,59.01,72600.0,59.02,59.07,59.0,59.01,72600.0
2015-03-31 11:00:00,59.0,59.04,59.0,59.02,67900.0,59.0,59.04,59.0,59.02,67900.0
2015-03-31 11:10:00,59.02,59.08,59.0,59.02,141100.0,59.02,59.08,59.0,59.02,141100.0
2015-03-31 11:20:00,59.02,59.05,59.0,59.01,76400.0,59.02,59.05,59.0,59.01,76400.0
2015-03-31 11:30:00,59.0,59.02,58.89,58.99,42200.0,59.0,59.02,58.89,58.99,42200.0
2015-03-31 11:40:00,58.99,59.02,58.97,58.99,27900.0,58.99,59.02,58.97,58.99,27900.0
2015-03-31 11:50:00,58.99,59.0,58.97,59.0,13100.0,58.99,59.0,58.97,59.0,13100.0
2015-03-31 12:00:00,58.99,59.0,58.94,58.99,21700.0,58.99,59.0,58.94,58.99,21700.0
2015-03-31 12:10:00,58.98,59.0,58.95,58.96,48700.0,58.98,59.0,58.95,58.96,48700.0
2015-03-31 12:20:00,58.96,59.02,58.96,59.02,62000.0,58.96,59.02,58.96,59.02,62000.0
2015-03-31 12:30:00,59.02,59.03,58.99,59.01,60200.0,59.02,59.03,58.99,59.01,60200.0
2015-03-31 12:40:00,59.02,59.02,59.0,59.02,23100.0,59.02,59.02,59.0,59.02,23100.0
2015-03-31 12:50:00,59.01,59.07,58.99,59.02,168000.0,59.01,59.07,58.99,59.02,168000.0
2015-03-31 13:00:00,59.02,59.03,59.0,59.01,46300.0,59.02,59.03,59.0,59.01,46300.0
2015-03-31 13:10:00,59.02,59.03,59.01,59.01,39400.0,59.02,59.03,59.01,59.01,39400.0
2015-03-31 13:20:00,59.0,59.02,58.9,59.0,231200.0,59.0,59.02,58.9,59.0,231200.0
2015-03-31 13:30:00,59.0,59.05,58.98,59.01,72300.0,59.0,59.05,58.98,59.01,72300.0
2015-03-31 13:40:00,59.01,59.05,58.97,59.01,74100.0,59.01,59.05,58.97,59.01,74100.0
2015-03-31 13:50:00,59.02,59.02,58.96,58.99,16400.0,59.02,59.02,58.96,58.99,16400.0
2015-03-31 14:00:00,58.99,59.02,58.98,58.99,20200.0,58.99,59.02,58.98,58.99,20200.0
2015-03-31 14:10:00,58.99,59.02,58.97,58.97,20500.0,58.99,59.02,58.97,58.97,20500.0
2015-03-31 14:20:00,58.97,59.02,58.93,58.98,31000.0,58.97,59.02,58.93,58.98,31000.0
2015-03-31 14:30:00,58.97,59.01,58.92,59.0,22400.0,58.97,59.01,58.92,59.0,22400.0
2015-03-31 14:40:00,59.0,59.18,58.99,59.13,66000.0,59.0,59.18,58.99,59.13,66000.0
2015-03-31 14:50:00,59.1,59.16,59.01,59.16,145700.0,59.1,59.16,59.01,59.16,145700.0
2015-03-31 15:00:00,59.16,59.16,58.98,59.02,39700.0,59.16,59.16,58.98,59.02,39700.0
2015-03-31 15:10:00,59.02,59.04,58.83,58.83,37200.0,59.02,59.04,58.83,58.83,37200.0
2015-03-31 15:20:00,58.85,58.89,58.71,58.76,31700.0,58.85,58.89,58.71,58.76,31700.0
2015-03-31 15:30:00,58.75,58.78,58.62,58.77,43900.0,58.75,58.78,58.62,58.77,43900.0
2015-03-31 15:40:00,58.78,58.88,58.76,58.83,46200.0,58.78,58.88,58.76,58.83,46200.0
2015-03-31 15:50:00,58.83,58.84,58.63,58.65,198400.0,58.83,58.84,58.63,58.65,198400.0
2015-04-01 09:30:00,57.68,58.3,57.21,58.11,217100.0,57.68,58.3,57.21,58.11,217100.0
2015-04-01 09:40:00,58.08,58.08,57.65,57.72,39300.0,58.08,58.08,57.65,57.72,39300.0
2015-04-01 09:50:00,57.73,57.8,57.55,57.79,30600.0,57.73,57.8,57.55,57.79,30600.0
2015-04-01 10:00:00,57.75,58.03,57.71,57.89,33200.0,57.75,58.03,57.71,57.89,33200.0
2015-04-01 10:10:00,57.91,58.2,57.84,58.12,42900.0,57.91,58.2,57.84,58.12,42900.0
2015-04-01 10:20:00,58.15,58.36,58.15,58.29,32000.0,58.15,58.36,58.15,58.29,32000.0
2015-04-01 10:30:00,58.29,58.31,58.14,58.19,31200.0,58.29,58.31,58.14,58.19,31200.0
2015-04-01 10:40:00,58.2,58.48,58.19,58.42,47900.0,58.2,58.48,58.19,58.42,47900.0
2015-04-01 10:50:00,58.44,58.58,58.33,58.51,57000.0,58.44,58.58,58.33,58.51,57000.0
2015-04-01 11:00:00,58.52,58.59,58.49,58.59,30200.0,58.52,58.59,58.49,58.59,30200.0
2015-04-01 11:10:00,58.6,58.71,58.57,58.68,48000.0,58.6,58.71,58.57,58.68,48000.0
2015-04-01 11:20:00,58.69,58.7,58.48,58.51,42100.0,58.69,58.7,58.48,58.51,42100.0
2015-04-01 11:30:00,58.53,58.56,58.47,58.55,30800.0,58.53,58.56,58.47,58.55,30800.0
2015-04-01 11:40:00,58.56,58.79,58.52,58.77,34200.0,58.56,58.79,58.52,58.77,34200.0
2015-04-01 11:50:00,58.77,58.78,58.65,58.7,66900.0,58.77,58.78,58.65,58.7,66900.0
2015-04-01 12:00:00,58.71,58.75,58.64,58.75,24400.0,58.71,58.75,58.64,58.75,24400.0
2015-04-01 12:10:00,58.75,58.79,58.58,58.7,24700.0,58.75,58.79,58.58,58.7,24700.0
2015-04-01 12:20:00,58.68,58.82,58.65,58.81,22500.0,58.68,58.82,58.65,58.81,22500.0
2015-04-01 12:30:00,58.79,58.86,58.75,58.86,130800.0,58.79,58.86,58.75,58.86,130800.0
2015-04-01 12:40:00,58.85,58.89,58.75,58.82,26200.0,58.85,58.89,58.75,58.82,26200.0
2015-04-01 12:50:00,58.83,58.93,58.8,58.86,25100.0,58.83,58.93,58.8,58.86,25100.0
2015-04-01 13:00:00,58.85,58.89,58.79,58.87,21800.0,58.85,58.89,58.79,58.87,21800.0
2015-04-01 13:10:00,58.88,58.92,58.85,58.9,22000.0,58.88,58.92,58.85,58.9,22000.0
2015-04-01 13:20:00,58.9,59.01,58.85,58.99,35900.0,58.9,59.01,58.85,58.99,35900.0
2015-04-01 13:30:00,58.99,59.06,58.92,58.92,56000.0,58.99,59.06,58.92,58.92,56000.0
2015-04-01 13:40:00,58.91,58.98,58.74,58.91,75900.0,58.91,58.98,58.74,58.91,75900.0
2015-04-01 13:50:00,58.94,58.97,58.7,58.7,139800.0,58.94,58.97,58.7,58.7,139800.0
2015-04-01 14:00:00,58.7,58.75,58.6,58.6,36400.0,58.7,58.75,58.6,58.6,36400.0
2015-04-01 14:10:00,58.6,58.62,58.38,58.38,139200.0,58.6,58.62,58.38,58.38,139200.0
2015-04-01 14:20:00,58.39,58.4,58.24,58.24,206600.0,58.39,58.4,58.24,58.24,206600.0
2015-04-01 14:30:00,58.24,58.5,58.19,58.47,97000.0,58.24,58.5,58.19,58.47,97000.0
2015-04-01 14:40:00,58.47,58.49,58.26,58.33,114400.0,58.47,58.49,58.26,58.33,114400.0
2015-04-01 14:50:00,58.33,58.38,58.21,58.29,188000.0,58.33,58.38,58.21,58.29,188000.0
2015-04-01 15:00:00,58.29,58.42,58.28,58.36,32500.0,58.29,58.42,58.28,58.36,32500.0
2015-04-01 15:10:00,58.37,58.43,58.33,58.35,45200.0,58.37,58.43,58.33,58.35,45200.0
2015-04-01 15:20:00,58.35,58.44,58.33,58.41,179300.0,58.35,58.44,58.33,58.41,179300.0
2015-04-01 15:30:00,58.41,58.57,58.4,58.46,142000.0,58.41,58.57,58.4,58.46,142000.0
2015-04-01 15:40:00,58.47,58.62,58.44,58.62,106900.0,58.47,58.62,58.44,58.62,106900.0
2015-04-01 15:50:00,58.62,58.77,58.62,58.74,320500.0,58.62,58.77,58.62,58.74,320500.0
2015-04-02 09:30:00,58.79,58.95,58.48,58.78,75400.0,58.79,58.95,58.48,58.78,75400.0
2015-04-02 09:40:00,58.8,59.42,58.74,59.42,61100.0,58.8,59.42,58.74,59.42,61100.0
2015-04-02 09:50:00,59.42,60.02,59.41,59.9,138800.0,59.42,60.02,59.41,59.9,138800.0
2015-04-02 10:00:00,59.87,60.07,59.83,59.92,207700.0,59.87,60.07,59.83,59.92,207700.0
2015-04-02 10:10:00,59.91,60.0,59.81,59.89,100600.0,59.91,60.0,59.81,59.89,100600.0
2015-04-02 10:20:00,59.9,59.97,59.88,59.92,54400.0,59.9,59.97,59.88,59.92,54400.0
2015-04-02 10:30:00,59.9,59.9,59.66,59.68,25000.0,59.9,59.9,59.66,59.68,25000.0
2015-04-02 10:40:00,59.69,59.79,59.63,59.79,25600.0,59.69,59.79,59.63,59.79,25600.0
2015-04-02 10:50:00,59.77,59.77,59.68,59.69,19100.0,59.77,59.77,59.68,59.69,19100.0
2015-04-02 11:00:00,59.69,59.75,59.63,59.65,19500.0,59.69,59.75,59.63,59.65,19500.0
2015-04-02 11:10:00,59.67,59.71,59.61,59.71,29900.0,59.67,59.71,59.61,59.71,29900.0
2015-04-02 11:20:00,59.72,59.87,59.69,59.73,40000.0,59.72,59.87,59.69,59.73,40000.0
2015-04-02 11:30:00,59.74,59.8,59.6,59.66,45400.0,59.74,59.8,59.6,59.66,45400.0
2015-04-02 11:40:00,59.66,59.74,59.64,59.69,40500.0,59.66,59.74,59.64,59.69,40500.0
2015-04-02 11:50:00,59.67,59.73,59.61,59.68,20000.0,59.67,59.73,59.61,59.68,20000.0
2015-04-02 12:00:00,59.68,59.68,59.47,59.51,33100.0,59.68,59.68,59.47,59.51,33100.0
2015-04-02 12:10:00,59.51,59.56,59.5,59.54,20200.0,59.51,59.56,59.5,59.54,20200.0
2015-04-02 12:20:00,59.55,59.64,59.54,59.55,12300.0,59.55,59.64,59.54,59.55,12300.0
2015-04-02 12:30:00,59.55,59.61,59.51,59.51,17200.0,59.55,59.61,59.51,59.51,17200.0
2015-04-02 12:40:00,59.53,59.59,59.5,59.58,13600.0,59.53,59.59,59.5,59.58,13600.0
2015-04-02 12:50:00,59.58,59.61,59.55,59.56,22500.0,59.58,59.61,59.55,59.56,22500.0
2015-04-02 13:00:00,59.58,59.64,59.57,59.62,9300.0,59.58,59.64,59.57,59.62,9300.0
2015-04-02 13:10:00,59.63,59.83,59.59,59.83,60100.0,59.63,59.83,59.59,59.83,60100.0
2015-04-02 13:20:00,59.82,59.89,59.81,59.87,20000.0,59.82,59.89,59.81,59.87,20000.0
2015-04-02 13:30:00,59.87,59.9,59.84,59.89,85900.0,59.87,59.9,59.84,59.89,85900.0
2015-04-02 13:40:00,59.88,59.96,59.88,59.94,31100.0,59.88,59.96,59.88,59.94,31100.0
2015-04-02 13:50:00,59.94,59.96,59.82,59.87,39800.0,59.94,59.96,59.82,59.87,39800.0
2015-04-02 14:00:00,59.86,59.86,59.69,59.69,20100.0,59.86,59.86,59.69,59.69,20100.0
2015-04-02 14:10:00,59.69,59.93,59.68,59.91,28600.0,59.69,59.93,59.68,59.91,28600.0
2015-04-02 14:20:00,59.9,59.9,59.82,59.86,25700.0,59.9,59.9,59.82,59.86,25700.0
2015-04-02 14:30:00,59.85,59.89,59.79,59.79,24000.0,59.85,59.89,59.79,59.79,24000.0
2015-04-02 14:40:00,59.79,59.81,59.69,59.75,25400.0,59.79,59.81,59.69,59.75,25400.0
2015-04-02 14:50:00,59.74,59.76,59.7,59.74,107300.0,59.74,59.76,59.7,59.74,107300.0
2015-04-02 15:00:00,59.73,59.85,59.7,59.78,32900.0,59.73,59.85,59.7,59.78,32900.0
2015-04-02 15:10:00,59.78,59.83,59.69,59.72,42000.0,59.78,59.83,59.69,59.72,42000.0
2015-04-02 15:20:00,59.71,59.77,59.69,59.75,38700.0,59.71,59.77,59.69,59.75,38700.0
2015-04-02 15:30:00,59.75,59.82,59.71,59.79,62200.0,59.75,59.82,59.71,59.79,62200.0
2015-04-02 15:40:00,59.79,59.87,59.74,59.86,282800.0,59.79,59.87,59.74,59.86,282800.0
2015-04-02 15:50:00,59.86,59.88,59.78,59.82,135600.0,59.86,59.88,59.78,59.82,135600.0
2015-04-06 09:30:00,59.26,59.81,58.87,59.81,63300.0,59.26,59.81,58.87,59.81,63300.0
2015-04-06 09:40:00,59.82,59.97,59.68,59.84,38300.0,59.82,59.97,59.68,59.84,38300.0
2015-04-06 09:50:00,59.83,59.91,59.74,59.88,56100.0,59.83,59.91,59.74,59.88,56100.0
2015-04-06 10:00:00,59.9,59.9,59.65,59.66,135700.0,59.9,59.9,59.65,59.66,135700.0
2015-04-06 10:10:00,59.67,59.71,59.52,59.54,91200.0,59.67,59.71,59.52,59.54,91200.0
2015-04-06 10:20:00,59.54,59.93,59.53,59.9,48700.0,59.54,59.93,59.53,59.9,48700.0
2015-04-06 10:30:00,59.91,60.03,59.9,59.92,45800.0,59.91,60.03,59.9,59.92,45800.0
2015-04-06 10:40:00,59.91,59.97,59.87,59.89,21500.0,59.91,59.97,59.87,59.89,21500.0
2015-04-06 10:50:00,59.89,59.9,59.8,59.85,44400.0,59.89,59.9,59.8,59.85,44400.0
2015-04-06 11:00:00,59.85,59.85,59.75,59.8,89600.0,59.85,59.85,59.75,59.8,89600.0
2015-04-06 11:10:00,59.8,59.8,59.75,59.79,24500.0,59.8,59.8,59.75,59.79,24500.0
2015-04-06 11:20:00,59.79,59.85,59.76,59.84,26500.0,59.79,59.85,59.76,59.84,26500.0
2015-04-06 11:30:00,59.83,59.85,59.78,59.78,24300.0,59.83,59.85,59.78,59.78,24300.0
2015-04-06 11:40:00,59.8,59.82,59.78,59.8,29500.0,59.8,59.82,59.78,59.8,29500.0
2015-04-06 11:50:00,59.79,59.82,59.77,59.81,14900.0,59.79,59.82,59.77,59.81,14900.0
2015-04-06 12:00:00,59.81,59.86,59.79,59.79,23800.0,59.81,59.86,59.79,59.79,23800.0
2015-04-06 12:10:00,59.79,59.8,59.73,59.79,122500.0,59.79,59.8,59.73,59.79,122500.0
2015-04-06 12:20:00,59.79,59.94,59.79,59.89,12100.0,59.79,59.94,59.79,59.89,12100.0
2015-04-06 12:30:00,59.89,59.91,59.87,59.88,7900.0,59.89,59.91,59.87,59.88,7900.0
2015-04-06 12:40:00,59.89,59.93,59.87,59.89,21200.0,59.89,59.93,59.87,59.89,21200.0
2015-04-06 12:50:00,59.88,59.9,59.85,59.89,11100.0,59.88,59.9,59.85,59.89,11100.0
2015-04-06 13:00:00,59.89,59.91,59.77,59.81,51500.0,59.89,59.91,59.77,59.81,51500.0
2015-04-06 13:10:00,59.81,59.88,59.8,59.88,14600.0,59.81,59.88,59.8,59.88,14600.0
2015-04-06 13:20:00,59.89,59.91,59.83,59.85,84500.0,59.89,59.91,59.83,59.85,84500.0
2015-04-06 13:30:00,59.85,59.86,59.77,59.8,39400.0,59.85,59.86,59.77,59.8,39400.0
2015-04-06 13:40:00,59.8,59.81,59.78,59.8,37500.0,59.8,59.81,59.78,59.8,37500.0
2015-04-06 13:50:00,59.8,59.81,59.68,59.69,41500.0,59.8,59.81,59.68,59.69,41500.0
2015-04-06 14:00:00,59.7,59.71,59.63,59.65,29500.0,59.7,59.71,59.63,59.65,29500.0
2015-04-06 14:10:00,59.64,59.65,59.59,59.62,34500.0,59.64,59.65,59.59,59.62,34500.0
2015-04-06 14:20:00,59.64,59.66,59.59,59.63,26900.0,59.64,59.66,59.59,59.63,26900.0
2015-04-06 14:30:00,59.64,59.69,59.62,59.68,27500.0,59.64,59.69,59.62,59.68,27500.0
2015-04-06 14:40:00,59.69,59.71,59.6,59.61,41000.0,59.69,59.71,59.6,59.61,41000.0
2015-04-06 14:50:00,59.61,59.63,59.58,59.62,29600.0,59.61,59.63,59.58,59.62,29600.0
2015-04-06 15:00:00,59.62,59.72,59.61,59.69,38700.0,59.62,59.72,59.61,59.69,38700.0
2015-04-06 15:10:00,59.69,59.77,59.67,59.75,37300.0,59.69,59.77,59.67,59.75,37300.0
2015-04-06 15:20:00,59.76,59.78,59.74,59.75,47500.0,59.76,59.78,59.74,59.75,47500.0
2015-04-06 15:30:00,59.76,59.78,59.67,59.72,98700.0,59.76,59.78,59.67,59.72,98700.0
2015-04-06 15:40:00,59.72,59.86,59.7,59.73,136400.0,59.72,59.86,59.7,59.73,136400.0
2015-04-06 15:50:00,59.73,59.75,59.67,59.72,133500.0,59.73,59.75,59.67,59.72,133500.0
2015-04-07 09:30:00,59.81,60.46,59.47,60.46,65700.0,59.81,60.46,59.47,60.46,65700.0
2015-04-07 09:40:00,60.47,60.82,60.39,60.74,68000.0,60.47,60.82,60.39,60.74,68000.0
2015-04-07 09:50:00,60.73,61.03,60.72,60.88,99900.0,60.73,61.03,60.72,60.88,99900.0
2015-04-07 10:00:00,60.86,60.91,60.56,60.65,38300.0,60.86,60.91,60.56,60.65,38300.0
2015-04-07 10:10:00,60.61,60.72,60.6,60.61,49700.0,60.61,60.72,60.6,60.61,49700.0
2015-04-07 10:20:00,60.63,60.88,60.6,60.88,93900.0,60.63,60.88,60.6,60.88,93900.0
2015-04-07 10:30:00,60.89,61.13,60.88,61.08,54900.0,60.89,61.13,60.88,61.08,54900.0
2015-04-07 10:40:00,61.09,61.14,60.97,61.02,49300.0,61.09,61.14,60.97,61.02,49300.0
2015-04-07 10:50:00,60.99,61.08,60.99,61.0,16400.0,60.99,61.08,60.99,61.0,16400.0
2015-04-07 11:00:00,61.0,61.03,60.96,61.03,32100.0,61.0,61.03,60.96,61.03,32100.0
2015-04-07 11:10:00,61.02,61.11,61.02,61.03,27800.0,61.02,61.11,61.02,61.03,27800.0
2015-04-07 11:20:00,61.03,61.05,60.96,60.97,18000.0,61.03,61.05,60.96,60.97,18000.0
2015-04-07 11:30:00,60.98,61.03,60.86,60.86,27300.0,60.98,61.03,60.86,60.86,27300.0
2015-04-07 11:40:00,60.85,60.89,60.8,60.87,17700.0,60.85,60.89,60.8,60.87,17700.0
2015-04-07 11:50:00,60.86,60.98,60.83,60.98,25300.0,60.86,60.98,60.83,60.98,25300.0
2015-04-07 12:00:00,60.97,61.02,60.97,61.0,19400.0,60.97,61.02,60.97,61.0,19400.0
2015-04-07 12:10:00,61.0,61.04,60.89,60.95,16000.0,61.0,61.04,60.89,60.95,16000.0
2015-04-07 12:20:00,60.96,60.99,60.86,60.86,114900.0,60.96,60.99,60.86,60.86,114900.0
2015-04-07 12:30:00,60.87,60.89,60.81,60.85,22900.0,60.87,60.89,60.81,60.85,22900.0
2015-04-07 12:40:00,60.85,60.89,60.76,60.76,18100.0,60.85,60.89,60.76,60.76,18100.0
2015-04-07 12:50:00,60.77,60.92,60.76,60.89,21100.0,60.77,60.92,60.76,60.89,21100.0
2015-04-07 13:00:00,60.88,60.99,60.88,60.94,18400.0,60.88,60.99,60.88,60.94,18400.0
2015-04-07 13:10:00,60.92,60.96,60.85,60.89,20000.0,60.92,60.96,60.85,60.89,20000.0
2015-04-07 13:20:00,60.89,60.94,60.86,60.93,14100.0,60.89,60.94,60.86,60.93,14100.0
2015-04-07 13:30:00,60.93,60.94,60.89,60.92,23000.0,60.93,60.94,60.89,60.92,23000.0
2015-04-07 13:40:00,60.91,60.93,60.9,60.91,23100.0,60.91,60.93,60.9,60.91,23100.0
2015-04-07 13:50:00,60.91,60.93,60.89,60.9,24000.0,60.91,60.93,60.89,60.9,24000.0
2015-04-07 14:00:00,60.9,60.98,60.89,60.97,24400.0,60.9,60.98,60.89,60.97,24400.0
2015-04-07 14:10:00,60.98,61.02,60.96,61.01,19700.0,60.98,61.02,60.96,61.01,19700.0
2015-04-07 14:20:00,61.01,61.12,60.98,61.11,30000.0,61.01,61.12,60.98,61.11,30000.0
2015-04-07 14:30:00,61.1,61.12,60.96,60.96,22600.0,61.1,61.12,60.96,60.96,22600.0
2015-04-07 14:40:00,60.97,61.01,60.83,60.84,24500.0,60.97,61.01,60.83,60.84,24500.0
2015-04-07 14:50:00,60.85,60.85,60.72,60.73,21300.0,60.85,60.85,60.72,60.73,21300.0
2015-04-07 15:00:00,60.73,60.87,60.73,60.86,47600.0,60.73,60.87,60.73,60.86,47600.0
2015-04-07 15:10:00,60.85,60.88,60.8,60.82,36400.0,60.85,60.88,60.8,60.82,36400.0
2015-04-07 15:20:00,60.81,60.82,60.75,60.81,73900.0,60.81,60.82,60.75,60.81,73900.0
2015-04-07 15:30:00,60.82,60.82,60.59,60.6,65700.0,60.82,60.82,60.59,60.6,65700.0
2015-04-07 15:40:00,60.6,60.63,60.51,60.63,160000.0,60.6,60.63,60.51,60.63,160000.0
2015-04-07 15:50:00,60.62,60.71,60.6,60.68,194700.0,60.62,60.71,60.6,60.68,194700.0
2015-04-08 09:30:00,60.76,61.29,60.76,61.09,87300.0,60.76,61.29,60.76,61.09,87300.0
2015-04-08 09:40:00,61.11,61.4,61.11,61.4,38600.0,61.11,61.4,61.11,61.4,38600.0
2015-04-08 09:50:00,61.4,61.56,61.37,61.43,51700.0,61.4,61.56,61.37,61.43,51700.0
2015-04-08 10:00:00,61.44,61.51,61.41,61.43,33700.0,61.44,61.51,61.41,61.43,33700.0
2015-04-08 10:10:00,61.4,61.45,61.25,61.33,421000.0,61.4,61.45,61.25,61.33,421000.0
2015-04-08 10:20:00,61.32,61.33,61.22,61.32,22400.0,61.32,61.33,61.22,61.32,22400.0
2015-04-08 10:30:00,61.3,61.3,61.16,61.16,60000.0,61.3,61.3,61.16,61.16,60000.0
2015-04-08 10:40:00,61.16,61.16,60.86,61.14,31100.0,61.16,61.16,60.86,61.14,31100.0
2015-04-08 10:50:00,61.14,61.26,61.12,61.19,17100.0,61.14,61.26,61.12,61.19,17100.0
2015-04-08 11:00:00,61.16,61.24,61.1,61.19,15100.0,61.16,61.24,61.1,61.19,15100.0
2015-04-08 11:10:00,61.18,61.24,61.16,61.23,27600.0,61.18,61.24,61.16,61.23,27600.0
2015-04-08 11:20:00,61.23,61.32,61.2,61.32,15200.0,61.23,61.32,61.2,61.32,15200.0
2015-04-08 11:30:00,61.33,61.48,61.28,61.47,20000.0,61.33,61.48,61.28,61.47,20000.0
2015-04-08 11:40:00,61.48,61.57,61.46,61.51,20700.0,61.48,61.57,61.46,61.51,20700.0
2015-04-08 11:50:00,61.53,61.55,61.47,61.54,15000.0,61.53,61.55,61.47,61.54,15000.0
2015-04-08 12:00:00,61.54,61.55,61.47,61.51,18000.0,61.54,61.55,61.47,61.51,18000.0
2015-04-08 12:10:00,61.51,61.52,61.41,61.46,15600.0,61.51,61.52,61.41,61.46,15600.0
2015-04-08 12:20:00,61.46,61.47,61.33,61.36,9900.0,61.46,61.47,61.33,61.36,9900.0
2015-04-08 12:30:00,61.35,61.4,61.33,61.34,11300.0,61.35,61.4,61.33,61.34,11300.0
2015-04-08 12:40:00,61.34,61.42,61.3,61.41,10100.0,61.34,61.42,61.3,61.41,10100.0
2015-04-08 12:50:00,61.42,61.44,61.31,61.38,12600.0,61.42,61.44,61.31,61.38,12600.0
2015-04-08 13:00:00,61.39,61.56,61.39,61.55,20300.0,61.39,61.56,61.39,61.55,20300.0
2015-04-08 13:10:00,61.56,61.61,61.51,61.52,51600.0,61.56,61.61,61.51,61.52,51600.0
2015-04-08 13:20:00,61.53,61.65,61.53,61.64,29000.0,61.53,61.65,61.53,61.64,29000.0
2015-04-08 13:30:00,61.63,61.63,61.5,61.54,19800.0,61.63,61.63,61.5,61.54,19800.0
2015-04-08 13:40:00,61.54,61.64,61.52,61.63,47400.0,61.54,61.64,61.52,61.63,47400.0
2015-04-08 13:50:00,61.62,61.69,61.58,61.63,26400.0,61.62,61.69,61.58,61.63,26400.0
2015-04-08 14:00:00,61.63,61.66,61.38,61.42,44400.0,61.63,61.66,61.38,61.42,44400.0
2015-04-08 14:10:00,61.37,61.9,61.36,61.84,56100.0,61.37,61.9,61.36,61.84,56100.0
2015-04-08 14:20:00,61.86,61.96,61.81,61.85,43100.0,61.86,61.96,61.81,61.85,43100.0
2015-04-08 14:30:00,61.85,61.9,61.77,61.83,45900.0,61.85,61.9,61.77,61.83,45900.0
2015-04-08 14:40:00,61.83,61.84,61.74,61.8,37600.0,61.83,61.84,61.74,61.8,37600.0
2015-04-08 14:50:00,61.78,61.81,61.63,61.68,57300.0,61.78,61.81,61.63,61.68,57300.0
2015-04-08 15:00:00,61.69,61.83,61.69,61.78,39700.0,61.69,61.83,61.69,61.78,39700.0
2015-04-08 15:10:00,61.77,61.85,61.68,61.74,49900.0,61.77,61.85,61.68,61.74,49900.0
2015-04-08 15:20:00,61.73,61.74,61.64,61.67,46600.0,61.73,61.74,61.64,61.67,46600.0
2015-04-08 15:30:00,61.68,61.71,61.61,61.64,70500.0,61.68,61.71,61.61,61.64,70500.0
2015-04-08 15:40:00,61.64,61.74,61.62,61.68,104800.0,61.64,61.74,61.62,61.68,104800.0
2015-04-08 15:50:00,61.67,61.84,61.63,61.82,207700.0,61.67,61.84,61.63,61.82,207700.0
2015-04-09 09:30:00,62.19,62.39,61.8,62.11,61400.0,62.19,62.39,61.8,62.11,61400.0
2015-04-09 09:40:00,62.18,62.2,61.93,61.97,35500.0,62.18,62.2,61.93,61.97,35500.0
2015-04-09 09:50:00,61.96,62.07,61.81,62.04,42500.0,61.96,62.07,61.81,62.04,42500.0
2015-04-09 10:00:00,62.06,62.3,62.05,62.3,49000.0,62.06,62.3,62.05,62.3,49000.0
2015-04-09 10:10:00,62.29,62.29,62.03,62.12,49800.0,62.29,62.29,62.03,62.12,49800.0
2015-04-09 10:20:00,62.12,62.3,62.08,62.23,44800.0,62.12,62.3,62.08,62.23,44800.0
2015-04-09 10:30:00,62.23,62.24,62.08,62.1,45100.0,62.23,62.24,62.08,62.1,45100.0
2015-04-09 10:40:00,62.11,62.18,61.9,61.96,45100.0,62.11,62.18,61.9,61.96,45100.0
2015-04-09 10:50:00,61.92,62.01,61.92,61.99,35100.0,61.92,62.01,61.92,61.99,35100.0
2015-04-09 11:00:00,61.97,62.13,61.94,62.09,39500.0,61.97,62.13,61.94,62.09,39500.0
2015-04-09 11:10:00,62.08,62.16,61.99,62.0,29400.0,62.08,62.16,61.99,62.0,29400.0
2015-04-09 11:20:00,61.98,62.26,61.95,62.26,43700.0,61.98,62.26,61.95,62.26,43700.0
2015-04-09 11:30:00,62.26,62.3,62.23,62.28,19400.0,62.26,62.3,62.23,62.28,19400.0
2015-04-09 11:40:00,62.27,62.4,62.25,62.4,33400.0,62.27,62.4,62.25,62.4,33400.0
2015-04-09 11:50:00,62.4,62.5,62.38,62.49,57700.0,62.4,62.5,62.38,62.49,57700.0
2015-04-09 12:00:00,62.49,62.54,62.48,62.54,39100.0,62.49,62.54,62.48,62.54,39100.0
2015-04-09 12:10:00,62.53,62.66,62.51,62.64,45300.0,62.53,62.66,62.51,62.64,45300.0
2015-04-09 12:20:00,62.64,62.84,62.63,62.84,41900.0,62.64,62.84,62.63,62.84,41900.0
2015-04-09 12:30:00,62.83,62.84,62.63,62.73,41400.0,62.83,62.84,62.63,62.73,41400.0
2015-04-09 12:40:00,62.72,62.84,62.71,62.78,60500.0,62.72,62.84,62.71,62.78,60500.0
2015-04-09 12:50:00,62.77,62.83,62.75,62.81,21700.0,62.77,62.83,62.75,62.81,21700.0
2015-04-09 13:00:00,62.81,62.84,62.76,62.77,30900.0,62.81,62.84,62.76,62.77,30900.0
2015-04-09 13:10:00,62.77,62.78,62.7,62.73,21100.0,62.77,62.78,62.7,62.73,21100.0
2015-04-09 13:20:00,62.73,62.8,62.71,62.74,26400.0,62.73,62.8,62.71,62.74,26400.0
2015-04-09 13:30:00,62.74,62.78,62.7,62.72,24500.0,62.74,62.78,62.7,62.72,24500.0
2015-04-09 13:40:00,62.72,62.82,62.71,62.74,31300.0,62.72,62.82,62.71,62.74,31300.0
2015-04-09 13:50:00,62.72,62.74,62.59,62.62,21100.0,62.72,62.74,62.59,62.62,21100.0
2015-04-09 14:00:00,62.61,62.63,62.5,62.52,28800.0,62.61,62.63,62.5,62.52,28800.0
2015-04-09 14:10:00,62.53,62.57,62.46,62.49,18700.0,62.53,62.57,62.46,62.49,18700.0
2015-04-09 14:20:00,62.47,62.48,62.4,62.48,26200.0,62.47,62.48,62.4,62.48,26200.0
2015-04-09 14:30:00,62.48,62.54,62.4,62.53,30600.0,62.48,62.54,62.4,62.53,30600.0
2015-04-09 14:40:00,62.54,62.58,62.45,62.47,27100.0,62.54,62.58,62.45,62.47,27100.0
2015-04-09 14:50:00,62.47,62.5,62.44,62.5,20500.0,62.47,62.5,62.44,62.5,20500.0
2015-04-09 15:00:00,62.5,62.58,62.49,62.52,30600.0,62.5,62.58,62.49,62.52,30600.0
2015-04-09 15:10:00,62.52,62.74,62.49,62.66,34000.0,62.52,62.74,62.49,62.66,34000.0
2015-04-09 15:20:00,62.67,62.71,62.58,62.69,46600.0,62.67,62.71,62.58,62.69,46600.0
2015-04-09 15:30:00,62.7,62.71,62.52,62.55,55400.0,62.7,62.71,62.52,62.55,55400.0
2015-04-09 15:40:00,62.55,62.63,62.54,62.61,78800.0,62.55,62.63,62.54,62.61,78800.0
2015-04-09 15:50:00,62.61,62.87,62.58,62.82,267400.0,62.61,62.87,62.58,62.82,267400.0
2015-04-10 09:30:00,62.49,62.72,62.04,62.67,56600.0,62.49,62.72,62.04,62.67,56600.0
2015-04-10 09:40:00,62.71,62.79,62.5,62.57,20700.0,62.71,62.79,62.5,62.57,20700.0
2015-04-10 09:50:00,62.59,62.66,62.45,62.5,15600.0,62.59,62.66,62.45,62.5,15600.0
2015-04-10 10:00:00,62.51,62.62,62.51,62.62,13600.0,62.51,62.62,62.51,62.62,13600.0
2015-04-10 10:10:00,62.61,62.65,62.52,62.6,24800.0,62.61,62.65,62.52,62.6,24800.0
2015-04-10 10:20:00,62.6,62.71,62.6,62.71,10000.0,62.6,62.71,62.6,62.71,10000.0
2015-04-10 10:30:00,62.72,62.8,62.7,62.74,10900.0,62.72,62.8,62.7,62.74,10900.0
2015-04-10 10:40:00,62.75,62.79,62.67,62.79,26500.0,62.75,62.79,62.67,62.79,26500.0
2015-04-10 10:50:00,62.78,62.82,62.74,62.78,14900.0,62.78,62.82,62.74,62.78,14900.0
2015-04-10 11:00:00,62.76,62.81,62.73,62.73,14900.0,62.76,62.81,62.73,62.73,14900.0
2015-04-10 11:10:00,62.74,62.85,62.73,62.85,13700.0,62.74,62.85,62.73,62.85,13700.0
2015-04-10 11:20:00,62.85,62.98,62.83,62.98,17800.0,62.85,62.98,62.83,62.98,17800.0
2015-04-10 11:30:00,62.97,62.97,62.9,62.94,16800.0,62.97,62.97,62.9,62.94,16800.0
2015-04-10 11:40:00,62.95,63.01,62.94,63.0,34400.0,62.95,63.01,62.94,63.0,34400.0
2015-04-10 11:50:00,63.0,63.09,62.99,63.08,12200.0,63.0,63.09,62.99,63.08,12200.0
2015-04-10 12:00:00,63.09,63.09,63.0,63.05,22300.0,63.09,63.09,63.0,63.05,22300.0
2015-04-10 12:10:00,63.04,63.05,63.0,63.01,8600.0,63.04,63.05,63.0,63.01,8600.0
2015-04-10 12:20:00,63.01,63.01,62.96,62.97,8000.0,63.01,63.01,62.96,62.97,8000.0
2015-04-10 12:30:00,62.97,62.99,62.93,62.95,12500.0,62.97,62.99,62.93,62.95,12500.0
2015-04-10 12:40:00,62.94,62.95,62.9,62.91,9900.0,62.94,62.95,62.9,62.91,9900.0
2015-04-10 12:50:00,62.93,62.93,62.84,62.86,11500.0,62.93,62.93,62.84,62.86,11500.0
2015-04-10 13:00:00,62.86,62.91,62.86,62.89,10100.0,62.86,62.91,62.86,62.89,10100.0
2015-04-10 13:10:00,62.89,62.93,62.87,62.88,11000.0,62.89,62.93,62.87,62.88,11000.0
2015-04-10 13:20:00,62.88,62.89,62.84,62.86,17300.0,62.88,62.89,62.84,62.86,17300.0
2015-04-10 13:30:00,62.86,62.89,62.85,62.86,10300.0,62.86,62.89,62.85,62.86,10300.0
2015-04-10 13:40:00,62.86,62.88,62.85,62.88,10200.0,62.86,62.88,62.85,62.88,10200.0
2015-04-10 13:50:00,62.88,62.92,62.88,62.9,6700.0,62.88,62.92,62.88,62.9,6700.0
2015-04-10 14:00:00,62.91,62.95,62.91,62.93,8400.0,62.91,62.95,62.91,62.93,8400.0
2015-04-10 14:10:00,62.94,62.95,62.88,62.89,12700.0,62.94,62.95,62.88,62.89,12700.0
2015-04-10 14:20:00,62.89,62.89,62.81,62.83,13100.0,62.89,62.89,62.81,62.83,13100.0
2015-04-10 14:30:00,62.84,62.88,62.79,62.88,12500.0,62.84,62.88,62.79,62.88,12500.0
2015-04-10 14:40:00,62.88,62.91,62.83,62.87,9300.0,62.88,62.91,62.83,62.87,9300.0
2015-04-10 14:50:00,62.87,62.9,62.82,62.83,12000.0,62.87,62.9,62.82,62.83,12000.0
2015-04-10 15:00:00,62.84,62.84,62.76,62.78,14200.0,62.84,62.84,62.76,62.78,14200.0
2015-04-10 15:10:00,62.77,62.81,62.71,62.71,19800.0,62.77,62.81,62.71,62.71,19800.0
2015-04-10 15:20:00,62.72,62.77,62.71,62.77,18900.0,62.72,62.77,62.71,62.77,18900.0
2015-04-10 15:30:00,62.77,62.84,62.73,62.82,46400.0,62.77,62.84,62.73,62.82,46400.0
2015-04-10 15:40:00,62.82,62.85,62.74,62.74,36800.0,62.82,62.85,62.74,62.74,36800.0
2015-04-10 15:50:00,62.74,62.75,62.69,62.74,111900.0,62.74,62.75,62.69,62.74,111900.0
2015-04-13 09:30:00,62.74,62.98,62.55,62.89,45700.0,62.74,62.98,62.55,62.89,45700.0
2015-04-13 09:40:00,62.98,63.0,62.86,62.86,12800.0,62.98,63.0,62.86,62.86,12800.0
2015-04-13 09:50:00,62.88,62.89,62.83,62.85,17600.0,62.88,62.89,62.83,62.85,17600.0
2015-04-13 10:00:00,62.86,62.87,62.79,62.79,19200.0,62.86,62.87,62.79,62.79,19200.0
2015-04-13 10:10:00,62.79,62.79,62.69,62.74,38600.0,62.79,62.79,62.69,62.74,38600.0
2015-04-13 10:20:00,62.74,62.76,62.62,62.62,37400.0,62.74,62.76,62.62,62.62,37400.0
2015-04-13 10:30:00,62.63,62.65,62.58,62.62,12400.0,62.63,62.65,62.58,62.62,12400.0
2015-04-13 10:40:00,62.61,62.7,62.59,62.59,17500.0,62.61,62.7,62.59,62.59,17500.0
2015-04-13 10:50:00,62.59,62.68,62.57,62.66,16700.0,62.59,62.68,62.57,62.66,16700.0
2015-04-13 11:00:00,62.67,62.68,62.59,62.65,7800.0,62.67,62.68,62.59,62.65,7800.0
2015-04-13 11:10:00,62.64,62.66,62.59,62.6,11400.0,62.64,62.66,62.59,62.6,11400.0
2015-04-13 11:20:00,62.6,62.6,62.49,62.49,28300.0,62.6,62.6,62.49,62.49,28300.0
2015-04-13 11:30:00,62.5,62.56,62.5,62.54,9200.0,62.5,62.56,62.5,62.54,9200.0
2015-04-13 11:40:00,62.53,62.56,62.51,62.53,7500.0,62.53,62.56,62.51,62.53,7500.0
2015-04-13 11:50:00,62.52,62.53,62.48,62.51,26500.0,62.52,62.53,62.48,62.51,26500.0
2015-04-13 12:00:00,62.49,62.51,62.46,62.46,10900.0,62.49,62.51,62.46,62.46,10900.0
2015-04-13 12:10:00,62.46,62.48,62.42,62.44,7500.0,62.46,62.48,62.42,62.44,7500.0
2015-04-13 12:20:00,62.46,62.48,62.42,62.47,7100.0,62.46,62.48,62.42,62.47,7100.0
2015-04-13 12:30:00,62.46,62.49,62.43,62.44,8900.0,62.46,62.49,62.43,62.44,8900.0
2015-04-13 12:40:00,62.45,62.46,62.38,62.4,8200.0,62.45,62.46,62.38,62.4,8200.0
2015-04-13 12:50:00,62.39,62.41,62.33,62.35,29000.0,62.39,62.41,62.33,62.35,29000.0
2015-04-13 13:00:00,62.34,62.37,62.21,62.25,14300.0,62.34,62.37,62.21,62.25,14300.0
2015-04-13 13:10:00,62.24,62.24,62.18,62.22,20400.0,62.24,62.24,62.18,62.22,20400.0
2015-04-13 13:20:00,62.22,62.25,62.04,62.08,21700.0,62.22,62.25,62.04,62.08,21700.0
2015-04-13 13:30:00,62.08,62.1,62.06,62.08,19100.0,62.08,62.1,62.06,62.08,19100.0
2015-04-13 13:40:00,62.07,62.09,61.97,62.02,17500.0,62.07,62.09,61.97,62.02,17500.0
2015-04-13 13:50:00,62.01,62.12,61.96,62.07,24100.0,62.01,62.12,61.96,62.07,24100.0
2015-04-13 14:00:00,62.08,62.09,62.05,62.07,19000.0,62.08,62.09,62.05,62.07,19000.0
2015-04-13 14:10:00,62.07,62.09,62.0,62.03,13800.0,62.07,62.09,62.0,62.03,13800.0
2015-04-13 14:20:00,62.03,62.04,61.98,62.01,14600.0,62.03,62.04,61.98,62.01,14600.0
2015-04-13 14:30:00,62.03,62.09,61.99,62.09,19700.0,62.03,62.09,61.99,62.09,19700.0
2015-04-13 14:40:00,62.08,62.09,61.97,62.0,14400.0,62.08,62.09,61.97,62.0,14400.0
2015-04-13 14:50:00,62.0,62.02,61.92,61.99,15200.0,62.0,62.02,61.92,61.99,15200.0
2015-04-13 15:00:00,61.98,62.01,61.92,62.01,20400.0,61.98,62.01,61.92,62.01,20400.0
2015-04-13 15:10:00,62.01,62.04,61.96,62.0,26800.0,62.01,62.04,61.96,62.0,26800.0
2015-04-13 15:20:00,61.99,62.03,61.87,61.9,28300.0,61.99,62.03,61.87,61.9,28300.0
2015-04-13 15:30:00,61.88,61.92,61.87,61.89,30500.0,61.88,61.92,61.87,61.89,30500.0
2015-04-13 15:40:00,61.89,61.91,61.79,61.82,50600.0,61.89,61.91,61.79,61.82,50600.0
2015-04-13 15:50:00,61.81,61.81,61.75,61.76,154200.0,61.81,61.81,61.75,61.76,154200.0
2015-04-14 09:30:00,61.95,62.1,61.78,62.0,69400.0,61.95,62.1,61.78,62.0,69400.0
2015-04-14 09:40:00,62.01,62.03,61.85,61.93,81600.0,62.01,62.03,61.85,61.93,81600.0
2015-04-14 09:50:00,61.92,62.02,61.61,61.63,82800.0,61.92,62.02,61.61,61.63,82800.0
2015-04-14 10:00:00,61.62,61.74,61.48,61.69,119600.0,61.62,61.74,61.48,61.69,119600.0
2015-04-14 10:10:00,61.7,62.02,61.67,61.99,64300.0,61.7,62.02,61.67,61.99,64300.0
2015-04-14 10:20:00,61.99,62.02,61.74,61.75,88500.0,61.99,62.02,61.74,61.75,88500.0
2015-04-14 10:30:00,61.74,61.75,61.42,61.56,14400.0,61.74,61.75,61.42,61.56,14400.0
2015-04-14 10:40:00,61.58,61.85,61.58,61.82,44300.0,61.58,61.85,61.58,61.82,44300.0
2015-04-14 10:50:00,61.83,61.88,61.79,61.82,29300.0,61.83,61.88,61.79,61.82,29300.0
2015-04-14 11:00:00,61.81,61.82,61.75,61.78,41500.0,61.81,61.82,61.75,61.78,41500.0
2015-04-14 11:10:00,61.78,62.0,61.77,61.99,43100.0,61.78,62.0,61.77,61.99,43100.0
2015-04-14 11:20:00,61.99,62.0,61.92,61.96,20800.0,61.99,62.0,61.92,61.96,20800.0
2015-04-14 11:30:00,61.96,62.03,61.92,61.93,33500.0,61.96,62.03,61.92,61.93,33500.0
2015-04-14 11:40:00,61.93,61.99,61.9,61.99,22200.0,61.93,61.99,61.9,61.99,22200.0
2015-04-14 11:50:00,61.98,62.0,61.77,61.78,46700.0,61.98,62.0,61.77,61.78,46700.0
2015-04-14 12:00:00,61.79,61.98,61.78,61.97,39400.0,61.79,61.98,61.78,61.97,39400.0
2015-04-14 12:10:00,61.96,62.06,61.89,62.01,34900.0,61.96,62.06,61.89,62.01,34900.0
2015-04-14 12:20:00,62.03,62.13,62.0,62.11,21600.0,62.03,62.13,62.0,62.11,21600.0
2015-04-14 12:30:00,62.13,62.31,62.13,62.13,31300.0,62.13,62.31,62.13,62.13,31300.0
2015-04-14 12:40:00,62.13,62.17,62.08,62.14,19100.0,62.13,62.17,62.08,62.14,19100.0
2015-04-14 12:50:00,62.14,62.17,62.02,62.03,20200.0,62.14,62.17,62.02,62.03,20200.0
2015-04-14 13:00:00,62.04,62.04,61.99,62.01,23000.0,62.04,62.04,61.99,62.01,23000.0
2015-04-14 13:10:00,62.01,62.11,61.98,61.98,108700.0,62.01,62.11,61.98,61.98,108700.0
2015-04-14 13:20:00,61.98,62.03,61.97,62.0,96200.0,61.98,62.03,61.97,62.0,96200.0
2015-04-14 13:30:00,62.01,62.12,62.01,62.07,26100.0,62.01,62.12,62.01,62.07,26100.0
2015-04-14 13:40:00,62.07,62.27,62.07,62.24,26200.0,62.07,62.27,62.07,62.24,26200.0
2015-04-14 13:50:00,62.23,62.3,62.16,62.25,26600.0,62.23,62.3,62.16,62.25,26600.0
2015-04-14 14:00:00,62.24,62.24,62.09,62.13,34200.0,62.24,62.24,62.09,62.13,34200.0
2015-04-14 14:10:00,62.13,62.14,62.02,62.07,43200.0,62.13,62.14,62.02,62.07,43200.0
2015-04-14 14:20:00,62.07,62.07,61.98,61.99,26300.0,62.07,62.07,61.98,61.99,26300.0
2015-04-14 14:30:00,61.98,62.03,61.96,61.98,25700.0,61.98,62.03,61.96,61.98,25700.0
2015-04-14 14:40:00,61.98,62.13,61.96,62.11,31200.0,61.98,62.13,61.96,62.11,31200.0
2015-04-14 14:50:00,62.11,62.26,62.07,62.23,29700.0,62.11,62.26,62.07,62.23,29700.0
2015-04-14 15:00:00,62.22,62.26,62.2,62.22,27800.0,62.22,62.26,62.2,62.22,27800.0
2015-04-14 15:10:00,62.23,62.33,62.23,62.27,52100.0,62.23,62.33,62.23,62.27,52100.0
2015-04-14 15:20:00,62.26,62.28,62.2,62.21,48000.0,62.26,62.28,62.2,62.21,48000.0
2015-04-14 15:30:00,62.21,62.28,62.13,62.14,101100.0,62.21,62.28,62.13,62.14,101100.0
2015-04-14 15:40:00,62.13,62.15,62.06,62.08,91600.0,62.13,62.15,62.06,62.08,91600.0
2015-04-14 15:50:00,62.07,62.07,61.98,62.02,211200.0,62.07,62.07,61.98,62.02,211200.0
2015-04-15 09:30:00,62.12,62.42,61.95,62.09,30600.0,62.12,62.42,61.95,62.09,30600.0
2015-04-15 09:40:00,62.08,62.09,61.96,62.0,19300.0,62.08,62.09,61.96,62.0,19300.0
2015-04-15 09:50:00,62.0,62.16,61.99,62.16,23000.0,62.0,62.16,61.99,62.16,23000.0
2015-04-15 10:00:00,62.15,62.18,61.87,61.92,53100.0,62.15,62.18,61.87,61.92,53100.0
2015-04-15 10:10:00,61.93,61.96,61.86,61.94,20700.0,61.93,61.96,61.86,61.94,20700.0
2015-04-15 10:20:00,61.94,61.99,61.91,61.91,20700.0,61.94,61.99,61.91,61.91,20700.0
2015-04-15 10:30:00,61.92,61.94,61.88,61.91,42600.0,61.92,61.94,61.88,61.91,42600.0
2015-04-15 10:40:00,61.91,61.97,61.87,61.9,28900.0,61.91,61.97,61.87,61.9,28900.0
2015-04-15 10:50:00,61.89,61.89,61.77,61.82,23700.0,61.89,61.89,61.77,61.82,23700.0
2015-04-15 11:00:00,61.82,61.82,61.68,61.7,28500.0,61.82,61.82,61.68,61.7,28500.0
2015-04-15 11:10:00,61.69,61.7,61.57,61.64,22800.0,61.69,61.7,61.57,61.64,22800.0
2015-04-15 11:20:00,61.65,61.7,61.62,61.67,11000.0,61.65,61.7,61.62,61.67,11000.0
2015-04-15 11:30:00,61.67,61.67,61.58,61.58,16400.0,61.67,61.67,61.58,61.58,16400.0
2015-04-15 11:40:00,61.57,61.59,61.52,61.53,20600.0,61.57,61.59,61.52,61.53,20600.0
2015-04-15 11:50:00,61.54,61.55,61.47,61.47,61600.0,61.54,61.55,61.47,61.47,61600.0
2015-04-15 12:00:00,61.49,61.52,61.42,61.44,30000.0,61.49,61.52,61.42,61.44,30000.0
2015-04-15 12:10:00,61.44,61.46,61.42,61.45,20300.0,61.44,61.46,61.42,61.45,20300.0
2015-04-15 12:20:00,61.45,61.46,61.26,61.46,128900.0,61.45,61.46,61.26,61.46,128900.0
2015-04-15 12:30:00,61.46,61.46,61.4,61.46,18600.0,61.46,61.46,61.4,61.46,18600.0
2015-04-15 12:40:00,61.46,61.48,61.41,61.45,13300.0,61.46,61.48,61.41,61.45,13300.0
2015-04-15 12:50:00,61.45,61.47,61.4,61.42,24800.0,61.45,61.47,61.4,61.42,24800.0
2015-04-15 13:00:00,61.41,61.45,61.33,61.41,27700.0,61.41,61.45,61.33,61.41,27700.0
2015-04-15 13:10:00,61.41,61.43,61.4,61.4,15400.0,61.41,61.43,61.4,61.4,15400.0
2015-04-15 13:20:00,61.41,61.44,61.34,61.43,72500.0,61.41,61.44,61.34,61.43,72500.0
2015-04-15 13:30:00,61.42,61.61,61.42,61.59,25600.0,61.42,61.61,61.42,61.59,25600.0
2015-04-15 13:40:00,61.59,61.7,61.59,61.66,33300.0,61.59,61.7,61.59,61.66,33300.0
2015-04-15 13:50:00,61.66,61.67,61.6,61.62,64500.0,61.66,61.67,61.6,61.62,64500.0
2015-04-15 14:00:00,61.63,61.66,61.61,61.64,33900.0,61.63,61.66,61.61,61.64,33900.0
2015-04-15 14:10:00,61.64,61.66,61.6,61.65,100600.0,61.64,61.66,61.6,61.65,100600.0
2015-04-15 14:20:00,61.65,61.65,61.58,61.64,42300.0,61.65,61.65,61.58,61.64,42300.0
2015-04-15 14:30:00,61.64,61.66,61.59,61.64,14200.0,61.64,61.66,61.59,61.64,14200.0
2015-04-15 14:40:00,61.64,61.67,61.51,61.51,115400.0,61.64,61.67,61.51,61.51,115400.0
2015-04-15 14:50:00,61.52,61.54,61.44,61.49,136200.0,61.52,61.54,61.44,61.49,136200.0
2015-04-15 15:00:00,61.48,61.57,61.45,61.54,80600.0,61.48,61.57,61.45,61.54,80600.0
2015-04-15 15:10:00,61.56,61.63,61.53,61.62,28900.0,61.56,61.63,61.53,61.62,28900.0
2015-04-15 15:20:00,61.62,61.66,61.59,61.64,33300.0,61.62,61.66,61.59,61.64,33300.0
2015-04-15 15:30:00,61.65,61.66,61.6,61.61,59500.0,61.65,61.66,61.6,61.61,59500.0
2015-04-15 15:40:00,61.62,61.63,61.59,61.6,43500.0,61.62,61.63,61.59,61.6,43500.0
2015-04-15 15:50:00,61.59,61.6,61.5,61.52,134600.0,61.59,61.6,61.5,61.52,134600.0
2015-04-16 09:30:00,61.18,61.28,60.86,61.28,98400.0,61.18,61.28,60.86,61.28,98400.0
2015-04-16 09:40:00,61.33,61.54,61.26,61.3,21700.0,61.33,61.54,61.26,61.3,21700.0
2015-04-16 09:50:00,61.32,61.49,61.23,61.39,13300.0,61.32,61.49,61.23,61.39,13300.0
2015-04-16 10:00:00,61.41,61.61,61.35,61.49,44800.0,61.41,61.61,61.35,61.49,44800.0
2015-04-16 10:10:00,61.5,61.55,61.4,61.44,14600.0,61.5,61.55,61.4,61.44,14600.0
2015-04-16 10:20:00,61.41,61.42,61.3,61.33,13800.0,61.41,61.42,61.3,61.33,13800.0
2015-04-16 10:30:00,61.31,61.47,61.25,61.47,17200.0,61.31,61.47,61.25,61.47,17200.0
2015-04-16 10:40:00,61.45,61.56,61.45,61.55,10400.0,61.45,61.56,61.45,61.55,10400.0
2015-04-16 10:50:00,61.54,61.66,61.46,61.64,21700.0,61.54,61.66,61.46,61.64,21700.0
2015-04-16 11:00:00,61.63,61.64,61.45,61.49,18200.0,61.63,61.64,61.45,61.49,18200.0
2015-04-16 11:10:00,61.47,61.54,61.43,61.54,10700.0,61.47,61.54,61.43,61.54,10700.0
2015-04-16 11:20:00,61.5,61.59,61.49,61.59,28400.0,61.5,61.59,61.49,61.59,28400.0
2015-04-16 11:30:00,61.59,61.63,61.57,61.63,31800.0,61.59,61.63,61.57,61.63,31800.0
2015-04-16 11:40:00,61.64,61.65,61.53,61.6,15300.0,61.64,61.65,61.53,61.6,15300.0
2015-04-16 11:50:00,61.58,61.58,61.51,61.58,10100.0,61.58,61.58,61.51,61.58,10100.0
2015-04-16 12:00:00,61.58,61.64,61.57,61.61,13500.0,61.58,61.64,61.57,61.61,13500.0
2015-04-16 12:10:00,61.61,61.64,61.57,61.6,14000.0,61.61,61.64,61.57,61.6,14000.0
2015-04-16 12:20:00,61.62,61.64,61.59,61.64,6600.0,61.62,61.64,61.59,61.64,6600.0
2015-04-16 12:30:00,61.63,61.73,61.62,61.7,19400.0,61.63,61.73,61.62,61.7,19400.0
2015-04-16 12:40:00,61.69,61.69,61.58,61.59,9000.0,61.69,61.69,61.58,61.59,9000.0
2015-04-16 12:50:00,61.58,61.62,61.56,61.58,5600.0,61.58,61.62,61.56,61.58,5600.0
2015-04-16 13:00:00,61.6,61.6,61.49,61.53,25600.0,61.6,61.6,61.49,61.53,25600.0
2015-04-16 13:10:00,61.53,61.56,61.48,61.56,7000.0,61.53,61.56,61.48,61.56,7000.0
2015-04-16 13:20:00,61.59,61.59,61.48,61.48,7900.0,61.59,61.59,61.48,61.48,7900.0
2015-04-16 13:30:00,61.5,61.57,61.46,61.57,10400.0,61.5,61.57,61.46,61.57,10400.0
2015-04-16 13:40:00,61.56,61.67,61.54,61.67,10400.0,61.56,61.67,61.54,61.67,10400.0
2015-04-16 13:50:00,61.66,61.74,61.66,61.73,13100.0,61.66,61.74,61.66,61.73,13100.0
2015-04-16 14:00:00,61.72,61.72,61.62,61.63,8900.0,61.72,61.72,61.62,61.63,8900.0
2015-04-16 14:10:00,61.64,61.7,61.62,61.67,11600.0,61.64,61.7,61.62,61.67,11600.0
2015-04-16 14:20:00,61.65,61.71,61.64,61.71,8100.0,61.65,61.71,61.64,61.71,8100.0
2015-04-16 14:30:00,61.73,61.73,61.64,61.69,14500.0,61.73,61.73,61.64,61.69,14500.0
2015-04-16 14:40:00,61.69,61.69,61.61,61.62,11100.0,61.69,61.69,61.61,61.62,11100.0
2015-04-16 14:50:00,61.63,61.69,61.62,61.67,27200.0,61.63,61.69,61.62,61.67,27200.0
2015-04-16 15:00:00,61.67,61.69,61.61,61.65,36700.0,61.67,61.69,61.61,61.65,36700.0
2015-04-16 15:10:00,61.65,61.67,61.61,61.65,30900.0,61.65,61.67,61.61,61.65,30900.0
2015-04-16 15:20:00,61.65,61.68,61.6,61.61,25300.0,61.65,61.68,61.6,61.61,25300.0
2015-04-16 15:30:00,61.63,61.76,61.63,61.76,38000.0,61.63,61.76,61.63,61.76,38000.0
2015-04-16 15:40:00,61.76,61.76,61.69,61.71,45900.0,61.76,61.76,61.69,61.71,45900.0
2015-04-16 15:50:00,61.72,61.73,61.66,61.67,132300.0,61.72,61.73,61.66,61.67,132300.0
2015-04-17 09:30:00,61.01,61.12,60.47,60.51,111700.0,61.01,61.12,60.47,60.51,111700.0
2015-04-17 09:40:00,60.51,60.51,59.8,59.92,130500.0,60.51,60.51,59.8,59.92,130500.0
2015-04-17 09:50:00,59.92,60.04,59.89,59.97,66600.0,59.92,60.04,59.89,59.97,66600.0
2015-04-17 10:00:00,59.96,60.0,59.71,59.71,44900.0,59.96,60.0,59.71,59.71,44900.0
2015-04-17 10:10:00,59.72,59.95,59.68,59.82,37300.0,59.72,59.95,59.68,59.82,37300.0
2015-04-17 10:20:00,59.84,59.91,59.69,59.81,30600.0,59.84,59.91,59.69,59.81,30600.0
2015-04-17 10:30:00,59.8,60.2,59.77,60.17,36700.0,59.8,60.2,59.77,60.17,36700.0
2015-04-17 10:40:00,60.17,60.22,60.13,60.19,28200.0,60.17,60.22,60.13,60.19,28200.0
2015-04-17 10:50:00,60.18,60.19,60.08,60.11,25000.0,60.18,60.19,60.08,60.11,25000.0
2015-04-17 11:00:00,60.1,60.14,60.0,60.14,28700.0,60.1,60.14,60.0,60.14,28700.0
2015-04-17 11:10:00,60.14,60.17,60.08,60.15,19200.0,60.14,60.17,60.08,60.15,19200.0
2015-04-17 11:20:00,60.15,60.22,60.09,60.19,34500.0,60.15,60.22,60.09,60.19,34500.0
2015-04-17 11:30:00,60.19,60.21,60.07,60.17,19700.0,60.19,60.21,60.07,60.17,19700.0
2015-04-17 11:40:00,60.16,60.23,60.12,60.21,13300.0,60.16,60.23,60.12,60.21,13300.0
2015-04-17 11:50:00,60.22,60.28,60.2,60.2,9300.0,60.22,60.28,60.2,60.2,9300.0
2015-04-17 12:00:00,60.21,60.23,60.11,60.13,11800.0,60.21,60.23,60.11,60.13,11800.0
2015-04-17 12:10:00,60.13,60.2,60.12,60.15,7100.0,60.13,60.2,60.12,60.15,7100.0
2015-04-17 12:20:00,60.18,60.2,60.13,60.15,5500.0,60.18,60.2,60.13,60.15,5500.0
2015-04-17 12:30:00,60.14,60.21,60.1,60.17,14900.0,60.14,60.21,60.1,60.17,14900.0
2015-04-17 12:40:00,60.17,60.2,60.1,60.18,24200.0,60.17,60.2,60.1,60.18,24200.0
2015-04-17 12:50:00,60.17,60.19,60.11,60.15,6300.0,60.17,60.19,60.11,60.15,6300.0
2015-04-17 13:00:00,60.16,60.19,60.11,60.14,18400.0,60.16,60.19,60.11,60.14,18400.0
2015-04-17 13:10:00,60.14,60.16,60.12,60.16,24300.0,60.14,60.16,60.12,60.16,24300.0
2015-04-17 13:20:00,60.15,60.21,60.12,60.14,13100.0,60.15,60.21,60.12,60.14,13100.0
2015-04-17 13:30:00,60.12,60.22,60.12,60.18,69000.0,60.12,60.22,60.12,60.18,69000.0
2015-04-17 13:40:00,60.18,60.19,60.09,60.11,25600.0,60.18,60.19,60.09,60.11,25600.0
2015-04-17 13:50:00,60.11,60.14,60.06,60.11,44500.0,60.11,60.14,60.06,60.11,44500.0
2015-04-17 14:00:00,60.11,60.11,60.01,60.06,18900.0,60.11,60.11,60.01,60.06,18900.0
2015-04-17 14:10:00,60.04,60.13,60.01,60.06,14300.0,60.04,60.13,60.01,60.06,14300.0
2015-04-17 14:20:00,60.07,60.16,60.07,60.1,18300.0,60.07,60.16,60.07,60.1,18300.0
2015-04-17 14:30:00,60.08,60.12,60.06,60.08,13600.0,60.08,60.12,60.06,60.08,13600.0
2015-04-17 14:40:00,60.09,60.13,60.04,60.06,12200.0,60.09,60.13,60.04,60.06,12200.0
2015-04-17 14:50:00,60.04,60.09,60.02,60.07,35800.0,60.04,60.09,60.02,60.07,35800.0
2015-04-17 15:00:00,60.06,60.14,60.05,60.12,20400.0,60.06,60.14,60.05,60.12,20400.0
2015-04-17 15:10:00,60.13,60.25,60.11,60.2,41200.0,60.13,60.25,60.11,60.2,41200.0
2015-04-17 15:20:00,60.19,60.28,60.14,60.28,49300.0,60.19,60.28,60.14,60.28,49300.0
2015-04-17 15:30:00,60.28,60.4,60.27,60.37,61500.0,60.28,60.4,60.27,60.37,61500.0
2015-04-17 15:40:00,60.37,60.38,60.28,60.35,73300.0,60.37,60.38,60.28,60.35,73300.0
2015-04-17 15:50:00,60.35,60.38,60.26,60.36,159600.0,60.35,60.38,60.26,60.36,159600.0
2015-04-20 09:30:00,60.82,60.97,60.62,60.67,29000.0,60.82,60.97,60.62,60.67,29000.0
2015-04-20 09:40:00,60.67,61.11,60.66,61.0,38900.0,60.67,61.11,60.66,61.0,38900.0
2015-04-20 09:50:00,61.03,61.22,60.92,61.19,24700.0,61.03,61.22,60.92,61.19,24700.0
2015-04-20 10:00:00,61.22,61.33,61.05,61.08,27000.0,61.22,61.33,61.05,61.08,27000.0
2015-04-20 10:10:00,61.05,61.08,60.88,61.02,24000.0,61.05,61.08,60.88,61.02,24000.0
2015-04-20 10:20:00,61.01,61.12,60.94,61.07,15200.0,61.01,61.12,60.94,61.07,15200.0
2015-04-20 10:30:00,61.08,61.16,61.06,61.1,34900.0,61.08,61.16,61.06,61.1,34900.0
2015-04-20 10:40:00,61.1,61.13,61.08,61.12,11900.0,61.1,61.13,61.08,61.12,11900.0
2015-04-20 10:50:00,61.12,61.24,61.1,61.2,19300.0,61.12,61.24,61.1,61.2,19300.0
2015-04-20 11:00:00,61.21,61.24,61.16,61.19,25300.0,61.21,61.24,61.16,61.19,25300.0
2015-04-20 11:10:00,61.19,61.21,61.05,61.11,16100.0,61.19,61.21,61.05,61.11,16100.0
2015-04-20 11:20:00,61.11,61.15,61.1,61.14,13700.0,61.11,61.15,61.1,61.14,13700.0
2015-04-20 11:30:00,61.13,61.22,61.13,61.14,20500.0,61.13,61.22,61.13,61.14,20500.0
2015-04-20 11:40:00,61.15,61.22,61.14,61.15,16100.0,61.15,61.22,61.14,61.15,16100.0
2015-04-20 11:50:00,61.15,61.16,61.12,61.15,19000.0,61.15,61.16,61.12,61.15,19000.0
2015-04-20 12:00:00,61.14,61.14,60.99,61.01,20200.0,61.14,61.14,60.99,61.01,20200.0
2015-04-20 12:10:00,61.01,61.01,60.94,61.01,14800.0,61.01,61.01,60.94,61.01,14800.0
2015-04-20 12:20:00,61.0,61.1,60.98,61.08,26500.0,61.0,61.1,60.98,61.08,26500.0
2015-04-20 12:30:00,61.07,61.15,61.06,61.11,14400.0,61.07,61.15,61.06,61.11,14400.0
2015-04-20 12:40:00,61.11,61.14,61.11,61.13,7200.0,61.11,61.14,61.11,61.13,7200.0
2015-04-20 12:50:00,61.12,61.15,61.09,61.11,17200.0,61.12,61.15,61.09,61.11,17200.0
2015-04-20 13:00:00,61.11,61.11,61.1,61.11,4200.0,61.11,61.11,61.1,61.11,4200.0
2015-04-20 13:10:00,61.11,61.12,61.06,61.08,24300.0,61.11,61.12,61.06,61.08,24300.0
2015-04-20 13:20:00,61.08,61.1,61.02,61.05,19400.0,61.08,61.1,61.02,61.05,19400.0
2015-04-20 13:30:00,61.06,61.14,61.06,61.13,14100.0,61.06,61.14,61.06,61.13,14100.0
2015-04-20 13:40:00,61.12,61.12,61.06,61.09,18000.0,61.12,61.12,61.06,61.09,18000.0
2015-04-20 13:50:00,61.09,61.1,61.08,61.1,8900.0,61.09,61.1,61.08,61.1,8900.0
2015-04-20 14:00:00,61.09,61.09,61.03,61.05,23900.0,61.09,61.09,61.03,61.05,23900.0
2015-04-20 14:10:00,61.05,61.07,61.0,61.04,18300.0,61.05,61.07,61.0,61.04,18300.0
2015-04-20 14:20:00,61.04,61.06,60.99,60.99,14800.0,61.04,61.06,60.99,60.99,14800.0
2015-04-20 14:30:00,60.99,60.99,60.94,60.95,13600.0,60.99,60.99,60.94,60.95,13600.0
2015-04-20 14:40:00,60.95,60.99,60.95,60.97,14000.0,60.95,60.99,60.95,60.97,14000.0
2015-04-20 14:50:00,60.98,61.0,60.95,60.98,28300.0,60.98,61.0,60.95,60.98,28300.0
2015-04-20 15:00:00,60.98,61.03,60.97,61.03,20400.0,60.98,61.03,60.97,61.03,20400.0
2015-04-20 15:10:00,61.03,61.05,61.02,61.05,15600.0,61.03,61.05,61.02,61.05,15600.0
2015-04-20 15:20:00,61.06,61.11,61.01,61.1,39800.0,61.06,61.11,61.01,61.1,39800.0
2015-04-20 15:30:00,61.11,61.16,61.08,61.12,104300.0,61.11,61.16,61.08,61.12,104300.0
2015-04-20 15:40:00,61.11,61.14,61.04,61.05,100900.0,61.11,61.14,61.04,61.05,100900.0
2015-04-20 15:50:00,61.04,61.08,61.0,61.04,117500.0,61.04,61.08,61.0,61.04,117500.0
2015-04-21 09:30:00,61.38,61.68,61.25,61.61,66600.0,61.38,61.68,61.25,61.61,66600.0
2015-04-21 09:40:00,61.64,61.66,61.34,61.65,34400.0,61.64,61.66,61.34,61.65,34400.0
2015-04-21 09:50:00,61.65,61.7,61.39,61.39,15900.0,61.65,61.7,61.39,61.39,15900.0
2015-04-21 10:00:00,61.4,61.43,61.25,61.33,25100.0,61.4,61.43,61.25,61.33,25100.0
2015-04-21 10:10:00,61.36,61.47,61.33,61.42,17400.0,61.36,61.47,61.33,61.42,17400.0
2015-04-21 10:20:00,61.41,61.51,61.4,61.4,35100.0,61.41,61.51,61.4,61.4,35100.0
2015-04-21 10:30:00,61.38,61.42,61.29,61.4,14000.0,61.38,61.42,61.29,61.4,14000.0
2015-04-21 10:40:00,61.39,61.39,61.28,61.34,10800.0,61.39,61.39,61.28,61.34,10800.0
2015-04-21 10:50:00,61.33,61.47,61.33,61.41,47500.0,61.33,61.47,61.33,61.41,47500.0
2015-04-21 11:00:00,61.41,61.6,61.4,61.5,54200.0,61.41,61.6,61.4,61.5,54200.0
2015-04-21 11:10:00,61.48,61.48,61.33,61.37,34500.0,61.48,61.48,61.33,61.37,34500.0
2015-04-21 11:20:00,61.34,61.37,61.2,61.21,15300.0,61.34,61.37,61.2,61.21,15300.0
2015-04-21 11:30:00,61.2,61.4,61.19,61.39,12600.0,61.2,61.4,61.19,61.39,12600.0
2015-04-21 11:40:00,61.4,61.42,61.28,61.37,14600.0,61.4,61.42,61.28,61.37,14600.0
2015-04-21 11:50:00,61.37,61.38,61.32,61.36,12600.0,61.37,61.38,61.32,61.36,12600.0
2015-04-21 12:00:00,61.36,61.47,61.33,61.47,10300.0,61.36,61.47,61.33,61.47,10300.0
2015-04-21 12:10:00,61.47,61.49,61.41,61.43,8400.0,61.47,61.49,61.41,61.43,8400.0
2015-04-21 12:20:00,61.42,61.58,61.42,61.53,13700.0,61.42,61.58,61.42,61.53,13700.0
2015-04-21 12:30:00,61.53,61.54,61.47,61.51,8300.0,61.53,61.54,61.47,61.51,8300.0
2015-04-21 12:40:00,61.51,61.52,61.47,61.52,9000.0,61.51,61.52,61.47,61.52,9000.0
2015-04-21 12:50:00,61.52,61.67,61.52,61.66,48900.0,61.52,61.67,61.52,61.66,48900.0
2015-04-21 13:00:00,61.67,61.67,61.62,61.64,9000.0,61.67,61.67,61.62,61.64,9000.0
2015-04-21 13:10:00,61.63,61.71,61.63,61.69,16200.0,61.63,61.71,61.63,61.69,16200.0
2015-04-21 13:20:00,61.7,61.75,61.65,61.67,16500.0,61.7,61.75,61.65,61.67,16500.0
2015-04-21 13:30:00,61.64,61.67,61.54,61.58,28500.0,61.64,61.67,61.54,61.58,28500.0
2015-04-21 13:40:00,61.57,61.82,61.54,61.54,108700.0,61.57,61.82,61.54,61.54,108700.0
2015-04-21 13:50:00,61.54,61.59,61.49,61.5,26500.0,61.54,61.59,61.49,61.5,26500.0
2015-04-21 14:00:00,61.49,61.6,61.44,61.54,47000.0,61.49,61.6,61.44,61.54,47000.0
2015-04-21 14:10:00,61.54,61.73,61.51,61.72,39900.0,61.54,61.73,61.51,61.72,39900.0
2015-04-21 14:20:00,61.73,61.8,61.7,61.73,33700.0,61.73,61.8,61.7,61.73,33700.0
2015-04-21 14:30:00,61.73,61.78,61.66,61.72,34400.0,61.73,61.78,61.66,61.72,34400.0
2015-04-21 14:40:00,61.7,61.74,61.69,61.73,28200.0,61.7,61.74,61.69,61.73,28200.0
2015-04-21 14:50:00,61.72,61.76,61.71,61.76,12600.0,61.72,61.76,61.71,61.76,12600.0
2015-04-21 15:00:00,61.75,61.77,61.72,61.75,36500.0,61.75,61.77,61.72,61.75,36500.0
2015-04-21 15:10:00,61.75,61.75,61.69,61.73,25000.0,61.75,61.75,61.69,61.73,25000.0
2015-04-21 15:20:00,61.73,61.74,61.64,61.68,43600.0,61.73,61.74,61.64,61.68,43600.0
2015-04-21 15:30:00,61.68,61.73,61.64,61.64,55700.0,61.68,61.73,61.64,61.64,55700.0
2015-04-21 15:40:00,61.64,61.73,61.54,61.59,76700.0,61.64,61.73,61.54,61.59,76700.0
2015-04-21 15:50:00,61.58,61.62,61.55,61.61,76400.0,61.58,61.62,61.55,61.61,76400.0
2015-04-22 09:30:00,61.87,61.97,61.39,61.68,52900.0,61.87,61.97,61.39,61.68,52900.0
2015-04-22 09:40:00,61.7,61.89,61.55,61.58,49700.0,61.7,61.89,61.55,61.58,49700.0
2015-04-22 09:50:00,61.58,61.65,61.54,61.62,29200.0,61.58,61.65,61.54,61.62,29200.0
2015-04-22 10:00:00,61.63,61.73,61.55,61.68,36100.0,61.63,61.73,61.55,61.68,36100.0
2015-04-22 10:10:00,61.66,61.7,61.54,61.62,12700.0,61.66,61.7,61.54,61.62,12700.0
2015-04-22 10:20:00,61.63,61.68,61.54,61.58,15600.0,61.63,61.68,61.54,61.58,15600.0
2015-04-22 10:30:00,61.57,61.58,61.36,61.37,21400.0,61.57,61.58,61.36,61.37,21400.0
2015-04-22 10:40:00,61.38,61.71,61.38,61.65,23700.0,61.38,61.71,61.38,61.65,23700.0
2015-04-22 10:50:00,61.65,61.79,61.62,61.79,24400.0,61.65,61.79,61.62,61.79,24400.0
2015-04-22 11:00:00,61.81,61.91,61.79,61.88,24200.0,61.81,61.91,61.79,61.88,24200.0
2015-04-22 11:10:00,61.88,61.91,61.76,61.76,23700.0,61.88,61.91,61.76,61.76,23700.0
2015-04-22 11:20:00,61.75,61.86,61.72,61.83,15900.0,61.75,61.86,61.72,61.83,15900.0
2015-04-22 11:30:00,61.83,61.88,61.74,61.76,8000.0,61.83,61.88,61.74,61.76,8000.0
2015-04-22 11:40:00,61.76,61.88,61.73,61.87,17100.0,61.76,61.88,61.73,61.87,17100.0
2015-04-22 11:50:00,61.88,61.9,61.84,61.89,9100.0,61.88,61.9,61.84,61.89,9100.0
2015-04-22 12:00:00,61.89,61.89,61.73,61.77,8200.0,61.89,61.89,61.73,61.77,8200.0
2015-04-22 12:10:00,61.76,61.85,61.75,61.81,8800.0,61.76,61.85,61.75,61.81,8800.0
2015-04-22 12:20:00,61.82,61.89,61.82,61.85,6800.0,61.82,61.89,61.82,61.85,6800.0
2015-04-22 12:30:00,61.86,61.87,61.79,61.85,7600.0,61.86,61.87,61.79,61.85,7600.0
2015-04-22 12:40:00,61.84,61.89,61.84,61.88,7700.0,61.84,61.89,61.84,61.88,7700.0
2015-04-22 12:50:00,61.87,61.91,61.85,61.88,7700.0,61.87,61.91,61.85,61.88,7700.0
2015-04-22 13:00:00,61.88,61.88,61.82,61.83,13000.0,61.88,61.88,61.82,61.83,13000.0
2015-04-22 13:10:00,61.82,61.85,61.78,61.8,8900.0,61.82,61.85,61.78,61.8,8900.0
2015-04-22 13:20:00,61.8,61.9,61.78,61.88,15000.0,61.8,61.9,61.78,61.88,15000.0
2015-04-22 13:30:00,61.87,61.89,61.85,61.89,7400.0,61.87,61.89,61.85,61.89,7400.0
2015-04-22 13:40:00,61.9,62.0,61.9,61.98,19300.0,61.9,62.0,61.9,61.98,19300.0
2015-04-22 13:50:00,61.99,62.06,61.98,62.04,14400.0,61.99,62.06,61.98,62.04,14400.0
2015-04-22 14:00:00,62.03,62.04,62.0,62.04,10700.0,62.03,62.04,62.0,62.04,10700.0
2015-04-22 14:10:00,62.03,62.08,62.02,62.07,16400.0,62.03,62.08,62.02,62.07,16400.0
2015-04-22 14:20:00,62.07,62.09,62.05,62.06,13100.0,62.07,62.09,62.05,62.06,13100.0
2015-04-22 14:30:00,62.06,62.07,62.02,62.03,14700.0,62.06,62.07,62.02,62.03,14700.0
2015-04-22 14:40:00,62.04,62.05,62.01,62.05,10000.0,62.04,62.05,62.01,62.05,10000.0
2015-04-22 14:50:00,62.05,62.05,61.96,61.97,33600.0,62.05,62.05,61.96,61.97,33600.0
2015-04-22 15:00:00,61.97,62.08,61.97,62.07,20400.0,61.97,62.08,61.97,62.07,20400.0
2015-04-22 15:10:00,62.07,62.1,61.97,62.1,59000.0,62.07,62.1,61.97,62.1,59000.0
2015-04-22 15:20:00,62.1,62.2,62.09,62.2,40400.0,62.1,62.2,62.09,62.2,40400.0
2015-04-22 15:30:00,62.19,62.23,62.1,62.13,57500.0,62.19,62.23,62.1,62.13,57500.0
2015-04-22 15:40:00,62.12,62.16,62.11,62.16,38300.0,62.12,62.16,62.11,62.16,38300.0
2015-04-22 15:50:00,62.14,62.18,62.06,62.14,122900.0,62.14,62.18,62.06,62.14,122900.0
2015-04-23 09:30:00,61.87,62.3,61.84,62.08,21000.0,61.87,62.3,61.84,62.08,21000.0
2015-04-23 09:40:00,62.07,62.1,62.0,62.04,10200.0,62.07,62.1,62.0,62.04,10200.0
2015-04-23 09:50:00,62.01,62.17,62.0,62.05,14000.0,62.01,62.17,62.0,62.05,14000.0
2015-04-23 10:00:00,62.01,62.2,61.95,62.03,34300.0,62.01,62.2,61.95,62.03,34300.0
2015-04-23 10:10:00,62.01,62.12,61.95,62.05,15000.0,62.01,62.12,61.95,62.05,15000.0
2015-04-23 10:20:00,62.07,62.18,61.98,62.16,12900.0,62.07,62.18,61.98,62.16,12900.0
2015-04-23 10:30:00,62.16,62.23,62.14,62.17,16900.0,62.16,62.23,62.14,62.17,16900.0
2015-04-23 10:40:00,62.19,62.36,62.19,62.24,16800.0,62.19,62.36,62.19,62.24,16800.0
2015-04-23 10:50:00,62.25,62.31,62.18,62.25,9300.0,62.25,62.31,62.18,62.25,9300.0
2015-04-23 11:00:00,62.26,62.31,62.21,62.26,11300.0,62.26,62.31,62.21,62.26,11300.0
2015-04-23 11:10:00,62.27,62.34,62.26,62.31,12300.0,62.27,62.34,62.26,62.31,12300.0
2015-04-23 11:20:00,62.32,62.41,62.29,62.41,12300.0,62.32,62.41,62.29,62.41,12300.0
2015-04-23 11:30:00,62.4,62.48,62.38,62.45,13700.0,62.4,62.48,62.38,62.45,13700.0
2015-04-23 11:40:00,62.47,62.47,62.4,62.46,8100.0,62.47,62.47,62.4,62.46,8100.0
2015-04-23 11:50:00,62.46,62.78,62.46,62.68,22800.0,62.46,62.78,62.46,62.68,22800.0
2015-04-23 12:00:00,62.67,62.68,62.61,62.66,11100.0,62.67,62.68,62.61,62.66,11100.0
2015-04-23 12:10:00,62.65,62.76,62.65,62.73,17300.0,62.65,62.76,62.65,62.73,17300.0
2015-04-23 12:20:00,62.75,62.75,62.68,62.71,7800.0,62.75,62.75,62.68,62.71,7800.0
2015-04-23 12:30:00,62.72,62.81,62.68,62.77,13500.0,62.72,62.81,62.68,62.77,13500.0
2015-04-23 12:40:00,62.8,62.9,62.8,62.85,16300.0,62.8,62.9,62.8,62.85,16300.0
2015-04-23 12:50:00,62.84,62.92,62.8,62.9,11600.0,62.84,62.92,62.8,62.9,11600.0
2015-04-23 13:00:00,62.92,62.92,62.83,62.84,8000.0,62.92,62.92,62.83,62.84,8000.0
2015-04-23 13:10:00,62.84,62.94,62.84,62.91,12700.0,62.84,62.94,62.84,62.91,12700.0
2015-04-23 13:20:00,62.92,62.98,62.91,62.96,15900.0,62.92,62.98,62.91,62.96,15900.0
2015-04-23 13:30:00,62.96,62.99,62.93,62.96,25300.0,62.96,62.99,62.93,62.96,25300.0
2015-04-23 13:40:00,62.96,62.98,62.94,62.98,16100.0,62.96,62.98,62.94,62.98,16100.0
2015-04-23 13:50:00,62.97,63.05,62.95,63.05,66600.0,62.97,63.05,62.95,63.05,66600.0
2015-04-23 14:00:00,63.04,63.15,62.99,63.15,49200.0,63.04,63.15,62.99,63.15,49200.0
2015-04-23 14:10:00,63.14,63.18,63.11,63.13,19600.0,63.14,63.18,63.11,63.13,19600.0
2015-04-23 14:20:00,63.12,63.21,63.12,63.16,76600.0,63.12,63.21,63.12,63.16,76600.0
2015-04-23 14:30:00,63.18,63.21,63.07,63.07,27200.0,63.18,63.21,63.07,63.07,27200.0
2015-04-23 14:40:00,63.08,63.17,63.07,63.14,33200.0,63.08,63.17,63.07,63.14,33200.0
2015-04-23 14:50:00,63.14,63.15,63.05,63.05,27100.0,63.14,63.15,63.05,63.05,27100.0
2015-04-23 15:00:00,63.05,63.11,63.04,63.1,39000.0,63.05,63.11,63.04,63.1,39000.0
2015-04-23 15:10:00,63.1,63.12,63.03,63.03,39500.0,63.1,63.12,63.03,63.03,39500.0
2015-04-23 15:20:00,63.02,63.04,62.91,62.99,26300.0,63.02,63.04,62.91,62.99,26300.0
2015-04-23 15:30:00,63.01,63.01,62.89,62.96,45500.0,63.01,63.01,62.89,62.96,45500.0
2015-04-23 15:40:00,62.96,62.96,62.82,62.88,55600.0,62.96,62.96,62.82,62.88,55600.0
2015-04-23 15:50:00,62.88,62.89,62.76,62.76,140100.0,62.88,62.89,62.76,62.76,140100.0
2015-04-24 09:30:00,62.95,62.95,62.28,62.28,45200.0,62.95,62.95,62.28,62.28,45200.0
2015-04-24 09:40:00,62.24,62.34,62.11,62.14,14500.0,62.24,62.34,62.11,62.14,14500.0
2015-04-24 09:50:00,62.17,62.5,62.16,62.48,25100.0,62.17,62.5,62.16,62.48,25100.0
2015-04-24 10:00:00,62.49,62.55,62.35,62.4,18200.0,62.49,62.55,62.35,62.4,18200.0
2015-04-24 10:10:00,62.43,62.52,62.42,62.47,6100.0,62.43,62.52,62.42,62.47,6100.0
2015-04-24 10:20:00,62.49,62.7,62.48,62.67,17000.0,62.49,62.7,62.48,62.67,17000.0
2015-04-24 10:30:00,62.67,62.76,62.59,62.75,28500.0,62.67,62.76,62.59,62.75,28500.0
2015-04-24 10:40:00,62.74,62.94,62.73,62.79,34400.0,62.74,62.94,62.73,62.79,34400.0
2015-04-24 10:50:00,62.8,62.83,62.7,62.71,15100.0,62.8,62.83,62.7,62.71,15100.0
2015-04-24 11:00:00,62.69,62.76,62.35,62.69,27100.0,62.69,62.76,62.35,62.69,27100.0
2015-04-24 11:10:00,62.69,62.72,62.63,62.72,19900.0,62.69,62.72,62.63,62.72,19900.0
2015-04-24 11:20:00,62.72,62.73,62.55,62.59,19000.0,62.72,62.73,62.55,62.59,19000.0
2015-04-24 11:30:00,62.6,62.74,62.6,62.68,20300.0,62.6,62.74,62.6,62.68,20300.0
2015-04-24 11:40:00,62.7,62.74,62.62,62.64,8800.0,62.7,62.74,62.62,62.64,8800.0
2015-04-24 11:50:00,62.64,62.68,62.62,62.66,22700.0,62.64,62.68,62.62,62.66,22700.0
2015-04-24 12:00:00,62.67,62.69,62.64,62.66,4700.0,62.67,62.69,62.64,62.66,4700.0
2015-04-24 12:10:00,62.66,62.78,62.64,62.77,12800.0,62.66,62.78,62.64,62.77,12800.0
2015-04-24 12:20:00,62.76,62.8,62.71,62.72,21900.0,62.76,62.8,62.71,62.72,21900.0
2015-04-24 12:30:00,62.71,62.83,62.7,62.79,5100.0,62.71,62.83,62.7,62.79,5100.0
2015-04-24 12:40:00,62.77,62.81,62.74,62.75,10700.0,62.77,62.81,62.74,62.75,10700.0
2015-04-24 12:50:00,62.74,62.85,62.74,62.78,9000.0,62.74,62.85,62.74,62.78,9000.0
2015-04-24 13:00:00,62.78,62.84,62.72,62.79,7100.0,62.78,62.84,62.72,62.79,7100.0
2015-04-24 13:10:00,62.78,62.8,62.75,62.8,5400.0,62.78,62.8,62.75,62.8,5400.0
2015-04-24 13:20:00,62.78,62.78,62.71,62.73,10400.0,62.78,62.78,62.71,62.73,10400.0
2015-04-24 13:30:00,62.74,62.74,62.61,62.61,13400.0,62.74,62.74,62.61,62.61,13400.0
2015-04-24 13:40:00,62.62,62.73,62.62,62.7,8600.0,62.62,62.73,62.62,62.7,8600.0
2015-04-24 13:50:00,62.69,62.73,62.65,62.7,8100.0,62.69,62.73,62.65,62.7,8100.0
2015-04-24 14:00:00,62.68,62.71,62.66,62.69,8800.0,62.68,62.71,62.66,62.69,8800.0
2015-04-24 14:10:00,62.69,62.75,62.67,62.67,7900.0,62.69,62.75,62.67,62.67,7900.0
2015-04-24 14:20:00,62.66,62.73,62.66,62.73,9800.0,62.66,62.73,62.66,62.73,9800.0
2015-04-24 14:30:00,62.73,62.75,62.7,62.74,18900.0,62.73,62.75,62.7,62.74,18900.0
2015-04-24 14:40:00,62.73,62.76,62.7,62.72,13600.0,62.73,62.76,62.7,62.72,13600.0
2015-04-24 14:50:00,62.72,62.75,62.68,62.73,16800.0,62.72,62.75,62.68,62.73,16800.0
2015-04-24 15:00:00,62.7,62.72,62.66,62.69,15100.0,62.7,62.72,62.66,62.69,15100.0
2015-04-24 15:10:00,62.7,62.73,62.62,62.64,40200.0,62.7,62.73,62.62,62.64,40200.0
2015-04-24 15:20:00,62.63,62.72,62.63,62.66,27300.0,62.63,62.72,62.63,62.66,27300.0
2015-04-24 15:30:00,62.67,62.72,62.65,62.69,19100.0,62.67,62.72,62.65,62.69,19100.0
2015-04-24 15:40:00,62.7,62.7,62.59,62.65,41300.0,62.7,62.7,62.59,62.65,41300.0
2015-04-24 15:50:00,62.64,62.68,62.61,62.65,106900.0,62.64,62.68,62.61,62.65,106900.0
2015-04-27 09:30:00,61.99,62.17,61.68,61.76,183500.0,61.99,62.17,61.68,61.76,183500.0
2015-04-27 09:40:00,61.79,61.88,61.5,61.63,227100.0,61.79,61.88,61.5,61.63,227100.0
2015-04-27 09:50:00,61.62,61.76,61.45,61.75,104300.0,61.62,61.76,61.45,61.75,104300.0
2015-04-27 10:00:00,61.76,61.95,61.65,61.75,88900.0,61.76,61.95,61.65,61.75,88900.0
2015-04-27 10:10:00,61.73,61.76,61.44,61.57,125600.0,61.73,61.76,61.44,61.57,125600.0
2015-04-27 10:20:00,61.56,61.58,61.32,61.37,93900.0,61.56,61.58,61.32,61.37,93900.0
2015-04-27 10:30:00,61.37,61.55,61.26,61.3,59600.0,61.37,61.55,61.26,61.3,59600.0
2015-04-27 10:40:00,61.27,61.28,61.13,61.14,88700.0,61.27,61.28,61.13,61.14,88700.0
2015-04-27 10:50:00,61.14,61.18,60.98,61.18,82300.0,61.14,61.18,60.98,61.18,82300.0
2015-04-27 11:00:00,61.16,61.23,61.08,61.23,28900.0,61.16,61.23,61.08,61.23,28900.0
2015-04-27 11:10:00,61.24,61.37,61.24,61.36,35500.0,61.24,61.37,61.24,61.36,35500.0
2015-04-27 11:20:00,61.38,61.43,61.29,61.33,34600.0,61.38,61.43,61.29,61.33,34600.0
2015-04-27 11:30:00,61.34,61.34,61.22,61.28,32400.0,61.34,61.34,61.22,61.28,32400.0
2015-04-27 11:40:00,61.26,61.33,60.91,60.92,132800.0,61.26,61.33,60.91,60.92,132800.0
2015-04-27 11:50:00,60.93,61.18,60.91,61.18,66800.0,60.93,61.18,60.91,61.18,66800.0
2015-04-27 12:00:00,61.18,61.21,61.12,61.15,57100.0,61.18,61.21,61.12,61.15,57100.0
2015-04-27 12:10:00,61.15,61.18,61.0,61.0,53700.0,61.15,61.18,61.0,61.0,53700.0
2015-04-27 12:20:00,61.01,61.17,61.01,61.1,21400.0,61.01,61.17,61.01,61.1,21400.0
2015-04-27 12:30:00,61.1,61.18,61.07,61.09,20700.0,61.1,61.18,61.07,61.09,20700.0
2015-04-27 12:40:00,61.09,61.14,61.05,61.05,20900.0,61.09,61.14,61.05,61.05,20900.0
2015-04-27 12:50:00,61.05,61.07,60.97,61.04,34700.0,61.05,61.07,60.97,61.04,34700.0
2015-04-27 13:00:00,61.04,61.17,61.02,61.13,23600.0,61.04,61.17,61.02,61.13,23600.0
2015-04-27 13:10:00,61.12,61.12,60.87,60.9,36900.0,61.12,61.12,60.87,60.9,36900.0
2015-04-27 13:20:00,60.9,61.01,60.9,60.98,45100.0,60.9,61.01,60.9,60.98,45100.0
2015-04-27 13:30:00,60.98,61.04,60.9,61.04,23700.0,60.98,61.04,60.9,61.04,23700.0
2015-04-27 13:40:00,61.03,61.03,60.93,60.95,20700.0,61.03,61.03,60.93,60.95,20700.0
2015-04-27 13:50:00,60.95,60.96,60.84,60.85,32800.0,60.95,60.96,60.84,60.85,32800.0
2015-04-27 14:00:00,60.84,60.84,60.6,60.63,77400.0,60.84,60.84,60.6,60.63,77400.0
2015-04-27 14:10:00,60.61,60.72,60.54,60.71,60800.0,60.61,60.72,60.54,60.71,60800.0
2015-04-27 14:20:00,60.7,60.77,60.68,60.74,25600.0,60.7,60.77,60.68,60.74,25600.0
2015-04-27 14:30:00,60.73,60.76,60.67,60.69,42500.0,60.73,60.76,60.67,60.69,42500.0
2015-04-27 14:40:00,60.69,60.7,60.57,60.59,65400.0,60.69,60.7,60.57,60.59,65400.0
2015-04-27 14:50:00,60.59,60.63,60.54,60.57,63300.0,60.59,60.63,60.54,60.57,63300.0
2015-04-27 15:00:00,60.58,60.62,60.46,60.46,130400.0,60.58,60.62,60.46,60.46,130400.0
2015-04-27 15:10:00,60.47,60.52,60.38,60.38,122300.0,60.47,60.52,60.38,60.38,122300.0
2015-04-27 15:20:00,60.39,60.51,60.35,60.36,70700.0,60.39,60.51,60.35,60.36,70700.0
2015-04-27 15:30:00,60.36,60.55,60.35,60.53,161700.0,60.36,60.55,60.35,60.53,161700.0
2015-04-27 15:40:00,60.53,60.61,60.48,60.48,181500.0,60.53,60.61,60.48,60.48,181500.0
2015-04-27 15:50:00,60.48,60.64,60.47,60.6,280400.0,60.48,60.64,60.47,60.6,280400.0
2015-04-28 09:30:00,60.64,61.05,60.53,61.01,46900.0,60.64,61.05,60.53,61.01,46900.0
2015-04-28 09:40:00,61.04,61.22,60.9,60.92,24600.0,61.04,61.22,60.9,60.92,24600.0
2015-04-28 09:50:00,60.95,60.96,60.68,60.76,40200.0,60.95,60.96,60.68,60.76,40200.0
2015-04-28 10:00:00,60.75,60.76,60.38,60.42,42100.0,60.75,60.76,60.38,60.42,42100.0
2015-04-28 10:10:00,60.43,60.45,60.2,60.39,25900.0,60.43,60.45,60.2,60.39,25900.0
2015-04-28 10:20:00,60.41,60.62,60.39,60.5,45400.0,60.41,60.62,60.39,60.5,45400.0
2015-04-28 10:30:00,60.5,60.83,60.48,60.79,27300.0,60.5,60.83,60.48,60.79,27300.0
2015-04-28 10:40:00,60.8,60.91,60.76,60.88,21600.0,60.8,60.91,60.76,60.88,21600.0
2015-04-28 10:50:00,60.86,60.93,60.7,60.7,41700.0,60.86,60.93,60.7,60.7,41700.0
2015-04-28 11:00:00,60.72,60.96,60.71,60.96,19500.0,60.72,60.96,60.71,60.96,19500.0
2015-04-28 11:10:00,60.94,60.99,60.81,60.88,17700.0,60.94,60.99,60.81,60.88,17700.0
2015-04-28 11:20:00,60.93,60.99,60.88,60.94,18300.0,60.93,60.99,60.88,60.94,18300.0
2015-04-28 11:30:00,60.96,61.01,60.91,60.96,23600.0,60.96,61.01,60.91,60.96,23600.0
2015-04-28 11:40:00,60.93,60.98,60.83,60.97,10300.0,60.93,60.98,60.83,60.97,10300.0
2015-04-28 11:50:00,60.97,61.0,60.87,60.95,10700.0,60.97,61.0,60.87,60.95,10700.0
2015-04-28 12:00:00,60.94,60.97,60.9,60.95,15100.0,60.94,60.97,60.9,60.95,15100.0
2015-04-28 12:10:00,60.95,60.96,60.87,60.89,14600.0,60.95,60.96,60.87,60.89,14600.0
2015-04-28 12:20:00,60.86,60.89,60.78,60.83,22700.0,60.86,60.89,60.78,60.83,22700.0
2015-04-28 12:30:00,60.84,60.91,60.81,60.81,13300.0,60.84,60.91,60.81,60.81,13300.0
2015-04-28 12:40:00,60.81,60.92,60.81,60.86,18400.0,60.81,60.92,60.81,60.86,18400.0
2015-04-28 12:50:00,60.87,61.0,60.87,60.97,15400.0,60.87,61.0,60.87,60.97,15400.0
2015-04-28 13:00:00,60.95,60.96,60.88,60.89,14600.0,60.95,60.96,60.88,60.89,14600.0
2015-04-28 13:10:00,60.89,60.94,60.88,60.93,15800.0,60.89,60.94,60.88,60.93,15800.0
2015-04-28 13:20:00,60.93,60.95,60.9,60.95,90000.0,60.93,60.95,60.9,60.95,90000.0
2015-04-28 13:30:00,60.94,60.99,60.94,60.95,49400.0,60.94,60.99,60.94,60.95,49400.0
2015-04-28 13:40:00,60.95,61.0,60.9,60.92,44300.0,60.95,61.0,60.9,60.92,44300.0
2015-04-28 13:50:00,60.92,60.94,60.85,60.86,27200.0,60.92,60.94,60.85,60.86,27200.0
2015-04-28 14:00:00,60.85,60.87,60.82,60.85,98300.0,60.85,60.87,60.82,60.85,98300.0
2015-04-28 14:10:00,60.85,60.93,60.8,60.81,31300.0,60.85,60.93,60.8,60.81,31300.0
2015-04-28 14:20:00,60.81,60.84,60.75,60.81,36900.0,60.81,60.84,60.75,60.81,36900.0
2015-04-28 14:30:00,60.81,60.84,60.73,60.75,26300.0,60.81,60.84,60.73,60.75,26300.0
2015-04-28 14:40:00,60.73,60.75,60.65,60.67,22100.0,60.73,60.75,60.65,60.67,22100.0
2015-04-28 14:50:00,60.67,60.68,60.62,60.63,29900.0,60.67,60.68,60.62,60.63,29900.0
2015-04-28 15:00:00,60.63,60.71,60.61,60.68,40300.0,60.63,60.71,60.61,60.68,40300.0
2015-04-28 15:10:00,60.68,60.71,60.56,60.56,48500.0,60.68,60.71,60.56,60.56,48500.0
2015-04-28 15:20:00,60.56,60.63,60.53,60.61,66000.0,60.56,60.63,60.53,60.61,66000.0
2015-04-28 15:30:00,60.62,60.68,60.57,60.57,76000.0,60.62,60.68,60.57,60.57,76000.0
2015-04-28 15:40:00,60.57,60.63,60.55,60.61,110800.0,60.57,60.63,60.55,60.61,110800.0
2015-04-28 15:50:00,60.61,60.67,60.58,60.65,192300.0,60.61,60.67,60.58,60.65,192300.0
2015-04-29 09:30:00,60.37,60.83,60.16,60.8,25300.0,60.37,60.83,60.16,60.8,25300.0
2015-04-29 09:40:00,60.8,60.97,60.75,60.84,18900.0,60.8,60.97,60.75,60.84,18900.0
2015-04-29 09:50:00,60.84,60.84,60.49,60.53,13300.0,60.84,60.84,60.49,60.53,13300.0
2015-04-29 10:00:00,60.53,60.58,60.27,60.35,34200.0,60.53,60.58,60.27,60.35,34200.0
2015-04-29 10:10:00,60.36,60.46,60.34,60.37,21800.0,60.36,60.46,60.34,60.37,21800.0
2015-04-29 10:20:00,60.35,60.38,60.12,60.16,26500.0,60.35,60.38,60.12,60.16,26500.0
2015-04-29 10:30:00,60.15,60.38,60.15,60.38,8000.0,60.15,60.38,60.15,60.38,8000.0
2015-04-29 10:40:00,60.38,60.38,60.13,60.18,27800.0,60.38,60.38,60.13,60.18,27800.0
2015-04-29 10:50:00,60.17,60.31,60.12,60.25,14600.0,60.17,60.31,60.12,60.25,14600.0
2015-04-29 11:00:00,60.24,60.4,60.23,60.37,15200.0,60.24,60.4,60.23,60.37,15200.0
2015-04-29 11:10:00,60.35,60.38,60.21,60.29,13100.0,60.35,60.38,60.21,60.29,13100.0
2015-04-29 11:20:00,60.29,60.32,60.05,60.09,41400.0,60.29,60.32,60.05,60.09,41400.0
2015-04-29 11:30:00,60.13,60.13,59.93,59.96,40600.0,60.13,60.13,59.93,59.96,40600.0
2015-04-29 11:40:00,59.97,59.98,59.8,59.87,44800.0,59.97,59.98,59.8,59.87,44800.0
2015-04-29 11:50:00,59.87,59.88,59.71,59.73,41100.0,59.87,59.88,59.71,59.73,41100.0
2015-04-29 12:00:00,59.74,59.75,59.56,59.58,38100.0,59.74,59.75,59.56,59.58,38100.0
2015-04-29 12:10:00,59.58,59.58,59.35,59.36,62000.0,59.58,59.58,59.35,59.36,62000.0
2015-04-29 12:20:00,59.35,59.48,59.34,59.4,24500.0,59.35,59.48,59.34,59.4,24500.0
2015-04-29 12:30:00,59.39,59.43,59.24,59.42,67100.0,59.39,59.43,59.24,59.42,67100.0
2015-04-29 12:40:00,59.42,59.53,59.39,59.5,11300.0,59.42,59.53,59.39,59.5,11300.0
2015-04-29 12:50:00,59.52,59.65,59.48,59.62,15700.0,59.52,59.65,59.48,59.62,15700.0
2015-04-29 13:00:00,59.62,59.65,59.37,59.39,19600.0,59.62,59.65,59.37,59.39,19600.0
2015-04-29 13:10:00,59.4,59.48,59.33,59.46,23300.0,59.4,59.48,59.33,59.46,23300.0
2015-04-29 13:20:00,59.46,59.46,59.21,59.22,48100.0,59.46,59.46,59.21,59.22,48100.0
2015-04-29 13:30:00,59.23,59.28,59.16,59.28,28200.0,59.23,59.28,59.16,59.28,28200.0
2015-04-29 13:40:00,59.27,59.32,59.18,59.18,74600.0,59.27,59.32,59.18,59.18,74600.0
2015-04-29 13:50:00,59.18,59.35,59.14,59.33,65300.0,59.18,59.35,59.14,59.33,65300.0
2015-04-29 14:00:00,59.36,59.43,59.16,59.26,60000.0,59.36,59.43,59.16,59.26,60000.0
2015-04-29 14:10:00,59.26,59.29,59.05,59.14,83700.0,59.26,59.29,59.05,59.14,83700.0
2015-04-29 14:20:00,59.14,59.25,59.08,59.2,52000.0,59.14,59.25,59.08,59.2,52000.0
2015-04-29 14:30:00,59.21,59.41,59.14,59.35,54500.0,59.21,59.41,59.14,59.35,54500.0
2015-04-29 14:40:00,59.36,59.88,59.36,59.84,109800.0,59.36,59.88,59.36,59.84,109800.0
2015-04-29 14:50:00,59.85,60.01,59.66,59.72,77100.0,59.85,60.01,59.66,59.72,77100.0
2015-04-29 15:00:00,59.74,59.75,59.56,59.57,56700.0,59.74,59.75,59.56,59.57,56700.0
2015-04-29 15:10:00,59.57,59.67,59.41,59.6,92800.0,59.57,59.67,59.41,59.6,92800.0
2015-04-29 15:20:00,59.59,59.72,59.49,59.53,88600.0,59.59,59.72,59.49,59.53,88600.0
2015-04-29 15:30:00,59.54,59.66,59.49,59.59,102300.0,59.54,59.66,59.49,59.59,102300.0
2015-04-29 15:40:00,59.59,59.59,59.39,59.52,114500.0,59.59,59.59,59.39,59.52,114500.0
2015-04-29 15:50:00,59.53,59.6,59.47,59.54,236600.0,59.53,59.6,59.47,59.54,236600.0
2015-04-30 09:30:00,58.83,58.92,56.96,57.3,469100.0,58.83,58.92,56.96,57.3,469100.0
2015-04-30 09:40:00,57.33,58.19,57.33,57.58,178500.0,57.33,58.19,57.33,57.58,178500.0
2015-04-30 09:50:00,57.56,57.56,57.11,57.28,201900.0,57.56,57.56,57.11,57.28,201900.0
2015-04-30 10:00:00,57.28,57.65,57.19,57.58,95100.0,57.28,57.65,57.19,57.58,95100.0
2015-04-30 10:10:00,57.55,57.68,57.46,57.63,89900.0,57.55,57.68,57.46,57.63,89900.0
2015-04-30 10:20:00,57.64,57.76,57.16,57.2,104200.0,57.64,57.76,57.16,57.2,104200.0
2015-04-30 10:30:00,57.23,57.56,57.09,57.47,84600.0,57.23,57.56,57.09,57.47,84600.0
2015-04-30 10:40:00,57.46,57.6,57.43,57.55,92800.0,57.46,57.6,57.43,57.55,92800.0
2015-04-30 10:50:00,57.55,57.6,57.38,57.47,194100.0,57.55,57.6,57.38,57.47,194100.0
2015-04-30 11:00:00,57.47,57.87,57.46,57.87,173200.0,57.47,57.87,57.46,57.87,173200.0
2015-04-30 11:10:00,57.86,57.93,57.77,57.85,89800.0,57.86,57.93,57.77,57.85,89800.0
2015-04-30 11:20:00,57.86,57.96,57.83,57.88,86400.0,57.86,57.96,57.83,57.88,86400.0
2015-04-30 11:30:00,57.88,57.94,57.62,57.64,71100.0,57.88,57.94,57.62,57.64,71100.0
2015-04-30 11:40:00,57.64,57.68,57.45,57.45,55500.0,57.64,57.68,57.45,57.45,55500.0
2015-04-30 11:50:00,57.45,57.5,57.17,57.18,69500.0,57.45,57.5,57.17,57.18,69500.0
2015-04-30 12:00:00,57.19,57.39,57.17,57.38,51300.0,57.19,57.39,57.17,57.38,51300.0
2015-04-30 12:10:00,57.38,57.51,57.35,57.5,70900.0,57.38,57.51,57.35,57.5,70900.0
2015-04-30 12:20:00,57.49,57.51,57.28,57.4,37000.0,57.49,57.51,57.28,57.4,37000.0
2015-04-30 12:30:00,57.4,57.4,57.26,57.32,52700.0,57.4,57.4,57.26,57.32,52700.0
2015-04-30 12:40:00,57.32,57.32,57.1,57.19,74400.0,57.32,57.32,57.1,57.19,74400.0
2015-04-30 12:50:00,57.2,57.23,57.07,57.17,47800.0,57.2,57.23,57.07,57.17,47800.0
2015-04-30 13:00:00,57.17,57.28,57.16,57.27,43700.0,57.17,57.28,57.16,57.27,43700.0
2015-04-30 13:10:00,57.28,57.33,57.21,57.22,27000.0,57.28,57.33,57.21,57.22,27000.0
2015-04-30 13:20:00,57.22,57.22,56.98,57.02,49500.0,57.22,57.22,56.98,57.02,49500.0
2015-04-30 13:30:00,57.01,57.23,56.97,57.15,49900.0,57.01,57.23,56.97,57.15,49900.0
2015-04-30 13:40:00,57.15,57.16,56.94,56.95,51000.0,57.15,57.16,56.94,56.95,51000.0
2015-04-30 13:50:00,56.94,56.98,56.8,56.8,64100.0,56.94,56.98,56.8,56.8,64100.0
2015-04-30 14:00:00,56.8,57.03,56.79,56.87,101600.0,56.8,57.03,56.79,56.87,101600.0
2015-04-30 14:10:00,56.86,56.86,56.69,56.8,71900.0,56.86,56.86,56.69,56.8,71900.0
2015-04-30 14:20:00,56.78,56.82,56.48,56.55,137100.0,56.78,56.82,56.48,56.55,137100.0
2015-04-30 14:30:00,56.55,56.72,56.47,56.72,100000.0,56.55,56.72,56.47,56.72,100000.0
2015-04-30 14:40:00,56.72,56.74,56.53,56.59,72800.0,56.72,56.74,56.53,56.59,72800.0
2015-04-30 14:50:00,56.6,56.67,56.51,56.56,55500.0,56.6,56.67,56.51,56.56,55500.0
2015-04-30 15:00:00,56.55,56.57,56.43,56.43,99400.0,56.55,56.57,56.43,56.43,99400.0
2015-04-30 15:10:00,56.43,56.73,56.38,56.72,87800.0,56.43,56.73,56.38,56.72,87800.0
2015-04-30 15:20:00,56.72,56.83,56.61,56.67,141700.0,56.72,56.83,56.61,56.67,141700.0
2015-04-30 15:30:00,56.68,56.86,56.59,56.79,150200.0,56.68,56.86,56.59,56.79,150200.0
2015-04-30 15:40:00,56.78,56.81,56.67,56.75,251300.0,56.78,56.81,56.67,56.75,251300.0
2015-04-30 15:50:00,56.74,56.85,56.67,56.82,460700.0,56.74,56.85,56.67,56.82,460700.0
2015-05-01 09:30:00,57.11,57.5,57.01,57.2,68800.0,57.11,57.5,57.01,57.2,68800.0
2015-05-01 09:40:00,57.18,57.27,56.93,56.93,51000.0,57.18,57.27,56.93,56.93,51000.0
2015-05-01 09:50:00,56.96,57.04,56.8,56.96,35400.0,56.96,57.04,56.8,56.96,35400.0
2015-05-01 10:00:00,56.96,57.15,56.88,56.9,56500.0,56.96,57.15,56.88,56.9,56500.0
2015-05-01 10:10:00,56.9,57.08,56.9,57.08,56100.0,56.9,57.08,56.9,57.08,56100.0
2015-05-01 10:20:00,57.1,57.23,56.96,57.01,117500.0,57.1,57.23,56.96,57.01,117500.0
2015-05-01 10:30:00,57.02,57.08,56.77,56.87,31100.0,57.02,57.08,56.77,56.87,31100.0
2015-05-01 10:40:00,56.86,56.97,56.75,56.89,28200.0,56.86,56.97,56.75,56.89,28200.0
2015-05-01 10:50:00,56.92,57.04,56.9,56.99,19900.0,56.92,57.04,56.9,56.99,19900.0
2015-05-01 11:00:00,56.99,57.13,56.99,57.06,17900.0,56.99,57.13,56.99,57.06,17900.0
2015-05-01 11:10:00,57.05,57.12,57.0,57.12,34700.0,57.05,57.12,57.0,57.12,34700.0
2015-05-01 11:20:00,57.12,57.2,57.03,57.2,26300.0,57.12,57.2,57.03,57.2,26300.0
2015-05-01 11:30:00,57.2,57.21,57.09,57.13,39400.0,57.2,57.21,57.09,57.13,39400.0
2015-05-01 11:40:00,57.12,57.13,56.87,56.87,18100.0,57.12,57.13,56.87,56.87,18100.0
2015-05-01 11:50:00,56.86,56.97,56.82,56.93,20000.0,56.86,56.97,56.82,56.93,20000.0
2015-05-01 12:00:00,56.92,56.93,56.83,56.9,16300.0,56.92,56.93,56.83,56.9,16300.0
2015-05-01 12:10:00,56.9,57.04,56.89,57.01,17200.0,56.9,57.04,56.89,57.01,17200.0
2015-05-01 12:20:00,57.04,57.08,57.0,57.03,19100.0,57.04,57.08,57.0,57.03,19100.0
2015-05-01 12:30:00,57.04,57.09,57.01,57.04,20500.0,57.04,57.09,57.01,57.04,20500.0
2015-05-01 12:40:00,57.04,57.15,57.04,57.06,11200.0,57.04,57.15,57.04,57.06,11200.0
2015-05-01 12:50:00,57.05,57.12,57.01,57.11,14500.0,57.05,57.12,57.01,57.11,14500.0
2015-05-01 13:00:00,57.12,57.14,57.08,57.09,19800.0,57.12,57.14,57.08,57.09,19800.0
2015-05-01 13:10:00,57.11,57.12,56.99,57.0,38600.0,57.11,57.12,56.99,57.0,38600.0
2015-05-01 13:20:00,57.0,57.01,56.9,57.01,21700.0,57.0,57.01,56.9,57.01,21700.0
2015-05-01 13:30:00,57.01,57.17,57.01,57.17,18400.0,57.01,57.17,57.01,57.17,18400.0
2015-05-01 13:40:00,57.16,57.2,57.1,57.2,21000.0,57.16,57.2,57.1,57.2,21000.0
2015-05-01 13:50:00,57.2,57.23,57.16,57.2,43600.0,57.2,57.23,57.16,57.2,43600.0
2015-05-01 14:00:00,57.2,57.21,57.16,57.18,34900.0,57.2,57.21,57.16,57.18,34900.0
2015-05-01 14:10:00,57.19,57.22,57.17,57.21,19900.0,57.19,57.22,57.17,57.21,19900.0
2015-05-01 14:20:00,57.21,57.22,57.18,57.22,46400.0,57.21,57.22,57.18,57.22,46400.0
2015-05-01 14:30:00,57.22,57.22,57.16,57.2,25700.0,57.22,57.22,57.16,57.2,25700.0
2015-05-01 14:40:00,57.19,57.28,57.17,57.27,28700.0,57.19,57.28,57.17,57.27,28700.0
2015-05-01 14:50:00,57.26,57.26,57.15,57.16,34400.0,57.26,57.26,57.15,57.16,34400.0
2015-05-01 15:00:00,57.16,57.24,57.15,57.21,32200.0,57.16,57.24,57.15,57.21,32200.0
2015-05-01 15:10:00,57.2,57.25,57.19,57.25,53600.0,57.2,57.25,57.19,57.25,53600.0
2015-05-01 15:20:00,57.24,57.31,57.24,57.29,84900.0,57.24,57.31,57.24,57.29,84900.0
2015-05-01 15:30:00,57.3,57.59,57.3,57.57,181500.0,57.3,57.59,57.3,57.57,181500.0
2015-05-01 15:40:00,57.58,57.68,57.56,57.63,137400.0,57.58,57.68,57.56,57.63,137400.0
2015-05-01 15:50:00,57.63,57.68,57.55,57.6,177700.0,57.63,57.68,57.55,57.6,177700.0
2015-05-04 09:30:00,57.65,57.97,57.47,57.88,57800.0,57.65,57.97,57.47,57.88,57800.0
2015-05-04 09:40:00,57.88,57.96,57.72,57.79,36800.0,57.88,57.96,57.72,57.79,36800.0
2015-05-04 09:50:00,57.81,58.0,57.81,58.0,29900.0,57.81,58.0,57.81,58.0,29900.0
2015-05-04 10:00:00,57.97,58.17,57.92,58.13,28900.0,57.97,58.17,57.92,58.13,28900.0
2015-05-04 10:10:00,58.13,58.13,57.96,57.98,45200.0,58.13,58.13,57.96,57.98,45200.0
2015-05-04 10:20:00,57.98,58.02,57.9,57.9,34200.0,57.98,58.02,57.9,57.9,34200.0
2015-05-04 10:30:00,57.91,57.95,57.84,57.85,36700.0,57.91,57.95,57.84,57.85,36700.0
2015-05-04 10:40:00,57.84,57.99,57.83,57.88,49200.0,57.84,57.99,57.83,57.88,49200.0
2015-05-04 10:50:00,57.9,57.91,57.68,57.68,23900.0,57.9,57.91,57.68,57.68,23900.0
2015-05-04 11:00:00,57.71,57.72,57.53,57.54,29200.0,57.71,57.72,57.53,57.54,29200.0
2015-05-04 11:10:00,57.52,57.64,57.51,57.61,35200.0,57.52,57.64,57.51,57.61,35200.0
2015-05-04 11:20:00,57.62,57.72,57.59,57.64,23700.0,57.62,57.72,57.59,57.64,23700.0
2015-05-04 11:30:00,57.63,57.68,57.58,57.65,11200.0,57.63,57.68,57.58,57.65,11200.0
2015-05-04 11:40:00,57.68,57.69,57.54,57.58,33100.0,57.68,57.69,57.54,57.58,33100.0
2015-05-04 11:50:00,57.57,57.65,57.51,57.64,21700.0,57.57,57.65,57.51,57.64,21700.0
2015-05-04 12:00:00,57.65,57.71,57.63,57.65,22600.0,57.65,57.71,57.63,57.65,22600.0
2015-05-04 12:10:00,57.67,57.68,57.55,57.55,25600.0,57.67,57.68,57.55,57.55,25600.0
2015-05-04 12:20:00,57.55,57.59,57.48,57.59,10300.0,57.55,57.59,57.48,57.59,10300.0
2015-05-04 12:30:00,57.59,57.61,57.46,57.53,14800.0,57.59,57.61,57.46,57.53,14800.0
2015-05-04 12:40:00,57.52,57.55,57.44,57.44,15900.0,57.52,57.55,57.44,57.44,15900.0
2015-05-04 12:50:00,57.45,57.62,57.45,57.58,10300.0,57.45,57.62,57.45,57.58,10300.0
2015-05-04 13:00:00,57.58,57.67,57.44,57.48,18300.0,57.58,57.67,57.44,57.48,18300.0
2015-05-04 13:10:00,57.48,57.56,57.42,57.56,19000.0,57.48,57.56,57.42,57.56,19000.0
2015-05-04 13:20:00,57.55,57.61,57.54,57.6,21200.0,57.55,57.61,57.54,57.6,21200.0
2015-05-04 13:30:00,57.62,57.78,57.59,57.78,42100.0,57.62,57.78,57.59,57.78,42100.0
2015-05-04 13:40:00,57.78,57.82,57.77,57.8,21000.0,57.78,57.82,57.77,57.8,21000.0
2015-05-04 13:50:00,57.79,57.89,57.78,57.86,44700.0,57.79,57.89,57.78,57.86,44700.0
2015-05-04 14:00:00,57.87,57.89,57.76,57.82,33900.0,57.87,57.89,57.76,57.82,33900.0
2015-05-04 14:10:00,57.83,57.85,57.8,57.85,20100.0,57.83,57.85,57.8,57.85,20100.0
2015-05-04 14:20:00,57.85,57.9,57.82,57.9,22100.0,57.85,57.9,57.82,57.9,22100.0
2015-05-04 14:30:00,57.9,57.91,57.8,57.87,21400.0,57.9,57.91,57.8,57.87,21400.0
2015-05-04 14:40:00,57.88,57.91,57.81,57.82,24000.0,57.88,57.91,57.81,57.82,24000.0
2015-05-04 14:50:00,57.82,57.85,57.8,57.82,16600.0,57.82,57.85,57.8,57.82,16600.0
2015-05-04 15:00:00,57.83,57.92,57.8,57.92,22800.0,57.83,57.92,57.8,57.92,22800.0
2015-05-04 15:10:00,57.91,57.94,57.88,57.88,36700.0,57.91,57.94,57.88,57.88,36700.0
2015-05-04 15:20:00,57.88,57.91,57.86,57.89,37900.0,57.88,57.91,57.86,57.89,37900.0
2015-05-04 15:30:00,57.89,57.92,57.83,57.83,45700.0,57.89,57.92,57.83,57.83,45700.0
2015-05-04 15:40:00,57.82,57.84,57.75,57.79,45900.0,57.82,57.84,57.75,57.79,45900.0
2015-05-04 15:50:00,57.79,57.84,57.73,57.76,96800.0,57.79,57.84,57.73,57.76,96800.0
2015-05-05 09:30:00,57.38,57.67,57.11,57.3,62000.0,57.38,57.67,57.11,57.3,62000.0
2015-05-05 09:40:00,57.26,57.43,56.86,56.91,65900.0,57.26,57.43,56.86,56.91,65900.0
2015-05-05 09:50:00,56.91,56.99,56.79,56.89,17900.0,56.91,56.99,56.79,56.89,17900.0
2015-05-05 10:00:00,56.92,57.04,56.83,57.04,15800.0,56.92,57.04,56.83,57.04,15800.0
2015-05-05 10:10:00,57.05,57.08,56.79,56.87,12900.0,57.05,57.08,56.79,56.87,12900.0
2015-05-05 10:20:00,56.86,57.1,56.79,56.92,17700.0,56.86,57.1,56.79,56.92,17700.0
2015-05-05 10:30:00,56.91,56.96,56.77,56.8,13800.0,56.91,56.96,56.77,56.8,13800.0
2015-05-05 10:40:00,56.79,56.95,56.74,56.91,22700.0,56.79,56.95,56.74,56.91,22700.0
2015-05-05 10:50:00,56.9,56.93,56.86,56.91,10800.0,56.9,56.93,56.86,56.91,10800.0
2015-05-05 11:00:00,56.87,56.93,56.68,56.79,14100.0,56.87,56.93,56.68,56.79,14100.0
2015-05-05 11:10:00,56.77,56.86,56.72,56.78,14200.0,56.77,56.86,56.72,56.78,14200.0
2015-05-05 11:20:00,56.78,56.78,56.63,56.72,23600.0,56.78,56.78,56.63,56.72,23600.0
2015-05-05 11:30:00,56.72,56.83,56.66,56.83,33200.0,56.72,56.83,56.66,56.83,33200.0
2015-05-05 11:40:00,56.82,56.95,56.82,56.93,11800.0,56.82,56.95,56.82,56.93,11800.0
2015-05-05 11:50:00,56.92,56.92,56.81,56.89,12300.0,56.92,56.92,56.81,56.89,12300.0
2015-05-05 12:00:00,56.9,56.94,56.84,56.89,10500.0,56.9,56.94,56.84,56.89,10500.0
2015-05-05 12:10:00,56.9,56.98,56.89,56.98,10200.0,56.9,56.98,56.89,56.98,10200.0
2015-05-05 12:20:00,56.99,57.05,56.93,56.97,18100.0,56.99,57.05,56.93,56.97,18100.0
2015-05-05 12:30:00,56.97,57.0,56.91,56.92,10800.0,56.97,57.0,56.91,56.92,10800.0
2015-05-05 12:40:00,56.94,56.98,56.87,56.92,5800.0,56.94,56.98,56.87,56.92,5800.0
2015-05-05 12:50:00,56.94,56.94,56.78,56.82,6300.0,56.94,56.94,56.78,56.82,6300.0
2015-05-05 13:00:00,56.85,56.85,56.7,56.71,8000.0,56.85,56.85,56.7,56.71,8000.0
2015-05-05 13:10:00,56.72,56.73,56.61,56.63,12400.0,56.72,56.73,56.61,56.63,12400.0
2015-05-05 13:20:00,56.62,56.66,56.54,56.65,9900.0,56.62,56.66,56.54,56.65,9900.0
2015-05-05 13:30:00,56.64,56.7,56.56,56.7,22200.0,56.64,56.7,56.56,56.7,22200.0
2015-05-05 13:40:00,56.67,56.74,56.66,56.71,19300.0,56.67,56.74,56.66,56.71,19300.0
2015-05-05 13:50:00,56.71,56.76,56.68,56.75,17400.0,56.71,56.76,56.68,56.75,17400.0
2015-05-05 14:00:00,56.72,56.72,56.61,56.69,18900.0,56.72,56.72,56.61,56.69,18900.0
2015-05-05 14:10:00,56.7,56.79,56.7,56.77,26000.0,56.7,56.79,56.7,56.77,26000.0
2015-05-05 14:20:00,56.78,56.79,56.67,56.67,32300.0,56.78,56.79,56.67,56.67,32300.0
2015-05-05 14:30:00,56.69,56.84,56.68,56.74,21200.0,56.69,56.84,56.68,56.74,21200.0
2015-05-05 14:40:00,56.73,56.74,56.61,56.64,16300.0,56.73,56.74,56.61,56.64,16300.0
2015-05-05 14:50:00,56.62,56.93,56.57,56.84,35000.0,56.62,56.93,56.57,56.84,35000.0
2015-05-05 15:00:00,56.83,56.89,56.73,56.74,37300.0,56.83,56.89,56.73,56.74,37300.0
2015-05-05 15:10:00,56.74,56.9,56.74,56.81,29100.0,56.74,56.9,56.74,56.81,29100.0
2015-05-05 15:20:00,56.8,56.89,56.77,56.82,23100.0,56.8,56.89,56.77,56.82,23100.0
2015-05-05 15:30:00,56.82,56.96,56.81,56.9,63900.0,56.82,56.96,56.81,56.9,63900.0
2015-05-05 15:40:00,56.9,56.9,56.76,56.79,44500.0,56.9,56.9,56.76,56.79,44500.0
2015-05-05 15:50:00,56.81,56.85,56.71,56.74,114000.0,56.81,56.85,56.71,56.74,114000.0
2015-05-06 09:30:00,57.03,57.37,56.66,56.69,36800.0,57.03,57.37,56.66,56.69,36800.0
2015-05-06 09:40:00,56.66,56.73,56.35,56.6,36500.0,56.66,56.73,56.35,56.6,36500.0
2015-05-06 09:50:00,56.59,56.59,56.39,56.46,14400.0,56.59,56.59,56.39,56.46,14400.0
2015-05-06 10:00:00,56.46,56.57,56.21,56.26,27000.0,56.46,56.57,56.21,56.26,27000.0
2015-05-06 10:10:00,56.24,56.39,56.18,56.34,38300.0,56.24,56.39,56.18,56.34,38300.0
2015-05-06 10:20:00,56.35,56.44,56.27,56.39,8500.0,56.35,56.44,56.27,56.39,8500.0
2015-05-06 10:30:00,56.4,56.43,56.19,56.29,19900.0,56.4,56.43,56.19,56.29,19900.0
2015-05-06 10:40:00,56.3,56.67,56.3,56.66,21000.0,56.3,56.67,56.3,56.66,21000.0
2015-05-06 10:50:00,56.64,56.68,56.57,56.58,7300.0,56.64,56.68,56.57,56.58,7300.0
2015-05-06 11:00:00,56.57,56.67,56.53,56.53,14100.0,56.57,56.67,56.53,56.53,14100.0
2015-05-06 11:10:00,56.54,56.54,56.35,56.4,13500.0,56.54,56.54,56.35,56.4,13500.0
2015-05-06 11:20:00,56.39,56.55,56.39,56.54,15000.0,56.39,56.55,56.39,56.54,15000.0
2015-05-06 11:30:00,56.57,56.59,56.49,56.53,19300.0,56.57,56.59,56.49,56.53,19300.0
2015-05-06 11:40:00,56.54,56.68,56.54,56.64,10800.0,56.54,56.68,56.54,56.64,10800.0
2015-05-06 11:50:00,56.64,56.64,56.55,56.58,13100.0,56.64,56.64,56.55,56.58,13100.0
2015-05-06 12:00:00,56.57,56.58,56.41,56.41,21200.0,56.57,56.58,56.41,56.41,21200.0
2015-05-06 12:10:00,56.41,56.45,56.37,56.42,14900.0,56.41,56.45,56.37,56.42,14900.0
2015-05-06 12:20:00,56.43,56.48,56.41,56.44,12400.0,56.43,56.48,56.41,56.44,12400.0
2015-05-06 12:30:00,56.43,56.5,56.39,56.49,13800.0,56.43,56.5,56.39,56.49,13800.0
2015-05-06 12:40:00,56.5,56.5,56.4,56.42,14200.0,56.5,56.5,56.4,56.42,14200.0
2015-05-06 12:50:00,56.41,56.42,56.33,56.37,13400.0,56.41,56.42,56.33,56.37,13400.0
2015-05-06 13:00:00,56.36,56.37,56.28,56.31,12000.0,56.36,56.37,56.28,56.31,12000.0
2015-05-06 13:10:00,56.31,56.38,56.31,56.38,8300.0,56.31,56.38,56.31,56.38,8300.0
2015-05-06 13:20:00,56.38,56.42,56.23,56.23,10100.0,56.38,56.42,56.23,56.23,10100.0
2015-05-06 13:30:00,56.25,56.29,56.18,56.26,20800.0,56.25,56.29,56.18,56.26,20800.0
2015-05-06 13:40:00,56.25,56.25,56.07,56.09,22200.0,56.25,56.25,56.07,56.09,22200.0
2015-05-06 13:50:00,56.1,56.13,56.06,56.1,22300.0,56.1,56.13,56.06,56.1,22300.0
2015-05-06 14:00:00,56.11,56.16,56.06,56.13,18800.0,56.11,56.16,56.06,56.13,18800.0
2015-05-06 14:10:00,56.13,56.14,56.04,56.12,19400.0,56.13,56.14,56.04,56.12,19400.0
2015-05-06 14:20:00,56.13,56.13,55.93,55.97,22300.0,56.13,56.13,55.93,55.97,22300.0
2015-05-06 14:30:00,55.99,55.99,55.88,55.91,28300.0,55.99,55.99,55.88,55.91,28300.0
2015-05-06 14:40:00,55.9,55.94,55.82,55.94,46000.0,55.9,55.94,55.82,55.94,46000.0
2015-05-06 14:50:00,55.94,55.97,55.9,55.95,16900.0,55.94,55.97,55.9,55.95,16900.0
2015-05-06 15:00:00,55.94,55.96,55.86,55.91,30400.0,55.94,55.96,55.86,55.91,30400.0
2015-05-06 15:10:00,55.91,55.95,55.77,55.82,38000.0,55.91,55.95,55.77,55.82,38000.0
2015-05-06 15:20:00,55.82,55.92,55.79,55.91,74900.0,55.82,55.92,55.79,55.91,74900.0
2015-05-06 15:30:00,55.91,56.09,55.89,56.03,71900.0,55.91,56.09,55.89,56.03,71900.0
2015-05-06 15:40:00,56.01,56.1,55.99,56.09,58900.0,56.01,56.1,55.99,56.09,58900.0
2015-05-06 15:50:00,56.09,56.19,56.01,56.19,116000.0,56.09,56.19,56.01,56.19,116000.0
2015-05-07 09:30:00,56.14,56.44,56.08,56.41,36900.0,56.14,56.44,56.08,56.41,36900.0
2015-05-07 09:40:00,56.45,56.69,56.42,56.45,18800.0,56.45,56.69,56.42,56.45,18800.0
2015-05-07 09:50:00,56.48,56.5,56.01,56.05,30500.0,56.48,56.5,56.01,56.05,30500.0
2015-05-07 10:00:00,56.03,56.23,56.0,56.13,32900.0,56.03,56.23,56.0,56.13,32900.0
2015-05-07 10:10:00,56.2,56.39,56.17,56.31,30000.0,56.2,56.39,56.17,56.31,30000.0
2015-05-07 10:20:00,56.32,56.36,56.12,56.15,19600.0,56.32,56.36,56.12,56.15,19600.0
2015-05-07 10:30:00,56.14,56.15,55.92,56.0,22100.0,56.14,56.15,55.92,56.0,22100.0
2015-05-07 10:40:00,56.02,56.2,56.0,56.14,32000.0,56.02,56.2,56.0,56.14,32000.0
2015-05-07 10:50:00,56.14,56.38,56.13,56.34,58200.0,56.14,56.38,56.13,56.34,58200.0
2015-05-07 11:00:00,56.36,56.36,56.2,56.24,12500.0,56.36,56.36,56.2,56.24,12500.0
2015-05-07 11:10:00,56.24,56.44,56.22,56.42,21900.0,56.24,56.44,56.22,56.42,21900.0
2015-05-07 11:20:00,56.38,56.46,56.37,56.42,15500.0,56.38,56.46,56.37,56.42,15500.0
2015-05-07 11:30:00,56.43,56.49,56.4,56.4,9500.0,56.43,56.49,56.4,56.4,9500.0
2015-05-07 11:40:00,56.41,56.48,56.31,56.35,24200.0,56.41,56.48,56.31,56.35,24200.0
2015-05-07 11:50:00,56.35,56.35,56.24,56.25,6800.0,56.35,56.35,56.24,56.25,6800.0
2015-05-07 12:00:00,56.3,56.4,56.29,56.34,7500.0,56.3,56.4,56.29,56.34,7500.0
2015-05-07 12:10:00,56.33,56.47,56.33,56.47,11100.0,56.33,56.47,56.33,56.47,11100.0
2015-05-07 12:20:00,56.47,56.49,56.38,56.39,11700.0,56.47,56.49,56.38,56.39,11700.0
2015-05-07 12:30:00,56.42,56.52,56.39,56.48,11600.0,56.42,56.52,56.39,56.48,11600.0
2015-05-07 12:40:00,56.47,56.5,56.4,56.42,12700.0,56.47,56.5,56.4,56.42,12700.0
2015-05-07 12:50:00,56.42,56.47,56.4,56.47,8800.0,56.42,56.47,56.4,56.47,8800.0
2015-05-07 13:00:00,56.5,56.56,56.42,56.43,16100.0,56.5,56.56,56.42,56.43,16100.0
2015-05-07 13:10:00,56.43,56.53,56.43,56.47,29000.0,56.43,56.53,56.43,56.47,29000.0
2015-05-07 13:20:00,56.47,56.49,56.33,56.41,35000.0,56.47,56.49,56.33,56.41,35000.0
2015-05-07 13:30:00,56.4,56.49,56.39,56.48,16800.0,56.4,56.49,56.39,56.48,16800.0
2015-05-07 13:40:00,56.49,56.55,56.45,56.47,12200.0,56.49,56.55,56.45,56.47,12200.0
2015-05-07 13:50:00,56.47,56.47,56.37,56.39,7600.0,56.47,56.47,56.37,56.39,7600.0
2015-05-07 14:00:00,56.4,56.5,56.39,56.5,10500.0,56.4,56.5,56.39,56.5,10500.0
2015-05-07 14:10:00,56.49,56.55,56.48,56.55,14700.0,56.49,56.55,56.48,56.55,14700.0
2015-05-07 14:20:00,56.55,56.58,56.54,56.56,12900.0,56.55,56.58,56.54,56.56,12900.0
2015-05-07 14:30:00,56.55,56.57,56.47,56.54,15700.0,56.55,56.57,56.47,56.54,15700.0
2015-05-07 14:40:00,56.54,56.55,56.44,56.44,11300.0,56.54,56.55,56.44,56.44,11300.0
2015-05-07 14:50:00,56.42,56.5,56.37,56.5,12500.0,56.42,56.5,56.37,56.5,12500.0
2015-05-07 15:00:00,56.48,56.51,56.43,56.46,17600.0,56.48,56.51,56.43,56.46,17600.0
2015-05-07 15:10:00,56.46,56.5,56.36,56.39,25300.0,56.46,56.5,56.36,56.39,25300.0
2015-05-07 15:20:00,56.38,56.39,56.24,56.36,25500.0,56.38,56.39,56.24,56.36,25500.0
2015-05-07 15:30:00,56.37,56.37,56.27,56.28,37000.0,56.37,56.37,56.27,56.28,37000.0
2015-05-07 15:40:00,56.28,56.29,56.17,56.24,54500.0,56.28,56.29,56.17,56.24,54500.0
2015-05-07 15:50:00,56.24,56.38,56.24,56.35,142600.0,56.24,56.38,56.24,56.35,142600.0
2015-05-08 09:30:00,57.01,57.52,56.73,57.21,49700.0,57.01,57.52,56.73,57.21,49700.0
2015-05-08 09:40:00,57.19,57.34,57.06,57.24,45400.0,57.19,57.34,57.06,57.24,45400.0
2015-05-08 09:50:00,57.26,57.41,57.25,57.3,43100.0,57.26,57.41,57.25,57.3,43100.0
2015-05-08 10:00:00,57.29,57.42,57.25,57.4,16200.0,57.29,57.42,57.25,57.4,16200.0
2015-05-08 10:10:00,57.4,57.5,57.36,57.41,30700.0,57.4,57.5,57.36,57.41,30700.0
2015-05-08 10:20:00,57.39,57.42,57.29,57.33,22200.0,57.39,57.42,57.29,57.33,22200.0
2015-05-08 10:30:00,57.35,57.48,57.35,57.46,19100.0,57.35,57.48,57.35,57.46,19100.0
2015-05-08 10:40:00,57.47,57.57,57.41,57.45,23500.0,57.47,57.57,57.41,57.45,23500.0
2015-05-08 10:50:00,57.47,57.59,57.44,57.58,15700.0,57.47,57.59,57.44,57.58,15700.0
2015-05-08 11:00:00,57.59,57.66,57.56,57.66,20600.0,57.59,57.66,57.56,57.66,20600.0
2015-05-08 11:10:00,57.66,57.76,57.63,57.75,21100.0,57.66,57.76,57.63,57.75,21100.0
2015-05-08 11:20:00,57.75,57.76,57.52,57.58,20700.0,57.75,57.76,57.52,57.58,20700.0
2015-05-08 11:30:00,57.58,57.69,57.58,57.66,20600.0,57.58,57.69,57.58,57.66,20600.0
2015-05-08 11:40:00,57.63,57.71,57.58,57.67,23700.0,57.63,57.71,57.58,57.67,23700.0
2015-05-08 11:50:00,57.65,57.7,57.5,57.56,56900.0,57.65,57.7,57.5,57.56,56900.0
2015-05-08 12:00:00,57.57,57.74,57.57,57.7,31000.0,57.57,57.74,57.57,57.7,31000.0
2015-05-08 12:10:00,57.7,57.76,57.7,57.72,15800.0,57.7,57.76,57.7,57.72,15800.0
2015-05-08 12:20:00,57.71,57.74,57.69,57.72,22300.0,57.71,57.74,57.69,57.72,22300.0
2015-05-08 12:30:00,57.71,57.73,57.68,57.7,26000.0,57.71,57.73,57.68,57.7,26000.0
2015-05-08 12:40:00,57.7,57.73,57.67,57.71,16900.0,57.7,57.73,57.67,57.71,16900.0
2015-05-08 12:50:00,57.7,57.71,57.64,57.66,9300.0,57.7,57.71,57.64,57.66,9300.0
2015-05-08 13:00:00,57.65,57.65,57.59,57.61,15500.0,57.65,57.65,57.59,57.61,15500.0
2015-05-08 13:10:00,57.62,57.68,57.6,57.68,12800.0,57.62,57.68,57.6,57.68,12800.0
2015-05-08 13:20:00,57.69,57.69,57.61,57.63,19600.0,57.69,57.69,57.61,57.63,19600.0
2015-05-08 13:30:00,57.62,57.62,57.53,57.55,17900.0,57.62,57.62,57.53,57.55,17900.0
2015-05-08 13:40:00,57.56,57.57,57.52,57.54,11900.0,57.56,57.57,57.52,57.54,11900.0
2015-05-08 13:50:00,57.53,57.54,57.48,57.54,17800.0,57.53,57.54,57.48,57.54,17800.0
2015-05-08 14:00:00,57.52,57.61,57.52,57.6,30500.0,57.52,57.61,57.52,57.6,30500.0
2015-05-08 14:10:00,57.61,57.67,57.6,57.65,19200.0,57.61,57.67,57.6,57.65,19200.0
2015-05-08 14:20:00,57.65,57.67,57.64,57.65,19400.0,57.65,57.67,57.64,57.65,19400.0
2015-05-08 14:30:00,57.65,57.68,57.64,57.68,22600.0,57.65,57.68,57.64,57.68,22600.0
2015-05-08 14:40:00,57.68,57.74,57.67,57.72,16200.0,57.68,57.74,57.67,57.72,16200.0
2015-05-08 14:50:00,57.7,57.7,57.61,57.65,15700.0,57.7,57.7,57.61,57.65,15700.0
2015-05-08 15:00:00,57.65,57.67,57.5,57.51,35800.0,57.65,57.67,57.5,57.51,35800.0
2015-05-08 15:10:00,57.51,57.56,57.45,57.45,33100.0,57.51,57.56,57.45,57.45,33100.0
2015-05-08 15:20:00,57.47,57.49,57.39,57.4,50000.0,57.47,57.49,57.39,57.4,50000.0
2015-05-08 15:30:00,57.41,57.51,57.41,57.43,65400.0,57.41,57.51,57.41,57.43,65400.0
2015-05-08 15:40:00,57.43,57.43,57.34,57.4,71700.0,57.43,57.43,57.34,57.4,71700.0
2015-05-08 15:50:00,57.4,57.4,57.25,57.27,227700.0,57.4,57.4,57.25,57.27,227700.0
2015-05-11 09:30:00,57.23,57.63,57.14,57.41,40500.0,57.23,57.63,57.14,57.41,40500.0
2015-05-11 09:40:00,57.39,57.53,57.23,57.49,50500.0,57.39,57.53,57.23,57.49,50500.0
2015-05-11 09:50:00,57.47,57.68,57.44,57.68,29400.0,57.47,57.68,57.44,57.68,29400.0
2015-05-11 10:00:00,57.64,57.89,57.64,57.86,54600.0,57.64,57.89,57.64,57.86,54600.0
2015-05-11 10:10:00,57.85,57.91,57.76,57.8,33300.0,57.85,57.91,57.76,57.8,33300.0
2015-05-11 10:20:00,57.81,57.84,57.73,57.74,22000.0,57.81,57.84,57.73,57.74,22000.0
2015-05-11 10:30:00,57.73,57.73,57.54,57.73,26200.0,57.73,57.73,57.54,57.73,26200.0
2015-05-11 10:40:00,57.72,57.79,57.7,57.79,63500.0,57.72,57.79,57.7,57.79,63500.0
2015-05-11 10:50:00,57.78,57.83,57.63,57.73,27300.0,57.78,57.83,57.63,57.73,27300.0
2015-05-11 11:00:00,57.71,57.78,57.63,57.78,22200.0,57.71,57.78,57.63,57.78,22200.0
2015-05-11 11:10:00,57.79,57.91,57.79,57.89,24700.0,57.79,57.91,57.79,57.89,24700.0
2015-05-11 11:20:00,57.88,57.89,57.81,57.84,22000.0,57.88,57.89,57.81,57.84,22000.0
2015-05-11 11:30:00,57.84,57.92,57.82,57.87,59200.0,57.84,57.92,57.82,57.87,59200.0
2015-05-11 11:40:00,57.89,57.9,57.75,57.8,16500.0,57.89,57.9,57.75,57.8,16500.0
2015-05-11 11:50:00,57.81,57.87,57.78,57.85,16200.0,57.81,57.87,57.78,57.85,16200.0
2015-05-11 12:00:00,57.85,57.88,57.81,57.82,31200.0,57.85,57.88,57.81,57.82,31200.0
2015-05-11 12:10:00,57.8,57.94,57.79,57.92,35000.0,57.8,57.94,57.79,57.92,35000.0
2015-05-11 12:20:00,57.93,57.97,57.87,57.95,43100.0,57.93,57.97,57.87,57.95,43100.0
2015-05-11 12:30:00,57.96,57.96,57.81,57.82,30000.0,57.96,57.96,57.81,57.82,30000.0
2015-05-11 12:40:00,57.83,57.86,57.73,57.74,10100.0,57.83,57.86,57.73,57.74,10100.0
2015-05-11 12:50:00,57.75,57.83,57.71,57.73,19500.0,57.75,57.83,57.71,57.73,19500.0
2015-05-11 13:00:00,57.74,57.75,57.68,57.7,7300.0,57.74,57.75,57.68,57.7,7300.0
2015-05-11 13:10:00,57.73,57.74,57.68,57.68,10100.0,57.73,57.74,57.68,57.68,10100.0
2015-05-11 13:20:00,57.68,57.73,57.66,57.73,12900.0,57.68,57.73,57.66,57.73,12900.0
2015-05-11 13:30:00,57.71,57.79,57.7,57.75,12600.0,57.71,57.79,57.7,57.75,12600.0
2015-05-11 13:40:00,57.74,57.74,57.63,57.64,8300.0,57.74,57.74,57.63,57.64,8300.0
2015-05-11 13:50:00,57.65,57.73,57.64,57.64,14300.0,57.65,57.73,57.64,57.64,14300.0
2015-05-11 14:00:00,57.64,57.71,57.59,57.59,13700.0,57.64,57.71,57.59,57.59,13700.0
2015-05-11 14:10:00,57.59,57.63,57.5,57.57,9300.0,57.59,57.63,57.5,57.57,9300.0
2015-05-11 14:20:00,57.57,57.65,57.57,57.61,11500.0,57.57,57.65,57.57,57.61,11500.0
2015-05-11 14:30:00,57.59,57.62,57.5,57.54,26600.0,57.59,57.62,57.5,57.54,26600.0
2015-05-11 14:40:00,57.55,57.64,57.55,57.61,14100.0,57.55,57.64,57.55,57.61,14100.0
2015-05-11 14:50:00,57.61,57.66,57.53,57.58,37200.0,57.61,57.66,57.53,57.58,37200.0
2015-05-11 15:00:00,57.57,57.63,57.46,57.59,19300.0,57.57,57.63,57.46,57.59,19300.0
2015-05-11 15:10:00,57.61,57.66,57.58,57.61,23600.0,57.61,57.66,57.58,57.61,23600.0
2015-05-11 15:20:00,57.63,57.67,57.58,57.63,28600.0,57.63,57.67,57.58,57.63,28600.0
2015-05-11 15:30:00,57.64,57.65,57.52,57.56,28700.0,57.64,57.65,57.52,57.56,28700.0
2015-05-11 15:40:00,57.56,57.61,57.48,57.5,37800.0,57.56,57.61,57.48,57.5,37800.0
2015-05-11 15:50:00,57.5,57.54,57.43,57.45,82600.0,57.5,57.54,57.43,57.45,82600.0
2015-05-12 09:30:00,57.23,57.25,57.01,57.05,79600.0,57.23,57.25,57.01,57.05,79600.0
2015-05-12 09:40:00,57.03,57.03,56.53,56.85,83000.0,57.03,57.03,56.53,56.85,83000.0
2015-05-12 09:50:00,56.83,57.09,56.81,56.99,26200.0,56.83,57.09,56.81,56.99,26200.0
2015-05-12 10:00:00,56.99,57.0,56.82,56.99,32600.0,56.99,57.0,56.82,56.99,32600.0
2015-05-12 10:10:00,56.99,57.03,56.8,56.8,28000.0,56.99,57.03,56.8,56.8,28000.0
2015-05-12 10:20:00,56.8,56.93,56.74,56.74,35000.0,56.8,56.93,56.74,56.74,35000.0
2015-05-12 10:30:00,56.75,57.01,56.73,57.01,64000.0,56.75,57.01,56.73,57.01,64000.0
2015-05-12 10:40:00,57.0,57.22,57.0,57.14,55200.0,57.0,57.22,57.0,57.14,55200.0
2015-05-12 10:50:00,57.11,57.19,57.04,57.06,23300.0,57.11,57.19,57.04,57.06,23300.0
2015-05-12 11:00:00,57.07,57.15,57.02,57.05,64800.0,57.07,57.15,57.02,57.05,64800.0
2015-05-12 11:10:00,57.06,57.08,56.99,57.02,39200.0,57.06,57.08,56.99,57.02,39200.0
2015-05-12 11:20:00,57.02,57.23,57.02,57.19,34700.0,57.02,57.23,57.02,57.19,34700.0
2015-05-12 11:30:00,57.2,57.29,57.11,57.11,32800.0,57.2,57.29,57.11,57.11,32800.0
2015-05-12 11:40:00,57.11,57.12,57.0,57.05,65700.0,57.11,57.12,57.0,57.05,65700.0
2015-05-12 11:50:00,57.05,57.07,56.99,57.0,30400.0,57.05,57.07,56.99,57.0,30400.0
2015-05-12 12:00:00,57.0,57.05,56.97,56.98,17700.0,57.0,57.05,56.97,56.98,17700.0
2015-05-12 12:10:00,56.97,57.02,56.88,57.0,118800.0,56.97,57.02,56.88,57.0,118800.0
2015-05-12 12:20:00,56.98,57.08,56.97,57.0,29600.0,56.98,57.08,56.97,57.0,29600.0
2015-05-12 12:30:00,57.01,57.2,56.99,57.19,22900.0,57.01,57.2,56.99,57.19,22900.0
2015-05-12 12:40:00,57.19,57.19,57.13,57.18,13100.0,57.19,57.19,57.13,57.18,13100.0
2015-05-12 12:50:00,57.18,57.27,57.13,57.15,18800.0,57.18,57.27,57.13,57.15,18800.0
2015-05-12 13:00:00,57.14,57.25,57.14,57.25,16800.0,57.14,57.25,57.14,57.25,16800.0
2015-05-12 13:10:00,57.26,57.42,57.26,57.27,37200.0,57.26,57.42,57.26,57.27,37200.0
2015-05-12 13:20:00,57.29,57.29,57.23,57.23,27400.0,57.29,57.29,57.23,57.23,27400.0
2015-05-12 13:30:00,57.23,57.24,57.14,57.14,35900.0,57.23,57.24,57.14,57.14,35900.0
2015-05-12 13:40:00,57.15,57.15,57.08,57.08,26600.0,57.15,57.15,57.08,57.08,26600.0
2015-05-12 13:50:00,57.08,57.08,56.99,57.02,49500.0,57.08,57.08,56.99,57.02,49500.0
2015-05-12 14:00:00,57.02,57.05,56.99,57.03,47100.0,57.02,57.05,56.99,57.03,47100.0
2015-05-12 14:10:00,57.03,57.09,56.99,57.04,33500.0,57.03,57.09,56.99,57.04,33500.0
2015-05-12 14:20:00,57.05,57.18,57.04,57.15,23700.0,57.05,57.18,57.04,57.15,23700.0
2015-05-12 14:30:00,57.15,57.3,57.15,57.28,27600.0,57.15,57.3,57.15,57.28,27600.0
2015-05-12 14:40:00,57.3,57.4,57.23,57.29,61600.0,57.3,57.4,57.23,57.29,61600.0
2015-05-12 14:50:00,57.28,57.31,57.1,57.14,36300.0,57.28,57.31,57.1,57.14,36300.0
2015-05-12 15:00:00,57.16,57.22,57.08,57.12,53500.0,57.16,57.22,57.08,57.12,53500.0
2015-05-12 15:10:00,57.12,57.16,57.08,57.11,78800.0,57.12,57.16,57.08,57.11,78800.0
2015-05-12 15:20:00,57.11,57.18,57.05,57.05,83700.0,57.11,57.18,57.05,57.05,83700.0
2015-05-12 15:30:00,57.05,57.13,56.95,56.98,124800.0,57.05,57.13,56.95,56.98,124800.0
2015-05-12 15:40:00,56.98,57.02,56.95,57.02,170500.0,56.98,57.02,56.95,57.02,170500.0
2015-05-12 15:50:00,57.01,57.02,56.8,56.8,420800.0,57.01,57.02,56.8,56.8,420800.0
2015-05-13 09:30:00,56.94,57.85,56.8,57.78,52200.0,56.94,57.85,56.8,57.78,52200.0
2015-05-13 09:40:00,57.79,58.21,57.75,58.2,92800.0,57.79,58.21,57.75,58.2,92800.0
2015-05-13 09:50:00,58.2,58.34,58.18,58.24,95000.0,58.2,58.34,58.18,58.24,95000.0
2015-05-13 10:00:00,58.25,58.41,58.18,58.27,77400.0,58.25,58.41,58.18,58.27,77400.0
2015-05-13 10:10:00,58.26,58.34,58.1,58.1,26400.0,58.26,58.34,58.1,58.1,26400.0
2015-05-13 10:20:00,58.1,58.26,58.02,58.14,62000.0,58.1,58.26,58.02,58.14,62000.0
2015-05-13 10:30:00,58.14,58.15,57.9,57.97,60300.0,58.14,58.15,57.9,57.97,60300.0
2015-05-13 10:40:00,57.96,58.04,57.91,58.04,25600.0,57.96,58.04,57.91,58.04,25600.0
2015-05-13 10:50:00,58.04,58.15,58.02,58.09,59400.0,58.04,58.15,58.02,58.09,59400.0
2015-05-13 11:00:00,58.1,58.15,58.05,58.09,87500.0,58.1,58.15,58.05,58.09,87500.0
2015-05-13 11:10:00,58.08,58.27,58.0,58.24,54800.0,58.08,58.27,58.0,58.24,54800.0
2015-05-13 11:20:00,58.26,58.28,58.16,58.25,52600.0,58.26,58.28,58.16,58.25,52600.0
2015-05-13 11:30:00,58.23,58.42,58.22,58.29,82300.0,58.23,58.42,58.22,58.29,82300.0
2015-05-13 11:40:00,58.28,58.36,58.21,58.35,33200.0,58.28,58.36,58.21,58.35,33200.0
2015-05-13 11:50:00,58.35,58.38,58.3,58.36,24800.0,58.35,58.38,58.3,58.36,24800.0
2015-05-13 12:00:00,58.37,58.37,58.27,58.27,22300.0,58.37,58.37,58.27,58.27,22300.0
2015-05-13 12:10:00,58.26,58.27,58.16,58.16,19200.0,58.26,58.27,58.16,58.16,19200.0
2015-05-13 12:20:00,58.16,58.16,57.97,57.98,21500.0,58.16,58.16,57.97,57.98,21500.0
2015-05-13 12:30:00,57.98,58.13,57.96,58.13,25600.0,57.98,58.13,57.96,58.13,25600.0
2015-05-13 12:40:00,58.13,58.17,58.09,58.16,25000.0,58.13,58.17,58.09,58.16,25000.0
2015-05-13 12:50:00,58.15,58.27,58.12,58.26,55500.0,58.15,58.27,58.12,58.26,55500.0
2015-05-13 13:00:00,58.26,58.46,58.25,58.45,35300.0,58.26,58.46,58.25,58.45,35300.0
2015-05-13 13:10:00,58.46,58.51,58.4,58.42,27300.0,58.46,58.51,58.4,58.42,27300.0
2015-05-13 13:20:00,58.42,58.47,58.3,58.47,35900.0,58.42,58.47,58.3,58.47,35900.0
2015-05-13 13:30:00,58.48,58.53,58.35,58.41,25900.0,58.48,58.53,58.35,58.41,25900.0
2015-05-13 13:40:00,58.43,58.56,58.41,58.44,25200.0,58.43,58.56,58.41,58.44,25200.0
2015-05-13 13:50:00,58.43,58.58,58.41,58.57,28900.0,58.43,58.58,58.41,58.57,28900.0
2015-05-13 14:00:00,58.58,58.59,58.49,58.51,34500.0,58.58,58.59,58.49,58.51,34500.0
2015-05-13 14:10:00,58.52,58.57,58.47,58.51,107700.0,58.52,58.57,58.47,58.51,107700.0
2015-05-13 14:20:00,58.51,58.58,58.49,58.53,53800.0,58.51,58.58,58.49,58.53,53800.0
2015-05-13 14:30:00,58.53,58.55,58.47,58.49,44100.0,58.53,58.55,58.47,58.49,44100.0
2015-05-13 14:40:00,58.48,58.57,58.48,58.55,47200.0,58.48,58.57,58.48,58.55,47200.0
2015-05-13 14:50:00,58.53,58.53,58.4,58.41,46200.0,58.53,58.53,58.4,58.41,46200.0
2015-05-13 15:00:00,58.42,58.55,58.42,58.53,42600.0,58.42,58.55,58.42,58.53,42600.0
2015-05-13 15:10:00,58.52,58.66,58.48,58.65,70300.0,58.52,58.66,58.48,58.65,70300.0
2015-05-13 15:20:00,58.63,58.68,58.58,58.61,103000.0,58.63,58.68,58.58,58.61,103000.0
2015-05-13 15:30:00,58.6,58.67,58.58,58.6,127800.0,58.6,58.67,58.58,58.6,127800.0
2015-05-13 15:40:00,58.59,58.72,58.59,58.65,116900.0,58.59,58.72,58.59,58.65,116900.0
2015-05-13 15:50:00,58.65,58.72,58.61,58.68,219100.0,58.65,58.72,58.61,58.68,219100.0
2015-05-14 09:30:00,59.03,59.37,58.88,59.16,53200.0,59.03,59.37,58.88,59.16,53200.0
2015-05-14 09:40:00,59.14,59.31,58.71,58.76,130900.0,59.14,59.31,58.71,58.76,130900.0
2015-05-14 09:50:00,58.77,58.9,58.53,58.53,82800.0,58.77,58.9,58.53,58.53,82800.0
2015-05-14 10:00:00,58.56,58.71,58.47,58.61,43900.0,58.56,58.71,58.47,58.61,43900.0
2015-05-14 10:10:00,58.63,58.88,58.62,58.81,30500.0,58.63,58.88,58.62,58.81,30500.0
2015-05-14 10:20:00,58.83,58.92,58.73,58.78,56100.0,58.83,58.92,58.73,58.78,56100.0
2015-05-14 10:30:00,58.8,58.95,58.74,58.95,33500.0,58.8,58.95,58.74,58.95,33500.0
2015-05-14 10:40:00,58.92,59.07,58.88,59.0,55900.0,58.92,59.07,58.88,59.0,55900.0
2015-05-14 10:50:00,59.0,59.14,58.98,59.07,52500.0,59.0,59.14,58.98,59.07,52500.0
2015-05-14 11:00:00,59.06,59.11,58.97,58.97,53600.0,59.06,59.11,58.97,58.97,53600.0
2015-05-14 11:10:00,58.97,59.05,58.94,59.0,28900.0,58.97,59.05,58.94,59.0,28900.0
2015-05-14 11:20:00,59.03,59.11,58.96,59.04,32400.0,59.03,59.11,58.96,59.04,32400.0
2015-05-14 11:30:00,59.04,59.09,58.99,59.03,46400.0,59.04,59.09,58.99,59.03,46400.0
2015-05-14 11:40:00,59.02,59.1,59.0,59.05,41100.0,59.02,59.1,59.0,59.05,41100.0
2015-05-14 11:50:00,59.06,59.08,58.92,58.93,89200.0,59.06,59.08,58.92,58.93,89200.0
2015-05-14 12:00:00,58.96,58.97,58.86,58.88,96200.0,58.96,58.97,58.86,58.88,96200.0
2015-05-14 12:10:00,58.9,58.95,58.85,58.88,68800.0,58.9,58.95,58.85,58.88,68800.0
2015-05-14 12:20:00,58.89,58.91,58.81,58.82,41500.0,58.89,58.91,58.81,58.82,41500.0
2015-05-14 12:30:00,58.82,58.88,58.66,58.67,68900.0,58.82,58.88,58.66,58.67,68900.0
2015-05-14 12:40:00,58.67,58.92,58.65,58.91,91300.0,58.67,58.92,58.65,58.91,91300.0
2015-05-14 12:50:00,58.92,58.93,58.84,58.86,14900.0,58.92,58.93,58.84,58.86,14900.0
2015-05-14 13:00:00,58.86,58.92,58.83,58.92,117300.0,58.86,58.92,58.83,58.92,117300.0
2015-05-14 13:10:00,58.92,58.95,58.82,58.82,21600.0,58.92,58.95,58.82,58.82,21600.0
2015-05-14 13:20:00,58.83,58.91,58.8,58.86,38000.0,58.83,58.91,58.8,58.86,38000.0
2015-05-14 13:30:00,58.86,58.93,58.82,58.92,30500.0,58.86,58.93,58.82,58.92,30500.0
2015-05-14 13:40:00,58.92,59.0,58.87,59.0,50800.0,58.92,59.0,58.87,59.0,50800.0
2015-05-14 13:50:00,58.99,59.03,58.93,58.93,38400.0,58.99,59.03,58.93,58.93,38400.0
2015-05-14 14:00:00,58.94,59.02,58.92,58.97,70700.0,58.94,59.02,58.92,58.97,70700.0
2015-05-14 14:10:00,58.98,58.98,58.91,58.93,42900.0,58.98,58.98,58.91,58.93,42900.0
2015-05-14 14:20:00,58.93,59.01,58.9,59.01,44500.0,58.93,59.01,58.9,59.01,44500.0
2015-05-14 14:30:00,59.01,59.01,58.85,58.86,27100.0,59.01,59.01,58.85,58.86,27100.0
2015-05-14 14:40:00,58.85,58.91,58.82,58.82,26100.0,58.85,58.91,58.82,58.82,26100.0
2015-05-14 14:50:00,58.82,58.86,58.77,58.85,57400.0,58.82,58.86,58.77,58.85,57400.0
2015-05-14 15:00:00,58.85,58.88,58.8,58.85,61000.0,58.85,58.88,58.8,58.85,61000.0
2015-05-14 15:10:00,58.85,58.91,58.85,58.87,35300.0,58.85,58.91,58.85,58.87,35300.0
2015-05-14 15:20:00,58.87,58.98,58.86,58.93,46100.0,58.87,58.98,58.86,58.93,46100.0
2015-05-14 15:30:00,58.94,58.97,58.91,58.91,61000.0,58.94,58.97,58.91,58.91,61000.0
2015-05-14 15:40:00,58.91,58.91,58.88,58.9,80500.0,58.91,58.91,58.88,58.9,80500.0
2015-05-14 15:50:00,58.9,59.04,58.9,58.99,264600.0,58.9,59.04,58.9,58.99,264600.0
2015-05-15 09:30:00,59.23,59.42,59.03,59.17,95500.0,59.23,59.42,59.03,59.17,95500.0
2015-05-15 09:40:00,59.1,59.1,58.83,58.91,28200.0,59.1,59.1,58.83,58.91,28200.0
2015-05-15 09:50:00,58.9,58.9,58.77,58.79,47500.0,58.9,58.9,58.77,58.79,47500.0
2015-05-15 10:00:00,58.82,58.82,58.67,58.79,11600.0,58.82,58.82,58.67,58.79,11600.0
2015-05-15 10:10:00,58.8,58.89,58.74,58.84,67800.0,58.8,58.89,58.74,58.84,67800.0
2015-05-15 10:20:00,58.85,59.07,58.83,59.06,13300.0,58.85,59.07,58.83,59.06,13300.0
2015-05-15 10:30:00,59.09,59.11,58.97,59.05,15000.0,59.09,59.11,58.97,59.05,15000.0
2015-05-15 10:40:00,59.05,59.15,59.03,59.15,21300.0,59.05,59.15,59.03,59.15,21300.0
2015-05-15 10:50:00,59.15,59.25,59.02,59.03,25900.0,59.15,59.25,59.02,59.03,25900.0
2015-05-15 11:00:00,59.05,59.08,58.97,59.07,12800.0,59.05,59.08,58.97,59.07,12800.0
2015-05-15 11:10:00,59.06,59.08,58.92,58.92,18300.0,59.06,59.08,58.92,58.92,18300.0
2015-05-15 11:20:00,58.92,58.97,58.85,58.91,24100.0,58.92,58.97,58.85,58.91,24100.0
2015-05-15 11:30:00,58.9,59.06,58.89,58.97,15400.0,58.9,59.06,58.89,58.97,15400.0
2015-05-15 11:40:00,58.96,59.08,58.96,58.98,38600.0,58.96,59.08,58.96,58.98,38600.0
2015-05-15 11:50:00,59.0,59.06,58.97,59.04,15500.0,59.0,59.06,58.97,59.04,15500.0
2015-05-15 12:00:00,59.06,59.08,58.99,58.99,8900.0,59.06,59.08,58.99,58.99,8900.0
2015-05-15 12:10:00,58.99,59.06,58.98,59.01,14200.0,58.99,59.06,58.98,59.01,14200.0
2015-05-15 12:20:00,59.02,59.05,59.0,59.03,31500.0,59.02,59.05,59.0,59.03,31500.0
2015-05-15 12:30:00,59.01,59.02,58.96,58.97,23800.0,59.01,59.02,58.96,58.97,23800.0
2015-05-15 12:40:00,58.96,59.01,58.96,59.0,22900.0,58.96,59.01,58.96,59.0,22900.0
2015-05-15 12:50:00,59.01,59.07,58.99,59.07,9800.0,59.01,59.07,58.99,59.07,9800.0
2015-05-15 13:00:00,59.07,59.07,59.0,59.01,12800.0,59.07,59.07,59.0,59.01,12800.0
2015-05-15 13:10:00,59.01,59.02,58.99,59.0,14400.0,59.01,59.02,58.99,59.0,14400.0
2015-05-15 13:20:00,59.01,59.02,58.99,59.0,11300.0,59.01,59.02,58.99,59.0,11300.0
2015-05-15 13:30:00,58.99,58.99,58.97,58.98,14700.0,58.99,58.99,58.97,58.98,14700.0
2015-05-15 13:40:00,58.98,59.03,58.97,59.01,9700.0,58.98,59.03,58.97,59.01,9700.0
2015-05-15 13:50:00,59.01,59.05,59.0,59.02,11300.0,59.01,59.05,59.0,59.02,11300.0
2015-05-15 14:00:00,59.02,59.04,58.96,58.98,21500.0,59.02,59.04,58.96,58.98,21500.0
2015-05-15 14:10:00,58.98,59.04,58.97,59.03,9100.0,58.98,59.04,58.97,59.03,9100.0
2015-05-15 14:20:00,59.04,59.04,59.0,59.03,8400.0,59.04,59.04,59.0,59.03,8400.0
2015-05-15 14:30:00,59.02,59.05,59.0,59.04,19800.0,59.02,59.05,59.0,59.04,19800.0
2015-05-15 14:40:00,59.04,59.05,58.96,58.97,20100.0,59.04,59.05,58.96,58.97,20100.0
2015-05-15 14:50:00,58.96,58.99,58.93,58.94,22300.0,58.96,58.99,58.93,58.94,22300.0
2015-05-15 15:00:00,58.94,58.95,58.89,58.92,24000.0,58.94,58.95,58.89,58.92,24000.0
2015-05-15 15:10:00,58.92,58.92,58.86,58.88,51900.0,58.92,58.92,58.86,58.88,51900.0
2015-05-15 15:20:00,58.88,58.88,58.81,58.81,22100.0,58.88,58.88,58.81,58.81,22100.0
2015-05-15 15:30:00,58.82,58.83,58.78,58.78,33500.0,58.82,58.83,58.78,58.78,33500.0
2015-05-15 15:40:00,58.78,58.81,58.74,58.77,39100.0,58.78,58.81,58.74,58.77,39100.0
2015-05-15 15:50:00,58.78,58.84,58.76,58.8,126000.0,58.78,58.84,58.76,58.8,126000.0
2015-05-18 09:30:00,58.61,58.76,58.3,58.37,26500.0,58.61,58.76,58.3,58.37,26500.0
2015-05-18 09:40:00,58.37,58.43,58.27,58.28,70200.0,58.37,58.43,58.27,58.28,70200.0
2015-05-18 09:50:00,58.28,58.61,58.23,58.61,45900.0,58.28,58.61,58.23,58.61,45900.0
2015-05-18 10:00:00,58.6,58.6,58.42,58.43,25400.0,58.6,58.6,58.42,58.43,25400.0
2015-05-18 10:10:00,58.43,58.5,58.36,58.46,42400.0,58.43,58.5,58.36,58.46,42400.0
2015-05-18 10:20:00,58.45,58.46,58.4,58.43,15000.0,58.45,58.46,58.4,58.43,15000.0
2015-05-18 10:30:00,58.43,58.5,58.42,58.43,29300.0,58.43,58.5,58.42,58.43,29300.0
2015-05-18 10:40:00,58.43,58.43,58.37,58.4,40500.0,58.43,58.43,58.37,58.4,40500.0
2015-05-18 10:50:00,58.41,58.43,58.25,58.27,33000.0,58.41,58.43,58.25,58.27,33000.0
2015-05-18 11:00:00,58.29,58.44,58.29,58.43,15100.0,58.29,58.44,58.29,58.43,15100.0
2015-05-18 11:10:00,58.44,58.5,58.42,58.5,20800.0,58.44,58.5,58.42,58.5,20800.0
2015-05-18 11:20:00,58.49,58.52,58.44,58.51,15400.0,58.49,58.52,58.44,58.51,15400.0
2015-05-18 11:30:00,58.51,58.64,58.51,58.64,36200.0,58.51,58.64,58.51,58.64,36200.0
2015-05-18 11:40:00,58.64,58.64,58.49,58.53,40500.0,58.64,58.64,58.49,58.53,40500.0
2015-05-18 11:50:00,58.53,58.63,58.49,58.51,17800.0,58.53,58.63,58.49,58.51,17800.0
2015-05-18 12:00:00,58.5,58.54,58.38,58.39,24300.0,58.5,58.54,58.38,58.39,24300.0
2015-05-18 12:10:00,58.39,58.44,58.28,58.29,18500.0,58.39,58.44,58.28,58.29,18500.0
2015-05-18 12:20:00,58.3,58.34,58.24,58.34,74900.0,58.3,58.34,58.24,58.34,74900.0
2015-05-18 12:30:00,58.34,58.35,58.14,58.2,99000.0,58.34,58.35,58.14,58.2,99000.0
2015-05-18 12:40:00,58.18,58.22,58.14,58.19,52900.0,58.18,58.22,58.14,58.19,52900.0
2015-05-18 12:50:00,58.18,58.26,58.15,58.26,62700.0,58.18,58.26,58.15,58.26,62700.0
2015-05-18 13:00:00,58.26,58.4,58.24,58.4,18100.0,58.26,58.4,58.24,58.4,18100.0
2015-05-18 13:10:00,58.39,58.41,58.35,58.38,19900.0,58.39,58.41,58.35,58.38,19900.0
2015-05-18 13:20:00,58.38,58.38,58.27,58.35,32600.0,58.38,58.38,58.27,58.35,32600.0
2015-05-18 13:30:00,58.34,58.35,58.26,58.26,32100.0,58.34,58.35,58.26,58.26,32100.0
2015-05-18 13:40:00,58.26,58.3,58.22,58.29,33200.0,58.26,58.3,58.22,58.29,33200.0
2015-05-18 13:50:00,58.29,58.34,58.27,58.34,24900.0,58.29,58.34,58.27,58.34,24900.0
2015-05-18 14:00:00,58.34,58.52,58.28,58.44,40700.0,58.34,58.52,58.28,58.44,40700.0
2015-05-18 14:10:00,58.44,58.53,58.41,58.45,20200.0,58.44,58.53,58.41,58.45,20200.0
2015-05-18 14:20:00,58.45,58.51,58.43,58.48,16700.0,58.45,58.51,58.43,58.48,16700.0
2015-05-18 14:30:00,58.47,58.63,58.47,58.6,31400.0,58.47,58.63,58.47,58.6,31400.0
2015-05-18 14:40:00,58.62,58.62,58.36,58.39,61300.0,58.62,58.62,58.36,58.39,61300.0
2015-05-18 14:50:00,58.39,58.39,58.35,58.38,22700.0,58.39,58.39,58.35,58.38,22700.0
2015-05-18 15:00:00,58.38,58.42,58.38,58.41,27800.0,58.38,58.42,58.38,58.41,27800.0
2015-05-18 15:10:00,58.4,58.41,58.32,58.36,40500.0,58.4,58.41,58.32,58.36,40500.0
2015-05-18 15:20:00,58.36,58.39,58.31,58.31,36400.0,58.36,58.39,58.31,58.31,36400.0
2015-05-18 15:30:00,58.32,58.37,58.28,58.36,58000.0,58.32,58.37,58.28,58.36,58000.0
2015-05-18 15:40:00,58.36,58.38,58.35,58.36,65100.0,58.36,58.38,58.35,58.36,65100.0
2015-05-18 15:50:00,58.37,58.46,58.36,58.4,182100.0,58.37,58.46,58.36,58.4,182100.0
2015-05-19 09:30:00,58.56,58.65,58.25,58.27,131800.0,58.56,58.65,58.25,58.27,131800.0
2015-05-19 09:40:00,58.29,58.4,58.03,58.18,254800.0,58.29,58.4,58.03,58.18,254800.0
2015-05-19 09:50:00,58.18,58.27,58.1,58.19,88500.0,58.18,58.27,58.1,58.19,88500.0
2015-05-19 10:00:00,58.19,58.25,58.08,58.1,91200.0,58.19,58.25,58.08,58.1,91200.0
2015-05-19 10:10:00,58.1,58.14,57.9,58.14,150900.0,58.1,58.14,57.9,58.14,150900.0
2015-05-19 10:20:00,58.16,58.17,57.9,58.0,51900.0,58.16,58.17,57.9,58.0,51900.0
2015-05-19 10:30:00,58.0,58.04,57.89,57.92,79400.0,58.0,58.04,57.89,57.92,79400.0
2015-05-19 10:40:00,57.93,57.95,57.88,57.89,54300.0,57.93,57.95,57.88,57.89,54300.0
2015-05-19 10:50:00,57.89,58.04,57.82,58.0,101400.0,57.89,58.04,57.82,58.0,101400.0
2015-05-19 11:00:00,58.0,58.03,57.94,57.99,114200.0,58.0,58.03,57.94,57.99,114200.0
2015-05-19 11:10:00,57.95,58.02,57.95,57.98,125300.0,57.95,58.02,57.95,57.98,125300.0
2015-05-19 11:20:00,57.98,57.99,57.82,57.87,82200.0,57.98,57.99,57.82,57.87,82200.0
2015-05-19 11:30:00,57.87,57.92,57.76,57.87,181000.0,57.87,57.92,57.76,57.87,181000.0
2015-05-19 11:40:00,57.87,57.95,57.79,57.93,64200.0,57.87,57.95,57.79,57.93,64200.0
2015-05-19 11:50:00,57.95,58.49,57.83,58.37,207900.0,57.95,58.49,57.83,58.37,207900.0
2015-05-19 12:00:00,58.37,58.4,58.18,58.26,165300.0,58.37,58.4,58.18,58.26,165300.0
2015-05-19 12:10:00,58.25,58.28,58.1,58.12,43800.0,58.25,58.28,58.1,58.12,43800.0
2015-05-19 12:20:00,58.11,58.12,57.94,57.98,51600.0,58.11,58.12,57.94,57.98,51600.0
2015-05-19 12:30:00,57.98,58.0,57.89,57.94,53700.0,57.98,58.0,57.89,57.94,53700.0
2015-05-19 12:40:00,57.95,57.96,57.84,57.89,53200.0,57.95,57.96,57.84,57.89,53200.0
2015-05-19 12:50:00,57.89,57.92,57.76,57.79,51800.0,57.89,57.92,57.76,57.79,51800.0
2015-05-19 13:00:00,57.79,57.83,57.72,57.82,44000.0,57.79,57.83,57.72,57.82,44000.0
2015-05-19 13:10:00,57.82,57.96,57.8,57.84,85800.0,57.82,57.96,57.8,57.84,85800.0
2015-05-19 13:20:00,57.84,57.93,57.83,57.84,73700.0,57.84,57.93,57.83,57.84,73700.0
2015-05-19 13:30:00,57.84,57.88,57.82,57.87,83700.0,57.84,57.88,57.82,57.87,83700.0
2015-05-19 13:40:00,57.87,57.95,57.8,57.91,66900.0,57.87,57.95,57.8,57.91,66900.0
2015-05-19 13:50:00,57.91,57.94,57.9,57.92,38300.0,57.91,57.94,57.9,57.92,38300.0
2015-05-19 14:00:00,57.93,58.25,57.89,58.24,72600.0,57.93,58.25,57.89,58.24,72600.0
2015-05-19 14:10:00,58.26,58.4,58.26,58.35,50300.0,58.26,58.4,58.26,58.35,50300.0
2015-05-19 14:20:00,58.36,58.4,57.94,57.97,64700.0,58.36,58.4,57.94,57.97,64700.0
2015-05-19 14:30:00,57.98,57.98,57.41,57.43,217000.0,57.98,57.98,57.41,57.43,217000.0
2015-05-19 14:40:00,57.44,57.76,57.37,57.69,180900.0,57.44,57.76,57.37,57.69,180900.0
2015-05-19 14:50:00,57.66,57.71,57.54,57.67,95600.0,57.66,57.71,57.54,57.67,95600.0
2015-05-19 15:00:00,57.67,57.87,57.64,57.86,253600.0,57.67,57.87,57.64,57.86,253600.0
2015-05-19 15:10:00,57.87,57.87,57.56,57.73,154600.0,57.87,57.87,57.56,57.73,154600.0
2015-05-19 15:20:00,57.73,57.73,57.51,57.55,152700.0,57.73,57.73,57.51,57.55,152700.0
2015-05-19 15:30:00,57.54,57.57,57.45,57.54,200100.0,57.54,57.57,57.45,57.54,200100.0
2015-05-19 15:40:00,57.53,57.55,57.4,57.52,295200.0,57.53,57.55,57.4,57.52,295200.0
2015-05-19 15:50:00,57.51,57.56,57.45,57.53,378700.0,57.51,57.56,57.45,57.53,378700.0
2015-05-20 09:30:00,56.8,58.33,56.23,58.05,443800.0,56.8,58.33,56.23,58.05,443800.0
2015-05-20 09:40:00,58.05,58.05,57.5,57.89,367700.0,58.05,58.05,57.5,57.89,367700.0
2015-05-20 09:50:00,57.86,58.47,57.78,57.97,300200.0,57.86,58.47,57.78,57.97,300200.0
2015-05-20 10:00:00,57.96,57.96,57.07,57.1,368000.0,57.96,57.96,57.07,57.1,368000.0
2015-05-20 10:10:00,57.09,57.1,56.2,56.5,360800.0,57.09,57.1,56.2,56.5,360800.0
2015-05-20 10:20:00,56.51,57.02,56.51,56.69,258300.0,56.51,57.02,56.51,56.69,258300.0
2015-05-20 10:30:00,56.7,57.22,56.63,57.14,245600.0,56.7,57.22,56.63,57.14,245600.0
2015-05-20 10:40:00,57.14,57.24,56.89,56.91,158300.0,57.14,57.24,56.89,56.91,158300.0
2015-05-20 10:50:00,56.91,57.01,56.8,56.82,125500.0,56.91,57.01,56.8,56.82,125500.0
2015-05-20 11:00:00,56.83,57.01,56.81,56.95,131000.0,56.83,57.01,56.81,56.95,131000.0
2015-05-20 11:10:00,56.95,57.24,56.93,57.24,224700.0,56.95,57.24,56.93,57.24,224700.0
2015-05-20 11:20:00,57.24,57.38,57.19,57.32,120800.0,57.24,57.38,57.19,57.32,120800.0
2015-05-20 11:30:00,57.32,57.48,57.31,57.42,222500.0,57.32,57.48,57.31,57.42,222500.0
2015-05-20 11:40:00,57.44,57.6,57.43,57.49,102700.0,57.44,57.6,57.43,57.49,102700.0
2015-05-20 11:50:00,57.47,57.57,57.46,57.52,51100.0,57.47,57.57,57.46,57.52,51100.0
2015-05-20 12:00:00,57.51,57.59,57.47,57.59,91200.0,57.51,57.59,57.47,57.59,91200.0
2015-05-20 12:10:00,57.58,57.58,57.52,57.54,49500.0,57.58,57.58,57.52,57.54,49500.0
2015-05-20 12:20:00,57.53,57.63,57.51,57.56,97500.0,57.53,57.63,57.51,57.56,97500.0
2015-05-20 12:30:00,57.55,57.6,57.52,57.6,92800.0,57.55,57.6,57.52,57.6,92800.0
2015-05-20 12:40:00,57.59,57.8,57.53,57.64,72100.0,57.59,57.8,57.53,57.64,72100.0
2015-05-20 12:50:00,57.65,57.7,57.51,57.56,56600.0,57.65,57.7,57.51,57.56,56600.0
2015-05-20 13:00:00,57.54,57.58,57.2,57.21,259900.0,57.54,57.58,57.2,57.21,259900.0
2015-05-20 13:10:00,57.2,57.37,57.1,57.24,117800.0,57.2,57.37,57.1,57.24,117800.0
2015-05-20 13:20:00,57.23,57.4,57.15,57.28,70900.0,57.23,57.4,57.15,57.28,70900.0
2015-05-20 13:30:00,57.27,57.41,57.23,57.27,68700.0,57.27,57.41,57.23,57.27,68700.0
2015-05-20 13:40:00,57.26,57.35,57.26,57.29,76300.0,57.26,57.35,57.26,57.29,76300.0
2015-05-20 13:50:00,57.29,57.33,57.24,57.26,62800.0,57.29,57.33,57.24,57.26,62800.0
2015-05-20 14:00:00,57.26,57.53,57.25,57.44,92800.0,57.26,57.53,57.25,57.44,92800.0
2015-05-20 14:10:00,57.44,57.54,57.38,57.42,147100.0,57.44,57.54,57.38,57.42,147100.0
2015-05-20 14:20:00,57.42,57.74,57.35,57.69,118800.0,57.42,57.74,57.35,57.69,118800.0
2015-05-20 14:30:00,57.69,57.7,57.5,57.6,105500.0,57.69,57.7,57.5,57.6,105500.0
2015-05-20 14:40:00,57.59,58.02,57.59,57.98,170700.0,57.59,58.02,57.59,57.98,170700.0
2015-05-20 14:50:00,57.97,57.99,57.79,57.97,89600.0,57.97,57.99,57.79,57.97,89600.0
2015-05-20 15:00:00,57.96,57.96,57.71,57.72,84500.0,57.96,57.96,57.71,57.72,84500.0
2015-05-20 15:10:00,57.72,57.75,57.37,57.45,89300.0,57.72,57.75,57.37,57.45,89300.0
2015-05-20 15:20:00,57.45,57.57,57.4,57.54,93200.0,57.45,57.57,57.4,57.54,93200.0
2015-05-20 15:30:00,57.55,57.56,57.5,57.51,112200.0,57.55,57.56,57.5,57.51,112200.0
2015-05-20 15:40:00,57.5,57.58,57.5,57.52,199400.0,57.5,57.58,57.5,57.52,199400.0
2015-05-20 15:50:00,57.52,57.64,57.47,57.59,565000.0,57.52,57.64,57.47,57.59,565000.0
2015-05-21 09:30:00,57.39,57.64,57.03,57.64,48200.0,57.39,57.64,57.03,57.64,48200.0
2015-05-21 09:40:00,57.58,57.61,57.4,57.41,80900.0,57.58,57.61,57.4,57.41,80900.0
2015-05-21 09:50:00,57.4,57.42,57.2,57.2,58100.0,57.4,57.42,57.2,57.2,58100.0
2015-05-21 10:00:00,57.2,57.33,57.06,57.22,140900.0,57.2,57.33,57.06,57.22,140900.0
2015-05-21 10:10:00,57.23,57.23,57.13,57.18,63300.0,57.23,57.23,57.13,57.18,63300.0
2015-05-21 10:20:00,57.17,57.5,57.12,57.3,60700.0,57.17,57.5,57.12,57.3,60700.0
2015-05-21 10:30:00,57.3,57.3,57.15,57.23,47300.0,57.3,57.3,57.15,57.23,47300.0
2015-05-21 10:40:00,57.21,57.29,57.09,57.1,49100.0,57.21,57.29,57.09,57.1,49100.0
2015-05-21 10:50:00,57.11,57.15,56.99,57.0,45900.0,57.11,57.15,56.99,57.0,45900.0
2015-05-21 11:00:00,57.01,57.05,56.97,57.02,42000.0,57.01,57.05,56.97,57.02,42000.0
2015-05-21 11:10:00,57.01,57.13,56.9,57.13,58800.0,57.01,57.13,56.9,57.13,58800.0
2015-05-21 11:20:00,57.13,57.32,57.12,57.3,63600.0,57.13,57.32,57.12,57.3,63600.0
2015-05-21 11:30:00,57.3,57.38,57.22,57.36,119100.0,57.3,57.38,57.22,57.36,119100.0
2015-05-21 11:40:00,57.35,57.39,57.32,57.36,67500.0,57.35,57.39,57.32,57.36,67500.0
2015-05-21 11:50:00,57.36,57.38,57.32,57.34,93400.0,57.36,57.38,57.32,57.34,93400.0
2015-05-21 12:00:00,57.34,57.53,57.33,57.49,95700.0,57.34,57.53,57.33,57.49,95700.0
2015-05-21 12:10:00,57.48,57.68,57.46,57.57,72100.0,57.48,57.68,57.46,57.57,72100.0
2015-05-21 12:20:00,57.58,57.68,57.57,57.65,87500.0,57.58,57.68,57.57,57.65,87500.0
2015-05-21 12:30:00,57.64,57.65,57.54,57.61,51600.0,57.64,57.65,57.54,57.61,51600.0
2015-05-21 12:40:00,57.61,57.72,57.6,57.71,51200.0,57.61,57.72,57.6,57.71,51200.0
2015-05-21 12:50:00,57.7,57.73,57.58,57.65,103700.0,57.7,57.73,57.58,57.65,103700.0
2015-05-21 13:00:00,57.67,57.69,57.51,57.69,55800.0,57.67,57.69,57.51,57.69,55800.0
2015-05-21 13:10:00,57.69,57.71,57.58,57.71,66600.0,57.69,57.71,57.58,57.71,66600.0
2015-05-21 13:20:00,57.69,57.71,57.61,57.62,36600.0,57.69,57.71,57.61,57.62,36600.0
2015-05-21 13:30:00,57.62,57.64,57.6,57.61,34500.0,57.62,57.64,57.6,57.61,34500.0
2015-05-21 13:40:00,57.62,57.62,57.45,57.49,36800.0,57.62,57.62,57.45,57.49,36800.0
2015-05-21 13:50:00,57.48,57.55,57.45,57.47,40700.0,57.48,57.55,57.45,57.47,40700.0
2015-05-21 14:00:00,57.46,57.5,57.42,57.47,34200.0,57.46,57.5,57.42,57.47,34200.0
2015-05-21 14:10:00,57.47,57.56,57.45,57.56,32800.0,57.47,57.56,57.45,57.56,32800.0
2015-05-21 14:20:00,57.58,57.71,57.58,57.68,45000.0,57.58,57.71,57.58,57.68,45000.0
2015-05-21 14:30:00,57.69,57.73,57.62,57.69,46000.0,57.69,57.73,57.62,57.69,46000.0
2015-05-21 14:40:00,57.69,57.69,57.61,57.61,30000.0,57.69,57.69,57.61,57.61,30000.0
2015-05-21 14:50:00,57.61,57.63,57.55,57.6,33300.0,57.61,57.63,57.55,57.6,33300.0
2015-05-21 15:00:00,57.6,57.62,57.51,57.51,43400.0,57.6,57.62,57.51,57.51,43400.0
2015-05-21 15:10:00,57.51,57.51,57.38,57.4,357500.0,57.51,57.51,57.38,57.4,357500.0
2015-05-21 15:20:00,57.4,57.54,57.39,57.5,45100.0,57.4,57.54,57.39,57.5,45100.0
2015-05-21 15:30:00,57.5,57.69,57.5,57.64,77600.0,57.5,57.69,57.5,57.64,77600.0
2015-05-21 15:40:00,57.64,57.7,57.6,57.64,198200.0,57.64,57.7,57.6,57.64,198200.0
2015-05-21 15:50:00,57.65,57.65,57.49,57.51,323000.0,57.65,57.65,57.49,57.51,323000.0
2015-05-22 09:30:00,57.46,57.77,57.17,57.48,71900.0,57.46,57.77,57.17,57.48,71900.0
2015-05-22 09:40:00,57.46,57.77,57.43,57.67,74100.0,57.46,57.77,57.43,57.67,74100.0
2015-05-22 09:50:00,57.63,57.78,57.59,57.62,44400.0,57.63,57.78,57.59,57.62,44400.0
2015-05-22 10:00:00,57.67,57.67,57.38,57.43,101700.0,57.67,57.67,57.38,57.43,101700.0
2015-05-22 10:10:00,57.45,57.47,57.39,57.43,129300.0,57.45,57.47,57.39,57.43,129300.0
2015-05-22 10:20:00,57.42,57.43,57.36,57.39,22400.0,57.42,57.43,57.36,57.39,22400.0
2015-05-22 10:30:00,57.39,57.41,57.37,57.39,18900.0,57.39,57.41,57.37,57.39,18900.0
2015-05-22 10:40:00,57.38,57.38,57.32,57.33,11700.0,57.38,57.38,57.32,57.33,11700.0
2015-05-22 10:50:00,57.33,57.34,57.27,57.33,14100.0,57.33,57.34,57.27,57.33,14100.0
2015-05-22 11:00:00,57.34,57.34,57.18,57.18,15400.0,57.34,57.34,57.18,57.18,15400.0
2015-05-22 11:10:00,57.18,57.19,57.09,57.16,19800.0,57.18,57.19,57.09,57.16,19800.0
2015-05-22 11:20:00,57.15,57.16,56.93,56.94,140800.0,57.15,57.16,56.93,56.94,140800.0
2015-05-22 11:30:00,56.93,56.93,56.86,56.86,23600.0,56.93,56.93,56.86,56.86,23600.0
2015-05-22 11:40:00,56.86,56.99,56.82,56.95,56800.0,56.86,56.99,56.82,56.95,56800.0
2015-05-22 11:50:00,56.95,57.02,56.92,57.0,34300.0,56.95,57.02,56.92,57.0,34300.0
2015-05-22 12:00:00,57.01,57.05,57.0,57.05,84100.0,57.01,57.05,57.0,57.05,84100.0
2015-05-22 12:10:00,57.05,57.12,57.02,57.09,17600.0,57.05,57.12,57.02,57.09,17600.0
2015-05-22 12:20:00,57.09,57.09,57.03,57.07,14300.0,57.09,57.09,57.03,57.07,14300.0
2015-05-22 12:30:00,57.06,57.13,57.06,57.08,34000.0,57.06,57.13,57.06,57.08,34000.0
2015-05-22 12:40:00,57.08,57.08,57.01,57.05,21000.0,57.08,57.08,57.01,57.05,21000.0
2015-05-22 12:50:00,57.06,57.07,57.03,57.03,42500.0,57.06,57.07,57.03,57.03,42500.0
2015-05-22 13:00:00,57.02,57.16,56.98,57.13,38300.0,57.02,57.16,56.98,57.13,38300.0
2015-05-22 13:10:00,57.14,57.16,56.97,56.98,26500.0,57.14,57.16,56.97,56.98,26500.0
2015-05-22 13:20:00,56.99,57.04,56.98,56.99,26700.0,56.99,57.04,56.98,56.99,26700.0
2015-05-22 13:30:00,57.0,57.02,56.96,56.97,25800.0,57.0,57.02,56.96,56.97,25800.0
2015-05-22 13:40:00,56.98,57.02,56.95,56.97,16500.0,56.98,57.02,56.95,56.97,16500.0
2015-05-22 13:50:00,56.97,57.0,56.95,56.96,14700.0,56.97,57.0,56.95,56.96,14700.0
2015-05-22 14:00:00,56.96,56.97,56.87,56.88,19100.0,56.96,56.97,56.87,56.88,19100.0
2015-05-22 14:10:00,56.87,56.92,56.82,56.82,25500.0,56.87,56.92,56.82,56.82,25500.0
2015-05-22 14:20:00,56.83,56.88,56.82,56.83,43100.0,56.83,56.88,56.82,56.83,43100.0
2015-05-22 14:30:00,56.82,56.85,56.78,56.8,34000.0,56.82,56.85,56.78,56.8,34000.0
2015-05-22 14:40:00,56.8,56.83,56.76,56.8,43900.0,56.8,56.83,56.76,56.8,43900.0
2015-05-22 14:50:00,56.81,56.83,56.77,56.77,30100.0,56.81,56.83,56.77,56.77,30100.0
2015-05-22 15:00:00,56.77,56.84,56.76,56.79,35400.0,56.77,56.84,56.76,56.79,35400.0
2015-05-22 15:10:00,56.8,56.87,56.8,56.82,49500.0,56.8,56.87,56.8,56.82,49500.0
2015-05-22 15:20:00,56.82,56.84,56.76,56.77,71000.0,56.82,56.84,56.76,56.77,71000.0
2015-05-22 15:30:00,56.76,56.8,56.65,56.77,166000.0,56.76,56.8,56.65,56.77,166000.0
2015-05-22 15:40:00,56.76,56.76,56.48,56.49,204800.0,56.76,56.76,56.48,56.49,204800.0
2015-05-22 15:50:00,56.49,56.49,56.38,56.4,390500.0,56.49,56.49,56.38,56.4,390500.0
2015-05-26 09:30:00,56.23,56.23,55.4,55.5,206700.0,56.23,56.23,55.4,55.5,206700.0
2015-05-26 09:40:00,55.46,55.58,55.2,55.21,146100.0,55.46,55.58,55.2,55.21,146100.0
2015-05-26 09:50:00,55.21,55.22,54.88,55.07,159300.0,55.21,55.22,54.88,55.07,159300.0
2015-05-26 10:00:00,55.06,55.1,54.87,54.89,105600.0,55.06,55.1,54.87,54.89,105600.0
2015-05-26 10:10:00,54.88,54.89,54.51,54.53,156900.0,54.88,54.89,54.51,54.53,156900.0
2015-05-26 10:20:00,54.53,54.77,54.52,54.71,77000.0,54.53,54.77,54.52,54.71,77000.0
2015-05-26 10:30:00,54.74,54.92,54.65,54.91,76900.0,54.74,54.92,54.65,54.91,76900.0
2015-05-26 10:40:00,54.9,54.96,54.84,54.95,147100.0,54.9,54.96,54.84,54.95,147100.0
2015-05-26 10:50:00,54.93,55.03,54.88,54.93,36400.0,54.93,55.03,54.88,54.93,36400.0
2015-05-26 11:00:00,54.93,55.02,54.8,55.0,76800.0,54.93,55.02,54.8,55.0,76800.0
2015-05-26 11:10:00,54.97,55.03,54.9,55.01,34000.0,54.97,55.03,54.9,55.01,34000.0
2015-05-26 11:20:00,55.02,55.12,54.99,55.11,54500.0,55.02,55.12,54.99,55.11,54500.0
2015-05-26 11:30:00,55.11,55.38,55.09,55.25,75300.0,55.11,55.38,55.09,55.25,75300.0
2015-05-26 11:40:00,55.26,55.32,55.17,55.17,61300.0,55.26,55.32,55.17,55.17,61300.0
2015-05-26 11:50:00,55.19,55.28,55.16,55.28,35300.0,55.19,55.28,55.16,55.28,35300.0
2015-05-26 12:00:00,55.28,55.29,54.99,55.13,79000.0,55.28,55.29,54.99,55.13,79000.0
2015-05-26 12:10:00,55.14,55.21,54.99,55.0,90700.0,55.14,55.21,54.99,55.0,90700.0
2015-05-26 12:20:00,55.0,55.23,54.98,55.16,78500.0,55.0,55.23,54.98,55.16,78500.0
2015-05-26 12:30:00,55.18,55.2,55.0,55.04,89400.0,55.18,55.2,55.0,55.04,89400.0
2015-05-26 12:40:00,55.06,55.1,54.98,55.0,49300.0,55.06,55.1,54.98,55.0,49300.0
2015-05-26 12:50:00,55.01,55.09,54.98,55.08,47400.0,55.01,55.09,54.98,55.08,47400.0
2015-05-26 13:00:00,55.08,55.09,54.89,54.96,51400.0,55.08,55.09,54.89,54.96,51400.0
2015-05-26 13:10:00,54.95,55.02,54.93,55.0,25000.0,54.95,55.02,54.93,55.0,25000.0
2015-05-26 13:20:00,55.0,55.18,55.0,55.18,78700.0,55.0,55.18,55.0,55.18,78700.0
2015-05-26 13:30:00,55.18,55.18,55.01,55.05,43500.0,55.18,55.18,55.01,55.05,43500.0
2015-05-26 13:40:00,55.04,55.13,55.04,55.07,35700.0,55.04,55.13,55.04,55.07,35700.0
2015-05-26 13:50:00,55.07,55.16,55.02,55.03,31200.0,55.07,55.16,55.02,55.03,31200.0
2015-05-26 14:00:00,55.04,55.2,55.04,55.19,34700.0,55.04,55.2,55.04,55.19,34700.0
2015-05-26 14:10:00,55.18,55.33,55.18,55.33,40300.0,55.18,55.33,55.18,55.33,40300.0
2015-05-26 14:20:00,55.32,55.32,55.21,55.26,38700.0,55.32,55.32,55.21,55.26,38700.0
2015-05-26 14:30:00,55.26,55.29,55.14,55.17,67900.0,55.26,55.29,55.14,55.17,67900.0
2015-05-26 14:40:00,55.17,55.26,55.16,55.19,29200.0,55.17,55.26,55.16,55.19,29200.0
2015-05-26 14:50:00,55.18,55.19,55.09,55.14,39900.0,55.18,55.19,55.09,55.14,39900.0
2015-05-26 15:00:00,55.14,55.26,55.14,55.25,39700.0,55.14,55.26,55.14,55.25,39700.0
2015-05-26 15:10:00,55.25,55.31,55.18,55.19,76900.0,55.25,55.31,55.18,55.19,76900.0
2015-05-26 15:20:00,55.2,55.27,55.19,55.26,88900.0,55.2,55.27,55.19,55.26,88900.0
2015-05-26 15:30:00,55.27,55.31,55.19,55.23,109900.0,55.27,55.31,55.19,55.23,109900.0
2015-05-26 15:40:00,55.24,55.3,55.14,55.14,225100.0,55.24,55.3,55.14,55.14,225100.0
2015-05-26 15:50:00,55.14,55.18,55.04,55.08,365700.0,55.14,55.18,55.04,55.08,365700.0
2015-05-27 09:30:00,54.94,55.32,54.94,54.99,81400.0,54.94,55.32,54.94,54.99,81400.0
2015-05-27 09:40:00,54.99,55.21,54.81,55.2,178900.0,54.99,55.21,54.81,55.2,178900.0
2015-05-27 09:50:00,55.23,55.68,55.23,55.47,139600.0,55.23,55.68,55.23,55.47,139600.0
2015-05-27 10:00:00,55.48,55.51,55.35,55.48,27600.0,55.48,55.51,55.35,55.48,27600.0
2015-05-27 10:10:00,55.48,55.5,55.37,55.39,44900.0,55.48,55.5,55.37,55.39,44900.0
2015-05-27 10:20:00,55.38,55.44,55.32,55.37,47800.0,55.38,55.44,55.32,55.37,47800.0
2015-05-27 10:30:00,55.36,55.43,55.32,55.35,36200.0,55.36,55.43,55.32,55.35,36200.0
2015-05-27 10:40:00,55.37,55.41,55.33,55.36,31300.0,55.37,55.41,55.33,55.36,31300.0
2015-05-27 10:50:00,55.36,55.43,55.31,55.42,39600.0,55.36,55.43,55.31,55.42,39600.0
2015-05-27 11:00:00,55.42,55.43,55.3,55.34,37700.0,55.42,55.43,55.3,55.34,37700.0
2015-05-27 11:10:00,55.33,55.34,55.24,55.25,23300.0,55.33,55.34,55.24,55.25,23300.0
2015-05-27 11:20:00,55.26,55.37,55.2,55.36,27000.0,55.26,55.37,55.2,55.36,27000.0
2015-05-27 11:30:00,55.36,55.4,55.31,55.37,12700.0,55.36,55.4,55.31,55.37,12700.0
2015-05-27 11:40:00,55.36,55.41,55.32,55.34,56700.0,55.36,55.41,55.32,55.34,56700.0
2015-05-27 11:50:00,55.35,55.36,55.31,55.36,39600.0,55.35,55.36,55.31,55.36,39600.0
2015-05-27 12:00:00,55.37,55.38,55.3,55.3,22500.0,55.37,55.38,55.3,55.3,22500.0
2015-05-27 12:10:00,55.3,55.3,55.21,55.29,13200.0,55.3,55.3,55.21,55.29,13200.0
2015-05-27 12:20:00,55.29,55.35,55.25,55.34,13200.0,55.29,55.35,55.25,55.34,13200.0
2015-05-27 12:30:00,55.34,55.34,55.26,55.27,9300.0,55.34,55.34,55.26,55.27,9300.0
2015-05-27 12:40:00,55.27,55.32,55.25,55.32,16900.0,55.27,55.32,55.25,55.32,16900.0
2015-05-27 12:50:00,55.31,55.31,55.26,55.27,11300.0,55.31,55.31,55.26,55.27,11300.0
2015-05-27 13:00:00,55.28,55.36,55.27,55.36,11600.0,55.28,55.36,55.27,55.36,11600.0
2015-05-27 13:10:00,55.36,55.54,55.35,55.51,30400.0,55.36,55.54,55.35,55.51,30400.0
2015-05-27 13:20:00,55.51,55.65,55.51,55.65,27800.0,55.51,55.65,55.51,55.65,27800.0
2015-05-27 13:30:00,55.65,55.73,55.64,55.72,62900.0,55.65,55.73,55.64,55.72,62900.0
2015-05-27 13:40:00,55.72,55.76,55.68,55.75,26200.0,55.72,55.76,55.68,55.75,26200.0
2015-05-27 13:50:00,55.75,55.76,55.67,55.7,61900.0,55.75,55.76,55.67,55.7,61900.0
2015-05-27 14:00:00,55.7,55.79,55.7,55.77,16300.0,55.7,55.79,55.7,55.77,16300.0
2015-05-27 14:10:00,55.76,55.82,55.73,55.73,47100.0,55.76,55.82,55.73,55.73,47100.0
2015-05-27 14:20:00,55.73,55.76,55.66,55.69,66100.0,55.73,55.76,55.66,55.69,66100.0
2015-05-27 14:30:00,55.71,55.75,55.59,55.6,48000.0,55.71,55.75,55.59,55.6,48000.0
2015-05-27 14:40:00,55.61,55.65,55.52,55.56,67900.0,55.61,55.65,55.52,55.56,67900.0
2015-05-27 14:50:00,55.58,55.62,55.54,55.57,26200.0,55.58,55.62,55.54,55.57,26200.0
2015-05-27 15:00:00,55.58,55.62,55.54,55.6,50200.0,55.58,55.62,55.54,55.6,50200.0
2015-05-27 15:10:00,55.6,55.64,55.55,55.6,54800.0,55.6,55.64,55.55,55.6,54800.0
2015-05-27 15:20:00,55.6,55.6,55.47,55.49,50100.0,55.6,55.6,55.47,55.49,50100.0
2015-05-27 15:30:00,55.5,55.62,55.48,55.62,88700.0,55.5,55.62,55.48,55.62,88700.0
2015-05-27 15:40:00,55.62,55.62,55.56,55.61,107200.0,55.62,55.62,55.56,55.61,107200.0
2015-05-27 15:50:00,55.6,55.64,55.48,55.49,235500.0,55.6,55.64,55.48,55.49,235500.0
2015-05-28 09:30:00,55.31,55.69,55.25,55.52,55200.0,55.31,55.69,55.25,55.52,55200.0
2015-05-28 09:40:00,55.55,55.64,55.33,55.42,93200.0,55.55,55.64,55.33,55.42,93200.0
2015-05-28 09:50:00,55.46,55.46,55.19,55.24,67200.0,55.46,55.46,55.19,55.24,67200.0
2015-05-28 10:00:00,55.26,55.27,55.02,55.18,62200.0,55.26,55.27,55.02,55.18,62200.0
2015-05-28 10:10:00,55.18,55.27,55.1,55.27,31400.0,55.18,55.27,55.1,55.27,31400.0
2015-05-28 10:20:00,55.27,55.27,55.02,55.11,37600.0,55.27,55.27,55.02,55.11,37600.0
2015-05-28 10:30:00,55.07,55.07,54.87,54.97,24000.0,55.07,55.07,54.87,54.97,24000.0
2015-05-28 10:40:00,55.0,55.17,54.92,55.11,57400.0,55.0,55.17,54.92,55.11,57400.0
2015-05-28 10:50:00,55.09,55.11,54.97,54.98,41700.0,55.09,55.11,54.97,54.98,41700.0
2015-05-28 11:00:00,54.98,55.04,54.87,54.9,31300.0,54.98,55.04,54.87,54.9,31300.0
2015-05-28 11:10:00,54.92,55.1,54.85,55.05,42000.0,54.92,55.1,54.85,55.05,42000.0
2015-05-28 11:20:00,55.03,55.03,54.9,54.92,28000.0,55.03,55.03,54.9,54.92,28000.0
2015-05-28 11:30:00,54.92,54.92,54.76,54.8,60000.0,54.92,54.92,54.76,54.8,60000.0
2015-05-28 11:40:00,54.79,54.82,54.62,54.63,53300.0,54.79,54.82,54.62,54.63,53300.0
2015-05-28 11:50:00,54.63,54.73,54.6,54.71,42000.0,54.63,54.73,54.6,54.71,42000.0
2015-05-28 12:00:00,54.7,54.75,54.66,54.73,41200.0,54.7,54.75,54.66,54.73,41200.0
2015-05-28 12:10:00,54.76,54.83,54.72,54.73,37900.0,54.76,54.83,54.72,54.73,37900.0
2015-05-28 12:20:00,54.73,54.86,54.73,54.86,17900.0,54.73,54.86,54.73,54.86,17900.0
2015-05-28 12:30:00,54.86,54.86,54.66,54.72,17100.0,54.86,54.86,54.66,54.72,17100.0
2015-05-28 12:40:00,54.71,54.72,54.63,54.72,21500.0,54.71,54.72,54.63,54.72,21500.0
2015-05-28 12:50:00,54.72,54.72,54.54,54.56,45600.0,54.72,54.72,54.54,54.56,45600.0
2015-05-28 13:00:00,54.55,54.66,54.55,54.62,38500.0,54.55,54.66,54.55,54.62,38500.0
2015-05-28 13:10:00,54.63,54.7,54.55,54.6,62500.0,54.63,54.7,54.55,54.6,62500.0
2015-05-28 13:20:00,54.6,54.65,54.57,54.64,27800.0,54.6,54.65,54.57,54.64,27800.0
2015-05-28 13:30:00,54.64,54.66,54.56,54.65,27400.0,54.64,54.66,54.56,54.65,27400.0
2015-05-28 13:40:00,54.65,54.71,54.64,54.7,26300.0,54.65,54.71,54.64,54.7,26300.0
2015-05-28 13:50:00,54.7,54.77,54.69,54.73,25200.0,54.7,54.77,54.69,54.73,25200.0
2015-05-28 14:00:00,54.72,54.75,54.59,54.63,55600.0,54.72,54.75,54.59,54.63,55600.0
2015-05-28 14:10:00,54.64,54.7,54.62,54.68,18100.0,54.64,54.7,54.62,54.68,18100.0
2015-05-28 14:20:00,54.68,54.77,54.66,54.77,47500.0,54.68,54.77,54.66,54.77,47500.0
2015-05-28 14:30:00,54.78,54.78,54.65,54.67,43600.0,54.78,54.78,54.65,54.67,43600.0
2015-05-28 14:40:00,54.67,54.7,54.59,54.68,41300.0,54.67,54.7,54.59,54.68,41300.0
2015-05-28 14:50:00,54.68,54.76,54.67,54.73,83800.0,54.68,54.76,54.67,54.73,83800.0
2015-05-28 15:00:00,54.73,54.83,54.73,54.8,30500.0,54.73,54.83,54.73,54.8,30500.0
2015-05-28 15:10:00,54.8,54.81,54.74,54.81,38000.0,54.8,54.81,54.74,54.81,38000.0
2015-05-28 15:20:00,54.81,54.85,54.73,54.75,79700.0,54.81,54.85,54.73,54.75,79700.0
2015-05-28 15:30:00,54.75,54.77,54.69,54.72,147100.0,54.75,54.77,54.69,54.72,147100.0
2015-05-28 15:40:00,54.72,54.72,54.58,54.59,198200.0,54.72,54.72,54.58,54.59,198200.0
2015-05-28 15:50:00,54.6,54.65,54.5,54.54,376400.0,54.6,54.65,54.5,54.54,376400.0
2015-05-29 09:30:00,54.44,54.68,54.17,54.45,81900.0,54.44,54.68,54.17,54.45,81900.0
2015-05-29 09:40:00,54.44,54.75,54.44,54.59,76100.0,54.44,54.75,54.44,54.59,76100.0
2015-05-29 09:50:00,54.61,54.68,54.43,54.47,56800.0,54.61,54.68,54.43,54.47,56800.0
2015-05-29 10:00:00,54.48,54.66,54.39,54.45,65000.0,54.48,54.66,54.39,54.45,65000.0
2015-05-29 10:10:00,54.44,54.54,54.35,54.39,44300.0,54.44,54.54,54.35,54.39,44300.0
2015-05-29 10:20:00,54.39,54.53,54.38,54.48,100700.0,54.39,54.53,54.38,54.48,100700.0
2015-05-29 10:30:00,54.49,54.52,54.41,54.44,56000.0,54.49,54.52,54.41,54.44,56000.0
2015-05-29 10:40:00,54.44,54.47,54.25,54.3,55400.0,54.44,54.47,54.25,54.3,55400.0
2015-05-29 10:50:00,54.29,54.4,54.22,54.39,38600.0,54.29,54.4,54.22,54.39,38600.0
2015-05-29 11:00:00,54.39,54.48,54.33,54.44,50200.0,54.39,54.48,54.33,54.44,50200.0
2015-05-29 11:10:00,54.44,54.46,54.29,54.45,32700.0,54.44,54.46,54.29,54.45,32700.0
2015-05-29 11:20:00,54.43,54.43,54.28,54.28,29500.0,54.43,54.43,54.28,54.28,29500.0
2015-05-29 11:30:00,54.28,54.44,54.26,54.43,47200.0,54.28,54.44,54.26,54.43,47200.0
2015-05-29 11:40:00,54.44,54.61,54.43,54.6,295000.0,54.44,54.61,54.43,54.6,295000.0
2015-05-29 11:50:00,54.6,54.65,54.55,54.57,79200.0,54.6,54.65,54.55,54.57,79200.0
2015-05-29 12:00:00,54.59,54.61,54.53,54.54,75600.0,54.59,54.61,54.53,54.54,75600.0
2015-05-29 12:10:00,54.53,54.55,54.48,54.52,24400.0,54.53,54.55,54.48,54.52,24400.0
2015-05-29 12:20:00,54.52,54.59,54.52,54.56,39700.0,54.52,54.59,54.52,54.56,39700.0
2015-05-29 12:30:00,54.55,54.6,54.54,54.58,35300.0,54.55,54.6,54.54,54.58,35300.0
2015-05-29 12:40:00,54.59,54.59,54.54,54.55,52000.0,54.59,54.59,54.54,54.55,52000.0
2015-05-29 12:50:00,54.55,54.55,54.46,54.46,13600.0,54.55,54.55,54.46,54.46,13600.0
2015-05-29 13:00:00,54.47,54.55,54.46,54.52,40700.0,54.47,54.55,54.46,54.52,40700.0
2015-05-29 13:10:00,54.52,54.54,54.48,54.52,41600.0,54.52,54.54,54.48,54.52,41600.0
2015-05-29 13:20:00,54.52,54.56,54.51,54.54,19100.0,54.52,54.56,54.51,54.54,19100.0
2015-05-29 13:30:00,54.55,54.56,54.48,54.48,31600.0,54.55,54.56,54.48,54.48,31600.0
2015-05-29 13:40:00,54.48,54.55,54.46,54.54,22100.0,54.48,54.55,54.46,54.54,22100.0
2015-05-29 13:50:00,54.55,54.55,54.43,54.44,25300.0,54.55,54.55,54.43,54.44,25300.0
2015-05-29 14:00:00,54.44,54.44,54.38,54.39,27700.0,54.44,54.44,54.38,54.39,27700.0
2015-05-29 14:10:00,54.38,54.41,54.36,54.39,25500.0,54.38,54.41,54.36,54.39,25500.0
2015-05-29 14:20:00,54.39,54.4,54.3,54.37,35100.0,54.39,54.4,54.3,54.37,35100.0
2015-05-29 14:30:00,54.36,54.37,54.29,54.3,35800.0,54.36,54.37,54.29,54.3,35800.0
2015-05-29 14:40:00,54.3,54.3,54.16,54.19,44500.0,54.3,54.3,54.16,54.19,44500.0
2015-05-29 14:50:00,54.19,54.33,54.19,54.3,30800.0,54.19,54.33,54.19,54.3,30800.0
2015-05-29 15:00:00,54.29,54.37,54.22,54.34,48000.0,54.29,54.37,54.22,54.34,48000.0
2015-05-29 15:10:00,54.33,54.37,54.22,54.23,56700.0,54.33,54.37,54.22,54.23,56700.0
2015-05-29 15:20:00,54.23,54.27,54.16,54.24,75700.0,54.23,54.27,54.16,54.24,75700.0
2015-05-29 15:30:00,54.23,54.31,54.2,54.29,160600.0,54.23,54.31,54.2,54.29,160600.0
2015-05-29 15:40:00,54.3,54.33,54.24,54.26,142600.0,54.3,54.33,54.24,54.26,142600.0
2015-05-29 15:50:00,54.25,54.26,54.14,54.15,372700.0,54.25,54.26,54.14,54.15,372700.0
2015-06-01 09:30:00,54.39,54.7,54.03,54.2,75358.0,54.39,54.7,54.03,54.2,75358.0
2015-06-01 09:40:00,54.14,54.22,53.76,53.83,50582.0,54.14,54.22,53.76,53.83,50582.0
2015-06-01 09:50:00,53.8,53.93,53.75,53.86,31130.0,53.8,53.93,53.75,53.86,31130.0
2015-06-01 10:00:00,53.91,54.18,53.83,53.96,62020.0,53.91,54.18,53.83,53.96,62020.0
2015-06-01 10:10:00,53.96,53.97,53.83,53.86,107699.0,53.96,53.97,53.83,53.86,107699.0
2015-06-01 10:20:00,53.86,53.95,53.78,53.92,42177.0,53.86,53.95,53.78,53.92,42177.0
2015-06-01 10:30:00,53.91,54.11,53.83,54.07,30916.0,53.91,54.11,53.83,54.07,30916.0
2015-06-01 10:40:00,54.05,54.06,53.97,54.03,26658.0,54.05,54.06,53.97,54.03,26658.0
2015-06-01 10:50:00,54.05,54.17,54.02,54.17,30045.0,54.05,54.17,54.02,54.17,30045.0
2015-06-01 11:00:00,54.17,54.27,54.11,54.15,40015.0,54.17,54.27,54.11,54.15,40015.0
2015-06-01 11:10:00,54.15,54.16,53.93,53.94,52123.0,54.15,54.16,53.93,53.94,52123.0
2015-06-01 11:20:00,53.95,54.1,53.88,53.89,22039.0,53.95,54.1,53.88,53.89,22039.0
2015-06-01 11:30:00,53.89,54.06,53.89,54.0,18574.0,53.89,54.06,53.89,54.0,18574.0
2015-06-01 11:40:00,54.0,54.05,53.96,54.03,17900.0,54.0,54.05,53.96,54.03,17900.0
2015-06-01 11:50:00,54.02,54.03,53.92,53.97,19501.0,54.02,54.03,53.92,53.97,19501.0
2015-06-01 12:00:00,53.97,54.18,53.97,54.16,28404.0,53.97,54.18,53.97,54.16,28404.0
2015-06-01 12:10:00,54.17,54.36,54.09,54.35,22135.0,54.17,54.36,54.09,54.35,22135.0
2015-06-01 12:20:00,54.36,54.4,54.26,54.39,29004.0,54.36,54.4,54.26,54.39,29004.0
2015-06-01 12:30:00,54.39,54.43,54.33,54.33,20755.0,54.39,54.43,54.33,54.33,20755.0
2015-06-01 12:40:00,54.34,54.37,54.24,54.27,39505.0,54.34,54.37,54.24,54.27,39505.0
2015-06-01 12:50:00,54.27,54.41,54.26,54.4,17348.0,54.27,54.41,54.26,54.4,17348.0
2015-06-01 13:00:00,54.39,54.43,54.36,54.38,19400.0,54.39,54.43,54.36,54.38,19400.0
2015-06-01 13:10:00,54.37,54.37,54.24,54.24,16196.0,54.37,54.37,54.24,54.24,16196.0
2015-06-01 13:20:00,54.23,54.33,54.23,54.31,23025.0,54.23,54.33,54.23,54.31,23025.0
2015-06-01 13:30:00,54.31,54.32,54.23,54.25,25156.0,54.31,54.32,54.23,54.25,25156.0
2015-06-01 13:40:00,54.26,54.29,54.24,54.29,26006.0,54.26,54.29,54.24,54.29,26006.0
2015-06-01 13:50:00,54.29,54.38,54.27,54.38,30100.0,54.29,54.38,54.27,54.38,30100.0
2015-06-01 14:00:00,54.38,54.41,54.34,54.39,27074.0,54.38,54.41,54.34,54.39,27074.0
2015-06-01 14:10:00,54.4,54.44,54.34,54.43,26800.0,54.4,54.44,54.34,54.43,26800.0
2015-06-01 14:20:00,54.43,54.52,54.4,54.51,41053.0,54.43,54.52,54.4,54.51,41053.0
2015-06-01 14:30:00,54.51,54.53,54.46,54.47,56566.0,54.51,54.53,54.46,54.47,56566.0
2015-06-01 14:40:00,54.48,54.51,54.45,54.49,59491.0,54.48,54.51,54.45,54.49,59491.0
2015-06-01 14:50:00,54.49,54.53,54.47,54.48,511289.0,54.49,54.53,54.47,54.48,511289.0
2015-06-01 15:00:00,54.47,54.52,54.46,54.51,161367.0,54.47,54.52,54.46,54.51,161367.0
2015-06-01 15:10:00,54.5,54.5,54.46,54.48,34494.0,54.5,54.5,54.46,54.48,34494.0
2015-06-01 15:20:00,54.48,54.54,54.46,54.52,83500.0,54.48,54.54,54.46,54.52,83500.0
2015-06-01 15:30:00,54.52,54.53,54.43,54.48,66768.0,54.52,54.53,54.43,54.48,66768.0
2015-06-01 15:40:00,54.48,54.52,54.47,54.52,83961.0,54.48,54.52,54.47,54.52,83961.0
2015-06-01 15:50:00,54.51,54.52,54.38,54.4,246626.0,54.51,54.52,54.38,54.4,246626.0
2015-06-02 09:30:00,54.18,54.44,54.07,54.14,53316.0,54.18,54.44,54.07,54.14,53316.0
2015-06-02 09:40:00,54.14,54.28,54.0,54.01,58190.0,54.14,54.28,54.0,54.01,58190.0
2015-06-02 09:50:00,54.0,54.53,53.92,54.41,40799.0,54.0,54.53,53.92,54.41,40799.0
2015-06-02 10:00:00,54.39,54.44,54.18,54.21,23566.0,54.39,54.44,54.18,54.21,23566.0
2015-06-02 10:10:00,54.21,54.37,54.21,54.28,18918.0,54.21,54.37,54.21,54.28,18918.0
2015-06-02 10:20:00,54.3,54.55,54.25,54.5,35176.0,54.3,54.55,54.25,54.5,35176.0
2015-06-02 10:30:00,54.48,54.57,54.43,54.54,47313.0,54.48,54.57,54.43,54.54,47313.0
2015-06-02 10:40:00,54.55,54.8,54.55,54.77,37398.0,54.55,54.8,54.55,54.77,37398.0
2015-06-02 10:50:00,54.79,54.79,54.67,54.69,64417.0,54.79,54.79,54.67,54.69,64417.0
2015-06-02 11:00:00,54.68,54.79,54.66,54.77,53959.0,54.68,54.79,54.66,54.77,53959.0
2015-06-02 11:10:00,54.76,54.78,54.67,54.67,24732.0,54.76,54.78,54.67,54.67,24732.0
2015-06-02 11:20:00,54.68,54.7,54.6,54.62,18198.0,54.68,54.7,54.6,54.62,18198.0
2015-06-02 11:30:00,54.61,54.66,54.57,54.64,19049.0,54.61,54.66,54.57,54.64,19049.0
2015-06-02 11:40:00,54.64,54.69,54.61,54.68,21710.0,54.64,54.69,54.61,54.68,21710.0
2015-06-02 11:50:00,54.68,54.68,54.53,54.64,22716.0,54.68,54.68,54.53,54.64,22716.0
2015-06-02 12:00:00,54.62,54.88,54.61,54.81,32078.0,54.62,54.88,54.61,54.81,32078.0
2015-06-02 12:10:00,54.81,54.84,54.73,54.79,18963.0,54.81,54.84,54.73,54.79,18963.0
2015-06-02 12:20:00,54.78,54.83,54.68,54.75,20543.0,54.78,54.83,54.68,54.75,20543.0
2015-06-02 12:30:00,54.76,54.78,54.68,54.71,19307.0,54.76,54.78,54.68,54.71,19307.0
2015-06-02 12:40:00,54.71,54.75,54.66,54.67,19719.0,54.71,54.75,54.66,54.67,19719.0
2015-06-02 12:50:00,54.69,54.72,54.66,54.67,31170.0,54.69,54.72,54.66,54.67,31170.0
2015-06-02 13:00:00,54.69,54.73,54.66,54.7,18726.0,54.69,54.73,54.66,54.7,18726.0
2015-06-02 13:10:00,54.69,54.8,54.69,54.79,16923.0,54.69,54.8,54.69,54.79,16923.0
2015-06-02 13:20:00,54.8,54.84,54.76,54.77,30561.0,54.8,54.84,54.76,54.77,30561.0
2015-06-02 13:30:00,54.77,54.8,54.73,54.79,22676.0,54.77,54.8,54.73,54.79,22676.0
2015-06-02 13:40:00,54.8,54.85,54.77,54.8,19976.0,54.8,54.85,54.77,54.8,19976.0
2015-06-02 13:50:00,54.8,54.87,54.78,54.82,31325.0,54.8,54.87,54.78,54.82,31325.0
2015-06-02 14:00:00,54.81,54.83,54.76,54.76,24303.0,54.81,54.83,54.76,54.76,24303.0
2015-06-02 14:10:00,54.76,54.76,54.68,54.7,21370.0,54.76,54.76,54.68,54.7,21370.0
2015-06-02 14:20:00,54.71,54.75,54.66,54.67,30675.0,54.71,54.75,54.66,54.67,30675.0
2015-06-02 14:30:00,54.68,54.69,54.55,54.62,59163.0,54.68,54.69,54.55,54.62,59163.0
2015-06-02 14:40:00,54.61,54.62,54.53,54.62,28930.0,54.61,54.62,54.53,54.62,28930.0
2015-06-02 14:50:00,54.62,54.63,54.56,54.63,54979.0,54.62,54.63,54.56,54.63,54979.0
2015-06-02 15:00:00,54.63,54.63,54.54,54.6,68376.0,54.63,54.63,54.54,54.6,68376.0
2015-06-02 15:10:00,54.6,54.61,54.53,54.54,31029.0,54.6,54.61,54.53,54.54,31029.0
2015-06-02 15:20:00,54.55,54.59,54.49,54.49,133940.0,54.55,54.59,54.49,54.49,133940.0
2015-06-02 15:30:00,54.49,54.49,54.43,54.43,60450.0,54.49,54.49,54.43,54.43,60450.0
2015-06-02 15:40:00,54.44,54.47,54.37,54.41,66515.0,54.44,54.47,54.37,54.41,66515.0
2015-06-02 15:50:00,54.41,54.45,54.34,54.35,239168.0,54.41,54.45,54.34,54.35,239168.0
2015-06-03 09:30:00,54.68,54.96,54.4,54.72,121816.0,54.68,54.96,54.4,54.72,121816.0
2015-06-03 09:40:00,54.7,54.81,54.59,54.69,31180.0,54.7,54.81,54.59,54.69,31180.0
2015-06-03 09:50:00,54.67,54.88,54.65,54.8,99312.0,54.67,54.88,54.65,54.8,99312.0
2015-06-03 10:00:00,54.79,54.94,54.71,54.89,59763.0,54.79,54.94,54.71,54.89,59763.0
2015-06-03 10:10:00,54.91,55.05,54.85,54.9,43091.0,54.91,55.05,54.85,54.9,43091.0
2015-06-03 10:20:00,54.94,55.05,54.92,54.94,16364.0,54.94,55.05,54.92,54.94,16364.0
2015-06-03 10:30:00,54.94,55.03,54.93,55.01,63749.0,54.94,55.03,54.93,55.01,63749.0
2015-06-03 10:40:00,54.99,55.04,54.94,55.03,27297.0,54.99,55.04,54.94,55.03,27297.0
2015-06-03 10:50:00,55.04,55.07,54.96,55.02,89349.0,55.04,55.07,54.96,55.02,89349.0
2015-06-03 11:00:00,55.01,55.24,55.01,55.18,72973.0,55.01,55.24,55.01,55.18,72973.0
2015-06-03 11:10:00,55.16,55.27,55.16,55.25,98645.0,55.16,55.27,55.16,55.25,98645.0
2015-06-03 11:20:00,55.25,55.31,55.17,55.24,78780.0,55.25,55.31,55.17,55.24,78780.0
2015-06-03 11:30:00,55.24,55.33,55.2,55.22,37768.0,55.24,55.33,55.2,55.22,37768.0
2015-06-03 11:40:00,55.21,55.23,55.13,55.14,39184.0,55.21,55.23,55.13,55.14,39184.0
2015-06-03 11:50:00,55.13,55.18,55.05,55.15,62660.0,55.13,55.18,55.05,55.15,62660.0
2015-06-03 12:00:00,55.13,55.19,55.0,55.08,33069.0,55.13,55.19,55.0,55.08,33069.0
2015-06-03 12:10:00,55.08,55.12,54.99,54.99,26987.0,55.08,55.12,54.99,54.99,26987.0
2015-06-03 12:20:00,54.98,55.03,54.94,55.0,23562.0,54.98,55.03,54.94,55.0,23562.0
2015-06-03 12:30:00,54.98,55.01,54.9,54.99,82075.0,54.98,55.01,54.9,54.99,82075.0
2015-06-03 12:40:00,54.98,54.99,54.86,54.9,36375.0,54.98,54.99,54.86,54.9,36375.0
2015-06-03 12:50:00,54.89,54.96,54.83,54.96,22022.0,54.89,54.96,54.83,54.96,22022.0
2015-06-03 13:00:00,54.94,54.98,54.87,54.96,22213.0,54.94,54.98,54.87,54.96,22213.0
2015-06-03 13:10:00,54.96,55.05,54.91,55.05,49971.0,54.96,55.05,54.91,55.05,49971.0
2015-06-03 13:20:00,55.05,55.08,54.94,55.06,94275.0,55.05,55.08,54.94,55.06,94275.0
2015-06-03 13:30:00,55.06,55.13,55.03,55.04,27081.0,55.06,55.13,55.03,55.04,27081.0
2015-06-03 13:40:00,55.03,55.08,54.95,54.96,32892.0,55.03,55.08,54.95,54.96,32892.0
2015-06-03 13:50:00,54.99,55.03,54.95,55.01,14841.0,54.99,55.03,54.95,55.01,14841.0
2015-06-03 14:00:00,55.01,55.07,55.01,55.07,22288.0,55.01,55.07,55.01,55.07,22288.0
2015-06-03 14:10:00,55.06,55.16,55.03,55.16,39584.0,55.06,55.16,55.03,55.16,39584.0
2015-06-03 14:20:00,55.17,55.24,55.12,55.2,28132.0,55.17,55.24,55.12,55.2,28132.0
2015-06-03 14:30:00,55.21,55.21,55.11,55.12,41613.0,55.21,55.21,55.11,55.12,41613.0
2015-06-03 14:40:00,55.11,55.13,55.02,55.02,9058.0,55.11,55.13,55.02,55.02,9058.0
2015-06-03 14:50:00,55.03,55.07,54.99,55.05,33260.0,55.03,55.07,54.99,55.05,33260.0
2015-06-03 15:00:00,55.05,55.13,55.04,55.12,31561.0,55.05,55.13,55.04,55.12,31561.0
2015-06-03 15:10:00,55.12,55.18,55.04,55.09,63405.0,55.12,55.18,55.04,55.09,63405.0
2015-06-03 15:20:00,55.06,55.09,55.03,55.04,22159.0,55.06,55.09,55.03,55.04,22159.0
2015-06-03 15:30:00,55.04,55.09,55.02,55.03,68162.0,55.04,55.09,55.02,55.03,68162.0
2015-06-03 15:40:00,55.03,55.06,54.98,55.03,134670.0,55.03,55.06,54.98,55.03,134670.0
2015-06-03 15:50:00,54.97,55.03,54.85,54.91,374065.0,54.97,55.03,54.85,54.91,374065.0
2015-06-04 09:30:00,54.35,54.64,54.0,54.2,126306.0,54.35,54.64,54.0,54.2,126306.0
2015-06-04 09:40:00,54.25,54.44,54.24,54.3,48713.0,54.25,54.44,54.24,54.3,48713.0
2015-06-04 09:50:00,54.29,54.44,54.19,54.41,87832.0,54.29,54.44,54.19,54.41,87832.0
2015-06-04 10:00:00,54.4,54.6,54.39,54.52,46727.0,54.4,54.6,54.39,54.52,46727.0
2015-06-04 10:10:00,54.54,54.71,54.52,54.66,47566.0,54.54,54.71,54.52,54.66,47566.0
2015-06-04 10:20:00,54.69,54.76,54.57,54.65,26345.0,54.69,54.76,54.57,54.65,26345.0
2015-06-04 10:30:00,54.65,54.66,54.48,54.64,32235.0,54.65,54.66,54.48,54.64,32235.0
2015-06-04 10:40:00,54.62,54.75,54.56,54.59,32501.0,54.62,54.75,54.56,54.59,32501.0
2015-06-04 10:50:00,54.59,54.71,54.58,54.64,46733.0,54.59,54.71,54.58,54.64,46733.0
2015-06-04 11:00:00,54.62,54.64,54.47,54.48,39544.0,54.62,54.64,54.47,54.48,39544.0
2015-06-04 11:10:00,54.48,54.69,54.47,54.62,16987.0,54.48,54.69,54.47,54.62,16987.0
2015-06-04 11:20:00,54.62,54.7,54.55,54.61,21083.0,54.62,54.7,54.55,54.61,21083.0
2015-06-04 11:30:00,54.62,54.62,54.48,54.5,44317.0,54.62,54.62,54.48,54.5,44317.0
2015-06-04 11:40:00,54.5,54.5,54.31,54.39,30256.0,54.5,54.5,54.31,54.39,30256.0
2015-06-04 11:50:00,54.4,54.5,54.38,54.38,41250.0,54.4,54.5,54.38,54.38,41250.0
2015-06-04 12:00:00,54.38,54.4,54.26,54.28,38699.0,54.38,54.4,54.26,54.28,38699.0
2015-06-04 12:10:00,54.26,54.27,54.16,54.16,34231.0,54.26,54.27,54.16,54.16,34231.0
2015-06-04 12:20:00,54.16,54.25,54.14,54.2,77105.0,54.16,54.25,54.14,54.2,77105.0
2015-06-04 12:30:00,54.2,54.29,54.13,54.29,31555.0,54.2,54.29,54.13,54.29,31555.0
2015-06-04 12:40:00,54.29,54.3,54.21,54.22,14567.0,54.29,54.3,54.21,54.22,14567.0
2015-06-04 12:50:00,54.22,54.29,54.2,54.21,38127.0,54.22,54.29,54.2,54.21,38127.0
2015-06-04 13:00:00,54.19,54.23,54.12,54.18,30975.0,54.19,54.23,54.12,54.18,30975.0
2015-06-04 13:10:00,54.18,54.26,54.15,54.22,63692.0,54.18,54.26,54.15,54.22,63692.0
2015-06-04 13:20:00,54.21,54.22,54.15,54.16,100049.0,54.21,54.22,54.15,54.16,100049.0
2015-06-04 13:30:00,54.16,54.19,54.09,54.15,58307.0,54.16,54.19,54.09,54.15,58307.0
2015-06-04 13:40:00,54.14,54.16,54.09,54.1,31403.0,54.14,54.16,54.09,54.1,31403.0
2015-06-04 13:50:00,54.1,54.13,54.06,54.12,38711.0,54.1,54.13,54.06,54.12,38711.0
2015-06-04 14:00:00,54.11,54.19,54.09,54.16,55155.0,54.11,54.19,54.09,54.16,55155.0
2015-06-04 14:10:00,54.16,54.22,54.13,54.14,46239.0,54.16,54.22,54.13,54.14,46239.0
2015-06-04 14:20:00,54.14,54.18,54.07,54.07,43906.0,54.14,54.18,54.07,54.07,43906.0
2015-06-04 14:30:00,54.08,54.13,54.06,54.07,37554.0,54.08,54.13,54.06,54.07,37554.0
2015-06-04 14:40:00,54.06,54.1,54.02,54.03,35030.0,54.06,54.1,54.02,54.03,35030.0
2015-06-04 14:50:00,54.02,54.07,54.0,54.01,32195.0,54.02,54.07,54.0,54.01,32195.0
2015-06-04 15:00:00,54.0,54.1,53.99,54.0,47666.0,54.0,54.1,53.99,54.0,47666.0
2015-06-04 15:10:00,54.0,54.04,53.87,53.87,48316.0,54.0,54.04,53.87,53.87,48316.0
2015-06-04 15:20:00,53.87,53.96,53.84,53.87,50069.0,53.87,53.96,53.84,53.87,50069.0
2015-06-04 15:30:00,53.86,53.94,53.82,53.94,87505.0,53.86,53.94,53.82,53.94,87505.0
2015-06-04 15:40:00,53.93,53.96,53.75,53.77,196789.0,53.93,53.96,53.75,53.77,196789.0
2015-06-04 15:50:00,53.75,53.75,53.65,53.71,543807.0,53.75,53.75,53.65,53.71,543807.0
2015-06-05 09:30:00,53.82,54.06,53.44,53.59,72091.0,53.82,54.06,53.44,53.59,72091.0
2015-06-05 09:40:00,53.53,53.83,53.52,53.78,54193.0,53.53,53.83,53.52,53.78,54193.0
2015-06-05 09:50:00,53.79,54.13,53.79,54.05,27070.0,53.79,54.13,53.79,54.05,27070.0
2015-06-05 10:00:00,54.07,54.26,54.06,54.23,66350.0,54.07,54.26,54.06,54.23,66350.0
2015-06-05 10:10:00,54.23,54.45,54.18,54.43,196242.0,54.23,54.45,54.18,54.43,196242.0
2015-06-05 10:20:00,54.43,54.53,54.31,54.4,41834.0,54.43,54.53,54.31,54.4,41834.0
2015-06-05 10:30:00,54.41,54.52,54.38,54.49,84875.0,54.41,54.52,54.38,54.49,84875.0
2015-06-05 10:40:00,54.51,54.53,54.38,54.44,79854.0,54.51,54.53,54.38,54.44,79854.0
2015-06-05 10:50:00,54.44,54.46,54.28,54.32,80976.0,54.44,54.46,54.28,54.32,80976.0
2015-06-05 11:00:00,54.32,54.38,54.28,54.29,20776.0,54.32,54.38,54.28,54.29,20776.0
2015-06-05 11:10:00,54.3,54.4,54.28,54.4,39870.0,54.3,54.4,54.28,54.4,39870.0
2015-06-05 11:20:00,54.43,54.5,54.37,54.49,28513.0,54.43,54.5,54.37,54.49,28513.0
2015-06-05 11:30:00,54.49,54.49,54.35,54.39,67159.0,54.49,54.49,54.35,54.39,67159.0
2015-06-05 11:40:00,54.38,54.47,54.36,54.44,57600.0,54.38,54.47,54.36,54.44,57600.0
2015-06-05 11:50:00,54.43,54.46,54.37,54.39,57323.0,54.43,54.46,54.37,54.39,57323.0
2015-06-05 12:00:00,54.38,54.41,54.3,54.41,48101.0,54.38,54.41,54.3,54.41,48101.0
2015-06-05 12:10:00,54.4,54.44,54.33,54.35,22211.0,54.4,54.44,54.33,54.35,22211.0
2015-06-05 12:20:00,54.33,54.36,54.26,54.28,43357.0,54.33,54.36,54.26,54.28,43357.0
2015-06-05 12:30:00,54.28,54.35,54.24,54.33,53033.0,54.28,54.35,54.24,54.33,53033.0
2015-06-05 12:40:00,54.32,54.46,54.29,54.36,90226.0,54.32,54.46,54.29,54.36,90226.0
2015-06-05 12:50:00,54.35,54.45,54.35,54.36,17596.0,54.35,54.45,54.35,54.36,17596.0
2015-06-05 13:00:00,54.38,54.4,54.33,54.37,20582.0,54.38,54.4,54.33,54.37,20582.0
2015-06-05 13:10:00,54.37,54.38,54.32,54.38,20172.0,54.37,54.38,54.32,54.38,20172.0
2015-06-05 13:20:00,54.39,54.39,54.33,54.37,39438.0,54.39,54.39,54.33,54.37,39438.0
2015-06-05 13:30:00,54.37,54.42,54.34,54.35,15463.0,54.37,54.42,54.34,54.35,15463.0
2015-06-05 13:40:00,54.35,54.37,54.32,54.32,22589.0,54.35,54.37,54.32,54.32,22589.0
2015-06-05 13:50:00,54.33,54.4,54.32,54.36,21041.0,54.33,54.4,54.32,54.36,21041.0
2015-06-05 14:00:00,54.36,54.47,54.36,54.47,33735.0,54.36,54.47,54.36,54.47,33735.0
2015-06-05 14:10:00,54.47,54.57,54.46,54.56,18229.0,54.47,54.57,54.46,54.56,18229.0
2015-06-05 14:20:00,54.56,54.57,54.48,54.53,29178.0,54.56,54.57,54.48,54.53,29178.0
2015-06-05 14:30:00,54.54,54.54,54.46,54.46,37773.0,54.54,54.54,54.46,54.46,37773.0
2015-06-05 14:40:00,54.45,54.52,54.44,54.44,26724.0,54.45,54.52,54.44,54.44,26724.0
2015-06-05 14:50:00,54.45,54.52,54.44,54.5,21731.0,54.45,54.52,54.44,54.5,21731.0
2015-06-05 15:00:00,54.49,54.55,54.48,54.52,30255.0,54.49,54.55,54.48,54.52,30255.0
2015-06-05 15:10:00,54.51,54.54,54.46,54.47,22322.0,54.51,54.54,54.46,54.47,22322.0
2015-06-05 15:20:00,54.45,54.52,54.36,54.52,71190.0,54.45,54.52,54.36,54.52,71190.0
2015-06-05 15:30:00,54.52,54.62,54.49,54.52,191883.0,54.52,54.62,54.49,54.52,191883.0
2015-06-05 15:40:00,54.51,54.61,54.49,54.61,89618.0,54.51,54.61,54.49,54.61,89618.0
2015-06-05 15:50:00,54.6,54.64,54.56,54.61,325814.0,54.6,54.64,54.56,54.61,325814.0
2015-06-08 09:30:00,54.61,54.76,54.35,54.58,42428.0,54.61,54.76,54.35,54.58,42428.0
2015-06-08 09:40:00,54.6,54.77,54.46,54.49,37529.0,54.6,54.77,54.46,54.49,37529.0
2015-06-08 09:50:00,54.49,54.49,54.27,54.41,75659.0,54.49,54.49,54.27,54.41,75659.0
2015-06-08 10:00:00,54.41,54.58,54.4,54.54,111644.0,54.41,54.58,54.4,54.54,111644.0
2015-06-08 10:10:00,54.54,54.66,54.52,54.57,49766.0,54.54,54.66,54.52,54.57,49766.0
2015-06-08 10:20:00,54.57,54.76,54.54,54.61,38474.0,54.57,54.76,54.54,54.61,38474.0
2015-06-08 10:30:00,54.6,54.65,54.55,54.63,34835.0,54.6,54.65,54.55,54.63,34835.0
2015-06-08 10:40:00,54.62,54.69,54.6,54.61,64214.0,54.62,54.69,54.6,54.61,64214.0
2015-06-08 10:50:00,54.64,54.69,54.6,54.66,29801.0,54.64,54.69,54.6,54.66,29801.0
2015-06-08 11:00:00,54.68,54.75,54.66,54.7,129698.0,54.68,54.75,54.66,54.7,129698.0
2015-06-08 11:10:00,54.7,54.73,54.63,54.64,29999.0,54.7,54.73,54.63,54.64,29999.0
2015-06-08 11:20:00,54.64,54.71,54.51,54.51,240270.0,54.64,54.71,54.51,54.51,240270.0
2015-06-08 11:30:00,54.51,54.63,54.48,54.62,26973.0,54.51,54.63,54.48,54.62,26973.0
2015-06-08 11:40:00,54.6,54.6,54.55,54.57,43089.0,54.6,54.6,54.55,54.57,43089.0
2015-06-08 11:50:00,54.58,54.59,54.55,54.56,70632.0,54.58,54.59,54.55,54.56,70632.0
2015-06-08 12:00:00,54.57,54.62,54.55,54.58,54743.0,54.57,54.62,54.55,54.58,54743.0
2015-06-08 12:10:00,54.59,54.62,54.55,54.6,31451.0,54.59,54.62,54.55,54.6,31451.0
2015-06-08 12:20:00,54.6,54.61,54.51,54.51,40207.0,54.6,54.61,54.51,54.51,40207.0
2015-06-08 12:30:00,54.5,54.55,54.33,54.33,79012.0,54.5,54.55,54.33,54.33,79012.0
2015-06-08 12:40:00,54.32,54.38,54.25,54.37,56640.0,54.32,54.38,54.25,54.37,56640.0
2015-06-08 12:50:00,54.38,54.41,54.2,54.28,99096.0,54.38,54.41,54.2,54.28,99096.0
2015-06-08 13:00:00,54.26,54.32,54.22,54.3,45646.0,54.26,54.32,54.22,54.3,45646.0
2015-06-08 13:10:00,54.31,54.35,54.26,54.26,21035.0,54.31,54.35,54.26,54.26,21035.0
2015-06-08 13:20:00,54.28,54.33,54.28,54.32,26600.0,54.28,54.33,54.28,54.32,26600.0
2015-06-08 13:30:00,54.32,54.33,54.22,54.26,78212.0,54.32,54.33,54.22,54.26,78212.0
2015-06-08 13:40:00,54.26,54.35,54.26,54.33,22002.0,54.26,54.35,54.26,54.33,22002.0
2015-06-08 13:50:00,54.33,54.42,54.31,54.42,40707.0,54.33,54.42,54.31,54.42,40707.0
2015-06-08 14:00:00,54.41,54.41,54.29,54.29,28700.0,54.41,54.41,54.29,54.29,28700.0
2015-06-08 14:10:00,54.28,54.34,54.28,54.33,31293.0,54.28,54.34,54.28,54.33,31293.0
2015-06-08 14:20:00,54.32,54.4,54.32,54.36,35064.0,54.32,54.4,54.32,54.36,35064.0
2015-06-08 14:30:00,54.36,54.46,54.36,54.41,27402.0,54.36,54.46,54.36,54.41,27402.0
2015-06-08 14:40:00,54.39,54.44,54.33,54.34,25571.0,54.39,54.44,54.33,54.34,25571.0
2015-06-08 14:50:00,54.35,54.47,54.35,54.43,32187.0,54.35,54.47,54.35,54.43,32187.0
2015-06-08 15:00:00,54.41,54.46,54.38,54.41,32934.0,54.41,54.46,54.38,54.41,32934.0
2015-06-08 15:10:00,54.4,54.45,54.36,54.4,37869.0,54.4,54.45,54.36,54.4,37869.0
2015-06-08 15:20:00,54.39,54.4,54.3,54.33,50199.0,54.39,54.4,54.3,54.33,50199.0
2015-06-08 15:30:00,54.33,54.39,54.33,54.36,158698.0,54.33,54.39,54.33,54.36,158698.0
2015-06-08 15:40:00,54.36,54.43,54.34,54.42,113476.0,54.36,54.43,54.34,54.42,113476.0
2015-06-08 15:50:00,54.42,54.43,54.23,54.25,266142.0,54.42,54.43,54.23,54.25,266142.0
2015-06-09 09:30:00,54.21,54.28,53.92,54.25,59047.0,54.21,54.28,53.92,54.25,59047.0
2015-06-09 09:40:00,54.25,54.3,54.03,54.1,94346.0,54.25,54.3,54.03,54.1,94346.0
2015-06-09 09:50:00,54.1,54.13,53.95,53.98,63339.0,54.1,54.13,53.95,53.98,63339.0
2015-06-09 10:00:00,53.95,54.07,53.92,53.98,111816.0,53.95,54.07,53.92,53.98,111816.0
2015-06-09 10:10:00,53.99,54.05,53.95,53.96,42092.0,53.99,54.05,53.95,53.96,42092.0
2015-06-09 10:20:00,53.98,54.02,53.95,53.99,176136.0,53.98,54.02,53.95,53.99,176136.0
2015-06-09 10:30:00,53.97,54.02,53.9,53.97,82402.0,53.97,54.02,53.9,53.97,82402.0
2015-06-09 10:40:00,53.97,54.02,53.88,53.92,49166.0,53.97,54.02,53.88,53.92,49166.0
2015-06-09 10:50:00,53.91,53.99,53.89,53.99,29383.0,53.91,53.99,53.89,53.99,29383.0
2015-06-09 11:00:00,54.0,54.01,53.95,54.0,60984.0,54.0,54.01,53.95,54.0,60984.0
2015-06-09 11:10:00,53.99,54.0,53.86,53.9,38414.0,53.99,54.0,53.86,53.9,38414.0
2015-06-09 11:20:00,53.9,53.96,53.88,53.95,50805.0,53.9,53.96,53.88,53.95,50805.0
2015-06-09 11:30:00,53.96,54.06,53.96,54.06,33161.0,53.96,54.06,53.96,54.06,33161.0
2015-06-09 11:40:00,54.06,54.07,53.97,53.98,45976.0,54.06,54.07,53.97,53.98,45976.0
2015-06-09 11:50:00,53.95,54.0,53.94,53.98,45378.0,53.95,54.0,53.94,53.98,45378.0
2015-06-09 12:00:00,53.98,54.0,53.94,54.0,26280.0,53.98,54.0,53.94,54.0,26280.0
2015-06-09 12:10:00,54.01,54.01,53.94,54.0,30344.0,54.01,54.01,53.94,54.0,30344.0
2015-06-09 12:20:00,54.0,54.01,53.98,54.0,16014.0,54.0,54.01,53.98,54.0,16014.0
2015-06-09 12:30:00,53.99,54.02,53.97,54.01,27541.0,53.99,54.02,53.97,54.01,27541.0
2015-06-09 12:40:00,54.01,54.02,53.95,54.0,40735.0,54.01,54.02,53.95,54.0,40735.0
2015-06-09 12:50:00,54.01,54.04,53.98,53.99,33486.0,54.01,54.04,53.98,53.99,33486.0
2015-06-09 13:00:00,54.0,54.03,53.96,53.97,36732.0,54.0,54.03,53.96,53.97,36732.0
2015-06-09 13:10:00,53.98,54.01,53.96,54.01,23488.0,53.98,54.01,53.96,54.01,23488.0
2015-06-09 13:20:00,54.0,54.0,53.96,54.0,42053.0,54.0,54.0,53.96,54.0,42053.0
2015-06-09 13:30:00,54.0,54.06,53.99,54.05,25798.0,54.0,54.06,53.99,54.05,25798.0
2015-06-09 13:40:00,54.05,54.07,53.98,54.01,35588.0,54.05,54.07,53.98,54.01,35588.0
2015-06-09 13:50:00,54.03,54.05,53.98,54.01,29405.0,54.03,54.05,53.98,54.01,29405.0
2015-06-09 14:00:00,54.01,54.06,54.0,54.04,22624.0,54.01,54.06,54.0,54.04,22624.0
2015-06-09 14:10:00,54.04,54.05,53.98,53.98,29194.0,54.04,54.05,53.98,53.98,29194.0
2015-06-09 14:20:00,53.99,54.07,53.99,54.05,67255.0,53.99,54.07,53.99,54.05,67255.0
2015-06-09 14:30:00,54.06,54.13,54.06,54.11,23990.0,54.06,54.13,54.06,54.11,23990.0
2015-06-09 14:40:00,54.11,54.14,54.04,54.05,24126.0,54.11,54.14,54.04,54.05,24126.0
2015-06-09 14:50:00,54.05,54.06,53.98,54.01,32299.0,54.05,54.06,53.98,54.01,32299.0
2015-06-09 15:00:00,54.0,54.02,53.98,53.99,50421.0,54.0,54.02,53.98,53.99,50421.0
2015-06-09 15:10:00,53.99,54.02,53.98,54.01,40707.0,53.99,54.02,53.98,54.01,40707.0
2015-06-09 15:20:00,54.0,54.01,53.96,53.98,50898.0,54.0,54.01,53.96,53.98,50898.0
2015-06-09 15:30:00,53.99,54.01,53.94,53.99,59957.0,53.99,54.01,53.94,53.99,59957.0
2015-06-09 15:40:00,53.99,54.02,53.96,54.01,68497.0,53.99,54.02,53.96,54.01,68497.0
2015-06-09 15:50:00,54.0,54.02,53.92,53.92,233795.0,54.0,54.02,53.92,53.92,233795.0
2015-06-10 09:30:00,54.24,54.24,54.01,54.11,28195.0,54.24,54.24,54.01,54.11,28195.0
2015-06-10 09:40:00,54.13,54.23,54.05,54.09,23284.0,54.13,54.23,54.05,54.09,23284.0
2015-06-10 09:50:00,54.1,54.19,54.09,54.12,35971.0,54.1,54.19,54.09,54.12,35971.0
2015-06-10 10:00:00,54.15,54.3,54.1,54.28,40990.0,54.15,54.3,54.1,54.28,40990.0
2015-06-10 10:10:00,54.28,54.4,54.25,54.38,34886.0,54.28,54.4,54.25,54.38,34886.0
2015-06-10 10:20:00,54.39,54.49,54.38,54.47,31971.0,54.39,54.49,54.38,54.47,31971.0
2015-06-10 10:30:00,54.45,54.59,54.43,54.59,27545.0,54.45,54.59,54.43,54.59,27545.0
2015-06-10 10:40:00,54.58,54.59,54.53,54.55,18196.0,54.58,54.59,54.53,54.55,18196.0
2015-06-10 10:50:00,54.56,54.62,54.52,54.62,29228.0,54.56,54.62,54.52,54.62,29228.0
2015-06-10 11:00:00,54.62,54.64,54.54,54.55,19904.0,54.62,54.64,54.54,54.55,19904.0
2015-06-10 11:10:00,54.55,54.82,54.55,54.71,36036.0,54.55,54.82,54.55,54.71,36036.0
2015-06-10 11:20:00,54.7,54.74,54.67,54.71,25833.0,54.7,54.74,54.67,54.71,25833.0
2015-06-10 11:30:00,54.72,54.74,54.64,54.68,19001.0,54.72,54.74,54.64,54.68,19001.0
2015-06-10 11:40:00,54.68,54.7,54.62,54.62,18901.0,54.68,54.7,54.62,54.62,18901.0
2015-06-10 11:50:00,54.63,54.65,54.59,54.59,30820.0,54.63,54.65,54.59,54.59,30820.0
2015-06-10 12:00:00,54.58,54.6,54.53,54.56,84210.0,54.58,54.6,54.53,54.56,84210.0
2015-06-10 12:10:00,54.57,54.61,54.57,54.58,19318.0,54.57,54.61,54.57,54.58,19318.0
2015-06-10 12:20:00,54.59,54.64,54.58,54.62,18259.0,54.59,54.64,54.58,54.62,18259.0
2015-06-10 12:30:00,54.62,54.7,54.61,54.67,39281.0,54.62,54.7,54.61,54.67,39281.0
2015-06-10 12:40:00,54.67,54.74,54.67,54.74,75329.0,54.67,54.74,54.67,54.74,75329.0
2015-06-10 12:50:00,54.75,54.78,54.72,54.75,18462.0,54.75,54.78,54.72,54.75,18462.0
2015-06-10 13:00:00,54.75,54.77,54.71,54.73,23771.0,54.75,54.77,54.71,54.73,23771.0
2015-06-10 13:10:00,54.74,54.74,54.61,54.61,25090.0,54.74,54.74,54.61,54.61,25090.0
2015-06-10 13:20:00,54.61,54.69,54.58,54.68,36033.0,54.61,54.69,54.58,54.68,36033.0
2015-06-10 13:30:00,54.67,54.7,54.65,54.67,24661.0,54.67,54.7,54.65,54.67,24661.0
2015-06-10 13:40:00,54.66,54.69,54.65,54.66,22869.0,54.66,54.69,54.65,54.66,22869.0
2015-06-10 13:50:00,54.67,54.74,54.66,54.73,47854.0,54.67,54.74,54.66,54.73,47854.0
2015-06-10 14:00:00,54.74,54.8,54.74,54.78,43747.0,54.74,54.8,54.74,54.78,43747.0
2015-06-10 14:10:00,54.79,54.8,54.76,54.79,24228.0,54.79,54.8,54.76,54.79,24228.0
2015-06-10 14:20:00,54.8,54.82,54.77,54.77,27673.0,54.8,54.82,54.77,54.77,27673.0
2015-06-10 14:30:00,54.77,54.79,54.73,54.73,26831.0,54.77,54.79,54.73,54.73,26831.0
2015-06-10 14:40:00,54.73,54.77,54.72,54.75,36794.0,54.73,54.77,54.72,54.75,36794.0
2015-06-10 14:50:00,54.75,54.85,54.74,54.83,49771.0,54.75,54.85,54.74,54.83,49771.0
2015-06-10 15:00:00,54.84,54.84,54.8,54.8,30037.0,54.84,54.84,54.8,54.8,30037.0
2015-06-10 15:10:00,54.81,54.89,54.79,54.89,67423.0,54.81,54.89,54.79,54.89,67423.0
2015-06-10 15:20:00,54.89,54.98,54.87,54.97,75033.0,54.89,54.98,54.87,54.97,75033.0
2015-06-10 15:30:00,54.97,55.0,54.94,54.97,120328.0,54.97,55.0,54.94,54.97,120328.0
2015-06-10 15:40:00,54.96,55.02,54.95,55.0,87450.0,54.96,55.02,54.95,55.0,87450.0
2015-06-10 15:50:00,55.01,55.01,54.96,54.98,264759.0,55.01,55.01,54.96,54.98,264759.0
2015-06-11 09:30:00,54.2,54.37,54.0,54.13,134368.0,54.2,54.37,54.0,54.13,134368.0
2015-06-11 09:40:00,54.13,54.26,53.99,54.23,75943.0,54.13,54.26,53.99,54.23,75943.0
2015-06-11 09:50:00,54.24,54.56,54.23,54.54,73912.0,54.24,54.56,54.23,54.54,73912.0
2015-06-11 10:00:00,54.53,54.56,54.35,54.37,65294.0,54.53,54.56,54.35,54.37,65294.0
2015-06-11 10:10:00,54.38,54.44,54.32,54.4,59143.0,54.38,54.44,54.32,54.4,59143.0
2015-06-11 10:20:00,54.4,54.42,54.28,54.34,20425.0,54.4,54.42,54.28,54.34,20425.0
2015-06-11 10:30:00,54.34,54.34,54.13,54.17,38523.0,54.34,54.34,54.13,54.17,38523.0
2015-06-11 10:40:00,54.17,54.24,54.17,54.21,30322.0,54.17,54.24,54.17,54.21,30322.0
2015-06-11 10:50:00,54.21,54.25,54.17,54.17,31001.0,54.21,54.25,54.17,54.17,31001.0
2015-06-11 11:00:00,54.16,54.29,54.16,54.29,36889.0,54.16,54.29,54.16,54.29,36889.0
2015-06-11 11:10:00,54.28,54.37,54.24,54.25,34778.0,54.28,54.37,54.24,54.25,34778.0
2015-06-11 11:20:00,54.24,54.26,54.21,54.26,26728.0,54.24,54.26,54.21,54.26,26728.0
2015-06-11 11:30:00,54.25,54.42,54.24,54.41,99957.0,54.25,54.42,54.24,54.41,99957.0
2015-06-11 11:40:00,54.41,54.41,54.34,54.39,29333.0,54.41,54.41,54.34,54.39,29333.0
2015-06-11 11:50:00,54.39,54.44,54.38,54.38,34861.0,54.39,54.44,54.38,54.38,34861.0
2015-06-11 12:00:00,54.37,54.43,54.36,54.41,23293.0,54.37,54.43,54.36,54.41,23293.0
2015-06-11 12:10:00,54.39,54.43,54.36,54.38,31349.0,54.39,54.43,54.36,54.38,31349.0
2015-06-11 12:20:00,54.37,54.43,54.34,54.41,35973.0,54.37,54.43,54.34,54.41,35973.0
2015-06-11 12:30:00,54.42,54.43,54.35,54.36,18401.0,54.42,54.43,54.35,54.36,18401.0
2015-06-11 12:40:00,54.36,54.39,54.33,54.38,19613.0,54.36,54.39,54.33,54.38,19613.0
2015-06-11 12:50:00,54.38,54.38,54.3,54.32,15551.0,54.38,54.38,54.3,54.32,15551.0
2015-06-11 13:00:00,54.33,54.39,54.27,54.37,34215.0,54.33,54.39,54.27,54.37,34215.0
2015-06-11 13:10:00,54.36,54.4,54.32,54.32,14469.0,54.36,54.4,54.32,54.32,14469.0
2015-06-11 13:20:00,54.32,54.34,54.25,54.27,19832.0,54.32,54.34,54.25,54.27,19832.0
2015-06-11 13:30:00,54.27,54.33,54.25,54.3,15047.0,54.27,54.33,54.25,54.3,15047.0
2015-06-11 13:40:00,54.31,54.35,54.25,54.34,23660.0,54.31,54.35,54.25,54.34,23660.0
2015-06-11 13:50:00,54.34,54.4,54.3,54.3,15612.0,54.34,54.4,54.3,54.3,15612.0
2015-06-11 14:00:00,54.3,54.39,54.3,54.31,21386.0,54.3,54.39,54.3,54.31,21386.0
2015-06-11 14:10:00,54.32,54.37,54.27,54.37,35167.0,54.32,54.37,54.27,54.37,35167.0
2015-06-11 14:20:00,54.37,54.4,54.32,54.33,23656.0,54.37,54.4,54.32,54.33,23656.0
2015-06-11 14:30:00,54.34,54.42,54.32,54.41,40280.0,54.34,54.42,54.32,54.41,40280.0
2015-06-11 14:40:00,54.41,54.46,54.38,54.44,25823.0,54.41,54.46,54.38,54.44,25823.0
2015-06-11 14:50:00,54.44,54.44,54.33,54.39,24678.0,54.44,54.44,54.33,54.39,24678.0
2015-06-11 15:00:00,54.39,54.47,54.38,54.47,29886.0,54.39,54.47,54.38,54.47,29886.0
2015-06-11 15:10:00,54.47,54.5,54.43,54.48,46692.0,54.47,54.5,54.43,54.48,46692.0
2015-06-11 15:20:00,54.47,54.5,54.44,54.48,42847.0,54.47,54.5,54.44,54.48,42847.0
2015-06-11 15:30:00,54.47,54.52,54.46,54.51,85095.0,54.47,54.52,54.46,54.51,85095.0
2015-06-11 15:40:00,54.5,54.51,54.45,54.49,90088.0,54.5,54.51,54.45,54.49,90088.0
2015-06-11 15:50:00,54.48,54.49,54.41,54.49,170449.0,54.48,54.49,54.41,54.49,170449.0
2015-06-12 09:30:00,54.29,54.29,53.98,54.05,30322.0,54.29,54.29,53.98,54.05,30322.0
2015-06-12 09:40:00,54.0,54.14,53.91,54.12,36274.0,54.0,54.14,53.91,54.12,36274.0
2015-06-12 09:50:00,54.13,54.13,53.97,54.0,19223.0,54.13,54.13,53.97,54.0,19223.0
2015-06-12 10:00:00,54.0,54.18,53.95,54.05,26172.0,54.0,54.18,53.95,54.05,26172.0
2015-06-12 10:10:00,54.07,54.17,54.02,54.13,32490.0,54.07,54.17,54.02,54.13,32490.0
2015-06-12 10:20:00,54.14,54.38,54.1,54.3,66034.0,54.14,54.38,54.1,54.3,66034.0
2015-06-12 10:30:00,54.32,54.32,54.03,54.12,36111.0,54.32,54.32,54.03,54.12,36111.0
2015-06-12 10:40:00,54.12,54.24,54.11,54.18,41666.0,54.12,54.24,54.11,54.18,41666.0
2015-06-12 10:50:00,54.18,54.26,54.14,54.15,20270.0,54.18,54.26,54.14,54.15,20270.0
2015-06-12 11:00:00,54.13,54.15,54.1,54.13,19679.0,54.13,54.15,54.1,54.13,19679.0
2015-06-12 11:10:00,54.14,54.28,54.1,54.28,37317.0,54.14,54.28,54.1,54.28,37317.0
2015-06-12 11:20:00,54.3,54.41,54.29,54.38,23098.0,54.3,54.41,54.29,54.38,23098.0
2015-06-12 11:30:00,54.38,54.39,54.29,54.32,22622.0,54.38,54.39,54.29,54.32,22622.0
2015-06-12 11:40:00,54.31,54.31,54.17,54.18,16028.0,54.31,54.31,54.17,54.18,16028.0
2015-06-12 11:50:00,54.19,54.23,54.14,54.15,13805.0,54.19,54.23,54.14,54.15,13805.0
2015-06-12 12:00:00,54.15,54.18,54.11,54.11,13789.0,54.15,54.18,54.11,54.11,13789.0
2015-06-12 12:10:00,54.1,54.14,54.08,54.12,14800.0,54.1,54.14,54.08,54.12,14800.0
2015-06-12 12:20:00,54.12,54.22,54.11,54.19,26641.0,54.12,54.22,54.11,54.19,26641.0
2015-06-12 12:30:00,54.18,54.2,54.14,54.15,15133.0,54.18,54.2,54.14,54.15,15133.0
2015-06-12 12:40:00,54.14,54.17,54.1,54.12,25921.0,54.14,54.17,54.1,54.12,25921.0
2015-06-12 12:50:00,54.12,54.17,54.1,54.12,21634.0,54.12,54.17,54.1,54.12,21634.0
2015-06-12 13:00:00,54.12,54.16,54.09,54.16,23312.0,54.12,54.16,54.09,54.16,23312.0
2015-06-12 13:10:00,54.16,54.16,54.1,54.12,13616.0,54.16,54.16,54.1,54.12,13616.0
2015-06-12 13:20:00,54.12,54.14,54.05,54.1,18957.0,54.12,54.14,54.05,54.1,18957.0
2015-06-12 13:30:00,54.1,54.14,54.1,54.1,13800.0,54.1,54.14,54.1,54.1,13800.0
2015-06-12 13:40:00,54.09,54.09,54.01,54.05,20278.0,54.09,54.09,54.01,54.05,20278.0
2015-06-12 13:50:00,54.06,54.11,54.05,54.09,13489.0,54.06,54.11,54.05,54.09,13489.0
2015-06-12 14:00:00,54.1,54.12,54.07,54.07,17408.0,54.1,54.12,54.07,54.07,17408.0
2015-06-12 14:10:00,54.06,54.07,54.01,54.01,16450.0,54.06,54.07,54.01,54.01,16450.0
2015-06-12 14:20:00,54.01,54.09,54.0,54.04,27412.0,54.01,54.09,54.0,54.04,27412.0
2015-06-12 14:30:00,54.04,54.05,53.99,54.02,24419.0,54.04,54.05,53.99,54.02,24419.0
2015-06-12 14:40:00,54.01,54.02,53.99,54.0,20837.0,54.01,54.02,53.99,54.0,20837.0
2015-06-12 14:50:00,54.0,54.03,53.99,54.02,29164.0,54.0,54.03,53.99,54.02,29164.0
2015-06-12 15:00:00,54.02,54.04,54.0,54.03,29470.0,54.02,54.04,54.0,54.03,29470.0
2015-06-12 15:10:00,54.03,54.06,54.01,54.05,37721.0,54.03,54.06,54.01,54.05,37721.0
2015-06-12 15:20:00,54.04,54.17,54.04,54.17,42517.0,54.04,54.17,54.04,54.17,42517.0
2015-06-12 15:30:00,54.17,54.22,54.15,54.15,75905.0,54.17,54.22,54.15,54.15,75905.0
2015-06-12 15:40:00,54.16,54.16,54.08,54.08,77498.0,54.16,54.16,54.08,54.08,77498.0
2015-06-12 15:50:00,54.08,54.12,54.04,54.06,137562.0,54.08,54.12,54.04,54.06,137562.0
2015-06-15 09:30:00,52.96,53.2,52.69,53.16,138086.0,52.96,53.2,52.69,53.16,138086.0
2015-06-15 09:40:00,53.18,53.35,53.12,53.16,81912.0,53.18,53.35,53.12,53.16,81912.0
2015-06-15 09:50:00,53.15,53.28,53.08,53.27,55854.0,53.15,53.28,53.08,53.27,55854.0
2015-06-15 10:00:00,53.28,53.4,53.23,53.34,36123.0,53.28,53.4,53.23,53.34,36123.0
2015-06-15 10:10:00,53.34,53.45,53.28,53.4,60661.0,53.34,53.45,53.28,53.4,60661.0
2015-06-15 10:20:00,53.41,53.53,53.37,53.42,46896.0,53.41,53.53,53.37,53.42,46896.0
2015-06-15 10:30:00,53.45,53.45,53.32,53.34,34287.0,53.45,53.45,53.32,53.34,34287.0
2015-06-15 10:40:00,53.34,53.44,53.3,53.33,33950.0,53.34,53.44,53.3,53.33,33950.0
2015-06-15 10:50:00,53.35,53.36,53.28,53.32,24934.0,53.35,53.36,53.28,53.32,24934.0
2015-06-15 11:00:00,53.32,53.44,53.31,53.36,35322.0,53.32,53.44,53.31,53.36,35322.0
2015-06-15 11:10:00,53.37,53.59,53.37,53.56,18601.0,53.37,53.59,53.37,53.56,18601.0
2015-06-15 11:20:00,53.56,53.56,53.37,53.37,17368.0,53.56,53.56,53.37,53.37,17368.0
2015-06-15 11:30:00,53.38,53.42,53.37,53.41,17698.0,53.38,53.42,53.37,53.41,17698.0
2015-06-15 11:40:00,53.41,53.53,53.41,53.53,16994.0,53.41,53.53,53.41,53.53,16994.0
2015-06-15 11:50:00,53.53,53.58,53.44,53.47,15176.0,53.53,53.58,53.44,53.47,15176.0
2015-06-15 12:00:00,53.45,53.49,53.39,53.41,23980.0,53.45,53.49,53.39,53.41,23980.0
2015-06-15 12:10:00,53.42,53.51,53.38,53.51,29250.0,53.42,53.51,53.38,53.51,29250.0
2015-06-15 12:20:00,53.51,53.57,53.41,53.49,22043.0,53.51,53.57,53.41,53.49,22043.0
2015-06-15 12:30:00,53.48,53.57,53.47,53.57,30265.0,53.48,53.57,53.47,53.57,30265.0
2015-06-15 12:40:00,53.57,53.7,53.56,53.69,24859.0,53.57,53.7,53.56,53.69,24859.0
2015-06-15 12:50:00,53.69,53.71,53.66,53.69,14987.0,53.69,53.71,53.66,53.69,14987.0
2015-06-15 13:00:00,53.68,53.69,53.64,53.67,23324.0,53.68,53.69,53.64,53.67,23324.0
2015-06-15 13:10:00,53.67,53.67,53.55,53.55,15820.0,53.67,53.67,53.55,53.55,15820.0
2015-06-15 13:20:00,53.55,53.59,53.53,53.54,13948.0,53.55,53.59,53.53,53.54,13948.0
2015-06-15 13:30:00,53.54,53.57,53.51,53.51,12869.0,53.54,53.57,53.51,53.51,12869.0
2015-06-15 13:40:00,53.5,53.51,53.43,53.44,32467.0,53.5,53.51,53.43,53.44,32467.0
2015-06-15 13:50:00,53.44,53.61,53.42,53.57,50822.0,53.44,53.61,53.42,53.57,50822.0
2015-06-15 14:00:00,53.57,53.61,53.54,53.54,16226.0,53.57,53.61,53.54,53.54,16226.0
2015-06-15 14:10:00,53.53,53.69,53.53,53.69,31419.0,53.53,53.69,53.53,53.69,31419.0
2015-06-15 14:20:00,53.68,53.72,53.6,53.62,24998.0,53.68,53.72,53.6,53.62,24998.0
2015-06-15 14:30:00,53.63,53.65,53.53,53.56,31976.0,53.63,53.65,53.53,53.56,31976.0
2015-06-15 14:40:00,53.56,53.62,53.53,53.61,40110.0,53.56,53.62,53.53,53.61,40110.0
2015-06-15 14:50:00,53.61,53.61,53.53,53.55,37401.0,53.61,53.61,53.53,53.55,37401.0
2015-06-15 15:00:00,53.55,53.55,53.49,53.52,31248.0,53.55,53.55,53.49,53.52,31248.0
2015-06-15 15:10:00,53.51,53.53,53.48,53.5,47767.0,53.51,53.53,53.48,53.5,47767.0
2015-06-15 15:20:00,53.49,53.55,53.48,53.55,72305.0,53.49,53.55,53.48,53.55,72305.0
2015-06-15 15:30:00,53.56,53.56,53.49,53.51,67803.0,53.56,53.56,53.49,53.51,67803.0
2015-06-15 15:40:00,53.51,53.59,53.5,53.57,102645.0,53.51,53.59,53.5,53.57,102645.0
2015-06-15 15:50:00,53.57,53.58,53.48,53.56,257932.0,53.57,53.58,53.48,53.56,257932.0
2015-06-16 09:30:00,53.23,53.7,53.17,53.62,134655.0,53.23,53.7,53.17,53.62,134655.0
2015-06-16 09:40:00,53.58,53.58,53.43,53.46,21600.0,53.58,53.58,53.43,53.46,21600.0
2015-06-16 09:50:00,53.47,53.62,53.42,53.52,44939.0,53.47,53.62,53.42,53.52,44939.0
2015-06-16 10:00:00,53.52,53.57,53.42,53.46,59679.0,53.52,53.57,53.42,53.46,59679.0
2015-06-16 10:10:00,53.46,53.48,53.32,53.43,34220.0,53.46,53.48,53.32,53.43,34220.0
2015-06-16 10:20:00,53.43,53.45,53.35,53.39,20825.0,53.43,53.45,53.35,53.39,20825.0
2015-06-16 10:30:00,53.39,53.45,53.36,53.4,13000.0,53.39,53.45,53.36,53.4,13000.0
2015-06-16 10:40:00,53.41,53.5,53.41,53.47,19119.0,53.41,53.5,53.41,53.47,19119.0
2015-06-16 10:50:00,53.48,53.48,53.38,53.4,13400.0,53.48,53.48,53.38,53.4,13400.0
2015-06-16 11:00:00,53.4,53.52,53.36,53.46,33789.0,53.4,53.52,53.36,53.46,33789.0
2015-06-16 11:10:00,53.46,53.52,53.45,53.51,115051.0,53.46,53.52,53.45,53.51,115051.0
2015-06-16 11:20:00,53.51,53.53,53.47,53.48,17677.0,53.51,53.53,53.47,53.48,17677.0
2015-06-16 11:30:00,53.48,53.53,53.47,53.5,19549.0,53.48,53.53,53.47,53.5,19549.0
2015-06-16 11:40:00,53.51,53.53,53.46,53.47,46455.0,53.51,53.53,53.46,53.47,46455.0
2015-06-16 11:50:00,53.48,53.5,53.43,53.48,17436.0,53.48,53.5,53.43,53.48,17436.0
2015-06-16 12:00:00,53.49,53.5,53.44,53.5,11699.0,53.49,53.5,53.44,53.5,11699.0
2015-06-16 12:10:00,53.49,53.52,53.46,53.5,11800.0,53.49,53.52,53.46,53.5,11800.0
2015-06-16 12:20:00,53.5,53.5,53.39,53.41,32897.0,53.5,53.5,53.39,53.41,32897.0
2015-06-16 12:30:00,53.41,53.5,53.4,53.5,24881.0,53.41,53.5,53.4,53.5,24881.0
2015-06-16 12:40:00,53.51,53.59,53.51,53.56,10234.0,53.51,53.59,53.51,53.56,10234.0
2015-06-16 12:50:00,53.57,53.6,53.55,53.59,23551.0,53.57,53.6,53.55,53.59,23551.0
2015-06-16 13:00:00,53.59,53.6,53.51,53.52,20818.0,53.59,53.6,53.51,53.52,20818.0
2015-06-16 13:10:00,53.51,53.54,53.5,53.51,11139.0,53.51,53.54,53.5,53.51,11139.0
2015-06-16 13:20:00,53.51,53.61,53.5,53.55,19710.0,53.51,53.61,53.5,53.55,19710.0
2015-06-16 13:30:00,53.56,53.6,53.52,53.56,33248.0,53.56,53.6,53.52,53.56,33248.0
2015-06-16 13:40:00,53.57,53.64,53.56,53.64,13395.0,53.57,53.64,53.56,53.64,13395.0
2015-06-16 13:50:00,53.63,53.64,53.56,53.56,16505.0,53.63,53.64,53.56,53.56,16505.0
2015-06-16 14:00:00,53.57,53.62,53.57,53.62,23993.0,53.57,53.62,53.57,53.62,23993.0
2015-06-16 14:10:00,53.62,53.62,53.56,53.58,28387.0,53.62,53.62,53.56,53.58,28387.0
2015-06-16 14:20:00,53.58,53.6,53.57,53.59,14256.0,53.58,53.6,53.57,53.59,14256.0
2015-06-16 14:30:00,53.58,53.7,53.57,53.68,155539.0,53.58,53.7,53.57,53.68,155539.0
2015-06-16 14:40:00,53.68,53.73,53.6,53.7,87232.0,53.68,53.73,53.6,53.7,87232.0
2015-06-16 14:50:00,53.71,53.77,53.71,53.72,15184.0,53.71,53.77,53.71,53.72,15184.0
2015-06-16 15:00:00,53.72,53.74,53.69,53.71,52346.0,53.72,53.74,53.69,53.71,52346.0
2015-06-16 15:10:00,53.72,53.72,53.65,53.65,36147.0,53.72,53.72,53.65,53.65,36147.0
2015-06-16 15:20:00,53.66,53.66,53.57,53.59,55593.0,53.66,53.66,53.57,53.59,55593.0
2015-06-16 15:30:00,53.59,53.6,53.56,53.58,40072.0,53.59,53.6,53.56,53.58,40072.0
2015-06-16 15:40:00,53.57,53.58,53.43,53.48,96234.0,53.57,53.58,53.43,53.48,96234.0
2015-06-16 15:50:00,53.48,53.48,53.36,53.43,192671.0,53.48,53.48,53.36,53.43,192671.0
2015-06-17 09:30:00,53.36,53.68,53.33,53.62,68500.0,53.36,53.68,53.33,53.62,68500.0
2015-06-17 09:40:00,53.68,53.8,53.57,53.76,31739.0,53.68,53.8,53.57,53.76,31739.0
2015-06-17 09:50:00,53.76,53.78,53.69,53.77,28822.0,53.76,53.78,53.69,53.77,28822.0
2015-06-17 10:00:00,53.8,53.84,53.72,53.78,63222.0,53.8,53.84,53.72,53.78,63222.0
2015-06-17 10:10:00,53.78,53.82,53.71,53.78,28869.0,53.78,53.82,53.71,53.78,28869.0
2015-06-17 10:20:00,53.76,53.81,53.72,53.72,23342.0,53.76,53.81,53.72,53.72,23342.0
2015-06-17 10:30:00,53.74,53.76,53.62,53.65,71435.0,53.74,53.76,53.62,53.65,71435.0
2015-06-17 10:40:00,53.66,53.69,53.57,53.69,32837.0,53.66,53.69,53.57,53.69,32837.0
2015-06-17 10:50:00,53.7,53.79,53.7,53.72,35541.0,53.7,53.79,53.7,53.72,35541.0
2015-06-17 11:00:00,53.73,53.74,53.64,53.68,34955.0,53.73,53.74,53.64,53.68,34955.0
2015-06-17 11:10:00,53.67,53.67,53.59,53.66,16235.0,53.67,53.67,53.59,53.66,16235.0
2015-06-17 11:20:00,53.65,53.67,53.56,53.58,46263.0,53.65,53.67,53.56,53.58,46263.0
2015-06-17 11:30:00,53.59,53.6,53.54,53.57,20601.0,53.59,53.6,53.54,53.57,20601.0
2015-06-17 11:40:00,53.56,53.61,53.54,53.61,15763.0,53.56,53.61,53.54,53.61,15763.0
2015-06-17 11:50:00,53.63,53.67,53.61,53.65,17072.0,53.63,53.67,53.61,53.65,17072.0
2015-06-17 12:00:00,53.63,53.66,53.53,53.58,19405.0,53.63,53.66,53.53,53.58,19405.0
2015-06-17 12:10:00,53.59,53.59,53.45,53.45,10746.0,53.59,53.59,53.45,53.45,10746.0
2015-06-17 12:20:00,53.45,53.49,53.38,53.44,16881.0,53.45,53.49,53.38,53.44,16881.0
2015-06-17 12:30:00,53.44,53.54,53.42,53.54,19800.0,53.44,53.54,53.42,53.54,19800.0
2015-06-17 12:40:00,53.53,53.57,53.48,53.48,14424.0,53.53,53.57,53.48,53.48,14424.0
2015-06-17 12:50:00,53.48,53.48,53.35,53.41,10570.0,53.48,53.48,53.35,53.41,10570.0
2015-06-17 13:00:00,53.41,53.48,53.38,53.41,21250.0,53.41,53.48,53.38,53.41,21250.0
2015-06-17 13:10:00,53.41,53.45,53.37,53.43,13215.0,53.41,53.45,53.37,53.43,13215.0
2015-06-17 13:20:00,53.43,53.46,53.41,53.44,8700.0,53.43,53.46,53.41,53.44,8700.0
2015-06-17 13:30:00,53.42,53.49,53.4,53.42,9127.0,53.42,53.49,53.4,53.42,9127.0
2015-06-17 13:40:00,53.43,53.44,53.35,53.37,11588.0,53.43,53.44,53.35,53.37,11588.0
2015-06-17 13:50:00,53.37,53.45,53.36,53.38,13026.0,53.37,53.45,53.36,53.38,13026.0
2015-06-17 14:00:00,53.36,53.66,53.19,53.62,34580.0,53.36,53.66,53.19,53.62,34580.0
2015-06-17 14:10:00,53.59,53.62,53.52,53.54,17069.0,53.59,53.62,53.52,53.54,17069.0
2015-06-17 14:20:00,53.53,53.53,53.41,53.44,17617.0,53.53,53.53,53.41,53.44,17617.0
2015-06-17 14:30:00,53.43,53.68,53.41,53.68,24101.0,53.43,53.68,53.41,53.68,24101.0
2015-06-17 14:40:00,53.69,53.82,53.68,53.75,19960.0,53.69,53.82,53.68,53.75,19960.0
2015-06-17 14:50:00,53.76,53.84,53.74,53.8,13107.0,53.76,53.84,53.74,53.8,13107.0
2015-06-17 15:00:00,53.8,53.83,53.7,53.7,20720.0,53.8,53.83,53.7,53.7,20720.0
2015-06-17 15:10:00,53.71,53.78,53.68,53.75,28789.0,53.71,53.78,53.68,53.75,28789.0
2015-06-17 15:20:00,53.75,53.83,53.74,53.79,25713.0,53.75,53.83,53.74,53.79,25713.0
2015-06-17 15:30:00,53.77,53.8,53.73,53.74,29390.0,53.77,53.8,53.73,53.74,29390.0
2015-06-17 15:40:00,53.73,53.73,53.62,53.64,37981.0,53.73,53.73,53.62,53.64,37981.0
2015-06-17 15:50:00,53.65,53.65,53.57,53.57,99425.0,53.65,53.65,53.57,53.57,99425.0
2015-06-18 09:30:00,53.73,53.98,53.59,53.66,28930.0,53.73,53.98,53.59,53.66,28930.0
2015-06-18 09:40:00,53.64,53.83,53.51,53.72,34875.0,53.64,53.83,53.51,53.72,34875.0
2015-06-18 09:50:00,53.74,53.79,53.57,53.67,21959.0,53.74,53.79,53.57,53.67,21959.0
2015-06-18 10:00:00,53.7,53.84,53.59,53.81,24806.0,53.7,53.84,53.59,53.81,24806.0
2015-06-18 10:10:00,53.82,53.91,53.77,53.86,36488.0,53.82,53.91,53.77,53.86,36488.0
2015-06-18 10:20:00,53.86,53.97,53.85,53.91,35780.0,53.86,53.97,53.85,53.91,35780.0
2015-06-18 10:30:00,53.93,53.98,53.89,53.98,29352.0,53.93,53.98,53.89,53.98,29352.0
2015-06-18 10:40:00,53.98,54.12,53.98,54.1,32628.0,53.98,54.12,53.98,54.1,32628.0
2015-06-18 10:50:00,54.11,54.15,54.05,54.12,29159.0,54.11,54.15,54.05,54.12,29159.0
2015-06-18 11:00:00,54.09,54.19,54.07,54.19,39594.0,54.09,54.19,54.07,54.19,39594.0
2015-06-18 11:10:00,54.18,54.2,54.11,54.11,37247.0,54.18,54.2,54.11,54.11,37247.0
2015-06-18 11:20:00,54.11,54.21,54.1,54.21,20674.0,54.11,54.21,54.1,54.21,20674.0
2015-06-18 11:30:00,54.22,54.24,54.2,54.23,21427.0,54.22,54.24,54.2,54.23,21427.0
2015-06-18 11:40:00,54.24,54.25,54.2,54.23,27033.0,54.24,54.25,54.2,54.23,27033.0
2015-06-18 11:50:00,54.24,54.24,54.18,54.22,15936.0,54.24,54.24,54.18,54.22,15936.0
2015-06-18 12:00:00,54.23,54.24,54.13,54.13,23982.0,54.23,54.24,54.13,54.13,23982.0
2015-06-18 12:10:00,54.13,54.14,54.08,54.13,18372.0,54.13,54.14,54.08,54.13,18372.0
2015-06-18 12:20:00,54.13,54.25,54.12,54.23,14144.0,54.13,54.25,54.12,54.23,14144.0
2015-06-18 12:30:00,54.23,54.31,54.21,54.24,15629.0,54.23,54.31,54.21,54.24,15629.0
2015-06-18 12:40:00,54.24,54.26,54.19,54.19,15271.0,54.24,54.26,54.19,54.19,15271.0
2015-06-18 12:50:00,54.18,54.2,54.1,54.13,21189.0,54.18,54.2,54.1,54.13,21189.0
2015-06-18 13:00:00,54.13,54.16,54.1,54.1,21360.0,54.13,54.16,54.1,54.1,21360.0
2015-06-18 13:10:00,54.1,54.15,54.08,54.1,53178.0,54.1,54.15,54.08,54.1,53178.0
2015-06-18 13:20:00,54.1,54.14,54.09,54.14,16636.0,54.1,54.14,54.09,54.14,16636.0
2015-06-18 13:30:00,54.13,54.18,54.11,54.17,26807.0,54.13,54.18,54.11,54.17,26807.0
2015-06-18 13:40:00,54.16,54.17,54.09,54.11,28759.0,54.16,54.17,54.09,54.11,28759.0
2015-06-18 13:50:00,54.11,54.13,54.08,54.13,33942.0,54.11,54.13,54.08,54.13,33942.0
2015-06-18 14:00:00,54.14,54.17,54.12,54.16,36708.0,54.14,54.17,54.12,54.16,36708.0
2015-06-18 14:10:00,54.15,54.19,54.15,54.19,16959.0,54.15,54.19,54.15,54.19,16959.0
2015-06-18 14:20:00,54.2,54.22,54.17,54.21,19688.0,54.2,54.22,54.17,54.21,19688.0
2015-06-18 14:30:00,54.21,54.21,54.13,54.14,42962.0,54.21,54.21,54.13,54.14,42962.0
2015-06-18 14:40:00,54.14,54.15,54.09,54.13,47582.0,54.14,54.15,54.09,54.13,47582.0
2015-06-18 14:50:00,54.13,54.18,54.1,54.15,23268.0,54.13,54.18,54.1,54.15,23268.0
2015-06-18 15:00:00,54.16,54.16,54.1,54.12,24096.0,54.16,54.16,54.1,54.12,24096.0
2015-06-18 15:10:00,54.12,54.17,54.11,54.17,25060.0,54.12,54.17,54.11,54.17,25060.0
2015-06-18 15:20:00,54.17,54.2,54.14,54.19,36480.0,54.17,54.2,54.14,54.19,36480.0
2015-06-18 15:30:00,54.2,54.22,54.1,54.11,54224.0,54.2,54.22,54.1,54.11,54224.0
2015-06-18 15:40:00,54.11,54.18,54.1,54.16,68384.0,54.11,54.18,54.1,54.16,68384.0
2015-06-18 15:50:00,54.16,54.18,54.12,54.17,152125.0,54.16,54.18,54.12,54.17,152125.0
2015-06-19 09:30:00,54.2,54.25,53.84,53.87,331438.0,54.2,54.25,53.84,53.87,331438.0
2015-06-19 09:40:00,53.87,53.99,53.85,53.85,71229.0,53.87,53.99,53.85,53.85,71229.0
2015-06-19 09:50:00,53.84,53.92,53.83,53.88,26669.0,53.84,53.92,53.83,53.88,26669.0
2015-06-19 10:00:00,53.89,53.96,53.85,53.9,68389.0,53.89,53.96,53.85,53.9,68389.0
2015-06-19 10:10:00,53.92,53.99,53.9,53.99,21988.0,53.92,53.99,53.9,53.99,21988.0
2015-06-19 10:20:00,54.0,54.05,54.0,54.01,24865.0,54.0,54.05,54.0,54.01,24865.0
2015-06-19 10:30:00,54.0,54.0,53.93,53.95,26783.0,54.0,54.0,53.93,53.95,26783.0
2015-06-19 10:40:00,53.95,54.05,53.9,54.05,40356.0,53.95,54.05,53.9,54.05,40356.0
2015-06-19 10:50:00,54.06,54.07,53.95,53.97,24833.0,54.06,54.07,53.95,53.97,24833.0
2015-06-19 11:00:00,53.98,53.99,53.91,53.91,17882.0,53.98,53.99,53.91,53.91,17882.0
2015-06-19 11:10:00,53.91,53.95,53.88,53.91,25104.0,53.91,53.95,53.88,53.91,25104.0
2015-06-19 11:20:00,53.91,53.99,53.89,53.96,23609.0,53.91,53.99,53.89,53.96,23609.0
2015-06-19 11:30:00,53.97,53.97,53.87,53.89,19123.0,53.97,53.97,53.87,53.89,19123.0
2015-06-19 11:40:00,53.89,53.89,53.75,53.77,29761.0,53.89,53.89,53.75,53.77,29761.0
2015-06-19 11:50:00,53.76,53.77,53.7,53.71,28775.0,53.76,53.77,53.7,53.71,28775.0
2015-06-19 12:00:00,53.71,53.72,53.67,53.69,27534.0,53.71,53.72,53.67,53.69,27534.0
2015-06-19 12:10:00,53.68,53.7,53.67,53.69,24958.0,53.68,53.7,53.67,53.69,24958.0
2015-06-19 12:20:00,53.69,53.69,53.63,53.64,32414.0,53.69,53.69,53.63,53.64,32414.0
2015-06-19 12:30:00,53.63,53.65,53.57,53.58,20762.0,53.63,53.65,53.57,53.58,20762.0
2015-06-19 12:40:00,53.57,53.62,53.55,53.61,13796.0,53.57,53.62,53.55,53.61,13796.0
2015-06-19 12:50:00,53.61,53.69,53.59,53.67,46710.0,53.61,53.69,53.59,53.67,46710.0
2015-06-19 13:00:00,53.68,53.68,53.62,53.63,19805.0,53.68,53.68,53.62,53.63,19805.0
2015-06-19 13:10:00,53.63,53.65,53.58,53.6,15206.0,53.63,53.65,53.58,53.6,15206.0
2015-06-19 13:20:00,53.6,53.63,53.56,53.57,15528.0,53.6,53.63,53.56,53.57,15528.0
2015-06-19 13:30:00,53.57,53.68,53.56,53.66,23090.0,53.57,53.68,53.56,53.66,23090.0
2015-06-19 13:40:00,53.67,53.7,53.67,53.7,19079.0,53.67,53.7,53.67,53.7,19079.0
2015-06-19 13:50:00,53.69,53.72,53.68,53.71,18902.0,53.69,53.72,53.68,53.71,18902.0
2015-06-19 14:00:00,53.7,53.73,53.62,53.62,31112.0,53.7,53.73,53.62,53.62,31112.0
2015-06-19 14:10:00,53.61,53.65,53.61,53.62,10800.0,53.61,53.65,53.61,53.62,10800.0
2015-06-19 14:20:00,53.62,53.62,53.48,53.52,28596.0,53.62,53.62,53.48,53.52,28596.0
2015-06-19 14:30:00,53.52,53.61,53.5,53.6,32904.0,53.52,53.61,53.5,53.6,32904.0
2015-06-19 14:40:00,53.61,53.61,53.55,53.58,24421.0,53.61,53.61,53.55,53.58,24421.0
2015-06-19 14:50:00,53.58,53.58,53.51,53.58,34838.0,53.58,53.58,53.51,53.58,34838.0
2015-06-19 15:00:00,53.58,53.6,53.56,53.57,27859.0,53.58,53.6,53.56,53.57,27859.0
2015-06-19 15:10:00,53.58,53.6,53.52,53.54,37168.0,53.58,53.6,53.52,53.54,37168.0
2015-06-19 15:20:00,53.55,53.56,53.53,53.55,31758.0,53.55,53.56,53.53,53.55,31758.0
2015-06-19 15:30:00,53.55,53.62,53.54,53.56,42508.0,53.55,53.62,53.54,53.56,42508.0
2015-06-19 15:40:00,53.57,53.72,53.56,53.69,74737.0,53.57,53.72,53.56,53.69,74737.0
2015-06-19 15:50:00,53.68,53.71,53.55,53.56,212617.0,53.68,53.71,53.55,53.56,212617.0
2015-06-22 09:30:00,53.9,54.2,53.86,53.99,34800.0,53.9,54.2,53.86,53.99,34800.0
2015-06-22 09:40:00,53.95,54.12,53.92,54.07,41683.0,53.95,54.12,53.92,54.07,41683.0
2015-06-22 09:50:00,54.07,54.22,54.07,54.16,40644.0,54.07,54.22,54.07,54.16,40644.0
2015-06-22 10:00:00,54.18,54.26,54.12,54.22,44488.0,54.18,54.26,54.12,54.22,44488.0
2015-06-22 10:10:00,54.24,54.45,54.21,54.39,64871.0,54.24,54.45,54.21,54.39,64871.0
2015-06-22 10:20:00,54.38,54.46,54.33,54.41,54739.0,54.38,54.46,54.33,54.41,54739.0
2015-06-22 10:30:00,54.4,54.51,54.39,54.48,70480.0,54.4,54.51,54.39,54.48,70480.0
2015-06-22 10:40:00,54.48,54.58,54.47,54.52,41283.0,54.48,54.58,54.47,54.52,41283.0
2015-06-22 10:50:00,54.52,54.56,54.47,54.56,67442.0,54.52,54.56,54.47,54.56,67442.0
2015-06-22 11:00:00,54.56,54.64,54.46,54.6,52663.0,54.56,54.64,54.46,54.6,52663.0
2015-06-22 11:10:00,54.6,54.67,54.58,54.6,96492.0,54.6,54.67,54.58,54.6,96492.0
2015-06-22 11:20:00,54.6,54.64,54.49,54.61,54641.0,54.6,54.64,54.49,54.61,54641.0
2015-06-22 11:30:00,54.61,54.65,54.56,54.63,27005.0,54.61,54.65,54.56,54.63,27005.0
2015-06-22 11:40:00,54.63,54.63,54.55,54.59,38602.0,54.63,54.63,54.55,54.59,38602.0
2015-06-22 11:50:00,54.58,54.6,54.44,54.46,54444.0,54.58,54.6,54.44,54.46,54444.0
2015-06-22 12:00:00,54.43,54.44,54.32,54.37,21658.0,54.43,54.44,54.32,54.37,21658.0
2015-06-22 12:10:00,54.35,54.41,54.33,54.37,54599.0,54.35,54.41,54.33,54.37,54599.0
2015-06-22 12:20:00,54.36,54.4,54.17,54.24,28600.0,54.36,54.4,54.17,54.24,28600.0
2015-06-22 12:30:00,54.23,54.29,54.22,54.29,49722.0,54.23,54.29,54.22,54.29,49722.0
2015-06-22 12:40:00,54.29,54.49,54.29,54.46,104414.0,54.29,54.49,54.29,54.46,104414.0
2015-06-22 12:50:00,54.46,54.51,54.41,54.49,40260.0,54.46,54.51,54.41,54.49,40260.0
2015-06-22 13:00:00,54.48,54.51,54.45,54.48,53253.0,54.48,54.51,54.45,54.48,53253.0
2015-06-22 13:10:00,54.48,54.51,54.47,54.49,60941.0,54.48,54.51,54.47,54.49,60941.0
2015-06-22 13:20:00,54.5,54.52,54.46,54.48,40647.0,54.5,54.52,54.46,54.48,40647.0
2015-06-22 13:30:00,54.48,54.55,54.48,54.52,41234.0,54.48,54.55,54.48,54.52,41234.0
2015-06-22 13:40:00,54.51,54.52,54.37,54.42,46314.0,54.51,54.52,54.37,54.42,46314.0
2015-06-22 13:50:00,54.41,54.49,54.37,54.49,59262.0,54.41,54.49,54.37,54.49,59262.0
2015-06-22 14:00:00,54.5,54.51,54.48,54.49,36869.0,54.5,54.51,54.48,54.49,36869.0
2015-06-22 14:10:00,54.48,54.51,54.48,54.5,40088.0,54.48,54.51,54.48,54.5,40088.0
2015-06-22 14:20:00,54.49,54.51,54.48,54.5,99587.0,54.49,54.51,54.48,54.5,99587.0
2015-06-22 14:30:00,54.49,54.66,54.45,54.61,59549.0,54.49,54.66,54.45,54.61,59549.0
2015-06-22 14:40:00,54.6,54.73,54.59,54.68,34881.0,54.6,54.73,54.59,54.68,34881.0
2015-06-22 14:50:00,54.68,54.77,54.68,54.75,26466.0,54.68,54.77,54.68,54.75,26466.0
2015-06-22 15:00:00,54.76,54.76,54.59,54.59,38770.0,54.76,54.76,54.59,54.59,38770.0
2015-06-22 15:10:00,54.59,54.59,54.48,54.55,39103.0,54.59,54.59,54.48,54.55,39103.0
2015-06-22 15:20:00,54.55,54.61,54.54,54.59,63923.0,54.55,54.61,54.54,54.59,63923.0
2015-06-22 15:30:00,54.6,54.64,54.52,54.54,49941.0,54.6,54.64,54.52,54.54,49941.0
2015-06-22 15:40:00,54.55,54.58,54.52,54.54,101890.0,54.55,54.58,54.52,54.54,101890.0
2015-06-22 15:50:00,54.54,54.56,54.42,54.55,226089.0,54.54,54.56,54.42,54.55,226089.0
2015-06-23 09:30:00,54.54,54.7,54.43,54.46,36536.0,54.54,54.7,54.43,54.46,36536.0
2015-06-23 09:40:00,54.45,54.56,54.37,54.55,36193.0,54.45,54.56,54.37,54.55,36193.0
2015-06-23 09:50:00,54.55,54.55,54.45,54.45,29959.0,54.55,54.55,54.45,54.45,29959.0
2015-06-23 10:00:00,54.45,54.57,54.27,54.56,135715.0,54.45,54.57,54.27,54.56,135715.0
2015-06-23 10:10:00,54.56,54.6,54.41,54.41,80222.0,54.56,54.6,54.41,54.41,80222.0
2015-06-23 10:20:00,54.43,54.48,54.34,54.36,84378.0,54.43,54.48,54.34,54.36,84378.0
2015-06-23 10:30:00,54.38,54.4,54.27,54.27,30381.0,54.38,54.4,54.27,54.27,30381.0
2015-06-23 10:40:00,54.27,54.35,54.22,54.25,37022.0,54.27,54.35,54.22,54.25,37022.0
2015-06-23 10:50:00,54.25,54.26,54.16,54.17,25013.0,54.25,54.26,54.16,54.17,25013.0
2015-06-23 11:00:00,54.19,54.22,54.11,54.21,39380.0,54.19,54.22,54.11,54.21,39380.0
2015-06-23 11:10:00,54.21,54.26,54.17,54.23,53968.0,54.21,54.26,54.17,54.23,53968.0
2015-06-23 11:20:00,54.24,54.24,54.16,54.16,117954.0,54.24,54.24,54.16,54.16,117954.0
2015-06-23 11:30:00,54.17,54.19,54.11,54.12,17617.0,54.17,54.19,54.11,54.12,17617.0
2015-06-23 11:40:00,54.11,54.13,54.03,54.12,39954.0,54.11,54.13,54.03,54.12,39954.0
2015-06-23 11:50:00,54.13,54.17,54.06,54.09,14859.0,54.13,54.17,54.06,54.09,14859.0
2015-06-23 12:00:00,54.09,54.09,53.97,53.97,11206.0,54.09,54.09,53.97,53.97,11206.0
2015-06-23 12:10:00,53.97,54.1,53.95,54.07,62330.0,53.97,54.1,53.95,54.07,62330.0
2015-06-23 12:20:00,54.08,54.08,53.99,54.03,12699.0,54.08,54.08,53.99,54.03,12699.0
2015-06-23 12:30:00,54.03,54.03,53.96,53.97,14188.0,54.03,54.03,53.96,53.97,14188.0
2015-06-23 12:40:00,53.99,54.03,53.96,53.99,8692.0,53.99,54.03,53.96,53.99,8692.0
2015-06-23 12:50:00,53.99,54.0,53.89,53.92,13388.0,53.99,54.0,53.89,53.92,13388.0
2015-06-23 13:00:00,53.92,53.95,53.85,53.91,14429.0,53.92,53.95,53.85,53.91,14429.0
2015-06-23 13:10:00,53.91,53.98,53.9,53.97,10865.0,53.91,53.98,53.9,53.97,10865.0
2015-06-23 13:20:00,53.95,54.04,53.94,54.04,36503.0,53.95,54.04,53.94,54.04,36503.0
2015-06-23 13:30:00,54.02,54.05,53.99,54.04,11821.0,54.02,54.05,53.99,54.04,11821.0
2015-06-23 13:40:00,54.04,54.11,54.0,54.0,12347.0,54.04,54.11,54.0,54.0,12347.0
2015-06-23 13:50:00,53.99,54.0,53.93,53.95,13828.0,53.99,54.0,53.93,53.95,13828.0
2015-06-23 14:00:00,53.95,54.04,53.95,54.01,17802.0,53.95,54.04,53.95,54.01,17802.0
2015-06-23 14:10:00,54.01,54.03,54.0,54.01,31163.0,54.01,54.03,54.0,54.01,31163.0
2015-06-23 14:20:00,54.01,54.03,54.0,54.0,28501.0,54.01,54.03,54.0,54.0,28501.0
2015-06-23 14:30:00,54.0,54.12,54.0,54.12,27784.0,54.0,54.12,54.0,54.12,27784.0
2015-06-23 14:40:00,54.1,54.14,54.07,54.09,21276.0,54.1,54.14,54.07,54.09,21276.0
2015-06-23 14:50:00,54.09,54.13,54.08,54.12,15520.0,54.09,54.13,54.08,54.12,15520.0
2015-06-23 15:00:00,54.12,54.14,54.07,54.09,54114.0,54.12,54.14,54.07,54.09,54114.0
2015-06-23 15:10:00,54.1,54.12,54.07,54.1,22499.0,54.1,54.12,54.07,54.1,22499.0
2015-06-23 15:20:00,54.1,54.11,54.08,54.1,16466.0,54.1,54.11,54.08,54.1,16466.0
2015-06-23 15:30:00,54.09,54.1,54.03,54.03,41678.0,54.09,54.1,54.03,54.03,41678.0
2015-06-23 15:40:00,54.04,54.07,54.02,54.03,46978.0,54.04,54.07,54.02,54.03,46978.0
2015-06-23 15:50:00,54.04,54.11,54.03,54.09,176931.0,54.04,54.11,54.03,54.09,176931.0
2015-06-24 09:30:00,53.99,54.43,53.73,54.39,93108.0,53.99,54.43,53.73,54.39,93108.0
2015-06-24 09:40:00,54.37,54.48,54.28,54.4,47440.0,54.37,54.48,54.28,54.4,47440.0
2015-06-24 09:50:00,54.4,54.65,54.4,54.51,56526.0,54.4,54.65,54.4,54.51,56526.0
2015-06-24 10:00:00,54.5,54.53,54.45,54.49,48040.0,54.5,54.53,54.45,54.49,48040.0
2015-06-24 10:10:00,54.48,54.54,54.44,54.51,43500.0,54.48,54.54,54.44,54.51,43500.0
2015-06-24 10:20:00,54.5,54.58,54.48,54.55,49715.0,54.5,54.58,54.48,54.55,49715.0
2015-06-24 10:30:00,54.58,54.6,54.42,54.42,16308.0,54.58,54.6,54.42,54.42,16308.0
2015-06-24 10:40:00,54.43,54.45,54.36,54.41,15149.0,54.43,54.45,54.36,54.41,15149.0
2015-06-24 10:50:00,54.4,54.42,54.31,54.41,36515.0,54.4,54.42,54.31,54.41,36515.0
2015-06-24 11:00:00,54.41,54.41,54.28,54.37,23588.0,54.41,54.41,54.28,54.37,23588.0
2015-06-24 11:10:00,54.36,54.36,54.2,54.29,14820.0,54.36,54.36,54.2,54.29,14820.0
2015-06-24 11:20:00,54.29,54.32,54.24,54.24,27803.0,54.29,54.32,54.24,54.24,27803.0
2015-06-24 11:30:00,54.26,54.27,54.22,54.27,25327.0,54.26,54.27,54.22,54.27,25327.0
2015-06-24 11:40:00,54.27,54.36,54.23,54.36,56907.0,54.27,54.36,54.23,54.36,56907.0
2015-06-24 11:50:00,54.36,54.37,54.24,54.26,18900.0,54.36,54.37,54.24,54.26,18900.0
2015-06-24 12:00:00,54.24,54.25,54.12,54.13,27994.0,54.24,54.25,54.12,54.13,27994.0
2015-06-24 12:10:00,54.11,54.19,54.09,54.16,12826.0,54.11,54.19,54.09,54.16,12826.0
2015-06-24 12:20:00,54.15,54.16,54.09,54.1,14407.0,54.15,54.16,54.09,54.1,14407.0
2015-06-24 12:30:00,54.09,54.11,54.07,54.08,10123.0,54.09,54.11,54.07,54.08,10123.0
2015-06-24 12:40:00,54.07,54.08,54.05,54.06,21387.0,54.07,54.08,54.05,54.06,21387.0
2015-06-24 12:50:00,54.06,54.06,54.02,54.02,17540.0,54.06,54.06,54.02,54.02,17540.0
2015-06-24 13:00:00,54.02,54.08,54.02,54.08,17960.0,54.02,54.08,54.02,54.08,17960.0
2015-06-24 13:10:00,54.08,54.08,54.0,54.01,28690.0,54.08,54.08,54.0,54.01,28690.0
2015-06-24 13:20:00,54.01,54.03,53.91,53.91,21880.0,54.01,54.03,53.91,53.91,21880.0
2015-06-24 13:30:00,53.92,53.96,53.9,53.94,24255.0,53.92,53.96,53.9,53.94,24255.0
2015-06-24 13:40:00,53.93,53.93,53.87,53.91,17674.0,53.93,53.93,53.87,53.91,17674.0
2015-06-24 13:50:00,53.92,53.96,53.91,53.96,15786.0,53.92,53.96,53.91,53.96,15786.0
2015-06-24 14:00:00,53.95,53.98,53.93,53.98,21851.0,53.95,53.98,53.93,53.98,21851.0
2015-06-24 14:10:00,53.98,54.01,53.96,53.96,29105.0,53.98,54.01,53.96,53.96,29105.0
2015-06-24 14:20:00,53.95,53.98,53.91,53.94,18469.0,53.95,53.98,53.91,53.94,18469.0
2015-06-24 14:30:00,53.93,54.01,53.89,53.98,21346.0,53.93,54.01,53.89,53.98,21346.0
2015-06-24 14:40:00,53.98,54.01,53.91,53.94,37097.0,53.98,54.01,53.91,53.94,37097.0
2015-06-24 14:50:00,53.94,54.02,53.94,53.97,24661.0,53.94,54.02,53.94,53.97,24661.0
2015-06-24 15:00:00,53.97,53.98,53.92,53.95,25949.0,53.97,53.98,53.92,53.95,25949.0
2015-06-24 15:10:00,53.95,54.0,53.93,53.99,23879.0,53.95,54.0,53.93,53.99,23879.0
2015-06-24 15:20:00,54.0,54.02,53.95,53.98,40251.0,54.0,54.02,53.95,53.98,40251.0
2015-06-24 15:30:00,53.99,54.01,53.95,53.97,55767.0,53.99,54.01,53.95,53.97,55767.0
2015-06-24 15:40:00,53.97,53.98,53.91,53.93,38570.0,53.97,53.98,53.91,53.93,38570.0
2015-06-24 15:50:00,53.93,54.0,53.9,53.91,140677.0,53.93,54.0,53.9,53.91,140677.0
2015-06-25 09:30:00,53.99,54.09,53.82,53.98,26300.0,53.99,54.09,53.82,53.98,26300.0
2015-06-25 09:40:00,53.96,53.96,53.8,53.92,15246.0,53.96,53.96,53.8,53.92,15246.0
2015-06-25 09:50:00,53.91,53.99,53.83,53.94,27130.0,53.91,53.99,53.83,53.94,27130.0
2015-06-25 10:00:00,53.95,53.99,53.88,53.91,31181.0,53.95,53.99,53.88,53.91,31181.0
2015-06-25 10:10:00,53.91,54.01,53.9,53.96,25004.0,53.91,54.01,53.9,53.96,25004.0
2015-06-25 10:20:00,53.97,54.0,53.91,53.95,28425.0,53.97,54.0,53.91,53.95,28425.0
2015-06-25 10:30:00,53.95,53.99,53.94,53.96,25990.0,53.95,53.99,53.94,53.96,25990.0
2015-06-25 10:40:00,53.98,54.01,53.93,53.94,33203.0,53.98,54.01,53.93,53.94,33203.0
2015-06-25 10:50:00,53.94,53.94,53.86,53.91,40688.0,53.94,53.94,53.86,53.91,40688.0
2015-06-25 11:00:00,53.92,53.94,53.87,53.89,43564.0,53.92,53.94,53.87,53.89,43564.0
2015-06-25 11:10:00,53.89,53.93,53.84,53.91,29681.0,53.89,53.93,53.84,53.91,29681.0
2015-06-25 11:20:00,53.91,53.92,53.87,53.91,20208.0,53.91,53.92,53.87,53.91,20208.0
2015-06-25 11:30:00,53.91,53.95,53.82,53.83,40919.0,53.91,53.95,53.82,53.83,40919.0
2015-06-25 11:40:00,53.82,53.86,53.79,53.82,15157.0,53.82,53.86,53.79,53.82,15157.0
2015-06-25 11:50:00,53.83,53.93,53.83,53.93,21252.0,53.83,53.93,53.83,53.93,21252.0
2015-06-25 12:00:00,53.93,53.93,53.83,53.9,15528.0,53.93,53.93,53.83,53.9,15528.0
2015-06-25 12:10:00,53.9,53.9,53.82,53.85,15753.0,53.9,53.9,53.82,53.85,15753.0
2015-06-25 12:20:00,53.84,53.84,53.66,53.67,26065.0,53.84,53.84,53.66,53.67,26065.0
2015-06-25 12:30:00,53.67,53.72,53.65,53.69,15474.0,53.67,53.72,53.65,53.69,15474.0
2015-06-25 12:40:00,53.69,53.71,53.65,53.71,16622.0,53.69,53.71,53.65,53.71,16622.0
2015-06-25 12:50:00,53.71,53.71,53.67,53.69,21530.0,53.71,53.71,53.67,53.69,21530.0
2015-06-25 13:00:00,53.69,53.72,53.66,53.68,14292.0,53.69,53.72,53.66,53.68,14292.0
2015-06-25 13:10:00,53.69,53.73,53.68,53.73,10594.0,53.69,53.73,53.68,53.73,10594.0
2015-06-25 13:20:00,53.74,53.74,53.7,53.7,11528.0,53.74,53.74,53.7,53.7,11528.0
2015-06-25 13:30:00,53.7,53.73,53.66,53.69,60804.0,53.7,53.73,53.66,53.69,60804.0
2015-06-25 13:40:00,53.68,53.7,53.63,53.68,23054.0,53.68,53.7,53.63,53.68,23054.0
2015-06-25 13:50:00,53.67,53.68,53.59,53.6,31669.0,53.67,53.68,53.59,53.6,31669.0
2015-06-25 14:00:00,53.6,53.61,53.51,53.53,59379.0,53.6,53.61,53.51,53.53,59379.0
2015-06-25 14:10:00,53.53,53.53,53.46,53.49,44244.0,53.53,53.53,53.46,53.49,44244.0
2015-06-25 14:20:00,53.49,53.49,53.32,53.36,32873.0,53.49,53.49,53.32,53.36,32873.0
2015-06-25 14:30:00,53.36,53.36,53.26,53.32,63401.0,53.36,53.36,53.26,53.32,63401.0
2015-06-25 14:40:00,53.32,53.41,53.31,53.41,38296.0,53.32,53.41,53.31,53.41,38296.0
2015-06-25 14:50:00,53.41,53.42,53.33,53.42,34671.0,53.41,53.42,53.33,53.42,34671.0
2015-06-25 15:00:00,53.41,53.47,53.39,53.47,45604.0,53.41,53.47,53.39,53.47,45604.0
2015-06-25 15:10:00,53.46,53.47,53.39,53.4,46367.0,53.46,53.47,53.39,53.4,46367.0
2015-06-25 15:20:00,53.39,53.42,53.38,53.39,60669.0,53.39,53.42,53.38,53.39,60669.0
2015-06-25 15:30:00,53.39,53.44,53.38,53.4,46086.0,53.39,53.44,53.38,53.4,46086.0
2015-06-25 15:40:00,53.4,53.4,53.35,53.36,55097.0,53.4,53.4,53.35,53.36,55097.0
2015-06-25 15:50:00,53.36,53.38,53.3,53.3,160810.0,53.36,53.38,53.3,53.3,160810.0
2015-06-26 09:30:00,53.39,53.44,52.91,52.91,59290.0,53.39,53.44,52.91,52.91,59290.0
2015-06-26 09:40:00,52.93,53.22,52.82,53.1,32510.0,52.93,53.22,52.82,53.1,32510.0
2015-06-26 09:50:00,53.1,53.15,52.94,52.94,43122.0,53.1,53.15,52.94,52.94,43122.0
2015-06-26 10:00:00,52.96,53.03,52.95,52.98,45607.0,52.96,53.03,52.95,52.98,45607.0
2015-06-26 10:10:00,52.98,52.99,52.82,52.88,35807.0,52.98,52.99,52.82,52.88,35807.0
2015-06-26 10:20:00,52.87,52.9,52.72,52.81,40987.0,52.87,52.9,52.72,52.81,40987.0
2015-06-26 10:30:00,52.81,52.83,52.71,52.77,67421.0,52.81,52.83,52.71,52.77,67421.0
2015-06-26 10:40:00,52.76,52.8,52.66,52.66,38453.0,52.76,52.8,52.66,52.66,38453.0
2015-06-26 10:50:00,52.66,52.71,52.49,52.51,51049.0,52.66,52.71,52.49,52.51,51049.0
2015-06-26 11:00:00,52.52,52.73,52.5,52.73,33272.0,52.52,52.73,52.5,52.73,33272.0
2015-06-26 11:10:00,52.73,52.75,52.63,52.71,50376.0,52.73,52.75,52.63,52.71,50376.0
2015-06-26 11:20:00,52.7,52.74,52.64,52.7,68165.0,52.7,52.74,52.64,52.7,68165.0
2015-06-26 11:30:00,52.7,52.73,52.55,52.63,42975.0,52.7,52.73,52.55,52.63,42975.0
2015-06-26 11:40:00,52.63,52.73,52.51,52.55,51585.0,52.63,52.73,52.51,52.55,51585.0
2015-06-26 11:50:00,52.55,52.59,52.52,52.53,33570.0,52.55,52.59,52.52,52.53,33570.0
2015-06-26 12:00:00,52.52,52.53,52.46,52.48,33401.0,52.52,52.53,52.46,52.48,33401.0
2015-06-26 12:10:00,52.49,52.5,52.38,52.41,33526.0,52.49,52.5,52.38,52.41,33526.0
2015-06-26 12:20:00,52.41,52.42,52.32,52.36,32421.0,52.41,52.42,52.32,52.36,32421.0
2015-06-26 12:30:00,52.35,52.39,52.31,52.35,23667.0,52.35,52.39,52.31,52.35,23667.0
2015-06-26 12:40:00,52.35,52.36,52.24,52.24,27781.0,52.35,52.36,52.24,52.24,27781.0
2015-06-26 12:50:00,52.24,52.29,52.12,52.14,25307.0,52.24,52.29,52.12,52.14,25307.0
2015-06-26 13:00:00,52.13,52.26,52.11,52.18,27928.0,52.13,52.26,52.11,52.18,27928.0
2015-06-26 13:10:00,52.17,52.17,52.05,52.09,26380.0,52.17,52.17,52.05,52.09,26380.0
2015-06-26 13:20:00,52.08,52.12,51.99,52.08,33459.0,52.08,52.12,51.99,52.08,33459.0
2015-06-26 13:30:00,52.08,52.08,51.96,51.99,59838.0,52.08,52.08,51.96,51.99,59838.0
2015-06-26 13:40:00,52.0,52.22,51.99,52.08,65392.0,52.0,52.22,51.99,52.08,65392.0
2015-06-26 13:50:00,52.08,52.09,52.01,52.02,53439.0,52.08,52.09,52.01,52.02,53439.0
2015-06-26 14:00:00,52.03,52.04,51.96,52.0,70131.0,52.03,52.04,51.96,52.0,70131.0
2015-06-26 14:10:00,52.0,52.01,51.87,51.88,89984.0,52.0,52.01,51.87,51.88,89984.0
2015-06-26 14:20:00,51.88,52.01,51.85,52.0,42046.0,51.88,52.01,51.85,52.0,42046.0
2015-06-26 14:30:00,52.0,52.03,51.93,52.0,54071.0,52.0,52.03,51.93,52.0,54071.0
2015-06-26 14:40:00,52.0,52.07,51.95,52.01,253976.0,52.0,52.07,51.95,52.01,253976.0
2015-06-26 14:50:00,52.02,52.21,52.0,52.19,57448.0,52.02,52.21,52.0,52.19,57448.0
2015-06-26 15:00:00,52.2,52.34,52.19,52.28,49786.0,52.2,52.34,52.19,52.28,49786.0
2015-06-26 15:10:00,52.31,52.33,52.16,52.2,77697.0,52.31,52.33,52.16,52.2,77697.0
2015-06-26 15:20:00,52.2,52.22,52.08,52.14,96257.0,52.2,52.22,52.08,52.14,96257.0
2015-06-26 15:30:00,52.13,52.17,52.09,52.14,115852.0,52.13,52.17,52.09,52.14,115852.0
2015-06-26 15:40:00,52.15,52.24,52.13,52.23,117428.0,52.15,52.24,52.13,52.23,117428.0
2015-06-26 15:50:00,52.23,52.35,51.81,52.2,770620.0,52.23,52.35,51.81,52.2,770620.0
2015-06-29 09:30:00,51.34,51.46,51.16,51.4,77392.0,51.34,51.46,51.16,51.4,77392.0
2015-06-29 09:40:00,51.43,51.62,51.43,51.5,48188.0,51.43,51.62,51.43,51.5,48188.0
2015-06-29 09:50:00,51.49,51.54,51.38,51.43,95311.0,51.49,51.54,51.38,51.43,95311.0
2015-06-29 10:00:00,51.43,51.49,51.37,51.39,43266.0,51.43,51.49,51.37,51.39,43266.0
2015-06-29 10:10:00,51.42,51.48,51.29,51.34,35541.0,51.42,51.48,51.29,51.34,35541.0
2015-06-29 10:20:00,51.33,51.4,51.2,51.21,37329.0,51.33,51.4,51.2,51.21,37329.0
2015-06-29 10:30:00,51.23,51.28,51.15,51.21,37590.0,51.23,51.28,51.15,51.21,37590.0
2015-06-29 10:40:00,51.21,51.28,51.09,51.1,52694.0,51.21,51.28,51.09,51.1,52694.0
2015-06-29 10:50:00,51.1,51.15,51.01,51.04,55647.0,51.1,51.15,51.01,51.04,55647.0
2015-06-29 11:00:00,51.04,51.08,50.94,50.98,46844.0,51.04,51.08,50.94,50.98,46844.0
2015-06-29 11:10:00,50.98,51.1,50.95,51.02,49854.0,50.98,51.1,50.95,51.02,49854.0
2015-06-29 11:20:00,51.02,51.08,50.96,50.98,31649.0,51.02,51.08,50.96,50.98,31649.0
2015-06-29 11:30:00,50.98,50.98,50.87,50.9,42325.0,50.98,50.98,50.87,50.9,42325.0
2015-06-29 11:40:00,50.91,50.92,50.83,50.88,42574.0,50.91,50.92,50.83,50.88,42574.0
2015-06-29 11:50:00,50.88,50.89,50.78,50.88,37504.0,50.88,50.89,50.78,50.88,37504.0
2015-06-29 12:00:00,50.88,50.95,50.85,50.95,37419.0,50.88,50.95,50.85,50.95,37419.0
2015-06-29 12:10:00,50.95,50.95,50.82,50.84,26605.0,50.95,50.95,50.82,50.84,26605.0
2015-06-29 12:20:00,50.84,50.87,50.82,50.85,26243.0,50.84,50.87,50.82,50.85,26243.0
2015-06-29 12:30:00,50.84,50.88,50.77,50.79,39347.0,50.84,50.88,50.77,50.79,39347.0
2015-06-29 12:40:00,50.8,50.87,50.78,50.86,40755.0,50.8,50.87,50.78,50.86,40755.0
2015-06-29 12:50:00,50.85,50.86,50.79,50.85,37756.0,50.85,50.86,50.79,50.85,37756.0
2015-06-29 13:00:00,50.87,50.87,50.78,50.8,49348.0,50.87,50.87,50.78,50.8,49348.0
2015-06-29 13:10:00,50.79,50.79,50.73,50.74,45136.0,50.79,50.79,50.73,50.74,45136.0
2015-06-29 13:20:00,50.75,50.78,50.73,50.75,44220.0,50.75,50.78,50.73,50.75,44220.0
2015-06-29 13:30:00,50.74,50.78,50.71,50.73,53161.0,50.74,50.78,50.71,50.73,53161.0
2015-06-29 13:40:00,50.73,50.76,50.69,50.73,69605.0,50.73,50.76,50.69,50.73,69605.0
2015-06-29 13:50:00,50.72,50.73,50.66,50.69,33549.0,50.72,50.73,50.66,50.69,33549.0
2015-06-29 14:00:00,50.7,50.73,50.69,50.69,41153.0,50.7,50.73,50.69,50.69,41153.0
2015-06-29 14:10:00,50.7,50.72,50.63,50.68,50200.0,50.7,50.72,50.63,50.68,50200.0
2015-06-29 14:20:00,50.68,50.7,50.6,50.62,75123.0,50.68,50.7,50.6,50.62,75123.0
2015-06-29 14:30:00,50.62,50.63,50.55,50.62,64285.0,50.62,50.63,50.55,50.62,64285.0
2015-06-29 14:40:00,50.6,50.75,50.6,50.72,47269.0,50.6,50.75,50.6,50.72,47269.0
2015-06-29 14:50:00,50.72,50.73,50.56,50.56,38058.0,50.72,50.73,50.56,50.56,38058.0
2015-06-29 15:00:00,50.57,50.6,50.49,50.49,54788.0,50.57,50.6,50.49,50.49,54788.0
2015-06-29 15:10:00,50.49,50.59,50.43,50.52,53621.0,50.49,50.59,50.43,50.52,53621.0
2015-06-29 15:20:00,50.52,50.59,50.46,50.48,67858.0,50.52,50.59,50.46,50.48,67858.0
2015-06-29 15:30:00,50.47,50.56,50.42,50.42,97486.0,50.47,50.56,50.42,50.42,97486.0
2015-06-29 15:40:00,50.43,50.44,50.35,50.44,99956.0,50.43,50.44,50.35,50.44,99956.0
2015-06-29 15:50:00,50.43,50.5,50.36,50.41,163966.0,50.43,50.5,50.36,50.41,163966.0
2015-06-30 09:30:00,50.68,51.09,49.91,50.18,180544.0,50.68,51.09,49.91,50.18,180544.0
2015-06-30 09:40:00,50.2,50.42,50.16,50.29,208909.0,50.2,50.42,50.16,50.29,208909.0
2015-06-30 09:50:00,50.29,50.45,50.07,50.21,80095.0,50.29,50.45,50.07,50.21,80095.0
2015-06-30 10:00:00,50.24,50.36,50.22,50.26,46738.0,50.24,50.36,50.22,50.26,46738.0
2015-06-30 10:10:00,50.25,50.26,50.07,50.23,47451.0,50.25,50.26,50.07,50.23,47451.0
2015-06-30 10:20:00,50.24,50.3,50.21,50.24,68786.0,50.24,50.3,50.21,50.24,68786.0
2015-06-30 10:30:00,50.24,50.25,50.09,50.13,141602.0,50.24,50.25,50.09,50.13,141602.0
2015-06-30 10:40:00,50.12,50.16,49.99,50.03,43108.0,50.12,50.16,49.99,50.03,43108.0
2015-06-30 10:50:00,50.03,50.05,49.89,49.99,52313.0,50.03,50.05,49.89,49.99,52313.0
2015-06-30 11:00:00,50.0,50.03,49.93,49.97,45006.0,50.0,50.03,49.93,49.97,45006.0
2015-06-30 11:10:00,49.98,50.01,49.87,49.95,39279.0,49.98,50.01,49.87,49.95,39279.0
2015-06-30 11:20:00,49.94,49.97,49.84,49.84,37178.0,49.94,49.97,49.84,49.84,37178.0
2015-06-30 11:30:00,49.84,50.02,49.84,50.0,96973.0,49.84,50.02,49.84,50.0,96973.0
2015-06-30 11:40:00,50.01,50.06,49.98,50.02,50013.0,50.01,50.06,49.98,50.02,50013.0
2015-06-30 11:50:00,50.01,50.04,49.98,49.99,78742.0,50.01,50.04,49.98,49.99,78742.0
2015-06-30 12:00:00,49.99,50.03,49.91,49.97,45839.0,49.99,50.03,49.91,49.97,45839.0
2015-06-30 12:10:00,49.96,50.01,49.95,49.99,53348.0,49.96,50.01,49.95,49.99,53348.0
2015-06-30 12:20:00,50.0,50.02,49.91,49.93,52560.0,50.0,50.02,49.91,49.93,52560.0
2015-06-30 12:30:00,49.92,49.98,49.89,49.95,61535.0,49.92,49.98,49.89,49.95,61535.0
2015-06-30 12:40:00,49.94,50.01,49.94,49.96,96124.0,49.94,50.01,49.94,49.96,96124.0
2015-06-30 12:50:00,49.96,50.02,49.96,49.98,82145.0,49.96,50.02,49.96,49.98,82145.0
2015-06-30 13:00:00,49.98,50.02,49.95,49.99,88525.0,49.98,50.02,49.95,49.99,88525.0
2015-06-30 13:10:00,49.99,50.01,49.91,49.98,58991.0,49.99,50.01,49.91,49.98,58991.0
2015-06-30 13:20:00,49.98,50.03,49.94,50.02,50208.0,49.98,50.03,49.94,50.02,50208.0
2015-06-30 13:30:00,50.02,50.08,49.99,50.06,75248.0,50.02,50.08,49.99,50.06,75248.0
2015-06-30 13:40:00,50.06,50.08,49.97,50.0,49867.0,50.06,50.08,49.97,50.0,49867.0
2015-06-30 13:50:00,49.99,50.12,49.99,50.11,72095.0,49.99,50.12,49.99,50.11,72095.0
2015-06-30 14:00:00,50.11,50.4,50.11,50.37,80633.0,50.11,50.4,50.11,50.37,80633.0
2015-06-30 14:10:00,50.35,50.4,50.29,50.35,44845.0,50.35,50.4,50.29,50.35,44845.0
2015-06-30 14:20:00,50.35,50.46,50.32,50.33,124242.0,50.35,50.46,50.32,50.33,124242.0
2015-06-30 14:30:00,50.33,50.34,50.22,50.28,34499.0,50.33,50.34,50.22,50.28,34499.0
2015-06-30 14:40:00,50.27,50.36,50.26,50.35,65766.0,50.27,50.36,50.26,50.35,65766.0
2015-06-30 14:50:00,50.35,50.36,50.22,50.22,41787.0,50.35,50.36,50.22,50.22,41787.0
2015-06-30 15:00:00,50.23,50.26,50.13,50.16,59957.0,50.23,50.26,50.13,50.16,59957.0
2015-06-30 15:10:00,50.14,50.18,50.08,50.09,84071.0,50.14,50.18,50.08,50.09,84071.0
2015-06-30 15:20:00,50.09,50.14,50.01,50.09,64763.0,50.09,50.14,50.01,50.09,64763.0
2015-06-30 15:30:00,50.08,50.16,50.08,50.12,91582.0,50.08,50.16,50.08,50.12,91582.0
2015-06-30 15:40:00,50.12,50.24,50.06,50.22,129870.0,50.12,50.24,50.06,50.22,129870.0
2015-06-30 15:50:00,50.21,50.22,50.07,50.08,229813.0,50.21,50.22,50.07,50.08,229813.0
2015-07-01 09:30:00,50.53,50.69,50.1,50.62,215289.0,50.53,50.69,50.1,50.62,215289.0
2015-07-01 09:40:00,50.62,50.62,50.3,50.52,106542.0,50.62,50.62,50.3,50.52,106542.0
2015-07-01 09:50:00,50.55,50.73,50.41,50.6,115948.0,50.55,50.73,50.41,50.6,115948.0
2015-07-01 10:00:00,50.65,50.72,50.58,50.66,44783.0,50.65,50.72,50.58,50.66,44783.0
2015-07-01 10:10:00,50.67,50.68,50.55,50.58,55152.0,50.67,50.68,50.55,50.58,55152.0
2015-07-01 10:20:00,50.59,50.67,50.55,50.59,58076.0,50.59,50.67,50.55,50.59,58076.0
2015-07-01 10:30:00,50.57,50.57,50.37,50.42,198353.0,50.57,50.57,50.37,50.42,198353.0
2015-07-01 10:40:00,50.42,50.53,50.28,50.29,128799.0,50.42,50.53,50.28,50.29,128799.0
2015-07-01 10:50:00,50.3,50.39,50.25,50.34,49367.0,50.3,50.39,50.25,50.34,49367.0
2015-07-01 11:00:00,50.34,50.48,50.28,50.47,37634.0,50.34,50.48,50.28,50.47,37634.0
2015-07-01 11:10:00,50.47,50.53,50.45,50.49,46256.0,50.47,50.53,50.45,50.49,46256.0
2015-07-01 11:20:00,50.49,50.53,50.47,50.49,53656.0,50.49,50.53,50.47,50.49,53656.0
2015-07-01 11:30:00,50.49,50.62,50.49,50.58,80146.0,50.49,50.62,50.49,50.58,80146.0
2015-07-01 11:40:00,50.57,50.59,50.51,50.58,36536.0,50.57,50.59,50.51,50.58,36536.0
2015-07-01 11:50:00,50.57,50.59,50.5,50.51,25677.0,50.57,50.59,50.5,50.51,25677.0
2015-07-01 12:00:00,50.51,50.51,50.44,50.51,24604.0,50.51,50.51,50.44,50.51,24604.0
2015-07-01 12:10:00,50.52,50.52,50.44,50.44,33859.0,50.52,50.52,50.44,50.44,33859.0
2015-07-01 12:20:00,50.43,50.45,50.35,50.41,44834.0,50.43,50.45,50.35,50.41,44834.0
2015-07-01 12:30:00,50.41,50.44,50.34,50.4,44274.0,50.41,50.44,50.34,50.4,44274.0
2015-07-01 12:40:00,50.39,50.4,50.27,50.28,25104.0,50.39,50.4,50.27,50.28,25104.0
2015-07-01 12:50:00,50.29,50.33,50.28,50.3,38900.0,50.29,50.33,50.28,50.3,38900.0
2015-07-01 13:00:00,50.3,50.32,50.27,50.3,49587.0,50.3,50.32,50.27,50.3,49587.0
2015-07-01 13:10:00,50.29,50.39,50.28,50.38,28074.0,50.29,50.39,50.28,50.38,28074.0
2015-07-01 13:20:00,50.39,50.45,50.34,50.36,14194.0,50.39,50.45,50.34,50.36,14194.0
2015-07-01 13:30:00,50.36,50.42,50.36,50.38,18489.0,50.36,50.42,50.36,50.38,18489.0
2015-07-01 13:40:00,50.37,50.43,50.34,50.41,39935.0,50.37,50.43,50.34,50.41,39935.0
2015-07-01 13:50:00,50.42,50.42,50.29,50.3,31991.0,50.42,50.42,50.29,50.3,31991.0
2015-07-01 14:00:00,50.31,50.34,50.26,50.32,43375.0,50.31,50.34,50.26,50.32,43375.0
2015-07-01 14:10:00,50.32,50.37,50.3,50.34,35038.0,50.32,50.37,50.3,50.34,35038.0
2015-07-01 14:20:00,50.34,50.37,50.32,50.32,28287.0,50.34,50.37,50.32,50.32,28287.0
2015-07-01 14:30:00,50.33,50.35,50.28,50.28,34776.0,50.33,50.35,50.28,50.28,34776.0
2015-07-01 14:40:00,50.28,50.35,50.27,50.34,46685.0,50.28,50.35,50.27,50.34,46685.0
2015-07-01 14:50:00,50.32,50.37,50.29,50.29,27914.0,50.32,50.37,50.29,50.29,27914.0
2015-07-01 15:00:00,50.3,50.39,50.3,50.37,39411.0,50.3,50.39,50.3,50.37,39411.0
2015-07-01 15:10:00,50.37,50.44,50.36,50.4,32405.0,50.37,50.44,50.36,50.4,32405.0
2015-07-01 15:20:00,50.4,50.45,50.39,50.43,43886.0,50.4,50.45,50.39,50.43,43886.0
2015-07-01 15:30:00,50.43,50.45,50.39,50.41,78189.0,50.43,50.45,50.39,50.41,78189.0
2015-07-01 15:40:00,50.41,50.45,50.38,50.44,85202.0,50.41,50.45,50.38,50.44,85202.0
2015-07-01 15:50:00,50.45,50.45,50.38,50.38,326147.0,50.45,50.45,50.38,50.38,326147.0
2015-07-02 09:30:00,50.43,50.75,50.3,50.66,172337.0,50.43,50.75,50.3,50.66,172337.0
2015-07-02 09:40:00,50.68,50.81,50.61,50.72,50521.0,50.68,50.81,50.61,50.72,50521.0
2015-07-02 09:50:00,50.72,50.81,50.68,50.75,88914.0,50.72,50.81,50.68,50.75,88914.0
2015-07-02 10:00:00,50.75,50.78,50.72,50.75,88748.0,50.75,50.78,50.72,50.75,88748.0
2015-07-02 10:10:00,50.74,50.78,50.65,50.75,67050.0,50.74,50.78,50.65,50.75,67050.0
2015-07-02 10:20:00,50.76,50.8,50.74,50.76,40721.0,50.76,50.8,50.74,50.76,40721.0
2015-07-02 10:30:00,50.76,50.79,50.73,50.76,54342.0,50.76,50.79,50.73,50.76,54342.0
2015-07-02 10:40:00,50.76,50.78,50.73,50.77,43022.0,50.76,50.78,50.73,50.77,43022.0
2015-07-02 10:50:00,50.76,50.82,50.73,50.79,54212.0,50.76,50.82,50.73,50.79,54212.0
2015-07-02 11:00:00,50.79,50.79,50.73,50.75,118269.0,50.79,50.79,50.73,50.75,118269.0
2015-07-02 11:10:00,50.75,50.77,50.62,50.64,69807.0,50.75,50.77,50.62,50.64,69807.0
2015-07-02 11:20:00,50.62,50.66,50.61,50.64,39444.0,50.62,50.66,50.61,50.64,39444.0
2015-07-02 11:30:00,50.64,50.7,50.63,50.68,41938.0,50.64,50.7,50.63,50.68,41938.0
2015-07-02 11:40:00,50.68,50.74,50.61,50.64,33142.0,50.68,50.74,50.61,50.64,33142.0
2015-07-02 11:50:00,50.64,50.67,50.6,50.61,59419.0,50.64,50.67,50.6,50.61,59419.0
2015-07-02 12:00:00,50.61,50.64,50.54,50.57,26745.0,50.61,50.64,50.54,50.57,26745.0
2015-07-02 12:10:00,50.56,50.59,50.56,50.57,31713.0,50.56,50.59,50.56,50.57,31713.0
2015-07-02 12:20:00,50.56,50.6,50.56,50.6,47857.0,50.56,50.6,50.56,50.6,47857.0
2015-07-02 12:30:00,50.59,50.66,50.59,50.64,65047.0,50.59,50.66,50.59,50.64,65047.0
2015-07-02 12:40:00,50.63,50.66,50.62,50.63,35684.0,50.63,50.66,50.62,50.63,35684.0
2015-07-02 12:50:00,50.63,50.66,50.61,50.65,60677.0,50.63,50.66,50.61,50.65,60677.0
2015-07-02 13:00:00,50.64,50.66,50.6,50.64,82056.0,50.64,50.66,50.6,50.64,82056.0
2015-07-02 13:10:00,50.64,50.65,50.57,50.64,53529.0,50.64,50.65,50.57,50.64,53529.0
2015-07-02 13:20:00,50.64,50.65,50.58,50.62,51375.0,50.64,50.65,50.58,50.62,51375.0
2015-07-02 13:30:00,50.62,50.66,50.6,50.62,24833.0,50.62,50.66,50.6,50.62,24833.0
2015-07-02 13:40:00,50.62,50.65,50.6,50.65,22969.0,50.62,50.65,50.6,50.65,22969.0
2015-07-02 13:50:00,50.65,50.65,50.6,50.63,54889.0,50.65,50.65,50.6,50.63,54889.0
2015-07-02 14:00:00,50.63,50.64,50.6,50.63,48804.0,50.63,50.64,50.6,50.63,48804.0
2015-07-02 14:10:00,50.62,50.64,50.61,50.63,27545.0,50.62,50.64,50.61,50.63,27545.0
2015-07-02 14:20:00,50.63,50.66,50.61,50.64,47432.0,50.63,50.66,50.61,50.64,47432.0
2015-07-02 14:30:00,50.64,50.66,50.61,50.65,39732.0,50.64,50.66,50.61,50.65,39732.0
2015-07-02 14:40:00,50.65,50.67,50.64,50.66,36788.0,50.65,50.67,50.64,50.66,36788.0
2015-07-02 14:50:00,50.66,50.73,50.65,50.73,41055.0,50.66,50.73,50.65,50.73,41055.0
2015-07-02 15:00:00,50.72,50.78,50.69,50.74,80260.0,50.72,50.78,50.69,50.74,80260.0
2015-07-02 15:10:00,50.74,50.78,50.7,50.76,49325.0,50.74,50.78,50.7,50.76,49325.0
2015-07-02 15:20:00,50.76,50.94,50.76,50.9,78775.0,50.76,50.94,50.76,50.9,78775.0
2015-07-02 15:30:00,50.9,50.91,50.82,50.85,88590.0,50.9,50.91,50.82,50.85,88590.0
2015-07-02 15:40:00,50.85,50.88,50.82,50.86,99065.0,50.85,50.88,50.82,50.86,99065.0
2015-07-02 15:50:00,50.86,50.9,50.81,50.82,248252.0,50.86,50.9,50.81,50.82,248252.0
2015-07-06 09:30:00,50.41,50.58,50.2,50.37,94978.0,50.41,50.58,50.2,50.37,94978.0
2015-07-06 09:40:00,50.36,50.57,50.34,50.55,47786.0,50.36,50.57,50.34,50.55,47786.0
2015-07-06 09:50:00,50.54,50.69,50.54,50.68,38545.0,50.54,50.69,50.54,50.68,38545.0
2015-07-06 10:00:00,50.66,50.72,50.61,50.67,38216.0,50.66,50.72,50.61,50.67,38216.0
2015-07-06 10:10:00,50.69,50.75,50.65,50.74,36739.0,50.69,50.75,50.65,50.74,36739.0
2015-07-06 10:20:00,50.73,50.77,50.68,50.7,43529.0,50.73,50.77,50.68,50.7,43529.0
2015-07-06 10:30:00,50.68,50.82,50.64,50.78,28274.0,50.68,50.82,50.64,50.78,28274.0
2015-07-06 10:40:00,50.78,51.1,50.76,51.05,62493.0,50.78,51.1,50.76,51.05,62493.0
2015-07-06 10:50:00,51.05,51.06,50.81,50.82,35853.0,51.05,51.06,50.81,50.82,35853.0
2015-07-06 11:00:00,50.82,50.92,50.82,50.9,42468.0,50.82,50.92,50.82,50.9,42468.0
2015-07-06 11:10:00,50.91,50.91,50.79,50.81,42327.0,50.91,50.91,50.79,50.81,42327.0
2015-07-06 11:20:00,50.83,50.84,50.73,50.77,30753.0,50.83,50.84,50.73,50.77,30753.0
2015-07-06 11:30:00,50.78,50.82,50.75,50.78,23278.0,50.78,50.82,50.75,50.78,23278.0
2015-07-06 11:40:00,50.78,50.8,50.68,50.76,29276.0,50.78,50.8,50.68,50.76,29276.0
2015-07-06 11:50:00,50.77,50.82,50.73,50.82,41185.0,50.77,50.82,50.73,50.82,41185.0
2015-07-06 12:00:00,50.83,50.87,50.79,50.86,41432.0,50.83,50.87,50.79,50.86,41432.0
2015-07-06 12:10:00,50.85,50.89,50.83,50.86,19879.0,50.85,50.89,50.83,50.86,19879.0
2015-07-06 12:20:00,50.87,50.88,50.8,50.82,18370.0,50.87,50.88,50.8,50.82,18370.0
2015-07-06 12:30:00,50.82,50.83,50.77,50.79,23446.0,50.82,50.83,50.77,50.79,23446.0
2015-07-06 12:40:00,50.79,50.87,50.77,50.85,39509.0,50.79,50.87,50.77,50.85,39509.0
2015-07-06 12:50:00,50.86,50.89,50.83,50.89,29426.0,50.86,50.89,50.83,50.89,29426.0
2015-07-06 13:00:00,50.88,50.91,50.85,50.85,29635.0,50.88,50.91,50.85,50.85,29635.0
2015-07-06 13:10:00,50.85,50.87,50.77,50.78,35517.0,50.85,50.87,50.77,50.78,35517.0
2015-07-06 13:20:00,50.78,50.8,50.74,50.74,37736.0,50.78,50.8,50.74,50.74,37736.0
2015-07-06 13:30:00,50.73,50.73,50.65,50.65,30222.0,50.73,50.73,50.65,50.65,30222.0
2015-07-06 13:40:00,50.65,50.68,50.63,50.65,43418.0,50.65,50.68,50.63,50.65,43418.0
2015-07-06 13:50:00,50.65,50.69,50.6,50.68,63814.0,50.65,50.69,50.6,50.68,63814.0
2015-07-06 14:00:00,50.69,50.7,50.63,50.65,50434.0,50.69,50.7,50.63,50.65,50434.0
2015-07-06 14:10:00,50.65,50.76,50.63,50.75,99199.0,50.65,50.76,50.63,50.75,99199.0
2015-07-06 14:20:00,50.74,50.75,50.65,50.67,47326.0,50.74,50.75,50.65,50.67,47326.0
2015-07-06 14:30:00,50.66,50.74,50.65,50.72,70415.0,50.66,50.74,50.65,50.72,70415.0
2015-07-06 14:40:00,50.72,50.76,50.66,50.75,49372.0,50.72,50.76,50.66,50.75,49372.0
2015-07-06 14:50:00,50.75,50.78,50.75,50.75,89776.0,50.75,50.78,50.75,50.75,89776.0
2015-07-06 15:00:00,50.76,50.8,50.75,50.77,53774.0,50.76,50.8,50.75,50.77,53774.0
2015-07-06 15:10:00,50.77,50.87,50.77,50.85,96754.0,50.77,50.87,50.77,50.85,96754.0
2015-07-06 15:20:00,50.83,50.89,50.81,50.87,80105.0,50.83,50.89,50.81,50.87,80105.0
2015-07-06 15:30:00,50.87,51.02,50.85,50.95,149164.0,50.87,51.02,50.85,50.95,149164.0
2015-07-06 15:40:00,50.94,50.95,50.86,50.88,92246.0,50.94,50.95,50.86,50.88,92246.0
2015-07-06 15:50:00,50.88,50.96,50.87,50.96,198276.0,50.88,50.96,50.87,50.96,198276.0
2015-07-07 09:30:00,51.35,52.56,51.25,52.32,321292.0,51.35,52.56,51.25,52.32,321292.0
2015-07-07 09:40:00,52.31,52.41,52.1,52.4,144966.0,52.31,52.41,52.1,52.4,144966.0
2015-07-07 09:50:00,52.42,52.46,52.16,52.18,145442.0,52.42,52.46,52.16,52.18,145442.0
2015-07-07 10:00:00,52.19,52.19,51.87,51.88,125513.0,52.19,52.19,51.87,51.88,125513.0
2015-07-07 10:10:00,51.87,51.9,51.55,51.61,129436.0,51.87,51.9,51.55,51.61,129436.0
2015-07-07 10:20:00,51.61,51.65,51.52,51.58,205258.0,51.61,51.65,51.52,51.58,205258.0
2015-07-07 10:30:00,51.58,51.69,51.4,51.42,129535.0,51.58,51.69,51.4,51.42,129535.0
2015-07-07 10:40:00,51.41,51.6,51.25,51.6,165704.0,51.41,51.6,51.25,51.6,165704.0
2015-07-07 10:50:00,51.6,51.87,51.55,51.76,130044.0,51.6,51.87,51.55,51.76,130044.0
2015-07-07 11:00:00,51.74,51.81,51.65,51.73,151017.0,51.74,51.81,51.65,51.73,151017.0
2015-07-07 11:10:00,51.73,52.03,51.68,52.01,112264.0,51.73,52.03,51.68,52.01,112264.0
2015-07-07 11:20:00,52.01,52.01,51.87,51.89,89352.0,52.01,52.01,51.87,51.89,89352.0
2015-07-07 11:30:00,51.87,52.05,51.71,52.03,132187.0,51.87,52.05,51.71,52.03,132187.0
2015-07-07 11:40:00,52.03,52.1,51.95,51.95,78950.0,52.03,52.1,51.95,51.95,78950.0
2015-07-07 11:50:00,51.95,52.26,51.85,52.14,65431.0,51.95,52.26,51.85,52.14,65431.0
2015-07-07 12:00:00,52.13,52.15,52.07,52.11,66721.0,52.13,52.15,52.07,52.11,66721.0
2015-07-07 12:10:00,52.11,52.12,52.0,52.08,64848.0,52.11,52.12,52.0,52.08,64848.0
2015-07-07 12:20:00,52.05,52.12,51.99,52.07,40390.0,52.05,52.12,51.99,52.07,40390.0
2015-07-07 12:30:00,52.07,52.27,52.06,52.23,60679.0,52.07,52.27,52.06,52.23,60679.0
2015-07-07 12:40:00,52.23,52.4,52.14,52.3,67946.0,52.23,52.4,52.14,52.3,67946.0
2015-07-07 12:50:00,52.29,52.64,52.29,52.53,117743.0,52.29,52.64,52.29,52.53,117743.0
2015-07-07 13:00:00,52.55,52.65,52.48,52.62,158302.0,52.55,52.65,52.48,52.62,158302.0
2015-07-07 13:10:00,52.63,52.97,52.62,52.91,206695.0,52.63,52.97,52.62,52.91,206695.0
2015-07-07 13:20:00,52.91,53.06,52.85,53.05,153285.0,52.91,53.06,52.85,53.05,153285.0
2015-07-07 13:30:00,53.03,53.06,52.92,53.0,178634.0,53.03,53.06,52.92,53.0,178634.0
2015-07-07 13:40:00,53.01,53.03,52.9,53.0,83052.0,53.01,53.03,52.9,53.0,83052.0
2015-07-07 13:50:00,53.0,53.01,52.91,52.92,67570.0,53.0,53.01,52.91,52.92,67570.0
2015-07-07 14:00:00,52.91,53.02,52.9,52.99,139392.0,52.91,53.02,52.9,52.99,139392.0
2015-07-07 14:10:00,52.99,53.1,52.81,52.85,115673.0,52.99,53.1,52.81,52.85,115673.0
2015-07-07 14:20:00,52.85,52.89,52.69,52.72,74348.0,52.85,52.89,52.69,52.72,74348.0
2015-07-07 14:30:00,52.72,52.92,52.69,52.9,102546.0,52.72,52.92,52.69,52.9,102546.0
2015-07-07 14:40:00,52.9,53.22,52.88,53.11,105815.0,52.9,53.22,52.88,53.11,105815.0
2015-07-07 14:50:00,53.12,53.58,53.09,53.53,150001.0,53.12,53.58,53.09,53.53,150001.0
2015-07-07 15:00:00,53.52,53.62,53.49,53.61,148797.0,53.52,53.62,53.49,53.61,148797.0
2015-07-07 15:10:00,53.62,53.77,53.38,53.43,242341.0,53.62,53.77,53.38,53.43,242341.0
2015-07-07 15:20:00,53.43,53.51,53.32,53.34,172592.0,53.43,53.51,53.32,53.34,172592.0
2015-07-07 15:30:00,53.33,53.41,53.17,53.17,197522.0,53.33,53.41,53.17,53.17,197522.0
2015-07-07 15:40:00,53.16,53.17,53.0,53.11,231159.0,53.16,53.17,53.0,53.11,231159.0
2015-07-07 15:50:00,53.11,53.34,53.08,53.31,507464.0,53.11,53.34,53.08,53.31,507464.0
2015-07-08 09:30:00,52.72,53.07,52.48,52.95,91712.0,52.72,53.07,52.48,52.95,91712.0
2015-07-08 09:40:00,52.96,53.03,52.58,52.63,179471.0,52.96,53.03,52.58,52.63,179471.0
2015-07-08 09:50:00,52.57,52.76,52.48,52.7,166286.0,52.57,52.76,52.48,52.7,166286.0
2015-07-08 10:00:00,52.7,52.82,52.54,52.8,122563.0,52.7,52.82,52.54,52.8,122563.0
2015-07-08 10:10:00,52.81,52.87,52.52,52.63,75824.0,52.81,52.87,52.52,52.63,75824.0
2015-07-08 10:20:00,52.62,52.79,52.59,52.71,93004.0,52.62,52.79,52.59,52.71,93004.0
2015-07-08 10:30:00,52.69,52.91,52.58,52.9,111522.0,52.69,52.91,52.58,52.9,111522.0
2015-07-08 10:40:00,52.9,52.92,52.72,52.81,85033.0,52.9,52.92,52.72,52.81,85033.0
2015-07-08 10:50:00,52.82,52.86,52.72,52.76,43758.0,52.82,52.86,52.72,52.76,43758.0
2015-07-08 11:00:00,52.76,52.8,52.69,52.71,71488.0,52.76,52.8,52.69,52.71,71488.0
2015-07-08 11:10:00,52.7,52.74,52.65,52.65,126898.0,52.7,52.74,52.65,52.65,126898.0
2015-07-08 11:20:00,52.65,52.65,52.37,52.39,43659.0,52.65,52.65,52.37,52.39,43659.0
2015-07-08 11:30:00,52.4,52.54,52.39,52.52,39110.0,52.4,52.54,52.39,52.52,39110.0
2015-07-08 11:40:00,52.52,52.56,52.46,52.53,60590.0,52.52,52.56,52.46,52.53,60590.0
2015-07-08 11:50:00,52.52,52.52,52.23,52.32,40427.0,52.52,52.52,52.23,52.32,40427.0
2015-07-08 12:00:00,52.33,52.43,52.29,52.37,22984.0,52.33,52.43,52.29,52.37,22984.0
2015-07-08 12:10:00,52.36,52.47,52.33,52.44,34595.0,52.36,52.47,52.33,52.44,34595.0
2015-07-08 12:20:00,52.45,52.54,52.45,52.52,27219.0,52.45,52.54,52.45,52.52,27219.0
2015-07-08 12:30:00,52.52,52.52,52.46,52.47,38658.0,52.52,52.52,52.46,52.47,38658.0
2015-07-08 12:40:00,52.47,52.51,52.29,52.42,68501.0,52.47,52.51,52.29,52.42,68501.0
2015-07-08 12:50:00,52.42,52.51,52.34,52.45,28503.0,52.42,52.51,52.34,52.45,28503.0
2015-07-08 13:00:00,52.46,52.47,52.34,52.44,79776.0,52.46,52.47,52.34,52.44,79776.0
2015-07-08 13:10:00,52.43,52.58,52.43,52.5,37140.0,52.43,52.58,52.43,52.5,37140.0
2015-07-08 13:20:00,52.5,52.53,52.46,52.53,41589.0,52.5,52.53,52.46,52.53,41589.0
2015-07-08 13:30:00,52.54,52.55,52.48,52.48,41662.0,52.54,52.55,52.48,52.48,41662.0
2015-07-08 13:40:00,52.49,52.52,52.47,52.51,36075.0,52.49,52.52,52.47,52.51,36075.0
2015-07-08 13:50:00,52.51,52.62,52.48,52.61,38247.0,52.51,52.62,52.48,52.61,38247.0
2015-07-08 14:00:00,52.61,52.62,52.42,52.48,64273.0,52.61,52.62,52.42,52.48,64273.0
2015-07-08 14:10:00,52.48,52.53,52.36,52.36,61174.0,52.48,52.53,52.36,52.36,61174.0
2015-07-08 14:20:00,52.36,52.49,52.33,52.47,57926.0,52.36,52.49,52.33,52.47,57926.0
2015-07-08 14:30:00,52.47,52.49,52.4,52.47,77343.0,52.47,52.49,52.4,52.47,77343.0
2015-07-08 14:40:00,52.47,52.51,52.42,52.44,165501.0,52.47,52.51,52.42,52.44,165501.0
2015-07-08 14:50:00,52.42,52.63,52.36,52.45,154821.0,52.42,52.63,52.36,52.45,154821.0
2015-07-08 15:00:00,52.44,52.58,52.44,52.55,96945.0,52.44,52.58,52.44,52.55,96945.0
2015-07-08 15:10:00,52.56,52.78,52.55,52.69,108476.0,52.56,52.78,52.55,52.69,108476.0
2015-07-08 15:20:00,52.7,52.72,52.53,52.53,87040.0,52.7,52.72,52.53,52.53,87040.0
2015-07-08 15:30:00,52.54,52.69,52.53,52.56,100534.0,52.54,52.69,52.53,52.56,100534.0
2015-07-08 15:40:00,52.57,52.66,52.46,52.54,136749.0,52.57,52.66,52.46,52.54,136749.0
2015-07-08 15:50:00,52.54,52.55,52.47,52.47,408184.0,52.54,52.55,52.47,52.47,408184.0
2015-07-09 09:30:00,53.14,53.53,53.06,53.39,34331.0,53.14,53.53,53.06,53.39,34331.0
2015-07-09 09:40:00,53.37,53.37,53.16,53.3,46301.0,53.37,53.37,53.16,53.3,46301.0
2015-07-09 09:50:00,53.28,53.46,53.26,53.36,129360.0,53.28,53.46,53.26,53.36,129360.0
2015-07-09 10:00:00,53.38,53.5,53.28,53.29,45870.0,53.38,53.5,53.28,53.29,45870.0
2015-07-09 10:10:00,53.29,53.37,53.24,53.25,45805.0,53.29,53.37,53.24,53.25,45805.0
2015-07-09 10:20:00,53.25,53.25,53.04,53.06,39038.0,53.25,53.25,53.04,53.06,39038.0
2015-07-09 10:30:00,53.06,53.15,52.99,53.09,50426.0,53.06,53.15,52.99,53.09,50426.0
2015-07-09 10:40:00,53.1,53.13,53.03,53.12,26548.0,53.1,53.13,53.03,53.12,26548.0
2015-07-09 10:50:00,53.11,53.19,53.09,53.18,36705.0,53.11,53.19,53.09,53.18,36705.0
2015-07-09 11:00:00,53.17,53.21,53.09,53.17,47615.0,53.17,53.21,53.09,53.17,47615.0
2015-07-09 11:10:00,53.18,53.22,53.09,53.1,28539.0,53.18,53.22,53.09,53.1,28539.0
2015-07-09 11:20:00,53.1,53.12,53.08,53.1,61043.0,53.1,53.12,53.08,53.1,61043.0
2015-07-09 11:30:00,53.1,53.14,53.07,53.12,50230.0,53.1,53.14,53.07,53.12,50230.0
2015-07-09 11:40:00,53.11,53.16,53.06,53.12,37792.0,53.11,53.16,53.06,53.12,37792.0
2015-07-09 11:50:00,53.13,53.14,53.01,53.01,32901.0,53.13,53.14,53.01,53.01,32901.0
2015-07-09 12:00:00,53.01,53.03,52.9,52.93,45070.0,53.01,53.03,52.9,52.93,45070.0
2015-07-09 12:10:00,52.91,52.92,52.84,52.91,39998.0,52.91,52.92,52.84,52.91,39998.0
2015-07-09 12:20:00,52.92,52.93,52.86,52.9,27536.0,52.92,52.93,52.86,52.9,27536.0
2015-07-09 12:30:00,52.9,52.95,52.87,52.88,31546.0,52.9,52.95,52.87,52.88,31546.0
2015-07-09 12:40:00,52.87,53.01,52.87,52.91,39527.0,52.87,53.01,52.87,52.91,39527.0
2015-07-09 12:50:00,52.92,52.99,52.92,52.98,28907.0,52.92,52.99,52.92,52.98,28907.0
2015-07-09 13:00:00,52.97,53.01,52.92,52.96,44050.0,52.97,53.01,52.92,52.96,44050.0
2015-07-09 13:10:00,52.97,52.98,52.88,52.94,36569.0,52.97,52.98,52.88,52.94,36569.0
2015-07-09 13:20:00,52.94,53.0,52.86,52.98,117854.0,52.94,53.0,52.86,52.98,117854.0
2015-07-09 13:30:00,52.98,53.05,52.96,53.02,44892.0,52.98,53.05,52.96,53.02,44892.0
2015-07-09 13:40:00,53.02,53.02,52.96,52.98,49347.0,53.02,53.02,52.96,52.98,49347.0
2015-07-09 13:50:00,52.98,53.0,52.86,52.92,82473.0,52.98,53.0,52.86,52.92,82473.0
2015-07-09 14:00:00,52.9,52.9,52.75,52.76,38519.0,52.9,52.9,52.75,52.76,38519.0
2015-07-09 14:10:00,52.75,52.81,52.74,52.79,71180.0,52.75,52.81,52.74,52.79,71180.0
2015-07-09 14:20:00,52.79,52.82,52.78,52.8,90719.0,52.79,52.82,52.78,52.8,90719.0
2015-07-09 14:30:00,52.81,52.85,52.76,52.81,83667.0,52.81,52.85,52.76,52.81,83667.0
2015-07-09 14:40:00,52.81,52.83,52.78,52.8,54671.0,52.81,52.83,52.78,52.8,54671.0
2015-07-09 14:50:00,52.8,52.84,52.79,52.8,48517.0,52.8,52.84,52.79,52.8,48517.0
2015-07-09 15:00:00,52.8,52.85,52.78,52.82,40532.0,52.8,52.85,52.78,52.82,40532.0
2015-07-09 15:10:00,52.82,52.83,52.74,52.79,166822.0,52.82,52.83,52.74,52.79,166822.0
2015-07-09 15:20:00,52.78,52.8,52.63,52.64,74658.0,52.78,52.8,52.63,52.64,74658.0
2015-07-09 15:30:00,52.63,52.66,52.57,52.65,213300.0,52.63,52.66,52.57,52.65,213300.0
2015-07-09 15:40:00,52.63,52.72,52.59,52.6,93271.0,52.63,52.72,52.59,52.6,93271.0
2015-07-09 15:50:00,52.59,52.65,52.47,52.48,226307.0,52.59,52.65,52.47,52.48,226307.0
2015-07-10 09:30:00,52.95,53.01,52.28,52.3,82607.0,52.95,53.01,52.28,52.3,82607.0
2015-07-10 09:40:00,52.28,52.29,51.9,51.97,176876.0,52.28,52.29,51.9,51.97,176876.0
2015-07-10 09:50:00,51.98,52.14,51.66,51.85,706616.0,51.98,52.14,51.66,51.85,706616.0
2015-07-10 10:00:00,51.85,52.17,51.84,52.03,141950.0,51.85,52.17,51.84,52.03,141950.0
2015-07-10 10:10:00,52.0,52.36,51.92,51.97,174912.0,52.0,52.36,51.92,51.97,174912.0
2015-07-10 10:20:00,51.96,52.02,51.84,52.02,73429.0,51.96,52.02,51.84,52.02,73429.0
2015-07-10 10:30:00,52.01,52.09,52.0,52.04,238758.0,52.01,52.09,52.0,52.04,238758.0
2015-07-10 10:40:00,52.03,52.05,51.87,52.0,207623.0,52.03,52.05,51.87,52.0,207623.0
2015-07-10 10:50:00,51.99,52.07,51.95,52.05,64051.0,51.99,52.07,51.95,52.05,64051.0
2015-07-10 11:00:00,52.05,52.3,52.04,52.29,153123.0,52.05,52.3,52.04,52.29,153123.0
2015-07-10 11:10:00,52.27,52.33,52.24,52.31,100629.0,52.27,52.33,52.24,52.31,100629.0
2015-07-10 11:20:00,52.31,52.41,52.3,52.4,125573.0,52.31,52.41,52.3,52.4,125573.0
2015-07-10 11:30:00,52.4,52.49,52.35,52.48,174174.0,52.4,52.49,52.35,52.48,174174.0
2015-07-10 11:40:00,52.49,52.6,52.47,52.49,86497.0,52.49,52.6,52.47,52.49,86497.0
2015-07-10 11:50:00,52.5,52.53,52.48,52.51,46722.0,52.5,52.53,52.48,52.51,46722.0
2015-07-10 12:00:00,52.52,52.53,52.48,52.53,48558.0,52.52,52.53,52.48,52.53,48558.0
2015-07-10 12:10:00,52.54,52.54,52.47,52.5,58667.0,52.54,52.54,52.47,52.5,58667.0
2015-07-10 12:20:00,52.5,52.52,52.47,52.48,142453.0,52.5,52.52,52.47,52.48,142453.0
2015-07-10 12:30:00,52.48,52.5,52.47,52.48,79460.0,52.48,52.5,52.47,52.48,79460.0
2015-07-10 12:40:00,52.48,52.59,52.48,52.54,96463.0,52.48,52.59,52.48,52.54,96463.0
2015-07-10 12:50:00,52.53,52.72,52.49,52.56,336919.0,52.53,52.72,52.49,52.56,336919.0
2015-07-10 13:00:00,52.57,52.6,52.5,52.55,158567.0,52.57,52.6,52.5,52.55,158567.0
2015-07-10 13:10:00,52.55,52.56,52.5,52.53,148227.0,52.55,52.56,52.5,52.53,148227.0
2015-07-10 13:20:00,52.53,52.57,52.53,52.55,123617.0,52.53,52.57,52.53,52.55,123617.0
2015-07-10 13:30:00,52.55,52.56,52.54,52.55,75628.0,52.55,52.56,52.54,52.55,75628.0
2015-07-10 13:40:00,52.55,52.56,52.52,52.54,109568.0,52.55,52.56,52.52,52.54,109568.0
2015-07-10 13:50:00,52.53,52.55,52.35,52.5,206228.0,52.53,52.55,52.35,52.5,206228.0
2015-07-10 14:00:00,52.5,52.52,52.46,52.5,79349.0,52.5,52.52,52.46,52.5,79349.0
2015-07-10 14:10:00,52.5,52.51,52.47,52.48,70069.0,52.5,52.51,52.47,52.48,70069.0
2015-07-10 14:20:00,52.5,52.53,52.48,52.5,64238.0,52.5,52.53,52.48,52.5,64238.0
2015-07-10 14:30:00,52.5,52.53,52.49,52.5,40366.0,52.5,52.53,52.49,52.5,40366.0
2015-07-10 14:40:00,52.5,52.56,52.49,52.51,47655.0,52.5,52.56,52.49,52.51,47655.0
2015-07-10 14:50:00,52.5,52.51,52.48,52.51,71289.0,52.5,52.51,52.48,52.51,71289.0
2015-07-10 15:00:00,52.5,52.52,52.48,52.49,56984.0,52.5,52.52,52.48,52.49,56984.0
2015-07-10 15:10:00,52.48,52.52,52.48,52.5,71173.0,52.48,52.52,52.48,52.5,71173.0
2015-07-10 15:20:00,52.49,52.57,52.49,52.53,108058.0,52.49,52.57,52.49,52.53,108058.0
2015-07-10 15:30:00,52.53,52.56,52.51,52.53,170356.0,52.53,52.56,52.51,52.53,170356.0
2015-07-10 15:40:00,52.53,52.58,52.51,52.54,159157.0,52.53,52.58,52.51,52.54,159157.0
2015-07-10 15:50:00,52.54,52.63,52.52,52.53,476084.0,52.54,52.63,52.52,52.53,476084.0
2015-07-13 09:30:00,52.86,53.05,52.67,53.0,59135.0,52.86,53.05,52.67,53.0,59135.0
2015-07-13 09:40:00,53.0,53.18,53.0,53.18,38367.0,53.0,53.18,53.0,53.18,38367.0
2015-07-13 09:50:00,53.21,53.26,53.04,53.09,32152.0,53.21,53.26,53.04,53.09,32152.0
2015-07-13 10:00:00,53.08,53.14,52.97,53.05,41940.0,53.08,53.14,52.97,53.05,41940.0
2015-07-13 10:10:00,53.06,53.14,52.98,53.07,23958.0,53.06,53.14,52.98,53.07,23958.0
2015-07-13 10:20:00,53.08,53.09,52.8,52.99,71963.0,53.08,53.09,52.8,52.99,71963.0
2015-07-13 10:30:00,52.99,53.0,52.81,52.85,41597.0,52.99,53.0,52.81,52.85,41597.0
2015-07-13 10:40:00,52.84,52.86,52.79,52.81,25614.0,52.84,52.86,52.79,52.81,25614.0
2015-07-13 10:50:00,52.8,52.82,52.75,52.75,24137.0,52.8,52.82,52.75,52.75,24137.0
2015-07-13 11:00:00,52.74,52.78,52.67,52.72,33193.0,52.74,52.78,52.67,52.72,33193.0
2015-07-13 11:10:00,52.72,52.77,52.55,52.62,44771.0,52.72,52.77,52.55,52.62,44771.0
2015-07-13 11:20:00,52.61,52.66,52.58,52.62,27688.0,52.61,52.66,52.58,52.62,27688.0
2015-07-13 11:30:00,52.63,52.78,52.6,52.74,19942.0,52.63,52.78,52.6,52.74,19942.0
2015-07-13 11:40:00,52.75,52.75,52.64,52.64,14200.0,52.75,52.75,52.64,52.64,14200.0
2015-07-13 11:50:00,52.64,52.72,52.63,52.72,20931.0,52.64,52.72,52.63,52.72,20931.0
2015-07-13 12:00:00,52.72,52.83,52.71,52.81,20828.0,52.72,52.83,52.71,52.81,20828.0
2015-07-13 12:10:00,52.84,52.86,52.75,52.82,32307.0,52.84,52.86,52.75,52.82,32307.0
2015-07-13 12:20:00,52.83,52.84,52.79,52.84,15086.0,52.83,52.84,52.79,52.84,15086.0
2015-07-13 12:30:00,52.84,52.84,52.77,52.77,14586.0,52.84,52.84,52.77,52.77,14586.0
2015-07-13 12:40:00,52.77,52.81,52.68,52.68,22613.0,52.77,52.81,52.68,52.68,22613.0
2015-07-13 12:50:00,52.69,52.7,52.62,52.67,21037.0,52.69,52.7,52.62,52.67,21037.0
2015-07-13 13:00:00,52.66,52.66,52.59,52.6,28597.0,52.66,52.66,52.59,52.6,28597.0
2015-07-13 13:10:00,52.6,52.61,52.56,52.59,40640.0,52.6,52.61,52.56,52.59,40640.0
2015-07-13 13:20:00,52.58,52.61,52.57,52.6,37035.0,52.58,52.61,52.57,52.6,37035.0
2015-07-13 13:30:00,52.61,52.65,52.6,52.64,24690.0,52.61,52.65,52.6,52.64,24690.0
2015-07-13 13:40:00,52.64,52.67,52.61,52.63,29127.0,52.64,52.67,52.61,52.63,29127.0
2015-07-13 13:50:00,52.63,52.65,52.59,52.61,41256.0,52.63,52.65,52.59,52.61,41256.0
2015-07-13 14:00:00,52.62,52.65,52.59,52.61,44362.0,52.62,52.65,52.59,52.61,44362.0
2015-07-13 14:10:00,52.6,52.71,52.59,52.63,32178.0,52.6,52.71,52.59,52.63,32178.0
2015-07-13 14:20:00,52.64,52.71,52.58,52.62,41040.0,52.64,52.71,52.58,52.62,41040.0
2015-07-13 14:30:00,52.61,52.65,52.59,52.6,33002.0,52.61,52.65,52.59,52.6,33002.0
2015-07-13 14:40:00,52.61,52.64,52.59,52.6,37069.0,52.61,52.64,52.59,52.6,37069.0
2015-07-13 14:50:00,52.61,52.79,52.59,52.75,43571.0,52.61,52.79,52.59,52.75,43571.0
2015-07-13 15:00:00,52.76,52.81,52.69,52.81,102175.0,52.76,52.81,52.69,52.81,102175.0
2015-07-13 15:10:00,52.81,52.85,52.79,52.83,66579.0,52.81,52.85,52.79,52.83,66579.0
2015-07-13 15:20:00,52.83,52.93,52.82,52.89,64760.0,52.83,52.93,52.82,52.89,64760.0
2015-07-13 15:30:00,52.9,52.94,52.87,52.9,82389.0,52.9,52.94,52.87,52.9,82389.0
2015-07-13 15:40:00,52.91,52.91,52.84,52.86,103047.0,52.91,52.91,52.84,52.86,103047.0
2015-07-13 15:50:00,52.85,52.89,52.82,52.85,233426.0,52.85,52.89,52.82,52.85,233426.0
2015-07-14 09:30:00,52.79,53.12,52.68,53.04,43368.0,52.79,53.12,52.68,53.04,43368.0
2015-07-14 09:40:00,53.0,53.13,52.88,53.13,32132.0,53.0,53.13,52.88,53.13,32132.0
2015-07-14 09:50:00,53.15,53.18,53.07,53.18,16930.0,53.15,53.18,53.07,53.18,16930.0
2015-07-14 10:00:00,53.19,53.33,53.18,53.32,83335.0,53.19,53.33,53.18,53.32,83335.0
2015-07-14 10:10:00,53.31,53.42,53.28,53.35,40881.0,53.31,53.42,53.28,53.35,40881.0
2015-07-14 10:20:00,53.34,53.43,53.31,53.38,45242.0,53.34,53.43,53.31,53.38,45242.0
2015-07-14 10:30:00,53.38,53.56,53.38,53.42,43763.0,53.38,53.56,53.38,53.42,43763.0
2015-07-14 10:40:00,53.42,53.52,53.41,53.41,23469.0,53.42,53.52,53.41,53.41,23469.0
2015-07-14 10:50:00,53.41,53.41,53.25,53.25,29952.0,53.41,53.41,53.25,53.25,29952.0
2015-07-14 11:00:00,53.24,53.28,53.15,53.15,31664.0,53.24,53.28,53.15,53.15,31664.0
2015-07-14 11:10:00,53.14,53.2,53.14,53.17,15083.0,53.14,53.2,53.14,53.17,15083.0
2015-07-14 11:20:00,53.16,53.17,53.12,53.12,16446.0,53.16,53.17,53.12,53.12,16446.0
2015-07-14 11:30:00,53.14,53.17,53.1,53.13,14211.0,53.14,53.17,53.1,53.13,14211.0
2015-07-14 11:40:00,53.11,53.14,53.09,53.1,11317.0,53.11,53.14,53.09,53.1,11317.0
2015-07-14 11:50:00,53.09,53.13,53.07,53.1,12363.0,53.09,53.13,53.07,53.1,12363.0
2015-07-14 12:00:00,53.1,53.12,53.08,53.09,13837.0,53.1,53.12,53.08,53.09,13837.0
2015-07-14 12:10:00,53.09,53.27,53.09,53.25,47406.0,53.09,53.27,53.09,53.25,47406.0
2015-07-14 12:20:00,53.24,53.29,53.23,53.25,49946.0,53.24,53.29,53.23,53.25,49946.0
2015-07-14 12:30:00,53.25,53.26,53.19,53.22,20756.0,53.25,53.26,53.19,53.22,20756.0
2015-07-14 12:40:00,53.21,53.24,53.2,53.22,57489.0,53.21,53.24,53.2,53.22,57489.0
2015-07-14 12:50:00,53.21,53.28,53.21,53.24,23900.0,53.21,53.28,53.21,53.24,23900.0
2015-07-14 13:00:00,53.23,53.3,53.23,53.3,21229.0,53.23,53.3,53.23,53.3,21229.0
2015-07-14 13:10:00,53.3,53.4,53.3,53.39,30340.0,53.3,53.4,53.3,53.39,30340.0
2015-07-14 13:20:00,53.38,53.44,53.36,53.44,19370.0,53.38,53.44,53.36,53.44,19370.0
2015-07-14 13:30:00,53.43,53.43,53.38,53.41,14963.0,53.43,53.43,53.38,53.41,14963.0
2015-07-14 13:40:00,53.4,53.41,53.32,53.33,15238.0,53.4,53.41,53.32,53.33,15238.0
2015-07-14 13:50:00,53.33,53.42,53.33,53.42,36258.0,53.33,53.42,53.33,53.42,36258.0
2015-07-14 14:00:00,53.42,53.42,53.36,53.37,14925.0,53.42,53.42,53.36,53.37,14925.0
2015-07-14 14:10:00,53.38,53.38,53.33,53.36,14868.0,53.38,53.38,53.33,53.36,14868.0
2015-07-14 14:20:00,53.36,53.37,53.34,53.36,18901.0,53.36,53.37,53.34,53.36,18901.0
2015-07-14 14:30:00,53.35,53.38,53.33,53.36,25120.0,53.35,53.38,53.33,53.36,25120.0
2015-07-14 14:40:00,53.35,53.35,53.28,53.28,16449.0,53.35,53.35,53.28,53.28,16449.0
2015-07-14 14:50:00,53.27,53.29,53.27,53.27,10960.0,53.27,53.29,53.27,53.27,10960.0
2015-07-14 15:00:00,53.27,53.32,53.24,53.3,47008.0,53.27,53.32,53.24,53.3,47008.0
2015-07-14 15:10:00,53.3,53.38,53.3,53.37,37757.0,53.3,53.38,53.3,53.37,37757.0
2015-07-14 15:20:00,53.37,53.44,53.36,53.44,55540.0,53.37,53.44,53.36,53.44,55540.0
2015-07-14 15:30:00,53.44,53.46,53.36,53.37,52334.0,53.44,53.46,53.36,53.37,52334.0
2015-07-14 15:40:00,53.37,53.39,53.35,53.37,66875.0,53.37,53.39,53.35,53.37,66875.0
2015-07-14 15:50:00,53.36,53.41,53.3,53.3,226934.0,53.36,53.41,53.3,53.3,226934.0
2015-07-15 09:30:00,53.2,53.48,52.64,52.69,45269.0,53.2,53.48,52.64,52.69,45269.0
2015-07-15 09:40:00,52.73,53.02,52.69,52.92,41742.0,52.73,53.02,52.69,52.92,41742.0
2015-07-15 09:50:00,52.9,52.99,52.74,52.95,39926.0,52.9,52.99,52.74,52.95,39926.0
2015-07-15 10:00:00,52.96,52.96,52.76,52.82,28899.0,52.96,52.96,52.76,52.82,28899.0
2015-07-15 10:10:00,52.82,52.85,52.77,52.82,16370.0,52.82,52.85,52.77,52.82,16370.0
2015-07-15 10:20:00,52.81,52.81,52.68,52.68,23512.0,52.81,52.81,52.68,52.68,23512.0
2015-07-15 10:30:00,52.68,52.72,52.65,52.69,26695.0,52.68,52.72,52.65,52.69,26695.0
2015-07-15 10:40:00,52.69,52.73,52.68,52.71,18868.0,52.69,52.73,52.68,52.71,18868.0
2015-07-15 10:50:00,52.71,52.83,52.7,52.78,22302.0,52.71,52.83,52.7,52.78,22302.0
2015-07-15 11:00:00,52.78,52.79,52.72,52.78,98414.0,52.78,52.79,52.72,52.78,98414.0
2015-07-15 11:10:00,52.8,52.84,52.78,52.79,25030.0,52.8,52.84,52.78,52.79,25030.0
2015-07-15 11:20:00,52.78,52.83,52.68,52.69,21459.0,52.78,52.83,52.68,52.69,21459.0
2015-07-15 11:30:00,52.68,52.7,52.61,52.65,20528.0,52.68,52.7,52.61,52.65,20528.0
2015-07-15 11:40:00,52.64,52.66,52.56,52.57,26568.0,52.64,52.66,52.56,52.57,26568.0
2015-07-15 11:50:00,52.57,52.58,52.49,52.57,19029.0,52.57,52.58,52.49,52.57,19029.0
2015-07-15 12:00:00,52.57,52.63,52.54,52.63,21419.0,52.57,52.63,52.54,52.63,21419.0
2015-07-15 12:10:00,52.64,52.71,52.59,52.71,47330.0,52.64,52.71,52.59,52.71,47330.0
2015-07-15 12:20:00,52.69,52.86,52.69,52.85,31580.0,52.69,52.86,52.69,52.85,31580.0
2015-07-15 12:30:00,52.85,52.95,52.83,52.92,63166.0,52.85,52.95,52.83,52.92,63166.0
2015-07-15 12:40:00,52.93,52.95,52.9,52.94,34958.0,52.93,52.95,52.9,52.94,34958.0
2015-07-15 12:50:00,52.94,53.01,52.85,52.93,151359.0,52.94,53.01,52.85,52.93,151359.0
2015-07-15 13:00:00,52.93,52.98,52.86,52.94,84125.0,52.93,52.98,52.86,52.94,84125.0
2015-07-15 13:10:00,52.95,52.96,52.91,52.92,10946.0,52.95,52.96,52.91,52.92,10946.0
2015-07-15 13:20:00,52.93,52.95,52.91,52.92,40072.0,52.93,52.95,52.91,52.92,40072.0
2015-07-15 13:30:00,52.92,52.94,52.83,52.83,19805.0,52.92,52.94,52.83,52.83,19805.0
2015-07-15 13:40:00,52.82,52.86,52.8,52.84,18359.0,52.82,52.86,52.8,52.84,18359.0
2015-07-15 13:50:00,52.83,52.89,52.79,52.89,23394.0,52.83,52.89,52.79,52.89,23394.0
2015-07-15 14:00:00,52.89,52.92,52.87,52.91,47678.0,52.89,52.92,52.87,52.91,47678.0
2015-07-15 14:10:00,52.91,52.98,52.88,52.97,22497.0,52.91,52.98,52.88,52.97,22497.0
2015-07-15 14:20:00,52.97,52.97,52.86,52.87,11076.0,52.97,52.97,52.86,52.87,11076.0
2015-07-15 14:30:00,52.87,52.87,52.77,52.78,17564.0,52.87,52.87,52.77,52.78,17564.0
2015-07-15 14:40:00,52.78,52.79,52.67,52.71,28672.0,52.78,52.79,52.67,52.71,28672.0
2015-07-15 14:50:00,52.71,52.71,52.62,52.63,26666.0,52.71,52.71,52.62,52.63,26666.0
2015-07-15 15:00:00,52.63,52.67,52.58,52.61,58589.0,52.63,52.67,52.58,52.61,58589.0
2015-07-15 15:10:00,52.61,52.66,52.51,52.51,79981.0,52.61,52.66,52.51,52.51,79981.0
2015-07-15 15:20:00,52.51,52.57,52.46,52.56,52402.0,52.51,52.57,52.46,52.56,52402.0
2015-07-15 15:30:00,52.55,52.64,52.5,52.6,153373.0,52.55,52.64,52.5,52.6,153373.0
2015-07-15 15:40:00,52.61,52.62,52.57,52.59,98076.0,52.61,52.62,52.57,52.59,98076.0
2015-07-15 15:50:00,52.58,52.62,52.52,52.58,291716.0,52.58,52.62,52.52,52.58,291716.0
2015-07-16 09:30:00,53.1,53.24,52.78,52.84,30785.0,53.1,53.24,52.78,52.84,30785.0
2015-07-16 09:40:00,52.88,52.9,52.7,52.86,26081.0,52.88,52.9,52.7,52.86,26081.0
2015-07-16 09:50:00,52.9,52.91,52.81,52.85,11526.0,52.9,52.91,52.81,52.85,11526.0
2015-07-16 10:00:00,52.85,52.87,52.65,52.77,54498.0,52.85,52.87,52.65,52.77,54498.0
2015-07-16 10:10:00,52.76,52.77,52.68,52.75,12986.0,52.76,52.77,52.68,52.75,12986.0
2015-07-16 10:20:00,52.78,52.88,52.76,52.83,11371.0,52.78,52.88,52.76,52.83,11371.0
2015-07-16 10:30:00,52.83,52.86,52.76,52.77,12032.0,52.83,52.86,52.76,52.77,12032.0
2015-07-16 10:40:00,52.77,52.87,52.74,52.87,23579.0,52.77,52.87,52.74,52.87,23579.0
2015-07-16 10:50:00,52.87,52.91,52.85,52.86,41130.0,52.87,52.91,52.85,52.86,41130.0
2015-07-16 11:00:00,52.87,52.91,52.84,52.84,13938.0,52.87,52.91,52.84,52.84,13938.0
2015-07-16 11:10:00,52.82,52.84,52.78,52.8,10739.0,52.82,52.84,52.78,52.8,10739.0
2015-07-16 11:20:00,52.8,52.85,52.8,52.83,9300.0,52.8,52.85,52.8,52.83,9300.0
2015-07-16 11:30:00,52.84,52.92,52.84,52.86,17029.0,52.84,52.92,52.84,52.86,17029.0
2015-07-16 11:40:00,52.86,52.96,52.82,52.96,49967.0,52.86,52.96,52.82,52.96,49967.0
2015-07-16 11:50:00,52.97,52.99,52.89,52.89,13079.0,52.97,52.99,52.89,52.89,13079.0
2015-07-16 12:00:00,52.88,52.97,52.83,52.88,100358.0,52.88,52.97,52.83,52.88,100358.0
2015-07-16 12:10:00,52.88,52.9,52.85,52.86,78406.0,52.88,52.9,52.85,52.86,78406.0
2015-07-16 12:20:00,52.87,52.88,52.83,52.88,19767.0,52.87,52.88,52.83,52.88,19767.0
2015-07-16 12:30:00,52.88,52.9,52.85,52.87,15232.0,52.88,52.9,52.85,52.87,15232.0
2015-07-16 12:40:00,52.88,52.88,52.79,52.79,22057.0,52.88,52.88,52.79,52.79,22057.0
2015-07-16 12:50:00,52.79,52.8,52.75,52.75,46238.0,52.79,52.8,52.75,52.75,46238.0
2015-07-16 13:00:00,52.73,52.78,52.71,52.71,31826.0,52.73,52.78,52.71,52.71,31826.0
2015-07-16 13:10:00,52.72,52.76,52.71,52.71,17288.0,52.72,52.76,52.71,52.71,17288.0
2015-07-16 13:20:00,52.73,52.73,52.68,52.7,19235.0,52.73,52.73,52.68,52.7,19235.0
2015-07-16 13:30:00,52.7,52.71,52.67,52.68,17505.0,52.7,52.71,52.67,52.68,17505.0
2015-07-16 13:40:00,52.68,52.73,52.67,52.72,21719.0,52.68,52.73,52.67,52.72,21719.0
2015-07-16 13:50:00,52.71,52.71,52.68,52.7,18625.0,52.71,52.71,52.68,52.7,18625.0
2015-07-16 14:00:00,52.69,52.76,52.67,52.75,18641.0,52.69,52.76,52.67,52.75,18641.0
2015-07-16 14:10:00,52.73,52.76,52.69,52.75,15257.0,52.73,52.76,52.69,52.75,15257.0
2015-07-16 14:20:00,52.76,52.76,52.73,52.73,16030.0,52.76,52.76,52.73,52.73,16030.0
2015-07-16 14:30:00,52.73,52.76,52.69,52.69,29434.0,52.73,52.76,52.69,52.69,29434.0
2015-07-16 14:40:00,52.7,52.73,52.66,52.69,41767.0,52.7,52.73,52.66,52.69,41767.0
2015-07-16 14:50:00,52.69,52.7,52.63,52.69,49453.0,52.69,52.7,52.63,52.69,49453.0
2015-07-16 15:00:00,52.68,52.7,52.62,52.63,45458.0,52.68,52.7,52.62,52.63,45458.0
2015-07-16 15:10:00,52.63,52.68,52.61,52.66,54413.0,52.63,52.68,52.61,52.66,54413.0
2015-07-16 15:20:00,52.66,52.7,52.64,52.67,51546.0,52.66,52.7,52.64,52.67,51546.0
2015-07-16 15:30:00,52.66,52.7,52.65,52.67,47973.0,52.66,52.7,52.65,52.67,47973.0
2015-07-16 15:40:00,52.66,52.69,52.55,52.57,120084.0,52.66,52.69,52.55,52.57,120084.0
2015-07-16 15:50:00,52.57,52.61,52.49,52.5,308300.0,52.57,52.61,52.49,52.5,308300.0
2015-07-17 09:30:00,52.35,52.4,51.99,52.07,133853.0,52.35,52.4,51.99,52.07,133853.0
2015-07-17 09:40:00,52.06,52.28,52.06,52.23,92428.0,52.06,52.28,52.06,52.23,92428.0
2015-07-17 09:50:00,52.21,52.35,52.19,52.25,59386.0,52.21,52.35,52.19,52.25,59386.0
2015-07-17 10:00:00,52.25,52.29,52.14,52.18,56092.0,52.25,52.29,52.14,52.18,56092.0
2015-07-17 10:10:00,52.18,52.25,52.14,52.23,42945.0,52.18,52.25,52.14,52.23,42945.0
2015-07-17 10:20:00,52.23,52.28,52.19,52.25,32243.0,52.23,52.28,52.19,52.25,32243.0
2015-07-17 10:30:00,52.25,52.28,52.1,52.14,41246.0,52.25,52.28,52.1,52.14,41246.0
2015-07-17 10:40:00,52.14,52.16,52.07,52.16,35872.0,52.14,52.16,52.07,52.16,35872.0
2015-07-17 10:50:00,52.14,52.22,52.12,52.2,20231.0,52.14,52.22,52.12,52.2,20231.0
2015-07-17 11:00:00,52.2,52.23,52.16,52.18,16972.0,52.2,52.23,52.16,52.18,16972.0
2015-07-17 11:10:00,52.17,52.25,52.17,52.21,35216.0,52.17,52.25,52.17,52.21,35216.0
2015-07-17 11:20:00,52.23,52.25,52.17,52.2,17700.0,52.23,52.25,52.17,52.2,17700.0
2015-07-17 11:30:00,52.21,52.23,52.17,52.19,32449.0,52.21,52.23,52.17,52.19,32449.0
2015-07-17 11:40:00,52.21,52.27,52.2,52.25,26022.0,52.21,52.27,52.2,52.25,26022.0
2015-07-17 11:50:00,52.26,52.27,52.19,52.19,14592.0,52.26,52.27,52.19,52.19,14592.0
2015-07-17 12:00:00,52.18,52.25,52.15,52.21,33986.0,52.18,52.25,52.15,52.21,33986.0
2015-07-17 12:10:00,52.2,52.23,52.11,52.13,30875.0,52.2,52.23,52.11,52.13,30875.0
2015-07-17 12:20:00,52.12,52.14,52.08,52.13,17618.0,52.12,52.14,52.08,52.13,17618.0
2015-07-17 12:30:00,52.11,52.12,52.03,52.07,47714.0,52.11,52.12,52.03,52.07,47714.0
2015-07-17 12:40:00,52.07,52.08,51.97,51.97,32135.0,52.07,52.08,51.97,51.97,32135.0
2015-07-17 12:50:00,51.98,52.03,51.97,52.01,12914.0,51.98,52.03,51.97,52.01,12914.0
2015-07-17 13:00:00,52.01,52.03,51.93,51.94,14992.0,52.01,52.03,51.93,51.94,14992.0
2015-07-17 13:10:00,51.93,51.94,51.87,51.89,16550.0,51.93,51.94,51.87,51.89,16550.0
2015-07-17 13:20:00,51.9,51.94,51.9,51.92,14159.0,51.9,51.94,51.9,51.92,14159.0
2015-07-17 13:30:00,51.92,51.94,51.88,51.93,15041.0,51.92,51.94,51.88,51.93,15041.0
2015-07-17 13:40:00,51.93,51.94,51.86,51.88,20763.0,51.93,51.94,51.86,51.88,20763.0
2015-07-17 13:50:00,51.88,51.94,51.87,51.91,19730.0,51.88,51.94,51.87,51.91,19730.0
2015-07-17 14:00:00,51.91,51.95,51.85,51.85,52339.0,51.91,51.95,51.85,51.85,52339.0
2015-07-17 14:10:00,51.86,51.93,51.84,51.93,13274.0,51.86,51.93,51.84,51.93,13274.0
2015-07-17 14:20:00,51.92,51.97,51.89,51.95,24765.0,51.92,51.97,51.89,51.95,24765.0
2015-07-17 14:30:00,51.93,52.01,51.93,51.93,23612.0,51.93,52.01,51.93,51.93,23612.0
2015-07-17 14:40:00,51.94,51.97,51.92,51.95,21609.0,51.94,51.97,51.92,51.95,21609.0
2015-07-17 14:50:00,51.95,52.03,51.93,52.01,24512.0,51.95,52.03,51.93,52.01,24512.0
2015-07-17 15:00:00,52.01,52.07,51.98,52.05,54661.0,52.01,52.07,51.98,52.05,54661.0
2015-07-17 15:10:00,52.05,52.17,52.05,52.17,49799.0,52.05,52.17,52.05,52.17,49799.0
2015-07-17 15:20:00,52.16,52.25,52.15,52.24,65105.0,52.16,52.25,52.15,52.24,65105.0
2015-07-17 15:30:00,52.25,52.25,52.21,52.25,67567.0,52.25,52.25,52.21,52.25,67567.0
2015-07-17 15:40:00,52.25,52.26,52.18,52.23,103376.0,52.25,52.26,52.18,52.23,103376.0
2015-07-17 15:50:00,52.23,52.25,52.16,52.19,218442.0,52.23,52.25,52.16,52.19,218442.0
2015-07-20 09:30:00,52.19,52.4,52.14,52.32,46282.0,52.19,52.4,52.14,52.32,46282.0
2015-07-20 09:40:00,52.36,52.41,52.19,52.26,34145.0,52.36,52.41,52.19,52.26,34145.0
2015-07-20 09:50:00,52.27,52.35,51.95,52.02,46007.0,52.27,52.35,51.95,52.02,46007.0
2015-07-20 10:00:00,52.02,52.16,51.96,52.1,18326.0,52.02,52.16,51.96,52.1,18326.0
2015-07-20 10:10:00,52.1,52.24,52.1,52.16,17741.0,52.1,52.24,52.1,52.16,17741.0
2015-07-20 10:20:00,52.14,52.18,52.09,52.15,14452.0,52.14,52.18,52.09,52.15,14452.0
2015-07-20 10:30:00,52.14,52.2,52.11,52.17,13369.0,52.14,52.2,52.11,52.17,13369.0
2015-07-20 10:40:00,52.16,52.16,52.03,52.07,64601.0,52.16,52.16,52.03,52.07,64601.0
2015-07-20 10:50:00,52.07,52.19,52.06,52.17,19843.0,52.07,52.19,52.06,52.17,19843.0
2015-07-20 11:00:00,52.15,52.26,52.15,52.22,21628.0,52.15,52.26,52.15,52.22,21628.0
2015-07-20 11:10:00,52.21,52.22,52.16,52.16,15474.0,52.21,52.22,52.16,52.16,15474.0
2015-07-20 11:20:00,52.16,52.21,52.15,52.16,36120.0,52.16,52.21,52.15,52.16,36120.0
2015-07-20 11:30:00,52.17,52.17,52.11,52.14,24795.0,52.17,52.17,52.11,52.14,24795.0
2015-07-20 11:40:00,52.14,52.16,52.12,52.14,30124.0,52.14,52.16,52.12,52.14,30124.0
2015-07-20 11:50:00,52.15,52.25,52.14,52.18,98365.0,52.15,52.25,52.14,52.18,98365.0
2015-07-20 12:00:00,52.19,52.21,52.1,52.12,51502.0,52.19,52.21,52.1,52.12,51502.0
2015-07-20 12:10:00,52.12,52.16,52.12,52.14,29484.0,52.12,52.16,52.12,52.14,29484.0
2015-07-20 12:20:00,52.14,52.16,52.11,52.12,16965.0,52.14,52.16,52.11,52.12,16965.0
2015-07-20 12:30:00,52.11,52.14,52.1,52.12,13228.0,52.11,52.14,52.1,52.12,13228.0
2015-07-20 12:40:00,52.12,52.16,52.11,52.11,16103.0,52.12,52.16,52.11,52.11,16103.0
2015-07-20 12:50:00,52.11,52.12,52.06,52.06,13433.0,52.11,52.12,52.06,52.06,13433.0
2015-07-20 13:00:00,52.07,52.09,52.03,52.09,16700.0,52.07,52.09,52.03,52.09,16700.0
2015-07-20 13:10:00,52.08,52.1,52.06,52.07,13486.0,52.08,52.1,52.06,52.07,13486.0
2015-07-20 13:20:00,52.06,52.08,52.05,52.07,8448.0,52.06,52.08,52.05,52.07,8448.0
2015-07-20 13:30:00,52.07,52.07,51.99,52.0,19799.0,52.07,52.07,51.99,52.0,19799.0
2015-07-20 13:40:00,52.0,52.01,51.95,51.98,20853.0,52.0,52.01,51.95,51.98,20853.0
2015-07-20 13:50:00,51.98,52.0,51.93,51.93,8416.0,51.98,52.0,51.93,51.93,8416.0
2015-07-20 14:00:00,51.93,51.96,51.92,51.94,17601.0,51.93,51.96,51.92,51.94,17601.0
2015-07-20 14:10:00,51.93,51.95,51.89,51.9,82585.0,51.93,51.95,51.89,51.9,82585.0
2015-07-20 14:20:00,51.9,51.91,51.89,51.9,47761.0,51.9,51.91,51.89,51.9,47761.0
2015-07-20 14:30:00,51.9,51.91,51.88,51.9,30930.0,51.9,51.91,51.88,51.9,30930.0
2015-07-20 14:40:00,51.89,51.91,51.88,51.9,17759.0,51.89,51.91,51.88,51.9,17759.0
2015-07-20 14:50:00,51.89,51.9,51.86,51.87,10623.0,51.89,51.9,51.86,51.87,10623.0
2015-07-20 15:00:00,51.87,51.91,51.85,51.9,44993.0,51.87,51.91,51.85,51.9,44993.0
2015-07-20 15:10:00,51.9,51.91,51.88,51.89,24754.0,51.9,51.91,51.88,51.89,24754.0
2015-07-20 15:20:00,51.9,51.91,51.88,51.89,31755.0,51.9,51.91,51.88,51.89,31755.0
2015-07-20 15:30:00,51.89,51.91,51.86,51.87,39788.0,51.89,51.91,51.86,51.87,39788.0
2015-07-20 15:40:00,51.87,51.9,51.83,51.89,42779.0,51.87,51.9,51.83,51.89,42779.0
2015-07-20 15:50:00,51.9,51.91,51.81,51.85,171501.0,51.9,51.91,51.81,51.85,171501.0
2015-07-21 09:30:00,52.23,52.77,51.92,52.22,70870.0,52.23,52.77,51.92,52.22,70870.0
2015-07-21 09:40:00,52.3,52.46,52.22,52.44,26544.0,52.3,52.46,52.22,52.44,26544.0
2015-07-21 09:50:00,52.44,52.55,52.41,52.46,56194.0,52.44,52.55,52.41,52.46,56194.0
2015-07-21 10:00:00,52.46,52.46,52.33,52.34,51230.0,52.46,52.46,52.33,52.34,51230.0
2015-07-21 10:10:00,52.34,52.36,52.25,52.34,24514.0,52.34,52.36,52.25,52.34,24514.0
2015-07-21 10:20:00,52.33,52.37,52.3,52.35,21021.0,52.33,52.37,52.3,52.35,21021.0
2015-07-21 10:30:00,52.32,52.32,52.16,52.17,67171.0,52.32,52.32,52.16,52.17,67171.0
2015-07-21 10:40:00,52.18,52.22,52.16,52.18,49198.0,52.18,52.22,52.16,52.18,49198.0
2015-07-21 10:50:00,52.18,52.28,52.16,52.28,53030.0,52.18,52.28,52.16,52.28,53030.0
2015-07-21 11:00:00,52.28,52.3,52.16,52.2,31067.0,52.28,52.3,52.16,52.2,31067.0
2015-07-21 11:10:00,52.2,52.22,52.16,52.17,17596.0,52.2,52.22,52.16,52.17,17596.0
2015-07-21 11:20:00,52.17,52.27,52.17,52.27,18805.0,52.17,52.27,52.17,52.27,18805.0
2015-07-21 11:30:00,52.27,52.27,52.17,52.21,15838.0,52.27,52.27,52.17,52.21,15838.0
2015-07-21 11:40:00,52.21,52.22,52.18,52.19,8830.0,52.21,52.22,52.18,52.19,8830.0
2015-07-21 11:50:00,52.19,52.22,52.16,52.21,27872.0,52.19,52.22,52.16,52.21,27872.0
2015-07-21 12:00:00,52.22,52.23,52.18,52.22,19485.0,52.22,52.23,52.18,52.22,19485.0
2015-07-21 12:10:00,52.22,52.27,52.2,52.25,14387.0,52.22,52.27,52.2,52.25,14387.0
2015-07-21 12:20:00,52.24,52.31,52.22,52.31,16895.0,52.24,52.31,52.22,52.31,16895.0
2015-07-21 12:30:00,52.31,52.36,52.29,52.33,17350.0,52.31,52.36,52.29,52.33,17350.0
2015-07-21 12:40:00,52.33,52.35,52.28,52.3,15640.0,52.33,52.35,52.28,52.3,15640.0
2015-07-21 12:50:00,52.3,52.31,52.23,52.25,34540.0,52.3,52.31,52.23,52.25,34540.0
2015-07-21 13:00:00,52.25,52.27,52.21,52.22,39295.0,52.25,52.27,52.21,52.22,39295.0
2015-07-21 13:10:00,52.22,52.27,52.2,52.22,31020.0,52.22,52.27,52.2,52.22,31020.0
2015-07-21 13:20:00,52.23,52.26,52.2,52.23,14867.0,52.23,52.26,52.2,52.23,14867.0
2015-07-21 13:30:00,52.22,52.24,52.2,52.22,11904.0,52.22,52.24,52.2,52.22,11904.0
2015-07-21 13:40:00,52.23,52.24,52.2,52.22,12200.0,52.23,52.24,52.2,52.22,12200.0
2015-07-21 13:50:00,52.22,52.26,52.22,52.24,11999.0,52.22,52.26,52.22,52.24,11999.0
2015-07-21 14:00:00,52.23,52.24,52.16,52.17,16599.0,52.23,52.24,52.16,52.17,16599.0
2015-07-21 14:10:00,52.18,52.22,52.15,52.22,19592.0,52.18,52.22,52.15,52.22,19592.0
2015-07-21 14:20:00,52.22,52.27,52.2,52.23,33847.0,52.22,52.27,52.2,52.23,33847.0
2015-07-21 14:30:00,52.23,52.27,52.2,52.26,27013.0,52.23,52.27,52.2,52.26,27013.0
2015-07-21 14:40:00,52.26,52.26,52.21,52.22,9624.0,52.26,52.26,52.21,52.22,9624.0
2015-07-21 14:50:00,52.21,52.24,52.16,52.2,31722.0,52.21,52.24,52.16,52.2,31722.0
2015-07-21 15:00:00,52.18,52.2,52.16,52.16,10600.0,52.18,52.2,52.16,52.16,10600.0
2015-07-21 15:10:00,52.16,52.21,52.14,52.19,34021.0,52.16,52.21,52.14,52.19,34021.0
2015-07-21 15:20:00,52.18,52.21,52.15,52.16,52262.0,52.18,52.21,52.15,52.16,52262.0
2015-07-21 15:30:00,52.16,52.25,52.15,52.24,43951.0,52.16,52.25,52.15,52.24,43951.0
2015-07-21 15:40:00,52.25,52.25,52.18,52.23,55079.0,52.25,52.25,52.18,52.23,55079.0
2015-07-21 15:50:00,52.24,52.25,52.1,52.13,179690.0,52.24,52.25,52.1,52.13,179690.0
2015-07-22 09:30:00,52.68,52.68,51.8,52.2,46682.0,52.68,52.68,51.8,52.2,46682.0
2015-07-22 09:40:00,52.16,52.2,51.93,51.98,32948.0,52.16,52.2,51.93,51.98,32948.0
2015-07-22 09:50:00,51.98,52.17,51.95,52.17,44974.0,51.98,52.17,51.95,52.17,44974.0
2015-07-22 10:00:00,52.13,52.13,51.97,52.12,22611.0,52.13,52.13,51.97,52.12,22611.0
2015-07-22 10:10:00,52.13,52.2,52.1,52.1,16038.0,52.13,52.2,52.1,52.1,16038.0
2015-07-22 10:20:00,52.09,52.11,51.93,51.96,25113.0,52.09,52.11,51.93,51.96,25113.0
2015-07-22 10:30:00,51.94,51.98,51.82,51.82,21764.0,51.94,51.98,51.82,51.82,21764.0
2015-07-22 10:40:00,51.83,51.98,51.82,51.95,34100.0,51.83,51.98,51.82,51.95,34100.0
2015-07-22 10:50:00,51.96,52.1,51.96,52.1,17611.0,51.96,52.1,51.96,52.1,17611.0
2015-07-22 11:00:00,52.08,52.12,52.04,52.12,20942.0,52.08,52.12,52.04,52.12,20942.0
2015-07-22 11:10:00,52.14,52.18,52.11,52.17,12938.0,52.14,52.18,52.11,52.17,12938.0
2015-07-22 11:20:00,52.17,52.18,52.09,52.11,17500.0,52.17,52.18,52.09,52.11,17500.0
2015-07-22 11:30:00,52.1,52.11,52.03,52.07,13185.0,52.1,52.11,52.03,52.07,13185.0
2015-07-22 11:40:00,52.07,52.09,52.05,52.05,11000.0,52.07,52.09,52.05,52.05,11000.0
2015-07-22 11:50:00,52.04,52.06,52.01,52.06,14183.0,52.04,52.06,52.01,52.06,14183.0
2015-07-22 12:00:00,52.05,52.08,52.03,52.04,8400.0,52.05,52.08,52.03,52.04,8400.0
2015-07-22 12:10:00,52.04,52.14,52.04,52.1,26868.0,52.04,52.14,52.04,52.1,26868.0
2015-07-22 12:20:00,52.1,52.14,52.07,52.07,11592.0,52.1,52.14,52.07,52.07,11592.0
2015-07-22 12:30:00,52.06,52.08,52.03,52.06,15395.0,52.06,52.08,52.03,52.06,15395.0
2015-07-22 12:40:00,52.07,52.07,52.02,52.07,14514.0,52.07,52.07,52.02,52.07,14514.0
2015-07-22 12:50:00,52.06,52.17,52.06,52.16,9295.0,52.06,52.17,52.06,52.16,9295.0
2015-07-22 13:00:00,52.16,52.2,52.15,52.19,13634.0,52.16,52.2,52.15,52.19,13634.0
2015-07-22 13:10:00,52.19,52.21,52.16,52.2,10793.0,52.19,52.21,52.16,52.2,10793.0
2015-07-22 13:20:00,52.21,52.24,52.2,52.23,6625.0,52.21,52.24,52.2,52.23,6625.0
2015-07-22 13:30:00,52.23,52.27,52.23,52.24,9555.0,52.23,52.27,52.23,52.24,9555.0
2015-07-22 13:40:00,52.25,52.28,52.22,52.23,13047.0,52.25,52.28,52.22,52.23,13047.0
2015-07-22 13:50:00,52.22,52.28,52.21,52.27,9536.0,52.22,52.28,52.21,52.27,9536.0
2015-07-22 14:00:00,52.26,52.27,52.23,52.24,7371.0,52.26,52.27,52.23,52.24,7371.0
2015-07-22 14:10:00,52.23,52.36,52.23,52.35,26952.0,52.23,52.36,52.23,52.35,26952.0
2015-07-22 14:20:00,52.36,52.39,52.3,52.31,15202.0,52.36,52.39,52.3,52.31,15202.0
2015-07-22 14:30:00,52.3,52.34,52.3,52.32,11038.0,52.3,52.34,52.3,52.32,11038.0
2015-07-22 14:40:00,52.32,52.32,52.22,52.23,14167.0,52.32,52.32,52.22,52.23,14167.0
2015-07-22 14:50:00,52.23,52.25,52.2,52.24,13721.0,52.23,52.25,52.2,52.24,13721.0
2015-07-22 15:00:00,52.24,52.26,52.21,52.23,15259.0,52.24,52.26,52.21,52.23,15259.0
2015-07-22 15:10:00,52.23,52.23,52.14,52.15,13052.0,52.23,52.23,52.14,52.15,13052.0
2015-07-22 15:20:00,52.16,52.17,52.1,52.11,22418.0,52.16,52.17,52.1,52.11,22418.0
2015-07-22 15:30:00,52.1,52.11,52.05,52.06,28733.0,52.1,52.11,52.05,52.06,28733.0
2015-07-22 15:40:00,52.05,52.05,51.98,51.99,42501.0,52.05,52.05,51.98,51.99,42501.0
2015-07-22 15:50:00,51.99,52.02,51.95,52.01,115472.0,51.99,52.02,51.95,52.01,115472.0
2015-07-23 09:30:00,52.0,52.59,51.88,52.52,39436.0,52.0,52.59,51.88,52.52,39436.0
2015-07-23 09:40:00,52.52,52.71,52.52,52.71,34520.0,52.52,52.71,52.52,52.71,34520.0
2015-07-23 09:50:00,52.71,52.71,52.6,52.7,15621.0,52.71,52.71,52.6,52.7,15621.0
2015-07-23 10:00:00,52.7,52.84,52.68,52.81,76921.0,52.7,52.84,52.68,52.81,76921.0
2015-07-23 10:10:00,52.79,52.84,52.74,52.82,28969.0,52.79,52.84,52.74,52.82,28969.0
2015-07-23 10:20:00,52.82,52.91,52.82,52.91,22604.0,52.82,52.91,52.82,52.91,22604.0
2015-07-23 10:30:00,52.91,52.95,52.88,52.88,38909.0,52.91,52.95,52.88,52.88,38909.0
2015-07-23 10:40:00,52.88,52.9,52.77,52.78,14060.0,52.88,52.9,52.77,52.78,14060.0
2015-07-23 10:50:00,52.77,52.89,52.71,52.88,28468.0,52.77,52.89,52.71,52.88,28468.0
2015-07-23 11:00:00,52.87,52.9,52.81,52.82,23413.0,52.87,52.9,52.81,52.82,23413.0
2015-07-23 11:10:00,52.82,52.83,52.78,52.78,26745.0,52.82,52.83,52.78,52.78,26745.0
2015-07-23 11:20:00,52.77,52.8,52.65,52.65,13069.0,52.77,52.8,52.65,52.65,13069.0
2015-07-23 11:30:00,52.64,52.66,52.61,52.65,26479.0,52.64,52.66,52.61,52.65,26479.0
2015-07-23 11:40:00,52.65,52.7,52.59,52.67,34929.0,52.65,52.7,52.59,52.67,34929.0
2015-07-23 11:50:00,52.68,52.73,52.66,52.66,26604.0,52.68,52.73,52.66,52.66,26604.0
2015-07-23 12:00:00,52.66,52.7,52.61,52.69,64990.0,52.66,52.7,52.61,52.69,64990.0
2015-07-23 12:10:00,52.69,52.7,52.66,52.69,67452.0,52.69,52.7,52.66,52.69,67452.0
2015-07-23 12:20:00,52.68,52.73,52.67,52.73,29074.0,52.68,52.73,52.67,52.73,29074.0
2015-07-23 12:30:00,52.73,52.73,52.67,52.71,22552.0,52.73,52.73,52.67,52.71,22552.0
2015-07-23 12:40:00,52.71,52.74,52.69,52.7,22299.0,52.71,52.74,52.69,52.7,22299.0
2015-07-23 12:50:00,52.7,52.75,52.62,52.68,157358.0,52.7,52.75,52.62,52.68,157358.0
2015-07-23 13:00:00,52.68,52.7,52.56,52.57,38954.0,52.68,52.7,52.56,52.57,38954.0
2015-07-23 13:10:00,52.57,52.69,52.54,52.66,71187.0,52.57,52.69,52.54,52.66,71187.0
2015-07-23 13:20:00,52.67,52.67,52.47,52.55,54556.0,52.67,52.67,52.47,52.55,54556.0
2015-07-23 13:30:00,52.55,52.56,52.5,52.55,13802.0,52.55,52.56,52.5,52.55,13802.0
2015-07-23 13:40:00,52.55,52.68,52.53,52.68,22940.0,52.55,52.68,52.53,52.68,22940.0
2015-07-23 13:50:00,52.68,52.78,52.65,52.7,26238.0,52.68,52.78,52.65,52.7,26238.0
2015-07-23 14:00:00,52.7,52.71,52.67,52.69,12851.0,52.7,52.71,52.67,52.69,12851.0
2015-07-23 14:10:00,52.7,52.71,52.66,52.67,14820.0,52.7,52.71,52.66,52.67,14820.0
2015-07-23 14:20:00,52.66,52.66,52.6,52.65,11269.0,52.66,52.66,52.6,52.65,11269.0
2015-07-23 14:30:00,52.64,52.66,52.59,52.66,26980.0,52.64,52.66,52.59,52.66,26980.0
2015-07-23 14:40:00,52.64,52.65,52.57,52.59,12459.0,52.64,52.65,52.57,52.59,12459.0
2015-07-23 14:50:00,52.59,52.59,52.44,52.47,22924.0,52.59,52.59,52.44,52.47,22924.0
2015-07-23 15:00:00,52.44,52.45,52.36,52.37,23850.0,52.44,52.45,52.36,52.37,23850.0
2015-07-23 15:10:00,52.37,52.37,52.32,52.34,25737.0,52.37,52.37,52.32,52.34,25737.0
2015-07-23 15:20:00,52.35,52.36,52.3,52.33,27211.0,52.35,52.36,52.3,52.33,27211.0
2015-07-23 15:30:00,52.32,52.36,52.29,52.35,43441.0,52.32,52.36,52.29,52.35,43441.0
2015-07-23 15:40:00,52.35,52.4,52.34,52.35,53383.0,52.35,52.4,52.34,52.35,53383.0
2015-07-23 15:50:00,52.36,52.36,52.28,52.35,154813.0,52.36,52.36,52.28,52.35,154813.0
2015-07-24 09:30:00,52.32,52.61,52.17,52.38,44747.0,52.32,52.61,52.17,52.38,44747.0
2015-07-24 09:40:00,52.37,52.48,52.35,52.36,18316.0,52.37,52.48,52.35,52.36,18316.0
2015-07-24 09:50:00,52.33,52.4,52.27,52.28,64519.0,52.33,52.4,52.27,52.28,64519.0
2015-07-24 10:00:00,52.25,52.25,52.13,52.24,19194.0,52.25,52.25,52.13,52.24,19194.0
2015-07-24 10:10:00,52.23,52.24,52.09,52.09,73277.0,52.23,52.24,52.09,52.09,73277.0
2015-07-24 10:20:00,52.07,52.07,51.96,52.02,11250.0,52.07,52.07,51.96,52.02,11250.0
2015-07-24 10:30:00,52.03,52.03,51.94,51.98,11529.0,52.03,52.03,51.94,51.98,11529.0
2015-07-24 10:40:00,51.97,52.01,51.96,51.98,21857.0,51.97,52.01,51.96,51.98,21857.0
2015-07-24 10:50:00,51.98,52.07,51.98,52.05,17365.0,51.98,52.07,51.98,52.05,17365.0
2015-07-24 11:00:00,52.03,52.05,51.97,51.97,17047.0,52.03,52.05,51.97,51.97,17047.0
2015-07-24 11:10:00,51.96,52.0,51.92,51.97,19359.0,51.96,52.0,51.92,51.97,19359.0
2015-07-24 11:20:00,51.97,52.04,51.97,52.03,8729.0,51.97,52.04,51.97,52.03,8729.0
2015-07-24 11:30:00,52.01,52.05,51.97,52.01,18538.0,52.01,52.05,51.97,52.01,18538.0
2015-07-24 11:40:00,52.03,52.07,52.01,52.05,5211.0,52.03,52.07,52.01,52.05,5211.0
2015-07-24 11:50:00,52.06,52.06,51.97,51.99,6000.0,52.06,52.06,51.97,51.99,6000.0
2015-07-24 12:00:00,52.0,52.01,51.94,51.95,10180.0,52.0,52.01,51.94,51.95,10180.0
2015-07-24 12:10:00,51.95,51.95,51.84,51.87,13005.0,51.95,51.95,51.84,51.87,13005.0
2015-07-24 12:20:00,51.88,51.9,51.82,51.84,7000.0,51.88,51.9,51.82,51.84,7000.0
2015-07-24 12:30:00,51.85,51.91,51.83,51.88,8800.0,51.85,51.91,51.83,51.88,8800.0
2015-07-24 12:40:00,51.88,51.88,51.8,51.85,6193.0,51.88,51.88,51.8,51.85,6193.0
2015-07-24 12:50:00,51.86,51.87,51.79,51.79,6200.0,51.86,51.87,51.79,51.79,6200.0
2015-07-24 13:00:00,51.79,51.83,51.78,51.8,7574.0,51.79,51.83,51.78,51.8,7574.0
2015-07-24 13:10:00,51.8,51.83,51.74,51.79,11033.0,51.8,51.83,51.74,51.79,11033.0
2015-07-24 13:20:00,51.8,51.83,51.76,51.8,8847.0,51.8,51.83,51.76,51.8,8847.0
2015-07-24 13:30:00,51.8,51.8,51.7,51.71,8317.0,51.8,51.8,51.7,51.71,8317.0
2015-07-24 13:40:00,51.71,51.71,51.59,51.65,36134.0,51.71,51.71,51.59,51.65,36134.0
2015-07-24 13:50:00,51.66,51.72,51.66,51.69,12100.0,51.66,51.72,51.66,51.69,12100.0
2015-07-24 14:00:00,51.68,51.68,51.6,51.66,13917.0,51.68,51.68,51.6,51.66,13917.0
2015-07-24 14:10:00,51.66,51.69,51.57,51.6,13763.0,51.66,51.69,51.57,51.6,13763.0
2015-07-24 14:20:00,51.6,51.64,51.56,51.61,16920.0,51.6,51.64,51.56,51.61,16920.0
2015-07-24 14:30:00,51.61,51.63,51.52,51.61,34851.0,51.61,51.63,51.52,51.61,34851.0
2015-07-24 14:40:00,51.61,51.7,51.6,51.7,39949.0,51.61,51.7,51.6,51.7,39949.0
2015-07-24 14:50:00,51.7,51.73,51.65,51.7,60863.0,51.7,51.73,51.65,51.7,60863.0
2015-07-24 15:00:00,51.71,51.78,51.68,51.75,38398.0,51.71,51.78,51.68,51.75,38398.0
2015-07-24 15:10:00,51.75,51.78,51.72,51.77,66918.0,51.75,51.78,51.72,51.77,66918.0
2015-07-24 15:20:00,51.77,51.8,51.68,51.69,51236.0,51.77,51.8,51.68,51.69,51236.0
2015-07-24 15:30:00,51.69,51.71,51.67,51.69,54918.0,51.69,51.71,51.67,51.69,54918.0
2015-07-24 15:40:00,51.69,51.78,51.67,51.77,65303.0,51.69,51.78,51.67,51.77,65303.0
2015-07-24 15:50:00,51.77,51.79,51.74,51.78,172916.0,51.77,51.79,51.74,51.78,172916.0
2015-07-27 09:30:00,51.44,51.49,51.11,51.29,26601.0,51.44,51.49,51.11,51.29,26601.0
2015-07-27 09:40:00,51.29,51.3,51.03,51.2,28640.0,51.29,51.3,51.03,51.2,28640.0
2015-07-27 09:50:00,51.19,51.27,51.11,51.19,80377.0,51.19,51.27,51.11,51.19,80377.0
2015-07-27 10:00:00,51.18,51.3,51.16,51.23,59759.0,51.18,51.3,51.16,51.23,59759.0
2015-07-27 10:10:00,51.21,51.32,51.2,51.29,21769.0,51.21,51.32,51.2,51.29,21769.0
2015-07-27 10:20:00,51.28,51.32,51.23,51.29,23640.0,51.28,51.32,51.23,51.29,23640.0
2015-07-27 10:30:00,51.28,51.5,51.26,51.47,42103.0,51.28,51.5,51.26,51.47,42103.0
2015-07-27 10:40:00,51.46,51.49,51.39,51.41,21753.0,51.46,51.49,51.39,51.41,21753.0
2015-07-27 10:50:00,51.4,51.44,51.39,51.42,23498.0,51.4,51.44,51.39,51.42,23498.0
2015-07-27 11:00:00,51.4,51.45,51.38,51.4,21637.0,51.4,51.45,51.38,51.4,21637.0
2015-07-27 11:10:00,51.4,51.44,51.31,51.35,35775.0,51.4,51.44,51.31,51.35,35775.0
2015-07-27 11:20:00,51.36,51.38,51.24,51.24,15705.0,51.36,51.38,51.24,51.24,15705.0
2015-07-27 11:30:00,51.24,51.26,51.1,51.18,17026.0,51.24,51.26,51.1,51.18,17026.0
2015-07-27 11:40:00,51.18,51.3,51.15,51.26,40032.0,51.18,51.3,51.15,51.26,40032.0
2015-07-27 11:50:00,51.26,51.31,51.24,51.28,13695.0,51.26,51.31,51.24,51.28,13695.0
2015-07-27 12:00:00,51.28,51.3,51.17,51.19,10859.0,51.28,51.3,51.17,51.19,10859.0
2015-07-27 12:10:00,51.2,51.23,51.18,51.22,12725.0,51.2,51.23,51.18,51.22,12725.0
2015-07-27 12:20:00,51.21,51.25,51.19,51.23,12835.0,51.21,51.25,51.19,51.23,12835.0
2015-07-27 12:30:00,51.25,51.3,51.23,51.3,15600.0,51.25,51.3,51.23,51.3,15600.0
2015-07-27 12:40:00,51.3,51.33,51.27,51.29,15100.0,51.3,51.33,51.27,51.29,15100.0
2015-07-27 12:50:00,51.28,51.3,51.25,51.28,12349.0,51.28,51.3,51.25,51.28,12349.0
2015-07-27 13:00:00,51.27,51.29,51.25,51.28,21724.0,51.27,51.29,51.25,51.28,21724.0
2015-07-27 13:10:00,51.28,51.28,51.2,51.22,20005.0,51.28,51.28,51.2,51.22,20005.0
2015-07-27 13:20:00,51.21,51.23,51.2,51.21,14300.0,51.21,51.23,51.2,51.21,14300.0
2015-07-27 13:30:00,51.22,51.27,51.2,51.23,17917.0,51.22,51.27,51.2,51.23,17917.0
2015-07-27 13:40:00,51.21,51.29,51.2,51.27,16988.0,51.21,51.29,51.2,51.27,16988.0
2015-07-27 13:50:00,51.28,51.31,51.18,51.2,14874.0,51.28,51.31,51.18,51.2,14874.0
2015-07-27 14:00:00,51.21,51.26,51.19,51.21,24228.0,51.21,51.26,51.19,51.21,24228.0
2015-07-27 14:10:00,51.21,51.25,51.2,51.21,29989.0,51.21,51.25,51.2,51.21,29989.0
2015-07-27 14:20:00,51.22,51.25,51.19,51.21,43565.0,51.22,51.25,51.19,51.21,43565.0
2015-07-27 14:30:00,51.22,51.25,51.18,51.23,28464.0,51.22,51.25,51.18,51.23,28464.0
2015-07-27 14:40:00,51.23,51.28,51.17,51.25,31212.0,51.23,51.28,51.17,51.25,31212.0
2015-07-27 14:50:00,51.24,51.28,51.21,51.27,17453.0,51.24,51.28,51.21,51.27,17453.0
2015-07-27 15:00:00,51.26,51.26,51.18,51.2,19040.0,51.26,51.26,51.18,51.2,19040.0
2015-07-27 15:10:00,51.2,51.23,51.19,51.19,31231.0,51.2,51.23,51.19,51.19,31231.0
2015-07-27 15:20:00,51.2,51.25,51.15,51.16,49657.0,51.2,51.25,51.15,51.16,49657.0
2015-07-27 15:30:00,51.16,51.17,51.07,51.07,41260.0,51.16,51.17,51.07,51.07,41260.0
2015-07-27 15:40:00,51.08,51.09,51.0,51.01,66088.0,51.08,51.09,51.0,51.01,66088.0
2015-07-27 15:50:00,51.01,51.06,50.95,51.05,170019.0,51.01,51.06,50.95,51.05,170019.0
2015-07-28 09:30:00,50.83,51.0,50.44,50.47,78453.0,50.83,51.0,50.44,50.47,78453.0
2015-07-28 09:40:00,50.46,50.54,50.18,50.19,57331.0,50.46,50.54,50.18,50.19,57331.0
2015-07-28 09:50:00,50.16,50.28,49.99,50.02,144172.0,50.16,50.28,49.99,50.02,144172.0
2015-07-28 10:00:00,50.03,50.1,49.99,50.02,46521.0,50.03,50.1,49.99,50.02,46521.0
2015-07-28 10:10:00,50.02,50.16,50.02,50.05,47375.0,50.02,50.16,50.02,50.05,47375.0
2015-07-28 10:20:00,50.05,50.05,49.88,49.95,67712.0,50.05,50.05,49.88,49.95,67712.0
2015-07-28 10:30:00,49.95,50.08,49.94,50.03,44745.0,49.95,50.08,49.94,50.03,44745.0
2015-07-28 10:40:00,50.02,50.17,50.02,50.12,33548.0,50.02,50.17,50.02,50.12,33548.0
2015-07-28 10:50:00,50.12,50.23,50.11,50.23,24274.0,50.12,50.23,50.11,50.23,24274.0
2015-07-28 11:00:00,50.2,50.46,50.17,50.38,181906.0,50.2,50.46,50.17,50.38,181906.0
2015-07-28 11:10:00,50.39,50.46,50.37,50.46,30323.0,50.39,50.46,50.37,50.46,30323.0
2015-07-28 11:20:00,50.46,50.59,50.41,50.59,17964.0,50.46,50.59,50.41,50.59,17964.0
2015-07-28 11:30:00,50.59,50.74,50.57,50.69,46650.0,50.59,50.74,50.57,50.69,46650.0
2015-07-28 11:40:00,50.69,50.79,50.69,50.74,32179.0,50.69,50.79,50.69,50.74,32179.0
2015-07-28 11:50:00,50.74,50.81,50.66,50.76,65894.0,50.74,50.81,50.66,50.76,65894.0
2015-07-28 12:00:00,50.75,50.78,50.71,50.78,34422.0,50.75,50.78,50.71,50.78,34422.0
2015-07-28 12:10:00,50.78,51.02,50.77,50.98,58489.0,50.78,51.02,50.77,50.98,58489.0
2015-07-28 12:20:00,50.99,51.06,50.89,50.95,103991.0,50.99,51.06,50.89,50.95,103991.0
2015-07-28 12:30:00,50.95,50.95,50.78,50.8,24519.0,50.95,50.95,50.78,50.8,24519.0
2015-07-28 12:40:00,50.8,50.83,50.75,50.78,31554.0,50.8,50.83,50.75,50.78,31554.0
2015-07-28 12:50:00,50.78,50.81,50.73,50.77,21003.0,50.78,50.81,50.73,50.77,21003.0
2015-07-28 13:00:00,50.78,50.88,50.75,50.83,31089.0,50.78,50.88,50.75,50.83,31089.0
2015-07-28 13:10:00,50.83,50.87,50.81,50.81,21835.0,50.83,50.87,50.81,50.81,21835.0
2015-07-28 13:20:00,50.81,50.83,50.75,50.76,99023.0,50.81,50.83,50.75,50.76,99023.0
2015-07-28 13:30:00,50.76,50.76,50.66,50.72,29492.0,50.76,50.76,50.66,50.72,29492.0
2015-07-28 13:40:00,50.73,50.76,50.68,50.72,26052.0,50.73,50.76,50.68,50.72,26052.0
2015-07-28 13:50:00,50.73,50.84,50.67,50.81,52646.0,50.73,50.84,50.67,50.81,52646.0
2015-07-28 14:00:00,50.81,50.97,50.8,50.97,14138.0,50.81,50.97,50.8,50.97,14138.0
2015-07-28 14:10:00,50.96,50.98,50.89,50.92,22728.0,50.96,50.98,50.89,50.92,22728.0
2015-07-28 14:20:00,50.93,50.93,50.82,50.84,43700.0,50.93,50.93,50.82,50.84,43700.0
2015-07-28 14:30:00,50.84,50.84,50.69,50.7,32062.0,50.84,50.84,50.69,50.7,32062.0
2015-07-28 14:40:00,50.7,50.77,50.65,50.7,52259.0,50.7,50.77,50.65,50.7,52259.0
2015-07-28 14:50:00,50.7,50.84,50.7,50.82,21332.0,50.7,50.84,50.7,50.82,21332.0
2015-07-28 15:00:00,50.83,50.84,50.76,50.78,39715.0,50.83,50.84,50.76,50.78,39715.0
2015-07-28 15:10:00,50.77,50.8,50.74,50.79,82030.0,50.77,50.8,50.74,50.79,82030.0
2015-07-28 15:20:00,50.8,50.9,50.79,50.87,71243.0,50.8,50.9,50.79,50.87,71243.0
2015-07-28 15:30:00,50.87,50.93,50.86,50.92,55849.0,50.87,50.93,50.86,50.92,55849.0
2015-07-28 15:40:00,50.92,50.97,50.91,50.95,89794.0,50.92,50.97,50.91,50.95,89794.0
2015-07-28 15:50:00,50.95,50.96,50.88,50.9,187749.0,50.95,50.96,50.88,50.9,187749.0
2015-07-29 09:30:00,50.85,51.11,50.61,50.62,77523.0,50.85,51.11,50.61,50.62,77523.0
2015-07-29 09:40:00,50.64,50.64,50.22,50.23,45711.0,50.64,50.64,50.22,50.23,45711.0
2015-07-29 09:50:00,50.24,50.32,50.15,50.3,37932.0,50.24,50.32,50.15,50.3,37932.0
2015-07-29 10:00:00,50.29,50.38,50.24,50.35,58612.0,50.29,50.38,50.24,50.35,58612.0
2015-07-29 10:10:00,50.37,50.4,50.28,50.36,32654.0,50.37,50.4,50.28,50.36,32654.0
2015-07-29 10:20:00,50.37,50.46,50.32,50.33,28233.0,50.37,50.46,50.32,50.33,28233.0
2015-07-29 10:30:00,50.34,50.39,50.31,50.39,24270.0,50.34,50.39,50.31,50.39,24270.0
2015-07-29 10:40:00,50.39,50.51,50.39,50.45,24303.0,50.39,50.51,50.39,50.45,24303.0
2015-07-29 10:50:00,50.45,50.52,50.42,50.44,26199.0,50.45,50.52,50.42,50.44,26199.0
2015-07-29 11:00:00,50.43,50.43,50.34,50.38,25397.0,50.43,50.43,50.34,50.38,25397.0
2015-07-29 11:10:00,50.38,50.49,50.38,50.48,16232.0,50.38,50.49,50.38,50.48,16232.0
2015-07-29 11:20:00,50.48,50.5,50.4,50.4,34637.0,50.48,50.5,50.4,50.4,34637.0
2015-07-29 11:30:00,50.41,50.49,50.4,50.48,22427.0,50.41,50.49,50.4,50.48,22427.0
2015-07-29 11:40:00,50.49,50.51,50.47,50.49,25986.0,50.49,50.51,50.47,50.49,25986.0
2015-07-29 11:50:00,50.49,50.51,50.44,50.47,21905.0,50.49,50.51,50.44,50.47,21905.0
2015-07-29 12:00:00,50.48,50.49,50.36,50.37,23661.0,50.48,50.49,50.36,50.37,23661.0
2015-07-29 12:10:00,50.36,50.39,50.29,50.31,20013.0,50.36,50.39,50.29,50.31,20013.0
2015-07-29 12:20:00,50.31,50.32,50.24,50.3,17234.0,50.31,50.32,50.24,50.3,17234.0
2015-07-29 12:30:00,50.3,50.3,50.17,50.19,26008.0,50.3,50.3,50.17,50.19,26008.0
2015-07-29 12:40:00,50.19,50.22,50.08,50.14,54733.0,50.19,50.22,50.08,50.14,54733.0
2015-07-29 12:50:00,50.14,50.15,50.05,50.07,44391.0,50.14,50.15,50.05,50.07,44391.0
2015-07-29 13:00:00,50.08,50.14,50.04,50.11,30372.0,50.08,50.14,50.04,50.11,30372.0
2015-07-29 13:10:00,50.1,50.16,50.1,50.11,35090.0,50.1,50.16,50.1,50.11,35090.0
2015-07-29 13:20:00,50.11,50.11,50.01,50.04,30586.0,50.11,50.11,50.01,50.04,30586.0
2015-07-29 13:30:00,50.04,50.12,50.03,50.11,56202.0,50.04,50.12,50.03,50.11,56202.0
2015-07-29 13:40:00,50.12,50.12,50.03,50.06,27767.0,50.12,50.12,50.03,50.06,27767.0
2015-07-29 13:50:00,50.06,50.09,50.01,50.04,31988.0,50.06,50.09,50.01,50.04,31988.0
2015-07-29 14:00:00,50.03,50.23,49.9,49.96,124899.0,50.03,50.23,49.9,49.96,124899.0
2015-07-29 14:10:00,49.96,50.18,49.95,50.11,31484.0,49.96,50.18,49.95,50.11,31484.0
2015-07-29 14:20:00,50.13,50.15,50.08,50.12,37113.0,50.13,50.15,50.08,50.12,37113.0
2015-07-29 14:30:00,50.12,50.14,50.07,50.09,38592.0,50.12,50.14,50.07,50.09,38592.0
2015-07-29 14:40:00,50.1,50.17,50.07,50.13,187007.0,50.1,50.17,50.07,50.13,187007.0
2015-07-29 14:50:00,50.13,50.13,50.06,50.07,170026.0,50.13,50.13,50.06,50.07,170026.0
2015-07-29 15:00:00,50.07,50.07,49.94,50.0,118728.0,50.07,50.07,49.94,50.0,118728.0
2015-07-29 15:10:00,50.0,50.03,49.91,49.92,65881.0,50.0,50.03,49.91,49.92,65881.0
2015-07-29 15:20:00,49.92,50.0,49.91,49.96,73488.0,49.92,50.0,49.91,49.96,73488.0
2015-07-29 15:30:00,49.96,49.98,49.88,49.97,119210.0,49.96,49.98,49.88,49.97,119210.0
2015-07-29 15:40:00,49.98,50.03,49.97,50.03,107723.0,49.98,50.03,49.97,50.03,107723.0
2015-07-29 15:50:00,50.03,50.1,50.02,50.07,319648.0,50.03,50.1,50.02,50.07,319648.0
2015-07-30 09:30:00,50.04,50.21,49.5,49.55,65570.0,50.04,50.21,49.5,49.55,65570.0
2015-07-30 09:40:00,49.58,49.73,49.51,49.6,27974.0,49.58,49.73,49.51,49.6,27974.0
2015-07-30 09:50:00,49.62,49.73,49.51,49.63,24069.0,49.62,49.73,49.51,49.63,24069.0
2015-07-30 10:00:00,49.64,49.95,49.61,49.85,101215.0,49.64,49.95,49.61,49.85,101215.0
2015-07-30 10:10:00,49.85,49.94,49.78,49.85,29571.0,49.85,49.94,49.78,49.85,29571.0
2015-07-30 10:20:00,49.85,49.93,49.82,49.9,29698.0,49.85,49.93,49.82,49.9,29698.0
2015-07-30 10:30:00,49.9,49.99,49.77,49.78,37081.0,49.9,49.99,49.77,49.78,37081.0
2015-07-30 10:40:00,49.78,49.93,49.75,49.83,20433.0,49.78,49.93,49.75,49.83,20433.0
2015-07-30 10:50:00,49.84,49.93,49.73,49.75,33505.0,49.84,49.93,49.73,49.75,33505.0
2015-07-30 11:00:00,49.73,49.82,49.72,49.82,43477.0,49.73,49.82,49.72,49.82,43477.0
2015-07-30 11:10:00,49.82,49.94,49.82,49.9,22644.0,49.82,49.94,49.82,49.9,22644.0
2015-07-30 11:20:00,49.9,50.06,49.9,50.03,88856.0,49.9,50.06,49.9,50.03,88856.0
2015-07-30 11:30:00,50.03,50.2,50.03,50.18,43406.0,50.03,50.2,50.03,50.18,43406.0
2015-07-30 11:40:00,50.2,50.35,50.19,50.3,50831.0,50.2,50.35,50.19,50.3,50831.0
2015-07-30 11:50:00,50.3,50.33,50.25,50.32,24994.0,50.3,50.33,50.25,50.32,24994.0
2015-07-30 12:00:00,50.31,50.34,50.2,50.23,42330.0,50.31,50.34,50.2,50.23,42330.0
2015-07-30 12:10:00,50.22,50.31,50.21,50.28,56050.0,50.22,50.31,50.21,50.28,56050.0
2015-07-30 12:20:00,50.26,50.32,50.25,50.29,27628.0,50.26,50.32,50.25,50.29,27628.0
2015-07-30 12:30:00,50.29,50.3,50.23,50.27,31394.0,50.29,50.3,50.23,50.27,31394.0
2015-07-30 12:40:00,50.26,50.38,50.26,50.37,22547.0,50.26,50.38,50.26,50.37,22547.0
2015-07-30 12:50:00,50.37,50.48,50.36,50.47,19617.0,50.37,50.48,50.36,50.47,19617.0
2015-07-30 13:00:00,50.48,50.51,50.42,50.49,18278.0,50.48,50.51,50.42,50.49,18278.0
2015-07-30 13:10:00,50.48,50.54,50.46,50.53,26524.0,50.48,50.54,50.46,50.53,26524.0
2015-07-30 13:20:00,50.52,50.57,50.49,50.56,43662.0,50.52,50.57,50.49,50.56,43662.0
2015-07-30 13:30:00,50.57,50.57,50.39,50.4,20819.0,50.57,50.57,50.39,50.4,20819.0
2015-07-30 13:40:00,50.39,50.51,50.39,50.5,26513.0,50.39,50.51,50.39,50.5,26513.0
2015-07-30 13:50:00,50.5,50.51,50.44,50.45,26874.0,50.5,50.51,50.44,50.45,26874.0
2015-07-30 14:00:00,50.45,50.5,50.4,50.41,26553.0,50.45,50.5,50.4,50.41,26553.0
2015-07-30 14:10:00,50.41,50.48,50.39,50.48,33396.0,50.41,50.48,50.39,50.48,33396.0
2015-07-30 14:20:00,50.48,50.53,50.45,50.52,28925.0,50.48,50.53,50.45,50.52,28925.0
2015-07-30 14:30:00,50.52,50.52,50.43,50.43,30757.0,50.52,50.52,50.43,50.43,30757.0
2015-07-30 14:40:00,50.44,50.51,50.41,50.51,22693.0,50.44,50.51,50.41,50.51,22693.0
2015-07-30 14:50:00,50.52,50.58,50.49,50.58,19760.0,50.52,50.58,50.49,50.58,19760.0
2015-07-30 15:00:00,50.58,50.61,50.52,50.59,49741.0,50.58,50.61,50.52,50.59,49741.0
2015-07-30 15:10:00,50.59,50.65,50.56,50.63,51974.0,50.59,50.65,50.56,50.63,51974.0
2015-07-30 15:20:00,50.64,50.67,50.6,50.63,59755.0,50.64,50.67,50.6,50.63,59755.0
2015-07-30 15:30:00,50.63,50.64,50.56,50.63,84387.0,50.63,50.64,50.56,50.63,84387.0
2015-07-30 15:40:00,50.63,50.68,50.6,50.6,61830.0,50.63,50.68,50.6,50.6,61830.0
2015-07-30 15:50:00,50.6,50.65,50.57,50.59,182669.0,50.6,50.65,50.57,50.59,182669.0
2015-07-31 09:30:00,50.92,50.92,50.52,50.52,37987.0,50.92,50.92,50.52,50.52,37987.0
2015-07-31 09:40:00,50.55,50.83,50.48,50.65,15418.0,50.55,50.83,50.48,50.65,15418.0
2015-07-31 09:50:00,50.68,50.97,50.66,50.78,350117.0,50.68,50.97,50.66,50.78,350117.0
2015-07-31 10:00:00,50.78,51.1,50.76,51.1,70867.0,50.78,51.1,50.76,51.1,70867.0
2015-07-31 10:10:00,51.1,51.1,50.81,50.81,21881.0,51.1,51.1,50.81,50.81,21881.0
2015-07-31 10:20:00,50.82,50.99,50.8,50.83,14150.0,50.82,50.99,50.8,50.83,14150.0
2015-07-31 10:30:00,50.8,50.95,50.77,50.93,21738.0,50.8,50.95,50.77,50.93,21738.0
2015-07-31 10:40:00,50.92,51.01,50.89,51.01,11537.0,50.92,51.01,50.89,51.01,11537.0
2015-07-31 10:50:00,51.0,51.09,51.0,51.06,16950.0,51.0,51.09,51.0,51.06,16950.0
2015-07-31 11:00:00,51.06,51.09,51.0,51.03,12029.0,51.06,51.09,51.0,51.03,12029.0
2015-07-31 11:10:00,51.02,51.03,50.86,50.88,18553.0,51.02,51.03,50.86,50.88,18553.0
2015-07-31 11:20:00,50.88,50.9,50.82,50.9,26377.0,50.88,50.9,50.82,50.9,26377.0
2015-07-31 11:30:00,50.88,50.94,50.85,50.94,24775.0,50.88,50.94,50.85,50.94,24775.0
2015-07-31 11:40:00,50.93,50.94,50.87,50.87,17634.0,50.93,50.94,50.87,50.87,17634.0
2015-07-31 11:50:00,50.88,50.89,50.81,50.81,8135.0,50.88,50.89,50.81,50.81,8135.0
2015-07-31 12:00:00,50.82,50.86,50.81,50.85,19672.0,50.82,50.86,50.81,50.85,19672.0
2015-07-31 12:10:00,50.86,50.86,50.77,50.79,12807.0,50.86,50.86,50.77,50.79,12807.0
2015-07-31 12:20:00,50.79,50.86,50.77,50.84,30663.0,50.79,50.86,50.77,50.84,30663.0
2015-07-31 12:30:00,50.84,50.85,50.8,50.81,13520.0,50.84,50.85,50.8,50.81,13520.0
2015-07-31 12:40:00,50.83,50.86,50.8,50.8,7288.0,50.83,50.86,50.8,50.8,7288.0
2015-07-31 12:50:00,50.8,50.8,50.69,50.71,47538.0,50.8,50.8,50.69,50.71,47538.0
2015-07-31 13:00:00,50.7,50.74,50.68,50.69,22348.0,50.7,50.74,50.68,50.69,22348.0
2015-07-31 13:10:00,50.7,50.74,50.66,50.72,19196.0,50.7,50.74,50.66,50.72,19196.0
2015-07-31 13:20:00,50.71,50.72,50.66,50.66,13560.0,50.71,50.72,50.66,50.66,13560.0
2015-07-31 13:30:00,50.67,50.68,50.62,50.62,19909.0,50.67,50.68,50.62,50.62,19909.0
2015-07-31 13:40:00,50.63,50.69,50.62,50.65,17887.0,50.63,50.69,50.62,50.65,17887.0
2015-07-31 13:50:00,50.65,50.65,50.57,50.57,17633.0,50.65,50.65,50.57,50.57,17633.0
2015-07-31 14:00:00,50.56,50.63,50.55,50.6,23330.0,50.56,50.63,50.55,50.6,23330.0
2015-07-31 14:10:00,50.59,50.61,50.55,50.56,19057.0,50.59,50.61,50.55,50.56,19057.0
2015-07-31 14:20:00,50.55,50.55,50.44,50.44,31607.0,50.55,50.55,50.44,50.44,31607.0
2015-07-31 14:30:00,50.44,50.51,50.39,50.48,34424.0,50.44,50.51,50.39,50.48,34424.0
2015-07-31 14:40:00,50.48,50.49,50.4,50.45,33001.0,50.48,50.49,50.4,50.45,33001.0
2015-07-31 14:50:00,50.44,50.48,50.38,50.39,30279.0,50.44,50.48,50.38,50.39,30279.0
2015-07-31 15:00:00,50.4,50.48,50.39,50.44,25511.0,50.4,50.48,50.39,50.44,25511.0
2015-07-31 15:10:00,50.44,50.45,50.42,50.44,26194.0,50.44,50.45,50.42,50.44,26194.0
2015-07-31 15:20:00,50.44,50.45,50.41,50.42,37724.0,50.44,50.45,50.41,50.42,37724.0
2015-07-31 15:30:00,50.42,50.51,50.41,50.48,43749.0,50.42,50.51,50.41,50.48,43749.0
2015-07-31 15:40:00,50.48,50.59,50.48,50.58,51984.0,50.48,50.59,50.48,50.58,51984.0
2015-07-31 15:50:00,50.58,50.6,50.5,50.59,188328.0,50.58,50.6,50.5,50.59,188328.0
2015-08-03 09:30:00,52.95,53.15,51.93,52.08,366502.0,52.95,53.15,51.93,52.08,366502.0
2015-08-03 09:40:00,52.07,52.25,51.75,52.25,217165.0,52.07,52.25,51.75,52.25,217165.0
2015-08-03 09:50:00,52.23,52.29,52.02,52.23,116711.0,52.23,52.29,52.02,52.23,116711.0
2015-08-03 10:00:00,52.25,52.28,52.11,52.14,106980.0,52.25,52.28,52.11,52.14,106980.0
2015-08-03 10:10:00,52.14,52.37,52.13,52.23,88082.0,52.14,52.37,52.13,52.23,88082.0
2015-08-03 10:20:00,52.22,52.26,51.99,52.17,78073.0,52.22,52.26,51.99,52.17,78073.0
2015-08-03 10:30:00,52.15,52.15,51.93,52.08,107380.0,52.15,52.15,51.93,52.08,107380.0
2015-08-03 10:40:00,52.09,52.42,52.08,52.42,112924.0,52.09,52.42,52.08,52.42,112924.0
2015-08-03 10:50:00,52.43,52.51,52.29,52.51,57158.0,52.43,52.51,52.29,52.51,57158.0
2015-08-03 11:00:00,52.5,52.5,52.4,52.49,52303.0,52.5,52.5,52.4,52.49,52303.0
2015-08-03 11:10:00,52.49,52.59,52.48,52.54,55902.0,52.49,52.59,52.48,52.54,55902.0
2015-08-03 11:20:00,52.54,52.77,52.54,52.73,71359.0,52.54,52.77,52.54,52.73,71359.0
2015-08-03 11:30:00,52.74,52.78,52.68,52.74,71809.0,52.74,52.78,52.68,52.74,71809.0
2015-08-03 11:40:00,52.74,52.86,52.71,52.83,89745.0,52.74,52.86,52.71,52.83,89745.0
2015-08-03 11:50:00,52.84,52.84,52.74,52.84,40779.0,52.84,52.84,52.74,52.84,40779.0
2015-08-03 12:00:00,52.84,52.93,52.81,52.83,53319.0,52.84,52.93,52.81,52.83,53319.0
2015-08-03 12:10:00,52.83,52.87,52.74,52.84,52178.0,52.83,52.87,52.74,52.84,52178.0
2015-08-03 12:20:00,52.83,52.85,52.71,52.77,34162.0,52.83,52.85,52.71,52.77,34162.0
2015-08-03 12:30:00,52.78,52.79,52.71,52.75,82763.0,52.78,52.79,52.71,52.75,82763.0
2015-08-03 12:40:00,52.74,52.75,52.46,52.47,92621.0,52.74,52.75,52.46,52.47,92621.0
2015-08-03 12:50:00,52.46,52.46,52.3,52.38,57041.0,52.46,52.46,52.3,52.38,57041.0
2015-08-03 13:00:00,52.37,52.41,52.3,52.3,37244.0,52.37,52.41,52.3,52.3,37244.0
2015-08-03 13:10:00,52.3,52.31,52.16,52.19,27914.0,52.3,52.31,52.16,52.19,27914.0
2015-08-03 13:20:00,52.19,52.33,52.19,52.28,38570.0,52.19,52.33,52.19,52.28,38570.0
2015-08-03 13:30:00,52.28,52.33,52.22,52.31,53062.0,52.28,52.33,52.22,52.31,53062.0
2015-08-03 13:40:00,52.31,52.37,52.3,52.36,143434.0,52.31,52.37,52.3,52.36,143434.0
2015-08-03 13:50:00,52.36,52.42,52.3,52.33,40380.0,52.36,52.42,52.3,52.33,40380.0
2015-08-03 14:00:00,52.33,52.43,52.28,52.41,67144.0,52.33,52.43,52.28,52.41,67144.0
2015-08-03 14:10:00,52.42,52.64,52.41,52.63,100452.0,52.42,52.64,52.41,52.63,100452.0
2015-08-03 14:20:00,52.62,52.7,52.55,52.65,120792.0,52.62,52.7,52.55,52.65,120792.0
2015-08-03 14:30:00,52.64,52.75,52.56,52.74,55899.0,52.64,52.75,52.56,52.74,55899.0
2015-08-03 14:40:00,52.74,52.79,52.66,52.66,62170.0,52.74,52.79,52.66,52.66,62170.0
2015-08-03 14:50:00,52.67,52.86,52.66,52.84,125175.0,52.67,52.86,52.66,52.84,125175.0
2015-08-03 15:00:00,52.84,52.93,52.78,52.92,156357.0,52.84,52.93,52.78,52.92,156357.0
2015-08-03 15:10:00,52.92,52.93,52.77,52.82,58807.0,52.92,52.93,52.77,52.82,58807.0
2015-08-03 15:20:00,52.82,52.89,52.73,52.76,113145.0,52.82,52.89,52.73,52.76,113145.0
2015-08-03 15:30:00,52.77,52.99,52.76,52.99,162735.0,52.77,52.99,52.76,52.99,162735.0
2015-08-03 15:40:00,52.99,53.17,52.98,53.06,313145.0,52.99,53.17,52.98,53.06,313145.0
2015-08-03 15:50:00,53.09,53.33,53.06,53.31,591884.0,53.09,53.33,53.06,53.31,591884.0
2015-08-04 09:30:00,53.76,54.26,53.55,53.72,191372.0,53.76,54.26,53.55,53.72,191372.0
2015-08-04 09:40:00,53.65,54.15,53.65,54.06,94666.0,53.65,54.15,53.65,54.06,94666.0
2015-08-04 09:50:00,54.07,54.07,53.27,53.56,91573.0,54.07,54.07,53.27,53.56,91573.0
2015-08-04 10:00:00,53.47,53.78,53.28,53.76,91703.0,53.47,53.78,53.28,53.76,91703.0
2015-08-04 10:10:00,53.75,53.93,53.64,53.83,158096.0,53.75,53.93,53.64,53.83,158096.0
2015-08-04 10:20:00,53.82,53.86,53.71,53.76,53109.0,53.82,53.86,53.71,53.76,53109.0
2015-08-04 10:30:00,53.77,53.93,53.74,53.86,109417.0,53.77,53.93,53.74,53.86,109417.0
2015-08-04 10:40:00,53.86,54.09,53.81,54.04,58310.0,53.86,54.09,53.81,54.04,58310.0
2015-08-04 10:50:00,54.01,54.03,53.8,53.81,66946.0,54.01,54.03,53.8,53.81,66946.0
2015-08-04 11:00:00,53.82,53.85,53.74,53.74,123518.0,53.82,53.85,53.74,53.74,123518.0
2015-08-04 11:10:00,53.73,53.92,53.7,53.75,62852.0,53.73,53.92,53.7,53.75,62852.0
2015-08-04 11:20:00,53.76,53.85,53.71,53.8,45303.0,53.76,53.85,53.71,53.8,45303.0
2015-08-04 11:30:00,53.79,53.93,53.78,53.9,107824.0,53.79,53.93,53.78,53.9,107824.0
2015-08-04 11:40:00,53.92,54.03,53.89,54.01,39334.0,53.92,54.03,53.89,54.01,39334.0
2015-08-04 11:50:00,54.0,54.06,53.98,54.03,42687.0,54.0,54.06,53.98,54.03,42687.0
2015-08-04 12:00:00,54.02,54.06,53.99,54.05,31106.0,54.02,54.06,53.99,54.05,31106.0
2015-08-04 12:10:00,54.06,54.12,54.05,54.09,34268.0,54.06,54.12,54.05,54.09,34268.0
2015-08-04 12:20:00,54.09,54.1,54.02,54.02,36940.0,54.09,54.1,54.02,54.02,36940.0
2015-08-04 12:30:00,54.03,54.04,53.93,53.94,26252.0,54.03,54.04,53.93,53.94,26252.0
2015-08-04 12:40:00,53.95,53.95,53.82,53.92,29698.0,53.95,53.95,53.82,53.92,29698.0
2015-08-04 12:50:00,53.92,53.93,53.77,53.83,18743.0,53.92,53.93,53.77,53.83,18743.0
2015-08-04 13:00:00,53.83,53.97,53.77,53.95,42589.0,53.83,53.97,53.77,53.95,42589.0
2015-08-04 13:10:00,53.94,54.04,53.93,54.01,20223.0,53.94,54.04,53.93,54.01,20223.0
2015-08-04 13:20:00,54.01,54.08,54.0,54.08,23735.0,54.01,54.08,54.0,54.08,23735.0
2015-08-04 13:30:00,54.08,54.11,54.04,54.05,35372.0,54.08,54.11,54.04,54.05,35372.0
2015-08-04 13:40:00,54.05,54.05,53.91,53.92,37997.0,54.05,54.05,53.91,53.92,37997.0
2015-08-04 13:50:00,53.91,53.96,53.85,53.91,76747.0,53.91,53.96,53.85,53.91,76747.0
2015-08-04 14:00:00,53.9,53.9,53.77,53.77,48450.0,53.9,53.9,53.77,53.77,48450.0
2015-08-04 14:10:00,53.77,53.77,53.68,53.76,37824.0,53.77,53.77,53.68,53.76,37824.0
2015-08-04 14:20:00,53.77,53.84,53.74,53.84,44061.0,53.77,53.84,53.74,53.84,44061.0
2015-08-04 14:30:00,53.84,53.96,53.84,53.96,54683.0,53.84,53.96,53.84,53.96,54683.0
2015-08-04 14:40:00,53.95,54.14,53.92,54.13,53914.0,53.95,54.14,53.92,54.13,53914.0
2015-08-04 14:50:00,54.12,54.12,53.99,54.07,45930.0,54.12,54.12,53.99,54.07,45930.0
2015-08-04 15:00:00,54.07,54.11,53.98,54.04,49841.0,54.07,54.11,53.98,54.04,49841.0
2015-08-04 15:10:00,54.04,54.17,53.97,54.12,110269.0,54.04,54.17,53.97,54.12,110269.0
2015-08-04 15:20:00,54.13,54.18,54.09,54.15,71893.0,54.13,54.18,54.09,54.15,71893.0
2015-08-04 15:30:00,54.14,54.2,54.06,54.06,93746.0,54.14,54.2,54.06,54.06,93746.0
2015-08-04 15:40:00,54.06,54.12,54.04,54.12,126932.0,54.06,54.12,54.04,54.12,126932.0
2015-08-04 15:50:00,54.12,54.19,54.08,54.16,249169.0,54.12,54.19,54.08,54.16,249169.0
2015-08-05 09:30:00,53.99,54.73,53.99,54.52,137123.0,53.99,54.73,53.99,54.52,137123.0
2015-08-05 09:40:00,54.53,54.56,54.38,54.52,63193.0,54.53,54.56,54.38,54.52,63193.0
2015-08-05 09:50:00,54.52,54.54,54.3,54.41,43352.0,54.52,54.54,54.3,54.41,43352.0
2015-08-05 10:00:00,54.42,54.51,54.28,54.33,77819.0,54.42,54.51,54.28,54.33,77819.0
2015-08-05 10:10:00,54.29,54.43,54.26,54.4,41839.0,54.29,54.43,54.26,54.4,41839.0
2015-08-05 10:20:00,54.4,54.43,54.34,54.4,22536.0,54.4,54.43,54.34,54.4,22536.0
2015-08-05 10:30:00,54.41,54.5,54.37,54.4,66296.0,54.41,54.5,54.37,54.4,66296.0
2015-08-05 10:40:00,54.38,54.4,54.22,54.22,21449.0,54.38,54.4,54.22,54.22,21449.0
2015-08-05 10:50:00,54.23,54.42,54.22,54.42,28191.0,54.23,54.42,54.22,54.42,28191.0
2015-08-05 11:00:00,54.42,54.47,54.35,54.45,40981.0,54.42,54.47,54.35,54.45,40981.0
2015-08-05 11:10:00,54.45,54.49,54.41,54.47,31449.0,54.45,54.49,54.41,54.47,31449.0
2015-08-05 11:20:00,54.47,54.53,54.45,54.45,32693.0,54.47,54.53,54.45,54.45,32693.0
2015-08-05 11:30:00,54.45,54.49,54.38,54.38,22039.0,54.45,54.49,54.38,54.38,22039.0
2015-08-05 11:40:00,54.37,54.51,54.34,54.48,31703.0,54.37,54.51,54.34,54.48,31703.0
2015-08-05 11:50:00,54.47,54.49,54.35,54.37,50513.0,54.47,54.49,54.35,54.37,50513.0
2015-08-05 12:00:00,54.37,54.38,54.22,54.22,30131.0,54.37,54.38,54.22,54.22,30131.0
2015-08-05 12:10:00,54.22,54.24,54.06,54.07,27003.0,54.22,54.24,54.06,54.07,27003.0
2015-08-05 12:20:00,54.08,54.09,54.02,54.05,19125.0,54.08,54.09,54.02,54.05,19125.0
2015-08-05 12:30:00,54.04,54.04,53.89,53.94,38210.0,54.04,54.04,53.89,53.94,38210.0
2015-08-05 12:40:00,53.93,54.08,53.9,54.08,19016.0,53.93,54.08,53.9,54.08,19016.0
2015-08-05 12:50:00,54.08,54.2,54.07,54.18,23848.0,54.08,54.2,54.07,54.18,23848.0
2015-08-05 13:00:00,54.16,54.17,54.1,54.13,22240.0,54.16,54.17,54.1,54.13,22240.0
2015-08-05 13:10:00,54.13,54.13,53.94,53.94,15950.0,54.13,54.13,53.94,53.94,15950.0
2015-08-05 13:20:00,53.94,54.0,53.9,53.96,11204.0,53.94,54.0,53.9,53.96,11204.0
2015-08-05 13:30:00,53.97,54.0,53.87,54.0,24217.0,53.97,54.0,53.87,54.0,24217.0
2015-08-05 13:40:00,54.01,54.13,54.01,54.08,16578.0,54.01,54.13,54.01,54.08,16578.0
2015-08-05 13:50:00,54.07,54.09,54.0,54.03,17982.0,54.07,54.09,54.0,54.03,17982.0
2015-08-05 14:00:00,54.03,54.08,53.98,54.0,16487.0,54.03,54.08,53.98,54.0,16487.0
2015-08-05 14:10:00,53.99,54.03,53.92,54.03,28253.0,53.99,54.03,53.92,54.03,28253.0
2015-08-05 14:20:00,54.03,54.12,54.01,54.1,23381.0,54.03,54.12,54.01,54.1,23381.0
2015-08-05 14:30:00,54.09,54.16,54.08,54.11,26521.0,54.09,54.16,54.08,54.11,26521.0
2015-08-05 14:40:00,54.1,54.25,54.03,54.23,52165.0,54.1,54.25,54.03,54.23,52165.0
2015-08-05 14:50:00,54.23,54.27,54.22,54.26,56447.0,54.23,54.27,54.22,54.26,56447.0
2015-08-05 15:00:00,54.26,54.3,54.23,54.23,33923.0,54.26,54.3,54.23,54.23,33923.0
2015-08-05 15:10:00,54.23,54.24,54.09,54.12,29158.0,54.23,54.24,54.09,54.12,29158.0
2015-08-05 15:20:00,54.11,54.15,54.09,54.13,32732.0,54.11,54.15,54.09,54.13,32732.0
2015-08-05 15:30:00,54.12,54.13,54.05,54.08,78382.0,54.12,54.13,54.05,54.08,78382.0
2015-08-05 15:40:00,54.07,54.17,54.05,54.17,102649.0,54.07,54.17,54.05,54.17,102649.0
2015-08-05 15:50:00,54.16,54.16,54.08,54.11,185960.0,54.16,54.16,54.08,54.11,185960.0
2015-08-06 09:30:00,54.2,54.3,53.96,54.08,27099.0,54.2,54.3,53.96,54.08,27099.0
2015-08-06 09:40:00,54.09,54.13,54.0,54.0,10908.0,54.09,54.13,54.0,54.0,10908.0
2015-08-06 09:50:00,54.03,54.03,53.71,53.83,11679.0,54.03,54.03,53.71,53.83,11679.0
2015-08-06 10:00:00,53.79,53.85,53.71,53.78,14437.0,53.79,53.85,53.71,53.78,14437.0
2015-08-06 10:10:00,53.78,53.93,53.78,53.78,44280.0,53.78,53.93,53.78,53.78,44280.0
2015-08-06 10:20:00,53.74,53.77,53.67,53.72,17013.0,53.74,53.77,53.67,53.72,17013.0
2015-08-06 10:30:00,53.7,53.79,53.68,53.75,32300.0,53.7,53.79,53.68,53.75,32300.0
2015-08-06 10:40:00,53.75,53.85,53.73,53.83,15960.0,53.75,53.85,53.73,53.83,15960.0
2015-08-06 10:50:00,53.84,53.84,53.74,53.78,10069.0,53.84,53.84,53.74,53.78,10069.0
2015-08-06 11:00:00,53.78,53.78,53.55,53.55,19616.0,53.78,53.78,53.55,53.55,19616.0
2015-08-06 11:10:00,53.53,53.54,53.47,53.48,29271.0,53.53,53.54,53.47,53.48,29271.0
2015-08-06 11:20:00,53.48,53.52,53.35,53.36,22702.0,53.48,53.52,53.35,53.36,22702.0
2015-08-06 11:30:00,53.36,53.41,53.22,53.28,21217.0,53.36,53.41,53.22,53.28,21217.0
2015-08-06 11:40:00,53.28,53.29,53.19,53.22,21142.0,53.28,53.29,53.19,53.22,21142.0
2015-08-06 11:50:00,53.23,53.25,53.02,53.03,63905.0,53.23,53.25,53.02,53.03,63905.0
2015-08-06 12:00:00,53.03,53.09,52.98,53.01,42999.0,53.03,53.09,52.98,53.01,42999.0
2015-08-06 12:10:00,53.0,53.0,52.95,52.96,23255.0,53.0,53.0,52.95,52.96,23255.0
2015-08-06 12:20:00,52.97,53.06,52.94,53.01,198269.0,52.97,53.06,52.94,53.01,198269.0
2015-08-06 12:30:00,53.01,53.04,52.91,52.92,26595.0,53.01,53.04,52.91,52.92,26595.0
2015-08-06 12:40:00,52.92,52.98,52.84,52.94,24206.0,52.92,52.98,52.84,52.94,24206.0
2015-08-06 12:50:00,52.95,52.95,52.84,52.85,15651.0,52.95,52.95,52.84,52.85,15651.0
2015-08-06 13:00:00,52.85,52.87,52.81,52.85,20288.0,52.85,52.87,52.81,52.85,20288.0
2015-08-06 13:10:00,52.84,52.97,52.8,52.95,16888.0,52.84,52.97,52.8,52.95,16888.0
2015-08-06 13:20:00,52.96,53.07,52.96,53.05,14441.0,52.96,53.07,52.96,53.05,14441.0
2015-08-06 13:30:00,53.06,53.08,52.95,52.95,109593.0,53.06,53.08,52.95,52.95,109593.0
2015-08-06 13:40:00,52.96,52.98,52.93,52.95,9587.0,52.96,52.98,52.93,52.95,9587.0
2015-08-06 13:50:00,52.96,52.96,52.88,52.89,16551.0,52.96,52.96,52.88,52.89,16551.0
2015-08-06 14:00:00,52.89,52.91,52.84,52.91,19880.0,52.89,52.91,52.84,52.91,19880.0
2015-08-06 14:10:00,52.91,52.95,52.88,52.95,14441.0,52.91,52.95,52.88,52.95,14441.0
2015-08-06 14:20:00,52.94,53.08,52.93,53.06,15472.0,52.94,53.08,52.93,53.06,15472.0
2015-08-06 14:30:00,53.05,53.09,52.92,53.0,48611.0,53.05,53.09,52.92,53.0,48611.0
2015-08-06 14:40:00,53.0,53.01,52.98,52.98,13029.0,53.0,53.01,52.98,52.98,13029.0
2015-08-06 14:50:00,52.99,52.99,52.91,52.92,17881.0,52.99,52.99,52.91,52.92,17881.0
2015-08-06 15:00:00,52.93,52.97,52.91,52.96,25966.0,52.93,52.97,52.91,52.96,25966.0
2015-08-06 15:10:00,52.97,53.0,52.91,52.99,18412.0,52.97,53.0,52.91,52.99,18412.0
2015-08-06 15:20:00,52.99,53.01,52.89,52.91,29526.0,52.99,53.01,52.89,52.91,29526.0
2015-08-06 15:30:00,52.91,52.96,52.88,52.96,108577.0,52.91,52.96,52.88,52.96,108577.0
2015-08-06 15:40:00,52.96,53.01,52.93,52.99,60436.0,52.96,53.01,52.93,52.99,60436.0
2015-08-06 15:50:00,52.99,53.0,52.93,52.95,151273.0,52.99,53.0,52.93,52.95,151273.0
2015-08-07 09:30:00,52.78,52.8,52.19,52.27,37636.0,52.78,52.8,52.19,52.27,37636.0
2015-08-07 09:40:00,52.29,52.68,52.29,52.62,21275.0,52.29,52.68,52.29,52.62,21275.0
2015-08-07 09:50:00,52.62,52.99,52.62,52.95,22653.0,52.62,52.99,52.62,52.95,22653.0
2015-08-07 10:00:00,52.92,53.08,52.81,53.04,17974.0,52.92,53.08,52.81,53.04,17974.0
2015-08-07 10:10:00,53.01,53.09,52.9,52.91,18110.0,53.01,53.09,52.9,52.91,18110.0
2015-08-07 10:20:00,52.9,52.95,52.76,52.81,16647.0,52.9,52.95,52.76,52.81,16647.0
2015-08-07 10:30:00,52.8,53.0,52.78,52.95,62278.0,52.8,53.0,52.78,52.95,62278.0
2015-08-07 10:40:00,52.95,53.01,52.87,52.97,21624.0,52.95,53.01,52.87,52.97,21624.0
2015-08-07 10:50:00,53.0,53.0,52.8,52.84,15233.0,53.0,53.0,52.8,52.84,15233.0
2015-08-07 11:00:00,52.84,52.94,52.82,52.86,15385.0,52.84,52.94,52.82,52.86,15385.0
2015-08-07 11:10:00,52.84,52.86,52.69,52.69,13159.0,52.84,52.86,52.69,52.69,13159.0
2015-08-07 11:20:00,52.68,52.75,52.67,52.74,19350.0,52.68,52.75,52.67,52.74,19350.0
2015-08-07 11:30:00,52.74,52.79,52.69,52.71,20439.0,52.74,52.79,52.69,52.71,20439.0
2015-08-07 11:40:00,52.71,52.83,52.71,52.78,14311.0,52.71,52.83,52.71,52.78,14311.0
2015-08-07 11:50:00,52.79,52.83,52.73,52.8,14942.0,52.79,52.83,52.73,52.8,14942.0
2015-08-07 12:00:00,52.81,52.92,52.81,52.88,16643.0,52.81,52.92,52.81,52.88,16643.0
2015-08-07 12:10:00,52.88,52.93,52.81,52.83,13462.0,52.88,52.93,52.81,52.83,13462.0
2015-08-07 12:20:00,52.84,52.87,52.77,52.83,14107.0,52.84,52.87,52.77,52.83,14107.0
2015-08-07 12:30:00,52.82,52.83,52.74,52.8,23533.0,52.82,52.83,52.74,52.8,23533.0
2015-08-07 12:40:00,52.8,52.84,52.75,52.75,7900.0,52.8,52.84,52.75,52.75,7900.0
2015-08-07 12:50:00,52.76,52.79,52.69,52.69,14834.0,52.76,52.79,52.69,52.69,14834.0
2015-08-07 13:00:00,52.69,52.71,52.65,52.69,20076.0,52.69,52.71,52.65,52.69,20076.0
2015-08-07 13:10:00,52.68,52.71,52.63,52.71,12582.0,52.68,52.71,52.63,52.71,12582.0
2015-08-07 13:20:00,52.7,52.78,52.69,52.78,50289.0,52.7,52.78,52.69,52.78,50289.0
2015-08-07 13:30:00,52.79,52.86,52.79,52.84,11280.0,52.79,52.86,52.79,52.84,11280.0
2015-08-07 13:40:00,52.84,52.86,52.78,52.84,45651.0,52.84,52.86,52.78,52.84,45651.0
2015-08-07 13:50:00,52.85,52.87,52.73,52.73,12097.0,52.85,52.87,52.73,52.73,12097.0
2015-08-07 14:00:00,52.73,52.74,52.68,52.72,9899.0,52.73,52.74,52.68,52.72,9899.0
2015-08-07 14:10:00,52.72,52.74,52.68,52.68,15559.0,52.72,52.74,52.68,52.68,15559.0
2015-08-07 14:20:00,52.68,52.74,52.66,52.72,12615.0,52.68,52.74,52.66,52.72,12615.0
2015-08-07 14:30:00,52.73,52.78,52.72,52.77,18087.0,52.73,52.78,52.72,52.77,18087.0
2015-08-07 14:40:00,52.77,52.77,52.71,52.76,13790.0,52.77,52.77,52.71,52.76,13790.0
2015-08-07 14:50:00,52.76,52.84,52.75,52.76,16417.0,52.76,52.84,52.75,52.76,16417.0
2015-08-07 15:00:00,52.76,52.81,52.74,52.8,22027.0,52.76,52.81,52.74,52.8,22027.0
2015-08-07 15:10:00,52.81,52.84,52.75,52.83,27804.0,52.81,52.84,52.75,52.83,27804.0
2015-08-07 15:20:00,52.83,53.0,52.83,52.97,28284.0,52.83,53.0,52.83,52.97,28284.0
2015-08-07 15:30:00,52.98,53.06,52.97,52.98,32710.0,52.98,53.06,52.97,52.98,32710.0
2015-08-07 15:40:00,52.98,53.0,52.92,52.97,45176.0,52.98,53.0,52.92,52.97,45176.0
2015-08-07 15:50:00,52.96,53.06,52.95,53.03,101998.0,52.96,53.06,52.95,53.03,101998.0
2015-08-10 09:30:00,53.59,53.69,53.39,53.62,59502.0,53.59,53.69,53.39,53.62,59502.0
2015-08-10 09:40:00,53.63,53.93,53.62,53.93,29222.0,53.63,53.93,53.62,53.93,29222.0
2015-08-10 09:50:00,53.95,53.97,53.76,53.87,30928.0,53.95,53.97,53.76,53.87,30928.0
2015-08-10 10:00:00,53.87,53.98,53.83,53.96,35106.0,53.87,53.98,53.83,53.96,35106.0
2015-08-10 10:10:00,53.96,53.99,53.93,53.93,37767.0,53.96,53.99,53.93,53.93,37767.0
2015-08-10 10:20:00,53.93,53.93,53.8,53.9,33678.0,53.93,53.93,53.8,53.9,33678.0
2015-08-10 10:30:00,53.89,53.9,53.65,53.68,19036.0,53.89,53.9,53.65,53.68,19036.0
2015-08-10 10:40:00,53.69,53.75,53.68,53.73,19944.0,53.69,53.75,53.68,53.73,19944.0
2015-08-10 10:50:00,53.73,53.85,53.68,53.85,62548.0,53.73,53.85,53.68,53.85,62548.0
2015-08-10 11:00:00,53.86,53.95,53.85,53.91,12138.0,53.86,53.95,53.85,53.91,12138.0
2015-08-10 11:10:00,53.92,53.97,53.88,53.96,19409.0,53.92,53.97,53.88,53.96,19409.0
2015-08-10 11:20:00,53.96,54.0,53.9,53.91,37942.0,53.96,54.0,53.9,53.91,37942.0
2015-08-10 11:30:00,53.94,54.0,53.94,53.98,14268.0,53.94,54.0,53.94,53.98,14268.0
2015-08-10 11:40:00,53.98,53.98,53.9,53.96,13360.0,53.98,53.98,53.9,53.96,13360.0
2015-08-10 11:50:00,53.96,54.12,53.96,54.11,45379.0,53.96,54.12,53.96,54.11,45379.0
2015-08-10 12:00:00,54.12,54.16,54.02,54.03,16444.0,54.12,54.16,54.02,54.03,16444.0
2015-08-10 12:10:00,54.07,54.08,54.04,54.06,10265.0,54.07,54.08,54.04,54.06,10265.0
2015-08-10 12:20:00,54.07,54.1,54.07,54.1,9000.0,54.07,54.1,54.07,54.1,9000.0
2015-08-10 12:30:00,54.1,54.11,54.04,54.05,12035.0,54.1,54.11,54.04,54.05,12035.0
2015-08-10 12:40:00,54.06,54.07,54.02,54.07,9055.0,54.06,54.07,54.02,54.07,9055.0
2015-08-10 12:50:00,54.06,54.07,54.02,54.05,10710.0,54.06,54.07,54.02,54.05,10710.0
2015-08-10 13:00:00,54.05,54.13,54.05,54.13,17011.0,54.05,54.13,54.05,54.13,17011.0
2015-08-10 13:10:00,54.12,54.14,54.1,54.12,9500.0,54.12,54.14,54.1,54.12,9500.0
2015-08-10 13:20:00,54.11,54.18,54.1,54.11,10379.0,54.11,54.18,54.1,54.11,10379.0
2015-08-10 13:30:00,54.1,54.15,54.1,54.14,12707.0,54.1,54.15,54.1,54.14,12707.0
2015-08-10 13:40:00,54.13,54.16,54.07,54.09,15120.0,54.13,54.16,54.07,54.09,15120.0
2015-08-10 13:50:00,54.1,54.1,54.05,54.09,12390.0,54.1,54.1,54.05,54.09,12390.0
2015-08-10 14:00:00,54.1,54.13,54.06,54.09,10931.0,54.1,54.13,54.06,54.09,10931.0
2015-08-10 14:10:00,54.08,54.26,54.06,54.23,22575.0,54.08,54.26,54.06,54.23,22575.0
2015-08-10 14:20:00,54.23,54.23,54.14,54.18,17803.0,54.23,54.23,54.14,54.18,17803.0
2015-08-10 14:30:00,54.17,54.19,54.15,54.19,11263.0,54.17,54.19,54.15,54.19,11263.0
2015-08-10 14:40:00,54.19,54.21,54.15,54.18,16936.0,54.19,54.21,54.15,54.18,16936.0
2015-08-10 14:50:00,54.17,54.22,54.15,54.2,24998.0,54.17,54.22,54.15,54.2,24998.0
2015-08-10 15:00:00,54.2,54.28,54.19,54.27,25742.0,54.2,54.28,54.19,54.27,25742.0
2015-08-10 15:10:00,54.27,54.34,54.25,54.31,27195.0,54.27,54.34,54.25,54.31,27195.0
2015-08-10 15:20:00,54.32,54.34,54.29,54.33,41171.0,54.32,54.34,54.29,54.33,41171.0
2015-08-10 15:30:00,54.32,54.34,54.24,54.25,65533.0,54.32,54.34,54.24,54.25,65533.0
2015-08-10 15:40:00,54.24,54.3,54.23,54.27,85051.0,54.24,54.3,54.23,54.27,85051.0
2015-08-10 15:50:00,54.28,54.38,54.25,54.38,219681.0,54.28,54.38,54.25,54.38,219681.0
2015-08-11 09:30:00,54.04,54.12,53.65,54.04,38263.0,54.04,54.12,53.65,54.04,38263.0
2015-08-11 09:40:00,54.06,54.2,53.96,54.18,27204.0,54.06,54.2,53.96,54.18,27204.0
2015-08-11 09:50:00,54.18,54.27,54.06,54.1,37386.0,54.18,54.27,54.06,54.1,37386.0
2015-08-11 10:00:00,54.06,54.11,53.97,54.1,34541.0,54.06,54.11,53.97,54.1,34541.0
2015-08-11 10:10:00,54.1,54.34,54.03,54.32,52092.0,54.1,54.34,54.03,54.32,52092.0
2015-08-11 10:20:00,54.32,54.47,54.32,54.39,59403.0,54.32,54.47,54.32,54.39,59403.0
2015-08-11 10:30:00,54.36,54.49,54.34,54.36,50844.0,54.36,54.49,54.34,54.36,50844.0
2015-08-11 10:40:00,54.36,54.56,54.33,54.46,30957.0,54.36,54.56,54.33,54.46,30957.0
2015-08-11 10:50:00,54.47,54.5,54.37,54.39,31409.0,54.47,54.5,54.37,54.39,31409.0
2015-08-11 11:00:00,54.37,54.43,54.15,54.17,38767.0,54.37,54.43,54.15,54.17,38767.0
2015-08-11 11:10:00,54.18,54.32,54.18,54.23,36298.0,54.18,54.32,54.18,54.23,36298.0
2015-08-11 11:20:00,54.21,54.26,54.1,54.17,60378.0,54.21,54.26,54.1,54.17,60378.0
2015-08-11 11:30:00,54.15,54.18,54.09,54.1,21825.0,54.15,54.18,54.09,54.1,21825.0
2015-08-11 11:40:00,54.1,54.14,54.0,54.02,26025.0,54.1,54.14,54.0,54.02,26025.0
2015-08-11 11:50:00,54.01,54.07,53.99,54.04,18031.0,54.01,54.07,53.99,54.04,18031.0
2015-08-11 12:00:00,54.04,54.14,53.99,54.11,38404.0,54.04,54.14,53.99,54.11,38404.0
2015-08-11 12:10:00,54.12,54.16,54.07,54.14,19914.0,54.12,54.16,54.07,54.14,19914.0
2015-08-11 12:20:00,54.13,54.23,54.09,54.23,27202.0,54.13,54.23,54.09,54.23,27202.0
2015-08-11 12:30:00,54.21,54.27,54.14,54.15,23067.0,54.21,54.27,54.14,54.15,23067.0
2015-08-11 12:40:00,54.15,54.16,54.1,54.15,23165.0,54.15,54.16,54.1,54.15,23165.0
2015-08-11 12:50:00,54.15,54.15,54.01,54.01,34966.0,54.15,54.15,54.01,54.01,34966.0
2015-08-11 13:00:00,54.0,54.04,53.81,53.86,26000.0,54.0,54.04,53.81,53.86,26000.0
2015-08-11 13:10:00,53.86,53.89,53.79,53.81,25966.0,53.86,53.89,53.79,53.81,25966.0
2015-08-11 13:20:00,53.81,53.9,53.73,53.88,33574.0,53.81,53.9,53.73,53.88,33574.0
2015-08-11 13:30:00,53.87,53.89,53.78,53.82,17406.0,53.87,53.89,53.78,53.82,17406.0
2015-08-11 13:40:00,53.82,53.87,53.78,53.81,20601.0,53.82,53.87,53.78,53.81,20601.0
2015-08-11 13:50:00,53.83,53.83,53.66,53.68,23027.0,53.83,53.83,53.66,53.68,23027.0
2015-08-11 14:00:00,53.69,53.79,53.62,53.78,38524.0,53.69,53.79,53.62,53.78,38524.0
2015-08-11 14:10:00,53.79,53.82,53.67,53.7,37343.0,53.79,53.82,53.67,53.7,37343.0
2015-08-11 14:20:00,53.7,53.84,53.7,53.82,35730.0,53.7,53.84,53.7,53.82,35730.0
2015-08-11 14:30:00,53.81,53.88,53.77,53.87,32390.0,53.81,53.88,53.77,53.87,32390.0
2015-08-11 14:40:00,53.87,53.87,53.75,53.76,22203.0,53.87,53.87,53.75,53.76,22203.0
2015-08-11 14:50:00,53.76,53.9,53.75,53.86,17266.0,53.76,53.9,53.75,53.86,17266.0
2015-08-11 15:00:00,53.86,53.93,53.81,53.81,25183.0,53.86,53.93,53.81,53.81,25183.0
2015-08-11 15:10:00,53.81,53.92,53.81,53.88,31790.0,53.81,53.92,53.81,53.88,31790.0
2015-08-11 15:20:00,53.87,53.87,53.81,53.84,30512.0,53.87,53.87,53.81,53.84,30512.0
2015-08-11 15:30:00,53.84,53.95,53.8,53.94,43507.0,53.84,53.95,53.8,53.94,43507.0
2015-08-11 15:40:00,53.94,54.08,53.9,54.0,87771.0,53.94,54.08,53.9,54.0,87771.0
2015-08-11 15:50:00,54.0,54.1,53.97,54.06,148306.0,54.0,54.1,53.97,54.06,148306.0
2015-08-12 09:30:00,53.57,53.8,53.5,53.78,37742.0,53.57,53.8,53.5,53.78,37742.0
2015-08-12 09:40:00,53.8,53.87,53.6,53.65,35366.0,53.8,53.87,53.6,53.65,35366.0
2015-08-12 09:50:00,53.63,53.63,53.5,53.56,21779.0,53.63,53.63,53.5,53.56,21779.0
2015-08-12 10:00:00,53.54,53.63,53.4,53.41,32032.0,53.54,53.63,53.4,53.41,32032.0
2015-08-12 10:10:00,53.39,53.49,53.32,53.45,147087.0,53.39,53.49,53.32,53.45,147087.0
2015-08-12 10:20:00,53.45,53.45,53.26,53.33,73116.0,53.45,53.45,53.26,53.33,73116.0
2015-08-12 10:30:00,53.33,53.45,53.3,53.43,37810.0,53.33,53.45,53.3,53.43,37810.0
2015-08-12 10:40:00,53.43,53.47,53.27,53.3,26303.0,53.43,53.47,53.27,53.3,26303.0
2015-08-12 10:50:00,53.3,53.33,53.19,53.33,68268.0,53.3,53.33,53.19,53.33,68268.0
2015-08-12 11:00:00,53.33,53.42,53.31,53.38,18049.0,53.33,53.42,53.31,53.38,18049.0
2015-08-12 11:10:00,53.39,53.48,53.36,53.47,19770.0,53.39,53.48,53.36,53.47,19770.0
2015-08-12 11:20:00,53.47,53.51,53.41,53.51,26124.0,53.47,53.51,53.41,53.51,26124.0
2015-08-12 11:30:00,53.51,53.53,53.38,53.38,23475.0,53.51,53.53,53.38,53.38,23475.0
2015-08-12 11:40:00,53.39,53.43,53.28,53.29,13585.0,53.39,53.43,53.28,53.29,13585.0
2015-08-12 11:50:00,53.28,53.28,53.11,53.12,23208.0,53.28,53.28,53.11,53.12,23208.0
2015-08-12 12:00:00,53.12,53.23,53.08,53.22,18231.0,53.12,53.23,53.08,53.22,18231.0
2015-08-12 12:10:00,53.21,53.22,53.14,53.21,22166.0,53.21,53.22,53.14,53.21,22166.0
2015-08-12 12:20:00,53.22,53.43,53.19,53.43,53244.0,53.22,53.43,53.19,53.43,53244.0
2015-08-12 12:30:00,53.41,53.58,53.4,53.57,19731.0,53.41,53.58,53.4,53.57,19731.0
2015-08-12 12:40:00,53.57,53.66,53.55,53.55,20805.0,53.57,53.66,53.55,53.55,20805.0
2015-08-12 12:50:00,53.55,53.66,53.51,53.58,13500.0,53.55,53.66,53.51,53.58,13500.0
2015-08-12 13:00:00,53.58,53.73,53.51,53.66,24923.0,53.58,53.73,53.51,53.66,24923.0
2015-08-12 13:10:00,53.67,53.88,53.65,53.86,25722.0,53.67,53.88,53.65,53.86,25722.0
2015-08-12 13:20:00,53.85,53.99,53.85,53.89,28916.0,53.85,53.99,53.85,53.89,28916.0
2015-08-12 13:30:00,53.89,53.9,53.74,53.76,14591.0,53.89,53.9,53.74,53.76,14591.0
2015-08-12 13:40:00,53.77,54.0,53.77,53.99,20013.0,53.77,54.0,53.77,53.99,20013.0
2015-08-12 13:50:00,53.99,54.21,53.99,54.19,29169.0,53.99,54.21,53.99,54.19,29169.0
2015-08-12 14:00:00,54.18,54.2,54.06,54.18,34362.0,54.18,54.2,54.06,54.18,34362.0
2015-08-12 14:10:00,54.19,54.22,54.09,54.18,15670.0,54.19,54.22,54.09,54.18,15670.0
2015-08-12 14:20:00,54.19,54.24,54.0,54.04,38218.0,54.19,54.24,54.0,54.04,38218.0
2015-08-12 14:30:00,54.04,54.21,54.01,54.2,23361.0,54.04,54.21,54.01,54.2,23361.0
2015-08-12 14:40:00,54.19,54.36,54.18,54.36,35313.0,54.19,54.36,54.18,54.36,35313.0
2015-08-12 14:50:00,54.35,54.51,54.31,54.47,70654.0,54.35,54.51,54.31,54.47,70654.0
2015-08-12 15:00:00,54.46,54.69,54.45,54.67,78490.0,54.46,54.69,54.45,54.67,78490.0
2015-08-12 15:10:00,54.67,54.87,54.64,54.85,126133.0,54.67,54.87,54.64,54.85,126133.0
2015-08-12 15:20:00,54.85,54.87,54.71,54.74,106439.0,54.85,54.87,54.71,54.74,106439.0
2015-08-12 15:30:00,54.75,54.77,54.66,54.75,95029.0,54.75,54.77,54.66,54.75,95029.0
2015-08-12 15:40:00,54.74,54.88,54.65,54.84,120499.0,54.74,54.88,54.65,54.84,120499.0
2015-08-12 15:50:00,54.83,54.96,54.78,54.83,415350.0,54.83,54.96,54.78,54.83,415350.0
2015-08-13 09:30:00,54.24,54.65,54.19,54.41,58658.0,54.24,54.65,54.19,54.41,58658.0
2015-08-13 09:40:00,54.38,54.55,54.16,54.16,80183.0,54.38,54.55,54.16,54.16,80183.0
2015-08-13 09:50:00,54.17,54.38,54.03,54.32,89849.0,54.17,54.38,54.03,54.32,89849.0
2015-08-13 10:00:00,54.31,54.37,54.18,54.32,35523.0,54.31,54.37,54.18,54.32,35523.0
2015-08-13 10:10:00,54.29,54.43,54.25,54.4,166421.0,54.29,54.43,54.25,54.4,166421.0
2015-08-13 10:20:00,54.4,54.46,54.28,54.41,34444.0,54.4,54.46,54.28,54.41,34444.0
2015-08-13 10:30:00,54.4,54.74,54.38,54.73,54019.0,54.4,54.74,54.38,54.73,54019.0
2015-08-13 10:40:00,54.76,54.77,54.66,54.66,24600.0,54.76,54.77,54.66,54.66,24600.0
2015-08-13 10:50:00,54.64,54.85,54.64,54.71,28181.0,54.64,54.85,54.64,54.71,28181.0
2015-08-13 11:00:00,54.71,54.77,54.62,54.64,21801.0,54.71,54.77,54.62,54.64,21801.0
2015-08-13 11:10:00,54.64,54.75,54.59,54.75,18852.0,54.64,54.75,54.59,54.75,18852.0
2015-08-13 11:20:00,54.74,54.76,54.62,54.65,24643.0,54.74,54.76,54.62,54.65,24643.0
2015-08-13 11:30:00,54.66,54.7,54.6,54.63,22713.0,54.66,54.7,54.6,54.63,22713.0
2015-08-13 11:40:00,54.64,54.73,54.64,54.69,43170.0,54.64,54.73,54.64,54.69,43170.0
2015-08-13 11:50:00,54.69,54.72,54.64,54.69,24255.0,54.69,54.72,54.64,54.69,24255.0
2015-08-13 12:00:00,54.7,54.9,54.7,54.86,27453.0,54.7,54.9,54.7,54.86,27453.0
2015-08-13 12:10:00,54.86,54.93,54.82,54.84,28505.0,54.86,54.93,54.82,54.84,28505.0
2015-08-13 12:20:00,54.83,55.02,54.81,55.0,29502.0,54.83,55.02,54.81,55.0,29502.0
2015-08-13 12:30:00,55.01,55.06,54.97,54.99,18679.0,55.01,55.06,54.97,54.99,18679.0
2015-08-13 12:40:00,54.98,55.05,54.87,55.05,42632.0,54.98,55.05,54.87,55.05,42632.0
2015-08-13 12:50:00,55.05,55.05,54.83,54.83,23373.0,55.05,55.05,54.83,54.83,23373.0
2015-08-13 13:00:00,54.85,54.96,54.84,54.96,19085.0,54.85,54.96,54.84,54.96,19085.0
2015-08-13 13:10:00,54.96,54.96,54.77,54.8,20880.0,54.96,54.96,54.77,54.8,20880.0
2015-08-13 13:20:00,54.8,54.91,54.8,54.91,20638.0,54.8,54.91,54.8,54.91,20638.0
2015-08-13 13:30:00,54.91,54.95,54.81,54.83,17876.0,54.91,54.95,54.81,54.83,17876.0
2015-08-13 13:40:00,54.84,54.84,54.76,54.76,16430.0,54.84,54.84,54.76,54.76,16430.0
2015-08-13 13:50:00,54.76,54.78,54.64,54.66,17309.0,54.76,54.78,54.64,54.66,17309.0
2015-08-13 14:00:00,54.66,54.75,54.64,54.75,22318.0,54.66,54.75,54.64,54.75,22318.0
2015-08-13 14:10:00,54.76,54.84,54.71,54.76,36602.0,54.76,54.84,54.71,54.76,36602.0
2015-08-13 14:20:00,54.76,54.78,54.72,54.76,29018.0,54.76,54.78,54.72,54.76,29018.0
2015-08-13 14:30:00,54.76,54.87,54.75,54.83,20177.0,54.76,54.87,54.75,54.83,20177.0
2015-08-13 14:40:00,54.84,54.93,54.83,54.93,50737.0,54.84,54.93,54.83,54.93,50737.0
2015-08-13 14:50:00,54.93,54.94,54.89,54.93,27128.0,54.93,54.94,54.89,54.93,27128.0
2015-08-13 15:00:00,54.94,54.98,54.89,54.89,43586.0,54.94,54.98,54.89,54.89,43586.0
2015-08-13 15:10:00,54.89,54.92,54.81,54.81,53839.0,54.89,54.92,54.81,54.81,53839.0
2015-08-13 15:20:00,54.81,54.85,54.74,54.75,62187.0,54.81,54.85,54.74,54.75,62187.0
2015-08-13 15:30:00,54.73,54.76,54.67,54.73,90668.0,54.73,54.76,54.67,54.73,90668.0
2015-08-13 15:40:00,54.72,54.73,54.63,54.65,78763.0,54.72,54.73,54.63,54.65,78763.0
2015-08-13 15:50:00,54.64,54.65,54.59,54.61,179655.0,54.64,54.65,54.59,54.61,179655.0
2015-08-14 09:30:00,54.55,54.73,54.45,54.45,21589.0,54.55,54.73,54.45,54.45,21589.0
2015-08-14 09:40:00,54.43,54.63,54.35,54.63,64305.0,54.43,54.63,54.35,54.63,64305.0
2015-08-14 09:50:00,54.66,54.84,54.6,54.65,12254.0,54.66,54.84,54.6,54.65,12254.0
2015-08-14 10:00:00,54.65,54.73,54.61,54.64,13310.0,54.65,54.73,54.61,54.64,13310.0
2015-08-14 10:10:00,54.63,54.63,54.47,54.6,14026.0,54.63,54.63,54.47,54.6,14026.0
2015-08-14 10:20:00,54.63,54.71,54.49,54.49,13761.0,54.63,54.71,54.49,54.49,13761.0
2015-08-14 10:30:00,54.52,54.77,54.52,54.74,10947.0,54.52,54.77,54.52,54.74,10947.0
2015-08-14 10:40:00,54.76,54.78,54.53,54.6,44250.0,54.76,54.78,54.53,54.6,44250.0
2015-08-14 10:50:00,54.59,54.69,54.55,54.59,50112.0,54.59,54.69,54.55,54.59,50112.0
2015-08-14 11:00:00,54.59,54.63,54.51,54.55,14350.0,54.59,54.63,54.51,54.55,14350.0
2015-08-14 11:10:00,54.54,54.57,54.48,54.53,30287.0,54.54,54.57,54.48,54.53,30287.0
2015-08-14 11:20:00,54.54,54.61,54.54,54.57,5000.0,54.54,54.61,54.54,54.57,5000.0
2015-08-14 11:30:00,54.58,54.65,54.53,54.65,9915.0,54.58,54.65,54.53,54.65,9915.0
2015-08-14 11:40:00,54.67,54.76,54.66,54.69,5493.0,54.67,54.76,54.66,54.69,5493.0
2015-08-14 11:50:00,54.68,54.73,54.64,54.64,9212.0,54.68,54.73,54.64,54.64,9212.0
2015-08-14 12:00:00,54.66,54.71,54.65,54.69,15508.0,54.66,54.71,54.65,54.69,15508.0
2015-08-14 12:10:00,54.69,54.74,54.65,54.7,20112.0,54.69,54.74,54.65,54.7,20112.0
2015-08-14 12:20:00,54.69,54.75,54.65,54.73,37091.0,54.69,54.75,54.65,54.73,37091.0
2015-08-14 12:30:00,54.74,54.8,54.73,54.75,21731.0,54.74,54.8,54.73,54.75,21731.0
2015-08-14 12:40:00,54.72,54.75,54.6,54.62,15239.0,54.72,54.75,54.6,54.62,15239.0
2015-08-14 12:50:00,54.62,54.67,54.6,54.65,15366.0,54.62,54.67,54.6,54.65,15366.0
2015-08-14 13:00:00,54.66,54.7,54.6,54.69,29613.0,54.66,54.7,54.6,54.69,29613.0
2015-08-14 13:10:00,54.69,54.89,54.66,54.81,36853.0,54.69,54.89,54.66,54.81,36853.0
2015-08-14 13:20:00,54.81,54.86,54.76,54.8,15150.0,54.81,54.86,54.76,54.8,15150.0
2015-08-14 13:30:00,54.82,54.86,54.8,54.8,10756.0,54.82,54.86,54.8,54.8,10756.0
2015-08-14 13:40:00,54.8,54.8,54.66,54.66,13326.0,54.8,54.8,54.66,54.66,13326.0
2015-08-14 13:50:00,54.67,54.67,54.59,54.63,18661.0,54.67,54.67,54.59,54.63,18661.0
2015-08-14 14:00:00,54.63,54.74,54.61,54.72,21830.0,54.63,54.74,54.61,54.72,21830.0
2015-08-14 14:10:00,54.74,54.77,54.69,54.71,16544.0,54.74,54.77,54.69,54.71,16544.0
2015-08-14 14:20:00,54.71,54.76,54.68,54.72,11638.0,54.71,54.76,54.68,54.72,11638.0
2015-08-14 14:30:00,54.71,54.76,54.7,54.75,8457.0,54.71,54.76,54.7,54.75,8457.0
2015-08-14 14:40:00,54.75,54.8,54.75,54.77,13263.0,54.75,54.8,54.75,54.77,13263.0
2015-08-14 14:50:00,54.77,54.79,54.73,54.77,16622.0,54.77,54.79,54.73,54.77,16622.0
2015-08-14 15:00:00,54.77,54.84,54.76,54.84,16444.0,54.77,54.84,54.76,54.84,16444.0
2015-08-14 15:10:00,54.84,54.84,54.81,54.82,12315.0,54.84,54.84,54.81,54.82,12315.0
2015-08-14 15:20:00,54.83,54.86,54.82,54.85,17248.0,54.83,54.86,54.82,54.85,17248.0
2015-08-14 15:30:00,54.84,55.0,54.83,54.98,63357.0,54.84,55.0,54.83,54.98,63357.0
2015-08-14 15:40:00,54.97,54.97,54.9,54.91,48179.0,54.97,54.97,54.9,54.91,48179.0
2015-08-14 15:50:00,54.91,54.93,54.83,54.87,63683.0,54.91,54.93,54.83,54.87,63683.0
2015-08-17 09:30:00,54.79,54.88,54.45,54.6,21568.0,54.79,54.88,54.45,54.6,21568.0
2015-08-17 09:40:00,54.59,54.64,54.46,54.59,25332.0,54.59,54.64,54.46,54.59,25332.0
2015-08-17 09:50:00,54.55,54.56,54.42,54.45,15461.0,54.55,54.56,54.42,54.45,15461.0
2015-08-17 10:00:00,54.44,54.55,54.33,54.52,18776.0,54.44,54.55,54.33,54.52,18776.0
2015-08-17 10:10:00,54.54,54.87,54.51,54.87,25111.0,54.54,54.87,54.51,54.87,25111.0
2015-08-17 10:20:00,54.86,54.92,54.8,54.81,9042.0,54.86,54.92,54.8,54.81,9042.0
2015-08-17 10:30:00,54.8,54.81,54.62,54.63,28063.0,54.8,54.81,54.62,54.63,28063.0
2015-08-17 10:40:00,54.61,54.76,54.56,54.76,14364.0,54.61,54.76,54.56,54.76,14364.0
2015-08-17 10:50:00,54.78,54.96,54.76,54.96,8893.0,54.78,54.96,54.76,54.96,8893.0
2015-08-17 11:00:00,54.98,55.0,54.93,54.96,8061.0,54.98,55.0,54.93,54.96,8061.0
2015-08-17 11:10:00,54.97,54.99,54.85,54.85,8872.0,54.97,54.99,54.85,54.85,8872.0
2015-08-17 11:20:00,54.86,54.88,54.82,54.84,9762.0,54.86,54.88,54.82,54.84,9762.0
2015-08-17 11:30:00,54.83,54.84,54.77,54.81,11011.0,54.83,54.84,54.77,54.81,11011.0
2015-08-17 11:40:00,54.82,54.88,54.76,54.88,7966.0,54.82,54.88,54.76,54.88,7966.0
2015-08-17 11:50:00,54.89,54.89,54.78,54.82,7134.0,54.89,54.89,54.78,54.82,7134.0
2015-08-17 12:00:00,54.85,54.97,54.83,54.92,8518.0,54.85,54.97,54.83,54.92,8518.0
2015-08-17 12:10:00,54.9,54.96,54.89,54.89,6900.0,54.9,54.96,54.89,54.89,6900.0
2015-08-17 12:20:00,54.89,55.01,54.89,54.94,15166.0,54.89,55.01,54.89,54.94,15166.0
2015-08-17 12:30:00,54.94,54.96,54.9,54.93,6664.0,54.94,54.96,54.9,54.93,6664.0
2015-08-17 12:40:00,54.94,55.04,54.94,55.01,28028.0,54.94,55.04,54.94,55.01,28028.0
2015-08-17 12:50:00,55.01,55.11,55.0,55.1,9637.0,55.01,55.11,55.0,55.1,9637.0
2015-08-17 13:00:00,55.09,55.14,55.07,55.07,8703.0,55.09,55.14,55.07,55.07,8703.0
2015-08-17 13:10:00,55.07,55.11,55.06,55.07,9392.0,55.07,55.11,55.06,55.07,9392.0
2015-08-17 13:20:00,55.08,55.23,55.07,55.22,36460.0,55.08,55.23,55.07,55.22,36460.0
2015-08-17 13:30:00,55.23,55.25,55.21,55.21,47058.0,55.23,55.25,55.21,55.21,47058.0
2015-08-17 13:40:00,55.2,55.25,55.16,55.25,29217.0,55.2,55.25,55.16,55.25,29217.0
2015-08-17 13:50:00,55.26,55.28,55.16,55.16,10858.0,55.26,55.28,55.16,55.16,10858.0
2015-08-17 14:00:00,55.15,55.2,55.14,55.18,19972.0,55.15,55.2,55.14,55.18,19972.0
2015-08-17 14:10:00,55.17,55.2,55.12,55.14,13683.0,55.17,55.2,55.12,55.14,13683.0
2015-08-17 14:20:00,55.15,55.19,55.12,55.12,15408.0,55.15,55.19,55.12,55.12,15408.0
2015-08-17 14:30:00,55.12,55.13,55.1,55.13,8059.0,55.12,55.13,55.1,55.13,8059.0
2015-08-17 14:40:00,55.13,55.19,55.11,55.16,11325.0,55.13,55.19,55.11,55.16,11325.0
2015-08-17 14:50:00,55.16,55.23,55.12,55.23,14507.0,55.16,55.23,55.12,55.23,14507.0
2015-08-17 15:00:00,55.22,55.32,55.21,55.32,29082.0,55.22,55.32,55.21,55.32,29082.0
2015-08-17 15:10:00,55.31,55.35,55.26,55.29,32455.0,55.31,55.35,55.26,55.29,32455.0
2015-08-17 15:20:00,55.3,55.32,55.26,55.32,61425.0,55.3,55.32,55.26,55.32,61425.0
2015-08-17 15:30:00,55.32,55.36,55.24,55.24,42380.0,55.32,55.36,55.24,55.24,42380.0
2015-08-17 15:40:00,55.25,55.35,55.25,55.3,55504.0,55.25,55.35,55.25,55.3,55504.0
2015-08-17 15:50:00,55.31,55.41,55.31,55.4,108012.0,55.31,55.41,55.31,55.4,108012.0
2015-08-18 09:30:00,55.28,55.41,55.08,55.19,28463.0,55.28,55.41,55.08,55.19,28463.0
2015-08-18 09:40:00,55.19,55.22,55.02,55.13,22420.0,55.19,55.22,55.02,55.13,22420.0
2015-08-18 09:50:00,55.19,55.19,54.9,54.91,14755.0,55.19,55.19,54.9,54.91,14755.0
2015-08-18 10:00:00,54.92,54.93,54.76,54.9,13660.0,54.92,54.93,54.76,54.9,13660.0
2015-08-18 10:10:00,54.89,55.04,54.85,55.04,11981.0,54.89,55.04,54.85,55.04,11981.0
2015-08-18 10:20:00,55.05,55.13,54.89,54.89,45850.0,55.05,55.13,54.89,54.89,45850.0
2015-08-18 10:30:00,54.87,55.03,54.87,54.98,17500.0,54.87,55.03,54.87,54.98,17500.0
2015-08-18 10:40:00,54.97,55.07,54.94,55.0,12613.0,54.97,55.07,54.94,55.0,12613.0
2015-08-18 10:50:00,55.02,55.14,54.99,55.08,12839.0,55.02,55.14,54.99,55.08,12839.0
2015-08-18 11:00:00,55.1,55.11,54.88,54.92,25098.0,55.1,55.11,54.88,54.92,25098.0
2015-08-18 11:10:00,54.91,54.98,54.87,54.97,26427.0,54.91,54.98,54.87,54.97,26427.0
2015-08-18 11:20:00,54.97,55.02,54.85,54.88,15252.0,54.97,55.02,54.85,54.88,15252.0
2015-08-18 11:30:00,54.89,54.89,54.76,54.77,20030.0,54.89,54.89,54.76,54.77,20030.0
2015-08-18 11:40:00,54.77,54.86,54.75,54.76,12657.0,54.77,54.86,54.75,54.76,12657.0
2015-08-18 11:50:00,54.76,54.83,54.74,54.82,19338.0,54.76,54.83,54.74,54.82,19338.0
2015-08-18 12:00:00,54.81,54.9,54.81,54.81,11864.0,54.81,54.9,54.81,54.81,11864.0
2015-08-18 12:10:00,54.81,54.84,54.75,54.78,21548.0,54.81,54.84,54.75,54.78,21548.0
2015-08-18 12:20:00,54.79,54.87,54.77,54.82,14142.0,54.79,54.87,54.77,54.82,14142.0
2015-08-18 12:30:00,54.82,54.82,54.72,54.72,12142.0,54.82,54.82,54.72,54.72,12142.0
2015-08-18 12:40:00,54.73,54.74,54.64,54.68,22738.0,54.73,54.74,54.64,54.68,22738.0
2015-08-18 12:50:00,54.68,54.74,54.64,54.64,13960.0,54.68,54.74,54.64,54.64,13960.0
2015-08-18 13:00:00,54.63,54.63,54.53,54.59,17532.0,54.63,54.63,54.53,54.59,17532.0
2015-08-18 13:10:00,54.58,54.59,54.53,54.56,23604.0,54.58,54.59,54.53,54.56,23604.0
2015-08-18 13:20:00,54.55,54.61,54.52,54.55,16400.0,54.55,54.61,54.52,54.55,16400.0
2015-08-18 13:30:00,54.57,54.57,54.5,54.51,16489.0,54.57,54.57,54.5,54.51,16489.0
2015-08-18 13:40:00,54.52,54.64,54.48,54.48,24970.0,54.52,54.64,54.48,54.48,24970.0
2015-08-18 13:50:00,54.48,54.56,54.44,54.55,21258.0,54.48,54.56,54.44,54.55,21258.0
2015-08-18 14:00:00,54.54,54.58,54.49,54.58,20746.0,54.54,54.58,54.49,54.58,20746.0
2015-08-18 14:10:00,54.57,54.68,54.57,54.61,12850.0,54.57,54.68,54.57,54.61,12850.0
2015-08-18 14:20:00,54.61,54.68,54.61,54.64,26700.0,54.61,54.68,54.61,54.64,26700.0
2015-08-18 14:30:00,54.64,54.64,54.58,54.59,19258.0,54.64,54.64,54.58,54.59,19258.0
2015-08-18 14:40:00,54.6,54.61,54.52,54.57,16260.0,54.6,54.61,54.52,54.57,16260.0
2015-08-18 14:50:00,54.58,54.61,54.5,54.57,20360.0,54.58,54.61,54.5,54.57,20360.0
2015-08-18 15:00:00,54.57,54.63,54.56,54.62,18695.0,54.57,54.63,54.56,54.62,18695.0
2015-08-18 15:10:00,54.61,54.65,54.57,54.62,28451.0,54.61,54.65,54.57,54.62,28451.0
2015-08-18 15:20:00,54.62,54.66,54.57,54.64,29629.0,54.62,54.66,54.57,54.64,29629.0
2015-08-18 15:30:00,54.65,54.67,54.59,54.62,52203.0,54.65,54.67,54.59,54.62,52203.0
2015-08-18 15:40:00,54.61,54.66,54.56,54.64,46718.0,54.61,54.66,54.56,54.64,46718.0
2015-08-18 15:50:00,54.64,54.65,54.53,54.6,216840.0,54.64,54.65,54.53,54.6,216840.0
2015-08-19 09:30:00,54.47,54.53,54.08,54.12,57762.0,54.47,54.53,54.08,54.12,57762.0
2015-08-19 09:40:00,54.12,54.29,54.07,54.12,18418.0,54.12,54.29,54.07,54.12,18418.0
2015-08-19 09:50:00,54.12,54.33,54.08,54.17,28000.0,54.12,54.33,54.08,54.17,28000.0
2015-08-19 10:00:00,54.19,54.4,54.15,54.39,17406.0,54.19,54.4,54.15,54.39,17406.0
2015-08-19 10:10:00,54.39,54.44,54.36,54.39,19530.0,54.39,54.44,54.36,54.39,19530.0
2015-08-19 10:20:00,54.4,54.55,54.39,54.46,17056.0,54.4,54.55,54.39,54.46,17056.0
2015-08-19 10:30:00,54.46,54.46,54.31,54.31,17207.0,54.46,54.46,54.31,54.31,17207.0
2015-08-19 10:40:00,54.31,54.31,54.1,54.22,18991.0,54.31,54.31,54.1,54.22,18991.0
2015-08-19 10:50:00,54.23,54.25,54.03,54.07,16117.0,54.23,54.25,54.03,54.07,16117.0
2015-08-19 11:00:00,54.07,54.19,54.06,54.08,7934.0,54.07,54.19,54.06,54.08,7934.0
2015-08-19 11:10:00,54.08,54.14,54.02,54.04,17800.0,54.08,54.14,54.02,54.04,17800.0
2015-08-19 11:20:00,54.03,54.05,53.86,53.92,12389.0,54.03,54.05,53.86,53.92,12389.0
2015-08-19 11:30:00,53.93,53.94,53.87,53.9,17393.0,53.93,53.94,53.87,53.9,17393.0
2015-08-19 11:40:00,53.9,53.9,53.73,53.73,45131.0,53.9,53.9,53.73,53.73,45131.0
2015-08-19 11:50:00,53.72,53.87,53.72,53.84,42016.0,53.72,53.87,53.72,53.84,42016.0
2015-08-19 12:00:00,53.83,53.97,53.83,53.97,12031.0,53.83,53.97,53.83,53.97,12031.0
2015-08-19 12:10:00,53.96,53.96,53.81,53.84,9363.0,53.96,53.96,53.81,53.84,9363.0
2015-08-19 12:20:00,53.84,53.94,53.81,53.93,10000.0,53.84,53.94,53.81,53.93,10000.0
2015-08-19 12:30:00,53.93,54.08,53.91,54.06,19084.0,53.93,54.08,53.91,54.06,19084.0
2015-08-19 12:40:00,54.08,54.15,54.05,54.06,16933.0,54.08,54.15,54.05,54.06,16933.0
2015-08-19 12:50:00,54.08,54.09,54.0,54.08,23451.0,54.08,54.09,54.0,54.08,23451.0
2015-08-19 13:00:00,54.09,54.13,54.06,54.11,12688.0,54.09,54.13,54.06,54.11,12688.0
2015-08-19 13:10:00,54.12,54.2,54.12,54.2,14143.0,54.12,54.2,54.12,54.2,14143.0
2015-08-19 13:20:00,54.21,54.25,54.07,54.07,25793.0,54.21,54.25,54.07,54.07,25793.0
2015-08-19 13:30:00,54.05,54.2,54.04,54.14,19900.0,54.05,54.2,54.04,54.14,19900.0
2015-08-19 13:40:00,54.14,54.36,54.12,54.35,48537.0,54.14,54.36,54.12,54.35,48537.0
2015-08-19 13:50:00,54.33,54.39,54.29,54.34,28731.0,54.33,54.39,54.29,54.34,28731.0
2015-08-19 14:00:00,54.34,54.62,54.33,54.58,56009.0,54.34,54.62,54.33,54.58,56009.0
2015-08-19 14:10:00,54.6,54.72,54.58,54.63,68204.0,54.6,54.72,54.58,54.63,68204.0
2015-08-19 14:20:00,54.64,54.67,54.55,54.57,26320.0,54.64,54.67,54.55,54.57,26320.0
2015-08-19 14:30:00,54.58,54.62,54.51,54.56,24663.0,54.58,54.62,54.51,54.56,24663.0
2015-08-19 14:40:00,54.57,54.57,54.4,54.46,28968.0,54.57,54.57,54.4,54.46,28968.0
2015-08-19 14:50:00,54.45,54.45,54.26,54.26,54298.0,54.45,54.45,54.26,54.26,54298.0
2015-08-19 15:00:00,54.26,54.35,54.19,54.35,20330.0,54.26,54.35,54.19,54.35,20330.0
2015-08-19 15:10:00,54.35,54.36,54.21,54.29,32069.0,54.35,54.36,54.21,54.29,32069.0
2015-08-19 15:20:00,54.28,54.4,54.26,54.32,24649.0,54.28,54.4,54.26,54.32,24649.0
2015-08-19 15:30:00,54.33,54.38,54.29,54.32,55422.0,54.33,54.38,54.29,54.32,55422.0
2015-08-19 15:40:00,54.32,54.46,54.31,54.45,79797.0,54.32,54.46,54.31,54.45,79797.0
2015-08-19 15:50:00,54.45,54.47,54.32,54.34,108225.0,54.45,54.47,54.32,54.34,108225.0
2015-08-20 09:30:00,53.71,54.1,53.33,53.6,43335.0,53.71,54.1,53.33,53.6,43335.0
2015-08-20 09:40:00,53.6,53.81,53.53,53.58,63105.0,53.6,53.81,53.53,53.58,63105.0
2015-08-20 09:50:00,53.62,53.73,53.54,53.63,29523.0,53.62,53.73,53.54,53.63,29523.0
2015-08-20 10:00:00,53.66,53.81,53.4,53.48,72640.0,53.66,53.81,53.4,53.48,72640.0
2015-08-20 10:10:00,53.49,53.51,53.27,53.28,48715.0,53.49,53.51,53.27,53.28,48715.0
2015-08-20 10:20:00,53.3,53.34,53.15,53.3,26476.0,53.3,53.34,53.15,53.3,26476.0
2015-08-20 10:30:00,53.31,53.46,53.23,53.46,17200.0,53.31,53.46,53.23,53.46,17200.0
2015-08-20 10:40:00,53.44,53.51,53.39,53.5,11358.0,53.44,53.51,53.39,53.5,11358.0
2015-08-20 10:50:00,53.49,53.63,53.46,53.56,19263.0,53.49,53.63,53.46,53.56,19263.0
2015-08-20 11:00:00,53.56,53.61,53.44,53.44,16109.0,53.56,53.61,53.44,53.44,16109.0
2015-08-20 11:10:00,53.45,53.51,53.36,53.36,18794.0,53.45,53.51,53.36,53.36,18794.0
2015-08-20 11:20:00,53.36,53.61,53.35,53.57,21774.0,53.36,53.61,53.35,53.57,21774.0
2015-08-20 11:30:00,53.55,53.55,53.37,53.44,33294.0,53.55,53.55,53.37,53.44,33294.0
2015-08-20 11:40:00,53.42,53.54,53.42,53.52,16532.0,53.42,53.54,53.42,53.52,16532.0
2015-08-20 11:50:00,53.53,53.54,53.41,53.42,117814.0,53.53,53.54,53.41,53.42,117814.0
2015-08-20 12:00:00,53.43,53.45,53.3,53.34,198646.0,53.43,53.45,53.3,53.34,198646.0
2015-08-20 12:10:00,53.34,53.43,53.21,53.38,41335.0,53.34,53.43,53.21,53.38,41335.0
2015-08-20 12:20:00,53.4,53.4,53.26,53.27,37741.0,53.4,53.4,53.26,53.27,37741.0
2015-08-20 12:30:00,53.27,53.42,53.25,53.41,25146.0,53.27,53.42,53.25,53.41,25146.0
2015-08-20 12:40:00,53.38,53.44,53.27,53.34,39475.0,53.38,53.44,53.27,53.34,39475.0
2015-08-20 12:50:00,53.33,53.35,53.24,53.27,49624.0,53.33,53.35,53.24,53.27,49624.0
2015-08-20 13:00:00,53.25,53.38,53.24,53.34,63362.0,53.25,53.38,53.24,53.34,63362.0
2015-08-20 13:10:00,53.34,53.41,53.29,53.41,15558.0,53.34,53.41,53.29,53.41,15558.0
2015-08-20 13:20:00,53.43,53.52,53.39,53.44,12713.0,53.43,53.52,53.39,53.44,12713.0
2015-08-20 13:30:00,53.44,53.47,53.38,53.42,25082.0,53.44,53.47,53.38,53.42,25082.0
2015-08-20 13:40:00,53.42,53.6,53.39,53.6,61731.0,53.42,53.6,53.39,53.6,61731.0
2015-08-20 13:50:00,53.6,53.63,53.57,53.6,23206.0,53.6,53.63,53.57,53.6,23206.0
2015-08-20 14:00:00,53.6,53.6,53.29,53.29,40894.0,53.6,53.6,53.29,53.29,40894.0
2015-08-20 14:10:00,53.27,53.35,53.22,53.35,38672.0,53.27,53.35,53.22,53.35,38672.0
2015-08-20 14:20:00,53.34,53.41,53.3,53.3,23603.0,53.34,53.41,53.3,53.3,23603.0
2015-08-20 14:30:00,53.3,53.35,53.27,53.32,41318.0,53.3,53.35,53.27,53.32,41318.0
2015-08-20 14:40:00,53.33,53.35,53.24,53.26,71894.0,53.33,53.35,53.24,53.26,71894.0
2015-08-20 14:50:00,53.25,53.34,53.24,53.26,56965.0,53.25,53.34,53.24,53.26,56965.0
2015-08-20 15:00:00,53.27,53.31,53.24,53.3,50358.0,53.27,53.31,53.24,53.3,50358.0
2015-08-20 15:10:00,53.3,53.31,53.15,53.2,115053.0,53.3,53.31,53.15,53.2,115053.0
2015-08-20 15:20:00,53.19,53.3,53.18,53.3,124118.0,53.19,53.3,53.18,53.3,124118.0
2015-08-20 15:30:00,53.3,53.39,53.29,53.3,55172.0,53.3,53.39,53.29,53.3,55172.0
2015-08-20 15:40:00,53.3,53.42,53.27,53.3,107937.0,53.3,53.42,53.27,53.3,107937.0
2015-08-20 15:50:00,53.29,53.29,53.11,53.12,320015.0,53.29,53.29,53.11,53.12,320015.0
2015-08-21 09:30:00,52.57,52.87,52.17,52.87,126947.0,52.57,52.87,52.17,52.87,126947.0
2015-08-21 09:40:00,52.91,52.98,52.68,52.98,75373.0,52.91,52.98,52.68,52.98,75373.0
2015-08-21 09:50:00,52.98,52.98,52.8,52.94,23555.0,52.98,52.98,52.8,52.94,23555.0
2015-08-21 10:00:00,52.95,53.07,52.88,52.93,72158.0,52.95,53.07,52.88,52.93,72158.0
2015-08-21 10:10:00,52.91,52.91,52.67,52.7,32260.0,52.91,52.91,52.67,52.7,32260.0
2015-08-21 10:20:00,52.69,52.91,52.62,52.76,72361.0,52.69,52.91,52.62,52.76,72361.0
2015-08-21 10:30:00,52.76,52.79,52.52,52.57,61653.0,52.76,52.79,52.52,52.57,61653.0
2015-08-21 10:40:00,52.57,52.77,52.57,52.65,75895.0,52.57,52.77,52.57,52.65,75895.0
2015-08-21 10:50:00,52.64,52.75,52.55,52.63,160723.0,52.64,52.75,52.55,52.63,160723.0
2015-08-21 11:00:00,52.61,52.62,52.36,52.41,36579.0,52.61,52.62,52.36,52.41,36579.0
2015-08-21 11:10:00,52.36,52.75,52.3,52.73,173717.0,52.36,52.75,52.3,52.73,173717.0
2015-08-21 11:20:00,52.75,52.75,52.59,52.66,41243.0,52.75,52.75,52.59,52.66,41243.0
2015-08-21 11:30:00,52.65,52.73,52.31,52.31,41643.0,52.65,52.73,52.31,52.31,41643.0
2015-08-21 11:40:00,52.31,52.44,52.25,52.44,49954.0,52.31,52.44,52.25,52.44,49954.0
2015-08-21 11:50:00,52.44,52.61,52.31,52.56,32954.0,52.44,52.61,52.31,52.56,32954.0
2015-08-21 12:00:00,52.54,52.75,52.49,52.75,33188.0,52.54,52.75,52.49,52.75,33188.0
2015-08-21 12:10:00,52.71,52.77,52.44,52.54,46607.0,52.71,52.77,52.44,52.54,46607.0
2015-08-21 12:20:00,52.54,52.56,52.42,52.48,36339.0,52.54,52.56,52.42,52.48,36339.0
2015-08-21 12:30:00,52.48,52.62,52.45,52.45,37664.0,52.48,52.62,52.45,52.45,37664.0
2015-08-21 12:40:00,52.46,52.53,52.39,52.48,98507.0,52.46,52.53,52.39,52.48,98507.0
2015-08-21 12:50:00,52.48,52.49,52.32,52.33,46234.0,52.48,52.49,52.32,52.33,46234.0
2015-08-21 13:00:00,52.34,52.37,52.15,52.23,71877.0,52.34,52.37,52.15,52.23,71877.0
2015-08-21 13:10:00,52.22,52.32,52.18,52.25,23188.0,52.22,52.32,52.18,52.25,23188.0
2015-08-21 13:20:00,52.24,52.48,52.24,52.48,35834.0,52.24,52.48,52.24,52.48,35834.0
2015-08-21 13:30:00,52.48,52.62,52.4,52.59,65741.0,52.48,52.62,52.4,52.59,65741.0
2015-08-21 13:40:00,52.59,52.69,52.5,52.55,33856.0,52.59,52.69,52.5,52.55,33856.0
2015-08-21 13:50:00,52.52,52.63,52.44,52.61,29397.0,52.52,52.63,52.44,52.61,29397.0
2015-08-21 14:00:00,52.61,52.7,52.54,52.65,34406.0,52.61,52.7,52.54,52.65,34406.0
2015-08-21 14:10:00,52.63,52.64,52.49,52.55,37821.0,52.63,52.64,52.49,52.55,37821.0
2015-08-21 14:20:00,52.55,52.6,52.48,52.6,33908.0,52.55,52.6,52.48,52.6,33908.0
2015-08-21 14:30:00,52.6,52.67,52.43,52.44,31162.0,52.6,52.67,52.43,52.44,31162.0
2015-08-21 14:40:00,52.44,52.46,52.38,52.39,135921.0,52.44,52.46,52.38,52.39,135921.0
2015-08-21 14:50:00,52.39,52.51,52.36,52.38,178158.0,52.39,52.51,52.36,52.38,178158.0
2015-08-21 15:00:00,52.39,52.47,52.19,52.19,90554.0,52.39,52.47,52.19,52.19,90554.0
2015-08-21 15:10:00,52.19,52.2,51.81,52.09,88925.0,52.19,52.2,51.81,52.09,88925.0
2015-08-21 15:20:00,52.09,52.09,51.86,51.96,66038.0,52.09,52.09,51.86,51.96,66038.0
2015-08-21 15:30:00,51.96,51.98,51.81,51.93,83375.0,51.96,51.98,51.81,51.93,83375.0
2015-08-21 15:40:00,51.93,52.13,51.93,52.13,112818.0,51.93,52.13,51.93,52.13,112818.0
2015-08-21 15:50:00,52.12,52.16,51.75,51.8,431843.0,52.12,52.16,51.75,51.8,431843.0
2015-08-24 09:30:00,48.94,49.16,46.77,47.56,209570.0,48.94,49.16,46.77,47.56,209570.0
2015-08-24 09:40:00,47.57,48.31,47.5,47.99,191916.0,47.57,48.31,47.5,47.99,191916.0
2015-08-24 09:50:00,48.12,48.51,47.55,48.22,235532.0,48.12,48.51,47.55,48.22,235532.0
2015-08-24 10:00:00,48.22,48.92,48.09,48.72,95212.0,48.22,48.92,48.09,48.72,95212.0
2015-08-24 10:10:00,48.75,49.04,48.53,48.97,227473.0,48.75,49.04,48.53,48.97,227473.0
2015-08-24 10:20:00,48.95,49.54,48.88,49.2,144558.0,48.95,49.54,48.88,49.2,144558.0
2015-08-24 10:30:00,49.17,49.6,48.97,49.44,199811.0,49.17,49.6,48.97,49.44,199811.0
2015-08-24 10:40:00,49.42,49.66,49.13,49.53,92281.0,49.42,49.66,49.13,49.53,92281.0
2015-08-24 10:50:00,49.5,49.76,49.38,49.61,93261.0,49.5,49.76,49.38,49.61,93261.0
2015-08-24 11:00:00,49.63,49.73,49.39,49.52,115054.0,49.63,49.73,49.39,49.52,115054.0
2015-08-24 11:10:00,49.5,49.58,49.34,49.54,57253.0,49.5,49.58,49.34,49.54,57253.0
2015-08-24 11:20:00,49.5,49.55,49.26,49.44,65294.0,49.5,49.55,49.26,49.44,65294.0
2015-08-24 11:30:00,49.42,49.77,49.33,49.64,50192.0,49.42,49.77,49.33,49.64,50192.0
2015-08-24 11:40:00,49.62,50.05,49.5,50.01,74245.0,49.62,50.05,49.5,50.01,74245.0
2015-08-24 11:50:00,50.01,50.57,50.0,50.35,64198.0,50.01,50.57,50.0,50.35,64198.0
2015-08-24 12:00:00,50.34,50.39,49.98,50.33,66182.0,50.34,50.39,49.98,50.33,66182.0
2015-08-24 12:10:00,50.33,50.44,50.14,50.27,61570.0,50.33,50.44,50.14,50.27,61570.0
2015-08-24 12:20:00,50.27,50.63,50.21,50.48,45691.0,50.27,50.63,50.21,50.48,45691.0
2015-08-24 12:30:00,50.47,50.55,50.27,50.41,45756.0,50.47,50.55,50.27,50.41,45756.0
2015-08-24 12:40:00,50.39,50.49,50.05,50.06,55138.0,50.39,50.49,50.05,50.06,55138.0
2015-08-24 12:50:00,50.08,50.54,50.0,50.29,84286.0,50.08,50.54,50.0,50.29,84286.0
2015-08-24 13:00:00,50.33,50.63,50.33,50.62,52947.0,50.33,50.63,50.33,50.62,52947.0
2015-08-24 13:10:00,50.61,50.65,50.36,50.46,64176.0,50.61,50.65,50.36,50.46,64176.0
2015-08-24 13:20:00,50.45,50.48,49.97,50.05,74722.0,50.45,50.48,49.97,50.05,74722.0
2015-08-24 13:30:00,50.03,50.08,49.69,49.74,69684.0,50.03,50.08,49.69,49.74,69684.0
2015-08-24 13:40:00,49.73,50.12,49.65,50.08,81460.0,49.73,50.12,49.65,50.08,81460.0
2015-08-24 13:50:00,50.07,50.07,49.61,49.62,39346.0,50.07,50.07,49.61,49.62,39346.0
2015-08-24 14:00:00,49.64,49.75,49.54,49.63,83550.0,49.64,49.75,49.54,49.63,83550.0
2015-08-24 14:10:00,49.62,49.82,49.39,49.82,93947.0,49.62,49.82,49.39,49.82,93947.0
2015-08-24 14:20:00,49.83,49.94,49.64,49.78,74521.0,49.83,49.94,49.64,49.78,74521.0
2015-08-24 14:30:00,49.79,50.14,49.68,50.0,111500.0,49.79,50.14,49.68,50.0,111500.0
2015-08-24 14:40:00,49.98,49.99,49.45,49.57,141161.0,49.98,49.99,49.45,49.57,141161.0
2015-08-24 14:50:00,49.57,49.71,49.37,49.55,300385.0,49.57,49.71,49.37,49.55,300385.0
2015-08-24 15:00:00,49.55,49.79,49.18,49.76,198824.0,49.55,49.79,49.18,49.76,198824.0
2015-08-24 15:10:00,49.75,49.76,49.19,49.23,158629.0,49.75,49.76,49.19,49.23,158629.0
2015-08-24 15:20:00,49.22,49.42,49.06,49.23,150740.0,49.22,49.42,49.06,49.23,150740.0
2015-08-24 15:30:00,49.24,50.07,49.1,50.02,119788.0,49.24,50.07,49.1,50.02,119788.0
2015-08-24 15:40:00,50.02,50.59,49.7,49.81,184324.0,50.02,50.59,49.7,49.81,184324.0
2015-08-24 15:50:00,49.78,50.09,49.35,49.38,235094.0,49.78,50.09,49.35,49.38,235094.0
2015-08-25 09:30:00,50.89,50.89,49.82,50.07,121447.0,50.89,50.89,49.82,50.07,121447.0
2015-08-25 09:40:00,50.05,50.22,49.73,50.01,54733.0,50.05,50.22,49.73,50.01,54733.0
2015-08-25 09:50:00,49.98,50.27,49.96,50.17,64648.0,49.98,50.27,49.96,50.17,64648.0
2015-08-25 10:00:00,50.17,50.24,49.76,50.07,145019.0,50.17,50.24,49.76,50.07,145019.0
2015-08-25 10:10:00,50.04,50.23,49.88,49.92,94213.0,50.04,50.23,49.88,49.92,94213.0
2015-08-25 10:20:00,49.92,49.98,49.7,49.87,73765.0,49.92,49.98,49.7,49.87,73765.0
2015-08-25 10:30:00,49.87,49.92,49.67,49.81,73103.0,49.87,49.92,49.67,49.81,73103.0
2015-08-25 10:40:00,49.81,49.95,49.6,49.7,66181.0,49.81,49.95,49.6,49.7,66181.0
2015-08-25 10:50:00,49.68,49.78,49.54,49.68,28360.0,49.68,49.78,49.54,49.68,28360.0
2015-08-25 11:00:00,49.66,49.95,49.65,49.91,51000.0,49.66,49.95,49.65,49.91,51000.0
2015-08-25 11:10:00,49.92,50.1,49.92,50.07,76226.0,49.92,50.1,49.92,50.07,76226.0
2015-08-25 11:20:00,50.1,50.35,50.1,50.19,94721.0,50.1,50.35,50.1,50.19,94721.0
2015-08-25 11:30:00,50.18,50.3,50.08,50.14,87394.0,50.18,50.3,50.08,50.14,87394.0
2015-08-25 11:40:00,50.15,50.45,50.11,50.39,82212.0,50.15,50.45,50.11,50.39,82212.0
2015-08-25 11:50:00,50.39,50.43,50.17,50.18,84072.0,50.39,50.43,50.17,50.18,84072.0
2015-08-25 12:00:00,50.2,50.22,50.05,50.2,31158.0,50.2,50.22,50.05,50.2,31158.0
2015-08-25 12:10:00,50.2,50.25,50.02,50.08,35905.0,50.2,50.25,50.02,50.08,35905.0
2015-08-25 12:20:00,50.12,50.24,50.11,50.15,43978.0,50.12,50.24,50.11,50.15,43978.0
2015-08-25 12:30:00,50.14,50.21,50.02,50.1,32953.0,50.14,50.21,50.02,50.1,32953.0
2015-08-25 12:40:00,50.09,50.36,50.09,50.32,31415.0,50.09,50.36,50.09,50.32,31415.0
2015-08-25 12:50:00,50.32,50.42,50.17,50.2,29150.0,50.32,50.42,50.17,50.2,29150.0
2015-08-25 13:00:00,50.18,50.25,50.08,50.1,36240.0,50.18,50.25,50.08,50.1,36240.0
2015-08-25 13:10:00,50.11,50.12,49.85,49.87,48648.0,50.11,50.12,49.85,49.87,48648.0
2015-08-25 13:20:00,49.87,49.95,49.5,49.53,67512.0,49.87,49.95,49.5,49.53,67512.0
2015-08-25 13:30:00,49.52,49.73,49.49,49.61,50125.0,49.52,49.73,49.49,49.61,50125.0
2015-08-25 13:40:00,49.61,49.64,49.44,49.51,45460.0,49.61,49.64,49.44,49.51,45460.0
2015-08-25 13:50:00,49.51,49.75,49.49,49.6,55001.0,49.51,49.75,49.49,49.6,55001.0
2015-08-25 14:00:00,49.59,49.6,49.37,49.4,64470.0,49.59,49.6,49.37,49.4,64470.0
2015-08-25 14:10:00,49.39,49.58,49.34,49.56,87067.0,49.39,49.58,49.34,49.56,87067.0
2015-08-25 14:20:00,49.51,49.67,49.43,49.54,43619.0,49.51,49.67,49.43,49.54,43619.0
2015-08-25 14:30:00,49.5,49.66,49.39,49.44,45571.0,49.5,49.66,49.39,49.44,45571.0
2015-08-25 14:40:00,49.46,49.59,49.39,49.59,34079.0,49.46,49.59,49.39,49.59,34079.0
2015-08-25 14:50:00,49.62,49.75,49.55,49.61,70902.0,49.62,49.75,49.55,49.61,70902.0
2015-08-25 15:00:00,49.64,49.68,49.46,49.52,84098.0,49.64,49.68,49.46,49.52,84098.0
2015-08-25 15:10:00,49.5,49.58,49.28,49.35,91996.0,49.5,49.58,49.28,49.35,91996.0
2015-08-25 15:20:00,49.33,49.37,49.07,49.09,147715.0,49.33,49.37,49.07,49.09,147715.0
2015-08-25 15:30:00,49.09,49.18,48.68,48.75,192536.0,49.09,49.18,48.68,48.75,192536.0
2015-08-25 15:40:00,48.74,48.94,48.33,48.38,280318.0,48.74,48.94,48.33,48.38,280318.0
2015-08-25 15:50:00,48.38,48.65,48.11,48.17,614809.0,48.38,48.65,48.11,48.17,614809.0
2015-08-26 09:30:00,49.51,49.57,48.77,49.05,46737.0,49.51,49.57,48.77,49.05,46737.0
2015-08-26 09:40:00,49.05,49.21,48.78,49.08,67803.0,49.05,49.21,48.78,49.08,67803.0
2015-08-26 09:50:00,49.09,49.12,48.62,48.74,70420.0,49.09,49.12,48.62,48.74,70420.0
2015-08-26 10:00:00,48.78,49.27,48.73,49.19,74180.0,48.78,49.27,48.73,49.19,74180.0
2015-08-26 10:10:00,49.2,49.25,48.63,48.67,53592.0,49.2,49.25,48.63,48.67,53592.0
2015-08-26 10:20:00,48.65,49.01,48.63,48.97,49710.0,48.65,49.01,48.63,48.97,49710.0
2015-08-26 10:30:00,48.98,49.28,48.84,49.04,92449.0,48.98,49.28,48.84,49.04,92449.0
2015-08-26 10:40:00,49.02,49.03,48.76,48.83,41994.0,49.02,49.03,48.76,48.83,41994.0
2015-08-26 10:50:00,48.87,49.04,48.77,48.82,37382.0,48.87,49.04,48.77,48.82,37382.0
2015-08-26 11:00:00,48.84,48.91,48.68,48.77,49217.0,48.84,48.91,48.68,48.77,49217.0
2015-08-26 11:10:00,48.73,48.9,48.61,48.86,43675.0,48.73,48.9,48.61,48.86,43675.0
2015-08-26 11:20:00,48.84,49.01,48.83,48.88,57789.0,48.84,49.01,48.83,48.88,57789.0
2015-08-26 11:30:00,48.87,48.93,48.54,48.58,81738.0,48.87,48.93,48.54,48.58,81738.0
2015-08-26 11:40:00,48.55,48.8,48.52,48.68,80751.0,48.55,48.8,48.52,48.68,80751.0
2015-08-26 11:50:00,48.68,48.86,48.61,48.67,61841.0,48.68,48.86,48.61,48.67,61841.0
2015-08-26 12:00:00,48.65,48.65,48.49,48.63,47168.0,48.65,48.65,48.49,48.63,47168.0
2015-08-26 12:10:00,48.63,48.75,48.54,48.62,47979.0,48.63,48.75,48.54,48.62,47979.0
2015-08-26 12:20:00,48.63,48.65,48.35,48.4,42595.0,48.63,48.65,48.35,48.4,42595.0
2015-08-26 12:30:00,48.37,48.41,48.24,48.24,82451.0,48.37,48.41,48.24,48.24,82451.0
2015-08-26 12:40:00,48.24,48.35,48.2,48.29,41777.0,48.24,48.35,48.2,48.29,41777.0
2015-08-26 12:50:00,48.29,48.56,48.24,48.54,108415.0,48.29,48.56,48.24,48.54,108415.0
2015-08-26 13:00:00,48.54,48.63,48.4,48.41,49951.0,48.54,48.63,48.4,48.41,49951.0
2015-08-26 13:10:00,48.43,48.57,48.37,48.42,43282.0,48.43,48.57,48.37,48.42,43282.0
2015-08-26 13:20:00,48.41,48.72,48.41,48.71,64512.0,48.41,48.72,48.41,48.71,64512.0
2015-08-26 13:30:00,48.7,48.86,48.62,48.83,100371.0,48.7,48.86,48.62,48.83,100371.0
2015-08-26 13:40:00,48.84,48.85,48.66,48.73,73382.0,48.84,48.85,48.66,48.73,73382.0
2015-08-26 13:50:00,48.74,48.86,48.71,48.8,86004.0,48.74,48.86,48.71,48.8,86004.0
2015-08-26 14:00:00,48.81,48.82,48.58,48.67,120442.0,48.81,48.82,48.58,48.67,120442.0
2015-08-26 14:10:00,48.68,48.71,48.41,48.43,80401.0,48.68,48.71,48.41,48.43,80401.0
2015-08-26 14:20:00,48.44,48.59,48.39,48.53,74968.0,48.44,48.59,48.39,48.53,74968.0
2015-08-26 14:30:00,48.55,48.78,48.46,48.75,102893.0,48.55,48.78,48.46,48.75,102893.0
2015-08-26 14:40:00,48.75,48.97,48.75,48.8,149532.0,48.75,48.97,48.75,48.8,149532.0
2015-08-26 14:50:00,48.8,48.9,48.67,48.76,142818.0,48.8,48.9,48.67,48.76,142818.0
2015-08-26 15:00:00,48.76,48.97,48.59,48.94,184574.0,48.76,48.97,48.59,48.94,184574.0
2015-08-26 15:10:00,48.93,49.18,48.92,49.12,271611.0,48.93,49.18,48.92,49.12,271611.0
2015-08-26 15:20:00,49.12,49.25,49.01,49.03,200673.0,49.12,49.25,49.01,49.03,200673.0
2015-08-26 15:30:00,49.04,49.15,48.98,49.0,287947.0,49.04,49.15,48.98,49.0,287947.0
2015-08-26 15:40:00,49.0,49.3,48.96,49.1,340390.0,49.0,49.3,48.96,49.1,340390.0
2015-08-26 15:50:00,49.18,49.33,49.09,49.13,581050.0,49.18,49.33,49.09,49.13,581050.0
2015-08-27 09:30:00,49.62,50.31,49.37,49.89,80574.0,49.62,50.31,49.37,49.89,80574.0
2015-08-27 09:40:00,49.89,50.25,49.79,49.8,120718.0,49.89,50.25,49.79,49.8,120718.0
2015-08-27 09:50:00,49.84,49.95,49.57,49.7,109470.0,49.84,49.95,49.57,49.7,109470.0
2015-08-27 10:00:00,49.72,49.79,49.4,49.75,167277.0,49.72,49.79,49.4,49.75,167277.0
2015-08-27 10:10:00,49.75,50.09,49.75,49.83,117820.0,49.75,50.09,49.75,49.83,117820.0
2015-08-27 10:20:00,49.81,49.96,49.72,49.94,92200.0,49.81,49.96,49.72,49.94,92200.0
2015-08-27 10:30:00,49.92,49.97,49.72,49.86,97215.0,49.92,49.97,49.72,49.86,97215.0
2015-08-27 10:40:00,49.86,50.05,49.76,49.99,149186.0,49.86,50.05,49.76,49.99,149186.0
2015-08-27 10:50:00,50.0,50.1,49.96,49.99,161861.0,50.0,50.1,49.96,49.99,161861.0
2015-08-27 11:00:00,49.99,50.2,49.95,50.03,212827.0,49.99,50.2,49.95,50.03,212827.0
2015-08-27 11:10:00,50.03,50.22,50.0,50.18,72791.0,50.03,50.22,50.0,50.18,72791.0
2015-08-27 11:20:00,50.18,50.21,50.04,50.1,61687.0,50.18,50.21,50.04,50.1,61687.0
2015-08-27 11:30:00,50.1,50.2,49.98,50.1,88495.0,50.1,50.2,49.98,50.1,88495.0
2015-08-27 11:40:00,50.1,50.49,50.1,50.49,74692.0,50.1,50.49,50.1,50.49,74692.0
2015-08-27 11:50:00,50.49,50.52,50.26,50.4,84896.0,50.49,50.52,50.26,50.4,84896.0
2015-08-27 12:00:00,50.4,50.45,50.31,50.33,263263.0,50.4,50.45,50.31,50.33,263263.0
2015-08-27 12:10:00,50.34,50.41,50.3,50.37,81840.0,50.34,50.41,50.3,50.37,81840.0
2015-08-27 12:20:00,50.36,50.43,50.31,50.42,241243.0,50.36,50.43,50.31,50.42,241243.0
2015-08-27 12:30:00,50.42,50.58,50.33,50.36,190598.0,50.42,50.58,50.33,50.36,190598.0
2015-08-27 12:40:00,50.37,50.4,50.15,50.2,116419.0,50.37,50.4,50.15,50.2,116419.0
2015-08-27 12:50:00,50.2,50.26,50.1,50.15,165513.0,50.2,50.26,50.1,50.15,165513.0
2015-08-27 13:00:00,50.15,50.52,50.1,50.47,374010.0,50.15,50.52,50.1,50.47,374010.0
2015-08-27 13:10:00,50.46,50.48,50.38,50.46,112014.0,50.46,50.48,50.38,50.46,112014.0
2015-08-27 13:20:00,50.47,50.51,50.35,50.38,92359.0,50.47,50.51,50.35,50.38,92359.0
2015-08-27 13:30:00,50.38,50.39,50.16,50.17,79004.0,50.38,50.39,50.16,50.17,79004.0
2015-08-27 13:40:00,50.17,50.45,50.04,50.05,321574.0,50.17,50.45,50.04,50.05,321574.0
2015-08-27 13:50:00,50.05,50.31,50.05,50.31,93754.0,50.05,50.31,50.05,50.31,93754.0
2015-08-27 14:00:00,50.3,50.37,50.24,50.27,103547.0,50.3,50.37,50.24,50.27,103547.0
2015-08-27 14:10:00,50.27,50.47,50.06,50.13,73084.0,50.27,50.47,50.06,50.13,73084.0
2015-08-27 14:20:00,50.12,50.16,49.8,49.89,60506.0,50.12,50.16,49.8,49.89,60506.0
2015-08-27 14:30:00,49.88,50.04,49.82,49.97,77201.0,49.88,50.04,49.82,49.97,77201.0
2015-08-27 14:40:00,49.97,49.97,49.58,49.58,136555.0,49.97,49.97,49.58,49.58,136555.0
2015-08-27 14:50:00,49.61,49.76,49.33,49.36,126617.0,49.61,49.76,49.33,49.36,126617.0
2015-08-27 15:00:00,49.36,49.45,49.09,49.29,141593.0,49.36,49.45,49.09,49.29,141593.0
2015-08-27 15:10:00,49.28,49.51,49.16,49.5,169738.0,49.28,49.51,49.16,49.5,169738.0
2015-08-27 15:20:00,49.49,49.88,49.35,49.82,144723.0,49.49,49.88,49.35,49.82,144723.0
2015-08-27 15:30:00,49.81,49.89,49.64,49.72,146149.0,49.81,49.89,49.64,49.72,146149.0
2015-08-27 15:40:00,49.72,50.15,49.7,50.12,278683.0,49.72,50.15,49.7,50.12,278683.0
2015-08-27 15:50:00,50.13,50.15,49.87,50.0,671305.0,50.13,50.15,49.87,50.0,671305.0
2015-08-28 09:30:00,47.76,48.48,46.88,48.26,751272.0,47.76,48.48,46.88,48.26,751272.0
2015-08-28 09:40:00,48.25,49.0,48.24,48.51,724641.0,48.25,49.0,48.24,48.51,724641.0
2015-08-28 09:50:00,48.51,48.64,48.22,48.32,1125596.0,48.51,48.64,48.22,48.32,1125596.0
2015-08-28 10:00:00,48.33,48.36,47.79,47.91,913616.0,48.33,48.36,47.79,47.91,913616.0
2015-08-28 10:10:00,47.92,48.0,47.5,47.5,688721.0,47.92,48.0,47.5,47.5,688721.0
2015-08-28 10:20:00,47.52,47.85,47.36,47.69,296388.0,47.52,47.85,47.36,47.69,296388.0
2015-08-28 10:30:00,47.69,47.85,47.44,47.56,177371.0,47.69,47.85,47.44,47.56,177371.0
2015-08-28 10:40:00,47.57,47.63,47.29,47.52,259841.0,47.57,47.63,47.29,47.52,259841.0
2015-08-28 10:50:00,47.52,47.79,47.48,47.52,145771.0,47.52,47.79,47.48,47.52,145771.0
2015-08-28 11:00:00,47.51,47.78,47.47,47.55,166081.0,47.51,47.78,47.47,47.55,166081.0
2015-08-28 11:10:00,47.55,47.93,47.54,47.77,203832.0,47.55,47.93,47.54,47.77,203832.0
2015-08-28 11:20:00,47.76,47.89,47.75,47.87,105454.0,47.76,47.89,47.75,47.87,105454.0
2015-08-28 11:30:00,47.86,47.92,47.75,47.85,189041.0,47.86,47.92,47.75,47.85,189041.0
2015-08-28 11:40:00,47.84,47.92,47.67,47.92,152546.0,47.84,47.92,47.67,47.92,152546.0
2015-08-28 11:50:00,47.92,48.08,47.74,47.86,218066.0,47.92,48.08,47.74,47.86,218066.0
2015-08-28 12:00:00,47.86,47.91,47.8,47.84,112394.0,47.86,47.91,47.8,47.84,112394.0
2015-08-28 12:10:00,47.85,48.01,47.82,47.84,130344.0,47.85,48.01,47.82,47.84,130344.0
2015-08-28 12:20:00,47.84,47.97,47.83,47.89,100532.0,47.84,47.97,47.83,47.89,100532.0
2015-08-28 12:30:00,47.88,47.94,47.56,47.69,199708.0,47.88,47.94,47.56,47.69,199708.0
2015-08-28 12:40:00,47.68,47.81,47.52,47.57,139763.0,47.68,47.81,47.52,47.57,139763.0
2015-08-28 12:50:00,47.59,47.6,47.5,47.51,143261.0,47.59,47.6,47.5,47.51,143261.0
2015-08-28 13:00:00,47.51,47.55,47.31,47.35,137523.0,47.51,47.55,47.31,47.35,137523.0
2015-08-28 13:10:00,47.35,47.45,47.26,47.3,106609.0,47.35,47.45,47.26,47.3,106609.0
2015-08-28 13:20:00,47.3,47.3,46.88,46.91,169789.0,47.3,47.3,46.88,46.91,169789.0
2015-08-28 13:30:00,46.91,47.02,46.57,46.68,188974.0,46.91,47.02,46.57,46.68,188974.0
2015-08-28 13:40:00,46.68,46.9,46.64,46.69,150427.0,46.68,46.9,46.64,46.69,150427.0
2015-08-28 13:50:00,46.68,46.9,46.51,46.54,167235.0,46.68,46.9,46.51,46.54,167235.0
2015-08-28 14:00:00,46.54,46.68,46.48,46.49,215686.0,46.54,46.68,46.48,46.49,215686.0
2015-08-28 14:10:00,46.51,46.58,46.26,46.33,162949.0,46.51,46.58,46.26,46.33,162949.0
2015-08-28 14:20:00,46.34,46.52,46.29,46.41,159153.0,46.34,46.52,46.29,46.41,159153.0
2015-08-28 14:30:00,46.41,46.42,46.26,46.34,130543.0,46.41,46.42,46.26,46.34,130543.0
2015-08-28 14:40:00,46.33,46.52,46.28,46.45,186834.0,46.33,46.52,46.28,46.45,186834.0
2015-08-28 14:50:00,46.44,46.63,46.44,46.61,184289.0,46.44,46.63,46.44,46.61,184289.0
2015-08-28 15:00:00,46.6,46.96,46.55,46.9,272915.0,46.6,46.96,46.55,46.9,272915.0
2015-08-28 15:10:00,46.9,47.21,46.89,47.2,277552.0,46.9,47.21,46.89,47.2,277552.0
2015-08-28 15:20:00,47.18,47.32,47.08,47.24,250824.0,47.18,47.32,47.08,47.24,250824.0
2015-08-28 15:30:00,47.24,47.51,47.15,47.5,373136.0,47.24,47.51,47.15,47.5,373136.0
2015-08-28 15:40:00,47.48,47.57,47.18,47.48,539043.0,47.48,47.57,47.18,47.48,539043.0
2015-08-28 15:50:00,47.47,47.61,47.37,47.53,1008252.0,47.47,47.61,47.37,47.53,1008252.0
2015-08-31 09:30:00,47.33,47.33,46.76,47.08,93942.0,47.33,47.33,46.76,47.08,93942.0
2015-08-31 09:40:00,47.1,47.1,46.71,46.71,75707.0,47.1,47.1,46.71,46.71,75707.0
2015-08-31 09:50:00,46.71,46.96,46.61,46.63,135154.0,46.71,46.96,46.61,46.63,135154.0
2015-08-31 10:00:00,46.64,46.87,46.55,46.87,88057.0,46.64,46.87,46.55,46.87,88057.0
2015-08-31 10:10:00,46.88,46.96,46.49,46.64,145159.0,46.88,46.96,46.49,46.64,145159.0
2015-08-31 10:20:00,46.63,46.8,46.62,46.74,44042.0,46.63,46.8,46.62,46.74,44042.0
2015-08-31 10:30:00,46.73,46.73,46.62,46.71,74882.0,46.73,46.73,46.62,46.71,74882.0
2015-08-31 10:40:00,46.71,46.72,46.53,46.61,77709.0,46.71,46.72,46.53,46.61,77709.0
2015-08-31 10:50:00,46.62,46.84,46.62,46.68,111457.0,46.62,46.84,46.62,46.68,111457.0
2015-08-31 11:00:00,46.65,46.71,46.48,46.64,73151.0,46.65,46.71,46.48,46.64,73151.0
2015-08-31 11:10:00,46.63,46.78,46.62,46.65,59845.0,46.63,46.78,46.62,46.65,59845.0
2015-08-31 11:20:00,46.66,46.8,46.63,46.68,91042.0,46.66,46.8,46.63,46.68,91042.0
2015-08-31 11:30:00,46.68,46.83,46.61,46.8,97692.0,46.68,46.83,46.61,46.8,97692.0
2015-08-31 11:40:00,46.8,46.97,46.75,46.94,145974.0,46.8,46.97,46.75,46.94,145974.0
2015-08-31 11:50:00,46.94,46.94,46.74,46.84,68732.0,46.94,46.94,46.74,46.84,68732.0
2015-08-31 12:00:00,46.86,46.9,46.76,46.76,51700.0,46.86,46.9,46.76,46.76,51700.0
2015-08-31 12:10:00,46.76,46.78,46.7,46.76,64048.0,46.76,46.78,46.7,46.76,64048.0
2015-08-31 12:20:00,46.76,46.87,46.71,46.81,80838.0,46.76,46.87,46.71,46.81,80838.0
2015-08-31 12:30:00,46.81,46.86,46.77,46.82,88611.0,46.81,46.86,46.77,46.82,88611.0
2015-08-31 12:40:00,46.82,46.82,46.72,46.73,56724.0,46.82,46.82,46.72,46.73,56724.0
2015-08-31 12:50:00,46.73,46.78,46.64,46.72,59176.0,46.73,46.78,46.64,46.72,59176.0
2015-08-31 13:00:00,46.73,46.76,46.69,46.71,44629.0,46.73,46.76,46.69,46.71,44629.0
2015-08-31 13:10:00,46.72,46.72,46.61,46.62,63652.0,46.72,46.72,46.61,46.62,63652.0
2015-08-31 13:20:00,46.62,46.65,46.51,46.55,54203.0,46.62,46.65,46.51,46.55,54203.0
2015-08-31 13:30:00,46.55,46.59,46.49,46.51,47562.0,46.55,46.59,46.49,46.51,47562.0
2015-08-31 13:40:00,46.51,46.54,46.45,46.46,52139.0,46.51,46.54,46.45,46.46,52139.0
2015-08-31 13:50:00,46.45,46.62,46.44,46.61,108523.0,46.45,46.62,46.44,46.61,108523.0
2015-08-31 14:00:00,46.61,46.69,46.6,46.66,107610.0,46.61,46.69,46.6,46.66,107610.0
2015-08-31 14:10:00,46.66,46.67,46.43,46.59,117840.0,46.66,46.67,46.43,46.59,117840.0
2015-08-31 14:20:00,46.59,46.72,46.55,46.55,101345.0,46.59,46.72,46.55,46.55,101345.0
2015-08-31 14:30:00,46.55,46.66,46.52,46.58,102393.0,46.55,46.66,46.52,46.58,102393.0
2015-08-31 14:40:00,46.58,46.61,46.49,46.49,70311.0,46.58,46.61,46.49,46.49,70311.0
2015-08-31 14:50:00,46.48,46.59,46.43,46.59,98283.0,46.48,46.59,46.43,46.59,98283.0
2015-08-31 15:00:00,46.59,46.67,46.5,46.65,216316.0,46.59,46.67,46.5,46.65,216316.0
2015-08-31 15:10:00,46.65,46.71,46.63,46.69,177322.0,46.65,46.71,46.63,46.69,177322.0
2015-08-31 15:20:00,46.69,46.74,46.62,46.68,190805.0,46.69,46.74,46.62,46.68,190805.0
2015-08-31 15:30:00,46.67,46.93,46.66,46.89,257186.0,46.67,46.93,46.66,46.89,257186.0
2015-08-31 15:40:00,46.88,46.94,46.79,46.93,300114.0,46.88,46.94,46.79,46.93,300114.0
2015-08-31 15:50:00,46.93,46.95,46.7,46.75,595191.0,46.93,46.95,46.7,46.75,595191.0
2015-09-01 09:30:00,45.72,46.18,45.53,46.03,191526.0,45.72,46.18,45.53,46.03,191526.0
2015-09-01 09:40:00,46.01,46.39,45.95,46.17,226139.0,46.01,46.39,45.95,46.17,226139.0
2015-09-01 09:50:00,46.17,46.3,46.0,46.19,76308.0,46.17,46.3,46.0,46.19,76308.0
2015-09-01 10:00:00,46.18,46.2,45.89,45.98,144435.0,46.18,46.2,45.89,45.98,144435.0
2015-09-01 10:10:00,45.97,46.1,45.84,45.95,100502.0,45.97,46.1,45.84,45.95,100502.0
2015-09-01 10:20:00,45.97,46.4,45.94,46.4,76293.0,45.97,46.4,45.94,46.4,76293.0
2015-09-01 10:30:00,46.4,46.54,46.26,46.36,137464.0,46.4,46.54,46.26,46.36,137464.0
2015-09-01 10:40:00,46.38,46.38,46.16,46.25,64812.0,46.38,46.38,46.16,46.25,64812.0
2015-09-01 10:50:00,46.24,46.25,46.09,46.25,63915.0,46.24,46.25,46.09,46.25,63915.0
2015-09-01 11:00:00,46.24,46.35,46.14,46.34,58599.0,46.24,46.35,46.14,46.34,58599.0
2015-09-01 11:10:00,46.33,46.4,46.26,46.26,61248.0,46.33,46.4,46.26,46.26,61248.0
2015-09-01 11:20:00,46.26,46.37,46.16,46.17,53988.0,46.26,46.37,46.16,46.17,53988.0
2015-09-01 11:30:00,46.16,46.23,46.11,46.16,107203.0,46.16,46.23,46.11,46.16,107203.0
2015-09-01 11:40:00,46.15,46.15,46.03,46.12,44390.0,46.15,46.15,46.03,46.12,44390.0
2015-09-01 11:50:00,46.13,46.13,45.95,45.95,46866.0,46.13,46.13,45.95,45.95,46866.0
2015-09-01 12:00:00,45.96,46.03,45.89,45.95,119831.0,45.96,46.03,45.89,45.95,119831.0
2015-09-01 12:10:00,45.95,46.0,45.86,45.92,55793.0,45.95,46.0,45.86,45.92,55793.0
2015-09-01 12:20:00,45.92,45.97,45.83,45.92,136248.0,45.92,45.97,45.83,45.92,136248.0
2015-09-01 12:30:00,45.92,46.0,45.87,46.0,69813.0,45.92,46.0,45.87,46.0,69813.0
2015-09-01 12:40:00,46.0,46.02,45.79,45.85,64688.0,46.0,46.02,45.79,45.85,64688.0
2015-09-01 12:50:00,45.85,45.87,45.79,45.8,65715.0,45.85,45.87,45.79,45.8,65715.0
2015-09-01 13:00:00,45.8,46.0,45.8,45.83,75326.0,45.8,46.0,45.8,45.83,75326.0
2015-09-01 13:10:00,45.82,45.9,45.76,45.8,54474.0,45.82,45.9,45.76,45.8,54474.0
2015-09-01 13:20:00,45.79,46.04,45.78,46.01,63329.0,45.79,46.04,45.78,46.01,63329.0
2015-09-01 13:30:00,46.01,46.07,45.93,45.98,59320.0,46.01,46.07,45.93,45.98,59320.0
2015-09-01 13:40:00,45.97,46.05,45.92,46.04,47621.0,45.97,46.05,45.92,46.04,47621.0
2015-09-01 13:50:00,46.04,46.05,45.95,46.04,64213.0,46.04,46.05,45.95,46.04,64213.0
2015-09-01 14:00:00,46.05,46.05,45.83,45.89,58445.0,46.05,46.05,45.83,45.89,58445.0
2015-09-01 14:10:00,45.87,45.9,45.76,45.82,64247.0,45.87,45.9,45.76,45.82,64247.0
2015-09-01 14:20:00,45.8,45.93,45.78,45.91,92499.0,45.8,45.93,45.78,45.91,92499.0
2015-09-01 14:30:00,45.9,46.1,45.86,46.09,64944.0,45.9,46.1,45.86,46.09,64944.0
2015-09-01 14:40:00,46.1,46.1,45.82,45.83,76267.0,46.1,46.1,45.82,45.83,76267.0
2015-09-01 14:50:00,45.84,45.98,45.79,45.79,76531.0,45.84,45.98,45.79,45.79,76531.0
2015-09-01 15:00:00,45.8,45.84,45.74,45.77,146117.0,45.8,45.84,45.74,45.77,146117.0
2015-09-01 15:10:00,45.77,45.91,45.73,45.76,133871.0,45.77,45.91,45.73,45.76,133871.0
2015-09-01 15:20:00,45.76,45.81,45.64,45.66,199727.0,45.76,45.81,45.64,45.66,199727.0
2015-09-01 15:30:00,45.66,45.67,45.5,45.54,135698.0,45.66,45.67,45.5,45.54,135698.0
2015-09-01 15:40:00,45.53,45.57,45.34,45.42,224630.0,45.53,45.57,45.34,45.42,224630.0
2015-09-01 15:50:00,45.42,45.64,45.36,45.49,483384.0,45.42,45.64,45.36,45.49,483384.0
2015-09-02 09:30:00,46.11,46.31,45.36,45.44,153389.0,46.11,46.31,45.36,45.44,153389.0
2015-09-02 09:40:00,45.44,45.47,45.13,45.33,163902.0,45.44,45.47,45.13,45.33,163902.0
2015-09-02 09:50:00,45.32,45.45,44.9,45.19,216505.0,45.32,45.45,44.9,45.19,216505.0
2015-09-02 10:00:00,45.17,45.48,45.14,45.4,320178.0,45.17,45.48,45.14,45.4,320178.0
2015-09-02 10:10:00,45.4,45.41,45.09,45.1,397857.0,45.4,45.41,45.09,45.1,397857.0
2015-09-02 10:20:00,45.09,45.22,45.03,45.05,241938.0,45.09,45.22,45.03,45.05,241938.0
2015-09-02 10:30:00,45.05,45.05,44.94,45.01,295450.0,45.05,45.05,44.94,45.01,295450.0
2015-09-02 10:40:00,45.01,45.02,44.8,44.82,133745.0,45.01,45.02,44.8,44.82,133745.0
2015-09-02 10:50:00,44.82,44.83,44.66,44.8,139558.0,44.82,44.83,44.66,44.8,139558.0
2015-09-02 11:00:00,44.8,44.88,44.51,44.55,175841.0,44.8,44.88,44.51,44.55,175841.0
2015-09-02 11:10:00,44.55,44.71,44.46,44.71,136502.0,44.55,44.71,44.46,44.71,136502.0
2015-09-02 11:20:00,44.71,44.9,44.62,44.88,111479.0,44.71,44.9,44.62,44.88,111479.0
2015-09-02 11:30:00,44.86,45.06,44.86,44.9,145755.0,44.86,45.06,44.86,44.9,145755.0
2015-09-02 11:40:00,44.9,45.04,44.85,45.02,154897.0,44.9,45.04,44.85,45.02,154897.0
2015-09-02 11:50:00,45.01,45.02,44.86,44.89,195594.0,45.01,45.02,44.86,44.89,195594.0
2015-09-02 12:00:00,44.88,45.03,44.87,44.95,76501.0,44.88,45.03,44.87,44.95,76501.0
2015-09-02 12:10:00,44.95,45.05,44.92,45.0,123373.0,44.95,45.05,44.92,45.0,123373.0
2015-09-02 12:20:00,45.0,45.25,44.99,45.21,100273.0,45.0,45.25,44.99,45.21,100273.0
2015-09-02 12:30:00,45.21,45.33,45.1,45.33,88816.0,45.21,45.33,45.1,45.33,88816.0
2015-09-02 12:40:00,45.33,45.38,45.21,45.37,60315.0,45.33,45.38,45.21,45.37,60315.0
2015-09-02 12:50:00,45.35,45.35,45.21,45.3,73287.0,45.35,45.35,45.21,45.3,73287.0
2015-09-02 13:00:00,45.3,45.34,45.21,45.33,363717.0,45.3,45.34,45.21,45.33,363717.0
2015-09-02 13:10:00,45.34,45.43,45.3,45.4,173244.0,45.34,45.43,45.3,45.4,173244.0
2015-09-02 13:20:00,45.4,45.67,45.39,45.67,309644.0,45.4,45.67,45.39,45.67,309644.0
2015-09-02 13:30:00,45.67,45.71,45.59,45.6,74301.0,45.67,45.71,45.59,45.6,74301.0
2015-09-02 13:40:00,45.6,45.77,45.6,45.7,69193.0,45.6,45.77,45.6,45.7,69193.0
2015-09-02 13:50:00,45.69,45.69,45.54,45.59,55956.0,45.69,45.69,45.54,45.59,55956.0
2015-09-02 14:00:00,45.6,45.66,45.47,45.5,110620.0,45.6,45.66,45.47,45.5,110620.0
2015-09-02 14:10:00,45.51,45.65,45.51,45.62,82245.0,45.51,45.65,45.51,45.62,82245.0
2015-09-02 14:20:00,45.61,45.73,45.59,45.66,73731.0,45.61,45.73,45.59,45.66,73731.0
2015-09-02 14:30:00,45.67,45.67,45.49,45.51,63926.0,45.67,45.67,45.49,45.51,63926.0
2015-09-02 14:40:00,45.51,45.52,45.35,45.43,66940.0,45.51,45.52,45.35,45.43,66940.0
2015-09-02 14:50:00,45.43,45.61,45.42,45.6,69299.0,45.43,45.61,45.42,45.6,69299.0
2015-09-02 15:00:00,45.61,45.7,45.56,45.57,78764.0,45.61,45.7,45.56,45.57,78764.0
2015-09-02 15:10:00,45.57,45.66,45.46,45.6,96193.0,45.57,45.66,45.46,45.6,96193.0
2015-09-02 15:20:00,45.6,45.75,45.54,45.72,104013.0,45.6,45.75,45.54,45.72,104013.0
2015-09-02 15:30:00,45.73,45.82,45.66,45.76,417494.0,45.73,45.82,45.66,45.76,417494.0
2015-09-02 15:40:00,45.76,45.88,45.72,45.78,217454.0,45.76,45.88,45.72,45.78,217454.0
2015-09-02 15:50:00,45.78,45.99,45.78,45.98,390265.0,45.78,45.99,45.78,45.98,390265.0
2015-09-03 09:30:00,46.19,46.29,45.94,46.09,120424.0,46.19,46.29,45.94,46.09,120424.0
2015-09-03 09:40:00,46.09,46.35,45.98,45.99,113933.0,46.09,46.35,45.98,45.99,113933.0
2015-09-03 09:50:00,46.0,46.02,45.73,45.73,84983.0,46.0,46.02,45.73,45.73,84983.0
2015-09-03 10:00:00,45.75,45.86,45.67,45.77,170288.0,45.75,45.86,45.67,45.77,170288.0
2015-09-03 10:10:00,45.77,45.97,45.74,45.97,102030.0,45.77,45.97,45.74,45.97,102030.0
2015-09-03 10:20:00,45.97,46.07,45.97,46.03,63303.0,45.97,46.07,45.97,46.03,63303.0
2015-09-03 10:30:00,46.04,46.05,45.9,45.91,95661.0,46.04,46.05,45.9,45.91,95661.0
2015-09-03 10:40:00,45.91,46.01,45.82,46.01,255020.0,45.91,46.01,45.82,46.01,255020.0
2015-09-03 10:50:00,46.01,46.26,46.0,46.26,242222.0,46.01,46.26,46.0,46.26,242222.0
2015-09-03 11:00:00,46.26,46.28,46.15,46.15,156223.0,46.26,46.28,46.15,46.15,156223.0
2015-09-03 11:10:00,46.15,46.18,46.01,46.04,93467.0,46.15,46.18,46.01,46.04,93467.0
2015-09-03 11:20:00,46.04,46.07,45.91,45.97,95240.0,46.04,46.07,45.91,45.97,95240.0
2015-09-03 11:30:00,45.98,46.14,45.97,46.09,82809.0,45.98,46.14,45.97,46.09,82809.0
2015-09-03 11:40:00,46.1,46.13,46.08,46.1,95216.0,46.1,46.13,46.08,46.1,95216.0
2015-09-03 11:50:00,46.1,46.11,46.04,46.11,72378.0,46.1,46.11,46.04,46.11,72378.0
2015-09-03 12:00:00,46.1,46.21,46.09,46.2,67950.0,46.1,46.21,46.09,46.2,67950.0
2015-09-03 12:10:00,46.21,46.22,46.11,46.18,70355.0,46.21,46.22,46.11,46.18,70355.0
2015-09-03 12:20:00,46.18,46.18,46.06,46.11,122570.0,46.18,46.18,46.06,46.11,122570.0
2015-09-03 12:30:00,46.11,46.13,45.96,46.08,282472.0,46.11,46.13,45.96,46.08,282472.0
2015-09-03 12:40:00,46.08,46.2,46.01,46.2,69397.0,46.08,46.2,46.01,46.2,69397.0
2015-09-03 12:50:00,46.2,46.26,46.17,46.26,150207.0,46.2,46.26,46.17,46.26,150207.0
2015-09-03 13:00:00,46.25,46.25,45.94,46.02,113392.0,46.25,46.25,45.94,46.02,113392.0
2015-09-03 13:10:00,46.01,46.11,45.96,46.09,143847.0,46.01,46.11,45.96,46.09,143847.0
2015-09-03 13:20:00,46.09,46.09,46.0,46.05,47229.0,46.09,46.09,46.0,46.05,47229.0
2015-09-03 13:30:00,46.05,46.05,45.93,45.95,35388.0,46.05,46.05,45.93,45.95,35388.0
2015-09-03 13:40:00,45.95,46.01,45.91,46.01,52800.0,45.95,46.01,45.91,46.01,52800.0
2015-09-03 13:50:00,46.01,46.01,45.81,45.81,48517.0,46.01,46.01,45.81,45.81,48517.0
2015-09-03 14:00:00,45.82,45.93,45.77,45.79,65693.0,45.82,45.93,45.77,45.79,65693.0
2015-09-03 14:10:00,45.81,45.87,45.76,45.82,43617.0,45.81,45.87,45.76,45.82,43617.0
2015-09-03 14:20:00,45.81,45.91,45.76,45.9,42156.0,45.81,45.91,45.76,45.9,42156.0
2015-09-03 14:30:00,45.89,45.93,45.82,45.91,100099.0,45.89,45.93,45.82,45.91,100099.0
2015-09-03 14:40:00,45.9,46.04,45.87,45.98,50362.0,45.9,46.04,45.87,45.98,50362.0
2015-09-03 14:50:00,45.97,46.02,45.94,46.01,70816.0,45.97,46.02,45.94,46.01,70816.0
2015-09-03 15:00:00,46.01,46.03,45.91,45.93,136740.0,46.01,46.03,45.91,45.93,136740.0
2015-09-03 15:10:00,45.93,46.06,45.93,45.98,103581.0,45.93,46.06,45.93,45.98,103581.0
2015-09-03 15:20:00,45.99,46.04,45.92,45.98,90501.0,45.99,46.04,45.92,45.98,90501.0
2015-09-03 15:30:00,45.96,46.01,45.83,45.9,122197.0,45.96,46.01,45.83,45.9,122197.0
2015-09-03 15:40:00,45.89,46.06,45.82,46.02,178639.0,45.89,46.06,45.82,46.02,178639.0
2015-09-03 15:50:00,46.01,46.1,45.94,45.95,339856.0,46.01,46.1,45.94,45.95,339856.0
2015-09-04 09:30:00,45.2,45.82,45.11,45.64,53079.0,45.2,45.82,45.11,45.64,53079.0
2015-09-04 09:40:00,45.64,45.85,45.6,45.7,84056.0,45.64,45.85,45.6,45.7,84056.0
2015-09-04 09:50:00,45.69,45.69,45.44,45.62,59562.0,45.69,45.69,45.44,45.62,59562.0
2015-09-04 10:00:00,45.6,45.69,45.52,45.67,46922.0,45.6,45.69,45.52,45.67,46922.0
2015-09-04 10:10:00,45.67,45.75,45.62,45.69,23113.0,45.67,45.75,45.62,45.69,23113.0
2015-09-04 10:20:00,45.69,45.86,45.67,45.85,36058.0,45.69,45.86,45.67,45.85,36058.0
2015-09-04 10:30:00,45.84,45.94,45.79,45.81,158016.0,45.84,45.94,45.79,45.81,158016.0
2015-09-04 10:40:00,45.81,45.83,45.62,45.62,39635.0,45.81,45.83,45.62,45.62,39635.0
2015-09-04 10:50:00,45.6,45.72,45.58,45.62,34003.0,45.6,45.72,45.58,45.62,34003.0
2015-09-04 11:00:00,45.62,45.69,45.5,45.52,32675.0,45.62,45.69,45.5,45.52,32675.0
2015-09-04 11:10:00,45.51,45.62,45.48,45.61,25188.0,45.51,45.62,45.48,45.61,25188.0
2015-09-04 11:20:00,45.58,45.67,45.55,45.65,25075.0,45.58,45.67,45.55,45.65,25075.0
2015-09-04 11:30:00,45.64,45.65,45.52,45.58,28216.0,45.64,45.65,45.52,45.58,28216.0
2015-09-04 11:40:00,45.58,45.75,45.56,45.74,27020.0,45.58,45.75,45.56,45.74,27020.0
2015-09-04 11:50:00,45.74,45.81,45.71,45.74,34935.0,45.74,45.81,45.71,45.74,34935.0
2015-09-04 12:00:00,45.74,45.81,45.65,45.79,94379.0,45.74,45.81,45.65,45.79,94379.0
2015-09-04 12:10:00,45.78,45.78,45.64,45.64,20957.0,45.78,45.78,45.64,45.64,20957.0
2015-09-04 12:20:00,45.64,45.71,45.57,45.62,17800.0,45.64,45.71,45.57,45.62,17800.0
2015-09-04 12:30:00,45.61,45.61,45.5,45.55,20020.0,45.61,45.61,45.5,45.55,20020.0
2015-09-04 12:40:00,45.55,45.56,45.45,45.53,16684.0,45.55,45.56,45.45,45.53,16684.0
2015-09-04 12:50:00,45.53,45.54,45.44,45.45,46964.0,45.53,45.54,45.44,45.45,46964.0
2015-09-04 13:00:00,45.45,45.46,45.36,45.4,38991.0,45.45,45.46,45.36,45.4,38991.0
2015-09-04 13:10:00,45.4,45.47,45.35,45.37,25296.0,45.4,45.47,45.35,45.37,25296.0
2015-09-04 13:20:00,45.36,45.37,45.27,45.36,31449.0,45.36,45.37,45.27,45.36,31449.0
2015-09-04 13:30:00,45.35,45.42,45.32,45.37,24796.0,45.35,45.42,45.32,45.37,24796.0
2015-09-04 13:40:00,45.38,45.38,45.3,45.32,20742.0,45.38,45.38,45.3,45.32,20742.0
2015-09-04 13:50:00,45.33,45.39,45.27,45.28,36209.0,45.33,45.39,45.27,45.28,36209.0
2015-09-04 14:00:00,45.26,45.29,45.21,45.27,44040.0,45.26,45.29,45.21,45.27,44040.0
2015-09-04 14:10:00,45.26,45.3,45.17,45.19,37156.0,45.26,45.3,45.17,45.19,37156.0
2015-09-04 14:20:00,45.2,45.3,45.18,45.29,47003.0,45.2,45.3,45.18,45.29,47003.0
2015-09-04 14:30:00,45.29,45.29,45.19,45.23,34166.0,45.29,45.29,45.19,45.23,34166.0
2015-09-04 14:40:00,45.24,45.37,45.22,45.32,41392.0,45.24,45.37,45.22,45.32,41392.0
2015-09-04 14:50:00,45.33,45.4,45.32,45.4,28466.0,45.33,45.4,45.32,45.4,28466.0
2015-09-04 15:00:00,45.4,45.49,45.35,45.42,53525.0,45.4,45.49,45.35,45.42,53525.0
2015-09-04 15:10:00,45.42,45.45,45.37,45.41,58939.0,45.42,45.45,45.37,45.41,58939.0
2015-09-04 15:20:00,45.4,45.48,45.38,45.47,82790.0,45.4,45.48,45.38,45.47,82790.0
2015-09-04 15:30:00,45.48,45.61,45.39,45.53,84171.0,45.48,45.61,45.39,45.53,84171.0
2015-09-04 15:40:00,45.52,45.67,45.51,45.62,146488.0,45.52,45.67,45.51,45.62,146488.0
2015-09-04 15:50:00,45.61,45.61,45.36,45.36,150692.0,45.61,45.61,45.36,45.36,150692.0
2015-09-08 09:30:00,46.12,46.52,46.01,46.37,181380.0,46.12,46.52,46.01,46.37,181380.0
2015-09-08 09:40:00,46.37,46.64,46.37,46.54,45143.0,46.37,46.64,46.37,46.54,45143.0
2015-09-08 09:50:00,46.54,46.58,46.39,46.4,60726.0,46.54,46.58,46.39,46.4,60726.0
2015-09-08 10:00:00,46.42,46.45,46.18,46.19,40218.0,46.42,46.45,46.18,46.19,40218.0
2015-09-08 10:10:00,46.18,46.32,46.17,46.28,30310.0,46.18,46.32,46.17,46.28,30310.0
2015-09-08 10:20:00,46.29,46.32,46.14,46.31,24024.0,46.29,46.32,46.14,46.31,24024.0
2015-09-08 10:30:00,46.32,46.37,46.23,46.25,21200.0,46.32,46.37,46.23,46.25,21200.0
2015-09-08 10:40:00,46.25,46.26,46.12,46.25,22415.0,46.25,46.26,46.12,46.25,22415.0
2015-09-08 10:50:00,46.24,46.33,46.16,46.29,21259.0,46.24,46.33,46.16,46.29,21259.0
2015-09-08 11:00:00,46.29,46.3,46.16,46.21,27900.0,46.29,46.3,46.16,46.21,27900.0
2015-09-08 11:10:00,46.19,46.26,46.19,46.21,26453.0,46.19,46.26,46.19,46.21,26453.0
2015-09-08 11:20:00,46.22,46.31,46.16,46.25,47718.0,46.22,46.31,46.16,46.25,47718.0
2015-09-08 11:30:00,46.25,46.27,46.18,46.19,22606.0,46.25,46.27,46.18,46.19,22606.0
2015-09-08 11:40:00,46.18,46.26,46.16,46.19,27479.0,46.18,46.26,46.16,46.19,27479.0
2015-09-08 11:50:00,46.2,46.22,46.11,46.12,17231.0,46.2,46.22,46.11,46.12,17231.0
2015-09-08 12:00:00,46.11,46.19,46.07,46.19,25371.0,46.11,46.19,46.07,46.19,25371.0
2015-09-08 12:10:00,46.2,46.28,46.19,46.23,38017.0,46.2,46.28,46.19,46.23,38017.0
2015-09-08 12:20:00,46.24,46.33,46.23,46.32,27715.0,46.24,46.33,46.23,46.32,27715.0
2015-09-08 12:30:00,46.33,46.36,46.29,46.31,21691.0,46.33,46.36,46.29,46.31,21691.0
2015-09-08 12:40:00,46.31,46.37,46.29,46.33,22995.0,46.31,46.37,46.29,46.33,22995.0
2015-09-08 12:50:00,46.32,46.32,46.19,46.19,21492.0,46.32,46.32,46.19,46.19,21492.0
2015-09-08 13:00:00,46.21,46.25,46.19,46.24,24909.0,46.21,46.25,46.19,46.24,24909.0
2015-09-08 13:10:00,46.25,46.3,46.24,46.27,28556.0,46.25,46.3,46.24,46.27,28556.0
2015-09-08 13:20:00,46.26,46.3,46.23,46.3,30117.0,46.26,46.3,46.23,46.3,30117.0
2015-09-08 13:30:00,46.3,46.34,46.26,46.3,30282.0,46.3,46.34,46.26,46.3,30282.0
2015-09-08 13:40:00,46.3,46.35,46.27,46.35,37124.0,46.3,46.35,46.27,46.35,37124.0
2015-09-08 13:50:00,46.36,46.44,46.35,46.42,19362.0,46.36,46.44,46.35,46.42,19362.0
2015-09-08 14:00:00,46.43,46.5,46.39,46.44,42914.0,46.43,46.5,46.39,46.44,42914.0
2015-09-08 14:10:00,46.43,46.48,46.38,46.44,54595.0,46.43,46.48,46.38,46.44,54595.0
2015-09-08 14:20:00,46.44,46.44,46.4,46.44,83439.0,46.44,46.44,46.4,46.44,83439.0
2015-09-08 14:30:00,46.44,46.61,46.41,46.55,545452.0,46.44,46.61,46.41,46.55,545452.0
2015-09-08 14:40:00,46.55,46.68,46.54,46.65,222203.0,46.55,46.68,46.54,46.65,222203.0
2015-09-08 14:50:00,46.66,46.71,46.61,46.65,153686.0,46.66,46.71,46.61,46.65,153686.0
2015-09-08 15:00:00,46.66,46.71,46.55,46.6,157952.0,46.66,46.71,46.55,46.6,157952.0
2015-09-08 15:10:00,46.59,46.6,46.48,46.5,83698.0,46.59,46.6,46.48,46.5,83698.0
2015-09-08 15:20:00,46.5,46.66,46.47,46.63,112429.0,46.5,46.66,46.47,46.63,112429.0
2015-09-08 15:30:00,46.64,46.76,46.59,46.75,216868.0,46.64,46.76,46.59,46.75,216868.0
2015-09-08 15:40:00,46.75,46.81,46.69,46.79,151891.0,46.75,46.81,46.69,46.79,151891.0
2015-09-08 15:50:00,46.8,46.85,46.76,46.8,773949.0,46.8,46.85,46.76,46.8,773949.0
2015-09-09 09:30:00,47.21,47.45,47.14,47.33,305478.0,47.21,47.45,47.14,47.33,305478.0
2015-09-09 09:40:00,47.33,47.43,47.12,47.14,53631.0,47.33,47.43,47.12,47.14,53631.0
2015-09-09 09:50:00,47.17,47.24,46.95,47.01,66152.0,47.17,47.24,46.95,47.01,66152.0
2015-09-09 10:00:00,47.03,47.15,46.95,47.1,68949.0,47.03,47.15,46.95,47.1,68949.0
2015-09-09 10:10:00,47.11,47.18,46.73,46.75,137308.0,47.11,47.18,46.73,46.75,137308.0
2015-09-09 10:20:00,46.75,46.84,46.73,46.74,60444.0,46.75,46.84,46.73,46.74,60444.0
2015-09-09 10:30:00,46.75,46.83,46.6,46.74,64222.0,46.75,46.83,46.6,46.74,64222.0
2015-09-09 10:40:00,46.73,46.75,46.6,46.72,155146.0,46.73,46.75,46.6,46.72,155146.0
2015-09-09 10:50:00,46.7,46.78,46.62,46.78,32911.0,46.7,46.78,46.62,46.78,32911.0
2015-09-09 11:00:00,46.79,46.87,46.74,46.83,39957.0,46.79,46.87,46.74,46.83,39957.0
2015-09-09 11:10:00,46.83,47.06,46.82,46.89,108563.0,46.83,47.06,46.82,46.89,108563.0
2015-09-09 11:20:00,46.89,46.91,46.8,46.86,29022.0,46.89,46.91,46.8,46.86,29022.0
2015-09-09 11:30:00,46.88,46.95,46.87,46.89,185422.0,46.88,46.95,46.87,46.89,185422.0
2015-09-09 11:40:00,46.89,46.92,46.83,46.88,24198.0,46.89,46.92,46.83,46.88,24198.0
2015-09-09 11:50:00,46.87,46.91,46.84,46.89,76013.0,46.87,46.91,46.84,46.89,76013.0
2015-09-09 12:00:00,46.9,46.9,46.81,46.82,68250.0,46.9,46.9,46.81,46.82,68250.0
2015-09-09 12:10:00,46.83,46.9,46.8,46.9,17427.0,46.83,46.9,46.8,46.9,17427.0
2015-09-09 12:20:00,46.89,46.96,46.88,46.93,25373.0,46.89,46.96,46.88,46.93,25373.0
2015-09-09 12:30:00,46.93,46.98,46.91,46.98,36411.0,46.93,46.98,46.91,46.98,36411.0
2015-09-09 12:40:00,46.99,47.01,46.94,46.95,36835.0,46.99,47.01,46.94,46.95,36835.0
2015-09-09 12:50:00,46.95,46.99,46.91,46.99,63686.0,46.95,46.99,46.91,46.99,63686.0
2015-09-09 13:00:00,46.99,47.36,46.93,47.33,2812298.0,46.99,47.36,46.93,47.33,2812298.0
2015-09-09 13:10:00,47.33,47.43,47.33,47.37,163765.0,47.33,47.43,47.33,47.37,163765.0
2015-09-09 13:20:00,47.37,47.37,47.1,47.25,213364.0,47.37,47.37,47.1,47.25,213364.0
2015-09-09 13:30:00,47.25,47.25,47.01,47.04,146912.0,47.25,47.25,47.01,47.04,146912.0
2015-09-09 13:40:00,47.04,47.1,47.02,47.05,67188.0,47.04,47.1,47.02,47.05,67188.0
2015-09-09 13:50:00,47.04,47.04,46.9,46.92,187598.0,47.04,47.04,46.9,46.92,187598.0
2015-09-09 14:00:00,46.92,46.99,46.84,46.99,58065.0,46.92,46.99,46.84,46.99,58065.0
2015-09-09 14:10:00,46.99,47.07,46.97,46.99,59992.0,46.99,47.07,46.97,46.99,59992.0
2015-09-09 14:20:00,46.99,47.06,46.94,47.06,115452.0,46.99,47.06,46.94,47.06,115452.0
2015-09-09 14:30:00,47.07,47.15,47.03,47.04,123476.0,47.07,47.15,47.03,47.04,123476.0
2015-09-09 14:40:00,47.03,47.05,46.85,46.85,73274.0,47.03,47.05,46.85,46.85,73274.0
2015-09-09 14:50:00,46.86,46.87,46.74,46.75,134771.0,46.86,46.87,46.74,46.75,134771.0
2015-09-09 15:00:00,46.74,46.81,46.65,46.69,265487.0,46.74,46.81,46.65,46.69,265487.0
2015-09-09 15:10:00,46.68,46.74,46.56,46.68,130906.0,46.68,46.74,46.56,46.68,130906.0
2015-09-09 15:20:00,46.68,46.69,46.4,46.48,187225.0,46.68,46.69,46.4,46.48,187225.0
2015-09-09 15:30:00,46.5,46.5,46.27,46.28,128496.0,46.5,46.5,46.27,46.28,128496.0
2015-09-09 15:40:00,46.28,46.28,46.04,46.07,324096.0,46.28,46.28,46.04,46.07,324096.0
2015-09-09 15:50:00,46.07,46.18,46.03,46.16,281101.0,46.07,46.18,46.03,46.16,281101.0
2015-09-10 09:30:00,45.97,46.3,45.94,46.21,162507.0,45.97,46.3,45.94,46.21,162507.0
2015-09-10 09:40:00,46.25,46.26,46.12,46.15,50652.0,46.25,46.26,46.12,46.15,50652.0
2015-09-10 09:50:00,46.14,46.2,45.99,45.99,48080.0,46.14,46.2,45.99,45.99,48080.0
2015-09-10 10:00:00,45.99,46.04,45.82,45.96,143088.0,45.99,46.04,45.82,45.96,143088.0
2015-09-10 10:10:00,45.96,46.09,45.91,46.03,210383.0,45.96,46.09,45.91,46.03,210383.0
2015-09-10 10:20:00,46.02,46.18,46.0,46.16,137628.0,46.02,46.18,46.0,46.16,137628.0
2015-09-10 10:30:00,46.17,46.47,46.15,46.45,32681.0,46.17,46.47,46.15,46.45,32681.0
2015-09-10 10:40:00,46.44,46.6,46.41,46.6,57102.0,46.44,46.6,46.41,46.6,57102.0
2015-09-10 10:50:00,46.61,46.68,46.5,46.51,29749.0,46.61,46.68,46.5,46.51,29749.0
2015-09-10 11:00:00,46.49,46.51,46.32,46.34,194917.0,46.49,46.51,46.32,46.34,194917.0
2015-09-10 11:10:00,46.33,46.43,46.3,46.3,19001.0,46.33,46.43,46.3,46.3,19001.0
2015-09-10 11:20:00,46.31,46.39,46.26,46.37,26292.0,46.31,46.39,46.26,46.37,26292.0
2015-09-10 11:30:00,46.4,46.49,46.34,46.47,37525.0,46.4,46.49,46.34,46.47,37525.0
2015-09-10 11:40:00,46.46,46.51,46.42,46.44,25953.0,46.46,46.51,46.42,46.44,25953.0
2015-09-10 11:50:00,46.43,46.52,46.4,46.51,24638.0,46.43,46.52,46.4,46.51,24638.0
2015-09-10 12:00:00,46.5,46.57,46.48,46.55,49076.0,46.5,46.57,46.48,46.55,49076.0
2015-09-10 12:10:00,46.55,46.6,46.47,46.5,46454.0,46.55,46.6,46.47,46.5,46454.0
2015-09-10 12:20:00,46.49,46.55,46.45,46.5,259175.0,46.49,46.55,46.45,46.5,259175.0
2015-09-10 12:30:00,46.5,46.55,46.47,46.52,87473.0,46.5,46.55,46.47,46.52,87473.0
2015-09-10 12:40:00,46.52,46.56,46.47,46.52,233219.0,46.52,46.56,46.47,46.52,233219.0
2015-09-10 12:50:00,46.54,46.54,46.48,46.49,61660.0,46.54,46.54,46.48,46.49,61660.0
2015-09-10 13:00:00,46.49,46.52,46.44,46.49,76302.0,46.49,46.52,46.44,46.49,76302.0
2015-09-10 13:10:00,46.49,46.53,46.48,46.51,46740.0,46.49,46.53,46.48,46.51,46740.0
2015-09-10 13:20:00,46.51,46.72,46.47,46.68,83140.0,46.51,46.72,46.47,46.68,83140.0
2015-09-10 13:30:00,46.68,46.68,46.49,46.61,220166.0,46.68,46.68,46.49,46.61,220166.0
2015-09-10 13:40:00,46.61,46.64,46.48,46.5,102910.0,46.61,46.64,46.48,46.5,102910.0
2015-09-10 13:50:00,46.5,46.52,46.37,46.44,91789.0,46.5,46.52,46.37,46.44,91789.0
2015-09-10 14:00:00,46.45,46.55,46.42,46.46,76697.0,46.45,46.55,46.42,46.46,76697.0
2015-09-10 14:10:00,46.46,46.5,46.4,46.45,39148.0,46.46,46.5,46.4,46.45,39148.0
2015-09-10 14:20:00,46.44,46.5,46.4,46.41,43206.0,46.44,46.5,46.4,46.41,43206.0
2015-09-10 14:30:00,46.42,46.48,46.41,46.42,229058.0,46.42,46.48,46.41,46.42,229058.0
2015-09-10 14:40:00,46.42,46.43,46.23,46.34,1995239.0,46.42,46.43,46.23,46.34,1995239.0
2015-09-10 14:50:00,46.34,46.43,46.32,46.35,134121.0,46.34,46.43,46.32,46.35,134121.0
2015-09-10 15:00:00,46.34,46.34,46.2,46.28,62159.0,46.34,46.34,46.2,46.28,62159.0
2015-09-10 15:10:00,46.29,46.31,46.23,46.25,83758.0,46.29,46.31,46.23,46.25,83758.0
2015-09-10 15:20:00,46.26,46.27,46.13,46.15,59989.0,46.26,46.27,46.13,46.15,59989.0
2015-09-10 15:30:00,46.15,46.21,46.07,46.18,81666.0,46.15,46.21,46.07,46.18,81666.0
2015-09-10 15:40:00,46.18,46.18,46.07,46.13,117923.0,46.18,46.18,46.07,46.13,117923.0
2015-09-10 15:50:00,46.14,46.29,46.11,46.23,177089.0,46.14,46.29,46.11,46.23,177089.0
2015-09-11 09:30:00,46.01,46.3,45.85,46.16,69482.0,46.01,46.3,45.85,46.16,69482.0
2015-09-11 09:40:00,46.1,46.34,46.09,46.19,29717.0,46.1,46.34,46.09,46.19,29717.0
2015-09-11 09:50:00,46.19,46.2,46.0,46.03,29160.0,46.19,46.2,46.0,46.03,29160.0
2015-09-11 10:00:00,46.02,46.13,45.95,46.12,19603.0,46.02,46.13,45.95,46.12,19603.0
2015-09-11 10:10:00,46.11,46.11,45.95,46.04,23600.0,46.11,46.11,45.95,46.04,23600.0
2015-09-11 10:20:00,46.05,46.16,46.03,46.05,30443.0,46.05,46.16,46.03,46.05,30443.0
2015-09-11 10:30:00,46.06,46.1,45.93,46.06,28443.0,46.06,46.1,45.93,46.06,28443.0
2015-09-11 10:40:00,46.05,46.07,45.92,45.93,27911.0,46.05,46.07,45.92,45.93,27911.0
2015-09-11 10:50:00,45.92,45.92,45.76,45.82,137707.0,45.92,45.92,45.76,45.82,137707.0
2015-09-11 11:00:00,45.82,45.93,45.81,45.92,29699.0,45.82,45.93,45.81,45.92,29699.0
2015-09-11 11:10:00,45.93,45.93,45.8,45.87,74505.0,45.93,45.93,45.8,45.87,74505.0
2015-09-11 11:20:00,45.87,45.87,45.8,45.86,27863.0,45.87,45.87,45.8,45.86,27863.0
2015-09-11 11:30:00,45.86,46.01,45.85,45.98,25907.0,45.86,46.01,45.85,45.98,25907.0
2015-09-11 11:40:00,45.98,46.02,45.95,45.99,180175.0,45.98,46.02,45.95,45.99,180175.0
2015-09-11 11:50:00,45.99,46.18,45.99,46.17,44516.0,45.99,46.18,45.99,46.17,44516.0
2015-09-11 12:00:00,46.17,46.27,46.16,46.26,35053.0,46.17,46.27,46.16,46.26,35053.0
2015-09-11 12:10:00,46.25,46.35,46.23,46.25,55949.0,46.25,46.35,46.23,46.25,55949.0
2015-09-11 12:20:00,46.24,46.29,46.21,46.28,21999.0,46.24,46.29,46.21,46.28,21999.0
2015-09-11 12:30:00,46.28,46.3,46.18,46.18,21535.0,46.28,46.3,46.18,46.18,21535.0
2015-09-11 12:40:00,46.19,46.32,46.17,46.31,18650.0,46.19,46.32,46.17,46.31,18650.0
2015-09-11 12:50:00,46.32,46.38,46.31,46.33,17829.0,46.32,46.38,46.31,46.33,17829.0
2015-09-11 13:00:00,46.33,46.34,46.27,46.27,17400.0,46.33,46.34,46.27,46.27,17400.0
2015-09-11 13:10:00,46.28,46.28,46.22,46.23,20429.0,46.28,46.28,46.22,46.23,20429.0
2015-09-11 13:20:00,46.24,46.24,46.15,46.2,20130.0,46.24,46.24,46.15,46.2,20130.0
2015-09-11 13:30:00,46.2,46.23,46.11,46.15,10966.0,46.2,46.23,46.11,46.15,10966.0
2015-09-11 13:40:00,46.15,46.18,46.1,46.11,18988.0,46.15,46.18,46.1,46.11,18988.0
2015-09-11 13:50:00,46.12,46.14,46.1,46.11,13689.0,46.12,46.14,46.1,46.11,13689.0
2015-09-11 14:00:00,46.1,46.1,46.05,46.08,36155.0,46.1,46.1,46.05,46.08,36155.0
2015-09-11 14:10:00,46.08,46.13,46.08,46.13,17757.0,46.08,46.13,46.08,46.13,17757.0
2015-09-11 14:20:00,46.13,46.19,46.12,46.16,18303.0,46.13,46.19,46.12,46.16,18303.0
2015-09-11 14:30:00,46.16,46.3,46.15,46.26,21337.0,46.16,46.3,46.15,46.26,21337.0
2015-09-11 14:40:00,46.25,46.29,46.24,46.25,23287.0,46.25,46.29,46.24,46.25,23287.0
2015-09-11 14:50:00,46.26,46.27,46.21,46.24,23095.0,46.26,46.27,46.21,46.24,23095.0
2015-09-11 15:00:00,46.24,46.32,46.24,46.27,37406.0,46.24,46.32,46.24,46.27,37406.0
2015-09-11 15:10:00,46.27,46.37,46.27,46.34,37006.0,46.27,46.37,46.27,46.34,37006.0
2015-09-11 15:20:00,46.34,46.35,46.24,46.28,58498.0,46.34,46.35,46.24,46.28,58498.0
2015-09-11 15:30:00,46.28,46.29,46.23,46.25,69228.0,46.28,46.29,46.23,46.25,69228.0
2015-09-11 15:40:00,46.25,46.25,46.17,46.17,91358.0,46.25,46.25,46.17,46.17,91358.0
2015-09-11 15:50:00,46.18,46.31,46.18,46.3,170123.0,46.18,46.31,46.18,46.3,170123.0
2015-09-14 09:30:00,45.39,45.91,45.38,45.88,282442.0,45.39,45.91,45.38,45.88,282442.0
2015-09-14 09:40:00,45.86,46.0,45.75,45.79,90539.0,45.86,46.0,45.75,45.79,90539.0
2015-09-14 09:50:00,45.82,45.96,45.73,45.93,53881.0,45.82,45.96,45.73,45.93,53881.0
2015-09-14 10:00:00,45.92,45.97,45.88,45.94,27473.0,45.92,45.97,45.88,45.94,27473.0
2015-09-14 10:10:00,45.92,46.06,45.91,46.04,32009.0,45.92,46.06,45.91,46.04,32009.0
2015-09-14 10:20:00,46.04,46.08,45.97,45.97,26769.0,46.04,46.08,45.97,45.97,26769.0
2015-09-14 10:30:00,45.97,46.09,45.95,46.07,57289.0,45.97,46.09,45.95,46.07,57289.0
2015-09-14 10:40:00,46.06,46.16,45.99,46.1,39758.0,46.06,46.16,45.99,46.1,39758.0
2015-09-14 10:50:00,46.1,46.17,46.03,46.16,56838.0,46.1,46.17,46.03,46.16,56838.0
2015-09-14 11:00:00,46.16,46.3,46.16,46.25,43882.0,46.16,46.3,46.16,46.25,43882.0
2015-09-14 11:10:00,46.25,46.28,46.16,46.19,30211.0,46.25,46.28,46.16,46.19,30211.0
2015-09-14 11:20:00,46.19,46.23,46.11,46.16,34768.0,46.19,46.23,46.11,46.16,34768.0
2015-09-14 11:30:00,46.14,46.14,46.01,46.05,31858.0,46.14,46.14,46.01,46.05,31858.0
2015-09-14 11:40:00,46.06,46.12,45.98,46.08,26988.0,46.06,46.12,45.98,46.08,26988.0
2015-09-14 11:50:00,46.09,46.15,46.06,46.13,17950.0,46.09,46.15,46.06,46.13,17950.0
2015-09-14 12:00:00,46.13,46.13,46.07,46.09,19687.0,46.13,46.13,46.07,46.09,19687.0
2015-09-14 12:10:00,46.09,46.11,46.0,46.1,25584.0,46.09,46.11,46.0,46.1,25584.0
2015-09-14 12:20:00,46.1,46.13,46.05,46.1,49740.0,46.1,46.13,46.05,46.1,49740.0
2015-09-14 12:30:00,46.09,46.26,46.03,46.24,49040.0,46.09,46.26,46.03,46.24,49040.0
2015-09-14 12:40:00,46.23,46.25,46.13,46.15,45183.0,46.23,46.25,46.13,46.15,45183.0
2015-09-14 12:50:00,46.15,46.17,46.05,46.06,22688.0,46.15,46.17,46.05,46.06,22688.0
2015-09-14 13:00:00,46.06,46.11,46.04,46.05,22662.0,46.06,46.11,46.04,46.05,22662.0
2015-09-14 13:10:00,46.05,46.17,46.02,46.16,20640.0,46.05,46.17,46.02,46.16,20640.0
2015-09-14 13:20:00,46.15,46.17,46.13,46.13,26098.0,46.15,46.17,46.13,46.13,26098.0
2015-09-14 13:30:00,46.13,46.21,46.12,46.19,31124.0,46.13,46.21,46.12,46.19,31124.0
2015-09-14 13:40:00,46.2,46.28,46.19,46.27,31538.0,46.2,46.28,46.19,46.27,31538.0
2015-09-14 13:50:00,46.28,46.29,46.16,46.29,19590.0,46.28,46.29,46.16,46.29,19590.0
2015-09-14 14:00:00,46.29,46.3,46.18,46.21,20460.0,46.29,46.3,46.18,46.21,20460.0
2015-09-14 14:10:00,46.2,46.25,46.19,46.23,22579.0,46.2,46.25,46.19,46.23,22579.0
2015-09-14 14:20:00,46.23,46.31,46.15,46.18,38951.0,46.23,46.31,46.15,46.18,38951.0
2015-09-14 14:30:00,46.16,46.28,46.15,46.27,59044.0,46.16,46.28,46.15,46.27,59044.0
2015-09-14 14:40:00,46.27,46.35,46.25,46.28,85653.0,46.27,46.35,46.25,46.28,85653.0
2015-09-14 14:50:00,46.29,46.33,46.26,46.26,44584.0,46.29,46.33,46.26,46.26,44584.0
2015-09-14 15:00:00,46.26,46.28,46.19,46.23,48359.0,46.26,46.28,46.19,46.23,48359.0
2015-09-14 15:10:00,46.23,46.28,46.21,46.23,35851.0,46.23,46.28,46.21,46.23,35851.0
2015-09-14 15:20:00,46.23,46.23,46.17,46.2,58684.0,46.23,46.23,46.17,46.2,58684.0
2015-09-14 15:30:00,46.2,46.2,46.08,46.13,61045.0,46.2,46.2,46.08,46.13,61045.0
2015-09-14 15:40:00,46.13,46.15,46.09,46.09,55985.0,46.13,46.15,46.09,46.09,55985.0
2015-09-14 15:50:00,46.09,46.2,46.09,46.15,117885.0,46.09,46.2,46.09,46.15,117885.0
2015-09-15 09:30:00,46.16,47.02,46.14,46.28,78762.0,46.16,47.02,46.14,46.28,78762.0
2015-09-15 09:40:00,46.28,46.35,46.16,46.35,28498.0,46.28,46.35,46.16,46.35,28498.0
2015-09-15 09:50:00,46.36,46.39,46.29,46.35,65497.0,46.36,46.39,46.29,46.35,65497.0
2015-09-15 10:00:00,46.34,46.37,46.16,46.2,55622.0,46.34,46.37,46.16,46.2,55622.0
2015-09-15 10:10:00,46.19,46.25,46.13,46.22,53150.0,46.19,46.25,46.13,46.22,53150.0
2015-09-15 10:20:00,46.23,46.33,46.19,46.23,51008.0,46.23,46.33,46.19,46.23,51008.0
2015-09-15 10:30:00,46.25,46.36,46.22,46.25,56881.0,46.25,46.36,46.22,46.25,56881.0
2015-09-15 10:40:00,46.27,46.4,46.27,46.35,129082.0,46.27,46.4,46.27,46.35,129082.0
2015-09-15 10:50:00,46.36,46.45,46.33,46.44,99741.0,46.36,46.45,46.33,46.44,99741.0
2015-09-15 11:00:00,46.44,46.47,46.38,46.47,60313.0,46.44,46.47,46.38,46.47,60313.0
2015-09-15 11:10:00,46.47,46.51,46.39,46.39,57965.0,46.47,46.51,46.39,46.39,57965.0
2015-09-15 11:20:00,46.41,46.5,46.41,46.48,31418.0,46.41,46.5,46.41,46.48,31418.0
2015-09-15 11:30:00,46.48,46.5,46.38,46.47,58615.0,46.48,46.5,46.38,46.47,58615.0
2015-09-15 11:40:00,46.47,46.59,46.47,46.58,19631.0,46.47,46.59,46.47,46.58,19631.0
2015-09-15 11:50:00,46.59,46.61,46.5,46.54,26163.0,46.59,46.61,46.5,46.54,26163.0
2015-09-15 12:00:00,46.56,46.6,46.52,46.59,18227.0,46.56,46.6,46.52,46.59,18227.0
2015-09-15 12:10:00,46.6,46.62,46.55,46.58,36453.0,46.6,46.62,46.55,46.58,36453.0
2015-09-15 12:20:00,46.58,46.6,46.54,46.58,24694.0,46.58,46.6,46.54,46.58,24694.0
2015-09-15 12:30:00,46.59,46.59,46.47,46.48,22198.0,46.59,46.59,46.47,46.48,22198.0
2015-09-15 12:40:00,46.47,46.48,46.37,46.4,26915.0,46.47,46.48,46.37,46.4,26915.0
2015-09-15 12:50:00,46.39,46.4,46.35,46.35,21528.0,46.39,46.4,46.35,46.35,21528.0
2015-09-15 13:00:00,46.35,46.46,46.34,46.45,15550.0,46.35,46.46,46.34,46.45,15550.0
2015-09-15 13:10:00,46.44,46.56,46.39,46.55,16642.0,46.44,46.56,46.39,46.55,16642.0
2015-09-15 13:20:00,46.57,46.59,46.53,46.58,29147.0,46.57,46.59,46.53,46.58,29147.0
2015-09-15 13:30:00,46.59,46.68,46.58,46.62,36237.0,46.59,46.68,46.58,46.62,36237.0
2015-09-15 13:40:00,46.63,46.66,46.58,46.58,14285.0,46.63,46.66,46.58,46.58,14285.0
2015-09-15 13:50:00,46.58,46.59,46.52,46.56,23495.0,46.58,46.59,46.52,46.56,23495.0
2015-09-15 14:00:00,46.55,46.6,46.55,46.6,87098.0,46.55,46.6,46.55,46.6,87098.0
2015-09-15 14:10:00,46.6,46.69,46.59,46.61,27608.0,46.6,46.69,46.59,46.61,27608.0
2015-09-15 14:20:00,46.62,46.62,46.55,46.6,27918.0,46.62,46.62,46.55,46.6,27918.0
2015-09-15 14:30:00,46.6,46.63,46.58,46.61,35226.0,46.6,46.63,46.58,46.61,35226.0
2015-09-15 14:40:00,46.62,46.76,46.61,46.72,74651.0,46.62,46.76,46.61,46.72,74651.0
2015-09-15 14:50:00,46.72,46.72,46.64,46.67,58613.0,46.72,46.72,46.64,46.67,58613.0
2015-09-15 15:00:00,46.68,46.75,46.67,46.73,64607.0,46.68,46.75,46.67,46.73,64607.0
2015-09-15 15:10:00,46.73,46.76,46.72,46.74,94951.0,46.73,46.76,46.72,46.74,94951.0
2015-09-15 15:20:00,46.75,46.84,46.69,46.83,76635.0,46.75,46.84,46.69,46.83,76635.0
2015-09-15 15:30:00,46.82,46.83,46.72,46.73,77190.0,46.82,46.83,46.72,46.73,77190.0
2015-09-15 15:40:00,46.73,46.76,46.59,46.61,163916.0,46.73,46.76,46.59,46.61,163916.0
2015-09-15 15:50:00,46.62,46.65,46.6,46.62,265329.0,46.62,46.65,46.6,46.62,265329.0
2015-09-16 09:30:00,46.57,46.85,46.5,46.72,62864.0,46.57,46.85,46.5,46.72,62864.0
2015-09-16 09:40:00,46.74,46.85,46.74,46.76,75578.0,46.74,46.85,46.74,46.76,75578.0
2015-09-16 09:50:00,46.75,46.81,46.67,46.75,85969.0,46.75,46.81,46.67,46.75,85969.0
2015-09-16 10:00:00,46.75,46.88,46.65,46.86,38148.0,46.75,46.88,46.65,46.86,38148.0
2015-09-16 10:10:00,46.86,46.86,46.74,46.76,170425.0,46.86,46.86,46.74,46.76,170425.0
2015-09-16 10:20:00,46.76,46.82,46.71,46.82,142401.0,46.76,46.82,46.71,46.82,142401.0
2015-09-16 10:30:00,46.82,46.87,46.72,46.77,89373.0,46.82,46.87,46.72,46.77,89373.0
2015-09-16 10:40:00,46.76,46.78,46.72,46.73,42705.0,46.76,46.78,46.72,46.73,42705.0
2015-09-16 10:50:00,46.73,46.83,46.71,46.79,35407.0,46.73,46.83,46.71,46.79,35407.0
2015-09-16 11:00:00,46.79,46.89,46.79,46.88,67336.0,46.79,46.89,46.79,46.88,67336.0
2015-09-16 11:10:00,46.87,46.95,46.85,46.93,45072.0,46.87,46.95,46.85,46.93,45072.0
2015-09-16 11:20:00,46.93,46.96,46.9,46.91,48577.0,46.93,46.96,46.9,46.91,48577.0
2015-09-16 11:30:00,46.91,46.95,46.78,46.84,51050.0,46.91,46.95,46.78,46.84,51050.0
2015-09-16 11:40:00,46.84,46.85,46.79,46.85,14786.0,46.84,46.85,46.79,46.85,14786.0
2015-09-16 11:50:00,46.85,46.93,46.84,46.86,59104.0,46.85,46.93,46.84,46.86,59104.0
2015-09-16 12:00:00,46.87,46.91,46.85,46.88,32318.0,46.87,46.91,46.85,46.88,32318.0
2015-09-16 12:10:00,46.89,46.98,46.88,46.94,27078.0,46.89,46.98,46.88,46.94,27078.0
2015-09-16 12:20:00,46.93,46.96,46.88,46.91,29817.0,46.93,46.96,46.88,46.91,29817.0
2015-09-16 12:30:00,46.91,46.93,46.87,46.92,20764.0,46.91,46.93,46.87,46.92,20764.0
2015-09-16 12:40:00,46.93,46.93,46.88,46.92,21855.0,46.93,46.93,46.88,46.92,21855.0
2015-09-16 12:50:00,46.93,46.95,46.89,46.93,23601.0,46.93,46.95,46.89,46.93,23601.0
2015-09-16 13:00:00,46.92,46.92,46.83,46.88,18581.0,46.92,46.92,46.83,46.88,18581.0
2015-09-16 13:10:00,46.88,46.92,46.87,46.9,38532.0,46.88,46.92,46.87,46.9,38532.0
2015-09-16 13:20:00,46.92,46.92,46.83,46.84,32762.0,46.92,46.92,46.83,46.84,32762.0
2015-09-16 13:30:00,46.83,46.85,46.79,46.82,48878.0,46.83,46.85,46.79,46.82,48878.0
2015-09-16 13:40:00,46.82,46.86,46.82,46.86,24235.0,46.82,46.86,46.82,46.86,24235.0
2015-09-16 13:50:00,46.85,46.92,46.85,46.89,39428.0,46.85,46.92,46.85,46.89,39428.0
2015-09-16 14:00:00,46.9,46.92,46.85,46.92,28966.0,46.9,46.92,46.85,46.92,28966.0
2015-09-16 14:10:00,46.92,46.92,46.79,46.81,24325.0,46.92,46.92,46.79,46.81,24325.0
2015-09-16 14:20:00,46.82,46.82,46.76,46.81,25784.0,46.82,46.82,46.76,46.81,25784.0
2015-09-16 14:30:00,46.8,46.85,46.78,46.82,27610.0,46.8,46.85,46.78,46.82,27610.0
2015-09-16 14:40:00,46.81,46.91,46.81,46.87,43152.0,46.81,46.91,46.81,46.87,43152.0
2015-09-16 14:50:00,46.88,46.94,46.87,46.92,49485.0,46.88,46.94,46.87,46.92,49485.0
2015-09-16 15:00:00,46.91,46.95,46.9,46.91,59491.0,46.91,46.95,46.9,46.91,59491.0
2015-09-16 15:10:00,46.91,46.95,46.86,46.93,61771.0,46.91,46.95,46.86,46.93,61771.0
2015-09-16 15:20:00,46.94,46.97,46.89,46.93,92995.0,46.94,46.97,46.89,46.93,92995.0
2015-09-16 15:30:00,46.93,46.98,46.92,46.95,102665.0,46.93,46.98,46.92,46.95,102665.0
2015-09-16 15:40:00,46.96,46.98,46.88,46.94,89222.0,46.96,46.98,46.88,46.94,89222.0
2015-09-16 15:50:00,46.94,46.99,46.88,46.9,241041.0,46.94,46.99,46.88,46.9,241041.0
2015-09-17 09:30:00,46.79,47.08,46.72,47.02,40054.0,46.79,47.08,46.72,47.02,40054.0
2015-09-17 09:40:00,47.05,47.1,47.01,47.1,34052.0,47.05,47.1,47.01,47.1,34052.0
2015-09-17 09:50:00,47.09,47.09,46.97,47.0,35705.0,47.09,47.09,46.97,47.0,35705.0
2015-09-17 10:00:00,47.0,47.06,46.86,46.88,31763.0,47.0,47.06,46.86,46.88,31763.0
2015-09-17 10:10:00,46.85,47.09,46.85,47.07,35033.0,46.85,47.09,46.85,47.07,35033.0
2015-09-17 10:20:00,47.07,47.07,46.93,46.97,72005.0,47.07,47.07,46.93,46.97,72005.0
2015-09-17 10:30:00,46.97,46.97,46.8,46.81,25090.0,46.97,46.97,46.8,46.81,25090.0
2015-09-17 10:40:00,46.81,46.89,46.8,46.89,36197.0,46.81,46.89,46.8,46.89,36197.0
2015-09-17 10:50:00,46.88,46.88,46.77,46.78,23858.0,46.88,46.88,46.77,46.78,23858.0
2015-09-17 11:00:00,46.79,46.81,46.74,46.75,46954.0,46.79,46.81,46.74,46.75,46954.0
2015-09-17 11:10:00,46.75,46.78,46.71,46.72,34359.0,46.75,46.78,46.71,46.72,34359.0
2015-09-17 11:20:00,46.72,46.8,46.71,46.77,26159.0,46.72,46.8,46.71,46.77,26159.0
2015-09-17 11:30:00,46.77,46.8,46.74,46.74,45583.0,46.77,46.8,46.74,46.74,45583.0
2015-09-17 11:40:00,46.75,46.75,46.7,46.7,36069.0,46.75,46.75,46.7,46.7,36069.0
2015-09-17 11:50:00,46.7,46.73,46.63,46.69,17384.0,46.7,46.73,46.63,46.69,17384.0
2015-09-17 12:00:00,46.7,46.73,46.67,46.71,15415.0,46.7,46.73,46.67,46.71,15415.0
2015-09-17 12:10:00,46.71,46.76,46.7,46.74,32335.0,46.71,46.76,46.7,46.74,32335.0
2015-09-17 12:20:00,46.75,46.75,46.73,46.73,17492.0,46.75,46.75,46.73,46.73,17492.0
2015-09-17 12:30:00,46.74,46.75,46.69,46.7,60633.0,46.74,46.75,46.69,46.7,60633.0
2015-09-17 12:40:00,46.7,46.7,46.6,46.65,54260.0,46.7,46.7,46.6,46.65,54260.0
2015-09-17 12:50:00,46.65,46.7,46.62,46.7,29779.0,46.65,46.7,46.62,46.7,29779.0
2015-09-17 13:00:00,46.7,46.76,46.69,46.75,23743.0,46.7,46.76,46.69,46.75,23743.0
2015-09-17 13:10:00,46.74,46.76,46.65,46.74,74528.0,46.74,46.76,46.65,46.74,74528.0
2015-09-17 13:20:00,46.76,46.86,46.73,46.81,92444.0,46.76,46.86,46.73,46.81,92444.0
2015-09-17 13:30:00,46.8,46.89,46.78,46.8,62209.0,46.8,46.89,46.78,46.8,62209.0
2015-09-17 13:40:00,46.81,46.85,46.78,46.8,31495.0,46.81,46.85,46.78,46.8,31495.0
2015-09-17 13:50:00,46.82,46.83,46.79,46.83,37879.0,46.82,46.83,46.79,46.83,37879.0
2015-09-17 14:00:00,46.83,47.04,46.44,46.76,81282.0,46.83,47.04,46.44,46.76,81282.0
2015-09-17 14:10:00,46.77,47.03,46.75,46.91,72912.0,46.77,47.03,46.75,46.91,72912.0
2015-09-17 14:20:00,46.94,47.03,46.87,46.89,34276.0,46.94,47.03,46.87,46.89,34276.0
2015-09-17 14:30:00,46.89,47.04,46.89,46.98,82302.0,46.89,47.04,46.89,46.98,82302.0
2015-09-17 14:40:00,46.99,47.37,46.98,47.29,110502.0,46.99,47.37,46.98,47.29,110502.0
2015-09-17 14:50:00,47.3,47.36,47.26,47.3,78731.0,47.3,47.36,47.26,47.3,78731.0
2015-09-17 15:00:00,47.31,47.39,47.22,47.25,105833.0,47.31,47.39,47.22,47.25,105833.0
2015-09-17 15:10:00,47.24,47.28,46.99,47.12,106419.0,47.24,47.28,46.99,47.12,106419.0
2015-09-17 15:20:00,47.08,47.11,46.74,46.87,202772.0,47.08,47.11,46.74,46.87,202772.0
2015-09-17 15:30:00,46.86,47.02,46.81,46.88,165982.0,46.86,47.02,46.81,46.88,165982.0
2015-09-17 15:40:00,46.9,47.0,46.87,46.92,133588.0,46.9,47.0,46.87,46.92,133588.0
2015-09-17 15:50:00,46.91,46.91,46.71,46.78,230566.0,46.91,46.91,46.71,46.78,230566.0
2015-09-18 09:30:00,46.17,46.99,46.06,46.94,509242.0,46.17,46.99,46.06,46.94,509242.0
2015-09-18 09:40:00,46.96,47.07,46.83,47.03,120338.0,46.96,47.07,46.83,47.03,120338.0
2015-09-18 09:50:00,47.0,47.0,46.75,46.87,72036.0,47.0,47.0,46.75,46.87,72036.0
2015-09-18 10:00:00,46.89,46.99,46.79,46.94,46878.0,46.89,46.99,46.79,46.94,46878.0
2015-09-18 10:10:00,46.96,47.02,46.87,46.92,42038.0,46.96,47.02,46.87,46.92,42038.0
2015-09-18 10:20:00,46.93,47.13,46.9,47.06,43220.0,46.93,47.13,46.9,47.06,43220.0
2015-09-18 10:30:00,47.06,47.06,46.82,46.84,30857.0,47.06,47.06,46.82,46.84,30857.0
2015-09-18 10:40:00,46.84,46.92,46.81,46.89,25017.0,46.84,46.92,46.81,46.89,25017.0
2015-09-18 10:50:00,46.9,46.92,46.86,46.91,35155.0,46.9,46.92,46.86,46.91,35155.0
2015-09-18 11:00:00,46.91,47.09,46.9,47.09,37047.0,46.91,47.09,46.9,47.09,37047.0
2015-09-18 11:10:00,47.09,47.11,46.99,46.99,60652.0,47.09,47.11,46.99,46.99,60652.0
2015-09-18 11:20:00,46.97,47.18,46.97,47.05,30197.0,46.97,47.18,46.97,47.05,30197.0
2015-09-18 11:30:00,47.02,47.11,47.01,47.11,30064.0,47.02,47.11,47.01,47.11,30064.0
2015-09-18 11:40:00,47.11,47.3,47.09,47.26,30167.0,47.11,47.3,47.09,47.26,30167.0
2015-09-18 11:50:00,47.28,47.28,47.12,47.12,30840.0,47.28,47.28,47.12,47.12,30840.0
2015-09-18 12:00:00,47.13,47.13,46.93,46.93,25724.0,47.13,47.13,46.93,46.93,25724.0
2015-09-18 12:10:00,46.94,46.94,46.78,46.87,19597.0,46.94,46.94,46.78,46.87,19597.0
2015-09-18 12:20:00,46.85,46.86,46.73,46.76,26539.0,46.85,46.86,46.73,46.76,26539.0
2015-09-18 12:30:00,46.77,46.77,46.68,46.73,31117.0,46.77,46.77,46.68,46.73,31117.0
2015-09-18 12:40:00,46.72,46.72,46.62,46.65,22861.0,46.72,46.72,46.62,46.65,22861.0
2015-09-18 12:50:00,46.65,46.73,46.64,46.67,21199.0,46.65,46.73,46.64,46.67,21199.0
2015-09-18 13:00:00,46.66,46.75,46.62,46.71,25880.0,46.66,46.75,46.62,46.71,25880.0
2015-09-18 13:10:00,46.71,46.74,46.63,46.66,22639.0,46.71,46.74,46.63,46.66,22639.0
2015-09-18 13:20:00,46.67,46.67,46.46,46.56,30669.0,46.67,46.67,46.46,46.56,30669.0
2015-09-18 13:30:00,46.55,46.6,46.52,46.54,23686.0,46.55,46.6,46.52,46.54,23686.0
2015-09-18 13:40:00,46.54,46.6,46.54,46.58,22311.0,46.54,46.6,46.54,46.58,22311.0
2015-09-18 13:50:00,46.57,46.59,46.44,46.45,20398.0,46.57,46.59,46.44,46.45,20398.0
2015-09-18 14:00:00,46.43,46.58,46.39,46.56,27297.0,46.43,46.58,46.39,46.56,27297.0
2015-09-18 14:10:00,46.57,46.65,46.52,46.64,37138.0,46.57,46.65,46.52,46.64,37138.0
2015-09-18 14:20:00,46.63,46.83,46.63,46.8,71840.0,46.63,46.83,46.63,46.8,71840.0
2015-09-18 14:30:00,46.8,46.81,46.63,46.68,54776.0,46.8,46.81,46.63,46.68,54776.0
2015-09-18 14:40:00,46.69,46.76,46.61,46.61,46415.0,46.69,46.76,46.61,46.61,46415.0
2015-09-18 14:50:00,46.6,46.67,46.55,46.63,45236.0,46.6,46.67,46.55,46.63,45236.0
2015-09-18 15:00:00,46.62,46.68,46.49,46.49,66828.0,46.62,46.68,46.49,46.49,66828.0
2015-09-18 15:10:00,46.5,46.59,46.49,46.54,59508.0,46.5,46.59,46.49,46.54,59508.0
2015-09-18 15:20:00,46.54,46.58,46.5,46.56,73757.0,46.54,46.58,46.5,46.56,73757.0
2015-09-18 15:30:00,46.56,46.56,46.49,46.52,89991.0,46.56,46.56,46.49,46.52,89991.0
2015-09-18 15:40:00,46.52,46.52,46.42,46.44,105024.0,46.52,46.52,46.42,46.44,105024.0
2015-09-18 15:50:00,46.44,46.5,46.38,46.48,211457.0,46.44,46.5,46.38,46.48,211457.0
2015-09-21 09:30:00,46.57,46.96,46.5,46.87,50884.0,46.57,46.96,46.5,46.87,50884.0
2015-09-21 09:40:00,46.89,47.06,46.77,46.97,56456.0,46.89,47.06,46.77,46.97,56456.0
2015-09-21 09:50:00,46.96,47.15,46.96,47.1,169652.0,46.96,47.15,46.96,47.1,169652.0
2015-09-21 10:00:00,47.1,47.24,47.09,47.22,72364.0,47.1,47.24,47.09,47.22,72364.0
2015-09-21 10:10:00,47.24,47.45,47.24,47.43,42989.0,47.24,47.45,47.24,47.43,42989.0
2015-09-21 10:20:00,47.44,47.51,47.38,47.46,36028.0,47.44,47.51,47.38,47.46,36028.0
2015-09-21 10:30:00,47.47,47.6,47.47,47.51,46184.0,47.47,47.6,47.47,47.51,46184.0
2015-09-21 10:40:00,47.52,47.57,47.37,47.37,89131.0,47.52,47.57,47.37,47.37,89131.0
2015-09-21 10:50:00,47.37,47.42,47.32,47.37,27782.0,47.37,47.42,47.32,47.37,27782.0
2015-09-21 11:00:00,47.37,47.4,47.25,47.35,50217.0,47.37,47.4,47.25,47.35,50217.0
2015-09-21 11:10:00,47.36,47.45,47.34,47.45,27770.0,47.36,47.45,47.34,47.45,27770.0
2015-09-21 11:20:00,47.45,47.47,47.39,47.4,53138.0,47.45,47.47,47.39,47.4,53138.0
2015-09-21 11:30:00,47.39,47.41,47.19,47.23,60273.0,47.39,47.41,47.19,47.23,60273.0
2015-09-21 11:40:00,47.23,47.34,47.23,47.29,74613.0,47.23,47.34,47.23,47.29,74613.0
2015-09-21 11:50:00,47.29,47.31,47.14,47.15,33566.0,47.29,47.31,47.14,47.15,33566.0
2015-09-21 12:00:00,47.16,47.17,46.97,47.05,24539.0,47.16,47.17,46.97,47.05,24539.0
2015-09-21 12:10:00,47.06,47.11,47.02,47.07,26358.0,47.06,47.11,47.02,47.07,26358.0
2015-09-21 12:20:00,47.06,47.19,47.06,47.19,44773.0,47.06,47.19,47.06,47.19,44773.0
2015-09-21 12:30:00,47.18,47.18,46.97,47.02,18639.0,47.18,47.18,46.97,47.02,18639.0
2015-09-21 12:40:00,47.03,47.06,46.97,46.97,15389.0,47.03,47.06,46.97,46.97,15389.0
2015-09-21 12:50:00,46.96,46.97,46.76,46.83,47211.0,46.96,46.97,46.76,46.83,47211.0
2015-09-21 13:00:00,46.82,46.98,46.78,46.96,28315.0,46.82,46.98,46.78,46.96,28315.0
2015-09-21 13:10:00,46.97,47.1,46.91,47.06,33880.0,46.97,47.1,46.91,47.06,33880.0
2015-09-21 13:20:00,47.06,47.14,47.06,47.12,20767.0,47.06,47.14,47.06,47.12,20767.0
2015-09-21 13:30:00,47.13,47.23,47.08,47.21,32197.0,47.13,47.23,47.08,47.21,32197.0
2015-09-21 13:40:00,47.2,47.26,47.15,47.15,76803.0,47.2,47.26,47.15,47.15,76803.0
2015-09-21 13:50:00,47.15,47.15,47.09,47.13,34768.0,47.15,47.15,47.09,47.13,34768.0
2015-09-21 14:00:00,47.13,47.28,47.12,47.22,64610.0,47.13,47.28,47.12,47.22,64610.0
2015-09-21 14:10:00,47.22,47.23,47.11,47.15,26612.0,47.22,47.23,47.11,47.15,26612.0
2015-09-21 14:20:00,47.14,47.21,47.14,47.17,49811.0,47.14,47.21,47.14,47.17,49811.0
2015-09-21 14:30:00,47.17,47.3,47.13,47.28,43945.0,47.17,47.3,47.13,47.28,43945.0
2015-09-21 14:40:00,47.29,47.38,47.24,47.38,48430.0,47.29,47.38,47.24,47.38,48430.0
2015-09-21 14:50:00,47.37,47.46,47.36,47.45,111535.0,47.37,47.46,47.36,47.45,111535.0
2015-09-21 15:00:00,47.45,47.46,47.39,47.44,81906.0,47.45,47.46,47.39,47.44,81906.0
2015-09-21 15:10:00,47.44,47.44,47.33,47.42,85827.0,47.44,47.44,47.33,47.42,85827.0
2015-09-21 15:20:00,47.42,47.43,47.36,47.43,174119.0,47.42,47.43,47.36,47.43,174119.0
2015-09-21 15:30:00,47.43,47.45,47.19,47.23,172409.0,47.43,47.45,47.19,47.23,172409.0
2015-09-21 15:40:00,47.22,47.34,47.21,47.34,112957.0,47.22,47.34,47.21,47.34,112957.0
2015-09-21 15:50:00,47.33,47.43,47.32,47.41,616927.0,47.33,47.43,47.32,47.41,616927.0
2015-09-22 09:30:00,46.89,47.45,46.74,46.84,54195.0,46.89,47.45,46.74,46.84,54195.0
2015-09-22 09:40:00,46.83,46.89,46.61,46.65,169123.0,46.83,46.89,46.61,46.65,169123.0
2015-09-22 09:50:00,46.6,46.83,46.57,46.82,80389.0,46.6,46.83,46.57,46.82,80389.0
2015-09-22 10:00:00,46.82,47.07,46.81,47.04,66496.0,46.82,47.07,46.81,47.04,66496.0
2015-09-22 10:10:00,47.03,47.03,46.88,46.92,144493.0,47.03,47.03,46.88,46.92,144493.0
2015-09-22 10:20:00,46.92,46.93,46.82,46.86,130160.0,46.92,46.93,46.82,46.86,130160.0
2015-09-22 10:30:00,46.86,46.86,46.75,46.78,88509.0,46.86,46.86,46.75,46.78,88509.0
2015-09-22 10:40:00,46.77,46.79,46.68,46.78,66865.0,46.77,46.79,46.68,46.78,66865.0
2015-09-22 10:50:00,46.78,46.95,46.77,46.88,79907.0,46.78,46.95,46.77,46.88,79907.0
2015-09-22 11:00:00,46.88,46.98,46.86,46.94,51934.0,46.88,46.98,46.86,46.94,51934.0
2015-09-22 11:10:00,46.94,47.0,46.91,46.92,144891.0,46.94,47.0,46.91,46.92,144891.0
2015-09-22 11:20:00,46.93,46.93,46.79,46.8,33217.0,46.93,46.93,46.79,46.8,33217.0
2015-09-22 11:30:00,46.8,46.84,46.78,46.79,24044.0,46.8,46.84,46.78,46.79,24044.0
2015-09-22 11:40:00,46.8,46.81,46.74,46.78,47220.0,46.8,46.81,46.74,46.78,47220.0
2015-09-22 11:50:00,46.77,46.79,46.69,46.7,31345.0,46.77,46.79,46.69,46.7,31345.0
2015-09-22 12:00:00,46.69,46.78,46.58,46.78,51735.0,46.69,46.78,46.58,46.78,51735.0
2015-09-22 12:10:00,46.79,46.81,46.71,46.74,37300.0,46.79,46.81,46.71,46.74,37300.0
2015-09-22 12:20:00,46.74,46.76,46.63,46.68,22431.0,46.74,46.76,46.63,46.68,22431.0
2015-09-22 12:30:00,46.68,46.69,46.59,46.65,18159.0,46.68,46.69,46.59,46.65,18159.0
2015-09-22 12:40:00,46.65,46.65,46.54,46.54,39916.0,46.65,46.65,46.54,46.54,39916.0
2015-09-22 12:50:00,46.53,46.53,46.42,46.46,93867.0,46.53,46.53,46.42,46.46,93867.0
2015-09-22 13:00:00,46.46,46.57,46.43,46.45,31521.0,46.46,46.57,46.43,46.45,31521.0
2015-09-22 13:10:00,46.46,46.56,46.44,46.5,76955.0,46.46,46.56,46.44,46.5,76955.0
2015-09-22 13:20:00,46.5,46.51,46.34,46.37,48134.0,46.5,46.51,46.34,46.37,48134.0
2015-09-22 13:30:00,46.36,46.46,46.35,46.45,33868.0,46.36,46.46,46.35,46.45,33868.0
2015-09-22 13:40:00,46.45,46.57,46.44,46.54,60390.0,46.45,46.57,46.44,46.54,60390.0
2015-09-22 13:50:00,46.55,46.59,46.5,46.59,30475.0,46.55,46.59,46.5,46.59,30475.0
2015-09-22 14:00:00,46.59,46.66,46.52,46.61,56717.0,46.59,46.66,46.52,46.61,56717.0
2015-09-22 14:10:00,46.61,46.71,46.57,46.68,55015.0,46.61,46.71,46.57,46.68,55015.0
2015-09-22 14:20:00,46.66,46.7,46.61,46.7,48074.0,46.66,46.7,46.61,46.7,48074.0
2015-09-22 14:30:00,46.7,46.82,46.7,46.74,27869.0,46.7,46.82,46.7,46.74,27869.0
2015-09-22 14:40:00,46.74,46.74,46.65,46.67,37393.0,46.74,46.74,46.65,46.67,37393.0
2015-09-22 14:50:00,46.66,46.81,46.66,46.8,31146.0,46.66,46.81,46.66,46.8,31146.0
2015-09-22 15:00:00,46.8,46.83,46.75,46.77,131264.0,46.8,46.83,46.75,46.77,131264.0
2015-09-22 15:10:00,46.76,46.81,46.72,46.76,53632.0,46.76,46.81,46.72,46.76,53632.0
2015-09-22 15:20:00,46.77,46.89,46.74,46.88,59188.0,46.77,46.89,46.74,46.88,59188.0
2015-09-22 15:30:00,46.88,46.95,46.85,46.95,67046.0,46.88,46.95,46.85,46.95,67046.0
2015-09-22 15:40:00,46.95,47.02,46.92,46.94,133475.0,46.95,47.02,46.92,46.94,133475.0
2015-09-22 15:50:00,46.94,47.01,46.82,46.95,208811.0,46.94,47.01,46.82,46.95,208811.0
2015-09-23 09:30:00,46.85,46.99,46.74,46.74,91537.0,46.85,46.99,46.74,46.74,91537.0
2015-09-23 09:40:00,46.7,46.81,46.66,46.81,32312.0,46.7,46.81,46.66,46.81,32312.0
2015-09-23 09:50:00,46.8,47.12,46.74,47.07,122219.0,46.8,47.12,46.74,47.07,122219.0
2015-09-23 10:00:00,47.06,47.35,47.03,47.25,57452.0,47.06,47.35,47.03,47.25,57452.0
2015-09-23 10:10:00,47.25,47.44,47.2,47.44,35461.0,47.25,47.44,47.2,47.44,35461.0
2015-09-23 10:20:00,47.43,47.43,47.22,47.28,102922.0,47.43,47.43,47.22,47.28,102922.0
2015-09-23 10:30:00,47.3,47.38,47.28,47.32,83408.0,47.3,47.38,47.28,47.32,83408.0
2015-09-23 10:40:00,47.33,47.38,47.26,47.32,25279.0,47.33,47.38,47.26,47.32,25279.0
2015-09-23 10:50:00,47.32,47.55,47.32,47.55,59590.0,47.32,47.55,47.32,47.55,59590.0
2015-09-23 11:00:00,47.55,47.57,47.47,47.52,71284.0,47.55,47.57,47.47,47.52,71284.0
2015-09-23 11:10:00,47.52,47.52,47.43,47.48,73077.0,47.52,47.52,47.43,47.48,73077.0
2015-09-23 11:20:00,47.47,47.5,47.27,47.28,81872.0,47.47,47.5,47.27,47.28,81872.0
2015-09-23 11:30:00,47.27,47.39,47.21,47.39,49983.0,47.27,47.39,47.21,47.39,49983.0
2015-09-23 11:40:00,47.39,47.43,47.21,47.24,51307.0,47.39,47.43,47.21,47.24,51307.0
2015-09-23 11:50:00,47.25,47.27,47.18,47.25,26246.0,47.25,47.27,47.18,47.25,26246.0
2015-09-23 12:00:00,47.26,47.26,47.07,47.12,22273.0,47.26,47.26,47.07,47.12,22273.0
2015-09-23 12:10:00,47.12,47.13,47.04,47.06,30985.0,47.12,47.13,47.04,47.06,30985.0
2015-09-23 12:20:00,47.06,47.07,46.99,47.02,27958.0,47.06,47.07,46.99,47.02,27958.0
2015-09-23 12:30:00,47.02,47.23,46.99,47.21,44088.0,47.02,47.23,46.99,47.21,44088.0
2015-09-23 12:40:00,47.21,47.21,47.15,47.15,17950.0,47.21,47.21,47.15,47.15,17950.0
2015-09-23 12:50:00,47.15,47.23,47.15,47.17,32133.0,47.15,47.23,47.15,47.17,32133.0
2015-09-23 13:00:00,47.16,47.22,47.14,47.2,44259.0,47.16,47.22,47.14,47.2,44259.0
2015-09-23 13:10:00,47.2,47.21,47.13,47.13,39371.0,47.2,47.21,47.13,47.13,39371.0
2015-09-23 13:20:00,47.14,47.15,47.02,47.09,29664.0,47.14,47.15,47.02,47.09,29664.0
2015-09-23 13:30:00,47.08,47.15,47.08,47.13,27701.0,47.08,47.15,47.08,47.13,27701.0
2015-09-23 13:40:00,47.13,47.31,47.12,47.3,83849.0,47.13,47.31,47.12,47.3,83849.0
2015-09-23 13:50:00,47.29,47.3,47.17,47.21,35284.0,47.29,47.3,47.17,47.21,35284.0
2015-09-23 14:00:00,47.21,47.31,47.19,47.28,60298.0,47.21,47.31,47.19,47.28,60298.0
2015-09-23 14:10:00,47.28,47.3,47.21,47.25,36685.0,47.28,47.3,47.21,47.25,36685.0
2015-09-23 14:20:00,47.25,47.27,47.17,47.17,46512.0,47.25,47.27,47.17,47.17,46512.0
2015-09-23 14:30:00,47.17,47.23,47.03,47.03,36354.0,47.17,47.23,47.03,47.03,36354.0
2015-09-23 14:40:00,47.03,47.03,46.97,47.02,37118.0,47.03,47.03,46.97,47.02,37118.0
2015-09-23 14:50:00,47.02,47.05,46.93,47.05,51120.0,47.02,47.05,46.93,47.05,51120.0
2015-09-23 15:00:00,47.04,47.1,47.02,47.04,73530.0,47.04,47.1,47.02,47.04,73530.0
2015-09-23 15:10:00,47.05,47.06,46.91,46.97,45006.0,47.05,47.06,46.91,46.97,45006.0
2015-09-23 15:20:00,46.98,47.0,46.87,46.94,56457.0,46.98,47.0,46.87,46.94,56457.0
2015-09-23 15:30:00,46.93,46.96,46.86,46.91,77566.0,46.93,46.96,46.86,46.91,77566.0
2015-09-23 15:40:00,46.92,47.02,46.91,46.97,89631.0,46.92,47.02,46.91,46.97,89631.0
2015-09-23 15:50:00,46.97,46.98,46.91,46.93,239240.0,46.97,46.98,46.91,46.93,239240.0
2015-09-24 09:30:00,46.59,46.74,46.36,46.5,31224.0,46.59,46.74,46.36,46.5,31224.0
2015-09-24 09:40:00,46.52,46.52,46.25,46.31,43168.0,46.52,46.52,46.25,46.31,43168.0
2015-09-24 09:50:00,46.3,46.54,46.28,46.5,32995.0,46.3,46.54,46.28,46.5,32995.0
2015-09-24 10:00:00,46.52,46.56,46.37,46.53,96618.0,46.52,46.56,46.37,46.53,96618.0
2015-09-24 10:10:00,46.52,46.63,46.5,46.59,28865.0,46.52,46.63,46.5,46.59,28865.0
2015-09-24 10:20:00,46.59,46.6,46.48,46.49,106611.0,46.59,46.6,46.48,46.49,106611.0
2015-09-24 10:30:00,46.49,46.53,46.4,46.51,75366.0,46.49,46.53,46.4,46.51,75366.0
2015-09-24 10:40:00,46.5,46.51,46.34,46.38,30712.0,46.5,46.51,46.34,46.38,30712.0
2015-09-24 10:50:00,46.38,46.44,46.33,46.36,18507.0,46.38,46.44,46.33,46.36,18507.0
2015-09-24 11:00:00,46.36,46.36,46.22,46.35,61896.0,46.36,46.36,46.22,46.35,61896.0
2015-09-24 11:10:00,46.34,46.46,46.31,46.46,28520.0,46.34,46.46,46.31,46.46,28520.0
2015-09-24 11:20:00,46.45,46.47,46.35,46.35,25040.0,46.45,46.47,46.35,46.35,25040.0
2015-09-24 11:30:00,46.34,46.61,46.32,46.61,75255.0,46.34,46.61,46.32,46.61,75255.0
2015-09-24 11:40:00,46.6,46.78,46.58,46.65,56431.0,46.6,46.78,46.58,46.65,56431.0
2015-09-24 11:50:00,46.65,46.7,46.53,46.65,52772.0,46.65,46.7,46.53,46.65,52772.0
2015-09-24 12:00:00,46.65,46.68,46.56,46.59,26554.0,46.65,46.68,46.56,46.59,26554.0
2015-09-24 12:10:00,46.58,46.61,46.5,46.55,23538.0,46.58,46.61,46.5,46.55,23538.0
2015-09-24 12:20:00,46.56,46.63,46.55,46.61,21500.0,46.56,46.63,46.55,46.61,21500.0
2015-09-24 12:30:00,46.61,46.8,46.61,46.75,19629.0,46.61,46.8,46.61,46.75,19629.0
2015-09-24 12:40:00,46.76,46.84,46.69,46.71,24781.0,46.76,46.84,46.69,46.71,24781.0
2015-09-24 12:50:00,46.73,46.73,46.6,46.6,27478.0,46.73,46.73,46.6,46.6,27478.0
2015-09-24 13:00:00,46.61,46.66,46.56,46.65,24191.0,46.61,46.66,46.56,46.65,24191.0
2015-09-24 13:10:00,46.64,46.71,46.53,46.56,57631.0,46.64,46.71,46.53,46.56,57631.0
2015-09-24 13:20:00,46.55,46.57,46.5,46.52,35906.0,46.55,46.57,46.5,46.52,35906.0
2015-09-24 13:30:00,46.53,46.54,46.47,46.48,21751.0,46.53,46.54,46.47,46.48,21751.0
2015-09-24 13:40:00,46.47,46.71,46.46,46.71,78783.0,46.47,46.71,46.46,46.71,78783.0
2015-09-24 13:50:00,46.72,46.78,46.66,46.7,39654.0,46.72,46.78,46.66,46.7,39654.0
2015-09-24 14:00:00,46.7,46.75,46.62,46.75,39405.0,46.7,46.75,46.62,46.75,39405.0
2015-09-24 14:10:00,46.75,46.9,46.75,46.9,40202.0,46.75,46.9,46.75,46.9,40202.0
2015-09-24 14:20:00,46.9,47.05,46.9,46.95,56762.0,46.9,47.05,46.9,46.95,56762.0
2015-09-24 14:30:00,46.94,47.01,46.86,46.91,34574.0,46.94,47.01,46.86,46.91,34574.0
2015-09-24 14:40:00,46.91,47.24,46.85,47.22,63526.0,46.91,47.24,46.85,47.22,63526.0
2015-09-24 14:50:00,47.24,47.29,47.14,47.16,32519.0,47.24,47.29,47.14,47.16,32519.0
2015-09-24 15:00:00,47.15,47.21,46.95,46.99,29922.0,47.15,47.21,46.95,46.99,29922.0
2015-09-24 15:10:00,46.99,47.06,46.94,47.06,66960.0,46.99,47.06,46.94,47.06,66960.0
2015-09-24 15:20:00,47.07,47.19,47.05,47.13,29895.0,47.07,47.19,47.05,47.13,29895.0
2015-09-24 15:30:00,47.13,47.16,47.0,47.02,47775.0,47.13,47.16,47.0,47.02,47775.0
2015-09-24 15:40:00,47.02,47.17,47.0,47.08,58741.0,47.02,47.17,47.0,47.08,58741.0
2015-09-24 15:50:00,47.08,47.15,46.96,47.05,203919.0,47.08,47.15,46.96,47.05,203919.0
2015-09-25 09:30:00,47.09,47.33,47.08,47.3,97414.0,47.09,47.33,47.08,47.3,97414.0
2015-09-25 09:40:00,47.29,47.56,47.25,47.51,51363.0,47.29,47.56,47.25,47.51,51363.0
2015-09-25 09:50:00,47.51,47.93,47.51,47.7,101013.0,47.51,47.93,47.51,47.7,101013.0
2015-09-25 10:00:00,47.7,47.81,47.54,47.7,69439.0,47.7,47.81,47.54,47.7,69439.0
2015-09-25 10:10:00,47.71,47.87,47.57,47.63,79168.0,47.71,47.87,47.57,47.63,79168.0
2015-09-25 10:20:00,47.64,47.71,47.4,47.45,33560.0,47.64,47.71,47.4,47.45,33560.0
2015-09-25 10:30:00,47.45,47.54,47.37,47.53,37352.0,47.45,47.54,47.37,47.53,37352.0
2015-09-25 10:40:00,47.53,47.62,47.51,47.52,47031.0,47.53,47.62,47.51,47.52,47031.0
2015-09-25 10:50:00,47.53,47.56,47.45,47.5,34171.0,47.53,47.56,47.45,47.5,34171.0
2015-09-25 11:00:00,47.5,47.52,47.4,47.48,34003.0,47.5,47.52,47.4,47.48,34003.0
2015-09-25 11:10:00,47.48,47.62,47.48,47.5,26971.0,47.48,47.62,47.48,47.5,26971.0
2015-09-25 11:20:00,47.49,47.59,47.47,47.55,32721.0,47.49,47.59,47.47,47.55,32721.0
2015-09-25 11:30:00,47.53,47.54,47.31,47.34,27030.0,47.53,47.54,47.31,47.34,27030.0
2015-09-25 11:40:00,47.32,47.35,47.26,47.28,24075.0,47.32,47.35,47.26,47.28,24075.0
2015-09-25 11:50:00,47.27,47.36,47.25,47.34,22194.0,47.27,47.36,47.25,47.34,22194.0
2015-09-25 12:00:00,47.34,47.35,47.2,47.21,22445.0,47.34,47.35,47.2,47.21,22445.0
2015-09-25 12:10:00,47.21,47.29,47.15,47.16,25575.0,47.21,47.29,47.15,47.16,25575.0
2015-09-25 12:20:00,47.16,47.34,47.14,47.34,109638.0,47.16,47.34,47.14,47.34,109638.0
2015-09-25 12:30:00,47.34,47.36,47.26,47.31,26840.0,47.34,47.36,47.26,47.31,26840.0
2015-09-25 12:40:00,47.3,47.4,47.3,47.34,18423.0,47.3,47.4,47.3,47.34,18423.0
2015-09-25 12:50:00,47.34,47.42,47.3,47.35,22582.0,47.34,47.42,47.3,47.35,22582.0
2015-09-25 13:00:00,47.37,47.56,47.37,47.55,37626.0,47.37,47.56,47.37,47.55,37626.0
2015-09-25 13:10:00,47.56,47.56,47.48,47.48,24106.0,47.56,47.56,47.48,47.48,24106.0
2015-09-25 13:20:00,47.48,47.49,47.33,47.36,32189.0,47.48,47.49,47.33,47.36,32189.0
2015-09-25 13:30:00,47.35,47.37,47.3,47.34,20457.0,47.35,47.37,47.3,47.34,20457.0
2015-09-25 13:40:00,47.33,47.34,47.23,47.31,26376.0,47.33,47.34,47.23,47.31,26376.0
2015-09-25 13:50:00,47.34,47.38,47.28,47.32,22658.0,47.34,47.38,47.28,47.32,22658.0
2015-09-25 14:00:00,47.32,47.42,47.32,47.37,28669.0,47.32,47.42,47.32,47.37,28669.0
2015-09-25 14:10:00,47.36,47.37,47.23,47.25,63185.0,47.36,47.37,47.23,47.25,63185.0
2015-09-25 14:20:00,47.24,47.28,47.11,47.17,69003.0,47.24,47.28,47.11,47.17,69003.0
2015-09-25 14:30:00,47.14,47.2,47.09,47.11,32264.0,47.14,47.2,47.09,47.11,32264.0
2015-09-25 14:40:00,47.1,47.11,46.84,46.86,35230.0,47.1,47.11,46.84,46.86,35230.0
2015-09-25 14:50:00,46.87,47.03,46.81,47.0,42731.0,46.87,47.03,46.81,47.0,42731.0
2015-09-25 15:00:00,47.02,47.02,46.83,46.85,92295.0,47.02,47.02,46.83,46.85,92295.0
2015-09-25 15:10:00,46.85,46.87,46.74,46.85,60366.0,46.85,46.87,46.74,46.85,60366.0
2015-09-25 15:20:00,46.84,47.05,46.8,46.97,56100.0,46.84,47.05,46.8,46.97,56100.0
2015-09-25 15:30:00,46.96,47.08,46.91,46.97,65969.0,46.96,47.08,46.91,46.97,65969.0
2015-09-25 15:40:00,46.97,47.12,46.91,47.06,72600.0,46.97,47.12,46.91,47.06,72600.0
2015-09-25 15:50:00,47.05,47.06,46.93,46.99,130873.0,47.05,47.06,46.93,46.99,130873.0
2015-09-28 09:30:00,47.05,47.27,46.61,47.16,82641.0,47.05,47.27,46.61,47.16,82641.0
2015-09-28 09:40:00,47.2,47.2,46.71,46.75,58511.0,47.2,47.2,46.71,46.75,58511.0
2015-09-28 09:50:00,46.76,46.87,46.55,46.56,36708.0,46.76,46.87,46.55,46.56,36708.0
2015-09-28 10:00:00,46.54,46.65,46.48,46.5,46786.0,46.54,46.65,46.48,46.5,46786.0
2015-09-28 10:10:00,46.48,46.48,46.39,46.4,34090.0,46.48,46.48,46.39,46.4,34090.0
2015-09-28 10:20:00,46.38,46.58,46.33,46.53,59105.0,46.38,46.58,46.33,46.53,59105.0
2015-09-28 10:30:00,46.57,46.6,46.44,46.48,45809.0,46.57,46.6,46.44,46.48,45809.0
2015-09-28 10:40:00,46.51,46.59,46.44,46.54,34950.0,46.51,46.59,46.44,46.54,34950.0
2015-09-28 10:50:00,46.53,46.6,46.44,46.54,27143.0,46.53,46.6,46.44,46.54,27143.0
2015-09-28 11:00:00,46.55,46.71,46.52,46.62,23558.0,46.55,46.71,46.52,46.62,23558.0
2015-09-28 11:10:00,46.63,46.67,46.55,46.59,30342.0,46.63,46.67,46.55,46.59,30342.0
2015-09-28 11:20:00,46.59,46.59,46.43,46.52,43174.0,46.59,46.59,46.43,46.52,43174.0
2015-09-28 11:30:00,46.51,46.6,46.45,46.51,52037.0,46.51,46.6,46.45,46.51,52037.0
2015-09-28 11:40:00,46.49,46.5,46.39,46.4,23742.0,46.49,46.5,46.39,46.4,23742.0
2015-09-28 11:50:00,46.37,46.39,46.24,46.27,28515.0,46.37,46.39,46.24,46.27,28515.0
2015-09-28 12:00:00,46.24,46.3,46.19,46.25,28945.0,46.24,46.3,46.19,46.25,28945.0
2015-09-28 12:10:00,46.25,46.25,46.11,46.24,27697.0,46.25,46.25,46.11,46.24,27697.0
2015-09-28 12:20:00,46.23,46.45,46.19,46.36,48936.0,46.23,46.45,46.19,46.36,48936.0
2015-09-28 12:30:00,46.36,46.38,46.28,46.33,28114.0,46.36,46.38,46.28,46.33,28114.0
2015-09-28 12:40:00,46.33,46.36,46.23,46.28,22933.0,46.33,46.36,46.23,46.28,22933.0
2015-09-28 12:50:00,46.28,46.29,46.18,46.19,32284.0,46.28,46.29,46.18,46.19,32284.0
2015-09-28 13:00:00,46.2,46.4,46.17,46.39,28849.0,46.2,46.4,46.17,46.39,28849.0
2015-09-28 13:10:00,46.36,46.37,46.11,46.18,34668.0,46.36,46.37,46.11,46.18,34668.0
2015-09-28 13:20:00,46.16,46.21,45.96,45.97,55139.0,46.16,46.21,45.96,45.97,55139.0
2015-09-28 13:30:00,45.98,46.3,45.96,46.3,69696.0,45.98,46.3,45.96,46.3,69696.0
2015-09-28 13:40:00,46.28,46.39,46.23,46.26,59203.0,46.28,46.39,46.23,46.26,59203.0
2015-09-28 13:50:00,46.27,46.28,46.19,46.24,32638.0,46.27,46.28,46.19,46.24,32638.0
2015-09-28 14:00:00,46.25,46.3,46.17,46.3,62475.0,46.25,46.3,46.17,46.3,62475.0
2015-09-28 14:10:00,46.29,46.3,46.05,46.12,48207.0,46.29,46.3,46.05,46.12,48207.0
2015-09-28 14:20:00,46.12,46.21,46.07,46.2,51261.0,46.12,46.21,46.07,46.2,51261.0
2015-09-28 14:30:00,46.2,46.36,46.12,46.36,41963.0,46.2,46.36,46.12,46.36,41963.0
2015-09-28 14:40:00,46.36,46.44,46.29,46.38,48963.0,46.36,46.44,46.29,46.38,48963.0
2015-09-28 14:50:00,46.38,46.4,46.14,46.21,55490.0,46.38,46.4,46.14,46.21,55490.0
2015-09-28 15:00:00,46.2,46.28,46.15,46.19,48872.0,46.2,46.28,46.15,46.19,48872.0
2015-09-28 15:10:00,46.18,46.3,46.12,46.3,55613.0,46.18,46.3,46.12,46.3,55613.0
2015-09-28 15:20:00,46.3,46.31,46.15,46.18,61580.0,46.3,46.31,46.15,46.18,61580.0
2015-09-28 15:30:00,46.18,46.39,46.17,46.27,81665.0,46.18,46.39,46.17,46.27,81665.0
2015-09-28 15:40:00,46.26,46.36,46.23,46.3,81185.0,46.26,46.36,46.23,46.3,81185.0
2015-09-28 15:50:00,46.31,46.34,46.12,46.14,202023.0,46.31,46.34,46.12,46.14,202023.0
2015-09-29 09:30:00,46.13,46.13,45.64,45.71,80586.0,46.13,46.13,45.64,45.71,80586.0
2015-09-29 09:40:00,45.68,45.75,45.46,45.51,50963.0,45.68,45.75,45.46,45.51,50963.0
2015-09-29 09:50:00,45.49,45.84,45.47,45.8,39005.0,45.49,45.84,45.47,45.8,39005.0
2015-09-29 10:00:00,45.8,46.02,45.75,45.77,91749.0,45.8,46.02,45.75,45.77,91749.0
2015-09-29 10:10:00,45.76,45.93,45.71,45.77,95985.0,45.76,45.93,45.71,45.77,95985.0
2015-09-29 10:20:00,45.77,46.17,45.75,46.15,83596.0,45.77,46.17,45.75,46.15,83596.0
2015-09-29 10:30:00,46.15,46.37,46.13,46.31,97601.0,46.15,46.37,46.13,46.31,97601.0
2015-09-29 10:40:00,46.32,46.32,45.98,46.01,46007.0,46.32,46.32,45.98,46.01,46007.0
2015-09-29 10:50:00,46.0,46.08,45.95,46.04,60543.0,46.0,46.08,45.95,46.04,60543.0
2015-09-29 11:00:00,46.05,46.13,45.96,45.99,79612.0,46.05,46.13,45.96,45.99,79612.0
2015-09-29 11:10:00,46.02,46.03,45.79,45.87,76988.0,46.02,46.03,45.79,45.87,76988.0
2015-09-29 11:20:00,45.89,45.97,45.83,45.91,31552.0,45.89,45.97,45.83,45.91,31552.0
2015-09-29 11:30:00,45.93,45.95,45.73,45.76,59780.0,45.93,45.95,45.73,45.76,59780.0
2015-09-29 11:40:00,45.75,45.82,45.59,45.75,45796.0,45.75,45.82,45.59,45.75,45796.0
2015-09-29 11:50:00,45.75,45.83,45.63,45.64,40641.0,45.75,45.83,45.63,45.64,40641.0
2015-09-29 12:00:00,45.63,45.67,45.52,45.53,63554.0,45.63,45.67,45.52,45.53,63554.0
2015-09-29 12:10:00,45.52,45.55,45.41,45.52,24728.0,45.52,45.55,45.41,45.52,24728.0
2015-09-29 12:20:00,45.52,45.58,45.38,45.55,78005.0,45.52,45.58,45.38,45.55,78005.0
2015-09-29 12:30:00,45.55,45.57,45.28,45.37,54985.0,45.55,45.57,45.28,45.37,54985.0
2015-09-29 12:40:00,45.35,45.38,45.21,45.31,32412.0,45.35,45.38,45.21,45.31,32412.0
2015-09-29 12:50:00,45.32,45.32,45.19,45.2,36797.0,45.32,45.32,45.19,45.2,36797.0
2015-09-29 13:00:00,45.2,45.21,45.01,45.17,104416.0,45.2,45.21,45.01,45.17,104416.0
2015-09-29 13:10:00,45.17,45.47,45.15,45.45,78841.0,45.17,45.47,45.15,45.45,78841.0
2015-09-29 13:20:00,45.43,45.6,45.43,45.53,116654.0,45.43,45.6,45.43,45.53,116654.0
2015-09-29 13:30:00,45.54,45.72,45.54,45.72,52803.0,45.54,45.72,45.54,45.72,52803.0
2015-09-29 13:40:00,45.69,45.96,45.67,45.81,134773.0,45.69,45.96,45.67,45.81,134773.0
2015-09-29 13:50:00,45.81,45.98,45.76,45.86,87149.0,45.81,45.98,45.76,45.86,87149.0
2015-09-29 14:00:00,45.85,45.86,45.65,45.8,98612.0,45.85,45.86,45.65,45.8,98612.0
2015-09-29 14:10:00,45.81,45.88,45.7,45.74,38533.0,45.81,45.88,45.7,45.74,38533.0
2015-09-29 14:20:00,45.74,45.92,45.63,45.91,60556.0,45.74,45.92,45.63,45.91,60556.0
2015-09-29 14:30:00,45.89,45.9,45.64,45.75,35324.0,45.89,45.9,45.64,45.75,35324.0
2015-09-29 14:40:00,45.75,45.76,45.53,45.53,47100.0,45.75,45.76,45.53,45.53,47100.0
2015-09-29 14:50:00,45.53,45.57,45.4,45.42,76483.0,45.53,45.57,45.4,45.42,76483.0
2015-09-29 15:00:00,45.42,45.47,45.31,45.36,59736.0,45.42,45.47,45.31,45.36,59736.0
2015-09-29 15:10:00,45.36,45.41,45.28,45.29,65407.0,45.36,45.41,45.28,45.29,65407.0
2015-09-29 15:20:00,45.29,45.29,45.1,45.11,80797.0,45.29,45.29,45.1,45.11,80797.0
2015-09-29 15:30:00,45.12,45.38,45.12,45.29,129261.0,45.12,45.38,45.12,45.29,129261.0
2015-09-29 15:40:00,45.28,45.35,45.15,45.35,139515.0,45.28,45.35,45.15,45.35,139515.0
2015-09-29 15:50:00,45.36,45.38,45.24,45.24,383534.0,45.36,45.38,45.24,45.24,383534.0
2015-09-30 09:30:00,45.39,45.98,45.19,45.82,79494.0,45.39,45.98,45.19,45.82,79494.0
2015-09-30 09:40:00,45.8,45.84,45.57,45.67,146914.0,45.8,45.84,45.57,45.67,146914.0
2015-09-30 09:50:00,45.71,45.86,45.58,45.59,94127.0,45.71,45.86,45.58,45.59,94127.0
2015-09-30 10:00:00,45.61,45.8,45.46,45.73,71068.0,45.61,45.8,45.46,45.73,71068.0
2015-09-30 10:10:00,45.73,45.73,45.55,45.58,136280.0,45.73,45.73,45.55,45.58,136280.0
2015-09-30 10:20:00,45.57,45.68,45.56,45.58,45025.0,45.57,45.68,45.56,45.58,45025.0
2015-09-30 10:30:00,45.58,45.65,45.51,45.58,51176.0,45.58,45.65,45.51,45.58,51176.0
2015-09-30 10:40:00,45.58,45.64,45.48,45.5,52665.0,45.58,45.64,45.48,45.5,52665.0
2015-09-30 10:50:00,45.51,45.52,45.22,45.25,55622.0,45.51,45.52,45.22,45.25,55622.0
2015-09-30 11:00:00,45.24,45.25,45.08,45.19,101941.0,45.24,45.25,45.08,45.19,101941.0
2015-09-30 11:10:00,45.19,45.34,45.11,45.34,132055.0,45.19,45.34,45.11,45.34,132055.0
2015-09-30 11:20:00,45.34,45.38,45.21,45.3,41126.0,45.34,45.38,45.21,45.3,41126.0
2015-09-30 11:30:00,45.28,45.28,44.95,44.98,117735.0,45.28,45.28,44.95,44.98,117735.0
2015-09-30 11:40:00,44.98,45.01,44.84,44.87,48245.0,44.98,45.01,44.84,44.87,48245.0
2015-09-30 11:50:00,44.86,44.89,44.61,44.68,84348.0,44.86,44.89,44.61,44.68,84348.0
2015-09-30 12:00:00,44.68,44.68,44.42,44.45,73421.0,44.68,44.68,44.42,44.45,73421.0
2015-09-30 12:10:00,44.45,44.5,44.37,44.41,61650.0,44.45,44.5,44.37,44.41,61650.0
2015-09-30 12:20:00,44.42,44.47,44.37,44.43,38799.0,44.42,44.47,44.37,44.43,38799.0
2015-09-30 12:30:00,44.42,44.42,44.2,44.2,72624.0,44.42,44.42,44.2,44.2,72624.0
2015-09-30 12:40:00,44.19,44.22,43.97,44.03,107321.0,44.19,44.22,43.97,44.03,107321.0
2015-09-30 12:50:00,44.04,44.17,44.03,44.15,84795.0,44.04,44.17,44.03,44.15,84795.0
2015-09-30 13:00:00,44.14,44.23,44.09,44.1,523558.0,44.14,44.23,44.09,44.1,523558.0
2015-09-30 13:10:00,44.1,44.19,44.04,44.15,95395.0,44.1,44.19,44.04,44.15,95395.0
2015-09-30 13:20:00,44.15,44.25,44.12,44.25,83153.0,44.15,44.25,44.12,44.25,83153.0
2015-09-30 13:30:00,44.25,44.28,44.09,44.15,289528.0,44.25,44.28,44.09,44.15,289528.0
2015-09-30 13:40:00,44.16,44.37,44.16,44.25,77183.0,44.16,44.37,44.16,44.25,77183.0
2015-09-30 13:50:00,44.25,44.31,44.18,44.18,127592.0,44.25,44.31,44.18,44.18,127592.0
2015-09-30 14:00:00,44.19,44.19,43.99,43.99,243081.0,44.19,44.19,43.99,43.99,243081.0
2015-09-30 14:10:00,43.99,44.22,43.9,44.21,127188.0,43.99,44.22,43.9,44.21,127188.0
2015-09-30 14:20:00,44.2,44.31,44.18,44.25,77603.0,44.2,44.31,44.18,44.25,77603.0
2015-09-30 14:30:00,44.26,44.32,44.17,44.21,66543.0,44.26,44.32,44.17,44.21,66543.0
2015-09-30 14:40:00,44.2,44.29,44.19,44.25,87433.0,44.2,44.29,44.19,44.25,87433.0
2015-09-30 14:50:00,44.25,44.29,44.12,44.28,80163.0,44.25,44.29,44.12,44.28,80163.0
2015-09-30 15:00:00,44.28,44.31,44.03,44.08,128309.0,44.28,44.31,44.03,44.08,128309.0
2015-09-30 15:10:00,44.06,44.1,43.93,44.0,94448.0,44.06,44.1,43.93,44.0,94448.0
2015-09-30 15:20:00,43.99,44.05,43.94,44.03,364430.0,43.99,44.05,43.94,44.03,364430.0
2015-09-30 15:30:00,44.03,44.14,43.99,44.09,243806.0,44.03,44.14,43.99,44.09,243806.0
2015-09-30 15:40:00,44.09,44.13,44.02,44.11,537984.0,44.09,44.13,44.02,44.11,537984.0
2015-09-30 15:50:00,44.11,44.21,44.11,44.12,682182.0,44.11,44.21,44.11,44.12,682182.0
2015-10-01 09:30:00,43.68,44.07,43.67,44.06,374809.0,43.68,44.07,43.67,44.06,374809.0
2015-10-01 09:40:00,44.05,44.27,43.99,44.26,125733.0,44.05,44.27,43.99,44.26,125733.0
2015-10-01 09:50:00,44.27,44.35,44.04,44.06,94444.0,44.27,44.35,44.04,44.06,94444.0
2015-10-01 10:00:00,44.07,44.21,43.98,44.05,205296.0,44.07,44.21,43.98,44.05,205296.0
2015-10-01 10:10:00,44.04,44.18,43.93,44.0,202278.0,44.04,44.18,43.93,44.0,202278.0
2015-10-01 10:20:00,44.0,44.12,43.95,43.98,328021.0,44.0,44.12,43.95,43.98,328021.0
2015-10-01 10:30:00,44.0,44.05,43.82,43.89,252943.0,44.0,44.05,43.82,43.89,252943.0
2015-10-01 10:40:00,43.87,43.88,43.66,43.66,373978.0,43.87,43.88,43.66,43.66,373978.0
2015-10-01 10:50:00,43.66,43.73,43.57,43.63,113310.0,43.66,43.73,43.57,43.63,113310.0
2015-10-01 11:00:00,43.6,43.63,43.41,43.42,959796.0,43.6,43.63,43.41,43.42,959796.0
2015-10-01 11:10:00,43.42,43.57,43.41,43.56,67583.0,43.42,43.57,43.41,43.56,67583.0
2015-10-01 11:20:00,43.55,43.63,43.47,43.48,88846.0,43.55,43.63,43.47,43.48,88846.0
2015-10-01 11:30:00,43.48,43.57,43.29,43.38,77061.0,43.48,43.57,43.29,43.38,77061.0
2015-10-01 11:40:00,43.37,43.42,43.28,43.32,156483.0,43.37,43.42,43.28,43.32,156483.0
2015-10-01 11:50:00,43.33,43.36,42.91,42.98,162784.0,43.33,43.36,42.91,42.98,162784.0
2015-10-01 12:00:00,42.98,43.01,42.85,42.95,420360.0,42.98,43.01,42.85,42.95,420360.0
2015-10-01 12:10:00,42.95,43.1,42.95,43.02,240636.0,42.95,43.1,42.95,43.02,240636.0
2015-10-01 12:20:00,43.02,43.16,42.96,43.16,64182.0,43.02,43.16,42.96,43.16,64182.0
2015-10-01 12:30:00,43.15,43.2,43.06,43.06,67965.0,43.15,43.2,43.06,43.06,67965.0
2015-10-01 12:40:00,43.07,43.09,42.92,42.94,76729.0,43.07,43.09,42.92,42.94,76729.0
2015-10-01 12:50:00,42.95,43.03,42.89,43.0,66099.0,42.95,43.03,42.89,43.0,66099.0
2015-10-01 13:00:00,43.0,43.01,42.92,43.0,95810.0,43.0,43.01,42.92,43.0,95810.0
2015-10-01 13:10:00,43.0,43.03,42.84,42.93,91434.0,43.0,43.03,42.84,42.93,91434.0
2015-10-01 13:20:00,42.92,42.96,42.86,42.88,73366.0,42.92,42.96,42.86,42.88,73366.0
2015-10-01 13:30:00,42.89,43.02,42.88,42.92,113559.0,42.89,43.02,42.88,42.92,113559.0
2015-10-01 13:40:00,42.93,42.94,42.81,42.87,82522.0,42.93,42.94,42.81,42.87,82522.0
2015-10-01 13:50:00,42.87,42.97,42.78,42.95,90361.0,42.87,42.97,42.78,42.95,90361.0
2015-10-01 14:00:00,42.96,43.0,42.91,42.95,99219.0,42.96,43.0,42.91,42.95,99219.0
2015-10-01 14:10:00,42.96,43.09,42.95,43.07,108582.0,42.96,43.09,42.95,43.07,108582.0
2015-10-01 14:20:00,43.08,43.14,42.97,43.02,77770.0,43.08,43.14,42.97,43.02,77770.0
2015-10-01 14:30:00,43.02,43.05,42.95,43.02,109535.0,43.02,43.05,42.95,43.02,109535.0
2015-10-01 14:40:00,43.02,43.03,42.91,42.92,78198.0,43.02,43.03,42.91,42.92,78198.0
2015-10-01 14:50:00,42.92,43.05,42.91,43.01,91373.0,42.92,43.05,42.91,43.01,91373.0
2015-10-01 15:00:00,43.02,43.09,42.97,42.99,106258.0,43.02,43.09,42.97,42.99,106258.0
2015-10-01 15:10:00,42.99,43.11,42.98,43.04,106519.0,42.99,43.11,42.98,43.04,106519.0
2015-10-01 15:20:00,43.03,43.05,42.95,42.96,114104.0,43.03,43.05,42.95,42.96,114104.0
2015-10-01 15:30:00,42.97,43.04,42.94,42.96,238739.0,42.97,43.04,42.94,42.96,238739.0
2015-10-01 15:40:00,42.95,43.06,42.95,43.05,174529.0,42.95,43.06,42.95,43.05,174529.0
2015-10-01 15:50:00,43.05,43.15,43.05,43.13,598879.0,43.05,43.15,43.05,43.13,598879.0
2015-10-02 09:30:00,42.6,42.61,42.2,42.45,285733.0,42.6,42.61,42.2,42.45,285733.0
2015-10-02 09:40:00,42.44,42.69,42.28,42.38,107202.0,42.44,42.69,42.28,42.38,107202.0
2015-10-02 09:50:00,42.36,42.36,42.1,42.32,173212.0,42.36,42.36,42.1,42.32,173212.0
2015-10-02 10:00:00,42.3,42.32,42.06,42.2,102683.0,42.3,42.32,42.06,42.2,102683.0
2015-10-02 10:10:00,42.21,42.44,42.15,42.4,118180.0,42.21,42.44,42.15,42.4,118180.0
2015-10-02 10:20:00,42.39,42.52,42.31,42.33,110271.0,42.39,42.52,42.31,42.33,110271.0
2015-10-02 10:30:00,42.32,42.55,42.28,42.55,73317.0,42.32,42.55,42.28,42.55,73317.0
2015-10-02 10:40:00,42.54,42.65,42.53,42.63,82875.0,42.54,42.65,42.53,42.63,82875.0
2015-10-02 10:50:00,42.63,42.77,42.58,42.75,57261.0,42.63,42.77,42.58,42.75,57261.0
2015-10-02 11:00:00,42.74,42.87,42.7,42.87,54998.0,42.74,42.87,42.7,42.87,54998.0
2015-10-02 11:10:00,42.87,42.9,42.59,42.61,55193.0,42.87,42.9,42.59,42.61,55193.0
2015-10-02 11:20:00,42.62,42.76,42.56,42.72,49565.0,42.62,42.76,42.56,42.72,49565.0
2015-10-02 11:30:00,42.73,42.83,42.69,42.69,67962.0,42.73,42.83,42.69,42.69,67962.0
2015-10-02 11:40:00,42.69,42.75,42.62,42.63,158712.0,42.69,42.75,42.62,42.63,158712.0
2015-10-02 11:50:00,42.62,42.72,42.56,42.66,62236.0,42.62,42.72,42.56,42.66,62236.0
2015-10-02 12:00:00,42.66,42.73,42.59,42.7,58672.0,42.66,42.73,42.59,42.7,58672.0
2015-10-02 12:10:00,42.71,42.94,42.71,42.93,49020.0,42.71,42.94,42.71,42.93,49020.0
2015-10-02 12:20:00,42.93,43.0,42.87,42.91,35285.0,42.93,43.0,42.87,42.91,35285.0
2015-10-02 12:30:00,42.91,43.04,42.86,42.87,175459.0,42.91,43.04,42.86,42.87,175459.0
2015-10-02 12:40:00,42.87,43.1,42.85,43.09,120483.0,42.87,43.1,42.85,43.09,120483.0
2015-10-02 12:50:00,43.08,43.19,43.07,43.13,37217.0,43.08,43.19,43.07,43.13,37217.0
2015-10-02 13:00:00,43.13,43.32,43.12,43.28,53663.0,43.13,43.32,43.12,43.28,53663.0
2015-10-02 13:10:00,43.3,43.42,43.29,43.36,63943.0,43.3,43.42,43.29,43.36,63943.0
2015-10-02 13:20:00,43.36,43.46,43.34,43.44,79767.0,43.36,43.46,43.34,43.44,79767.0
2015-10-02 13:30:00,43.43,43.47,43.36,43.36,139533.0,43.43,43.47,43.36,43.36,139533.0
2015-10-02 13:40:00,43.37,43.44,43.26,43.42,91171.0,43.37,43.44,43.26,43.42,91171.0
2015-10-02 13:50:00,43.42,43.45,43.32,43.39,49224.0,43.42,43.45,43.32,43.39,49224.0
2015-10-02 14:00:00,43.38,43.52,43.35,43.49,50084.0,43.38,43.52,43.35,43.49,50084.0
2015-10-02 14:10:00,43.5,43.51,43.42,43.48,60650.0,43.5,43.51,43.42,43.48,60650.0
2015-10-02 14:20:00,43.49,43.61,43.47,43.58,59246.0,43.49,43.61,43.47,43.58,59246.0
2015-10-02 14:30:00,43.59,43.64,43.56,43.63,36996.0,43.59,43.64,43.56,43.63,36996.0
2015-10-02 14:40:00,43.63,43.65,43.54,43.54,33928.0,43.63,43.65,43.54,43.54,33928.0
2015-10-02 14:50:00,43.54,43.59,43.4,43.4,142016.0,43.54,43.59,43.4,43.4,142016.0
2015-10-02 15:00:00,43.4,43.64,43.36,43.64,121649.0,43.4,43.64,43.36,43.64,121649.0
2015-10-02 15:10:00,43.64,43.87,43.64,43.83,83395.0,43.64,43.87,43.64,43.83,83395.0
2015-10-02 15:20:00,43.82,43.91,43.77,43.9,112971.0,43.82,43.91,43.77,43.9,112971.0
2015-10-02 15:30:00,43.9,43.94,43.82,43.85,194520.0,43.9,43.94,43.82,43.85,194520.0
2015-10-02 15:40:00,43.85,44.01,43.84,44.01,154484.0,43.85,44.01,43.84,44.01,154484.0
2015-10-02 15:50:00,44.01,44.04,43.9,44.0,496025.0,44.01,44.04,43.9,44.0,496025.0
2015-10-05 09:30:00,44.3,44.5,43.99,44.37,184849.0,44.3,44.5,43.99,44.37,184849.0
2015-10-05 09:40:00,44.35,44.42,44.25,44.37,73131.0,44.35,44.42,44.25,44.37,73131.0
2015-10-05 09:50:00,44.43,44.43,44.22,44.3,91084.0,44.43,44.43,44.22,44.3,91084.0
2015-10-05 10:00:00,44.31,44.33,44.12,44.27,85799.0,44.31,44.33,44.12,44.27,85799.0
2015-10-05 10:10:00,44.26,44.43,44.25,44.33,59074.0,44.26,44.43,44.25,44.33,59074.0
2015-10-05 10:20:00,44.33,44.52,44.33,44.52,51208.0,44.33,44.52,44.33,44.52,51208.0
2015-10-05 10:30:00,44.51,44.57,44.46,44.5,53170.0,44.51,44.57,44.46,44.5,53170.0
2015-10-05 10:40:00,44.49,44.49,44.22,44.23,47584.0,44.49,44.49,44.22,44.23,47584.0
2015-10-05 10:50:00,44.22,44.38,44.19,44.38,24880.0,44.22,44.38,44.19,44.38,24880.0
2015-10-05 11:00:00,44.38,44.47,44.36,44.44,30284.0,44.38,44.47,44.36,44.44,30284.0
2015-10-05 11:10:00,44.44,44.48,44.25,44.25,55109.0,44.44,44.48,44.25,44.25,55109.0
2015-10-05 11:20:00,44.25,44.35,44.21,44.23,113926.0,44.25,44.35,44.21,44.23,113926.0
2015-10-05 11:30:00,44.23,44.24,44.16,44.18,52557.0,44.23,44.24,44.16,44.18,52557.0
2015-10-05 11:40:00,44.18,44.26,44.15,44.2,79158.0,44.18,44.26,44.15,44.2,79158.0
2015-10-05 11:50:00,44.21,44.32,44.16,44.31,48149.0,44.21,44.32,44.16,44.31,48149.0
2015-10-05 12:00:00,44.32,44.38,44.26,44.31,46123.0,44.32,44.38,44.26,44.31,46123.0
2015-10-05 12:10:00,44.3,44.34,44.24,44.3,41507.0,44.3,44.34,44.24,44.3,41507.0
2015-10-05 12:20:00,44.31,44.31,44.18,44.26,16227.0,44.31,44.31,44.18,44.26,16227.0
2015-10-05 12:30:00,44.26,44.31,44.2,44.29,46752.0,44.26,44.31,44.2,44.29,46752.0
2015-10-05 12:40:00,44.29,44.31,44.24,44.28,32943.0,44.29,44.31,44.24,44.28,32943.0
2015-10-05 12:50:00,44.28,44.3,44.07,44.16,48170.0,44.28,44.3,44.07,44.16,48170.0
2015-10-05 13:00:00,44.17,44.19,44.13,44.15,106955.0,44.17,44.19,44.13,44.15,106955.0
2015-10-05 13:10:00,44.16,44.29,44.16,44.28,39982.0,44.16,44.29,44.16,44.28,39982.0
2015-10-05 13:20:00,44.29,44.31,44.24,44.24,43384.0,44.29,44.31,44.24,44.24,43384.0
2015-10-05 13:30:00,44.23,44.3,44.23,44.28,33912.0,44.23,44.3,44.23,44.28,33912.0
2015-10-05 13:40:00,44.29,44.29,44.23,44.28,27371.0,44.29,44.29,44.23,44.28,27371.0
2015-10-05 13:50:00,44.28,44.3,44.25,44.25,45743.0,44.28,44.3,44.25,44.25,45743.0
2015-10-05 14:00:00,44.26,44.29,44.16,44.21,56745.0,44.26,44.29,44.16,44.21,56745.0
2015-10-05 14:10:00,44.21,44.3,44.17,44.3,32003.0,44.21,44.3,44.17,44.3,32003.0
2015-10-05 14:20:00,44.28,44.31,44.25,44.26,39568.0,44.28,44.31,44.25,44.26,39568.0
2015-10-05 14:30:00,44.27,44.31,44.19,44.19,48117.0,44.27,44.31,44.19,44.19,48117.0
2015-10-05 14:40:00,44.2,44.22,44.13,44.13,57043.0,44.2,44.22,44.13,44.13,57043.0
2015-10-05 14:50:00,44.12,44.26,44.11,44.23,99454.0,44.12,44.26,44.11,44.23,99454.0
2015-10-05 15:00:00,44.24,44.3,44.2,44.28,93759.0,44.24,44.3,44.2,44.28,93759.0
2015-10-05 15:10:00,44.27,44.3,44.22,44.27,136171.0,44.27,44.3,44.22,44.27,136171.0
2015-10-05 15:20:00,44.26,44.3,44.26,44.29,36963.0,44.26,44.3,44.26,44.29,36963.0
2015-10-05 15:30:00,44.29,44.3,44.19,44.21,151085.0,44.29,44.3,44.19,44.21,151085.0
2015-10-05 15:40:00,44.21,44.28,44.2,44.27,86381.0,44.21,44.28,44.2,44.27,86381.0
2015-10-05 15:50:00,44.28,44.35,44.25,44.29,174579.0,44.28,44.35,44.25,44.29,174579.0
2015-10-06 09:30:00,44.21,44.47,44.16,44.46,55385.0,44.21,44.47,44.16,44.46,55385.0
2015-10-06 09:40:00,44.46,44.54,44.33,44.37,89308.0,44.46,44.54,44.33,44.37,89308.0
2015-10-06 09:50:00,44.33,44.35,44.22,44.28,73364.0,44.33,44.35,44.22,44.28,73364.0
2015-10-06 10:00:00,44.29,44.34,44.09,44.15,94616.0,44.29,44.34,44.09,44.15,94616.0
2015-10-06 10:10:00,44.15,44.17,43.95,43.95,128569.0,44.15,44.17,43.95,43.95,128569.0
2015-10-06 10:20:00,43.95,44.0,43.88,43.93,116118.0,43.95,44.0,43.88,43.93,116118.0
2015-10-06 10:30:00,43.91,43.96,43.77,43.93,214748.0,43.91,43.96,43.77,43.93,214748.0
2015-10-06 10:40:00,43.94,44.14,43.93,44.07,48534.0,43.94,44.14,43.93,44.07,48534.0
2015-10-06 10:50:00,44.08,44.08,43.95,44.05,50171.0,44.08,44.08,43.95,44.05,50171.0
2015-10-06 11:00:00,44.05,44.06,43.97,43.98,84845.0,44.05,44.06,43.97,43.98,84845.0
2015-10-06 11:10:00,43.98,44.07,43.95,44.05,118747.0,43.98,44.07,43.95,44.05,118747.0
2015-10-06 11:20:00,44.05,44.15,44.03,44.12,49667.0,44.05,44.15,44.03,44.12,49667.0
2015-10-06 11:30:00,44.12,44.18,43.97,43.98,102524.0,44.12,44.18,43.97,43.98,102524.0
2015-10-06 11:40:00,43.97,44.06,43.94,44.01,77773.0,43.97,44.06,43.94,44.01,77773.0
2015-10-06 11:50:00,44.02,44.06,43.92,43.99,37866.0,44.02,44.06,43.92,43.99,37866.0
2015-10-06 12:00:00,43.99,44.01,43.93,43.96,36299.0,43.99,44.01,43.93,43.96,36299.0
2015-10-06 12:10:00,43.95,44.04,43.93,43.94,157912.0,43.95,44.04,43.93,43.94,157912.0
2015-10-06 12:20:00,43.94,44.03,43.91,44.01,125839.0,43.94,44.03,43.91,44.01,125839.0
2015-10-06 12:30:00,44.01,44.01,43.88,43.99,88987.0,44.01,44.01,43.88,43.99,88987.0
2015-10-06 12:40:00,44.0,44.05,43.91,44.01,58070.0,44.0,44.05,43.91,44.01,58070.0
2015-10-06 12:50:00,44.01,44.16,44.01,44.15,26439.0,44.01,44.16,44.01,44.15,26439.0
2015-10-06 13:00:00,44.14,44.22,44.11,44.22,42616.0,44.14,44.22,44.11,44.22,42616.0
2015-10-06 13:10:00,44.21,44.32,44.19,44.27,52027.0,44.21,44.32,44.19,44.27,52027.0
2015-10-06 13:20:00,44.28,44.44,44.28,44.4,72176.0,44.28,44.44,44.28,44.4,72176.0
2015-10-06 13:30:00,44.4,44.41,44.23,44.29,31086.0,44.4,44.41,44.23,44.29,31086.0
2015-10-06 13:40:00,44.28,44.42,44.24,44.42,69387.0,44.28,44.42,44.24,44.42,69387.0
2015-10-06 13:50:00,44.42,44.5,44.36,44.48,48259.0,44.42,44.5,44.36,44.48,48259.0
2015-10-06 14:00:00,44.47,44.47,44.29,44.3,40815.0,44.47,44.47,44.29,44.3,40815.0
2015-10-06 14:10:00,44.29,44.45,44.27,44.41,49143.0,44.29,44.45,44.27,44.41,49143.0
2015-10-06 14:20:00,44.39,44.43,44.28,44.43,39927.0,44.39,44.43,44.28,44.43,39927.0
2015-10-06 14:30:00,44.42,44.43,44.32,44.34,42035.0,44.42,44.43,44.32,44.34,42035.0
2015-10-06 14:40:00,44.34,44.38,44.29,44.38,161313.0,44.34,44.38,44.29,44.38,161313.0
2015-10-06 14:50:00,44.38,44.45,44.31,44.42,93184.0,44.38,44.45,44.31,44.42,93184.0
2015-10-06 15:00:00,44.41,44.54,44.39,44.51,379779.0,44.41,44.54,44.39,44.51,379779.0
2015-10-06 15:10:00,44.51,44.62,44.49,44.59,142242.0,44.51,44.62,44.49,44.59,142242.0
2015-10-06 15:20:00,44.59,44.74,44.54,44.59,153758.0,44.59,44.74,44.54,44.59,153758.0
2015-10-06 15:30:00,44.59,44.75,44.59,44.69,171755.0,44.59,44.75,44.59,44.69,171755.0
2015-10-06 15:40:00,44.7,44.76,44.66,44.76,177771.0,44.7,44.76,44.66,44.76,177771.0
2015-10-06 15:50:00,44.75,44.84,44.75,44.82,673119.0,44.75,44.84,44.75,44.82,673119.0
2015-10-07 09:30:00,44.83,45.39,44.83,45.21,116852.0,44.83,45.39,44.83,45.21,116852.0
2015-10-07 09:40:00,45.23,45.23,44.8,45.05,70594.0,45.23,45.23,44.8,45.05,70594.0
2015-10-07 09:50:00,45.04,45.22,44.97,45.21,61689.0,45.04,45.22,44.97,45.21,61689.0
2015-10-07 10:00:00,45.18,45.36,45.17,45.23,84309.0,45.18,45.36,45.17,45.23,84309.0
2015-10-07 10:10:00,45.22,45.36,45.21,45.3,31416.0,45.22,45.36,45.21,45.3,31416.0
2015-10-07 10:20:00,45.29,45.36,45.18,45.36,45978.0,45.29,45.36,45.18,45.36,45978.0
2015-10-07 10:30:00,45.34,45.34,45.03,45.14,43111.0,45.34,45.34,45.03,45.14,43111.0
2015-10-07 10:40:00,45.12,45.14,45.0,45.01,160500.0,45.12,45.14,45.0,45.01,160500.0
2015-10-07 10:50:00,45.01,45.12,44.89,44.96,92266.0,45.01,45.12,44.89,44.96,92266.0
2015-10-07 11:00:00,44.95,45.03,44.86,44.93,125387.0,44.95,45.03,44.86,44.93,125387.0
2015-10-07 11:10:00,44.94,45.0,44.82,45.0,110493.0,44.94,45.0,44.82,45.0,110493.0
2015-10-07 11:20:00,44.98,45.0,44.86,44.94,162594.0,44.98,45.0,44.86,44.94,162594.0
2015-10-07 11:30:00,44.94,45.17,44.86,45.08,84253.0,44.94,45.17,44.86,45.08,84253.0
2015-10-07 11:40:00,45.08,45.13,44.87,45.05,66475.0,45.08,45.13,44.87,45.05,66475.0
2015-10-07 11:50:00,45.05,45.37,45.05,45.36,76193.0,45.05,45.37,45.05,45.36,76193.0
2015-10-07 12:00:00,45.35,45.37,45.2,45.23,51491.0,45.35,45.37,45.2,45.23,51491.0
2015-10-07 12:10:00,45.23,45.44,45.22,45.43,49786.0,45.23,45.44,45.22,45.43,49786.0
2015-10-07 12:20:00,45.43,45.43,45.23,45.26,40198.0,45.43,45.43,45.23,45.26,40198.0
2015-10-07 12:30:00,45.27,45.33,45.22,45.29,53621.0,45.27,45.33,45.22,45.29,53621.0
2015-10-07 12:40:00,45.27,45.38,45.19,45.31,30021.0,45.27,45.38,45.19,45.31,30021.0
2015-10-07 12:50:00,45.32,45.33,45.18,45.23,21769.0,45.32,45.33,45.18,45.23,21769.0
2015-10-07 13:00:00,45.23,45.37,45.2,45.36,33994.0,45.23,45.37,45.2,45.36,33994.0
2015-10-07 13:10:00,45.37,45.56,45.36,45.37,61172.0,45.37,45.56,45.36,45.37,61172.0
2015-10-07 13:20:00,45.36,45.46,45.33,45.4,48898.0,45.36,45.46,45.33,45.4,48898.0
2015-10-07 13:30:00,45.41,45.53,45.41,45.45,48840.0,45.41,45.53,45.41,45.45,48840.0
2015-10-07 13:40:00,45.45,45.72,45.43,45.68,77480.0,45.45,45.72,45.43,45.68,77480.0
2015-10-07 13:50:00,45.67,45.81,45.65,45.72,63054.0,45.67,45.81,45.65,45.72,63054.0
2015-10-07 14:00:00,45.72,45.75,45.67,45.72,56870.0,45.72,45.75,45.67,45.72,56870.0
2015-10-07 14:10:00,45.72,45.73,45.55,45.57,60266.0,45.72,45.73,45.55,45.57,60266.0
2015-10-07 14:20:00,45.58,45.7,45.58,45.7,49889.0,45.58,45.7,45.58,45.7,49889.0
2015-10-07 14:30:00,45.69,45.77,45.48,45.55,48545.0,45.69,45.77,45.48,45.55,48545.0
2015-10-07 14:40:00,45.55,45.64,45.55,45.55,46659.0,45.55,45.64,45.55,45.55,46659.0
2015-10-07 14:50:00,45.56,45.65,45.52,45.57,49614.0,45.56,45.65,45.52,45.57,49614.0
2015-10-07 15:00:00,45.57,45.74,45.57,45.69,92903.0,45.57,45.74,45.57,45.69,92903.0
2015-10-07 15:10:00,45.69,45.83,45.69,45.8,65136.0,45.69,45.83,45.69,45.8,65136.0
2015-10-07 15:20:00,45.8,45.81,45.68,45.71,77051.0,45.8,45.81,45.68,45.71,77051.0
2015-10-07 15:30:00,45.72,45.9,45.72,45.87,112970.0,45.72,45.9,45.72,45.87,112970.0
2015-10-07 15:40:00,45.86,45.94,45.85,45.93,172489.0,45.86,45.94,45.85,45.93,172489.0
2015-10-07 15:50:00,45.91,45.96,45.88,45.9,444434.0,45.91,45.96,45.88,45.9,444434.0
2015-10-08 09:30:00,45.88,46.06,45.87,46.02,33998.0,45.88,46.06,45.87,46.02,33998.0
2015-10-08 09:40:00,46.01,46.25,45.9,46.17,61506.0,46.01,46.25,45.9,46.17,61506.0
2015-10-08 09:50:00,46.18,46.44,46.14,46.27,57025.0,46.18,46.44,46.14,46.27,57025.0
2015-10-08 10:00:00,46.25,46.38,46.13,46.15,48980.0,46.25,46.38,46.13,46.15,48980.0
2015-10-08 10:10:00,46.15,46.22,46.11,46.13,62316.0,46.15,46.22,46.11,46.13,62316.0
2015-10-08 10:20:00,46.13,46.15,46.08,46.1,56283.0,46.13,46.15,46.08,46.1,56283.0
2015-10-08 10:30:00,46.11,46.26,46.1,46.26,47789.0,46.11,46.26,46.1,46.26,47789.0
2015-10-08 10:40:00,46.27,46.27,46.11,46.12,24090.0,46.27,46.27,46.11,46.12,24090.0
2015-10-08 10:50:00,46.12,46.16,46.01,46.1,23775.0,46.12,46.16,46.01,46.1,23775.0
2015-10-08 11:00:00,46.09,46.16,45.95,46.0,26209.0,46.09,46.16,45.95,46.0,26209.0
2015-10-08 11:10:00,46.0,46.03,45.87,46.03,278754.0,46.0,46.03,45.87,46.03,278754.0
2015-10-08 11:20:00,46.03,46.12,46.01,46.05,59146.0,46.03,46.12,46.01,46.05,59146.0
2015-10-08 11:30:00,46.05,46.23,46.05,46.21,67510.0,46.05,46.23,46.05,46.21,67510.0
2015-10-08 11:40:00,46.21,46.27,46.18,46.25,23019.0,46.21,46.27,46.18,46.25,23019.0
2015-10-08 11:50:00,46.26,46.34,46.25,46.31,16310.0,46.26,46.34,46.25,46.31,16310.0
2015-10-08 12:00:00,46.31,46.35,46.25,46.3,19700.0,46.31,46.35,46.25,46.3,19700.0
2015-10-08 12:10:00,46.3,46.48,46.3,46.48,28912.0,46.3,46.48,46.3,46.48,28912.0
2015-10-08 12:20:00,46.47,46.52,46.46,46.48,58877.0,46.47,46.52,46.46,46.48,58877.0
2015-10-08 12:30:00,46.48,46.58,46.48,46.58,27036.0,46.48,46.58,46.48,46.58,27036.0
2015-10-08 12:40:00,46.59,46.6,46.34,46.35,31035.0,46.59,46.6,46.34,46.35,31035.0
2015-10-08 12:50:00,46.34,46.54,46.34,46.53,25375.0,46.34,46.54,46.34,46.53,25375.0
2015-10-08 13:00:00,46.52,46.54,46.44,46.49,23440.0,46.52,46.54,46.44,46.49,23440.0
2015-10-08 13:10:00,46.5,46.53,46.47,46.52,16505.0,46.5,46.53,46.47,46.52,16505.0
2015-10-08 13:20:00,46.53,46.56,46.49,46.5,19766.0,46.53,46.56,46.49,46.5,19766.0
2015-10-08 13:30:00,46.49,46.53,46.43,46.45,34227.0,46.49,46.53,46.43,46.45,34227.0
2015-10-08 13:40:00,46.45,46.5,46.44,46.47,24782.0,46.45,46.5,46.44,46.47,24782.0
2015-10-08 13:50:00,46.46,46.55,46.42,46.54,23796.0,46.46,46.55,46.42,46.54,23796.0
2015-10-08 14:00:00,46.54,46.72,46.5,46.65,85547.0,46.54,46.72,46.5,46.65,85547.0
2015-10-08 14:10:00,46.62,46.81,46.62,46.76,32738.0,46.62,46.81,46.62,46.76,32738.0
2015-10-08 14:20:00,46.77,46.86,46.73,46.82,40206.0,46.77,46.86,46.73,46.82,40206.0
2015-10-08 14:30:00,46.82,46.93,46.81,46.91,59989.0,46.82,46.93,46.81,46.91,59989.0
2015-10-08 14:40:00,46.91,47.04,46.9,47.01,93634.0,46.91,47.04,46.9,47.01,93634.0
2015-10-08 14:50:00,47.0,47.13,46.94,47.11,83213.0,47.0,47.13,46.94,47.11,83213.0
2015-10-08 15:00:00,47.09,47.26,47.08,47.24,98875.0,47.09,47.26,47.08,47.24,98875.0
2015-10-08 15:10:00,47.24,47.35,47.21,47.3,121991.0,47.24,47.35,47.21,47.3,121991.0
2015-10-08 15:20:00,47.3,47.32,47.24,47.27,154533.0,47.3,47.32,47.24,47.27,154533.0
2015-10-08 15:30:00,47.27,47.33,47.24,47.26,180671.0,47.27,47.33,47.24,47.26,180671.0
2015-10-08 15:40:00,47.25,47.36,47.23,47.35,214654.0,47.25,47.36,47.23,47.35,214654.0
2015-10-08 15:50:00,47.34,47.41,47.29,47.31,316312.0,47.34,47.41,47.29,47.31,316312.0
2015-10-09 09:30:00,47.44,47.94,47.32,47.85,110046.0,47.44,47.94,47.32,47.85,110046.0
2015-10-09 09:40:00,47.85,47.98,47.74,47.95,93641.0,47.85,47.98,47.74,47.95,93641.0
2015-10-09 09:50:00,47.95,48.22,47.93,48.19,87067.0,47.95,48.22,47.93,48.19,87067.0
2015-10-09 10:00:00,48.19,48.49,48.18,48.45,182660.0,48.19,48.49,48.18,48.45,182660.0
2015-10-09 10:10:00,48.45,49.59,48.35,49.54,707430.0,48.45,49.59,48.35,49.54,707430.0
2015-10-09 10:20:00,49.53,49.76,49.26,49.45,526945.0,49.53,49.76,49.26,49.45,526945.0
2015-10-09 10:30:00,49.43,49.64,49.37,49.51,387244.0,49.43,49.64,49.37,49.51,387244.0
2015-10-09 10:40:00,49.51,49.77,49.42,49.73,216244.0,49.51,49.77,49.42,49.73,216244.0
2015-10-09 10:50:00,49.73,50.1,49.62,50.0,529854.0,49.73,50.1,49.62,50.0,529854.0
2015-10-09 11:00:00,50.01,50.18,49.88,50.01,251256.0,50.01,50.18,49.88,50.01,251256.0
2015-10-09 11:10:00,50.01,50.08,49.95,50.0,195381.0,50.01,50.08,49.95,50.0,195381.0
2015-10-09 11:20:00,50.0,50.15,49.89,50.11,316073.0,50.0,50.15,49.89,50.11,316073.0
2015-10-09 11:30:00,50.15,50.3,49.97,50.23,181875.0,50.15,50.3,49.97,50.23,181875.0
2015-10-09 11:40:00,50.22,50.23,50.0,50.03,111820.0,50.22,50.23,50.0,50.03,111820.0
2015-10-09 11:50:00,50.03,50.17,50.02,50.07,150769.0,50.03,50.17,50.02,50.07,150769.0
2015-10-09 12:00:00,50.07,50.29,50.07,50.08,113694.0,50.07,50.29,50.07,50.08,113694.0
2015-10-09 12:10:00,50.07,50.12,49.9,50.07,130435.0,50.07,50.12,49.9,50.07,130435.0
2015-10-09 12:20:00,50.07,50.1,49.93,50.09,103614.0,50.07,50.1,49.93,50.09,103614.0
2015-10-09 12:30:00,50.08,50.27,50.01,50.1,78879.0,50.08,50.27,50.01,50.1,78879.0
2015-10-09 12:40:00,50.1,50.1,50.02,50.07,67260.0,50.1,50.1,50.02,50.07,67260.0
2015-10-09 12:50:00,50.07,50.14,49.97,50.05,162462.0,50.07,50.14,49.97,50.05,162462.0
2015-10-09 13:00:00,50.05,50.36,50.05,50.12,158235.0,50.05,50.36,50.05,50.12,158235.0
2015-10-09 13:10:00,50.12,50.12,49.95,50.07,87586.0,50.12,50.12,49.95,50.07,87586.0
2015-10-09 13:20:00,50.06,50.19,50.06,50.06,53258.0,50.06,50.19,50.06,50.06,53258.0
2015-10-09 13:30:00,50.06,50.11,50.0,50.05,91906.0,50.06,50.11,50.0,50.05,91906.0
2015-10-09 13:40:00,50.05,50.22,50.04,50.18,76844.0,50.05,50.22,50.04,50.18,76844.0
2015-10-09 13:50:00,50.18,50.24,50.07,50.15,87134.0,50.18,50.24,50.07,50.15,87134.0
2015-10-09 14:00:00,50.16,50.24,50.09,50.15,100248.0,50.16,50.24,50.09,50.15,100248.0
2015-10-09 14:10:00,50.14,50.3,50.11,50.23,108066.0,50.14,50.3,50.11,50.23,108066.0
2015-10-09 14:20:00,50.23,50.55,50.23,50.55,167609.0,50.23,50.55,50.23,50.55,167609.0
2015-10-09 14:30:00,50.53,50.61,50.44,50.58,190637.0,50.53,50.61,50.44,50.58,190637.0
2015-10-09 14:40:00,50.58,50.61,50.47,50.6,144979.0,50.58,50.61,50.47,50.6,144979.0
2015-10-09 14:50:00,50.61,50.79,50.54,50.75,153403.0,50.61,50.79,50.54,50.75,153403.0
2015-10-09 15:00:00,50.75,50.84,50.62,50.84,109434.0,50.75,50.84,50.62,50.84,109434.0
2015-10-09 15:10:00,50.83,50.83,50.59,50.7,129421.0,50.83,50.83,50.59,50.7,129421.0
2015-10-09 15:20:00,50.7,50.89,50.69,50.87,180615.0,50.7,50.89,50.69,50.87,180615.0
2015-10-09 15:30:00,50.87,50.98,50.82,50.85,208869.0,50.87,50.98,50.82,50.85,208869.0
2015-10-09 15:40:00,50.86,51.29,50.85,51.28,402296.0,50.86,51.29,50.85,51.28,402296.0
2015-10-09 15:50:00,51.28,51.67,51.2,51.57,1146370.0,51.28,51.67,51.2,51.57,1146370.0
2015-10-12 09:30:00,51.38,51.41,50.78,51.0,198703.0,51.38,51.41,50.78,51.0,198703.0
2015-10-12 09:40:00,50.97,51.1,50.83,50.97,111043.0,50.97,51.1,50.83,50.97,111043.0
2015-10-12 09:50:00,50.97,51.07,50.92,50.97,108359.0,50.97,51.07,50.92,50.97,108359.0
2015-10-12 10:00:00,50.96,51.27,50.93,51.06,120154.0,50.96,51.27,50.93,51.06,120154.0
2015-10-12 10:10:00,51.06,51.15,51.0,51.12,86725.0,51.06,51.15,51.0,51.12,86725.0
2015-10-12 10:20:00,51.12,51.32,51.0,51.29,90558.0,51.12,51.32,51.0,51.29,90558.0
2015-10-12 10:30:00,51.3,51.35,51.1,51.23,74010.0,51.3,51.35,51.1,51.23,74010.0
2015-10-12 10:40:00,51.22,51.38,51.12,51.37,67985.0,51.22,51.38,51.12,51.37,67985.0
2015-10-12 10:50:00,51.37,51.4,51.27,51.32,75518.0,51.37,51.4,51.27,51.32,75518.0
2015-10-12 11:00:00,51.33,51.53,51.31,51.51,62121.0,51.33,51.53,51.31,51.51,62121.0
2015-10-12 11:10:00,51.5,51.51,51.3,51.38,80408.0,51.5,51.51,51.3,51.38,80408.0
2015-10-12 11:20:00,51.38,51.45,51.31,51.38,60235.0,51.38,51.45,51.31,51.38,60235.0
2015-10-12 11:30:00,51.38,51.51,51.36,51.43,66825.0,51.38,51.51,51.36,51.43,66825.0
2015-10-12 11:40:00,51.43,51.59,51.39,51.51,76699.0,51.43,51.59,51.39,51.51,76699.0
2015-10-12 11:50:00,51.5,51.57,51.47,51.54,62831.0,51.5,51.57,51.47,51.54,62831.0
2015-10-12 12:00:00,51.53,51.59,51.49,51.55,78095.0,51.53,51.59,51.49,51.55,78095.0
2015-10-12 12:10:00,51.56,51.74,51.55,51.69,116816.0,51.56,51.74,51.55,51.69,116816.0
2015-10-12 12:20:00,51.7,51.77,51.64,51.73,89416.0,51.7,51.77,51.64,51.73,89416.0
2015-10-12 12:30:00,51.74,51.74,51.54,51.63,65952.0,51.74,51.74,51.54,51.63,65952.0
2015-10-12 12:40:00,51.62,51.67,51.61,51.66,63981.0,51.62,51.67,51.61,51.66,63981.0
2015-10-12 12:50:00,51.67,51.67,51.62,51.63,49887.0,51.67,51.67,51.62,51.63,49887.0
2015-10-12 13:00:00,51.63,51.64,51.5,51.54,72848.0,51.63,51.64,51.5,51.54,72848.0
2015-10-12 13:10:00,51.53,51.6,51.44,51.44,73789.0,51.53,51.6,51.44,51.44,73789.0
2015-10-12 13:20:00,51.44,51.52,51.44,51.48,65463.0,51.44,51.52,51.44,51.48,65463.0
2015-10-12 13:30:00,51.49,51.56,51.47,51.51,94156.0,51.49,51.56,51.47,51.51,94156.0
2015-10-12 13:40:00,51.5,51.56,51.48,51.54,57632.0,51.5,51.56,51.48,51.54,57632.0
2015-10-12 13:50:00,51.55,51.58,51.48,51.53,59597.0,51.55,51.58,51.48,51.53,59597.0
2015-10-12 14:00:00,51.52,51.56,51.48,51.55,56524.0,51.52,51.56,51.48,51.55,56524.0
2015-10-12 14:10:00,51.55,51.6,51.52,51.58,57667.0,51.55,51.6,51.52,51.58,57667.0
2015-10-12 14:20:00,51.57,51.59,51.52,51.55,55149.0,51.57,51.59,51.52,51.55,55149.0
2015-10-12 14:30:00,51.55,51.59,51.5,51.58,68218.0,51.55,51.59,51.5,51.58,68218.0
2015-10-12 14:40:00,51.56,51.59,51.53,51.58,72313.0,51.56,51.59,51.53,51.58,72313.0
2015-10-12 14:50:00,51.58,51.59,51.5,51.51,58906.0,51.58,51.59,51.5,51.51,58906.0
2015-10-12 15:00:00,51.51,51.65,51.51,51.65,111293.0,51.51,51.65,51.51,51.65,111293.0
2015-10-12 15:10:00,51.65,51.73,51.62,51.66,185342.0,51.65,51.73,51.62,51.66,185342.0
2015-10-12 15:20:00,51.66,51.7,51.61,51.62,84493.0,51.66,51.7,51.61,51.62,84493.0
2015-10-12 15:30:00,51.62,51.67,51.58,51.66,159318.0,51.62,51.67,51.58,51.66,159318.0
2015-10-12 15:40:00,51.67,51.76,51.64,51.69,250431.0,51.67,51.76,51.64,51.69,250431.0
2015-10-12 15:50:00,51.69,51.7,51.54,51.55,488462.0,51.69,51.7,51.54,51.55,488462.0
2015-10-13 09:30:00,51.42,51.56,51.02,51.56,78615.0,51.42,51.56,51.02,51.56,78615.0
2015-10-13 09:40:00,51.6,51.88,51.58,51.81,51064.0,51.6,51.88,51.58,51.81,51064.0
2015-10-13 09:50:00,51.8,52.07,51.8,52.07,88283.0,51.8,52.07,51.8,52.07,88283.0
2015-10-13 10:00:00,52.06,52.23,51.98,52.02,151974.0,52.06,52.23,51.98,52.02,151974.0
2015-10-13 10:10:00,52.02,52.09,51.85,51.92,70307.0,52.02,52.09,51.85,51.92,70307.0
2015-10-13 10:20:00,51.92,52.19,51.92,52.19,71572.0,51.92,52.19,51.92,52.19,71572.0
2015-10-13 10:30:00,52.17,52.23,52.11,52.12,51722.0,52.17,52.23,52.11,52.12,51722.0
2015-10-13 10:40:00,52.12,52.15,52.02,52.09,39809.0,52.12,52.15,52.02,52.09,39809.0
2015-10-13 10:50:00,52.1,52.28,52.08,52.27,46609.0,52.1,52.28,52.08,52.27,46609.0
2015-10-13 11:00:00,52.27,52.3,52.12,52.27,74796.0,52.27,52.3,52.12,52.27,74796.0
2015-10-13 11:10:00,52.27,52.29,52.11,52.28,76602.0,52.27,52.29,52.11,52.28,76602.0
2015-10-13 11:20:00,52.27,52.42,52.25,52.34,51779.0,52.27,52.42,52.25,52.34,51779.0
2015-10-13 11:30:00,52.32,52.4,52.21,52.3,50933.0,52.32,52.4,52.21,52.3,50933.0
2015-10-13 11:40:00,52.3,52.32,52.16,52.32,50718.0,52.3,52.32,52.16,52.32,50718.0
2015-10-13 11:50:00,52.32,52.32,52.23,52.28,45399.0,52.32,52.32,52.23,52.28,45399.0
2015-10-13 12:00:00,52.28,52.31,52.16,52.18,45575.0,52.28,52.31,52.16,52.18,45575.0
2015-10-13 12:10:00,52.19,52.28,52.14,52.22,43978.0,52.19,52.28,52.14,52.22,43978.0
2015-10-13 12:20:00,52.23,52.32,52.19,52.25,40035.0,52.23,52.32,52.19,52.25,40035.0
2015-10-13 12:30:00,52.25,52.36,52.25,52.33,117836.0,52.25,52.36,52.25,52.33,117836.0
2015-10-13 12:40:00,52.34,52.38,52.27,52.28,41529.0,52.34,52.38,52.27,52.28,41529.0
2015-10-13 12:50:00,52.28,52.32,52.15,52.16,52941.0,52.28,52.32,52.15,52.16,52941.0
2015-10-13 13:00:00,52.14,52.28,52.14,52.21,109156.0,52.14,52.28,52.14,52.21,109156.0
2015-10-13 13:10:00,52.21,52.27,52.19,52.27,36622.0,52.21,52.27,52.19,52.27,36622.0
2015-10-13 13:20:00,52.29,52.36,52.25,52.36,60965.0,52.29,52.36,52.25,52.36,60965.0
2015-10-13 13:30:00,52.36,52.38,52.23,52.3,72462.0,52.36,52.38,52.23,52.3,72462.0
2015-10-13 13:40:00,52.31,52.38,52.28,52.37,51294.0,52.31,52.38,52.28,52.37,51294.0
2015-10-13 13:50:00,52.37,52.45,52.31,52.34,39663.0,52.37,52.45,52.31,52.34,39663.0
2015-10-13 14:00:00,52.33,52.37,52.3,52.32,60470.0,52.33,52.37,52.3,52.32,60470.0
2015-10-13 14:10:00,52.33,52.42,52.32,52.36,43766.0,52.33,52.42,52.32,52.36,43766.0
2015-10-13 14:20:00,52.35,52.43,52.29,52.39,83972.0,52.35,52.43,52.29,52.39,83972.0
2015-10-13 14:30:00,52.39,52.43,52.31,52.39,69819.0,52.39,52.43,52.31,52.39,69819.0
2015-10-13 14:40:00,52.39,52.45,52.33,52.45,49310.0,52.39,52.45,52.33,52.45,49310.0
2015-10-13 14:50:00,52.46,52.52,52.41,52.51,95970.0,52.46,52.52,52.41,52.51,95970.0
2015-10-13 15:00:00,52.51,52.52,52.38,52.48,326306.0,52.51,52.52,52.38,52.48,326306.0
2015-10-13 15:10:00,52.48,52.53,52.4,52.41,138386.0,52.48,52.53,52.4,52.41,138386.0
2015-10-13 15:20:00,52.4,52.41,52.23,52.26,214519.0,52.4,52.41,52.23,52.26,214519.0
2015-10-13 15:30:00,52.25,52.31,52.19,52.2,206543.0,52.25,52.31,52.19,52.2,206543.0
2015-10-13 15:40:00,52.2,52.23,52.14,52.18,239238.0,52.2,52.23,52.14,52.18,239238.0
2015-10-13 15:50:00,52.19,52.19,52.06,52.08,460431.0,52.19,52.19,52.06,52.08,460431.0
2015-10-14 09:30:00,52.1,52.1,51.39,51.86,50292.0,52.1,52.1,51.39,51.86,50292.0
2015-10-14 09:40:00,51.82,52.09,51.81,52.04,39588.0,51.82,52.09,51.81,52.04,39588.0
2015-10-14 09:50:00,52.04,52.15,51.97,52.05,46287.0,52.04,52.15,51.97,52.05,46287.0
2015-10-14 10:00:00,52.05,52.08,51.97,52.07,39773.0,52.05,52.08,51.97,52.07,39773.0
2015-10-14 10:10:00,52.07,52.11,51.87,51.9,35655.0,52.07,52.11,51.87,51.9,35655.0
2015-10-14 10:20:00,51.91,51.91,51.66,51.76,54218.0,51.91,51.91,51.66,51.76,54218.0
2015-10-14 10:30:00,51.76,51.76,51.61,51.62,28084.0,51.76,51.76,51.61,51.62,28084.0
2015-10-14 10:40:00,51.62,51.63,51.44,51.46,102599.0,51.62,51.63,51.44,51.46,102599.0
2015-10-14 10:50:00,51.46,51.46,51.31,51.31,79242.0,51.46,51.46,51.31,51.31,79242.0
2015-10-14 11:00:00,51.32,51.51,51.28,51.43,56720.0,51.32,51.51,51.28,51.43,56720.0
2015-10-14 11:10:00,51.43,51.45,51.34,51.4,32730.0,51.43,51.45,51.34,51.4,32730.0
2015-10-14 11:20:00,51.4,51.42,51.33,51.39,31910.0,51.4,51.42,51.33,51.39,31910.0
2015-10-14 11:30:00,51.38,51.52,51.3,51.52,35037.0,51.38,51.52,51.3,51.52,35037.0
2015-10-14 11:40:00,51.54,51.56,51.42,51.43,30019.0,51.54,51.56,51.42,51.43,30019.0
2015-10-14 11:50:00,51.43,51.54,51.42,51.51,35336.0,51.43,51.54,51.42,51.51,35336.0
2015-10-14 12:00:00,51.51,51.51,51.41,51.42,35460.0,51.51,51.51,51.41,51.42,35460.0
2015-10-14 12:10:00,51.42,51.44,51.36,51.39,37332.0,51.42,51.44,51.36,51.39,37332.0
2015-10-14 12:20:00,51.38,51.57,51.36,51.5,50286.0,51.38,51.57,51.36,51.5,50286.0
2015-10-14 12:30:00,51.49,51.62,51.49,51.62,35101.0,51.49,51.62,51.49,51.62,35101.0
2015-10-14 12:40:00,51.62,51.88,51.62,51.85,37602.0,51.62,51.88,51.62,51.85,37602.0
2015-10-14 12:50:00,51.84,51.9,51.79,51.8,21998.0,51.84,51.9,51.79,51.8,21998.0
2015-10-14 13:00:00,51.81,51.86,51.71,51.75,27138.0,51.81,51.86,51.71,51.75,27138.0
2015-10-14 13:10:00,51.75,51.8,51.72,51.76,30855.0,51.75,51.8,51.72,51.76,30855.0
2015-10-14 13:20:00,51.75,51.77,51.65,51.65,28312.0,51.75,51.77,51.65,51.65,28312.0
2015-10-14 13:30:00,51.65,51.73,51.61,51.68,42863.0,51.65,51.73,51.61,51.68,42863.0
2015-10-14 13:40:00,51.68,51.74,51.61,51.72,114560.0,51.68,51.74,51.61,51.72,114560.0
2015-10-14 13:50:00,51.71,51.73,51.63,51.66,22066.0,51.71,51.73,51.63,51.66,22066.0
2015-10-14 14:00:00,51.67,51.74,51.56,51.6,46515.0,51.67,51.74,51.56,51.6,46515.0
2015-10-14 14:10:00,51.59,51.67,51.56,51.61,41256.0,51.59,51.67,51.56,51.61,41256.0
2015-10-14 14:20:00,51.61,51.65,51.52,51.54,53482.0,51.61,51.65,51.52,51.54,53482.0
2015-10-14 14:30:00,51.53,51.59,51.46,51.53,34921.0,51.53,51.59,51.46,51.53,34921.0
2015-10-14 14:40:00,51.53,51.57,51.45,51.47,39123.0,51.53,51.57,51.45,51.47,39123.0
2015-10-14 14:50:00,51.46,51.47,51.36,51.4,38981.0,51.46,51.47,51.36,51.4,38981.0
2015-10-14 15:00:00,51.41,51.45,51.34,51.45,76402.0,51.41,51.45,51.34,51.45,76402.0
2015-10-14 15:10:00,51.45,51.54,51.4,51.4,75512.0,51.45,51.54,51.4,51.4,75512.0
2015-10-14 15:20:00,51.39,51.44,51.32,51.43,79076.0,51.39,51.44,51.32,51.43,79076.0
2015-10-14 15:30:00,51.42,51.55,51.38,51.41,141842.0,51.42,51.55,51.38,51.41,141842.0
2015-10-14 15:40:00,51.4,51.44,51.37,51.39,160419.0,51.4,51.44,51.37,51.39,160419.0
2015-10-14 15:50:00,51.4,51.4,51.24,51.36,279739.0,51.4,51.4,51.24,51.36,279739.0
2015-10-15 09:30:00,51.53,52.21,51.53,52.14,59810.0,51.53,52.21,51.53,52.14,59810.0
2015-10-15 09:40:00,52.12,52.28,51.9,51.98,45782.0,52.12,52.28,51.9,51.98,45782.0
2015-10-15 09:50:00,52.0,52.05,51.83,51.88,42760.0,52.0,52.05,51.83,51.88,42760.0
2015-10-15 10:00:00,51.9,52.04,51.83,51.93,67042.0,51.9,52.04,51.83,51.93,67042.0
2015-10-15 10:10:00,51.94,52.08,51.85,51.91,38931.0,51.94,52.08,51.85,51.91,38931.0
2015-10-15 10:20:00,51.92,51.95,51.84,51.87,35323.0,51.92,51.95,51.84,51.87,35323.0
2015-10-15 10:30:00,51.86,52.03,51.82,51.98,44783.0,51.86,52.03,51.82,51.98,44783.0
2015-10-15 10:40:00,51.97,52.2,51.95,52.2,39211.0,51.97,52.2,51.95,52.2,39211.0
2015-10-15 10:50:00,52.21,52.22,52.09,52.15,34564.0,52.21,52.22,52.09,52.15,34564.0
2015-10-15 11:00:00,52.15,52.26,52.15,52.24,47014.0,52.15,52.26,52.15,52.24,47014.0
2015-10-15 11:10:00,52.24,52.29,52.1,52.1,35962.0,52.24,52.29,52.1,52.1,35962.0
2015-10-15 11:20:00,52.12,52.13,51.99,51.99,30595.0,52.12,52.13,51.99,51.99,30595.0
2015-10-15 11:30:00,51.99,51.99,51.81,51.81,28059.0,51.99,51.99,51.81,51.81,28059.0
2015-10-15 11:40:00,51.81,51.81,51.67,51.69,20263.0,51.81,51.81,51.67,51.69,20263.0
2015-10-15 11:50:00,51.69,51.69,51.57,51.61,20337.0,51.69,51.69,51.57,51.61,20337.0
2015-10-15 12:00:00,51.58,51.69,51.58,51.66,26647.0,51.58,51.69,51.58,51.66,26647.0
2015-10-15 12:10:00,51.66,51.68,51.61,51.66,22014.0,51.66,51.68,51.61,51.66,22014.0
2015-10-15 12:20:00,51.67,51.72,51.63,51.69,15407.0,51.67,51.72,51.63,51.69,15407.0
2015-10-15 12:30:00,51.69,51.75,51.64,51.7,28926.0,51.69,51.75,51.64,51.7,28926.0
2015-10-15 12:40:00,51.7,51.77,51.64,51.71,36339.0,51.7,51.77,51.64,51.71,36339.0
2015-10-15 12:50:00,51.72,51.79,51.68,51.79,23434.0,51.72,51.79,51.68,51.79,23434.0
2015-10-15 13:00:00,51.79,51.89,51.75,51.83,25567.0,51.79,51.89,51.75,51.83,25567.0
2015-10-15 13:10:00,51.83,51.85,51.77,51.81,15820.0,51.83,51.85,51.77,51.81,15820.0
2015-10-15 13:20:00,51.81,51.93,51.79,51.9,16916.0,51.81,51.93,51.79,51.9,16916.0
2015-10-15 13:30:00,51.9,52.05,51.88,52.02,25935.0,51.9,52.05,51.88,52.02,25935.0
2015-10-15 13:40:00,52.0,52.0,51.9,51.95,19589.0,52.0,52.0,51.9,51.95,19589.0
2015-10-15 13:50:00,51.96,52.08,51.95,52.01,30520.0,51.96,52.08,51.95,52.01,30520.0
2015-10-15 14:00:00,52.02,52.11,52.02,52.1,21500.0,52.02,52.11,52.02,52.1,21500.0
2015-10-15 14:10:00,52.1,52.22,52.1,52.21,32488.0,52.1,52.22,52.1,52.21,32488.0
2015-10-15 14:20:00,52.22,52.29,52.2,52.27,33726.0,52.22,52.29,52.2,52.27,33726.0
2015-10-15 14:30:00,52.27,52.31,52.25,52.3,36977.0,52.27,52.31,52.25,52.3,36977.0
2015-10-15 14:40:00,52.32,52.37,52.26,52.27,37958.0,52.32,52.37,52.26,52.27,37958.0
2015-10-15 14:50:00,52.27,52.32,52.24,52.28,32145.0,52.27,52.32,52.24,52.28,32145.0
2015-10-15 15:00:00,52.27,52.35,52.23,52.25,43069.0,52.27,52.35,52.23,52.25,43069.0
2015-10-15 15:10:00,52.25,52.33,52.24,52.3,46429.0,52.25,52.33,52.24,52.3,46429.0
2015-10-15 15:20:00,52.31,52.39,52.23,52.23,52981.0,52.31,52.39,52.23,52.23,52981.0
2015-10-15 15:30:00,52.23,52.26,52.16,52.18,70548.0,52.23,52.26,52.16,52.18,70548.0
2015-10-15 15:40:00,52.18,52.19,52.07,52.1,88725.0,52.18,52.19,52.07,52.1,88725.0
2015-10-15 15:50:00,52.11,52.17,52.1,52.16,169175.0,52.11,52.17,52.1,52.16,169175.0
2015-10-16 09:30:00,52.37,52.5,52.07,52.33,125160.0,52.37,52.5,52.07,52.33,125160.0
2015-10-16 09:40:00,52.32,52.45,52.14,52.45,40862.0,52.32,52.45,52.14,52.45,40862.0
2015-10-16 09:50:00,52.41,52.48,52.35,52.46,43909.0,52.41,52.48,52.35,52.46,43909.0
2015-10-16 10:00:00,52.44,52.54,52.23,52.23,64783.0,52.44,52.54,52.23,52.23,64783.0
2015-10-16 10:10:00,52.23,52.26,52.07,52.12,128622.0,52.23,52.26,52.07,52.12,128622.0
2015-10-16 10:20:00,52.11,52.14,52.07,52.11,96385.0,52.11,52.14,52.07,52.11,96385.0
2015-10-16 10:30:00,52.11,52.12,52.05,52.09,68275.0,52.11,52.12,52.05,52.09,68275.0
2015-10-16 10:40:00,52.09,52.19,52.05,52.13,101597.0,52.09,52.19,52.05,52.13,101597.0
2015-10-16 10:50:00,52.14,52.18,52.06,52.16,125474.0,52.14,52.18,52.06,52.16,125474.0
2015-10-16 11:00:00,52.16,52.25,52.11,52.22,49553.0,52.16,52.25,52.11,52.22,49553.0
2015-10-16 11:10:00,52.22,52.25,52.08,52.14,44864.0,52.22,52.25,52.08,52.14,44864.0
2015-10-16 11:20:00,52.14,52.15,52.02,52.02,96108.0,52.14,52.15,52.02,52.02,96108.0
2015-10-16 11:30:00,52.02,52.04,51.93,51.93,79279.0,52.02,52.04,51.93,51.93,79279.0
2015-10-16 11:40:00,51.93,51.93,51.86,51.9,308759.0,51.93,51.93,51.86,51.9,308759.0
2015-10-16 11:50:00,51.9,51.99,51.88,51.99,38410.0,51.9,51.99,51.88,51.99,38410.0
2015-10-16 12:00:00,51.98,51.98,51.81,51.81,23185.0,51.98,51.98,51.81,51.81,23185.0
2015-10-16 12:10:00,51.8,51.81,51.69,51.75,23122.0,51.8,51.81,51.69,51.75,23122.0
2015-10-16 12:20:00,51.75,51.78,51.72,51.73,18075.0,51.75,51.78,51.72,51.73,18075.0
2015-10-16 12:30:00,51.72,51.73,51.64,51.69,21751.0,51.72,51.73,51.64,51.69,21751.0
2015-10-16 12:40:00,51.68,51.69,51.58,51.61,28267.0,51.68,51.69,51.58,51.61,28267.0
2015-10-16 12:50:00,51.6,51.65,51.57,51.63,19559.0,51.6,51.65,51.57,51.63,19559.0
2015-10-16 13:00:00,51.63,51.64,51.57,51.58,23079.0,51.63,51.64,51.57,51.58,23079.0
2015-10-16 13:10:00,51.58,51.65,51.58,51.64,12900.0,51.58,51.65,51.58,51.64,12900.0
2015-10-16 13:20:00,51.63,51.72,51.61,51.68,20262.0,51.63,51.72,51.61,51.68,20262.0
2015-10-16 13:30:00,51.67,51.8,51.67,51.74,24129.0,51.67,51.8,51.67,51.74,24129.0
2015-10-16 13:40:00,51.73,51.77,51.68,51.77,29302.0,51.73,51.77,51.68,51.77,29302.0
2015-10-16 13:50:00,51.76,51.8,51.7,51.71,31067.0,51.76,51.8,51.7,51.71,31067.0
2015-10-16 14:00:00,51.73,51.75,51.61,51.7,45839.0,51.73,51.75,51.61,51.7,45839.0
2015-10-16 14:10:00,51.7,51.83,51.69,51.83,28520.0,51.7,51.83,51.69,51.83,28520.0
2015-10-16 14:20:00,51.83,51.87,51.77,51.85,23879.0,51.83,51.87,51.77,51.85,23879.0
2015-10-16 14:30:00,51.84,51.95,51.81,51.92,35309.0,51.84,51.95,51.81,51.92,35309.0
2015-10-16 14:40:00,51.91,51.97,51.88,51.9,40079.0,51.91,51.97,51.88,51.9,40079.0
2015-10-16 14:50:00,51.9,52.03,51.87,52.0,46960.0,51.9,52.03,51.87,52.0,46960.0
2015-10-16 15:00:00,52.0,52.05,51.99,52.0,62595.0,52.0,52.05,51.99,52.0,62595.0
2015-10-16 15:10:00,51.99,52.04,51.94,52.03,60182.0,51.99,52.04,51.94,52.03,60182.0
2015-10-16 15:20:00,52.04,52.15,52.02,52.09,64953.0,52.04,52.15,52.02,52.09,64953.0
2015-10-16 15:30:00,52.08,52.21,52.06,52.06,92567.0,52.08,52.21,52.06,52.06,92567.0
2015-10-16 15:40:00,52.05,52.15,52.02,52.15,156631.0,52.05,52.15,52.02,52.15,156631.0
2015-10-16 15:50:00,52.11,52.14,52.04,52.04,398981.0,52.11,52.14,52.04,52.04,398981.0
2015-10-19 09:30:00,51.91,51.99,51.78,51.79,21633.0,51.91,51.99,51.78,51.79,21633.0
2015-10-19 09:40:00,51.8,51.96,51.66,51.76,55174.0,51.8,51.96,51.66,51.76,55174.0
2015-10-19 09:50:00,51.76,51.88,51.7,51.79,65084.0,51.76,51.88,51.7,51.79,65084.0
2015-10-19 10:00:00,51.83,51.95,51.79,51.83,151217.0,51.83,51.95,51.79,51.83,151217.0
2015-10-19 10:10:00,51.84,52.19,51.84,52.11,73915.0,51.84,52.19,51.84,52.11,73915.0
2015-10-19 10:20:00,52.11,52.29,52.11,52.29,57378.0,52.11,52.29,52.11,52.29,57378.0
2015-10-19 10:30:00,52.29,52.32,52.22,52.32,40346.0,52.29,52.32,52.22,52.32,40346.0
2015-10-19 10:40:00,52.33,52.51,52.33,52.5,67513.0,52.33,52.51,52.33,52.5,67513.0
2015-10-19 10:50:00,52.5,52.57,52.42,52.56,54036.0,52.5,52.57,52.42,52.56,54036.0
2015-10-19 11:00:00,52.56,52.62,52.51,52.59,45582.0,52.56,52.62,52.51,52.59,45582.0
2015-10-19 11:10:00,52.58,52.74,52.58,52.74,38033.0,52.58,52.74,52.58,52.74,38033.0
2015-10-19 11:20:00,52.74,52.75,52.46,52.49,62458.0,52.74,52.75,52.46,52.49,62458.0
2015-10-19 11:30:00,52.5,52.66,52.5,52.59,47632.0,52.5,52.66,52.5,52.59,47632.0
2015-10-19 11:40:00,52.6,52.65,52.56,52.59,37155.0,52.6,52.65,52.56,52.59,37155.0
2015-10-19 11:50:00,52.6,52.65,52.49,52.52,42501.0,52.6,52.65,52.49,52.52,42501.0
2015-10-19 12:00:00,52.51,52.59,52.43,52.53,37948.0,52.51,52.59,52.43,52.53,37948.0
2015-10-19 12:10:00,52.54,52.56,52.48,52.53,54976.0,52.54,52.56,52.48,52.53,54976.0
2015-10-19 12:20:00,52.51,52.59,52.49,52.56,45493.0,52.51,52.59,52.49,52.56,45493.0
2015-10-19 12:30:00,52.56,52.65,52.53,52.63,55647.0,52.56,52.65,52.53,52.63,55647.0
2015-10-19 12:40:00,52.63,52.66,52.55,52.59,44667.0,52.63,52.66,52.55,52.59,44667.0
2015-10-19 12:50:00,52.6,52.6,52.5,52.56,33441.0,52.6,52.6,52.5,52.56,33441.0
2015-10-19 13:00:00,52.56,52.63,52.54,52.56,37703.0,52.56,52.63,52.54,52.56,37703.0
2015-10-19 13:10:00,52.57,52.59,52.47,52.48,43837.0,52.57,52.59,52.47,52.48,43837.0
2015-10-19 13:20:00,52.47,52.51,52.34,52.34,113170.0,52.47,52.51,52.34,52.34,113170.0
2015-10-19 13:30:00,52.33,52.36,52.29,52.35,43597.0,52.33,52.36,52.29,52.35,43597.0
2015-10-19 13:40:00,52.35,52.42,52.34,52.37,29420.0,52.35,52.42,52.34,52.37,29420.0
2015-10-19 13:50:00,52.37,52.43,52.35,52.4,32252.0,52.37,52.43,52.35,52.4,32252.0
2015-10-19 14:00:00,52.41,52.43,52.35,52.4,41003.0,52.41,52.43,52.35,52.4,41003.0
2015-10-19 14:10:00,52.4,52.47,52.38,52.4,40064.0,52.4,52.47,52.38,52.4,40064.0
2015-10-19 14:20:00,52.4,52.42,52.36,52.38,112665.0,52.4,52.42,52.36,52.38,112665.0
2015-10-19 14:30:00,52.39,52.5,52.38,52.46,59446.0,52.39,52.5,52.38,52.46,59446.0
2015-10-19 14:40:00,52.46,52.53,52.46,52.51,60004.0,52.46,52.53,52.46,52.51,60004.0
2015-10-19 14:50:00,52.5,52.53,52.47,52.49,111605.0,52.5,52.53,52.47,52.49,111605.0
2015-10-19 15:00:00,52.48,52.5,52.35,52.39,70388.0,52.48,52.5,52.35,52.39,70388.0
2015-10-19 15:10:00,52.38,52.42,52.36,52.4,76304.0,52.38,52.42,52.36,52.4,76304.0
2015-10-19 15:20:00,52.4,52.48,52.39,52.4,105845.0,52.4,52.48,52.39,52.4,105845.0
2015-10-19 15:30:00,52.39,52.44,52.34,52.37,115694.0,52.39,52.44,52.34,52.37,115694.0
2015-10-19 15:40:00,52.35,52.35,52.29,52.3,85133.0,52.35,52.35,52.29,52.3,85133.0
2015-10-19 15:50:00,52.29,52.49,52.28,52.45,373405.0,52.29,52.49,52.28,52.45,373405.0
2015-10-20 09:30:00,51.99,52.34,51.69,52.16,45597.0,51.99,52.34,51.69,52.16,45597.0
2015-10-20 09:40:00,52.16,52.32,52.13,52.25,58263.0,52.16,52.32,52.13,52.25,58263.0
2015-10-20 09:50:00,52.26,52.33,52.2,52.25,67733.0,52.26,52.33,52.2,52.25,67733.0
2015-10-20 10:00:00,52.25,52.27,52.03,52.08,86307.0,52.25,52.27,52.03,52.08,86307.0
2015-10-20 10:10:00,52.08,52.13,52.01,52.05,43586.0,52.08,52.13,52.01,52.05,43586.0
2015-10-20 10:20:00,52.05,52.11,51.97,52.01,44431.0,52.05,52.11,51.97,52.01,44431.0
2015-10-20 10:30:00,52.02,52.05,51.92,51.97,22908.0,52.02,52.05,51.92,51.97,22908.0
2015-10-20 10:40:00,51.99,52.13,51.98,52.13,53032.0,51.99,52.13,51.98,52.13,53032.0
2015-10-20 10:50:00,52.13,52.13,51.98,52.02,35774.0,52.13,52.13,51.98,52.02,35774.0
2015-10-20 11:00:00,52.02,52.05,51.9,51.97,45870.0,52.02,52.05,51.9,51.97,45870.0
2015-10-20 11:10:00,51.97,52.0,51.9,51.98,38828.0,51.97,52.0,51.9,51.98,38828.0
2015-10-20 11:20:00,51.98,52.04,51.96,51.99,47340.0,51.98,52.04,51.96,51.99,47340.0
2015-10-20 11:30:00,51.99,52.01,51.93,52.0,20210.0,51.99,52.01,51.93,52.0,20210.0
2015-10-20 11:40:00,52.0,52.03,51.95,51.98,27415.0,52.0,52.03,51.95,51.98,27415.0
2015-10-20 11:50:00,51.99,52.01,51.9,51.95,26256.0,51.99,52.01,51.9,51.95,26256.0
2015-10-20 12:00:00,51.94,51.97,51.84,51.96,27197.0,51.94,51.97,51.84,51.96,27197.0
2015-10-20 12:10:00,51.97,51.97,51.79,51.79,22010.0,51.97,51.97,51.79,51.79,22010.0
2015-10-20 12:20:00,51.79,51.85,51.72,51.83,25139.0,51.79,51.85,51.72,51.83,25139.0
2015-10-20 12:30:00,51.85,51.92,51.8,51.91,64675.0,51.85,51.92,51.8,51.91,64675.0
2015-10-20 12:40:00,51.9,52.0,51.88,51.97,59853.0,51.9,52.0,51.88,51.97,59853.0
2015-10-20 12:50:00,51.96,52.03,51.95,52.03,34652.0,51.96,52.03,51.95,52.03,34652.0
2015-10-20 13:00:00,52.04,52.04,51.97,51.98,71268.0,52.04,52.04,51.97,51.98,71268.0
2015-10-20 13:10:00,51.99,52.13,51.99,52.05,41107.0,51.99,52.13,51.99,52.05,41107.0
2015-10-20 13:20:00,52.06,52.12,51.98,52.04,42644.0,52.06,52.12,51.98,52.04,42644.0
2015-10-20 13:30:00,52.04,52.04,51.98,52.0,44794.0,52.04,52.04,51.98,52.0,44794.0
2015-10-20 13:40:00,52.0,52.05,51.92,51.96,48329.0,52.0,52.05,51.92,51.96,48329.0
2015-10-20 13:50:00,51.96,52.0,51.93,51.97,19664.0,51.96,52.0,51.93,51.97,19664.0
2015-10-20 14:00:00,51.97,52.02,51.93,51.98,32087.0,51.97,52.02,51.93,51.98,32087.0
2015-10-20 14:10:00,51.99,52.02,51.97,51.99,18899.0,51.99,52.02,51.97,51.99,18899.0
2015-10-20 14:20:00,51.99,52.03,51.96,52.0,50000.0,51.99,52.03,51.96,52.0,50000.0
2015-10-20 14:30:00,52.01,52.02,51.96,52.0,28305.0,52.01,52.02,51.96,52.0,28305.0
2015-10-20 14:40:00,52.0,52.02,51.97,51.99,38030.0,52.0,52.02,51.97,51.99,38030.0
2015-10-20 14:50:00,51.99,52.08,51.98,52.0,47483.0,51.99,52.08,51.98,52.0,47483.0
2015-10-20 15:00:00,52.01,52.02,51.97,51.98,65560.0,52.01,52.02,51.97,51.98,65560.0
2015-10-20 15:10:00,51.99,52.05,51.98,51.98,86701.0,51.99,52.05,51.98,51.98,86701.0
2015-10-20 15:20:00,51.99,52.02,51.98,52.01,122013.0,51.99,52.02,51.98,52.01,122013.0
2015-10-20 15:30:00,52.0,52.04,51.98,52.0,110794.0,52.0,52.04,51.98,52.0,110794.0
2015-10-20 15:40:00,52.0,52.01,51.96,51.99,90804.0,52.0,52.01,51.96,51.99,90804.0
2015-10-20 15:50:00,52.0,52.05,51.97,52.0,342107.0,52.0,52.05,51.97,52.0,342107.0
2015-10-21 09:30:00,52.37,52.39,51.76,51.85,87186.0,52.37,52.39,51.76,51.85,87186.0
2015-10-21 09:40:00,51.86,52.04,51.69,51.85,31426.0,51.86,52.04,51.69,51.85,31426.0
2015-10-21 09:50:00,51.85,51.9,51.68,51.8,37157.0,51.85,51.9,51.68,51.8,37157.0
2015-10-21 10:00:00,51.78,51.8,51.64,51.7,61597.0,51.78,51.8,51.64,51.7,61597.0
2015-10-21 10:10:00,51.71,51.71,51.46,51.48,44828.0,51.71,51.71,51.46,51.48,44828.0
2015-10-21 10:20:00,51.46,51.46,51.32,51.42,28901.0,51.46,51.46,51.32,51.42,28901.0
2015-10-21 10:30:00,51.39,51.54,51.37,51.5,26798.0,51.39,51.54,51.37,51.5,26798.0
2015-10-21 10:40:00,51.5,51.7,51.47,51.62,31103.0,51.5,51.7,51.47,51.62,31103.0
2015-10-21 10:50:00,51.6,51.81,51.57,51.81,32843.0,51.6,51.81,51.57,51.81,32843.0
2015-10-21 11:00:00,51.81,51.93,51.75,51.77,55549.0,51.81,51.93,51.75,51.77,55549.0
2015-10-21 11:10:00,51.77,51.85,51.75,51.81,41092.0,51.77,51.85,51.75,51.81,41092.0
2015-10-21 11:20:00,51.8,51.97,51.77,51.92,34248.0,51.8,51.97,51.77,51.92,34248.0
2015-10-21 11:30:00,51.92,52.0,51.88,51.95,21968.0,51.92,52.0,51.88,51.95,21968.0
2015-10-21 11:40:00,51.96,52.0,51.88,51.92,28470.0,51.96,52.0,51.88,51.92,28470.0
2015-10-21 11:50:00,51.92,51.95,51.87,51.88,31762.0,51.92,51.95,51.87,51.88,31762.0
2015-10-21 12:00:00,51.88,51.95,51.86,51.91,27923.0,51.88,51.95,51.86,51.91,27923.0
2015-10-21 12:10:00,51.9,51.93,51.79,51.79,23065.0,51.9,51.93,51.79,51.79,23065.0
2015-10-21 12:20:00,51.81,51.86,51.78,51.81,22833.0,51.81,51.86,51.78,51.81,22833.0
2015-10-21 12:30:00,51.82,51.89,51.79,51.86,20287.0,51.82,51.89,51.79,51.86,20287.0
2015-10-21 12:40:00,51.86,51.9,51.81,51.89,22260.0,51.86,51.9,51.81,51.89,22260.0
2015-10-21 12:50:00,51.9,51.95,51.78,51.78,27680.0,51.9,51.95,51.78,51.78,27680.0
2015-10-21 13:00:00,51.77,51.81,51.74,51.77,52483.0,51.77,51.81,51.74,51.77,52483.0
2015-10-21 13:10:00,51.78,51.82,51.69,51.69,46013.0,51.78,51.82,51.69,51.69,46013.0
2015-10-21 13:20:00,51.68,51.7,51.54,51.57,18532.0,51.68,51.7,51.54,51.57,18532.0
2015-10-21 13:30:00,51.57,51.65,51.51,51.52,29314.0,51.57,51.65,51.51,51.52,29314.0
2015-10-21 13:40:00,51.52,51.61,51.51,51.52,23668.0,51.52,51.61,51.51,51.52,23668.0
2015-10-21 13:50:00,51.52,51.56,51.46,51.46,21135.0,51.52,51.56,51.46,51.46,21135.0
2015-10-21 14:00:00,51.45,51.61,51.43,51.58,24080.0,51.45,51.61,51.43,51.58,24080.0
2015-10-21 14:10:00,51.57,51.63,51.55,51.63,16533.0,51.57,51.63,51.55,51.63,16533.0
2015-10-21 14:20:00,51.62,51.62,51.52,51.57,20861.0,51.62,51.62,51.52,51.57,20861.0
2015-10-21 14:30:00,51.57,51.75,51.55,51.72,34223.0,51.57,51.75,51.55,51.72,34223.0
2015-10-21 14:40:00,51.73,51.76,51.62,51.64,27313.0,51.73,51.76,51.62,51.64,27313.0
2015-10-21 14:50:00,51.63,51.63,51.48,51.51,25653.0,51.63,51.63,51.48,51.51,25653.0
2015-10-21 15:00:00,51.52,51.56,51.5,51.56,40772.0,51.52,51.56,51.5,51.56,40772.0
2015-10-21 15:10:00,51.56,51.56,51.3,51.3,33876.0,51.56,51.56,51.3,51.3,33876.0
2015-10-21 15:20:00,51.29,51.38,51.29,51.32,40860.0,51.29,51.38,51.29,51.32,40860.0
2015-10-21 15:30:00,51.32,51.32,51.22,51.26,52554.0,51.32,51.32,51.22,51.26,52554.0
2015-10-21 15:40:00,51.26,51.26,51.13,51.15,84790.0,51.26,51.26,51.13,51.15,84790.0
2015-10-21 15:50:00,51.15,51.17,51.08,51.13,142854.0,51.15,51.17,51.08,51.13,142854.0
2015-10-22 09:30:00,51.5,51.89,51.5,51.7,64464.0,51.5,51.89,51.5,51.7,64464.0
2015-10-22 09:40:00,51.72,52.06,51.61,52.03,37156.0,51.72,52.06,51.61,52.03,37156.0
2015-10-22 09:50:00,52.05,52.31,52.05,52.15,43924.0,52.05,52.31,52.05,52.15,43924.0
2015-10-22 10:00:00,52.17,52.53,52.17,52.44,59300.0,52.17,52.53,52.17,52.44,59300.0
2015-10-22 10:10:00,52.45,52.63,52.33,52.6,98498.0,52.45,52.63,52.33,52.6,98498.0
2015-10-22 10:20:00,52.61,52.66,52.57,52.59,50596.0,52.61,52.66,52.57,52.59,50596.0
2015-10-22 10:30:00,52.6,52.62,52.49,52.62,46014.0,52.6,52.62,52.49,52.62,46014.0
2015-10-22 10:40:00,52.62,52.84,52.62,52.82,59369.0,52.62,52.84,52.62,52.82,59369.0
2015-10-22 10:50:00,52.82,52.99,52.81,52.97,39415.0,52.82,52.99,52.81,52.97,39415.0
2015-10-22 11:00:00,52.98,52.98,52.85,52.87,22466.0,52.98,52.98,52.85,52.87,22466.0
2015-10-22 11:10:00,52.87,53.08,52.86,53.08,45376.0,52.87,53.08,52.86,53.08,45376.0
2015-10-22 11:20:00,53.06,53.15,52.99,53.04,60057.0,53.06,53.15,52.99,53.04,60057.0
2015-10-22 11:30:00,53.06,53.18,52.98,53.18,32630.0,53.06,53.18,52.98,53.18,32630.0
2015-10-22 11:40:00,53.17,53.31,53.16,53.31,32243.0,53.17,53.31,53.16,53.31,32243.0
2015-10-22 11:50:00,53.32,53.33,53.13,53.19,17588.0,53.32,53.33,53.13,53.19,17588.0
2015-10-22 12:00:00,53.2,53.2,53.0,53.05,37974.0,53.2,53.2,53.0,53.05,37974.0
2015-10-22 12:10:00,53.04,53.05,52.89,52.91,25333.0,53.04,53.05,52.89,52.91,25333.0
2015-10-22 12:20:00,52.92,52.98,52.88,52.96,26021.0,52.92,52.98,52.88,52.96,26021.0
2015-10-22 12:30:00,52.95,52.98,52.92,52.93,23863.0,52.95,52.98,52.92,52.93,23863.0
2015-10-22 12:40:00,52.94,52.99,52.93,52.93,20198.0,52.94,52.99,52.93,52.93,20198.0
2015-10-22 12:50:00,52.93,52.99,52.91,52.98,26382.0,52.93,52.99,52.91,52.98,26382.0
2015-10-22 13:00:00,52.98,52.99,52.92,52.95,29034.0,52.98,52.99,52.92,52.95,29034.0
2015-10-22 13:10:00,52.95,52.96,52.83,52.84,44604.0,52.95,52.96,52.83,52.84,44604.0
2015-10-22 13:20:00,52.84,52.85,52.73,52.73,35823.0,52.84,52.85,52.73,52.73,35823.0
2015-10-22 13:30:00,52.73,52.86,52.73,52.78,32973.0,52.73,52.86,52.73,52.78,32973.0
2015-10-22 13:40:00,52.8,52.81,52.65,52.67,43270.0,52.8,52.81,52.65,52.67,43270.0
2015-10-22 13:50:00,52.66,52.66,52.57,52.61,33107.0,52.66,52.66,52.57,52.61,33107.0
2015-10-22 14:00:00,52.6,52.67,52.54,52.56,42836.0,52.6,52.67,52.54,52.56,42836.0
2015-10-22 14:10:00,52.55,52.6,52.45,52.48,37888.0,52.55,52.6,52.45,52.48,37888.0
2015-10-22 14:20:00,52.47,52.65,52.45,52.61,33744.0,52.47,52.65,52.45,52.61,33744.0
2015-10-22 14:30:00,52.6,52.62,52.52,52.55,33640.0,52.6,52.62,52.52,52.55,33640.0
2015-10-22 14:40:00,52.55,52.59,52.49,52.54,45150.0,52.55,52.59,52.49,52.54,45150.0
2015-10-22 14:50:00,52.53,52.62,52.5,52.61,36393.0,52.53,52.62,52.5,52.61,36393.0
2015-10-22 15:00:00,52.6,52.6,52.45,52.45,56311.0,52.6,52.6,52.45,52.45,56311.0
2015-10-22 15:10:00,52.48,52.51,52.44,52.49,34266.0,52.48,52.51,52.44,52.49,34266.0
2015-10-22 15:20:00,52.49,52.54,52.45,52.53,52965.0,52.49,52.54,52.45,52.53,52965.0
2015-10-22 15:30:00,52.52,52.53,52.43,52.53,57596.0,52.52,52.53,52.43,52.53,57596.0
2015-10-22 15:40:00,52.52,52.68,52.47,52.57,120971.0,52.52,52.68,52.47,52.57,120971.0
2015-10-22 15:50:00,52.58,52.62,52.51,52.59,156858.0,52.58,52.62,52.51,52.59,156858.0
2015-10-23 09:30:00,52.8,52.85,52.2,52.3,70407.0,52.8,52.85,52.2,52.3,70407.0
2015-10-23 09:40:00,52.31,52.45,52.18,52.38,50359.0,52.31,52.45,52.18,52.38,50359.0
2015-10-23 09:50:00,52.4,52.61,52.37,52.4,57410.0,52.4,52.61,52.37,52.4,57410.0
2015-10-23 10:00:00,52.38,52.51,52.31,52.33,100393.0,52.38,52.51,52.31,52.33,100393.0
2015-10-23 10:10:00,52.35,52.4,52.21,52.22,69513.0,52.35,52.4,52.21,52.22,69513.0
2015-10-23 10:20:00,52.23,52.24,51.93,51.96,46845.0,52.23,52.24,51.93,51.96,46845.0
2015-10-23 10:30:00,51.96,52.11,51.94,52.08,26686.0,51.96,52.11,51.94,52.08,26686.0
2015-10-23 10:40:00,52.1,52.25,52.04,52.2,47646.0,52.1,52.25,52.04,52.2,47646.0
2015-10-23 10:50:00,52.22,52.25,52.16,52.23,41191.0,52.22,52.25,52.16,52.23,41191.0
2015-10-23 11:00:00,52.24,52.25,52.12,52.17,44622.0,52.24,52.25,52.12,52.17,44622.0
2015-10-23 11:10:00,52.15,52.26,52.08,52.15,116946.0,52.15,52.26,52.08,52.15,116946.0
2015-10-23 11:20:00,52.15,52.2,52.09,52.12,41180.0,52.15,52.2,52.09,52.12,41180.0
2015-10-23 11:30:00,52.09,52.12,51.92,51.92,27044.0,52.09,52.12,51.92,51.92,27044.0
2015-10-23 11:40:00,51.89,52.08,51.86,52.03,39378.0,51.89,52.08,51.86,52.03,39378.0
2015-10-23 11:50:00,52.04,52.09,51.99,52.04,53625.0,52.04,52.09,51.99,52.04,53625.0
2015-10-23 12:00:00,52.04,52.16,52.01,52.1,27366.0,52.04,52.16,52.01,52.1,27366.0
2015-10-23 12:10:00,52.09,52.18,52.05,52.18,47803.0,52.09,52.18,52.05,52.18,47803.0
2015-10-23 12:20:00,52.18,52.31,52.18,52.28,25198.0,52.18,52.31,52.18,52.28,25198.0
2015-10-23 12:30:00,52.29,52.3,52.22,52.23,16762.0,52.29,52.3,52.22,52.23,16762.0
2015-10-23 12:40:00,52.23,52.24,52.17,52.2,15610.0,52.23,52.24,52.17,52.2,15610.0
2015-10-23 12:50:00,52.2,52.25,52.15,52.21,23052.0,52.2,52.25,52.15,52.21,23052.0
2015-10-23 13:00:00,52.2,52.25,52.15,52.23,20768.0,52.2,52.25,52.15,52.23,20768.0
2015-10-23 13:10:00,52.23,52.25,52.19,52.24,13223.0,52.23,52.25,52.19,52.24,13223.0
2015-10-23 13:20:00,52.24,52.36,52.24,52.35,28524.0,52.24,52.36,52.24,52.35,28524.0
2015-10-23 13:30:00,52.35,52.41,52.32,52.36,43035.0,52.35,52.41,52.32,52.36,43035.0
2015-10-23 13:40:00,52.36,52.43,52.36,52.42,42097.0,52.36,52.43,52.36,52.42,42097.0
2015-10-23 13:50:00,52.41,52.46,52.3,52.37,54349.0,52.41,52.46,52.3,52.37,54349.0
2015-10-23 14:00:00,52.38,52.38,52.34,52.38,25756.0,52.38,52.38,52.34,52.38,25756.0
2015-10-23 14:10:00,52.38,52.43,52.31,52.42,33835.0,52.38,52.43,52.31,52.42,33835.0
2015-10-23 14:20:00,52.43,52.49,52.38,52.38,61911.0,52.43,52.49,52.38,52.38,61911.0
2015-10-23 14:30:00,52.38,52.46,52.34,52.46,42325.0,52.38,52.46,52.34,52.46,42325.0
2015-10-23 14:40:00,52.47,52.59,52.45,52.5,55680.0,52.47,52.59,52.45,52.5,55680.0
2015-10-23 14:50:00,52.5,52.52,52.44,52.46,48014.0,52.5,52.52,52.44,52.46,48014.0
2015-10-23 15:00:00,52.46,52.51,52.39,52.48,54294.0,52.46,52.51,52.39,52.48,54294.0
2015-10-23 15:10:00,52.49,52.51,52.37,52.4,88640.0,52.49,52.51,52.37,52.4,88640.0
2015-10-23 15:20:00,52.4,52.44,52.3,52.31,47850.0,52.4,52.44,52.3,52.31,47850.0
2015-10-23 15:30:00,52.3,52.46,52.3,52.43,153017.0,52.3,52.46,52.3,52.43,153017.0
2015-10-23 15:40:00,52.44,52.45,52.35,52.43,166027.0,52.44,52.45,52.35,52.43,166027.0
2015-10-23 15:50:00,52.43,52.45,52.31,52.38,306743.0,52.43,52.45,52.31,52.38,306743.0
2015-10-26 09:30:00,53.24,53.55,53.03,53.53,207996.0,53.24,53.55,53.03,53.53,207996.0
2015-10-26 09:40:00,53.48,53.67,53.37,53.58,94043.0,53.48,53.67,53.37,53.58,94043.0
2015-10-26 09:50:00,53.57,53.63,53.35,53.4,72503.0,53.57,53.63,53.35,53.4,72503.0
2015-10-26 10:00:00,53.4,53.42,53.17,53.2,135051.0,53.4,53.42,53.17,53.2,135051.0
2015-10-26 10:10:00,53.22,53.25,53.05,53.08,111912.0,53.22,53.25,53.05,53.08,111912.0
2015-10-26 10:20:00,53.08,53.35,53.08,53.26,97292.0,53.08,53.35,53.08,53.26,97292.0
2015-10-26 10:30:00,53.25,53.33,53.2,53.25,34327.0,53.25,53.33,53.2,53.25,34327.0
2015-10-26 10:40:00,53.27,53.34,53.26,53.3,34342.0,53.27,53.34,53.26,53.3,34342.0
2015-10-26 10:50:00,53.28,53.49,53.28,53.39,31286.0,53.28,53.49,53.28,53.39,31286.0
2015-10-26 11:00:00,53.4,53.51,53.36,53.47,37960.0,53.4,53.51,53.36,53.47,37960.0
2015-10-26 11:10:00,53.47,53.47,53.23,53.25,78489.0,53.47,53.47,53.23,53.25,78489.0
2015-10-26 11:20:00,53.26,53.32,53.25,53.28,63739.0,53.26,53.32,53.25,53.28,63739.0
2015-10-26 11:30:00,53.29,53.37,53.27,53.29,70264.0,53.29,53.37,53.27,53.29,70264.0
2015-10-26 11:40:00,53.27,53.28,53.1,53.11,15425.0,53.27,53.28,53.1,53.11,15425.0
2015-10-26 11:50:00,53.09,53.1,53.01,53.03,89914.0,53.09,53.1,53.01,53.03,89914.0
2015-10-26 12:00:00,53.04,53.07,52.99,53.01,20572.0,53.04,53.07,52.99,53.01,20572.0
2015-10-26 12:10:00,53.01,53.02,52.94,52.96,45130.0,53.01,53.02,52.94,52.96,45130.0
2015-10-26 12:20:00,52.96,53.02,52.95,52.99,41855.0,52.96,53.02,52.95,52.99,41855.0
2015-10-26 12:30:00,52.99,53.0,52.94,52.96,17056.0,52.99,53.0,52.94,52.96,17056.0
2015-10-26 12:40:00,52.97,53.1,52.97,53.09,24379.0,52.97,53.1,52.97,53.09,24379.0
2015-10-26 12:50:00,53.09,53.13,53.01,53.01,48579.0,53.09,53.13,53.01,53.01,48579.0
2015-10-26 13:00:00,53.01,53.04,52.98,52.98,21170.0,53.01,53.04,52.98,52.98,21170.0
2015-10-26 13:10:00,52.98,53.03,52.96,53.03,20497.0,52.98,53.03,52.96,53.03,20497.0
2015-10-26 13:20:00,53.02,53.05,52.97,53.01,13250.0,53.02,53.05,52.97,53.01,13250.0
2015-10-26 13:30:00,53.01,53.07,53.0,53.04,22982.0,53.01,53.07,53.0,53.04,22982.0
2015-10-26 13:40:00,53.05,53.07,53.01,53.02,26537.0,53.05,53.07,53.01,53.02,26537.0
2015-10-26 13:50:00,53.02,53.06,53.0,53.02,32175.0,53.02,53.06,53.0,53.02,32175.0
2015-10-26 14:00:00,53.02,53.1,53.02,53.1,15412.0,53.02,53.1,53.02,53.1,15412.0
2015-10-26 14:10:00,53.1,53.11,53.04,53.1,43792.0,53.1,53.11,53.04,53.1,43792.0
2015-10-26 14:20:00,53.11,53.17,53.09,53.16,37925.0,53.11,53.17,53.09,53.16,37925.0
2015-10-26 14:30:00,53.16,53.35,53.15,53.35,43915.0,53.16,53.35,53.15,53.35,43915.0
2015-10-26 14:40:00,53.34,53.49,53.33,53.48,62256.0,53.34,53.49,53.33,53.48,62256.0
2015-10-26 14:50:00,53.48,53.49,53.42,53.48,67578.0,53.48,53.49,53.42,53.48,67578.0
2015-10-26 15:00:00,53.48,53.56,53.45,53.56,65351.0,53.48,53.56,53.45,53.56,65351.0
2015-10-26 15:10:00,53.56,53.57,53.44,53.49,67405.0,53.56,53.57,53.44,53.49,67405.0
2015-10-26 15:20:00,53.48,53.57,53.48,53.55,85917.0,53.48,53.57,53.48,53.55,85917.0
2015-10-26 15:30:00,53.55,53.58,53.54,53.55,140436.0,53.55,53.58,53.54,53.55,140436.0
2015-10-26 15:40:00,53.55,53.57,53.44,53.46,143288.0,53.55,53.57,53.44,53.46,143288.0
2015-10-26 15:50:00,53.46,53.65,53.46,53.6,403100.0,53.46,53.65,53.46,53.6,403100.0
2015-10-27 09:30:00,53.44,53.81,53.18,53.52,76825.0,53.44,53.81,53.18,53.52,76825.0
2015-10-27 09:40:00,53.49,53.79,53.48,53.77,82543.0,53.49,53.79,53.48,53.77,82543.0
2015-10-27 09:50:00,53.77,53.86,53.72,53.86,55647.0,53.77,53.86,53.72,53.86,55647.0
2015-10-27 10:00:00,53.86,53.89,53.7,53.81,91572.0,53.86,53.89,53.7,53.81,91572.0
2015-10-27 10:10:00,53.8,53.8,53.58,53.62,75665.0,53.8,53.8,53.58,53.62,75665.0
2015-10-27 10:20:00,53.62,53.69,53.54,53.68,68960.0,53.62,53.69,53.54,53.68,68960.0
2015-10-27 10:30:00,53.66,53.67,53.54,53.59,41851.0,53.66,53.67,53.54,53.59,41851.0
2015-10-27 10:40:00,53.6,53.75,53.53,53.73,51545.0,53.6,53.75,53.53,53.73,51545.0
2015-10-27 10:50:00,53.72,53.73,53.6,53.65,40814.0,53.72,53.73,53.6,53.65,40814.0
2015-10-27 11:00:00,53.65,53.85,53.63,53.72,44518.0,53.65,53.85,53.63,53.72,44518.0
2015-10-27 11:10:00,53.72,53.79,53.69,53.79,45458.0,53.72,53.79,53.69,53.79,45458.0
2015-10-27 11:20:00,53.8,53.8,53.71,53.72,87632.0,53.8,53.8,53.71,53.72,87632.0
2015-10-27 11:30:00,53.71,53.76,53.63,53.66,37450.0,53.71,53.76,53.63,53.66,37450.0
2015-10-27 11:40:00,53.66,53.74,53.65,53.73,28682.0,53.66,53.74,53.65,53.73,28682.0
2015-10-27 11:50:00,53.73,53.78,53.68,53.69,44995.0,53.73,53.78,53.68,53.69,44995.0
2015-10-27 12:00:00,53.69,53.82,53.69,53.8,33513.0,53.69,53.82,53.69,53.8,33513.0
2015-10-27 12:10:00,53.79,53.81,53.74,53.79,27016.0,53.79,53.81,53.74,53.79,27016.0
2015-10-27 12:20:00,53.79,53.82,53.77,53.8,21290.0,53.79,53.82,53.77,53.8,21290.0
2015-10-27 12:30:00,53.79,53.99,53.79,53.98,63475.0,53.79,53.99,53.79,53.98,63475.0
2015-10-27 12:40:00,53.97,53.97,53.92,53.97,44680.0,53.97,53.97,53.92,53.97,44680.0
2015-10-27 12:50:00,53.97,53.97,53.89,53.89,50663.0,53.97,53.97,53.89,53.89,50663.0
2015-10-27 13:00:00,53.89,53.89,53.67,53.7,45075.0,53.89,53.89,53.67,53.7,45075.0
2015-10-27 13:10:00,53.71,53.79,53.7,53.71,48878.0,53.71,53.79,53.7,53.71,48878.0
2015-10-27 13:20:00,53.72,53.74,53.67,53.73,42258.0,53.72,53.74,53.67,53.73,42258.0
2015-10-27 13:30:00,53.73,53.94,53.72,53.93,48179.0,53.73,53.94,53.72,53.93,48179.0
2015-10-27 13:40:00,53.93,53.94,53.84,53.84,34912.0,53.93,53.94,53.84,53.84,34912.0
2015-10-27 13:50:00,53.83,53.87,53.76,53.85,44835.0,53.83,53.87,53.76,53.85,44835.0
2015-10-27 14:00:00,53.84,53.97,53.84,53.94,41660.0,53.84,53.97,53.84,53.94,41660.0
2015-10-27 14:10:00,53.94,54.04,53.92,53.94,74324.0,53.94,54.04,53.92,53.94,74324.0
2015-10-27 14:20:00,53.94,54.04,53.92,54.01,44975.0,53.94,54.04,53.92,54.01,44975.0
2015-10-27 14:30:00,54.0,54.01,53.91,53.94,56985.0,54.0,54.01,53.91,53.94,56985.0
2015-10-27 14:40:00,53.94,53.96,53.89,53.91,55219.0,53.94,53.96,53.89,53.91,55219.0
2015-10-27 14:50:00,53.91,54.01,53.89,53.99,77850.0,53.91,54.01,53.89,53.99,77850.0
2015-10-27 15:00:00,54.0,54.06,53.98,53.99,70850.0,54.0,54.06,53.98,53.99,70850.0
2015-10-27 15:10:00,53.99,54.07,53.98,54.06,59395.0,53.99,54.07,53.98,54.06,59395.0
2015-10-27 15:20:00,54.05,54.09,54.04,54.04,77551.0,54.05,54.09,54.04,54.04,77551.0
2015-10-27 15:30:00,54.05,54.1,54.04,54.04,111958.0,54.05,54.1,54.04,54.04,111958.0
2015-10-27 15:40:00,54.04,54.11,54.04,54.05,149530.0,54.04,54.11,54.04,54.05,149530.0
2015-10-27 15:50:00,54.05,54.13,53.94,54.11,443420.0,54.05,54.13,53.94,54.11,443420.0
2015-10-28 09:30:00,54.24,54.25,53.95,54.04,49132.0,54.24,54.25,53.95,54.04,49132.0
2015-10-28 09:40:00,54.05,54.12,53.96,54.1,79323.0,54.05,54.12,53.96,54.1,79323.0
2015-10-28 09:50:00,54.1,54.46,54.1,54.44,55081.0,54.1,54.46,54.1,54.44,55081.0
2015-10-28 10:00:00,54.43,54.6,54.43,54.52,92743.0,54.43,54.6,54.43,54.52,92743.0
2015-10-28 10:10:00,54.53,54.73,54.52,54.61,128960.0,54.53,54.73,54.52,54.61,128960.0
2015-10-28 10:20:00,54.61,54.76,54.6,54.72,48617.0,54.61,54.76,54.6,54.72,48617.0
2015-10-28 10:30:00,54.71,54.82,54.71,54.74,78027.0,54.71,54.82,54.71,54.74,78027.0
2015-10-28 10:40:00,54.75,54.9,54.74,54.9,58320.0,54.75,54.9,54.74,54.9,58320.0
2015-10-28 10:50:00,54.91,54.93,54.86,54.93,84766.0,54.91,54.93,54.86,54.93,84766.0
2015-10-28 11:00:00,54.93,54.94,54.87,54.9,52812.0,54.93,54.94,54.87,54.9,52812.0
2015-10-28 11:10:00,54.91,55.07,54.91,55.04,173079.0,54.91,55.07,54.91,55.04,173079.0
2015-10-28 11:20:00,55.05,55.12,55.02,55.11,34412.0,55.05,55.12,55.02,55.11,34412.0
2015-10-28 11:30:00,55.11,55.21,55.11,55.2,49349.0,55.11,55.21,55.11,55.2,49349.0
2015-10-28 11:40:00,55.2,55.36,55.2,55.36,44676.0,55.2,55.36,55.2,55.36,44676.0
2015-10-28 11:50:00,55.37,55.45,55.35,55.37,63079.0,55.37,55.45,55.35,55.37,63079.0
2015-10-28 12:00:00,55.37,55.48,55.36,55.46,38631.0,55.37,55.48,55.36,55.46,38631.0
2015-10-28 12:10:00,55.46,55.51,55.38,55.39,45052.0,55.46,55.51,55.38,55.39,45052.0
2015-10-28 12:20:00,55.38,55.46,55.38,55.42,35211.0,55.38,55.46,55.38,55.42,35211.0
2015-10-28 12:30:00,55.42,55.46,55.39,55.4,56796.0,55.42,55.46,55.39,55.4,56796.0
2015-10-28 12:40:00,55.41,55.51,55.41,55.5,37678.0,55.41,55.51,55.41,55.5,37678.0
2015-10-28 12:50:00,55.51,55.54,55.5,55.51,25459.0,55.51,55.54,55.5,55.51,25459.0
2015-10-28 13:00:00,55.51,55.54,55.46,55.52,40741.0,55.51,55.54,55.46,55.52,40741.0
2015-10-28 13:10:00,55.51,55.55,55.48,55.52,37181.0,55.51,55.55,55.48,55.52,37181.0
2015-10-28 13:20:00,55.52,55.59,55.51,55.59,32946.0,55.52,55.59,55.51,55.59,32946.0
2015-10-28 13:30:00,55.58,55.61,55.57,55.6,44711.0,55.58,55.61,55.57,55.6,44711.0
2015-10-28 13:40:00,55.61,55.76,55.61,55.66,41147.0,55.61,55.76,55.61,55.66,41147.0
2015-10-28 13:50:00,55.65,55.82,55.64,55.79,49837.0,55.65,55.82,55.64,55.79,49837.0
2015-10-28 14:00:00,55.79,55.8,55.28,55.45,118930.0,55.79,55.8,55.28,55.45,118930.0
2015-10-28 14:10:00,55.45,55.47,55.21,55.26,198239.0,55.45,55.47,55.21,55.26,198239.0
2015-10-28 14:20:00,55.24,55.37,55.18,55.36,176687.0,55.24,55.37,55.18,55.36,176687.0
2015-10-28 14:30:00,55.35,55.37,55.1,55.21,102173.0,55.35,55.37,55.1,55.21,102173.0
2015-10-28 14:40:00,55.21,55.28,55.09,55.2,161512.0,55.21,55.28,55.09,55.2,161512.0
2015-10-28 14:50:00,55.19,55.38,55.16,55.26,90818.0,55.19,55.38,55.16,55.26,90818.0
2015-10-28 15:00:00,55.25,55.43,55.21,55.36,75008.0,55.25,55.43,55.21,55.36,75008.0
2015-10-28 15:10:00,55.36,55.43,55.34,55.35,87275.0,55.36,55.43,55.34,55.35,87275.0
2015-10-28 15:20:00,55.34,55.54,55.26,55.52,93112.0,55.34,55.54,55.26,55.52,93112.0
2015-10-28 15:30:00,55.52,55.6,55.43,55.51,153233.0,55.52,55.6,55.43,55.51,153233.0
2015-10-28 15:40:00,55.5,55.59,55.43,55.43,174099.0,55.5,55.59,55.43,55.43,174099.0
2015-10-28 15:50:00,55.44,55.51,55.36,55.5,486422.0,55.44,55.51,55.36,55.5,486422.0
2015-10-29 09:30:00,55.21,55.3,54.93,55.23,43938.0,55.21,55.3,54.93,55.23,43938.0
2015-10-29 09:40:00,55.22,55.31,55.15,55.25,36289.0,55.22,55.31,55.15,55.25,36289.0
2015-10-29 09:50:00,55.23,55.27,55.15,55.15,52924.0,55.23,55.27,55.15,55.15,52924.0
2015-10-29 10:00:00,55.15,55.22,55.04,55.2,42908.0,55.15,55.22,55.04,55.2,42908.0
2015-10-29 10:10:00,55.2,55.25,55.12,55.12,25142.0,55.2,55.25,55.12,55.12,25142.0
2015-10-29 10:20:00,55.13,55.2,55.08,55.12,51295.0,55.13,55.2,55.08,55.12,51295.0
2015-10-29 10:30:00,55.12,55.2,55.12,55.15,35576.0,55.12,55.2,55.12,55.15,35576.0
2015-10-29 10:40:00,55.16,55.23,55.11,55.11,34250.0,55.16,55.23,55.11,55.11,34250.0
2015-10-29 10:50:00,55.11,55.16,55.07,55.12,21376.0,55.11,55.16,55.07,55.12,21376.0
2015-10-29 11:00:00,55.11,55.21,55.09,55.21,31669.0,55.11,55.21,55.09,55.21,31669.0
2015-10-29 11:10:00,55.21,55.25,55.16,55.21,45970.0,55.21,55.25,55.16,55.21,45970.0
2015-10-29 11:20:00,55.21,55.22,55.12,55.18,77823.0,55.21,55.22,55.12,55.18,77823.0
2015-10-29 11:30:00,55.18,55.25,55.15,55.23,36853.0,55.18,55.25,55.15,55.23,36853.0
2015-10-29 11:40:00,55.22,55.22,55.16,55.18,14050.0,55.22,55.22,55.16,55.18,14050.0
2015-10-29 11:50:00,55.17,55.18,55.11,55.14,22169.0,55.17,55.18,55.11,55.14,22169.0
2015-10-29 12:00:00,55.14,55.17,55.11,55.14,34211.0,55.14,55.17,55.11,55.14,34211.0
2015-10-29 12:10:00,55.14,55.2,55.12,55.2,23966.0,55.14,55.2,55.12,55.2,23966.0
2015-10-29 12:20:00,55.2,55.26,55.18,55.26,9654.0,55.2,55.26,55.18,55.26,9654.0
2015-10-29 12:30:00,55.26,55.26,55.16,55.18,20645.0,55.26,55.26,55.16,55.18,20645.0
2015-10-29 12:40:00,55.17,55.24,55.12,55.18,43753.0,55.17,55.24,55.12,55.18,43753.0
2015-10-29 12:50:00,55.17,55.21,55.12,55.13,55452.0,55.17,55.21,55.12,55.13,55452.0
2015-10-29 13:00:00,55.12,55.13,55.08,55.12,12848.0,55.12,55.13,55.08,55.12,12848.0
2015-10-29 13:10:00,55.11,55.17,55.08,55.17,44398.0,55.11,55.17,55.08,55.17,44398.0
2015-10-29 13:20:00,55.16,55.18,55.11,55.11,23497.0,55.16,55.18,55.11,55.11,23497.0
2015-10-29 13:30:00,55.11,55.17,55.09,55.1,103085.0,55.11,55.17,55.09,55.1,103085.0
2015-10-29 13:40:00,55.08,55.08,54.98,54.99,87143.0,55.08,55.08,54.98,54.99,87143.0
2015-10-29 13:50:00,54.98,54.99,54.85,54.88,46278.0,54.98,54.99,54.85,54.88,46278.0
2015-10-29 14:00:00,54.88,55.01,54.88,54.99,69302.0,54.88,55.01,54.88,54.99,69302.0
2015-10-29 14:10:00,55.0,55.0,54.92,54.92,27988.0,55.0,55.0,54.92,54.92,27988.0
2015-10-29 14:20:00,54.92,54.95,54.89,54.9,45041.0,54.92,54.95,54.89,54.9,45041.0
2015-10-29 14:30:00,54.89,54.94,54.88,54.9,43111.0,54.89,54.94,54.88,54.9,43111.0
2015-10-29 14:40:00,54.91,54.93,54.89,54.91,24224.0,54.91,54.93,54.89,54.91,24224.0
2015-10-29 14:50:00,54.92,54.93,54.88,54.9,34051.0,54.92,54.93,54.88,54.9,34051.0
2015-10-29 15:00:00,54.9,54.91,54.82,54.86,40989.0,54.9,54.91,54.82,54.86,40989.0
2015-10-29 15:10:00,54.85,54.99,54.83,54.98,41901.0,54.85,54.99,54.83,54.98,41901.0
2015-10-29 15:20:00,54.99,55.01,54.98,54.98,69466.0,54.99,55.01,54.98,54.98,69466.0
2015-10-29 15:30:00,54.99,55.07,54.98,55.07,54802.0,54.99,55.07,54.98,55.07,54802.0
2015-10-29 15:40:00,55.06,55.12,55.05,55.11,87835.0,55.06,55.12,55.05,55.11,87835.0
2015-10-29 15:50:00,55.1,55.11,55.05,55.07,137173.0,55.1,55.11,55.05,55.07,137173.0
2015-10-30 09:30:00,53.07,54.08,53.0,53.99,376125.0,53.07,54.08,53.0,53.99,376125.0
2015-10-30 09:40:00,54.01,54.18,53.88,53.9,132177.0,54.01,54.18,53.88,53.9,132177.0
2015-10-30 09:50:00,53.93,54.0,53.72,53.75,113555.0,53.93,54.0,53.72,53.75,113555.0
2015-10-30 10:00:00,53.78,54.0,53.72,53.78,64733.0,53.78,54.0,53.72,53.78,64733.0
2015-10-30 10:10:00,53.76,54.01,53.7,54.01,39169.0,53.76,54.01,53.7,54.01,39169.0
2015-10-30 10:20:00,54.01,54.2,54.0,54.08,113341.0,54.01,54.2,54.0,54.08,113341.0
2015-10-30 10:30:00,54.08,54.48,54.03,54.46,76596.0,54.08,54.48,54.03,54.46,76596.0
2015-10-30 10:40:00,54.45,54.64,54.45,54.62,57222.0,54.45,54.64,54.45,54.62,57222.0
2015-10-30 10:50:00,54.63,54.83,54.62,54.75,74542.0,54.63,54.83,54.62,54.75,74542.0
2015-10-30 11:00:00,54.74,54.84,54.65,54.84,63618.0,54.74,54.84,54.65,54.84,63618.0
2015-10-30 11:10:00,54.83,55.04,54.82,55.02,64098.0,54.83,55.04,54.82,55.02,64098.0
2015-10-30 11:20:00,55.02,55.04,54.99,55.0,55939.0,55.02,55.04,54.99,55.0,55939.0
2015-10-30 11:30:00,55.0,55.14,55.0,55.02,53052.0,55.0,55.14,55.0,55.02,53052.0
2015-10-30 11:40:00,55.03,55.16,55.03,55.11,35982.0,55.03,55.16,55.03,55.11,35982.0
2015-10-30 11:50:00,55.11,55.2,55.11,55.17,23074.0,55.11,55.2,55.11,55.17,23074.0
2015-10-30 12:00:00,55.17,55.2,55.12,55.15,28177.0,55.17,55.2,55.12,55.15,28177.0
2015-10-30 12:10:00,55.16,55.22,55.14,55.18,25211.0,55.16,55.22,55.14,55.18,25211.0
2015-10-30 12:20:00,55.18,55.26,55.18,55.25,31200.0,55.18,55.26,55.18,55.25,31200.0
2015-10-30 12:30:00,55.26,55.38,55.24,55.38,30491.0,55.26,55.38,55.24,55.38,30491.0
2015-10-30 12:40:00,55.4,55.4,55.23,55.23,11737.0,55.4,55.4,55.23,55.23,11737.0
2015-10-30 12:50:00,55.23,55.37,55.22,55.27,71748.0,55.23,55.37,55.22,55.27,71748.0
2015-10-30 13:00:00,55.27,55.3,55.24,55.27,24353.0,55.27,55.3,55.24,55.27,24353.0
2015-10-30 13:10:00,55.27,55.33,55.23,55.25,20246.0,55.27,55.33,55.23,55.25,20246.0
2015-10-30 13:20:00,55.26,55.34,55.25,55.34,22243.0,55.26,55.34,55.25,55.34,22243.0
2015-10-30 13:30:00,55.34,55.48,55.3,55.46,30333.0,55.34,55.48,55.3,55.46,30333.0
2015-10-30 13:40:00,55.45,55.52,55.38,55.51,39675.0,55.45,55.52,55.38,55.51,39675.0
2015-10-30 13:50:00,55.51,55.57,55.43,55.44,26163.0,55.51,55.57,55.43,55.44,26163.0
2015-10-30 14:00:00,55.43,55.55,55.42,55.53,47377.0,55.43,55.55,55.42,55.53,47377.0
2015-10-30 14:10:00,55.54,55.6,55.53,55.54,62035.0,55.54,55.6,55.53,55.54,62035.0
2015-10-30 14:20:00,55.54,55.56,55.4,55.4,76859.0,55.54,55.56,55.4,55.4,76859.0
2015-10-30 14:30:00,55.39,55.39,55.24,55.26,43655.0,55.39,55.39,55.24,55.26,43655.0
2015-10-30 14:40:00,55.25,55.26,55.15,55.15,54310.0,55.25,55.26,55.15,55.15,54310.0
2015-10-30 14:50:00,55.15,55.18,55.11,55.13,37226.0,55.15,55.18,55.11,55.13,37226.0
2015-10-30 15:00:00,55.14,55.2,55.06,55.2,41158.0,55.14,55.2,55.06,55.2,41158.0
2015-10-30 15:10:00,55.19,55.33,55.15,55.32,52375.0,55.19,55.33,55.15,55.32,52375.0
2015-10-30 15:20:00,55.33,55.43,55.33,55.41,78741.0,55.33,55.43,55.33,55.41,78741.0
2015-10-30 15:30:00,55.41,55.45,55.38,55.41,58128.0,55.41,55.45,55.38,55.41,58128.0
2015-10-30 15:40:00,55.41,55.5,55.36,55.48,97137.0,55.41,55.5,55.36,55.48,97137.0
2015-10-30 15:50:00,55.48,55.49,55.19,55.2,285880.0,55.48,55.49,55.19,55.2,285880.0
2015-11-02 09:30:00,55.51,56.13,55.16,56.12,88983.0,55.51,56.13,55.16,56.12,88983.0
2015-11-02 09:40:00,56.12,56.29,55.95,56.16,67859.0,56.12,56.29,55.95,56.16,67859.0
2015-11-02 09:50:00,56.16,56.24,56.05,56.24,66490.0,56.16,56.24,56.05,56.24,66490.0
2015-11-02 10:00:00,56.23,56.32,56.18,56.23,49682.0,56.23,56.32,56.18,56.23,49682.0
2015-11-02 10:10:00,56.25,56.34,56.2,56.26,86974.0,56.25,56.34,56.2,56.26,86974.0
2015-11-02 10:20:00,56.25,56.32,56.19,56.25,81963.0,56.25,56.32,56.19,56.25,81963.0
2015-11-02 10:30:00,56.25,56.35,56.23,56.33,59041.0,56.25,56.35,56.23,56.33,59041.0
2015-11-02 10:40:00,56.33,56.38,56.21,56.38,64786.0,56.33,56.38,56.21,56.38,64786.0
2015-11-02 10:50:00,56.38,56.53,56.38,56.49,91139.0,56.38,56.53,56.38,56.49,91139.0
2015-11-02 11:00:00,56.48,56.59,56.48,56.54,63251.0,56.48,56.59,56.48,56.54,63251.0
2015-11-02 11:10:00,56.54,56.6,56.49,56.51,43174.0,56.54,56.6,56.49,56.51,43174.0
2015-11-02 11:20:00,56.5,56.71,56.46,56.68,73560.0,56.5,56.71,56.46,56.68,73560.0
2015-11-02 11:30:00,56.68,56.74,56.67,56.7,38814.0,56.68,56.74,56.67,56.7,38814.0
2015-11-02 11:40:00,56.7,56.77,56.68,56.68,66192.0,56.7,56.77,56.68,56.68,66192.0
2015-11-02 11:50:00,56.68,56.73,56.6,56.6,91657.0,56.68,56.73,56.6,56.6,91657.0
2015-11-02 12:00:00,56.61,56.65,56.6,56.63,55769.0,56.61,56.65,56.6,56.63,55769.0
2015-11-02 12:10:00,56.63,56.82,56.62,56.82,63545.0,56.63,56.82,56.62,56.82,63545.0
2015-11-02 12:20:00,56.81,56.89,56.77,56.83,36554.0,56.81,56.89,56.77,56.83,36554.0
2015-11-02 12:30:00,56.83,56.89,56.78,56.83,51911.0,56.83,56.89,56.78,56.83,51911.0
2015-11-02 12:40:00,56.82,56.91,56.79,56.81,53354.0,56.82,56.91,56.79,56.81,53354.0
2015-11-02 12:50:00,56.81,56.89,56.79,56.87,30508.0,56.81,56.89,56.79,56.87,30508.0
2015-11-02 13:00:00,56.88,56.95,56.86,56.88,52438.0,56.88,56.95,56.86,56.88,52438.0
2015-11-02 13:10:00,56.88,56.93,56.82,56.91,61091.0,56.88,56.93,56.82,56.91,61091.0
2015-11-02 13:20:00,56.91,56.95,56.9,56.9,48119.0,56.91,56.95,56.9,56.9,48119.0
2015-11-02 13:30:00,56.91,56.96,56.9,56.94,25124.0,56.91,56.96,56.9,56.94,25124.0
2015-11-02 13:40:00,56.93,56.93,56.89,56.91,58954.0,56.93,56.93,56.89,56.91,58954.0
2015-11-02 13:50:00,56.91,56.92,56.88,56.91,51960.0,56.91,56.92,56.88,56.91,51960.0
2015-11-02 14:00:00,56.9,56.97,56.89,56.9,47169.0,56.9,56.97,56.89,56.9,47169.0
2015-11-02 14:10:00,56.9,57.02,56.9,57.01,59025.0,56.9,57.02,56.9,57.01,59025.0
2015-11-02 14:20:00,57.02,57.03,56.99,57.0,34449.0,57.02,57.03,56.99,57.0,34449.0
2015-11-02 14:30:00,56.99,57.02,56.94,57.0,64851.0,56.99,57.02,56.94,57.0,64851.0
2015-11-02 14:40:00,57.0,57.03,56.99,57.0,58901.0,57.0,57.03,56.99,57.0,58901.0
2015-11-02 14:50:00,57.0,57.03,57.0,57.01,42166.0,57.0,57.03,57.0,57.01,42166.0
2015-11-02 15:00:00,57.0,57.02,56.8,56.8,190329.0,57.0,57.02,56.8,56.8,190329.0
2015-11-02 15:10:00,56.81,56.82,56.74,56.81,68264.0,56.81,56.82,56.74,56.81,68264.0
2015-11-02 15:20:00,56.82,56.84,56.79,56.8,109020.0,56.82,56.84,56.79,56.8,109020.0
2015-11-02 15:30:00,56.8,56.86,56.73,56.74,126950.0,56.8,56.86,56.73,56.74,126950.0
2015-11-02 15:40:00,56.74,56.77,56.73,56.75,102384.0,56.74,56.77,56.73,56.75,102384.0
2015-11-02 15:50:00,56.75,56.91,56.74,56.91,314140.0,56.75,56.91,56.74,56.91,314140.0
2015-11-03 09:30:00,56.9,57.1,56.63,57.02,63403.0,56.9,57.1,56.63,57.02,63403.0
2015-11-03 09:40:00,57.04,57.15,56.96,57.02,40197.0,57.04,57.15,56.96,57.02,40197.0
2015-11-03 09:50:00,57.03,57.13,56.94,57.11,44682.0,57.03,57.13,56.94,57.11,44682.0
2015-11-03 10:00:00,57.11,57.2,57.09,57.1,43941.0,57.11,57.2,57.09,57.1,43941.0
2015-11-03 10:10:00,57.1,57.32,57.1,57.32,38978.0,57.1,57.32,57.1,57.32,38978.0
2015-11-03 10:20:00,57.32,57.45,57.28,57.42,30462.0,57.32,57.45,57.28,57.42,30462.0
2015-11-03 10:30:00,57.42,57.53,57.4,57.51,50035.0,57.42,57.53,57.4,57.51,50035.0
2015-11-03 10:40:00,57.52,57.53,57.44,57.53,33435.0,57.52,57.53,57.44,57.53,33435.0
2015-11-03 10:50:00,57.53,57.58,57.49,57.58,29060.0,57.53,57.58,57.49,57.58,29060.0
2015-11-03 11:00:00,57.58,57.68,57.54,57.67,25972.0,57.58,57.68,57.54,57.67,25972.0
2015-11-03 11:10:00,57.68,57.73,57.65,57.68,32849.0,57.68,57.73,57.65,57.68,32849.0
2015-11-03 11:20:00,57.69,57.8,57.63,57.77,40410.0,57.69,57.8,57.63,57.77,40410.0
2015-11-03 11:30:00,57.77,57.94,57.75,57.92,36647.0,57.77,57.94,57.75,57.92,36647.0
2015-11-03 11:40:00,57.92,58.03,57.92,58.0,119159.0,57.92,58.03,57.92,58.0,119159.0
2015-11-03 11:50:00,58.01,58.13,57.99,58.11,49807.0,58.01,58.13,57.99,58.11,49807.0
2015-11-03 12:00:00,58.1,58.13,58.04,58.11,50663.0,58.1,58.13,58.04,58.11,50663.0
2015-11-03 12:10:00,58.1,58.13,58.01,58.03,47131.0,58.1,58.13,58.01,58.03,47131.0
2015-11-03 12:20:00,58.02,58.16,58.02,58.11,31792.0,58.02,58.16,58.02,58.11,31792.0
2015-11-03 12:30:00,58.11,58.16,58.1,58.16,49236.0,58.11,58.16,58.1,58.16,49236.0
2015-11-03 12:40:00,58.16,58.22,58.16,58.2,43324.0,58.16,58.22,58.16,58.2,43324.0
2015-11-03 12:50:00,58.21,58.24,58.19,58.22,27525.0,58.21,58.24,58.19,58.22,27525.0
2015-11-03 13:00:00,58.21,58.39,58.21,58.35,67807.0,58.21,58.39,58.21,58.35,67807.0
2015-11-03 13:10:00,58.35,58.37,58.25,58.35,94038.0,58.35,58.37,58.25,58.35,94038.0
2015-11-03 13:20:00,58.36,58.42,58.35,58.41,43203.0,58.36,58.42,58.35,58.41,43203.0
2015-11-03 13:30:00,58.41,58.42,58.37,58.42,29371.0,58.41,58.42,58.37,58.42,29371.0
2015-11-03 13:40:00,58.43,58.56,58.42,58.5,74821.0,58.43,58.56,58.42,58.5,74821.0
2015-11-03 13:50:00,58.5,58.5,58.4,58.44,41178.0,58.5,58.5,58.4,58.44,41178.0
2015-11-03 14:00:00,58.44,58.54,58.43,58.52,43650.0,58.44,58.54,58.43,58.52,43650.0
2015-11-03 14:10:00,58.52,58.53,58.43,58.45,46411.0,58.52,58.53,58.43,58.45,46411.0
2015-11-03 14:20:00,58.46,58.49,58.42,58.48,45285.0,58.46,58.49,58.42,58.48,45285.0
2015-11-03 14:30:00,58.47,58.5,58.44,58.46,59169.0,58.47,58.5,58.44,58.46,59169.0
2015-11-03 14:40:00,58.46,58.54,58.46,58.51,69343.0,58.46,58.54,58.46,58.51,69343.0
2015-11-03 14:50:00,58.51,58.51,58.42,58.42,40722.0,58.51,58.51,58.42,58.42,40722.0
2015-11-03 15:00:00,58.42,58.43,58.26,58.29,29163.0,58.42,58.43,58.26,58.29,29163.0
2015-11-03 15:10:00,58.29,58.31,58.16,58.2,35711.0,58.29,58.31,58.16,58.2,35711.0
2015-11-03 15:20:00,58.2,58.2,57.95,57.97,141792.0,58.2,58.2,57.95,57.97,141792.0
2015-11-03 15:30:00,57.97,58.01,57.83,57.84,245902.0,57.97,58.01,57.83,57.84,245902.0
2015-11-03 15:40:00,57.84,57.9,57.82,57.87,109037.0,57.84,57.9,57.82,57.87,109037.0
2015-11-03 15:50:00,57.86,57.96,57.86,57.94,327845.0,57.86,57.96,57.86,57.94,327845.0
2015-11-04 09:30:00,57.9,58.11,57.77,58.05,55707.0,57.9,58.11,57.77,58.05,55707.0
2015-11-04 09:40:00,58.04,58.1,57.93,58.02,78453.0,58.04,58.1,57.93,58.02,78453.0
2015-11-04 09:50:00,58.0,58.03,57.83,57.86,76025.0,58.0,58.03,57.83,57.86,76025.0
2015-11-04 10:00:00,57.83,58.01,57.75,58.01,39304.0,57.83,58.01,57.75,58.01,39304.0
2015-11-04 10:10:00,58.01,58.01,57.82,58.0,62566.0,58.01,58.01,57.82,58.0,62566.0
2015-11-04 10:20:00,57.99,57.99,57.87,57.87,32652.0,57.99,57.99,57.87,57.87,32652.0
2015-11-04 10:30:00,57.88,58.0,57.82,57.95,59764.0,57.88,58.0,57.82,57.95,59764.0
2015-11-04 10:40:00,57.95,57.95,57.78,57.82,27377.0,57.95,57.95,57.78,57.82,27377.0
2015-11-04 10:50:00,57.82,57.84,57.64,57.69,39400.0,57.82,57.84,57.64,57.69,39400.0
2015-11-04 11:00:00,57.69,57.72,57.6,57.61,43935.0,57.69,57.72,57.6,57.61,43935.0
2015-11-04 11:10:00,57.62,57.78,57.6,57.78,57046.0,57.62,57.78,57.6,57.78,57046.0
2015-11-04 11:20:00,57.77,57.83,57.7,57.7,33519.0,57.77,57.83,57.7,57.7,33519.0
2015-11-04 11:30:00,57.71,57.74,57.64,57.72,31364.0,57.71,57.74,57.64,57.72,31364.0
2015-11-04 11:40:00,57.71,57.72,57.51,57.66,91742.0,57.71,57.72,57.51,57.66,91742.0
2015-11-04 11:50:00,57.66,57.67,57.49,57.5,68757.0,57.66,57.67,57.49,57.5,68757.0
2015-11-04 12:00:00,57.51,57.63,57.48,57.6,44890.0,57.51,57.63,57.48,57.6,44890.0
2015-11-04 12:10:00,57.62,57.64,57.55,57.6,62491.0,57.62,57.64,57.55,57.6,62491.0
2015-11-04 12:20:00,57.61,57.85,57.6,57.78,44492.0,57.61,57.85,57.6,57.78,44492.0
2015-11-04 12:30:00,57.79,57.8,57.67,57.72,23720.0,57.79,57.8,57.67,57.72,23720.0
2015-11-04 12:40:00,57.71,57.79,57.69,57.76,21894.0,57.71,57.79,57.69,57.76,21894.0
2015-11-04 12:50:00,57.76,57.81,57.73,57.8,23219.0,57.76,57.81,57.73,57.8,23219.0
2015-11-04 13:00:00,57.8,57.81,57.7,57.71,37728.0,57.8,57.81,57.7,57.71,37728.0
2015-11-04 13:10:00,57.72,57.77,57.69,57.71,18200.0,57.72,57.77,57.69,57.71,18200.0
2015-11-04 13:20:00,57.71,57.82,57.7,57.81,30368.0,57.71,57.82,57.7,57.81,30368.0
2015-11-04 13:30:00,57.81,57.92,57.72,57.91,81775.0,57.81,57.92,57.72,57.91,81775.0
2015-11-04 13:40:00,57.91,57.94,57.89,57.9,26586.0,57.91,57.94,57.89,57.9,26586.0
2015-11-04 13:50:00,57.91,58.05,57.91,58.05,41688.0,57.91,58.05,57.91,58.05,41688.0
2015-11-04 14:00:00,58.04,58.11,57.99,58.01,58488.0,58.04,58.11,57.99,58.01,58488.0
2015-11-04 14:10:00,57.98,58.0,57.88,57.91,23121.0,57.98,58.0,57.88,57.91,23121.0
2015-11-04 14:20:00,57.91,57.92,57.84,57.9,20410.0,57.91,57.92,57.84,57.9,20410.0
2015-11-04 14:30:00,57.91,58.03,57.91,58.01,18657.0,57.91,58.03,57.91,58.01,18657.0
2015-11-04 14:40:00,58.0,58.11,57.99,58.06,23959.0,58.0,58.11,57.99,58.06,23959.0
2015-11-04 14:50:00,58.07,58.07,58.0,58.0,29235.0,58.07,58.07,58.0,58.0,29235.0
2015-11-04 15:00:00,58.01,58.01,57.87,57.9,22361.0,58.01,58.01,57.87,57.9,22361.0
2015-11-04 15:10:00,57.91,57.96,57.86,57.96,29151.0,57.91,57.96,57.86,57.96,29151.0
2015-11-04 15:20:00,57.96,58.01,57.94,57.94,27491.0,57.96,58.01,57.94,57.94,27491.0
2015-11-04 15:30:00,57.95,57.95,57.83,57.85,53675.0,57.95,57.95,57.83,57.85,53675.0
2015-11-04 15:40:00,57.84,57.87,57.75,57.77,78774.0,57.84,57.87,57.75,57.77,78774.0
2015-11-04 15:50:00,57.77,57.84,57.74,57.84,181085.0,57.77,57.84,57.74,57.84,181085.0
2015-11-05 09:30:00,61.0,61.42,60.14,61.41,884025.0,61.0,61.42,60.14,61.41,884025.0
2015-11-05 09:40:00,61.4,62.16,61.4,62.08,638286.0,61.4,62.16,61.4,62.08,638286.0
2015-11-05 09:50:00,62.08,62.25,62.0,62.24,334700.0,62.08,62.25,62.0,62.24,334700.0
2015-11-05 10:00:00,62.19,62.64,61.92,62.07,406049.0,62.19,62.64,61.92,62.07,406049.0
2015-11-05 10:10:00,62.04,62.07,61.8,62.0,433506.0,62.04,62.07,61.8,62.0,433506.0
2015-11-05 10:20:00,62.0,62.31,62.0,62.08,404859.0,62.0,62.31,62.0,62.08,404859.0
2015-11-05 10:30:00,62.07,62.33,62.0,62.27,480704.0,62.07,62.33,62.0,62.27,480704.0
2015-11-05 10:40:00,62.27,62.35,61.89,62.0,244294.0,62.27,62.35,61.89,62.0,244294.0
2015-11-05 10:50:00,62.0,62.28,62.0,62.23,74877.0,62.0,62.28,62.0,62.23,74877.0
2015-11-05 11:00:00,62.24,62.28,62.14,62.14,99706.0,62.24,62.28,62.14,62.14,99706.0
2015-11-05 11:10:00,62.15,62.35,62.14,62.33,129198.0,62.15,62.35,62.14,62.33,129198.0
2015-11-05 11:20:00,62.32,62.55,62.29,62.51,227692.0,62.32,62.55,62.29,62.51,227692.0
2015-11-05 11:30:00,62.5,62.59,62.5,62.5,203670.0,62.5,62.59,62.5,62.5,203670.0
2015-11-05 11:40:00,62.5,62.71,62.5,62.63,120469.0,62.5,62.71,62.5,62.63,120469.0
2015-11-05 11:50:00,62.64,62.7,62.6,62.6,90161.0,62.64,62.7,62.6,62.6,90161.0
2015-11-05 12:00:00,62.61,62.75,62.6,62.68,117187.0,62.61,62.75,62.6,62.68,117187.0
2015-11-05 12:10:00,62.67,62.81,62.6,62.67,106619.0,62.67,62.81,62.6,62.67,106619.0
2015-11-05 12:20:00,62.65,62.69,62.6,62.62,45488.0,62.65,62.69,62.6,62.62,45488.0
2015-11-05 12:30:00,62.62,62.68,62.6,62.66,70131.0,62.62,62.68,62.6,62.66,70131.0
2015-11-05 12:40:00,62.67,62.97,62.61,62.93,228279.0,62.67,62.97,62.61,62.93,228279.0
2015-11-05 12:50:00,62.94,63.09,62.91,63.05,98023.0,62.94,63.09,62.91,63.05,98023.0
2015-11-05 13:00:00,63.05,63.13,63.03,63.07,140355.0,63.05,63.13,63.03,63.07,140355.0
2015-11-05 13:10:00,63.07,63.13,63.0,63.03,183917.0,63.07,63.13,63.0,63.03,183917.0
2015-11-05 13:20:00,63.03,63.23,62.98,63.21,292607.0,63.03,63.23,62.98,63.21,292607.0
2015-11-05 13:30:00,63.21,63.25,63.2,63.21,98997.0,63.21,63.25,63.2,63.21,98997.0
2015-11-05 13:40:00,63.21,63.31,63.2,63.3,132856.0,63.21,63.31,63.2,63.3,132856.0
2015-11-05 13:50:00,63.29,63.57,63.29,63.55,162728.0,63.29,63.57,63.29,63.55,162728.0
2015-11-05 14:00:00,63.56,63.72,63.39,63.49,396534.0,63.56,63.72,63.39,63.49,396534.0
2015-11-05 14:10:00,63.48,63.5,63.15,63.15,169881.0,63.48,63.5,63.15,63.15,169881.0
2015-11-05 14:20:00,63.15,63.16,62.82,62.85,170959.0,63.15,63.16,62.82,62.85,170959.0
2015-11-05 14:30:00,62.84,62.84,62.68,62.71,118834.0,62.84,62.84,62.68,62.71,118834.0
2015-11-05 14:40:00,62.71,62.71,62.54,62.58,151103.0,62.71,62.71,62.54,62.58,151103.0
2015-11-05 14:50:00,62.59,62.62,62.38,62.48,115757.0,62.59,62.62,62.38,62.48,115757.0
2015-11-05 15:00:00,62.48,62.76,62.43,62.44,335340.0,62.48,62.76,62.43,62.44,335340.0
2015-11-05 15:10:00,62.44,62.79,62.43,62.75,257766.0,62.44,62.79,62.43,62.75,257766.0
2015-11-05 15:20:00,62.76,62.84,62.63,62.82,269188.0,62.76,62.84,62.63,62.82,269188.0
2015-11-05 15:30:00,62.83,62.83,62.62,62.77,378057.0,62.83,62.83,62.62,62.77,378057.0
2015-11-05 15:40:00,62.78,62.9,62.77,62.77,323859.0,62.78,62.9,62.77,62.77,323859.0
2015-11-05 15:50:00,62.78,63.57,62.77,63.55,1330070.0,62.78,63.57,62.77,63.55,1330070.0
2015-11-06 09:30:00,62.8,62.93,62.24,62.37,284705.0,62.8,62.93,62.24,62.37,284705.0
2015-11-06 09:40:00,62.37,62.9,62.33,62.8,83038.0,62.37,62.9,62.33,62.8,83038.0
2015-11-06 09:50:00,62.8,62.84,62.54,62.78,194284.0,62.8,62.84,62.54,62.78,194284.0
2015-11-06 10:00:00,62.78,62.93,62.75,62.9,183772.0,62.78,62.93,62.75,62.9,183772.0
2015-11-06 10:10:00,62.92,63.1,62.75,63.0,153216.0,62.92,63.1,62.75,63.0,153216.0
2015-11-06 10:20:00,63.0,63.11,62.85,63.0,92304.0,63.0,63.11,62.85,63.0,92304.0
2015-11-06 10:30:00,62.99,63.1,62.97,63.04,65964.0,62.99,63.1,62.97,63.04,65964.0
2015-11-06 10:40:00,63.04,63.2,63.04,63.05,103489.0,63.04,63.2,63.04,63.05,103489.0
2015-11-06 10:50:00,63.07,63.12,63.03,63.12,121430.0,63.07,63.12,63.03,63.12,121430.0
2015-11-06 11:00:00,63.11,63.17,62.98,63.16,157223.0,63.11,63.17,62.98,63.16,157223.0
2015-11-06 11:10:00,63.15,63.15,62.99,63.02,89468.0,63.15,63.15,62.99,63.02,89468.0
2015-11-06 11:20:00,63.02,63.08,62.91,62.98,71717.0,63.02,63.08,62.91,62.98,71717.0
2015-11-06 11:30:00,62.99,63.07,62.97,62.98,74499.0,62.99,63.07,62.97,62.98,74499.0
2015-11-06 11:40:00,62.97,63.02,62.93,63.0,88521.0,62.97,63.02,62.93,63.0,88521.0
2015-11-06 11:50:00,63.0,63.07,62.96,63.02,87810.0,63.0,63.07,62.96,63.02,87810.0
2015-11-06 12:00:00,63.01,63.03,62.94,62.98,34626.0,63.01,63.03,62.94,62.98,34626.0
2015-11-06 12:10:00,62.99,63.12,62.99,63.02,52217.0,62.99,63.12,62.99,63.02,52217.0
2015-11-06 12:20:00,63.02,63.07,63.0,63.04,52664.0,63.02,63.07,63.0,63.04,52664.0
2015-11-06 12:30:00,63.04,63.05,63.0,63.01,63480.0,63.04,63.05,63.0,63.01,63480.0
2015-11-06 12:40:00,63.01,63.08,62.98,63.05,203992.0,63.01,63.08,62.98,63.05,203992.0
2015-11-06 12:50:00,63.06,63.12,63.04,63.11,84900.0,63.06,63.12,63.04,63.11,84900.0
2015-11-06 13:00:00,63.11,63.11,63.05,63.09,42558.0,63.11,63.11,63.05,63.09,42558.0
2015-11-06 13:10:00,63.09,63.17,63.05,63.16,131884.0,63.09,63.17,63.05,63.16,131884.0
2015-11-06 13:20:00,63.17,63.17,63.08,63.11,83471.0,63.17,63.17,63.08,63.11,83471.0
2015-11-06 13:30:00,63.12,63.27,63.11,63.2,142716.0,63.12,63.27,63.11,63.2,142716.0
2015-11-06 13:40:00,63.21,63.24,63.17,63.22,62611.0,63.21,63.24,63.17,63.22,62611.0
2015-11-06 13:50:00,63.23,63.25,63.18,63.2,63353.0,63.23,63.25,63.18,63.2,63353.0
2015-11-06 14:00:00,63.21,63.23,63.19,63.21,81010.0,63.21,63.23,63.19,63.21,81010.0
2015-11-06 14:10:00,63.21,63.3,63.15,63.3,197832.0,63.21,63.3,63.15,63.3,197832.0
2015-11-06 14:20:00,63.3,63.33,63.19,63.28,115670.0,63.3,63.33,63.19,63.28,115670.0
2015-11-06 14:30:00,63.29,63.31,63.18,63.23,45712.0,63.29,63.31,63.18,63.23,45712.0
2015-11-06 14:40:00,63.22,63.29,63.19,63.25,45098.0,63.22,63.29,63.19,63.25,45098.0
2015-11-06 14:50:00,63.25,63.45,63.21,63.39,75207.0,63.25,63.45,63.21,63.39,75207.0
2015-11-06 15:00:00,63.39,63.59,63.39,63.58,82044.0,63.39,63.59,63.39,63.58,82044.0
2015-11-06 15:10:00,63.58,63.6,63.5,63.53,57883.0,63.58,63.6,63.5,63.53,57883.0
2015-11-06 15:20:00,63.54,63.69,63.53,63.69,67862.0,63.54,63.69,63.53,63.69,67862.0
2015-11-06 15:30:00,63.68,63.74,63.63,63.63,123314.0,63.68,63.74,63.63,63.63,123314.0
2015-11-06 15:40:00,63.63,63.67,63.47,63.67,281093.0,63.63,63.67,63.47,63.67,281093.0
2015-11-06 15:50:00,63.68,63.92,63.67,63.89,398922.0,63.68,63.92,63.67,63.89,398922.0
2015-11-09 09:30:00,62.54,63.06,62.39,63.03,154994.0,62.54,63.06,62.39,63.03,154994.0
2015-11-09 09:40:00,63.02,63.19,62.87,63.0,70548.0,63.02,63.19,62.87,63.0,70548.0
2015-11-09 09:50:00,63.0,63.11,62.92,62.94,64039.0,63.0,63.11,62.92,62.94,64039.0
2015-11-09 10:00:00,62.94,62.99,62.83,62.91,67132.0,62.94,62.99,62.83,62.91,67132.0
2015-11-09 10:10:00,62.91,63.05,62.83,62.94,66489.0,62.91,63.05,62.83,62.94,66489.0
2015-11-09 10:20:00,62.94,62.98,62.81,62.94,70693.0,62.94,62.98,62.81,62.94,70693.0
2015-11-09 10:30:00,62.93,63.14,62.91,63.09,47682.0,62.93,63.14,62.91,63.09,47682.0
2015-11-09 10:40:00,63.09,63.42,63.06,63.38,49213.0,63.09,63.42,63.06,63.38,49213.0
2015-11-09 10:50:00,63.38,63.63,63.37,63.48,43565.0,63.38,63.63,63.37,63.48,43565.0
2015-11-09 11:00:00,63.48,63.49,63.32,63.33,53712.0,63.48,63.49,63.32,63.33,53712.0
2015-11-09 11:10:00,63.33,63.33,63.04,63.21,49831.0,63.33,63.33,63.04,63.21,49831.0
2015-11-09 11:20:00,63.21,63.31,63.11,63.15,87093.0,63.21,63.31,63.11,63.15,87093.0
2015-11-09 11:30:00,63.14,63.3,63.11,63.3,35710.0,63.14,63.3,63.11,63.3,35710.0
2015-11-09 11:40:00,63.29,63.33,63.2,63.3,70836.0,63.29,63.33,63.2,63.3,70836.0
2015-11-09 11:50:00,63.3,63.33,63.09,63.13,180963.0,63.3,63.33,63.09,63.13,180963.0
2015-11-09 12:00:00,63.16,63.19,63.1,63.17,96576.0,63.16,63.19,63.1,63.17,96576.0
2015-11-09 12:10:00,63.17,63.17,63.0,63.05,47004.0,63.17,63.17,63.0,63.05,47004.0
2015-11-09 12:20:00,63.05,63.12,62.99,63.08,40443.0,63.05,63.12,62.99,63.08,40443.0
2015-11-09 12:30:00,63.07,63.09,62.99,63.06,28268.0,63.07,63.09,62.99,63.06,28268.0
2015-11-09 12:40:00,63.07,63.12,63.04,63.05,22416.0,63.07,63.12,63.04,63.05,22416.0
2015-11-09 12:50:00,63.05,63.07,63.01,63.04,44960.0,63.05,63.07,63.01,63.04,44960.0
2015-11-09 13:00:00,63.04,63.07,63.0,63.07,52694.0,63.04,63.07,63.0,63.07,52694.0
2015-11-09 13:10:00,63.07,63.09,63.03,63.06,47760.0,63.07,63.09,63.03,63.06,47760.0
2015-11-09 13:20:00,63.05,63.15,63.05,63.08,35726.0,63.05,63.15,63.05,63.08,35726.0
2015-11-09 13:30:00,63.09,63.25,63.05,63.24,29336.0,63.09,63.25,63.05,63.24,29336.0
2015-11-09 13:40:00,63.25,63.3,63.19,63.25,27647.0,63.25,63.3,63.19,63.25,27647.0
2015-11-09 13:50:00,63.25,63.25,63.07,63.08,42461.0,63.25,63.25,63.07,63.08,42461.0
2015-11-09 14:00:00,63.09,63.19,63.03,63.11,51143.0,63.09,63.19,63.03,63.11,51143.0
2015-11-09 14:10:00,63.12,63.25,63.11,63.2,77435.0,63.12,63.25,63.11,63.2,77435.0
2015-11-09 14:20:00,63.21,63.21,63.11,63.13,53342.0,63.21,63.21,63.11,63.13,53342.0
2015-11-09 14:30:00,63.14,63.17,63.03,63.05,49904.0,63.14,63.17,63.03,63.05,49904.0
2015-11-09 14:40:00,63.04,63.11,63.03,63.11,67202.0,63.04,63.11,63.03,63.11,67202.0
2015-11-09 14:50:00,63.11,63.22,63.11,63.22,47823.0,63.11,63.22,63.11,63.22,47823.0
2015-11-09 15:00:00,63.22,63.25,63.14,63.15,56980.0,63.22,63.25,63.14,63.15,56980.0
2015-11-09 15:10:00,63.16,63.18,63.08,63.17,81472.0,63.16,63.18,63.08,63.17,81472.0
2015-11-09 15:20:00,63.18,63.19,63.12,63.15,85802.0,63.18,63.19,63.12,63.15,85802.0
2015-11-09 15:30:00,63.15,63.33,63.13,63.32,84229.0,63.15,63.33,63.13,63.32,84229.0
2015-11-09 15:40:00,63.32,63.57,63.26,63.56,148889.0,63.32,63.57,63.26,63.56,148889.0
2015-11-09 15:50:00,63.57,63.62,63.5,63.51,288540.0,63.57,63.62,63.5,63.51,288540.0
2015-11-10 09:30:00,62.18,62.75,61.86,62.23,306614.0,62.18,62.75,61.86,62.23,306614.0
2015-11-10 09:40:00,62.23,62.23,61.82,62.09,147030.0,62.23,62.23,61.82,62.09,147030.0
2015-11-10 09:50:00,62.07,62.2,61.9,62.09,155492.0,62.07,62.2,61.9,62.09,155492.0
2015-11-10 10:00:00,62.09,62.34,62.08,62.09,97696.0,62.09,62.34,62.08,62.09,97696.0
2015-11-10 10:10:00,62.1,62.6,62.1,62.58,85016.0,62.1,62.6,62.1,62.58,85016.0
2015-11-10 10:20:00,62.55,62.82,62.48,62.62,135282.0,62.55,62.82,62.48,62.62,135282.0
2015-11-10 10:30:00,62.6,62.74,62.54,62.7,55761.0,62.6,62.74,62.54,62.7,55761.0
2015-11-10 10:40:00,62.7,62.97,62.7,62.96,76844.0,62.7,62.97,62.7,62.96,76844.0
2015-11-10 10:50:00,62.97,62.98,62.73,62.73,40225.0,62.97,62.98,62.73,62.73,40225.0
2015-11-10 11:00:00,62.73,62.82,62.62,62.64,77164.0,62.73,62.82,62.62,62.64,77164.0
2015-11-10 11:10:00,62.67,62.9,62.59,62.79,145297.0,62.67,62.9,62.59,62.79,145297.0
2015-11-10 11:20:00,62.81,62.85,62.71,62.73,136953.0,62.81,62.85,62.71,62.73,136953.0
2015-11-10 11:30:00,62.75,62.9,62.73,62.8,146955.0,62.75,62.9,62.73,62.8,146955.0
2015-11-10 11:40:00,62.79,62.9,62.72,62.75,65067.0,62.79,62.9,62.72,62.75,65067.0
2015-11-10 11:50:00,62.74,62.87,62.68,62.87,31293.0,62.74,62.87,62.68,62.87,31293.0
2015-11-10 12:00:00,62.88,62.89,62.79,62.86,60128.0,62.88,62.89,62.79,62.86,60128.0
2015-11-10 12:10:00,62.87,62.87,62.84,62.86,47218.0,62.87,62.87,62.84,62.86,47218.0
2015-11-10 12:20:00,62.85,62.87,62.79,62.81,36638.0,62.85,62.87,62.79,62.81,36638.0
2015-11-10 12:30:00,62.81,62.85,62.79,62.84,52965.0,62.81,62.85,62.79,62.84,52965.0
2015-11-10 12:40:00,62.83,62.86,62.82,62.85,105700.0,62.83,62.86,62.82,62.85,105700.0
2015-11-10 12:50:00,62.85,62.97,62.83,62.88,41773.0,62.85,62.97,62.83,62.88,41773.0
2015-11-10 13:00:00,62.88,62.9,62.7,62.76,37703.0,62.88,62.9,62.7,62.76,37703.0
2015-11-10 13:10:00,62.77,62.87,62.76,62.82,22035.0,62.77,62.87,62.76,62.82,22035.0
2015-11-10 13:20:00,62.82,62.94,62.8,62.94,22091.0,62.82,62.94,62.8,62.94,22091.0
2015-11-10 13:30:00,62.94,62.98,62.88,62.95,41037.0,62.94,62.98,62.88,62.95,41037.0
2015-11-10 13:40:00,62.95,63.19,62.94,63.13,61651.0,62.95,63.19,62.94,63.13,61651.0
2015-11-10 13:50:00,63.13,63.33,63.09,63.24,106083.0,63.13,63.33,63.09,63.24,106083.0
2015-11-10 14:00:00,63.24,63.29,63.16,63.16,35637.0,63.24,63.29,63.16,63.16,35637.0
2015-11-10 14:10:00,63.16,63.27,63.16,63.26,58216.0,63.16,63.27,63.16,63.26,58216.0
2015-11-10 14:20:00,63.26,63.28,63.16,63.19,32335.0,63.26,63.28,63.16,63.19,32335.0
2015-11-10 14:30:00,63.2,63.23,63.17,63.22,51443.0,63.2,63.23,63.17,63.22,51443.0
2015-11-10 14:40:00,63.22,63.32,63.2,63.31,51723.0,63.22,63.32,63.2,63.31,51723.0
2015-11-10 14:50:00,63.31,63.36,63.22,63.23,59909.0,63.31,63.36,63.22,63.23,59909.0
2015-11-10 15:00:00,63.22,63.32,63.2,63.3,111975.0,63.22,63.32,63.2,63.3,111975.0
2015-11-10 15:10:00,63.3,63.3,63.17,63.18,57946.0,63.3,63.3,63.17,63.18,57946.0
2015-11-10 15:20:00,63.19,63.25,63.18,63.25,58070.0,63.19,63.25,63.18,63.25,58070.0
2015-11-10 15:30:00,63.25,63.3,63.16,63.19,109516.0,63.25,63.3,63.16,63.19,109516.0
2015-11-10 15:40:00,63.2,63.37,63.19,63.33,112152.0,63.2,63.37,63.19,63.33,112152.0
2015-11-10 15:50:00,63.33,63.36,63.23,63.36,310531.0,63.33,63.36,63.23,63.36,310531.0
2015-11-11 09:30:00,63.51,63.64,63.17,63.43,86398.0,63.51,63.64,63.17,63.43,86398.0
2015-11-11 09:40:00,63.43,63.47,63.03,63.06,84811.0,63.43,63.47,63.03,63.06,84811.0
2015-11-11 09:50:00,63.06,63.27,62.93,63.04,106298.0,63.06,63.27,62.93,63.04,106298.0
2015-11-11 10:00:00,63.04,63.07,62.85,62.87,34525.0,63.04,63.07,62.85,62.87,34525.0
2015-11-11 10:10:00,62.88,62.88,62.71,62.77,63447.0,62.88,62.88,62.71,62.77,63447.0
2015-11-11 10:20:00,62.78,62.78,62.61,62.65,39884.0,62.78,62.78,62.61,62.65,39884.0
2015-11-11 10:30:00,62.66,62.7,62.41,62.46,99860.0,62.66,62.7,62.41,62.46,99860.0
2015-11-11 10:40:00,62.44,62.52,62.44,62.45,37162.0,62.44,62.52,62.44,62.45,37162.0
2015-11-11 10:50:00,62.46,62.47,62.3,62.34,76355.0,62.46,62.47,62.3,62.34,76355.0
2015-11-11 11:00:00,62.34,62.35,62.23,62.31,102482.0,62.34,62.35,62.23,62.31,102482.0
2015-11-11 11:10:00,62.32,62.43,62.25,62.3,249796.0,62.32,62.43,62.25,62.3,249796.0
2015-11-11 11:20:00,62.3,62.41,62.3,62.38,109408.0,62.3,62.41,62.3,62.38,109408.0
2015-11-11 11:30:00,62.37,62.72,62.37,62.67,58411.0,62.37,62.72,62.37,62.67,58411.0
2015-11-11 11:40:00,62.67,62.72,62.57,62.6,245276.0,62.67,62.72,62.57,62.6,245276.0
2015-11-11 11:50:00,62.6,62.78,62.59,62.72,69700.0,62.6,62.78,62.59,62.72,69700.0
2015-11-11 12:00:00,62.72,62.74,62.65,62.71,33095.0,62.72,62.74,62.65,62.71,33095.0
2015-11-11 12:10:00,62.72,62.79,62.66,62.69,47998.0,62.72,62.79,62.66,62.69,47998.0
2015-11-11 12:20:00,62.68,62.93,62.64,62.8,87088.0,62.68,62.93,62.64,62.8,87088.0
2015-11-11 12:30:00,62.82,62.86,62.75,62.76,38917.0,62.82,62.86,62.75,62.76,38917.0
2015-11-11 12:40:00,62.77,62.8,62.74,62.77,27475.0,62.77,62.8,62.74,62.77,27475.0
2015-11-11 12:50:00,62.76,62.79,62.71,62.78,23973.0,62.76,62.79,62.71,62.78,23973.0
2015-11-11 13:00:00,62.78,62.8,62.66,62.68,51047.0,62.78,62.8,62.66,62.68,51047.0
2015-11-11 13:10:00,62.68,62.7,62.66,62.69,27883.0,62.68,62.7,62.66,62.69,27883.0
2015-11-11 13:20:00,62.69,62.73,62.58,62.6,41450.0,62.69,62.73,62.58,62.6,41450.0
2015-11-11 13:30:00,62.6,62.64,62.53,62.54,16446.0,62.6,62.64,62.53,62.54,16446.0
2015-11-11 13:40:00,62.54,62.6,62.51,62.57,19262.0,62.54,62.6,62.51,62.57,19262.0
2015-11-11 13:50:00,62.57,62.6,62.42,62.43,51540.0,62.57,62.6,62.42,62.43,51540.0
2015-11-11 14:00:00,62.43,62.43,62.31,62.33,57090.0,62.43,62.43,62.31,62.33,57090.0
2015-11-11 14:10:00,62.33,62.47,62.28,62.47,35089.0,62.33,62.47,62.28,62.47,35089.0
2015-11-11 14:20:00,62.47,62.49,62.4,62.42,47781.0,62.47,62.49,62.4,62.42,47781.0
2015-11-11 14:30:00,62.41,62.46,62.4,62.41,30288.0,62.41,62.46,62.4,62.41,30288.0
2015-11-11 14:40:00,62.41,62.63,62.39,62.6,129869.0,62.41,62.63,62.39,62.6,129869.0
2015-11-11 14:50:00,62.6,62.68,62.52,62.53,168313.0,62.6,62.68,62.52,62.53,168313.0
2015-11-11 15:00:00,62.52,62.57,62.35,62.35,70092.0,62.52,62.57,62.35,62.35,70092.0
2015-11-11 15:10:00,62.36,62.44,62.33,62.35,90845.0,62.36,62.44,62.33,62.35,90845.0
2015-11-11 15:20:00,62.35,62.37,62.29,62.35,77485.0,62.35,62.37,62.29,62.35,77485.0
2015-11-11 15:30:00,62.36,62.36,62.19,62.21,271360.0,62.36,62.36,62.19,62.21,271360.0
2015-11-11 15:40:00,62.2,62.33,62.2,62.23,152448.0,62.2,62.33,62.2,62.23,152448.0
2015-11-11 15:50:00,62.23,62.26,62.09,62.11,875851.0,62.23,62.26,62.09,62.11,875851.0
2015-11-12 09:30:00,62.0,62.09,61.52,61.88,92538.0,62.0,62.09,61.52,61.88,92538.0
2015-11-12 09:40:00,61.88,62.05,61.82,61.95,64369.0,61.88,62.05,61.82,61.95,64369.0
2015-11-12 09:50:00,61.95,62.38,61.93,62.34,48198.0,61.95,62.38,61.93,62.34,48198.0
2015-11-12 10:00:00,62.37,62.42,62.01,62.09,132100.0,62.37,62.42,62.01,62.09,132100.0
2015-11-12 10:10:00,62.1,62.34,62.1,62.34,48331.0,62.1,62.34,62.1,62.34,48331.0
2015-11-12 10:20:00,62.33,62.33,62.03,62.06,36878.0,62.33,62.33,62.03,62.06,36878.0
2015-11-12 10:30:00,62.06,62.08,61.96,62.06,70259.0,62.06,62.08,61.96,62.06,70259.0
2015-11-12 10:40:00,62.06,62.18,62.01,62.15,76697.0,62.06,62.18,62.01,62.15,76697.0
2015-11-12 10:50:00,62.15,62.31,62.1,62.24,51269.0,62.15,62.31,62.1,62.24,51269.0
2015-11-12 11:00:00,62.23,62.26,62.12,62.2,104416.0,62.23,62.26,62.12,62.2,104416.0
2015-11-12 11:10:00,62.19,62.2,62.0,62.01,40498.0,62.19,62.2,62.0,62.01,40498.0
2015-11-12 11:20:00,62.0,62.0,61.87,61.94,56818.0,62.0,62.0,61.87,61.94,56818.0
2015-11-12 11:30:00,61.94,62.01,61.89,61.91,137406.0,61.94,62.01,61.89,61.91,137406.0
2015-11-12 11:40:00,61.91,61.91,61.72,61.83,67539.0,61.91,61.91,61.72,61.83,67539.0
2015-11-12 11:50:00,61.85,61.95,61.81,61.82,72234.0,61.85,61.95,61.81,61.82,72234.0
2015-11-12 12:00:00,61.82,61.89,61.76,61.77,42331.0,61.82,61.89,61.76,61.77,42331.0
2015-11-12 12:10:00,61.76,61.76,61.6,61.63,38882.0,61.76,61.76,61.6,61.63,38882.0
2015-11-12 12:20:00,61.63,61.7,61.57,61.69,27951.0,61.63,61.7,61.57,61.69,27951.0
2015-11-12 12:30:00,61.69,61.76,61.67,61.73,44343.0,61.69,61.76,61.67,61.73,44343.0
2015-11-12 12:40:00,61.73,61.9,61.72,61.9,28314.0,61.73,61.9,61.72,61.9,28314.0
2015-11-12 12:50:00,61.9,61.94,61.83,61.87,29901.0,61.9,61.94,61.83,61.87,29901.0
2015-11-12 13:00:00,61.88,61.89,61.7,61.75,51922.0,61.88,61.89,61.7,61.75,51922.0
2015-11-12 13:10:00,61.75,61.94,61.75,61.93,30625.0,61.75,61.94,61.75,61.93,30625.0
2015-11-12 13:20:00,61.94,62.0,61.87,61.97,35040.0,61.94,62.0,61.87,61.97,35040.0
2015-11-12 13:30:00,61.97,61.99,61.91,61.97,37610.0,61.97,61.99,61.91,61.97,37610.0
2015-11-12 13:40:00,61.97,61.98,61.83,61.89,27588.0,61.97,61.98,61.83,61.89,27588.0
2015-11-12 13:50:00,61.9,61.93,61.76,61.93,56451.0,61.9,61.93,61.76,61.93,56451.0
2015-11-12 14:00:00,61.92,61.98,61.79,61.81,55769.0,61.92,61.98,61.79,61.81,55769.0
2015-11-12 14:10:00,61.81,61.81,61.68,61.69,24328.0,61.81,61.81,61.68,61.69,24328.0
2015-11-12 14:20:00,61.68,61.76,61.65,61.76,25256.0,61.68,61.76,61.65,61.76,25256.0
2015-11-12 14:30:00,61.77,61.82,61.65,61.65,66664.0,61.77,61.82,61.65,61.65,66664.0
2015-11-12 14:40:00,61.65,61.67,61.52,61.53,43744.0,61.65,61.67,61.52,61.53,43744.0
2015-11-12 14:50:00,61.53,61.53,61.38,61.51,66151.0,61.53,61.53,61.38,61.51,66151.0
2015-11-12 15:00:00,61.51,61.55,61.42,61.5,63790.0,61.51,61.55,61.42,61.5,63790.0
2015-11-12 15:10:00,61.51,61.55,61.41,61.53,61837.0,61.51,61.55,61.41,61.53,61837.0
2015-11-12 15:20:00,61.53,61.7,61.47,61.62,108129.0,61.53,61.7,61.47,61.62,108129.0
2015-11-12 15:30:00,61.61,61.67,61.54,61.59,125539.0,61.61,61.67,61.54,61.59,125539.0
2015-11-12 15:40:00,61.59,61.64,61.45,61.61,381157.0,61.59,61.64,61.45,61.61,381157.0
2015-11-12 15:50:00,61.6,61.84,61.58,61.74,832653.0,61.6,61.84,61.58,61.74,832653.0
2015-11-13 09:30:00,61.6,61.71,61.2,61.32,49524.0,61.6,61.71,61.2,61.32,49524.0
2015-11-13 09:40:00,61.33,61.45,61.07,61.2,47436.0,61.33,61.45,61.07,61.2,47436.0
2015-11-13 09:50:00,61.21,61.22,60.87,60.98,71185.0,61.21,61.22,60.87,60.98,71185.0
2015-11-13 10:00:00,61.02,61.09,60.76,60.8,161138.0,61.02,61.09,60.76,60.8,161138.0
2015-11-13 10:10:00,60.82,60.83,60.43,60.51,80850.0,60.82,60.83,60.43,60.51,80850.0
2015-11-13 10:20:00,60.51,60.6,60.39,60.44,58009.0,60.51,60.6,60.39,60.44,58009.0
2015-11-13 10:30:00,60.44,60.45,60.24,60.3,59850.0,60.44,60.45,60.24,60.3,59850.0
2015-11-13 10:40:00,60.3,60.42,60.26,60.35,74074.0,60.3,60.42,60.26,60.35,74074.0
2015-11-13 10:50:00,60.36,60.5,60.23,60.49,70803.0,60.36,60.5,60.23,60.49,70803.0
2015-11-13 11:00:00,60.48,60.61,60.42,60.46,58708.0,60.48,60.61,60.42,60.46,58708.0
2015-11-13 11:10:00,60.48,60.5,60.32,60.32,50313.0,60.48,60.5,60.32,60.32,50313.0
2015-11-13 11:20:00,60.32,60.47,60.3,60.35,53491.0,60.32,60.47,60.3,60.35,53491.0
2015-11-13 11:30:00,60.37,60.46,60.31,60.31,45161.0,60.37,60.46,60.31,60.31,45161.0
2015-11-13 11:40:00,60.31,60.32,60.21,60.25,47277.0,60.31,60.32,60.21,60.25,47277.0
2015-11-13 11:50:00,60.26,60.47,60.22,60.45,62195.0,60.26,60.47,60.22,60.45,62195.0
2015-11-13 12:00:00,60.47,60.61,60.46,60.56,45457.0,60.47,60.61,60.46,60.56,45457.0
2015-11-13 12:10:00,60.57,60.71,60.57,60.65,26221.0,60.57,60.71,60.57,60.65,26221.0
2015-11-13 12:20:00,60.66,60.72,60.49,60.49,23100.0,60.66,60.72,60.49,60.49,23100.0
2015-11-13 12:30:00,60.49,60.6,60.34,60.34,47751.0,60.49,60.6,60.34,60.34,47751.0
2015-11-13 12:40:00,60.34,60.47,60.26,60.31,42356.0,60.34,60.47,60.26,60.31,42356.0
2015-11-13 12:50:00,60.32,60.32,60.24,60.32,63493.0,60.32,60.32,60.24,60.32,63493.0
2015-11-13 13:00:00,60.34,60.53,60.28,60.28,53314.0,60.34,60.53,60.28,60.28,53314.0
2015-11-13 13:10:00,60.28,60.38,60.24,60.31,33506.0,60.28,60.38,60.24,60.31,33506.0
2015-11-13 13:20:00,60.32,60.36,60.23,60.35,71070.0,60.32,60.36,60.23,60.35,71070.0
2015-11-13 13:30:00,60.34,60.39,60.26,60.27,41704.0,60.34,60.39,60.26,60.27,41704.0
2015-11-13 13:40:00,60.29,60.4,60.28,60.35,60848.0,60.29,60.4,60.28,60.35,60848.0
2015-11-13 13:50:00,60.35,60.55,60.34,60.38,79582.0,60.35,60.55,60.34,60.38,79582.0
2015-11-13 14:00:00,60.39,60.45,60.33,60.39,126401.0,60.39,60.45,60.33,60.39,126401.0
2015-11-13 14:10:00,60.39,60.59,60.36,60.58,73466.0,60.39,60.59,60.36,60.58,73466.0
2015-11-13 14:20:00,60.57,60.67,60.57,60.61,56704.0,60.57,60.67,60.57,60.61,56704.0
2015-11-13 14:30:00,60.61,60.72,60.6,60.68,62551.0,60.61,60.72,60.6,60.68,62551.0
2015-11-13 14:40:00,60.7,60.77,60.61,60.64,73189.0,60.7,60.77,60.61,60.64,73189.0
2015-11-13 14:50:00,60.65,60.7,60.58,60.65,98375.0,60.65,60.7,60.58,60.65,98375.0
2015-11-13 15:00:00,60.66,60.71,60.63,60.63,78840.0,60.66,60.71,60.63,60.63,78840.0
2015-11-13 15:10:00,60.63,60.7,60.47,60.47,119260.0,60.63,60.7,60.47,60.47,119260.0
2015-11-13 15:20:00,60.46,60.48,60.18,60.23,160631.0,60.46,60.48,60.18,60.23,160631.0
2015-11-13 15:30:00,60.23,60.41,60.23,60.38,141165.0,60.23,60.41,60.23,60.38,141165.0
2015-11-13 15:40:00,60.38,60.53,60.28,60.5,150496.0,60.38,60.53,60.28,60.5,150496.0
2015-11-13 15:50:00,60.5,60.55,60.39,60.45,229023.0,60.5,60.55,60.39,60.45,229023.0
2015-11-16 09:30:00,61.19,61.72,60.78,61.52,289539.0,61.19,61.72,60.78,61.52,289539.0
2015-11-16 09:40:00,61.52,61.59,61.09,61.21,161056.0,61.52,61.59,61.09,61.21,161056.0
2015-11-16 09:50:00,61.18,61.6,61.0,61.0,212069.0,61.18,61.6,61.0,61.0,212069.0
2015-11-16 10:00:00,61.02,61.07,60.5,60.5,170850.0,61.02,61.07,60.5,60.5,170850.0
2015-11-16 10:10:00,60.49,60.62,60.47,60.6,76411.0,60.49,60.62,60.47,60.6,76411.0
2015-11-16 10:20:00,60.59,60.87,60.47,60.71,104083.0,60.59,60.87,60.47,60.71,104083.0
2015-11-16 10:30:00,60.72,60.72,60.28,60.36,46761.0,60.72,60.72,60.28,60.36,46761.0
2015-11-16 10:40:00,60.35,60.49,60.2,60.33,46620.0,60.35,60.49,60.2,60.33,46620.0
2015-11-16 10:50:00,60.32,60.33,60.1,60.16,38512.0,60.32,60.33,60.1,60.16,38512.0
2015-11-16 11:00:00,60.19,60.31,60.14,60.19,36043.0,60.19,60.31,60.14,60.19,36043.0
2015-11-16 11:10:00,60.2,60.35,60.16,60.25,77663.0,60.2,60.35,60.16,60.25,77663.0
2015-11-16 11:20:00,60.25,60.46,60.07,60.09,88517.0,60.25,60.46,60.07,60.09,88517.0
2015-11-16 11:30:00,60.13,60.39,60.12,60.33,39075.0,60.13,60.39,60.12,60.33,39075.0
2015-11-16 11:40:00,60.33,60.43,60.27,60.4,57241.0,60.33,60.43,60.27,60.4,57241.0
2015-11-16 11:50:00,60.42,60.42,60.27,60.31,28284.0,60.42,60.42,60.27,60.31,28284.0
2015-11-16 12:00:00,60.34,60.41,60.28,60.31,28109.0,60.34,60.41,60.28,60.31,28109.0
2015-11-16 12:10:00,60.34,60.39,60.25,60.38,30551.0,60.34,60.39,60.25,60.38,30551.0
2015-11-16 12:20:00,60.39,60.55,60.38,60.43,27149.0,60.39,60.55,60.38,60.43,27149.0
2015-11-16 12:30:00,60.47,60.61,60.45,60.55,29671.0,60.47,60.61,60.45,60.55,29671.0
2015-11-16 12:40:00,60.57,60.64,60.48,60.54,47628.0,60.57,60.64,60.48,60.54,47628.0
2015-11-16 12:50:00,60.54,60.55,60.3,60.31,84873.0,60.54,60.55,60.3,60.31,84873.0
2015-11-16 13:00:00,60.31,60.35,60.23,60.28,69103.0,60.31,60.35,60.23,60.28,69103.0
2015-11-16 13:10:00,60.28,60.55,60.25,60.54,52755.0,60.28,60.55,60.25,60.54,52755.0
2015-11-16 13:20:00,60.54,60.56,60.48,60.51,33646.0,60.54,60.56,60.48,60.51,33646.0
2015-11-16 13:30:00,60.51,60.55,60.47,60.51,45940.0,60.51,60.55,60.47,60.51,45940.0
2015-11-16 13:40:00,60.51,60.56,60.48,60.5,60800.0,60.51,60.56,60.48,60.5,60800.0
2015-11-16 13:50:00,60.5,60.52,60.46,60.5,35487.0,60.5,60.52,60.46,60.5,35487.0
2015-11-16 14:00:00,60.51,60.56,60.5,60.56,119661.0,60.51,60.56,60.5,60.56,119661.0
2015-11-16 14:10:00,60.55,60.57,60.54,60.57,83780.0,60.55,60.57,60.54,60.57,83780.0
2015-11-16 14:20:00,60.57,60.58,60.54,60.55,47962.0,60.57,60.58,60.54,60.55,47962.0
2015-11-16 14:30:00,60.55,60.58,60.54,60.57,52486.0,60.55,60.58,60.54,60.57,52486.0
2015-11-16 14:40:00,60.57,60.58,60.55,60.57,83346.0,60.57,60.58,60.55,60.57,83346.0
2015-11-16 14:50:00,60.57,60.58,60.54,60.58,72134.0,60.57,60.58,60.54,60.58,72134.0
2015-11-16 15:00:00,60.58,60.6,60.54,60.57,149148.0,60.58,60.6,60.54,60.57,149148.0
2015-11-16 15:10:00,60.58,60.59,60.55,60.57,76347.0,60.58,60.59,60.55,60.57,76347.0
2015-11-16 15:20:00,60.57,60.71,60.55,60.61,205749.0,60.57,60.71,60.55,60.61,205749.0
2015-11-16 15:30:00,60.61,60.83,60.59,60.82,159199.0,60.61,60.83,60.59,60.82,159199.0
2015-11-16 15:40:00,60.83,60.89,60.78,60.89,123139.0,60.83,60.89,60.78,60.89,123139.0
2015-11-16 15:50:00,60.89,61.07,60.78,60.93,352284.0,60.89,61.07,60.78,60.93,352284.0
2015-11-17 09:30:00,61.17,61.39,60.87,61.18,80075.0,61.17,61.39,60.87,61.18,80075.0
2015-11-17 09:40:00,61.18,62.0,61.13,61.98,162526.0,61.18,62.0,61.13,61.98,162526.0
2015-11-17 09:50:00,61.98,62.11,61.83,62.11,206577.0,61.98,62.11,61.83,62.11,206577.0
2015-11-17 10:00:00,62.11,62.21,61.63,61.92,107819.0,62.11,62.21,61.63,61.92,107819.0
2015-11-17 10:10:00,61.94,61.95,61.54,61.57,50255.0,61.94,61.95,61.54,61.57,50255.0
2015-11-17 10:20:00,61.59,61.75,61.55,61.73,31180.0,61.59,61.75,61.55,61.73,31180.0
2015-11-17 10:30:00,61.74,61.94,61.68,61.84,31369.0,61.74,61.94,61.68,61.84,31369.0
2015-11-17 10:40:00,61.83,62.04,61.79,62.03,35519.0,61.83,62.04,61.79,62.03,35519.0
2015-11-17 10:50:00,62.04,62.04,61.86,61.89,49002.0,62.04,62.04,61.86,61.89,49002.0
2015-11-17 11:00:00,61.89,61.97,61.76,61.83,26354.0,61.89,61.97,61.76,61.83,26354.0
2015-11-17 11:10:00,61.84,61.99,61.82,61.98,22485.0,61.84,61.99,61.82,61.98,22485.0
2015-11-17 11:20:00,61.98,62.0,61.87,61.96,29194.0,61.98,62.0,61.87,61.96,29194.0
2015-11-17 11:30:00,61.96,62.04,61.94,62.01,53448.0,61.96,62.04,61.94,62.01,53448.0
2015-11-17 11:40:00,62.01,62.12,61.96,62.05,50382.0,62.01,62.12,61.96,62.05,50382.0
2015-11-17 11:50:00,62.05,62.34,62.04,62.33,42935.0,62.05,62.34,62.04,62.33,42935.0
2015-11-17 12:00:00,62.34,62.4,62.24,62.28,40350.0,62.34,62.4,62.24,62.28,40350.0
2015-11-17 12:10:00,62.28,62.32,62.14,62.15,38248.0,62.28,62.32,62.14,62.15,38248.0
2015-11-17 12:20:00,62.17,62.22,62.12,62.18,26624.0,62.17,62.22,62.12,62.18,26624.0
2015-11-17 12:30:00,62.2,62.28,61.98,62.0,26829.0,62.2,62.28,61.98,62.0,26829.0
2015-11-17 12:40:00,62.0,62.0,61.87,61.88,25444.0,62.0,62.0,61.87,61.88,25444.0
2015-11-17 12:50:00,61.89,61.91,61.75,61.8,75008.0,61.89,61.91,61.75,61.8,75008.0
2015-11-17 13:00:00,61.81,61.87,61.7,61.71,56217.0,61.81,61.87,61.7,61.71,56217.0
2015-11-17 13:10:00,61.71,61.84,61.67,61.67,42462.0,61.71,61.84,61.67,61.67,42462.0
2015-11-17 13:20:00,61.67,61.69,61.42,61.47,39243.0,61.67,61.69,61.42,61.47,39243.0
2015-11-17 13:30:00,61.46,61.6,61.42,61.45,36879.0,61.46,61.6,61.42,61.45,36879.0
2015-11-17 13:40:00,61.46,61.48,61.29,61.32,44092.0,61.46,61.48,61.29,61.32,44092.0
2015-11-17 13:50:00,61.31,61.31,61.2,61.25,65341.0,61.31,61.31,61.2,61.25,65341.0
2015-11-17 14:00:00,61.24,61.37,61.19,61.37,91521.0,61.24,61.37,61.19,61.37,91521.0
2015-11-17 14:10:00,61.37,61.42,61.24,61.24,45209.0,61.37,61.42,61.24,61.24,45209.0
2015-11-17 14:20:00,61.23,61.23,61.07,61.08,52398.0,61.23,61.23,61.07,61.08,52398.0
2015-11-17 14:30:00,61.09,61.16,61.04,61.13,63585.0,61.09,61.16,61.04,61.13,63585.0
2015-11-17 14:40:00,61.13,61.17,60.96,61.07,64621.0,61.13,61.17,60.96,61.07,64621.0
2015-11-17 14:50:00,61.08,61.21,60.98,61.16,39299.0,61.08,61.21,60.98,61.16,39299.0
2015-11-17 15:00:00,61.16,61.16,60.98,61.04,74088.0,61.16,61.16,60.98,61.04,74088.0
2015-11-17 15:10:00,61.01,61.1,60.9,60.92,77275.0,61.01,61.1,60.9,60.92,77275.0
2015-11-17 15:20:00,60.92,61.07,60.9,61.02,86389.0,60.92,61.07,60.9,61.02,86389.0
2015-11-17 15:30:00,61.03,61.27,61.0,61.15,106308.0,61.03,61.27,61.0,61.15,106308.0
2015-11-17 15:40:00,61.14,61.37,61.12,61.17,111886.0,61.14,61.37,61.12,61.17,111886.0
2015-11-17 15:50:00,61.17,61.29,61.16,61.25,175057.0,61.17,61.29,61.16,61.25,175057.0
2015-11-18 09:30:00,61.28,61.52,60.1,60.11,84015.0,61.28,61.52,60.1,60.11,84015.0
2015-11-18 09:40:00,60.14,60.72,60.14,60.6,58865.0,60.14,60.72,60.14,60.6,58865.0
2015-11-18 09:50:00,60.62,60.69,60.31,60.39,74343.0,60.62,60.69,60.31,60.39,74343.0
2015-11-18 10:00:00,60.38,60.42,60.18,60.39,111037.0,60.38,60.42,60.18,60.39,111037.0
2015-11-18 10:10:00,60.39,60.42,60.11,60.38,131045.0,60.39,60.42,60.11,60.38,131045.0
2015-11-18 10:20:00,60.38,60.41,60.27,60.4,68897.0,60.38,60.41,60.27,60.4,68897.0
2015-11-18 10:30:00,60.38,60.41,60.17,60.4,57020.0,60.38,60.41,60.17,60.4,57020.0
2015-11-18 10:40:00,60.41,60.44,60.28,60.36,58437.0,60.41,60.44,60.28,60.36,58437.0
2015-11-18 10:50:00,60.34,60.39,60.29,60.38,39934.0,60.34,60.39,60.29,60.38,39934.0
2015-11-18 11:00:00,60.36,60.44,60.31,60.36,55472.0,60.36,60.44,60.31,60.36,55472.0
2015-11-18 11:10:00,60.35,60.39,60.26,60.35,31046.0,60.35,60.39,60.26,60.35,31046.0
2015-11-18 11:20:00,60.34,60.41,60.34,60.36,44810.0,60.34,60.41,60.34,60.36,44810.0
2015-11-18 11:30:00,60.36,60.61,60.36,60.57,53126.0,60.36,60.61,60.36,60.57,53126.0
2015-11-18 11:40:00,60.59,60.81,60.58,60.77,41358.0,60.59,60.81,60.58,60.77,41358.0
2015-11-18 11:50:00,60.76,60.83,60.71,60.73,27410.0,60.76,60.83,60.71,60.73,27410.0
2015-11-18 12:00:00,60.71,60.76,60.51,60.54,39587.0,60.71,60.76,60.51,60.54,39587.0
2015-11-18 12:10:00,60.53,60.63,60.47,60.63,34996.0,60.53,60.63,60.47,60.63,34996.0
2015-11-18 12:20:00,60.63,60.77,60.63,60.76,33544.0,60.63,60.77,60.63,60.76,33544.0
2015-11-18 12:30:00,60.78,60.85,60.77,60.82,25318.0,60.78,60.85,60.77,60.82,25318.0
2015-11-18 12:40:00,60.82,60.82,60.69,60.77,23887.0,60.82,60.82,60.69,60.77,23887.0
2015-11-18 12:50:00,60.78,60.79,60.72,60.74,23402.0,60.78,60.79,60.72,60.74,23402.0
2015-11-18 13:00:00,60.74,60.89,60.72,60.85,96502.0,60.74,60.89,60.72,60.85,96502.0
2015-11-18 13:10:00,60.85,60.86,60.75,60.81,31403.0,60.85,60.86,60.75,60.81,31403.0
2015-11-18 13:20:00,60.8,60.83,60.68,60.68,45919.0,60.8,60.83,60.68,60.68,45919.0
2015-11-18 13:30:00,60.68,60.7,60.63,60.69,40630.0,60.68,60.7,60.63,60.69,40630.0
2015-11-18 13:40:00,60.68,60.8,60.68,60.76,39354.0,60.68,60.8,60.68,60.76,39354.0
2015-11-18 13:50:00,60.75,60.9,60.7,60.8,71081.0,60.75,60.9,60.7,60.8,71081.0
2015-11-18 14:00:00,60.8,61.2,60.78,61.15,58377.0,60.8,61.2,60.78,61.15,58377.0
2015-11-18 14:10:00,61.18,61.49,61.18,61.23,41573.0,61.18,61.49,61.18,61.23,41573.0
2015-11-18 14:20:00,61.22,61.22,60.99,61.0,29691.0,61.22,61.22,60.99,61.0,29691.0
2015-11-18 14:30:00,60.99,61.01,60.8,60.83,67258.0,60.99,61.01,60.8,60.83,67258.0
2015-11-18 14:40:00,60.83,61.0,60.8,61.0,145960.0,60.83,61.0,60.8,61.0,145960.0
2015-11-18 14:50:00,61.0,61.21,61.0,61.16,50073.0,61.0,61.21,61.0,61.16,50073.0
2015-11-18 15:00:00,61.15,61.33,61.11,61.26,40838.0,61.15,61.33,61.11,61.26,40838.0
2015-11-18 15:10:00,61.25,61.36,61.21,61.32,64624.0,61.25,61.36,61.21,61.32,64624.0
2015-11-18 15:20:00,61.31,61.38,61.31,61.36,51516.0,61.31,61.38,61.31,61.36,51516.0
2015-11-18 15:30:00,61.36,61.5,61.31,61.49,106728.0,61.36,61.5,61.31,61.49,106728.0
2015-11-18 15:40:00,61.48,61.61,61.29,61.36,136102.0,61.48,61.61,61.29,61.36,136102.0
2015-11-18 15:50:00,61.37,61.48,61.21,61.24,392378.0,61.37,61.48,61.21,61.24,392378.0
2015-11-19 09:30:00,61.47,61.75,61.04,61.34,95157.0,61.47,61.75,61.04,61.34,95157.0
2015-11-19 09:40:00,61.33,61.76,61.33,61.69,100712.0,61.33,61.76,61.33,61.69,100712.0
2015-11-19 09:50:00,61.67,61.81,61.54,61.68,146487.0,61.67,61.81,61.54,61.68,146487.0
2015-11-19 10:00:00,61.68,61.95,61.47,61.81,112849.0,61.68,61.95,61.47,61.81,112849.0
2015-11-19 10:10:00,61.82,61.86,61.65,61.72,85635.0,61.82,61.86,61.65,61.72,85635.0
2015-11-19 10:20:00,61.74,61.8,61.5,61.59,112375.0,61.74,61.8,61.5,61.59,112375.0
2015-11-19 10:30:00,61.59,61.79,61.57,61.77,75193.0,61.59,61.79,61.57,61.77,75193.0
2015-11-19 10:40:00,61.77,61.79,61.53,61.7,65816.0,61.77,61.79,61.53,61.7,65816.0
2015-11-19 10:50:00,61.71,62.19,61.7,62.15,101860.0,61.71,62.19,61.7,62.15,101860.0
2015-11-19 11:00:00,62.14,62.24,62.13,62.2,63878.0,62.14,62.24,62.13,62.2,63878.0
2015-11-19 11:10:00,62.21,62.22,61.9,61.9,43147.0,62.21,62.22,61.9,61.9,43147.0
2015-11-19 11:20:00,61.88,61.95,61.72,61.84,39142.0,61.88,61.95,61.72,61.84,39142.0
2015-11-19 11:30:00,61.83,62.11,61.82,62.08,72324.0,61.83,62.11,61.82,62.08,72324.0
2015-11-19 11:40:00,62.08,62.18,61.93,62.02,53660.0,62.08,62.18,61.93,62.02,53660.0
2015-11-19 11:50:00,62.01,62.17,61.97,62.12,39972.0,62.01,62.17,61.97,62.12,39972.0
2015-11-19 12:00:00,62.13,62.37,62.1,62.27,53403.0,62.13,62.37,62.1,62.27,53403.0
2015-11-19 12:10:00,62.26,62.28,62.12,62.12,31128.0,62.26,62.28,62.12,62.12,31128.0
2015-11-19 12:20:00,62.13,62.19,62.04,62.1,26019.0,62.13,62.19,62.04,62.1,26019.0
2015-11-19 12:30:00,62.1,62.34,62.1,62.24,36901.0,62.1,62.34,62.1,62.24,36901.0
2015-11-19 12:40:00,62.24,62.26,62.07,62.1,40305.0,62.24,62.26,62.07,62.1,40305.0
2015-11-19 12:50:00,62.09,62.15,62.06,62.14,43072.0,62.09,62.15,62.06,62.14,43072.0
2015-11-19 13:00:00,62.13,62.27,62.13,62.27,52854.0,62.13,62.27,62.13,62.27,52854.0
2015-11-19 13:10:00,62.26,62.44,62.26,62.34,51605.0,62.26,62.44,62.26,62.34,51605.0
2015-11-19 13:20:00,62.35,62.35,62.06,62.1,40059.0,62.35,62.35,62.06,62.1,40059.0
2015-11-19 13:30:00,62.12,62.23,62.1,62.18,79900.0,62.12,62.23,62.1,62.18,79900.0
2015-11-19 13:40:00,62.19,62.42,62.17,62.42,46722.0,62.19,62.42,62.17,62.42,46722.0
2015-11-19 13:50:00,62.42,62.43,62.28,62.3,40829.0,62.42,62.43,62.28,62.3,40829.0
2015-11-19 14:00:00,62.31,62.31,62.21,62.24,43354.0,62.31,62.31,62.21,62.24,43354.0
2015-11-19 14:10:00,62.24,62.25,62.08,62.08,63142.0,62.24,62.25,62.08,62.08,63142.0
2015-11-19 14:20:00,62.08,62.1,62.04,62.09,47111.0,62.08,62.1,62.04,62.09,47111.0
2015-11-19 14:30:00,62.1,62.28,62.09,62.26,87723.0,62.1,62.28,62.09,62.26,87723.0
2015-11-19 14:40:00,62.25,62.29,62.22,62.27,42533.0,62.25,62.29,62.22,62.27,42533.0
2015-11-19 14:50:00,62.27,62.4,62.26,62.37,68123.0,62.27,62.4,62.26,62.37,68123.0
2015-11-19 15:00:00,62.35,62.45,62.35,62.41,73506.0,62.35,62.45,62.35,62.41,73506.0
2015-11-19 15:10:00,62.4,62.61,62.38,62.55,128434.0,62.4,62.61,62.38,62.55,128434.0
2015-11-19 15:20:00,62.55,62.59,62.5,62.54,86055.0,62.55,62.59,62.5,62.54,86055.0
2015-11-19 15:30:00,62.54,62.65,62.53,62.62,142632.0,62.54,62.65,62.53,62.62,142632.0
2015-11-19 15:40:00,62.62,62.63,62.44,62.5,125964.0,62.62,62.63,62.44,62.5,125964.0
2015-11-19 15:50:00,62.49,62.54,62.32,62.39,346876.0,62.49,62.54,62.32,62.39,346876.0
2015-11-20 09:30:00,60.55,60.88,59.02,60.0,1122612.0,60.55,60.88,59.02,60.0,1122612.0
2015-11-20 09:40:00,60.0,60.37,59.54,59.6,962005.0,60.0,60.37,59.54,59.6,962005.0
2015-11-20 09:50:00,59.56,59.73,58.55,58.95,1115590.0,59.56,59.73,58.55,58.95,1115590.0
2015-11-20 10:00:00,58.97,59.4,58.84,59.1,429018.0,58.97,59.4,58.84,59.1,429018.0
2015-11-20 10:10:00,59.1,59.86,58.99,59.79,219037.0,59.1,59.86,58.99,59.79,219037.0
2015-11-20 10:20:00,59.79,59.86,59.47,59.76,321965.0,59.79,59.86,59.47,59.76,321965.0
2015-11-20 10:30:00,59.75,60.0,59.53,59.75,292352.0,59.75,60.0,59.53,59.75,292352.0
2015-11-20 10:40:00,59.75,59.92,59.65,59.67,117677.0,59.75,59.92,59.65,59.67,117677.0
2015-11-20 10:50:00,59.66,60.0,59.6,59.88,195510.0,59.66,60.0,59.6,59.88,195510.0
2015-11-20 11:00:00,59.9,60.13,59.88,59.99,270378.0,59.9,60.13,59.88,59.99,270378.0
2015-11-20 11:10:00,60.01,60.17,59.96,60.15,111162.0,60.01,60.17,59.96,60.15,111162.0
2015-11-20 11:20:00,60.15,60.15,59.87,59.89,73389.0,60.15,60.15,59.87,59.89,73389.0
2015-11-20 11:30:00,59.89,59.97,59.75,59.88,62227.0,59.89,59.97,59.75,59.88,62227.0
2015-11-20 11:40:00,59.87,59.95,59.83,59.9,61478.0,59.87,59.95,59.83,59.9,61478.0
2015-11-20 11:50:00,59.89,60.18,59.88,60.03,83196.0,59.89,60.18,59.88,60.03,83196.0
2015-11-20 12:00:00,60.02,60.08,59.94,60.06,182435.0,60.02,60.08,59.94,60.06,182435.0
2015-11-20 12:10:00,60.06,60.27,60.04,60.27,82747.0,60.06,60.27,60.04,60.27,82747.0
2015-11-20 12:20:00,60.27,60.29,60.11,60.19,62894.0,60.27,60.29,60.11,60.19,62894.0
2015-11-20 12:30:00,60.2,60.26,60.13,60.13,42825.0,60.2,60.26,60.13,60.13,42825.0
2015-11-20 12:40:00,60.14,60.16,59.95,60.15,46324.0,60.14,60.16,59.95,60.15,46324.0
2015-11-20 12:50:00,60.15,60.34,60.13,60.27,60381.0,60.15,60.34,60.13,60.27,60381.0
2015-11-20 13:00:00,60.27,60.3,60.19,60.22,64199.0,60.27,60.3,60.19,60.22,64199.0
2015-11-20 13:10:00,60.23,60.25,60.12,60.17,49797.0,60.23,60.25,60.12,60.17,49797.0
2015-11-20 13:20:00,60.18,60.44,60.17,60.4,52070.0,60.18,60.44,60.17,60.4,52070.0
2015-11-20 13:30:00,60.41,60.41,60.15,60.2,40461.0,60.41,60.41,60.15,60.2,40461.0
2015-11-20 13:40:00,60.2,60.25,60.15,60.16,15613.0,60.2,60.25,60.15,60.16,15613.0
2015-11-20 13:50:00,60.17,60.23,60.14,60.23,22959.0,60.17,60.23,60.14,60.23,22959.0
2015-11-20 14:00:00,60.23,60.37,60.23,60.37,26585.0,60.23,60.37,60.23,60.37,26585.0
2015-11-20 14:10:00,60.37,60.37,60.19,60.25,34714.0,60.37,60.37,60.19,60.25,34714.0
2015-11-20 14:20:00,60.25,60.26,60.11,60.23,35670.0,60.25,60.26,60.11,60.23,35670.0
2015-11-20 14:30:00,60.23,60.45,60.22,60.42,93610.0,60.23,60.45,60.22,60.42,93610.0
2015-11-20 14:40:00,60.43,60.68,60.41,60.65,72900.0,60.43,60.68,60.41,60.65,72900.0
2015-11-20 14:50:00,60.64,60.66,60.42,60.42,59793.0,60.64,60.66,60.42,60.42,59793.0
2015-11-20 15:00:00,60.43,60.48,60.34,60.38,49835.0,60.43,60.48,60.34,60.38,49835.0
2015-11-20 15:10:00,60.38,60.56,60.31,60.53,60426.0,60.38,60.56,60.31,60.53,60426.0
2015-11-20 15:20:00,60.53,60.71,60.49,60.69,60893.0,60.53,60.71,60.49,60.69,60893.0
2015-11-20 15:30:00,60.68,60.77,60.51,60.51,93808.0,60.68,60.77,60.51,60.51,93808.0
2015-11-20 15:40:00,60.52,60.57,60.44,60.45,89959.0,60.52,60.57,60.44,60.45,89959.0
2015-11-20 15:50:00,60.46,60.57,60.42,60.54,205166.0,60.46,60.57,60.42,60.54,205166.0
2015-11-23 09:30:00,60.42,61.46,60.42,61.31,103290.0,60.42,61.46,60.42,61.31,103290.0
2015-11-23 09:40:00,61.37,61.95,61.36,61.94,69944.0,61.37,61.95,61.36,61.94,69944.0
2015-11-23 09:50:00,61.94,62.5,61.8,62.35,138917.0,61.94,62.5,61.8,62.35,138917.0
2015-11-23 10:00:00,62.38,62.71,62.37,62.7,90080.0,62.38,62.71,62.37,62.7,90080.0
2015-11-23 10:10:00,62.73,62.77,62.08,62.24,101236.0,62.73,62.77,62.08,62.24,101236.0
2015-11-23 10:20:00,62.23,62.37,62.1,62.18,80261.0,62.23,62.37,62.1,62.18,80261.0
2015-11-23 10:30:00,62.21,62.35,62.06,62.06,60061.0,62.21,62.35,62.06,62.06,60061.0
2015-11-23 10:40:00,62.05,62.35,61.99,62.25,57366.0,62.05,62.35,61.99,62.25,57366.0
2015-11-23 10:50:00,62.25,62.47,62.17,62.46,37365.0,62.25,62.47,62.17,62.46,37365.0
2015-11-23 11:00:00,62.48,62.63,62.44,62.6,44182.0,62.48,62.63,62.44,62.6,44182.0
2015-11-23 11:10:00,62.59,62.75,62.58,62.72,37795.0,62.59,62.75,62.58,62.72,37795.0
2015-11-23 11:20:00,62.72,62.82,62.61,62.81,71760.0,62.72,62.82,62.61,62.81,71760.0
2015-11-23 11:30:00,62.81,62.92,62.73,62.73,102323.0,62.81,62.92,62.73,62.73,102323.0
2015-11-23 11:40:00,62.74,63.0,62.74,62.94,51710.0,62.74,63.0,62.74,62.94,51710.0
2015-11-23 11:50:00,62.93,62.99,62.86,62.97,52740.0,62.93,62.99,62.86,62.97,52740.0
2015-11-23 12:00:00,62.96,62.99,62.82,62.87,45697.0,62.96,62.99,62.82,62.87,45697.0
2015-11-23 12:10:00,62.88,63.14,62.88,63.08,54255.0,62.88,63.14,62.88,63.08,54255.0
2015-11-23 12:20:00,63.11,63.27,63.11,63.2,36770.0,63.11,63.27,63.11,63.2,36770.0
2015-11-23 12:30:00,63.22,63.22,63.01,63.09,36760.0,63.22,63.22,63.01,63.09,36760.0
2015-11-23 12:40:00,63.11,63.15,63.02,63.12,36879.0,63.11,63.15,63.02,63.12,36879.0
2015-11-23 12:50:00,63.13,63.22,62.92,62.97,39215.0,63.13,63.22,62.92,62.97,39215.0
2015-11-23 13:00:00,62.98,63.09,62.96,62.97,44835.0,62.98,63.09,62.96,62.97,44835.0
2015-11-23 13:10:00,62.97,62.98,62.77,62.86,65318.0,62.97,62.98,62.77,62.86,65318.0
2015-11-23 13:20:00,62.89,62.94,62.82,62.87,39342.0,62.89,62.94,62.82,62.87,39342.0
2015-11-23 13:30:00,62.87,62.92,62.82,62.9,32146.0,62.87,62.92,62.82,62.9,32146.0
2015-11-23 13:40:00,62.9,62.92,62.78,62.78,32480.0,62.9,62.92,62.78,62.78,32480.0
2015-11-23 13:50:00,62.78,62.9,62.75,62.79,28403.0,62.78,62.9,62.75,62.79,28403.0
2015-11-23 14:00:00,62.79,62.79,62.5,62.56,56021.0,62.79,62.79,62.5,62.56,56021.0
2015-11-23 14:10:00,62.57,62.63,62.48,62.62,45425.0,62.57,62.63,62.48,62.62,45425.0
2015-11-23 14:20:00,62.61,62.65,62.5,62.58,38246.0,62.61,62.65,62.5,62.58,38246.0
2015-11-23 14:30:00,62.57,62.61,62.48,62.5,50658.0,62.57,62.61,62.48,62.5,50658.0
2015-11-23 14:40:00,62.5,62.56,62.45,62.54,65164.0,62.5,62.56,62.45,62.54,65164.0
2015-11-23 14:50:00,62.54,62.6,62.53,62.58,37626.0,62.54,62.6,62.53,62.58,37626.0
2015-11-23 15:00:00,62.58,62.64,62.57,62.62,47751.0,62.58,62.64,62.57,62.62,47751.0
2015-11-23 15:10:00,62.61,62.82,62.61,62.8,66298.0,62.61,62.82,62.61,62.8,66298.0
2015-11-23 15:20:00,62.8,62.92,62.8,62.89,63204.0,62.8,62.92,62.8,62.89,63204.0
2015-11-23 15:30:00,62.9,62.9,62.78,62.8,86998.0,62.9,62.9,62.78,62.8,86998.0
2015-11-23 15:40:00,62.79,62.8,62.64,62.64,118166.0,62.79,62.8,62.64,62.64,118166.0
2015-11-23 15:50:00,62.64,62.74,62.57,62.71,250352.0,62.64,62.74,62.57,62.71,250352.0
2015-11-24 09:30:00,62.24,62.65,62.04,62.39,57258.0,62.24,62.65,62.04,62.39,57258.0
2015-11-24 09:40:00,62.42,62.42,62.11,62.11,34835.0,62.42,62.42,62.11,62.11,34835.0
2015-11-24 09:50:00,62.13,62.45,62.12,62.41,34116.0,62.13,62.45,62.12,62.41,34116.0
2015-11-24 10:00:00,62.39,62.41,62.17,62.2,64383.0,62.39,62.41,62.17,62.2,64383.0
2015-11-24 10:10:00,62.21,62.23,62.07,62.17,79865.0,62.21,62.23,62.07,62.17,79865.0
2015-11-24 10:20:00,62.16,62.5,62.16,62.41,43294.0,62.16,62.5,62.16,62.41,43294.0
2015-11-24 10:30:00,62.4,62.4,62.22,62.22,46128.0,62.4,62.4,62.22,62.22,46128.0
2015-11-24 10:40:00,62.21,62.25,62.11,62.19,30013.0,62.21,62.25,62.11,62.19,30013.0
2015-11-24 10:50:00,62.17,62.4,62.15,62.4,112634.0,62.17,62.4,62.15,62.4,112634.0
2015-11-24 11:00:00,62.4,62.4,62.16,62.35,30868.0,62.4,62.4,62.16,62.35,30868.0
2015-11-24 11:10:00,62.36,62.53,62.36,62.47,23991.0,62.36,62.53,62.36,62.47,23991.0
2015-11-24 11:20:00,62.47,62.63,62.42,62.53,24815.0,62.47,62.63,62.42,62.53,24815.0
2015-11-24 11:30:00,62.53,62.67,62.53,62.64,30280.0,62.53,62.67,62.53,62.64,30280.0
2015-11-24 11:40:00,62.62,62.68,62.5,62.58,24429.0,62.62,62.68,62.5,62.58,24429.0
2015-11-24 11:50:00,62.59,62.75,62.57,62.67,25474.0,62.59,62.75,62.57,62.67,25474.0
2015-11-24 12:00:00,62.68,62.88,62.67,62.85,24014.0,62.68,62.88,62.67,62.85,24014.0
2015-11-24 12:10:00,62.82,62.87,62.71,62.72,25590.0,62.82,62.87,62.71,62.72,25590.0
2015-11-24 12:20:00,62.73,62.77,62.67,62.77,14544.0,62.73,62.77,62.67,62.77,14544.0
2015-11-24 12:30:00,62.78,62.8,62.74,62.8,15706.0,62.78,62.8,62.74,62.8,15706.0
2015-11-24 12:40:00,62.8,62.88,62.8,62.86,30006.0,62.8,62.88,62.8,62.86,30006.0
2015-11-24 12:50:00,62.86,62.91,62.83,62.85,11722.0,62.86,62.91,62.83,62.85,11722.0
2015-11-24 13:00:00,62.85,62.97,62.85,62.93,11557.0,62.85,62.97,62.85,62.93,11557.0
2015-11-24 13:10:00,62.93,62.97,62.86,62.95,25679.0,62.93,62.97,62.86,62.95,25679.0
2015-11-24 13:20:00,62.97,63.03,62.91,62.94,38909.0,62.97,63.03,62.91,62.94,38909.0
2015-11-24 13:30:00,62.94,63.0,62.93,62.94,13141.0,62.94,63.0,62.93,62.94,13141.0
2015-11-24 13:40:00,62.94,62.97,62.9,62.96,31803.0,62.94,62.97,62.9,62.96,31803.0
2015-11-24 13:50:00,62.97,63.05,62.95,62.98,20611.0,62.97,63.05,62.95,62.98,20611.0
2015-11-24 14:00:00,62.99,63.16,62.99,63.07,27011.0,62.99,63.16,62.99,63.07,27011.0
2015-11-24 14:10:00,63.07,63.07,62.92,62.99,22675.0,63.07,63.07,62.92,62.99,22675.0
2015-11-24 14:20:00,62.99,63.07,62.95,62.96,25233.0,62.99,63.07,62.95,62.96,25233.0
2015-11-24 14:30:00,62.98,63.05,62.93,63.03,22123.0,62.98,63.05,62.93,63.03,22123.0
2015-11-24 14:40:00,63.03,63.05,62.95,63.05,34527.0,63.03,63.05,62.95,63.05,34527.0
2015-11-24 14:50:00,63.04,63.18,63.04,63.12,25176.0,63.04,63.18,63.04,63.12,25176.0
2015-11-24 15:00:00,63.12,63.29,63.09,63.29,42870.0,63.12,63.29,63.09,63.29,42870.0
2015-11-24 15:10:00,63.29,63.36,63.26,63.26,48389.0,63.29,63.36,63.26,63.26,48389.0
2015-11-24 15:20:00,63.26,63.33,63.19,63.29,60957.0,63.26,63.33,63.19,63.29,60957.0
2015-11-24 15:30:00,63.27,63.29,63.08,63.09,49648.0,63.27,63.29,63.08,63.09,49648.0
2015-11-24 15:40:00,63.09,63.15,63.04,63.09,73800.0,63.09,63.15,63.04,63.09,73800.0
2015-11-24 15:50:00,63.09,63.11,63.01,63.09,171085.0,63.09,63.11,63.01,63.09,171085.0
2015-11-25 09:30:00,63.17,63.25,62.87,63.21,85091.0,63.17,63.25,62.87,63.21,85091.0
2015-11-25 09:40:00,63.21,63.25,62.72,62.96,17497.0,63.21,63.25,62.72,62.96,17497.0
2015-11-25 09:50:00,62.92,63.18,62.92,63.02,24059.0,62.92,63.18,62.92,63.02,24059.0
2015-11-25 10:00:00,63.01,63.01,62.82,62.96,13951.0,63.01,63.01,62.82,62.96,13951.0
2015-11-25 10:10:00,62.96,63.08,62.96,63.08,69411.0,62.96,63.08,62.96,63.08,69411.0
2015-11-25 10:20:00,63.08,63.18,63.04,63.06,12857.0,63.08,63.18,63.04,63.06,12857.0
2015-11-25 10:30:00,63.08,63.24,63.07,63.21,10373.0,63.08,63.24,63.07,63.21,10373.0
2015-11-25 10:40:00,63.2,63.29,63.2,63.28,15000.0,63.2,63.29,63.2,63.28,15000.0
2015-11-25 10:50:00,63.26,63.3,63.24,63.25,14435.0,63.26,63.3,63.24,63.25,14435.0
2015-11-25 11:00:00,63.25,63.28,63.16,63.2,15430.0,63.25,63.28,63.16,63.2,15430.0
2015-11-25 11:10:00,63.2,63.2,63.08,63.12,16793.0,63.2,63.2,63.08,63.12,16793.0
2015-11-25 11:20:00,63.12,63.12,62.91,62.99,31001.0,63.12,63.12,62.91,62.99,31001.0
2015-11-25 11:30:00,62.98,63.09,62.94,63.05,18145.0,62.98,63.09,62.94,63.05,18145.0
2015-11-25 11:40:00,63.04,63.06,62.89,62.9,23873.0,63.04,63.06,62.89,62.9,23873.0
2015-11-25 11:50:00,62.91,62.96,62.89,62.92,25051.0,62.91,62.96,62.89,62.92,25051.0
2015-11-25 12:00:00,62.91,63.06,62.91,63.01,21778.0,62.91,63.06,62.91,63.01,21778.0
2015-11-25 12:10:00,63.01,63.1,63.01,63.08,17420.0,63.01,63.1,63.01,63.08,17420.0
2015-11-25 12:20:00,63.08,63.13,63.05,63.09,21722.0,63.08,63.13,63.05,63.09,21722.0
2015-11-25 12:30:00,63.08,63.1,62.98,62.98,12200.0,63.08,63.1,62.98,62.98,12200.0
2015-11-25 12:40:00,62.98,63.0,62.91,62.91,9505.0,62.98,63.0,62.91,62.91,9505.0
2015-11-25 12:50:00,62.91,62.95,62.87,62.88,12798.0,62.91,62.95,62.87,62.88,12798.0
2015-11-25 13:00:00,62.88,62.91,62.85,62.88,8009.0,62.88,62.91,62.85,62.88,8009.0
2015-11-25 13:10:00,62.87,62.93,62.87,62.88,9691.0,62.87,62.93,62.87,62.88,9691.0
2015-11-25 13:20:00,62.88,62.91,62.86,62.9,17932.0,62.88,62.91,62.86,62.9,17932.0
2015-11-25 13:30:00,62.9,62.92,62.87,62.88,14982.0,62.9,62.92,62.87,62.88,14982.0
2015-11-25 13:40:00,62.87,62.88,62.81,62.81,12432.0,62.87,62.88,62.81,62.81,12432.0
2015-11-25 13:50:00,62.82,62.9,62.81,62.88,65861.0,62.82,62.9,62.81,62.88,65861.0
2015-11-25 14:00:00,62.88,62.96,62.88,62.92,25509.0,62.88,62.96,62.88,62.92,25509.0
2015-11-25 14:10:00,62.93,63.02,62.89,63.02,17295.0,62.93,63.02,62.89,63.02,17295.0
2015-11-25 14:20:00,63.01,63.02,62.98,62.99,63957.0,63.01,63.02,62.98,62.99,63957.0
2015-11-25 14:30:00,62.98,63.01,62.85,62.92,19000.0,62.98,63.01,62.85,62.92,19000.0
2015-11-25 14:40:00,62.92,62.94,62.84,62.86,17673.0,62.92,62.94,62.84,62.86,17673.0
2015-11-25 14:50:00,62.85,62.88,62.78,62.82,17941.0,62.85,62.88,62.78,62.82,17941.0
2015-11-25 15:00:00,62.83,62.93,62.83,62.92,18701.0,62.83,62.93,62.83,62.92,18701.0
2015-11-25 15:10:00,62.93,62.99,62.93,62.98,18855.0,62.93,62.99,62.93,62.98,18855.0
2015-11-25 15:20:00,62.98,63.05,62.98,63.04,16853.0,62.98,63.05,62.98,63.04,16853.0
2015-11-25 15:30:00,63.04,63.04,62.95,62.95,75052.0,63.04,63.04,62.95,62.95,75052.0
2015-11-25 15:40:00,62.96,63.01,62.93,62.97,66698.0,62.96,63.01,62.93,62.97,66698.0
2015-11-25 15:50:00,62.97,62.97,62.87,62.92,82514.0,62.97,62.97,62.87,62.92,82514.0
2015-11-27 09:30:00,63.04,63.17,62.92,63.13,37279.0,63.04,63.17,62.92,63.13,37279.0
2015-11-27 09:40:00,63.12,63.21,62.92,63.01,49593.0,63.12,63.21,62.92,63.01,49593.0
2015-11-27 09:50:00,63.01,63.01,62.8,62.88,20519.0,63.01,63.01,62.8,62.88,20519.0
2015-11-27 10:00:00,62.85,62.89,62.69,62.89,16593.0,62.85,62.89,62.69,62.89,16593.0
2015-11-27 10:10:00,62.89,62.99,62.85,62.98,20189.0,62.89,62.99,62.85,62.98,20189.0
2015-11-27 10:20:00,62.99,63.18,62.99,63.15,14639.0,62.99,63.18,62.99,63.15,14639.0
2015-11-27 10:30:00,63.17,63.22,63.14,63.15,12471.0,63.17,63.22,63.14,63.15,12471.0
2015-11-27 10:40:00,63.15,63.21,63.13,63.13,53212.0,63.15,63.21,63.13,63.13,53212.0
2015-11-27 10:50:00,63.13,63.18,63.02,63.02,14405.0,63.13,63.18,63.02,63.02,14405.0
2015-11-27 11:00:00,63.03,63.12,63.02,63.03,13856.0,63.03,63.12,63.02,63.03,13856.0
2015-11-27 11:10:00,63.03,63.19,63.0,63.19,20674.0,63.03,63.19,63.0,63.19,20674.0
2015-11-27 11:20:00,63.21,63.26,63.19,63.25,17187.0,63.21,63.26,63.19,63.25,17187.0
2015-11-27 11:30:00,63.24,63.26,63.16,63.16,12859.0,63.24,63.26,63.16,63.16,12859.0
2015-11-27 11:40:00,63.16,63.19,63.09,63.13,16029.0,63.16,63.19,63.09,63.13,16029.0
2015-11-27 11:50:00,63.14,63.14,63.06,63.08,9654.0,63.14,63.14,63.06,63.08,9654.0
2015-11-27 12:00:00,63.09,63.1,63.05,63.07,14400.0,63.09,63.1,63.05,63.07,14400.0
2015-11-27 12:10:00,63.06,63.11,63.05,63.1,14618.0,63.06,63.11,63.05,63.1,14618.0
2015-11-27 12:20:00,63.1,63.14,63.08,63.12,16557.0,63.1,63.14,63.08,63.12,16557.0
2015-11-27 12:30:00,63.13,63.2,63.13,63.18,16801.0,63.13,63.2,63.13,63.18,16801.0
2015-11-27 12:40:00,63.17,63.25,63.15,63.22,46562.0,63.17,63.25,63.15,63.22,46562.0
2015-11-27 12:50:00,63.22,63.22,63.01,63.05,101209.0,63.22,63.22,63.01,63.05,101209.0
2015-11-30 09:30:00,63.02,63.7,62.78,63.68,113656.0,63.02,63.7,62.78,63.68,113656.0
2015-11-30 09:40:00,63.65,63.68,63.41,63.57,73626.0,63.65,63.68,63.41,63.57,73626.0
2015-11-30 09:50:00,63.53,63.57,63.38,63.43,45063.0,63.53,63.57,63.38,63.43,45063.0
2015-11-30 10:00:00,63.43,63.54,63.41,63.54,43187.0,63.43,63.54,63.41,63.54,43187.0
2015-11-30 10:10:00,63.54,63.58,63.4,63.45,42714.0,63.54,63.58,63.4,63.45,42714.0
2015-11-30 10:20:00,63.47,63.63,63.47,63.62,16092.0,63.47,63.63,63.47,63.62,16092.0
2015-11-30 10:30:00,63.64,63.76,63.63,63.67,38159.0,63.64,63.76,63.63,63.67,38159.0
2015-11-30 10:40:00,63.66,63.7,63.54,63.7,23089.0,63.66,63.7,63.54,63.7,23089.0
2015-11-30 10:50:00,63.7,63.75,63.65,63.66,22643.0,63.7,63.75,63.65,63.66,22643.0
2015-11-30 11:00:00,63.66,63.78,63.64,63.75,27247.0,63.66,63.78,63.64,63.75,27247.0
2015-11-30 11:10:00,63.77,63.83,63.74,63.76,33596.0,63.77,63.83,63.74,63.76,33596.0
2015-11-30 11:20:00,63.77,63.83,63.68,63.79,51700.0,63.77,63.83,63.68,63.79,51700.0
2015-11-30 11:30:00,63.79,63.89,63.77,63.88,34025.0,63.79,63.89,63.77,63.88,34025.0
2015-11-30 11:40:00,63.88,63.88,63.76,63.76,27229.0,63.88,63.88,63.76,63.76,27229.0
2015-11-30 11:50:00,63.73,63.77,63.68,63.76,22576.0,63.73,63.77,63.68,63.76,22576.0
2015-11-30 12:00:00,63.74,63.76,63.54,63.62,65247.0,63.74,63.76,63.54,63.62,65247.0
2015-11-30 12:10:00,63.62,63.78,63.6,63.77,34824.0,63.62,63.78,63.6,63.77,34824.0
2015-11-30 12:20:00,63.79,63.83,63.74,63.81,23170.0,63.79,63.83,63.74,63.81,23170.0
2015-11-30 12:30:00,63.81,63.86,63.78,63.82,25040.0,63.81,63.86,63.78,63.82,25040.0
2015-11-30 12:40:00,63.83,63.83,63.79,63.8,27007.0,63.83,63.83,63.79,63.8,27007.0
2015-11-30 12:50:00,63.8,63.85,63.77,63.79,24717.0,63.8,63.85,63.77,63.79,24717.0
2015-11-30 13:00:00,63.8,63.81,63.59,63.59,22171.0,63.8,63.81,63.59,63.59,22171.0
2015-11-30 13:10:00,63.58,63.61,63.5,63.55,24846.0,63.58,63.61,63.5,63.55,24846.0
2015-11-30 13:20:00,63.56,63.66,63.51,63.6,22093.0,63.56,63.66,63.51,63.6,22093.0
2015-11-30 13:30:00,63.59,63.61,63.51,63.53,19146.0,63.59,63.61,63.51,63.53,19146.0
2015-11-30 13:40:00,63.54,63.62,63.52,63.57,56066.0,63.54,63.62,63.52,63.57,56066.0
2015-11-30 13:50:00,63.57,63.76,63.57,63.75,20350.0,63.57,63.76,63.57,63.75,20350.0
2015-11-30 14:00:00,63.74,63.87,63.72,63.87,24326.0,63.74,63.87,63.72,63.87,24326.0
2015-11-30 14:10:00,63.88,63.89,63.83,63.84,25044.0,63.88,63.89,63.83,63.84,25044.0
2015-11-30 14:20:00,63.84,63.87,63.69,63.7,31979.0,63.84,63.87,63.69,63.7,31979.0
2015-11-30 14:30:00,63.69,63.77,63.68,63.74,19332.0,63.69,63.77,63.68,63.74,19332.0
2015-11-30 14:40:00,63.73,63.8,63.66,63.68,22127.0,63.73,63.8,63.66,63.68,22127.0
2015-11-30 14:50:00,63.68,63.69,63.61,63.62,22889.0,63.68,63.69,63.61,63.62,22889.0
2015-11-30 15:00:00,63.63,63.69,63.61,63.69,26535.0,63.63,63.69,63.61,63.69,26535.0
2015-11-30 15:10:00,63.69,63.69,63.58,63.61,91651.0,63.69,63.69,63.58,63.61,91651.0
2015-11-30 15:20:00,63.6,63.65,63.52,63.59,36809.0,63.6,63.65,63.52,63.59,36809.0
2015-11-30 15:30:00,63.58,63.65,63.55,63.55,81158.0,63.58,63.65,63.55,63.55,81158.0
2015-11-30 15:40:00,63.55,63.61,63.49,63.51,123505.0,63.55,63.61,63.49,63.51,123505.0
2015-11-30 15:50:00,63.51,63.53,63.44,63.47,190836.0,63.51,63.53,63.44,63.47,190836.0
2015-12-01 09:30:00,63.58,64.3,63.58,64.1,96665.0,63.58,64.3,63.58,64.1,96665.0
2015-12-01 09:40:00,64.11,64.41,63.96,64.2,71728.0,64.11,64.41,63.96,64.2,71728.0
2015-12-01 09:50:00,64.2,64.35,64.18,64.31,45722.0,64.2,64.35,64.18,64.31,45722.0
2015-12-01 10:00:00,64.31,64.33,64.08,64.15,93224.0,64.31,64.33,64.08,64.15,93224.0
2015-12-01 10:10:00,64.14,64.15,63.78,63.94,63199.0,64.14,64.15,63.78,63.94,63199.0
2015-12-01 10:20:00,63.95,64.13,63.87,64.11,26873.0,63.95,64.13,63.87,64.11,26873.0
2015-12-01 10:30:00,64.12,64.2,64.02,64.15,58416.0,64.12,64.2,64.02,64.15,58416.0
2015-12-01 10:40:00,64.15,64.37,64.15,64.36,35055.0,64.15,64.37,64.15,64.36,35055.0
2015-12-01 10:50:00,64.37,64.46,64.27,64.31,41529.0,64.37,64.46,64.27,64.31,41529.0
2015-12-01 11:00:00,64.32,64.39,64.3,64.33,25411.0,64.32,64.39,64.3,64.33,25411.0
2015-12-01 11:10:00,64.33,64.37,64.23,64.32,34306.0,64.33,64.37,64.23,64.32,34306.0
2015-12-01 11:20:00,64.32,64.38,64.06,64.09,62357.0,64.32,64.38,64.06,64.09,62357.0
2015-12-01 11:30:00,64.08,64.24,64.04,64.05,19426.0,64.08,64.24,64.04,64.05,19426.0
2015-12-01 11:40:00,64.05,64.29,64.05,64.29,24622.0,64.05,64.29,64.05,64.29,24622.0
2015-12-01 11:50:00,64.29,64.41,64.28,64.41,29693.0,64.29,64.41,64.28,64.41,29693.0
2015-12-01 12:00:00,64.41,64.46,64.31,64.32,19054.0,64.41,64.46,64.31,64.32,19054.0
2015-12-01 12:10:00,64.32,64.33,64.11,64.12,37652.0,64.32,64.33,64.11,64.12,37652.0
2015-12-01 12:20:00,64.12,64.28,64.09,64.18,45447.0,64.12,64.28,64.09,64.18,45447.0
2015-12-01 12:30:00,64.18,64.22,64.16,64.2,33776.0,64.18,64.22,64.16,64.2,33776.0
2015-12-01 12:40:00,64.21,64.3,64.2,64.24,45031.0,64.21,64.3,64.2,64.24,45031.0
2015-12-01 12:50:00,64.25,64.27,64.2,64.2,29422.0,64.25,64.27,64.2,64.2,29422.0
2015-12-01 13:00:00,64.2,64.2,64.12,64.16,35950.0,64.2,64.2,64.12,64.16,35950.0
2015-12-01 13:10:00,64.17,64.17,64.07,64.12,32580.0,64.17,64.17,64.07,64.12,32580.0
2015-12-01 13:20:00,64.11,64.17,64.07,64.16,38693.0,64.11,64.17,64.07,64.16,38693.0
2015-12-01 13:30:00,64.15,64.2,64.14,64.18,36192.0,64.15,64.2,64.14,64.18,36192.0
2015-12-01 13:40:00,64.19,64.24,64.17,64.21,14669.0,64.19,64.24,64.17,64.21,14669.0
2015-12-01 13:50:00,64.21,64.27,64.2,64.26,22243.0,64.21,64.27,64.2,64.26,22243.0
2015-12-01 14:00:00,64.27,64.43,64.26,64.4,29531.0,64.27,64.43,64.26,64.4,29531.0
2015-12-01 14:10:00,64.41,64.44,64.36,64.37,24381.0,64.41,64.44,64.36,64.37,24381.0
2015-12-01 14:20:00,64.38,64.44,64.37,64.43,17520.0,64.38,64.44,64.37,64.43,17520.0
2015-12-01 14:30:00,64.44,64.46,64.41,64.45,16557.0,64.44,64.46,64.41,64.45,16557.0
2015-12-01 14:40:00,64.46,64.59,64.45,64.57,32105.0,64.46,64.59,64.45,64.57,32105.0
2015-12-01 14:50:00,64.57,64.57,64.53,64.54,15867.0,64.57,64.57,64.53,64.54,15867.0
2015-12-01 15:00:00,64.54,64.54,64.44,64.47,22022.0,64.54,64.54,64.44,64.47,22022.0
2015-12-01 15:10:00,64.48,64.59,64.48,64.59,24992.0,64.48,64.59,64.48,64.59,24992.0
2015-12-01 15:20:00,64.58,64.62,64.53,64.61,37815.0,64.58,64.62,64.53,64.61,37815.0
2015-12-01 15:30:00,64.6,64.66,64.59,64.61,68299.0,64.6,64.66,64.59,64.61,68299.0
2015-12-01 15:40:00,64.61,64.75,64.58,64.59,81930.0,64.61,64.75,64.58,64.59,81930.0
2015-12-01 15:50:00,64.59,64.77,64.58,64.72,134054.0,64.59,64.77,64.58,64.72,134054.0
2015-12-02 09:30:00,64.53,64.83,64.17,64.82,53469.0,64.53,64.83,64.17,64.82,53469.0
2015-12-02 09:40:00,64.8,64.88,64.72,64.84,48002.0,64.8,64.88,64.72,64.84,48002.0
2015-12-02 09:50:00,64.84,64.84,64.48,64.73,28411.0,64.84,64.84,64.48,64.73,28411.0
2015-12-02 10:00:00,64.73,64.78,64.64,64.67,33059.0,64.73,64.78,64.64,64.67,33059.0
2015-12-02 10:10:00,64.66,64.67,64.46,64.48,19310.0,64.66,64.67,64.46,64.48,19310.0
2015-12-02 10:20:00,64.48,64.54,64.4,64.44,21106.0,64.48,64.54,64.4,64.44,21106.0
2015-12-02 10:30:00,64.42,64.63,64.41,64.61,18785.0,64.42,64.63,64.41,64.61,18785.0
2015-12-02 10:40:00,64.63,64.64,64.52,64.56,17697.0,64.63,64.64,64.52,64.56,17697.0
2015-12-02 10:50:00,64.59,64.68,64.57,64.62,16706.0,64.59,64.68,64.57,64.62,16706.0
2015-12-02 11:00:00,64.63,64.66,64.42,64.53,34265.0,64.63,64.66,64.42,64.53,34265.0
2015-12-02 11:10:00,64.54,64.6,64.46,64.52,16616.0,64.54,64.6,64.46,64.52,16616.0
2015-12-02 11:20:00,64.51,64.51,64.4,64.4,22389.0,64.51,64.51,64.4,64.4,22389.0
2015-12-02 11:30:00,64.42,64.47,64.36,64.36,35570.0,64.42,64.47,64.36,64.36,35570.0
2015-12-02 11:40:00,64.35,64.36,64.23,64.24,28766.0,64.35,64.36,64.23,64.24,28766.0
2015-12-02 11:50:00,64.24,64.32,64.21,64.31,34234.0,64.24,64.32,64.21,64.31,34234.0
2015-12-02 12:00:00,64.31,64.43,64.31,64.39,38882.0,64.31,64.43,64.31,64.39,38882.0
2015-12-02 12:10:00,64.39,64.43,64.32,64.36,25251.0,64.39,64.43,64.32,64.36,25251.0
2015-12-02 12:20:00,64.36,64.42,64.28,64.41,46511.0,64.36,64.42,64.28,64.41,46511.0
2015-12-02 12:30:00,64.41,64.5,64.38,64.46,68502.0,64.41,64.5,64.38,64.46,68502.0
2015-12-02 12:40:00,64.45,64.58,64.44,64.57,28402.0,64.45,64.58,64.44,64.57,28402.0
2015-12-02 12:50:00,64.58,64.82,64.52,64.82,128008.0,64.58,64.82,64.52,64.82,128008.0
2015-12-02 13:00:00,64.82,64.85,64.61,64.76,121525.0,64.82,64.85,64.61,64.76,121525.0
2015-12-02 13:10:00,64.72,64.99,64.7,64.92,120601.0,64.72,64.99,64.7,64.92,120601.0
2015-12-02 13:20:00,64.92,64.96,64.77,64.87,101759.0,64.92,64.96,64.77,64.87,101759.0
2015-12-02 13:30:00,64.86,64.92,64.73,64.82,40359.0,64.86,64.92,64.73,64.82,40359.0
2015-12-02 13:40:00,64.81,64.96,64.78,64.85,111044.0,64.81,64.96,64.78,64.85,111044.0
2015-12-02 13:50:00,64.84,64.91,64.53,64.53,63893.0,64.84,64.91,64.53,64.53,63893.0
2015-12-02 14:00:00,64.56,64.57,64.41,64.52,96261.0,64.56,64.57,64.41,64.52,96261.0
2015-12-02 14:10:00,64.51,64.63,64.41,64.58,260489.0,64.51,64.63,64.41,64.58,260489.0
2015-12-02 14:20:00,64.58,64.61,64.5,64.5,64952.0,64.58,64.61,64.5,64.5,64952.0
2015-12-02 14:30:00,64.51,64.6,64.4,64.52,175628.0,64.51,64.6,64.4,64.52,175628.0
2015-12-02 14:40:00,64.51,64.58,64.4,64.53,211707.0,64.51,64.58,64.4,64.53,211707.0
2015-12-02 14:50:00,64.52,64.57,64.47,64.53,144341.0,64.52,64.57,64.47,64.53,144341.0
2015-12-02 15:00:00,64.53,64.54,64.47,64.53,50102.0,64.53,64.54,64.47,64.53,50102.0
2015-12-02 15:10:00,64.52,64.6,64.51,64.57,50337.0,64.52,64.6,64.51,64.57,50337.0
2015-12-02 15:20:00,64.57,64.58,64.52,64.54,52439.0,64.57,64.58,64.52,64.54,52439.0
2015-12-02 15:30:00,64.54,64.63,64.49,64.58,120689.0,64.54,64.63,64.49,64.58,120689.0
2015-12-02 15:40:00,64.59,64.61,64.49,64.52,119732.0,64.59,64.61,64.49,64.52,119732.0
2015-12-02 15:50:00,64.51,64.57,64.48,64.55,197366.0,64.51,64.57,64.48,64.55,197366.0
2015-12-03 09:30:00,64.86,64.86,64.23,64.72,49425.0,64.86,64.86,64.23,64.72,49425.0
2015-12-03 09:40:00,64.55,64.56,64.35,64.35,64119.0,64.55,64.56,64.35,64.35,64119.0
2015-12-03 09:50:00,64.37,64.78,64.31,64.53,134468.0,64.37,64.78,64.31,64.53,134468.0
2015-12-03 10:00:00,64.54,64.73,64.44,64.55,284595.0,64.54,64.73,64.44,64.55,284595.0
2015-12-03 10:10:00,64.55,64.7,64.51,64.6,49982.0,64.55,64.7,64.51,64.6,49982.0
2015-12-03 10:20:00,64.58,64.59,64.45,64.56,65849.0,64.58,64.59,64.45,64.56,65849.0
2015-12-03 10:30:00,64.53,64.64,64.37,64.37,95827.0,64.53,64.64,64.37,64.37,95827.0
2015-12-03 10:40:00,64.35,64.56,64.33,64.54,29771.0,64.35,64.56,64.33,64.54,29771.0
2015-12-03 10:50:00,64.54,64.59,64.44,64.57,20047.0,64.54,64.59,64.44,64.57,20047.0
2015-12-03 11:00:00,64.57,64.63,64.45,64.61,14856.0,64.57,64.63,64.45,64.61,14856.0
2015-12-03 11:10:00,64.61,64.88,64.61,64.78,39133.0,64.61,64.88,64.61,64.78,39133.0
2015-12-03 11:20:00,64.8,64.97,64.8,64.97,68265.0,64.8,64.97,64.8,64.97,68265.0
2015-12-03 11:30:00,64.94,64.98,64.85,64.97,134467.0,64.94,64.98,64.85,64.97,134467.0
2015-12-03 11:40:00,64.97,64.98,64.89,64.95,77271.0,64.97,64.98,64.89,64.95,77271.0
2015-12-03 11:50:00,64.95,64.99,64.93,64.97,33389.0,64.95,64.99,64.93,64.97,33389.0
2015-12-03 12:00:00,64.97,64.97,64.9,64.92,58987.0,64.97,64.97,64.9,64.92,58987.0
2015-12-03 12:10:00,64.93,64.96,64.86,64.92,110162.0,64.93,64.96,64.86,64.92,110162.0
2015-12-03 12:20:00,64.92,64.97,64.85,64.96,244737.0,64.92,64.97,64.85,64.96,244737.0
2015-12-03 12:30:00,64.95,64.97,64.89,64.92,162425.0,64.95,64.97,64.89,64.92,162425.0
2015-12-03 12:40:00,64.92,64.93,64.87,64.91,40929.0,64.92,64.93,64.87,64.91,40929.0
2015-12-03 12:50:00,64.91,64.93,64.68,64.8,77155.0,64.91,64.93,64.68,64.8,77155.0
2015-12-03 13:00:00,64.79,64.94,64.72,64.82,238869.0,64.79,64.94,64.72,64.82,238869.0
2015-12-03 13:10:00,64.83,64.98,64.81,64.96,113782.0,64.83,64.98,64.81,64.96,113782.0
2015-12-03 13:20:00,64.96,64.98,64.93,64.94,49017.0,64.96,64.98,64.93,64.94,49017.0
2015-12-03 13:30:00,64.94,64.95,64.84,64.86,69391.0,64.94,64.95,64.84,64.86,69391.0
2015-12-03 13:40:00,64.86,64.98,64.8,64.83,215852.0,64.86,64.98,64.8,64.83,215852.0
2015-12-03 13:50:00,64.85,64.9,64.48,64.51,183727.0,64.85,64.9,64.48,64.51,183727.0
2015-12-03 14:00:00,64.51,64.57,64.23,64.3,110076.0,64.51,64.57,64.23,64.3,110076.0
2015-12-03 14:10:00,64.32,64.36,64.22,64.25,42368.0,64.32,64.36,64.22,64.25,42368.0
2015-12-03 14:20:00,64.26,64.33,64.23,64.31,87478.0,64.26,64.33,64.23,64.31,87478.0
2015-12-03 14:30:00,64.3,64.44,64.19,64.3,157950.0,64.3,64.44,64.19,64.3,157950.0
2015-12-03 14:40:00,64.31,64.37,64.22,64.34,134727.0,64.31,64.37,64.22,64.34,134727.0
2015-12-03 14:50:00,64.34,64.46,64.34,64.4,55105.0,64.34,64.46,64.34,64.4,55105.0
2015-12-03 15:00:00,64.39,64.4,64.34,64.35,64672.0,64.39,64.4,64.34,64.35,64672.0
2015-12-03 15:10:00,64.35,64.38,64.28,64.31,110183.0,64.35,64.38,64.28,64.31,110183.0
2015-12-03 15:20:00,64.31,64.41,64.25,64.25,84113.0,64.31,64.41,64.25,64.25,84113.0
2015-12-03 15:30:00,64.25,64.37,64.24,64.37,66550.0,64.25,64.37,64.24,64.37,66550.0
2015-12-03 15:40:00,64.37,64.37,64.26,64.3,68447.0,64.37,64.37,64.26,64.3,68447.0
2015-12-03 15:50:00,64.3,64.43,64.25,64.4,132177.0,64.3,64.43,64.25,64.4,132177.0
2015-12-04 09:30:00,64.66,65.0,64.26,64.82,97632.0,64.66,65.0,64.26,64.82,97632.0
2015-12-04 09:40:00,64.81,64.97,64.74,64.91,54441.0,64.81,64.97,64.74,64.91,54441.0
2015-12-04 09:50:00,64.92,65.17,64.92,65.03,154379.0,64.92,65.17,64.92,65.03,154379.0
2015-12-04 10:00:00,65.07,65.13,64.61,64.7,54322.0,65.07,65.13,64.61,64.7,54322.0
2015-12-04 10:10:00,64.74,64.86,64.66,64.84,20630.0,64.74,64.86,64.66,64.84,20630.0
2015-12-04 10:20:00,64.86,64.93,64.77,64.85,17264.0,64.86,64.93,64.77,64.85,17264.0
2015-12-04 10:30:00,64.86,65.01,64.83,64.94,84141.0,64.86,65.01,64.83,64.94,84141.0
2015-12-04 10:40:00,64.93,65.05,64.87,65.04,43235.0,64.93,65.05,64.87,65.04,43235.0
2015-12-04 10:50:00,65.05,65.22,65.04,65.22,20819.0,65.05,65.22,65.04,65.22,20819.0
2015-12-04 11:00:00,65.22,65.26,65.13,65.22,25943.0,65.22,65.26,65.13,65.22,25943.0
2015-12-04 11:10:00,65.22,65.3,65.14,65.27,33691.0,65.22,65.3,65.14,65.27,33691.0
2015-12-04 11:20:00,65.26,65.38,65.2,65.2,37514.0,65.26,65.38,65.2,65.2,37514.0
2015-12-04 11:30:00,65.2,65.29,65.17,65.25,31129.0,65.2,65.29,65.17,65.25,31129.0
2015-12-04 11:40:00,65.25,65.25,64.96,64.96,8213.0,65.25,65.25,64.96,64.96,8213.0
2015-12-04 11:50:00,64.99,65.07,64.98,65.04,14830.0,64.99,65.07,64.98,65.04,14830.0
2015-12-04 12:00:00,65.05,65.12,65.0,65.1,13525.0,65.05,65.12,65.0,65.1,13525.0
2015-12-04 12:10:00,65.1,65.16,65.06,65.06,12071.0,65.1,65.16,65.06,65.06,12071.0
2015-12-04 12:20:00,65.08,65.18,65.04,65.12,20577.0,65.08,65.18,65.04,65.12,20577.0
2015-12-04 12:30:00,65.12,65.4,65.12,65.4,21535.0,65.12,65.4,65.12,65.4,21535.0
2015-12-04 12:40:00,65.4,65.52,65.4,65.49,24379.0,65.4,65.52,65.4,65.49,24379.0
2015-12-04 12:50:00,65.51,65.65,65.48,65.62,16827.0,65.51,65.65,65.48,65.62,16827.0
2015-12-04 13:00:00,65.63,65.73,65.61,65.73,18148.0,65.63,65.73,65.61,65.73,18148.0
2015-12-04 13:10:00,65.7,65.78,65.61,65.62,21094.0,65.7,65.78,65.61,65.62,21094.0
2015-12-04 13:20:00,65.62,65.69,65.61,65.66,13301.0,65.62,65.69,65.61,65.66,13301.0
2015-12-04 13:30:00,65.66,65.69,65.62,65.64,25411.0,65.66,65.69,65.62,65.64,25411.0
2015-12-04 13:40:00,65.63,65.67,65.52,65.59,22035.0,65.63,65.67,65.52,65.59,22035.0
2015-12-04 13:50:00,65.59,65.69,65.59,65.59,17661.0,65.59,65.69,65.59,65.59,17661.0
2015-12-04 14:00:00,65.59,65.59,65.47,65.5,30435.0,65.59,65.59,65.47,65.5,30435.0
2015-12-04 14:10:00,65.48,65.5,65.39,65.4,15965.0,65.48,65.5,65.39,65.4,15965.0
2015-12-04 14:20:00,65.39,65.49,65.35,65.49,29672.0,65.39,65.49,65.35,65.49,29672.0
2015-12-04 14:30:00,65.48,65.51,65.43,65.5,38400.0,65.48,65.51,65.43,65.5,38400.0
2015-12-04 14:40:00,65.5,65.6,65.5,65.57,27978.0,65.5,65.6,65.5,65.57,27978.0
2015-12-04 14:50:00,65.57,65.66,65.54,65.62,42647.0,65.57,65.66,65.54,65.62,42647.0
2015-12-04 15:00:00,65.62,65.64,65.57,65.61,31942.0,65.62,65.64,65.57,65.61,31942.0
2015-12-04 15:10:00,65.62,65.62,65.41,65.41,43788.0,65.62,65.62,65.41,65.41,43788.0
2015-12-04 15:20:00,65.41,65.43,65.32,65.4,38993.0,65.41,65.43,65.32,65.4,38993.0
2015-12-04 15:30:00,65.41,65.41,65.24,65.26,53613.0,65.41,65.41,65.24,65.26,53613.0
2015-12-04 15:40:00,65.26,65.37,65.24,65.32,70794.0,65.26,65.37,65.24,65.32,70794.0
2015-12-04 15:50:00,65.33,65.39,65.25,65.29,157154.0,65.33,65.39,65.25,65.29,157154.0
2015-12-07 09:30:00,65.5,65.73,64.05,64.18,104691.0,65.5,65.73,64.05,64.18,104691.0
2015-12-07 09:40:00,64.2,64.21,64.02,64.03,70177.0,64.2,64.21,64.02,64.03,70177.0
2015-12-07 09:50:00,64.03,64.13,63.89,64.04,37099.0,64.03,64.13,63.89,64.04,37099.0
2015-12-07 10:00:00,64.02,64.02,63.66,63.71,44053.0,64.02,64.02,63.66,63.71,44053.0
2015-12-07 10:10:00,63.75,63.78,63.6,63.74,43014.0,63.75,63.78,63.6,63.74,43014.0
2015-12-07 10:20:00,63.72,63.8,63.59,63.63,34659.0,63.72,63.8,63.59,63.63,34659.0
2015-12-07 10:30:00,63.62,63.74,63.48,63.7,59212.0,63.62,63.74,63.48,63.7,59212.0
2015-12-07 10:40:00,63.67,63.72,63.58,63.58,18996.0,63.67,63.72,63.58,63.58,18996.0
2015-12-07 10:50:00,63.58,63.68,63.53,63.68,16738.0,63.58,63.68,63.53,63.68,16738.0
2015-12-07 11:00:00,63.64,63.73,63.58,63.72,16592.0,63.64,63.73,63.58,63.72,16592.0
2015-12-07 11:10:00,63.72,63.72,63.58,63.6,19766.0,63.72,63.72,63.58,63.6,19766.0
2015-12-07 11:20:00,63.61,63.62,63.43,63.5,59148.0,63.61,63.62,63.43,63.5,59148.0
2015-12-07 11:30:00,63.49,63.57,63.44,63.54,44014.0,63.49,63.57,63.44,63.54,44014.0
2015-12-07 11:40:00,63.55,63.78,63.55,63.77,16613.0,63.55,63.78,63.55,63.77,16613.0
2015-12-07 11:50:00,63.75,63.83,63.72,63.82,21555.0,63.75,63.83,63.72,63.82,21555.0
2015-12-07 12:00:00,63.81,63.88,63.81,63.86,13504.0,63.81,63.88,63.81,63.86,13504.0
2015-12-07 12:10:00,63.85,63.93,63.8,63.83,13220.0,63.85,63.93,63.8,63.83,13220.0
2015-12-07 12:20:00,63.83,63.86,63.67,63.74,43069.0,63.83,63.86,63.67,63.74,43069.0
2015-12-07 12:30:00,63.73,63.73,63.6,63.62,22500.0,63.73,63.73,63.6,63.62,22500.0
2015-12-07 12:40:00,63.6,63.6,63.44,63.47,15780.0,63.6,63.6,63.44,63.47,15780.0
2015-12-07 12:50:00,63.46,63.52,63.37,63.42,22642.0,63.46,63.52,63.37,63.42,22642.0
2015-12-07 13:00:00,63.41,63.68,63.37,63.64,15405.0,63.41,63.68,63.37,63.64,15405.0
2015-12-07 13:10:00,63.65,63.67,63.43,63.49,27826.0,63.65,63.67,63.43,63.49,27826.0
2015-12-07 13:20:00,63.49,63.49,63.38,63.45,22310.0,63.49,63.49,63.38,63.45,22310.0
2015-12-07 13:30:00,63.47,63.51,63.44,63.46,14155.0,63.47,63.51,63.44,63.46,14155.0
2015-12-07 13:40:00,63.44,63.5,63.41,63.46,15603.0,63.44,63.5,63.41,63.46,15603.0
2015-12-07 13:50:00,63.46,63.57,63.38,63.57,15159.0,63.46,63.57,63.38,63.57,15159.0
2015-12-07 14:00:00,63.57,63.82,63.52,63.76,25854.0,63.57,63.82,63.52,63.76,25854.0
2015-12-07 14:10:00,63.78,63.83,63.72,63.81,22193.0,63.78,63.83,63.72,63.81,22193.0
2015-12-07 14:20:00,63.82,63.86,63.72,63.82,21600.0,63.82,63.86,63.72,63.82,21600.0
2015-12-07 14:30:00,63.81,63.88,63.7,63.81,27679.0,63.81,63.88,63.7,63.81,27679.0
2015-12-07 14:40:00,63.78,63.81,63.62,63.65,29539.0,63.78,63.81,63.62,63.65,29539.0
2015-12-07 14:50:00,63.65,63.69,63.61,63.61,27177.0,63.65,63.69,63.61,63.61,27177.0
2015-12-07 15:00:00,63.6,63.63,63.49,63.54,37968.0,63.6,63.63,63.49,63.54,37968.0
2015-12-07 15:10:00,63.54,63.54,63.41,63.48,31571.0,63.54,63.54,63.41,63.48,31571.0
2015-12-07 15:20:00,63.49,63.51,63.42,63.47,28127.0,63.49,63.51,63.42,63.47,28127.0
2015-12-07 15:30:00,63.47,63.48,63.38,63.41,84310.0,63.47,63.48,63.38,63.41,84310.0
2015-12-07 15:40:00,63.42,63.66,63.4,63.62,91405.0,63.42,63.66,63.4,63.62,91405.0
2015-12-07 15:50:00,63.62,63.82,63.62,63.74,273713.0,63.62,63.82,63.62,63.74,273713.0
2015-12-08 09:30:00,63.25,63.25,62.64,62.83,132094.0,63.25,63.25,62.64,62.83,132094.0
2015-12-08 09:40:00,62.86,63.47,62.77,63.44,42631.0,62.86,63.47,62.77,63.44,42631.0
2015-12-08 09:50:00,63.42,63.42,63.12,63.12,35797.0,63.42,63.42,63.12,63.12,35797.0
2015-12-08 10:00:00,63.11,63.43,63.1,63.3,35207.0,63.11,63.43,63.1,63.3,35207.0
2015-12-08 10:10:00,63.31,63.51,63.3,63.36,36438.0,63.31,63.51,63.3,63.36,36438.0
2015-12-08 10:20:00,63.35,63.37,63.07,63.19,54796.0,63.35,63.37,63.07,63.19,54796.0
2015-12-08 10:30:00,63.16,63.44,63.11,63.37,37909.0,63.16,63.44,63.11,63.37,37909.0
2015-12-08 10:40:00,63.37,63.48,63.35,63.46,43082.0,63.37,63.48,63.35,63.46,43082.0
2015-12-08 10:50:00,63.47,63.64,63.42,63.61,34478.0,63.47,63.64,63.42,63.61,34478.0
2015-12-08 11:00:00,63.62,63.9,63.62,63.9,23092.0,63.62,63.9,63.62,63.9,23092.0
2015-12-08 11:10:00,63.9,63.91,63.68,63.8,33464.0,63.9,63.91,63.68,63.8,33464.0
2015-12-08 11:20:00,63.79,63.85,63.65,63.65,12048.0,63.79,63.85,63.65,63.65,12048.0
2015-12-08 11:30:00,63.64,63.67,63.56,63.57,12300.0,63.64,63.67,63.56,63.57,12300.0
2015-12-08 11:40:00,63.58,63.67,63.58,63.66,14872.0,63.58,63.67,63.58,63.66,14872.0
2015-12-08 11:50:00,63.65,63.88,63.57,63.87,16150.0,63.65,63.88,63.57,63.87,16150.0
2015-12-08 12:00:00,63.87,63.87,63.72,63.86,15797.0,63.87,63.87,63.72,63.86,15797.0
2015-12-08 12:10:00,63.84,63.89,63.7,63.71,14998.0,63.84,63.89,63.7,63.71,14998.0
2015-12-08 12:20:00,63.73,63.94,63.72,63.89,15812.0,63.73,63.94,63.72,63.89,15812.0
2015-12-08 12:30:00,63.89,63.94,63.8,63.91,16065.0,63.89,63.94,63.8,63.91,16065.0
2015-12-08 12:40:00,63.9,63.99,63.82,63.86,11900.0,63.9,63.99,63.82,63.86,11900.0
2015-12-08 12:50:00,63.87,64.04,63.86,64.04,15862.0,63.87,64.04,63.86,64.04,15862.0
2015-12-08 13:00:00,64.05,64.11,63.99,64.04,15987.0,64.05,64.11,63.99,64.04,15987.0
2015-12-08 13:10:00,64.02,64.11,63.94,63.94,15610.0,64.02,64.11,63.94,63.94,15610.0
2015-12-08 13:20:00,63.94,63.94,63.75,63.86,22169.0,63.94,63.94,63.75,63.86,22169.0
2015-12-08 13:30:00,63.89,64.04,63.89,63.99,13405.0,63.89,64.04,63.89,63.99,13405.0
2015-12-08 13:40:00,64.02,64.07,63.95,63.96,17751.0,64.02,64.07,63.95,63.96,17751.0
2015-12-08 13:50:00,63.96,63.99,63.88,63.99,18365.0,63.96,63.99,63.88,63.99,18365.0
2015-12-08 14:00:00,63.99,64.23,63.97,64.21,21540.0,63.99,64.23,63.97,64.21,21540.0
2015-12-08 14:10:00,64.2,64.27,64.18,64.19,26695.0,64.2,64.27,64.18,64.19,26695.0
2015-12-08 14:20:00,64.18,64.21,64.12,64.2,15203.0,64.18,64.21,64.12,64.2,15203.0
2015-12-08 14:30:00,64.19,64.23,64.08,64.08,29064.0,64.19,64.23,64.08,64.08,29064.0
2015-12-08 14:40:00,64.07,64.15,64.01,64.07,20723.0,64.07,64.15,64.01,64.07,20723.0
2015-12-08 14:50:00,64.09,64.2,64.05,64.08,22253.0,64.09,64.2,64.05,64.08,22253.0
2015-12-08 15:00:00,64.09,64.09,63.99,64.09,28567.0,64.09,64.09,63.99,64.09,28567.0
2015-12-08 15:10:00,64.08,64.09,63.98,64.02,32656.0,64.08,64.09,63.98,64.02,32656.0
2015-12-08 15:20:00,64.02,64.09,63.99,64.06,31446.0,64.02,64.09,63.99,64.06,31446.0
2015-12-08 15:30:00,64.03,64.15,63.97,64.01,63492.0,64.03,64.15,63.97,64.01,63492.0
2015-12-08 15:40:00,64.01,64.07,63.92,64.06,46175.0,64.01,64.07,63.92,64.06,46175.0
2015-12-08 15:50:00,64.06,64.1,63.93,63.96,95479.0,64.06,64.1,63.93,63.96,95479.0
2015-12-09 09:30:00,63.82,64.42,63.82,64.25,64573.0,63.82,64.42,63.82,64.25,64573.0
2015-12-09 09:40:00,64.25,64.51,64.14,64.46,34777.0,64.25,64.51,64.14,64.46,34777.0
2015-12-09 09:50:00,64.44,64.47,64.1,64.26,36305.0,64.44,64.47,64.1,64.26,36305.0
2015-12-09 10:00:00,64.23,64.26,64.15,64.24,20530.0,64.23,64.26,64.15,64.24,20530.0
2015-12-09 10:10:00,64.26,64.4,64.23,64.28,21814.0,64.26,64.4,64.23,64.28,21814.0
2015-12-09 10:20:00,64.28,64.35,64.23,64.28,12330.0,64.28,64.35,64.23,64.28,12330.0
2015-12-09 10:30:00,64.27,64.48,64.26,64.41,37411.0,64.27,64.48,64.26,64.41,37411.0
2015-12-09 10:40:00,64.43,64.5,64.37,64.4,14013.0,64.43,64.5,64.37,64.4,14013.0
2015-12-09 10:50:00,64.38,64.41,64.33,64.4,14050.0,64.38,64.41,64.33,64.4,14050.0
2015-12-09 11:00:00,64.42,64.43,64.3,64.37,19628.0,64.42,64.43,64.3,64.37,19628.0
2015-12-09 11:10:00,64.37,64.42,64.21,64.23,35753.0,64.37,64.42,64.21,64.23,35753.0
2015-12-09 11:20:00,64.23,64.28,64.06,64.06,25894.0,64.23,64.28,64.06,64.06,25894.0
2015-12-09 11:30:00,64.07,64.1,63.97,64.0,13502.0,64.07,64.1,63.97,64.0,13502.0
2015-12-09 11:40:00,64.0,64.0,63.58,63.63,38270.0,64.0,64.0,63.58,63.63,38270.0
2015-12-09 11:50:00,63.65,63.67,63.57,63.6,15657.0,63.65,63.67,63.57,63.6,15657.0
2015-12-09 12:00:00,63.61,63.68,63.58,63.66,12018.0,63.61,63.68,63.58,63.66,12018.0
2015-12-09 12:10:00,63.65,63.65,63.38,63.38,12811.0,63.65,63.65,63.38,63.38,12811.0
2015-12-09 12:20:00,63.36,63.37,63.13,63.13,19656.0,63.36,63.37,63.13,63.13,19656.0
2015-12-09 12:30:00,63.11,63.22,62.97,62.99,16662.0,63.11,63.22,62.97,62.99,16662.0
2015-12-09 12:40:00,62.99,63.05,62.86,63.0,14967.0,62.99,63.05,62.86,63.0,14967.0
2015-12-09 12:50:00,63.01,63.05,62.88,62.93,19845.0,63.01,63.05,62.88,62.93,19845.0
2015-12-09 13:00:00,62.92,63.07,62.8,62.98,20559.0,62.92,63.07,62.8,62.98,20559.0
2015-12-09 13:10:00,62.97,63.09,62.95,62.98,31886.0,62.97,63.09,62.95,62.98,31886.0
2015-12-09 13:20:00,62.97,63.06,62.93,63.03,16456.0,62.97,63.06,62.93,63.03,16456.0
2015-12-09 13:30:00,63.04,63.07,62.94,63.02,18404.0,63.04,63.07,62.94,63.02,18404.0
2015-12-09 13:40:00,63.0,63.06,62.9,62.99,13744.0,63.0,63.06,62.9,62.99,13744.0
2015-12-09 13:50:00,63.01,63.09,62.97,63.05,31957.0,63.01,63.09,62.97,63.05,31957.0
2015-12-09 14:00:00,63.02,63.1,62.94,63.0,38288.0,63.02,63.1,62.94,63.0,38288.0
2015-12-09 14:10:00,63.0,63.08,62.99,63.02,18472.0,63.0,63.08,62.99,63.02,18472.0
2015-12-09 14:20:00,63.02,63.03,62.94,62.99,38311.0,63.02,63.03,62.94,62.99,38311.0
2015-12-09 14:30:00,62.97,63.07,62.94,63.06,30160.0,62.97,63.07,62.94,63.06,30160.0
2015-12-09 14:40:00,63.05,63.1,63.01,63.03,24663.0,63.05,63.1,63.01,63.03,24663.0
2015-12-09 14:50:00,63.04,63.11,63.0,63.03,15298.0,63.04,63.11,63.0,63.03,15298.0
2015-12-09 15:00:00,63.03,63.16,63.01,63.06,25659.0,63.03,63.16,63.01,63.06,25659.0
2015-12-09 15:10:00,63.07,63.08,62.96,62.97,34517.0,63.07,63.08,62.96,62.97,34517.0
2015-12-09 15:20:00,62.98,63.17,62.96,63.08,38582.0,62.98,63.17,62.96,63.08,38582.0
2015-12-09 15:30:00,63.09,63.27,63.08,63.18,51969.0,63.09,63.27,63.08,63.18,51969.0
2015-12-09 15:40:00,63.19,63.22,63.14,63.15,61200.0,63.19,63.22,63.14,63.15,61200.0
2015-12-09 15:50:00,63.16,63.25,63.12,63.25,85961.0,63.16,63.25,63.12,63.25,85961.0
2015-12-10 09:30:00,63.23,63.75,63.03,63.72,35267.0,63.23,63.75,63.03,63.72,35267.0
2015-12-10 09:40:00,63.72,63.92,63.62,63.65,14595.0,63.72,63.92,63.62,63.65,14595.0
2015-12-10 09:50:00,63.65,63.72,63.43,63.53,14598.0,63.65,63.72,63.43,63.53,14598.0
2015-12-10 10:00:00,63.51,63.57,63.35,63.35,20429.0,63.51,63.57,63.35,63.35,20429.0
2015-12-10 10:10:00,63.35,63.43,63.23,63.38,18930.0,63.35,63.43,63.23,63.38,18930.0
2015-12-10 10:20:00,63.38,63.47,63.36,63.41,15223.0,63.38,63.47,63.36,63.41,15223.0
2015-12-10 10:30:00,63.45,63.73,63.45,63.73,24622.0,63.45,63.73,63.45,63.73,24622.0
2015-12-10 10:40:00,63.71,63.87,63.65,63.83,18847.0,63.71,63.87,63.65,63.83,18847.0
2015-12-10 10:50:00,63.83,63.84,63.65,63.66,17063.0,63.83,63.84,63.65,63.66,17063.0
2015-12-10 11:00:00,63.65,63.72,63.61,63.64,17746.0,63.65,63.72,63.61,63.64,17746.0
2015-12-10 11:10:00,63.63,63.73,63.62,63.63,18084.0,63.63,63.73,63.62,63.63,18084.0
2015-12-10 11:20:00,63.62,63.64,63.51,63.51,20656.0,63.62,63.64,63.51,63.51,20656.0
2015-12-10 11:30:00,63.53,63.53,63.35,63.4,23781.0,63.53,63.53,63.35,63.4,23781.0
2015-12-10 11:40:00,63.42,63.63,63.42,63.58,29666.0,63.42,63.63,63.42,63.58,29666.0
2015-12-10 11:50:00,63.56,63.6,63.51,63.55,13424.0,63.56,63.6,63.51,63.55,13424.0
2015-12-10 12:00:00,63.55,63.64,63.5,63.58,30281.0,63.55,63.64,63.5,63.58,30281.0
2015-12-10 12:10:00,63.56,63.56,63.4,63.4,19352.0,63.56,63.56,63.4,63.4,19352.0
2015-12-10 12:20:00,63.39,63.49,63.38,63.4,16490.0,63.39,63.49,63.38,63.4,16490.0
2015-12-10 12:30:00,63.4,63.44,63.32,63.39,12300.0,63.4,63.44,63.32,63.39,12300.0
2015-12-10 12:40:00,63.41,63.43,63.35,63.36,21839.0,63.41,63.43,63.35,63.36,21839.0
2015-12-10 12:50:00,63.38,63.48,63.37,63.46,23080.0,63.38,63.48,63.37,63.46,23080.0
2015-12-10 13:00:00,63.47,63.56,63.43,63.54,36439.0,63.47,63.56,63.43,63.54,36439.0
2015-12-10 13:10:00,63.53,63.6,63.49,63.55,28618.0,63.53,63.6,63.49,63.55,28618.0
2015-12-10 13:20:00,63.55,63.64,63.54,63.55,13090.0,63.55,63.64,63.54,63.55,13090.0
2015-12-10 13:30:00,63.55,63.62,63.55,63.59,17184.0,63.55,63.62,63.55,63.59,17184.0
2015-12-10 13:40:00,63.59,63.63,63.48,63.55,28498.0,63.59,63.63,63.48,63.55,28498.0
2015-12-10 13:50:00,63.55,63.56,63.48,63.48,12529.0,63.55,63.56,63.48,63.48,12529.0
2015-12-10 14:00:00,63.47,63.53,63.45,63.5,16408.0,63.47,63.53,63.45,63.5,16408.0
2015-12-10 14:10:00,63.49,63.51,63.41,63.51,20089.0,63.49,63.51,63.41,63.51,20089.0
2015-12-10 14:20:00,63.51,63.61,63.5,63.61,16842.0,63.51,63.61,63.5,63.61,16842.0
2015-12-10 14:30:00,63.61,63.62,63.56,63.58,18000.0,63.61,63.62,63.56,63.58,18000.0
2015-12-10 14:40:00,63.59,63.73,63.59,63.63,20760.0,63.59,63.73,63.59,63.63,20760.0
2015-12-10 14:50:00,63.63,63.63,63.5,63.59,18185.0,63.63,63.63,63.5,63.59,18185.0
2015-12-10 15:00:00,63.59,63.6,63.44,63.44,23045.0,63.59,63.6,63.44,63.44,23045.0
2015-12-10 15:10:00,63.43,63.45,63.27,63.27,33664.0,63.43,63.45,63.27,63.27,33664.0
2015-12-10 15:20:00,63.27,63.28,63.12,63.27,34135.0,63.27,63.28,63.12,63.27,34135.0
2015-12-10 15:30:00,63.27,63.33,63.18,63.33,47884.0,63.27,63.33,63.18,63.33,47884.0
2015-12-10 15:40:00,63.33,63.4,63.26,63.26,46825.0,63.33,63.4,63.26,63.26,46825.0
2015-12-10 15:50:00,63.27,63.28,63.1,63.24,114097.0,63.27,63.28,63.1,63.24,114097.0
2015-12-11 09:30:00,62.78,63.1,62.4,62.47,53015.0,62.78,63.1,62.4,62.47,53015.0
2015-12-11 09:40:00,62.42,62.52,61.76,61.76,68591.0,62.42,62.52,61.76,61.76,68591.0
2015-12-11 09:50:00,61.83,62.0,61.7,61.94,33245.0,61.83,62.0,61.7,61.94,33245.0
2015-12-11 10:00:00,61.97,62.2,61.87,62.16,45710.0,61.97,62.2,61.87,62.16,45710.0
2015-12-11 10:10:00,62.2,62.41,62.16,62.19,21372.0,62.2,62.41,62.16,62.19,21372.0
2015-12-11 10:20:00,62.19,62.29,62.09,62.2,21153.0,62.19,62.29,62.09,62.2,21153.0
2015-12-11 10:30:00,62.21,62.27,62.08,62.09,22871.0,62.21,62.27,62.08,62.09,22871.0
2015-12-11 10:40:00,62.12,62.16,62.03,62.06,13100.0,62.12,62.16,62.03,62.06,13100.0
2015-12-11 10:50:00,62.03,62.06,61.85,61.87,29245.0,62.03,62.06,61.85,61.87,29245.0
2015-12-11 11:00:00,61.85,61.95,61.74,61.91,23284.0,61.85,61.95,61.74,61.91,23284.0
2015-12-11 11:10:00,61.91,62.03,61.87,61.97,29300.0,61.91,62.03,61.87,61.97,29300.0
2015-12-11 11:20:00,61.98,62.06,61.79,61.82,20814.0,61.98,62.06,61.79,61.82,20814.0
2015-12-11 11:30:00,61.84,61.84,61.66,61.8,22976.0,61.84,61.84,61.66,61.8,22976.0
2015-12-11 11:40:00,61.81,61.98,61.81,61.93,16527.0,61.81,61.98,61.81,61.93,16527.0
2015-12-11 11:50:00,61.9,61.93,61.73,61.75,16847.0,61.9,61.93,61.73,61.75,16847.0
2015-12-11 12:00:00,61.73,61.78,61.6,61.6,20115.0,61.73,61.78,61.6,61.6,20115.0
2015-12-11 12:10:00,61.6,61.69,61.48,61.55,32522.0,61.6,61.69,61.48,61.55,32522.0
2015-12-11 12:20:00,61.55,61.55,61.34,61.43,18744.0,61.55,61.55,61.34,61.43,18744.0
2015-12-11 12:30:00,61.43,61.5,61.39,61.39,16377.0,61.43,61.5,61.39,61.39,16377.0
2015-12-11 12:40:00,61.38,61.47,61.33,61.41,34485.0,61.38,61.47,61.33,61.41,34485.0
2015-12-11 12:50:00,61.4,61.45,61.26,61.45,19795.0,61.4,61.45,61.26,61.45,19795.0
2015-12-11 13:00:00,61.45,61.54,61.4,61.5,15523.0,61.45,61.54,61.4,61.5,15523.0
2015-12-11 13:10:00,61.52,61.58,61.44,61.54,15901.0,61.52,61.58,61.44,61.54,15901.0
2015-12-11 13:20:00,61.55,61.55,61.27,61.27,17270.0,61.55,61.55,61.27,61.27,17270.0
2015-12-11 13:30:00,61.28,61.32,61.21,61.3,33577.0,61.28,61.32,61.21,61.3,33577.0
2015-12-11 13:40:00,61.3,61.44,61.24,61.39,26060.0,61.3,61.44,61.24,61.39,26060.0
2015-12-11 13:50:00,61.38,61.51,61.37,61.38,21075.0,61.38,61.51,61.37,61.38,21075.0
2015-12-11 14:00:00,61.37,61.47,61.32,61.33,29211.0,61.37,61.47,61.32,61.33,29211.0
2015-12-11 14:10:00,61.35,61.57,61.34,61.54,33646.0,61.35,61.57,61.34,61.54,33646.0
2015-12-11 14:20:00,61.54,61.54,61.38,61.4,136796.0,61.54,61.54,61.38,61.4,136796.0
2015-12-11 14:30:00,61.43,61.47,61.35,61.44,45502.0,61.43,61.47,61.35,61.44,45502.0
2015-12-11 14:40:00,61.43,61.47,61.26,61.26,46078.0,61.43,61.47,61.26,61.26,46078.0
2015-12-11 14:50:00,61.26,61.33,61.22,61.27,26308.0,61.26,61.33,61.22,61.27,26308.0
2015-12-11 15:00:00,61.25,61.33,61.02,61.02,45728.0,61.25,61.33,61.02,61.02,45728.0
2015-12-11 15:10:00,61.03,61.06,60.91,60.92,49281.0,61.03,61.06,60.91,60.92,49281.0
2015-12-11 15:20:00,60.92,61.03,60.83,61.0,45276.0,60.92,61.03,60.83,61.0,45276.0
2015-12-11 15:30:00,61.0,61.21,61.0,61.1,62032.0,61.0,61.21,61.0,61.1,62032.0
2015-12-11 15:40:00,61.1,61.17,60.98,61.17,78434.0,61.1,61.17,60.98,61.17,78434.0
2015-12-11 15:50:00,61.17,61.2,60.99,61.1,144891.0,61.17,61.2,60.99,61.1,144891.0
2015-12-14 09:30:00,60.87,61.25,60.31,60.82,165824.0,60.87,61.25,60.31,60.82,165824.0
2015-12-14 09:40:00,60.81,61.24,60.7,61.0,83177.0,60.81,61.24,60.7,61.0,83177.0
2015-12-14 09:50:00,61.0,61.2,60.69,60.78,49989.0,61.0,61.2,60.69,60.78,49989.0
2015-12-14 10:00:00,60.74,60.92,60.42,60.82,52619.0,60.74,60.92,60.42,60.82,52619.0
2015-12-14 10:10:00,60.79,60.89,60.26,60.49,61774.0,60.79,60.89,60.26,60.49,61774.0
2015-12-14 10:20:00,60.48,60.48,60.06,60.12,67102.0,60.48,60.48,60.06,60.12,67102.0
2015-12-14 10:30:00,60.13,60.37,60.13,60.36,35351.0,60.13,60.37,60.13,60.36,35351.0
2015-12-14 10:40:00,60.36,60.61,60.32,60.39,67533.0,60.36,60.61,60.32,60.39,67533.0
2015-12-14 10:50:00,60.37,60.45,60.32,60.33,32238.0,60.37,60.45,60.32,60.33,32238.0
2015-12-14 11:00:00,60.37,60.47,60.24,60.24,23505.0,60.37,60.47,60.24,60.24,23505.0
2015-12-14 11:10:00,60.26,60.3,60.01,60.12,42621.0,60.26,60.3,60.01,60.12,42621.0
2015-12-14 11:20:00,60.13,60.27,60.13,60.19,27456.0,60.13,60.27,60.13,60.19,27456.0
2015-12-14 11:30:00,60.17,60.17,59.89,60.01,28713.0,60.17,60.17,59.89,60.01,28713.0
2015-12-14 11:40:00,60.04,60.13,59.89,59.98,35551.0,60.04,60.13,59.89,59.98,35551.0
2015-12-14 11:50:00,59.99,60.11,59.84,60.1,51920.0,59.99,60.11,59.84,60.1,51920.0
2015-12-14 12:00:00,60.12,60.29,59.96,60.29,23871.0,60.12,60.29,59.96,60.29,23871.0
2015-12-14 12:10:00,60.29,60.36,60.2,60.33,23092.0,60.29,60.36,60.2,60.33,23092.0
2015-12-14 12:20:00,60.37,60.51,60.23,60.51,18030.0,60.37,60.51,60.23,60.51,18030.0
2015-12-14 12:30:00,60.52,60.55,60.38,60.45,27360.0,60.52,60.55,60.38,60.45,27360.0
2015-12-14 12:40:00,60.45,60.47,60.3,60.32,15929.0,60.45,60.47,60.3,60.32,15929.0
2015-12-14 12:50:00,60.33,60.59,60.33,60.55,24545.0,60.33,60.59,60.33,60.55,24545.0
2015-12-14 13:00:00,60.53,60.63,60.4,60.43,35402.0,60.53,60.63,60.4,60.43,35402.0
2015-12-14 13:10:00,60.43,60.45,60.31,60.36,17686.0,60.43,60.45,60.31,60.36,17686.0
2015-12-14 13:20:00,60.36,60.45,60.26,60.34,18454.0,60.36,60.45,60.26,60.34,18454.0
2015-12-14 13:30:00,60.33,60.43,60.26,60.27,40704.0,60.33,60.43,60.26,60.27,40704.0
2015-12-14 13:40:00,60.27,60.36,60.19,60.29,17659.0,60.27,60.36,60.19,60.29,17659.0
2015-12-14 13:50:00,60.29,60.32,60.22,60.28,52534.0,60.29,60.32,60.22,60.28,52534.0
2015-12-14 14:00:00,60.28,60.28,60.09,60.19,34692.0,60.28,60.28,60.09,60.19,34692.0
2015-12-14 14:10:00,60.22,60.35,60.17,60.28,39806.0,60.22,60.35,60.17,60.28,39806.0
2015-12-14 14:20:00,60.29,60.31,60.09,60.12,31391.0,60.29,60.31,60.09,60.12,31391.0
2015-12-14 14:30:00,60.14,60.24,60.09,60.24,50215.0,60.14,60.24,60.09,60.24,50215.0
2015-12-14 14:40:00,60.24,60.4,60.21,60.39,29883.0,60.24,60.4,60.21,60.39,29883.0
2015-12-14 14:50:00,60.38,60.6,60.38,60.52,30241.0,60.38,60.6,60.38,60.52,30241.0
2015-12-14 15:00:00,60.51,60.52,60.32,60.36,41543.0,60.51,60.52,60.32,60.36,41543.0
2015-12-14 15:10:00,60.34,60.47,60.31,60.43,24493.0,60.34,60.47,60.31,60.43,24493.0
2015-12-14 15:20:00,60.45,60.47,60.36,60.42,36296.0,60.45,60.47,60.36,60.42,36296.0
2015-12-14 15:30:00,60.42,60.55,60.41,60.48,59951.0,60.42,60.55,60.41,60.48,59951.0
2015-12-14 15:40:00,60.48,60.55,60.25,60.54,88305.0,60.48,60.55,60.25,60.54,88305.0
2015-12-14 15:50:00,60.55,60.75,60.54,60.73,212476.0,60.55,60.75,60.54,60.73,212476.0
2015-12-15 09:30:00,61.21,61.5,60.82,61.4,93169.0,61.21,61.5,60.82,61.4,93169.0
2015-12-15 09:40:00,61.43,61.89,61.43,61.75,45302.0,61.43,61.89,61.43,61.75,45302.0
2015-12-15 09:50:00,61.77,62.21,61.66,62.21,52276.0,61.77,62.21,61.66,62.21,52276.0
2015-12-15 10:00:00,62.24,62.27,62.05,62.05,49026.0,62.24,62.27,62.05,62.05,49026.0
2015-12-15 10:10:00,62.04,62.13,62.01,62.05,28392.0,62.04,62.13,62.01,62.05,28392.0
2015-12-15 10:20:00,62.05,62.09,61.92,62.0,33658.0,62.05,62.09,61.92,62.0,33658.0
2015-12-15 10:30:00,62.01,62.11,61.85,61.88,48581.0,62.01,62.11,61.85,61.88,48581.0
2015-12-15 10:40:00,61.86,61.96,61.79,61.95,20476.0,61.86,61.96,61.79,61.95,20476.0
2015-12-15 10:50:00,61.93,61.95,61.78,61.78,22464.0,61.93,61.95,61.78,61.78,22464.0
2015-12-15 11:00:00,61.77,61.81,61.66,61.68,21437.0,61.77,61.81,61.66,61.68,21437.0
2015-12-15 11:10:00,61.67,61.72,61.6,61.65,24571.0,61.67,61.72,61.6,61.65,24571.0
2015-12-15 11:20:00,61.65,61.76,61.61,61.68,25763.0,61.65,61.76,61.61,61.68,25763.0
2015-12-15 11:30:00,61.69,61.71,61.57,61.59,14680.0,61.69,61.71,61.57,61.59,14680.0
2015-12-15 11:40:00,61.57,61.57,61.35,61.4,16400.0,61.57,61.57,61.35,61.4,16400.0
2015-12-15 11:50:00,61.39,61.61,61.39,61.6,25459.0,61.39,61.61,61.39,61.6,25459.0
2015-12-15 12:00:00,61.56,61.77,61.56,61.7,67029.0,61.56,61.77,61.56,61.7,67029.0
2015-12-15 12:10:00,61.71,61.85,61.69,61.79,17077.0,61.71,61.85,61.69,61.79,17077.0
2015-12-15 12:20:00,61.8,61.92,61.79,61.8,28476.0,61.8,61.92,61.79,61.8,28476.0
2015-12-15 12:30:00,61.79,62.11,61.79,62.09,25218.0,61.79,62.11,61.79,62.09,25218.0
2015-12-15 12:40:00,62.08,62.08,61.95,61.97,27831.0,62.08,62.08,61.95,61.97,27831.0
2015-12-15 12:50:00,61.98,62.11,61.94,62.06,20249.0,61.98,62.11,61.94,62.06,20249.0
2015-12-15 13:00:00,62.05,62.11,61.88,61.9,27996.0,62.05,62.11,61.88,61.9,27996.0
2015-12-15 13:10:00,61.89,61.96,61.78,61.78,24833.0,61.89,61.96,61.78,61.78,24833.0
2015-12-15 13:20:00,61.77,61.85,61.65,61.65,24374.0,61.77,61.85,61.65,61.65,24374.0
2015-12-15 13:30:00,61.67,61.73,61.67,61.68,17710.0,61.67,61.73,61.67,61.68,17710.0
2015-12-15 13:40:00,61.72,61.76,61.62,61.68,24961.0,61.72,61.76,61.62,61.68,24961.0
2015-12-15 13:50:00,61.7,61.78,61.67,61.74,25933.0,61.7,61.78,61.67,61.74,25933.0
2015-12-15 14:00:00,61.74,61.77,61.66,61.67,22952.0,61.74,61.77,61.66,61.67,22952.0
2015-12-15 14:10:00,61.67,61.69,61.59,61.65,26667.0,61.67,61.69,61.59,61.65,26667.0
2015-12-15 14:20:00,61.67,61.72,61.55,61.59,29079.0,61.67,61.72,61.55,61.59,29079.0
2015-12-15 14:30:00,61.61,61.66,61.46,61.48,29957.0,61.61,61.66,61.46,61.48,29957.0
2015-12-15 14:40:00,61.48,61.57,61.47,61.49,28979.0,61.48,61.57,61.47,61.49,28979.0
2015-12-15 14:50:00,61.5,61.55,61.42,61.51,28867.0,61.5,61.55,61.42,61.51,28867.0
2015-12-15 15:00:00,61.52,61.52,61.28,61.28,28017.0,61.52,61.52,61.28,61.28,28017.0
2015-12-15 15:10:00,61.29,61.3,61.18,61.24,38549.0,61.29,61.3,61.18,61.24,38549.0
2015-12-15 15:20:00,61.25,61.28,61.12,61.13,52580.0,61.25,61.28,61.12,61.13,52580.0
2015-12-15 15:30:00,61.11,61.14,61.0,61.12,62314.0,61.11,61.14,61.0,61.12,62314.0
2015-12-15 15:40:00,61.12,61.23,61.09,61.16,75584.0,61.12,61.23,61.09,61.16,75584.0
2015-12-15 15:50:00,61.17,61.19,61.08,61.08,103774.0,61.17,61.19,61.08,61.08,103774.0
2015-12-16 09:30:00,61.36,61.98,61.22,61.63,101382.0,61.36,61.98,61.22,61.63,101382.0
2015-12-16 09:40:00,61.65,61.83,61.43,61.54,21962.0,61.65,61.83,61.43,61.54,21962.0
2015-12-16 09:50:00,61.59,61.66,61.46,61.48,27000.0,61.59,61.66,61.46,61.48,27000.0
2015-12-16 10:00:00,61.48,61.6,61.41,61.41,21905.0,61.48,61.6,61.41,61.41,21905.0
2015-12-16 10:10:00,61.38,61.4,61.27,61.39,28001.0,61.38,61.4,61.27,61.39,28001.0
2015-12-16 10:20:00,61.41,61.53,61.41,61.47,22233.0,61.41,61.53,61.41,61.47,22233.0
2015-12-16 10:30:00,61.46,61.47,61.14,61.18,24237.0,61.46,61.47,61.14,61.18,24237.0
2015-12-16 10:40:00,61.17,61.25,61.06,61.17,15875.0,61.17,61.25,61.06,61.17,15875.0
2015-12-16 10:50:00,61.14,61.14,61.05,61.07,15963.0,61.14,61.14,61.05,61.07,15963.0
2015-12-16 11:00:00,61.06,61.08,60.98,61.04,17404.0,61.06,61.08,60.98,61.04,17404.0
2015-12-16 11:10:00,61.07,61.2,61.05,61.09,18602.0,61.07,61.2,61.05,61.09,18602.0
2015-12-16 11:20:00,61.09,61.14,61.01,61.01,20180.0,61.09,61.14,61.01,61.01,20180.0
2015-12-16 11:30:00,61.01,61.09,60.97,61.06,24636.0,61.01,61.09,60.97,61.06,24636.0
2015-12-16 11:40:00,61.06,61.06,61.0,61.04,17665.0,61.06,61.06,61.0,61.04,17665.0
2015-12-16 11:50:00,61.04,61.08,60.97,61.02,28623.0,61.04,61.08,60.97,61.02,28623.0
2015-12-16 12:00:00,61.0,61.29,61.0,61.23,21945.0,61.0,61.29,61.0,61.23,21945.0
2015-12-16 12:10:00,61.24,61.35,61.2,61.21,18285.0,61.24,61.35,61.2,61.21,18285.0
2015-12-16 12:20:00,61.22,61.24,61.14,61.18,34907.0,61.22,61.24,61.14,61.18,34907.0
2015-12-16 12:30:00,61.19,61.28,61.16,61.26,20828.0,61.19,61.28,61.16,61.26,20828.0
2015-12-16 12:40:00,61.28,61.3,61.17,61.18,33445.0,61.28,61.3,61.17,61.18,33445.0
2015-12-16 12:50:00,61.18,61.22,61.09,61.11,21351.0,61.18,61.22,61.09,61.11,21351.0
2015-12-16 13:00:00,61.12,61.25,61.09,61.21,22478.0,61.12,61.25,61.09,61.21,22478.0
2015-12-16 13:10:00,61.19,61.29,61.19,61.26,14406.0,61.19,61.29,61.19,61.26,14406.0
2015-12-16 13:20:00,61.27,61.34,61.25,61.26,22421.0,61.27,61.34,61.25,61.26,22421.0
2015-12-16 13:30:00,61.27,61.29,61.23,61.25,18586.0,61.27,61.29,61.23,61.25,18586.0
2015-12-16 13:40:00,61.25,61.46,61.23,61.46,22521.0,61.25,61.46,61.23,61.46,22521.0
2015-12-16 13:50:00,61.46,61.69,61.4,61.66,19723.0,61.46,61.69,61.4,61.66,19723.0
2015-12-16 14:00:00,61.59,61.68,60.95,61.46,43827.0,61.59,61.68,60.95,61.46,43827.0
2015-12-16 14:10:00,61.46,61.47,61.2,61.31,32670.0,61.46,61.47,61.2,61.31,32670.0
2015-12-16 14:20:00,61.27,61.37,61.11,61.12,30769.0,61.27,61.37,61.11,61.12,30769.0
2015-12-16 14:30:00,61.1,61.39,60.98,61.21,31684.0,61.1,61.39,60.98,61.21,31684.0
2015-12-16 14:40:00,61.2,61.32,61.16,61.29,32979.0,61.2,61.32,61.16,61.29,32979.0
2015-12-16 14:50:00,61.31,61.69,61.27,61.66,21789.0,61.31,61.69,61.27,61.66,21789.0
2015-12-16 15:00:00,61.68,61.7,61.45,61.47,35192.0,61.68,61.7,61.45,61.47,35192.0
2015-12-16 15:10:00,61.47,61.53,61.35,61.41,78584.0,61.47,61.53,61.35,61.41,78584.0
2015-12-16 15:20:00,61.42,61.7,61.4,61.7,50334.0,61.42,61.7,61.4,61.7,50334.0
2015-12-16 15:30:00,61.7,61.91,61.65,61.88,58758.0,61.7,61.91,61.65,61.88,58758.0
2015-12-16 15:40:00,61.88,61.97,61.85,61.94,90590.0,61.88,61.97,61.85,61.94,90590.0
2015-12-16 15:50:00,61.94,62.03,61.88,61.93,139643.0,61.94,62.03,61.88,61.93,139643.0
2015-12-17 09:30:00,61.94,62.1,61.58,61.88,45126.0,61.94,62.1,61.58,61.88,45126.0
2015-12-17 09:40:00,61.93,62.03,61.71,61.89,27313.0,61.93,62.03,61.71,61.89,27313.0
2015-12-17 09:50:00,61.86,61.88,61.6,61.85,39515.0,61.86,61.88,61.6,61.85,39515.0
2015-12-17 10:00:00,61.84,61.85,61.67,61.72,35946.0,61.84,61.85,61.67,61.72,35946.0
2015-12-17 10:10:00,61.69,61.76,61.49,61.54,39041.0,61.69,61.76,61.49,61.54,39041.0
2015-12-17 10:20:00,61.55,61.71,61.55,61.67,19735.0,61.55,61.71,61.55,61.67,19735.0
2015-12-17 10:30:00,61.7,61.88,61.67,61.85,89891.0,61.7,61.88,61.67,61.85,89891.0
2015-12-17 10:40:00,61.85,61.87,61.42,61.42,23382.0,61.85,61.87,61.42,61.42,23382.0
2015-12-17 10:50:00,61.41,61.48,61.33,61.47,17884.0,61.41,61.48,61.33,61.47,17884.0
2015-12-17 11:00:00,61.47,61.61,61.44,61.47,30774.0,61.47,61.61,61.44,61.47,30774.0
2015-12-17 11:10:00,61.45,61.56,61.25,61.26,24238.0,61.45,61.56,61.25,61.26,24238.0
2015-12-17 11:20:00,61.25,61.26,61.13,61.21,12767.0,61.25,61.26,61.13,61.21,12767.0
2015-12-17 11:30:00,61.19,61.32,61.1,61.3,18573.0,61.19,61.32,61.1,61.3,18573.0
2015-12-17 11:40:00,61.3,61.32,61.19,61.27,14108.0,61.3,61.32,61.19,61.27,14108.0
2015-12-17 11:50:00,61.26,61.37,61.21,61.33,14003.0,61.26,61.37,61.21,61.33,14003.0
2015-12-17 12:00:00,61.34,61.36,61.13,61.19,19552.0,61.34,61.36,61.13,61.19,19552.0
2015-12-17 12:10:00,61.21,61.36,61.2,61.29,32276.0,61.21,61.36,61.2,61.29,32276.0
2015-12-17 12:20:00,61.31,61.33,61.15,61.16,16247.0,61.31,61.33,61.15,61.16,16247.0
2015-12-17 12:30:00,61.16,61.21,60.98,61.0,18312.0,61.16,61.21,60.98,61.0,18312.0
2015-12-17 12:40:00,60.98,61.1,60.91,60.97,20495.0,60.98,61.1,60.91,60.97,20495.0
2015-12-17 12:50:00,60.97,61.05,60.92,61.02,39308.0,60.97,61.05,60.92,61.02,39308.0
2015-12-17 13:00:00,61.02,61.15,61.0,61.06,25576.0,61.02,61.15,61.0,61.06,25576.0
2015-12-17 13:10:00,61.08,61.23,61.05,61.22,15100.0,61.08,61.23,61.05,61.22,15100.0
2015-12-17 13:20:00,61.22,61.42,61.17,61.3,20542.0,61.22,61.42,61.17,61.3,20542.0
2015-12-17 13:30:00,61.29,61.32,61.22,61.29,16510.0,61.29,61.32,61.22,61.29,16510.0
2015-12-17 13:40:00,61.28,61.38,61.26,61.31,18682.0,61.28,61.38,61.26,61.31,18682.0
2015-12-17 13:50:00,61.32,61.36,61.27,61.32,18591.0,61.32,61.36,61.27,61.32,18591.0
2015-12-17 14:00:00,61.33,61.33,61.12,61.15,33046.0,61.33,61.33,61.12,61.15,33046.0
2015-12-17 14:10:00,61.13,61.2,61.07,61.18,28148.0,61.13,61.2,61.07,61.18,28148.0
2015-12-17 14:20:00,61.16,61.18,61.07,61.07,22283.0,61.16,61.18,61.07,61.07,22283.0
2015-12-17 14:30:00,61.07,61.16,61.04,61.11,21320.0,61.07,61.16,61.04,61.11,21320.0
2015-12-17 14:40:00,61.1,61.35,61.0,61.08,117227.0,61.1,61.35,61.0,61.08,117227.0
2015-12-17 14:50:00,61.08,61.2,61.01,61.19,33567.0,61.08,61.2,61.01,61.19,33567.0
2015-12-17 15:00:00,61.19,61.19,60.99,61.1,33208.0,61.19,61.19,60.99,61.1,33208.0
2015-12-17 15:10:00,61.1,61.14,60.87,60.87,40830.0,61.1,61.14,60.87,60.87,40830.0
2015-12-17 15:20:00,60.88,60.97,60.8,60.93,44382.0,60.88,60.97,60.8,60.93,44382.0
2015-12-17 15:30:00,60.93,61.16,60.9,61.05,48445.0,60.93,61.16,60.9,61.05,48445.0
2015-12-17 15:40:00,61.05,61.09,60.94,61.0,74001.0,61.05,61.09,60.94,61.0,74001.0
2015-12-17 15:50:00,61.0,61.06,60.75,60.75,157447.0,61.0,61.06,60.75,60.75,157447.0
2015-12-18 09:30:00,60.45,60.7,59.62,60.33,340882.0,60.45,60.7,59.62,60.33,340882.0
2015-12-18 09:40:00,60.33,60.9,60.26,60.82,75550.0,60.33,60.9,60.26,60.82,75550.0
2015-12-18 09:50:00,60.81,60.85,60.66,60.77,50088.0,60.81,60.85,60.66,60.77,50088.0
2015-12-18 10:00:00,60.73,60.77,60.42,60.42,41142.0,60.73,60.77,60.42,60.42,41142.0
2015-12-18 10:10:00,60.42,60.57,60.39,60.43,62094.0,60.42,60.57,60.39,60.43,62094.0
2015-12-18 10:20:00,60.4,60.51,60.3,60.33,40102.0,60.4,60.51,60.3,60.33,40102.0
2015-12-18 10:30:00,60.36,60.39,60.12,60.2,37770.0,60.36,60.39,60.12,60.2,37770.0
2015-12-18 10:40:00,60.2,60.21,59.96,60.0,40346.0,60.2,60.21,59.96,60.0,40346.0
2015-12-18 10:50:00,60.02,60.14,59.95,60.14,50041.0,60.02,60.14,59.95,60.14,50041.0
2015-12-18 11:00:00,60.15,60.34,60.01,60.3,39614.0,60.15,60.34,60.01,60.3,39614.0
2015-12-18 11:10:00,60.3,60.37,60.25,60.31,36136.0,60.3,60.37,60.25,60.31,36136.0
2015-12-18 11:20:00,60.32,60.42,60.25,60.37,30744.0,60.32,60.42,60.25,60.37,30744.0
2015-12-18 11:30:00,60.35,60.48,60.34,60.48,24998.0,60.35,60.48,60.34,60.48,24998.0
2015-12-18 11:40:00,60.49,60.6,60.49,60.5,22683.0,60.49,60.6,60.49,60.5,22683.0
2015-12-18 11:50:00,60.5,60.51,60.32,60.44,42615.0,60.5,60.51,60.32,60.44,42615.0
2015-12-18 12:00:00,60.42,60.51,60.39,60.4,29793.0,60.42,60.51,60.39,60.4,29793.0
2015-12-18 12:10:00,60.42,60.52,60.27,60.29,37391.0,60.42,60.52,60.27,60.29,37391.0
2015-12-18 12:20:00,60.28,60.28,60.11,60.12,54741.0,60.28,60.28,60.11,60.12,54741.0
2015-12-18 12:30:00,60.11,60.12,59.98,60.03,36492.0,60.11,60.12,59.98,60.03,36492.0
2015-12-18 12:40:00,60.03,60.19,59.99,60.18,22746.0,60.03,60.19,59.99,60.18,22746.0
2015-12-18 12:50:00,60.18,60.18,59.84,59.87,41129.0,60.18,60.18,59.84,59.87,41129.0
2015-12-18 13:00:00,59.87,60.11,59.85,60.03,51098.0,59.87,60.11,59.85,60.03,51098.0
2015-12-18 13:10:00,60.0,60.11,59.98,60.1,18525.0,60.0,60.11,59.98,60.1,18525.0
2015-12-18 13:20:00,60.1,60.1,59.83,59.86,33144.0,60.1,60.1,59.83,59.86,33144.0
2015-12-18 13:30:00,59.86,59.88,59.77,59.81,28939.0,59.86,59.88,59.77,59.81,28939.0
2015-12-18 13:40:00,59.78,59.89,59.77,59.82,22838.0,59.78,59.89,59.77,59.82,22838.0
2015-12-18 13:50:00,59.81,59.94,59.81,59.9,20319.0,59.81,59.94,59.81,59.9,20319.0
2015-12-18 14:00:00,59.9,60.0,59.88,59.96,44307.0,59.9,60.0,59.88,59.96,44307.0
2015-12-18 14:10:00,59.96,59.99,59.8,59.85,36830.0,59.96,59.99,59.8,59.85,36830.0
2015-12-18 14:20:00,59.84,60.0,59.84,59.98,27528.0,59.84,60.0,59.84,59.98,27528.0
2015-12-18 14:30:00,59.99,59.99,59.87,59.89,25049.0,59.99,59.99,59.87,59.89,25049.0
2015-12-18 14:40:00,59.88,59.89,59.78,59.86,31432.0,59.88,59.89,59.78,59.86,31432.0
2015-12-18 14:50:00,59.86,59.93,59.81,59.83,25645.0,59.86,59.93,59.81,59.83,25645.0
2015-12-18 15:00:00,59.83,59.9,59.74,59.76,42758.0,59.83,59.9,59.74,59.76,42758.0
2015-12-18 15:10:00,59.77,59.78,59.63,59.68,83467.0,59.77,59.78,59.63,59.68,83467.0
2015-12-18 15:20:00,59.68,59.74,59.59,59.67,55980.0,59.68,59.74,59.59,59.67,55980.0
2015-12-18 15:30:00,59.68,59.89,59.67,59.88,83815.0,59.68,59.89,59.67,59.88,83815.0
2015-12-18 15:40:00,59.88,60.0,59.86,59.9,143194.0,59.88,60.0,59.86,59.9,143194.0
2015-12-18 15:50:00,59.9,59.9,59.48,59.54,367499.0,59.9,59.9,59.48,59.54,367499.0
2015-12-21 09:30:00,59.66,60.6,59.53,60.58,58814.0,59.66,60.6,59.53,60.58,58814.0
2015-12-21 09:40:00,60.54,60.63,60.37,60.58,29621.0,60.54,60.63,60.37,60.58,29621.0
2015-12-21 09:50:00,60.6,60.6,60.28,60.33,28248.0,60.6,60.6,60.28,60.33,28248.0
2015-12-21 10:00:00,60.34,60.48,60.32,60.39,32201.0,60.34,60.48,60.32,60.39,32201.0
2015-12-21 10:10:00,60.43,60.43,60.14,60.27,57865.0,60.43,60.43,60.14,60.27,57865.0
2015-12-21 10:20:00,60.26,60.4,60.07,60.12,76854.0,60.26,60.4,60.07,60.12,76854.0
2015-12-21 10:30:00,60.11,60.24,60.03,60.13,44212.0,60.11,60.24,60.03,60.13,44212.0
2015-12-21 10:40:00,60.13,60.18,60.04,60.08,32638.0,60.13,60.18,60.04,60.08,32638.0
2015-12-21 10:50:00,60.09,60.12,59.98,60.02,23773.0,60.09,60.12,59.98,60.02,23773.0
2015-12-21 11:00:00,60.03,60.04,59.92,59.94,21708.0,60.03,60.04,59.92,59.94,21708.0
2015-12-21 11:10:00,59.97,60.0,59.91,59.91,18225.0,59.97,60.0,59.91,59.91,18225.0
2015-12-21 11:20:00,59.94,60.03,59.89,59.99,37572.0,59.94,60.03,59.89,59.99,37572.0
2015-12-21 11:30:00,60.0,60.0,59.72,59.8,33727.0,60.0,60.0,59.72,59.8,33727.0
2015-12-21 11:40:00,59.79,59.92,59.74,59.82,32307.0,59.79,59.92,59.74,59.82,32307.0
2015-12-21 11:50:00,59.83,59.92,59.75,59.9,19016.0,59.83,59.92,59.75,59.9,19016.0
2015-12-21 12:00:00,59.9,59.9,59.8,59.81,26772.0,59.9,59.9,59.8,59.81,26772.0
2015-12-21 12:10:00,59.82,59.87,59.75,59.8,16574.0,59.82,59.87,59.75,59.8,16574.0
2015-12-21 12:20:00,59.8,59.92,59.77,59.88,12168.0,59.8,59.92,59.77,59.88,12168.0
2015-12-21 12:30:00,59.9,59.94,59.83,59.88,16429.0,59.9,59.94,59.83,59.88,16429.0
2015-12-21 12:40:00,59.87,59.92,59.78,59.8,19396.0,59.87,59.92,59.78,59.8,19396.0
2015-12-21 12:50:00,59.83,59.99,59.82,59.96,26121.0,59.83,59.99,59.82,59.96,26121.0
2015-12-21 13:00:00,59.95,60.07,59.95,59.99,14260.0,59.95,60.07,59.95,59.99,14260.0
2015-12-21 13:10:00,59.98,60.06,59.94,59.98,19923.0,59.98,60.06,59.94,59.98,19923.0
2015-12-21 13:20:00,59.96,60.16,59.94,60.09,13806.0,59.96,60.16,59.94,60.09,13806.0
2015-12-21 13:30:00,60.09,60.16,60.07,60.12,17591.0,60.09,60.16,60.07,60.12,17591.0
2015-12-21 13:40:00,60.13,60.16,60.11,60.13,14330.0,60.13,60.16,60.11,60.13,14330.0
2015-12-21 13:50:00,60.13,60.17,60.01,60.03,27253.0,60.13,60.17,60.01,60.03,27253.0
2015-12-21 14:00:00,60.04,60.1,60.01,60.02,23403.0,60.04,60.1,60.01,60.02,23403.0
2015-12-21 14:10:00,60.02,60.06,59.97,60.01,18272.0,60.02,60.06,59.97,60.01,18272.0
2015-12-21 14:20:00,60.01,60.01,59.93,59.96,22869.0,60.01,60.01,59.93,59.96,22869.0
2015-12-21 14:30:00,59.95,59.97,59.88,59.94,22157.0,59.95,59.97,59.88,59.94,22157.0
2015-12-21 14:40:00,59.94,60.0,59.89,59.96,22137.0,59.94,60.0,59.89,59.96,22137.0
2015-12-21 14:50:00,59.96,60.05,59.94,60.04,20707.0,59.96,60.05,59.94,60.04,20707.0
2015-12-21 15:00:00,60.03,60.04,59.9,59.91,21673.0,60.03,60.04,59.9,59.91,21673.0
2015-12-21 15:10:00,59.89,59.91,59.78,59.81,23285.0,59.89,59.91,59.78,59.81,23285.0
2015-12-21 15:20:00,59.8,59.87,59.76,59.87,27715.0,59.8,59.87,59.76,59.87,27715.0
2015-12-21 15:30:00,59.88,59.94,59.83,59.88,49914.0,59.88,59.94,59.83,59.88,49914.0
2015-12-21 15:40:00,59.88,60.07,59.88,60.05,57270.0,59.88,60.07,59.88,60.05,57270.0
2015-12-21 15:50:00,60.05,60.19,60.02,60.16,132255.0,60.05,60.19,60.02,60.16,132255.0
2015-12-22 09:30:00,60.64,60.66,59.99,59.99,45036.0,60.64,60.66,59.99,59.99,45036.0
2015-12-22 09:40:00,60.09,60.11,59.94,59.99,23454.0,60.09,60.11,59.94,59.99,23454.0
2015-12-22 09:50:00,59.97,60.34,59.84,60.34,17732.0,59.97,60.34,59.84,60.34,17732.0
2015-12-22 10:00:00,60.35,60.39,60.17,60.23,11894.0,60.35,60.39,60.17,60.23,11894.0
2015-12-22 10:10:00,60.21,60.33,60.14,60.24,48718.0,60.21,60.33,60.14,60.24,48718.0
2015-12-22 10:20:00,60.24,60.57,60.24,60.5,13119.0,60.24,60.57,60.24,60.5,13119.0
2015-12-22 10:30:00,60.48,60.49,60.29,60.39,27375.0,60.48,60.49,60.29,60.39,27375.0
2015-12-22 10:40:00,60.37,60.47,60.36,60.45,11436.0,60.37,60.47,60.36,60.45,11436.0
2015-12-22 10:50:00,60.45,60.47,60.34,60.34,12000.0,60.45,60.47,60.34,60.34,12000.0
2015-12-22 11:00:00,60.36,60.5,60.32,60.49,20074.0,60.36,60.5,60.32,60.49,20074.0
2015-12-22 11:10:00,60.5,60.6,60.48,60.57,13255.0,60.5,60.6,60.48,60.57,13255.0
2015-12-22 11:20:00,60.57,60.65,60.5,60.59,31277.0,60.57,60.65,60.5,60.59,31277.0
2015-12-22 11:30:00,60.58,60.74,60.52,60.67,37389.0,60.58,60.74,60.52,60.67,37389.0
2015-12-22 11:40:00,60.67,60.72,60.6,60.64,8466.0,60.67,60.72,60.6,60.64,8466.0
2015-12-22 11:50:00,60.62,60.62,60.56,60.58,9700.0,60.62,60.62,60.56,60.58,9700.0
2015-12-22 12:00:00,60.6,60.61,60.45,60.46,7551.0,60.6,60.61,60.45,60.46,7551.0
2015-12-22 12:10:00,60.45,60.46,60.39,60.43,8700.0,60.45,60.46,60.39,60.43,8700.0
2015-12-22 12:20:00,60.41,60.44,60.34,60.43,7182.0,60.41,60.44,60.34,60.43,7182.0
2015-12-22 12:30:00,60.41,60.51,60.36,60.45,10631.0,60.41,60.51,60.36,60.45,10631.0
2015-12-22 12:40:00,60.44,60.52,60.42,60.5,6900.0,60.44,60.52,60.42,60.5,6900.0
2015-12-22 12:50:00,60.5,60.6,60.49,60.6,5200.0,60.5,60.6,60.49,60.6,5200.0
2015-12-22 13:00:00,60.63,60.69,60.58,60.61,9835.0,60.63,60.69,60.58,60.61,9835.0
2015-12-22 13:10:00,60.6,60.62,60.5,60.56,20159.0,60.6,60.62,60.5,60.56,20159.0
2015-12-22 13:20:00,60.57,60.7,60.56,60.69,27964.0,60.57,60.7,60.56,60.69,27964.0
2015-12-22 13:30:00,60.68,60.68,60.57,60.63,12309.0,60.68,60.68,60.57,60.63,12309.0
2015-12-22 13:40:00,60.61,60.72,60.56,60.67,13326.0,60.61,60.72,60.56,60.67,13326.0
2015-12-22 13:50:00,60.68,60.74,60.66,60.72,16423.0,60.68,60.74,60.66,60.72,16423.0
2015-12-22 14:00:00,60.73,60.77,60.68,60.71,18620.0,60.73,60.77,60.68,60.71,18620.0
2015-12-22 14:10:00,60.74,60.81,60.73,60.81,24050.0,60.74,60.81,60.73,60.81,24050.0
2015-12-22 14:20:00,60.82,60.91,60.8,60.89,22559.0,60.82,60.91,60.8,60.89,22559.0
2015-12-22 14:30:00,60.88,60.93,60.81,60.86,28189.0,60.88,60.93,60.81,60.86,28189.0
2015-12-22 14:40:00,60.87,61.02,60.87,61.02,32891.0,60.87,61.02,60.87,61.02,32891.0
2015-12-22 14:50:00,61.02,61.14,61.01,61.14,58314.0,61.02,61.14,61.01,61.14,58314.0
2015-12-22 15:00:00,61.14,61.21,61.08,61.18,26137.0,61.14,61.21,61.08,61.18,26137.0
2015-12-22 15:10:00,61.17,61.23,61.15,61.21,27582.0,61.17,61.23,61.15,61.21,27582.0
2015-12-22 15:20:00,61.21,61.24,61.08,61.08,36707.0,61.21,61.24,61.08,61.08,36707.0
2015-12-22 15:30:00,61.08,61.09,60.97,61.02,40753.0,61.08,61.09,60.97,61.02,40753.0
2015-12-22 15:40:00,61.03,61.03,60.8,60.89,46514.0,61.03,61.03,60.8,60.89,46514.0
2015-12-22 15:50:00,60.9,61.01,60.87,60.99,70826.0,60.9,61.01,60.87,60.99,70826.0
2015-12-23 09:30:00,61.23,61.47,60.84,61.43,44317.0,61.23,61.47,60.84,61.43,44317.0
2015-12-23 09:40:00,61.47,61.79,61.33,61.7,38922.0,61.47,61.79,61.33,61.7,38922.0
2015-12-23 09:50:00,61.74,61.74,61.45,61.45,10808.0,61.74,61.74,61.45,61.45,10808.0
2015-12-23 10:00:00,61.45,61.56,61.38,61.38,16862.0,61.45,61.56,61.38,61.38,16862.0
2015-12-23 10:10:00,61.4,61.68,61.4,61.63,15540.0,61.4,61.68,61.4,61.63,15540.0
2015-12-23 10:20:00,61.62,61.67,61.61,61.62,8700.0,61.62,61.67,61.61,61.62,8700.0
2015-12-23 10:30:00,61.66,61.8,61.64,61.78,22864.0,61.66,61.8,61.64,61.78,22864.0
2015-12-23 10:40:00,61.77,61.82,61.73,61.79,20888.0,61.77,61.82,61.73,61.79,20888.0
2015-12-23 10:50:00,61.81,61.93,61.8,61.91,17415.0,61.81,61.93,61.8,61.91,17415.0
2015-12-23 11:00:00,61.91,61.91,61.78,61.78,17962.0,61.91,61.91,61.78,61.78,17962.0
2015-12-23 11:10:00,61.79,61.89,61.78,61.86,15407.0,61.79,61.89,61.78,61.86,15407.0
2015-12-23 11:20:00,61.85,61.93,61.83,61.88,12254.0,61.85,61.93,61.83,61.88,12254.0
2015-12-23 11:30:00,61.89,61.95,61.83,61.83,31061.0,61.89,61.95,61.83,61.83,31061.0
2015-12-23 11:40:00,61.83,61.88,61.82,61.84,8180.0,61.83,61.88,61.82,61.84,8180.0
2015-12-23 11:50:00,61.84,61.88,61.82,61.82,16724.0,61.84,61.88,61.82,61.82,16724.0
2015-12-23 12:00:00,61.82,61.85,61.81,61.82,15022.0,61.82,61.85,61.81,61.82,15022.0
2015-12-23 12:10:00,61.83,61.87,61.77,61.86,20929.0,61.83,61.87,61.77,61.86,20929.0
2015-12-23 12:20:00,61.86,61.89,61.84,61.84,11150.0,61.86,61.89,61.84,61.84,11150.0
2015-12-23 12:30:00,61.84,61.89,61.72,61.72,28506.0,61.84,61.89,61.72,61.72,28506.0
2015-12-23 12:40:00,61.72,61.75,61.62,61.71,11180.0,61.72,61.75,61.62,61.71,11180.0
2015-12-23 12:50:00,61.7,61.77,61.7,61.72,9433.0,61.7,61.77,61.7,61.72,9433.0
2015-12-23 13:00:00,61.71,61.72,61.59,61.66,11437.0,61.71,61.72,61.59,61.66,11437.0
2015-12-23 13:10:00,61.64,61.65,61.53,61.55,20945.0,61.64,61.65,61.53,61.55,20945.0
2015-12-23 13:20:00,61.56,61.61,61.51,61.59,44433.0,61.56,61.61,61.51,61.59,44433.0
2015-12-23 13:30:00,61.58,61.72,61.56,61.72,12676.0,61.58,61.72,61.56,61.72,12676.0
2015-12-23 13:40:00,61.72,61.84,61.72,61.84,9745.0,61.72,61.84,61.72,61.84,9745.0
2015-12-23 13:50:00,61.84,61.84,61.75,61.8,10280.0,61.84,61.84,61.75,61.8,10280.0
2015-12-23 14:00:00,61.79,61.84,61.77,61.83,9852.0,61.79,61.84,61.77,61.83,9852.0
2015-12-23 14:10:00,61.83,61.96,61.8,61.93,30231.0,61.83,61.96,61.8,61.93,30231.0
2015-12-23 14:20:00,61.93,62.05,61.92,62.03,16681.0,61.93,62.05,61.92,62.03,16681.0
2015-12-23 14:30:00,62.03,62.15,62.03,62.15,14248.0,62.03,62.15,62.03,62.15,14248.0
2015-12-23 14:40:00,62.16,62.17,62.09,62.15,14983.0,62.16,62.17,62.09,62.15,14983.0
2015-12-23 14:50:00,62.15,62.19,62.12,62.19,9630.0,62.15,62.19,62.12,62.19,9630.0
2015-12-23 15:00:00,62.19,62.19,62.02,62.04,24186.0,62.19,62.19,62.02,62.04,24186.0
2015-12-23 15:10:00,62.05,62.08,62.01,62.03,26872.0,62.05,62.08,62.01,62.03,26872.0
2015-12-23 15:20:00,62.02,62.11,62.0,62.03,23990.0,62.02,62.11,62.0,62.03,23990.0
2015-12-23 15:30:00,62.01,62.05,61.99,62.02,50612.0,62.01,62.05,61.99,62.02,50612.0
2015-12-23 15:40:00,62.01,62.05,61.97,62.0,62555.0,62.01,62.05,61.97,62.0,62555.0
2015-12-23 15:50:00,62.0,62.06,61.96,62.04,76923.0,62.0,62.06,61.96,62.04,76923.0
2015-12-24 09:30:00,62.03,62.34,60.65,62.1,15413.0,62.03,62.34,60.65,62.1,15413.0
2015-12-24 09:40:00,62.1,62.15,61.87,61.98,23959.0,62.1,62.15,61.87,61.98,23959.0
2015-12-24 09:50:00,61.96,62.03,61.79,61.8,16329.0,61.96,62.03,61.79,61.8,16329.0
2015-12-24 10:00:00,61.83,61.91,61.73,61.79,15737.0,61.83,61.91,61.73,61.79,15737.0
2015-12-24 10:10:00,61.78,62.0,61.76,62.0,13143.0,61.78,62.0,61.76,62.0,13143.0
2015-12-24 10:20:00,61.96,62.11,61.96,62.07,13010.0,61.96,62.11,61.96,62.07,13010.0
2015-12-24 10:30:00,62.08,62.09,62.0,62.09,12790.0,62.08,62.09,62.0,62.09,12790.0
2015-12-24 10:40:00,62.09,62.19,62.05,62.13,11813.0,62.09,62.19,62.05,62.13,11813.0
2015-12-24 10:50:00,62.14,62.14,62.05,62.07,10675.0,62.14,62.14,62.05,62.07,10675.0
2015-12-24 11:00:00,62.09,62.13,62.06,62.1,10251.0,62.09,62.13,62.06,62.1,10251.0
2015-12-24 11:10:00,62.11,62.11,62.0,62.01,10497.0,62.11,62.11,62.0,62.01,10497.0
2015-12-24 11:20:00,62.02,62.06,62.02,62.05,15865.0,62.02,62.06,62.02,62.05,15865.0
2015-12-24 11:30:00,62.06,62.06,61.96,61.96,13743.0,62.06,62.06,61.96,61.96,13743.0
2015-12-24 11:40:00,61.99,62.12,61.99,62.12,8857.0,61.99,62.12,61.99,62.12,8857.0
2015-12-24 11:50:00,62.11,62.17,62.08,62.17,9946.0,62.11,62.17,62.08,62.17,9946.0
2015-12-24 12:00:00,62.17,62.17,62.11,62.15,10009.0,62.17,62.17,62.11,62.15,10009.0
2015-12-24 12:10:00,62.15,62.18,62.11,62.17,13943.0,62.15,62.18,62.11,62.17,13943.0
2015-12-24 12:20:00,62.17,62.34,62.17,62.34,9947.0,62.17,62.34,62.17,62.34,9947.0
2015-12-24 12:30:00,62.34,62.34,62.18,62.2,22028.0,62.34,62.34,62.18,62.2,22028.0
2015-12-24 12:40:00,62.2,62.2,61.98,61.98,24850.0,62.2,62.2,61.98,61.98,24850.0
2015-12-24 12:50:00,61.99,61.99,61.81,61.86,38954.0,61.99,61.99,61.81,61.86,38954.0
2015-12-28 09:30:00,61.68,61.68,61.33,61.37,15299.0,61.68,61.68,61.33,61.37,15299.0
2015-12-28 09:40:00,61.39,61.97,61.31,61.73,56979.0,61.39,61.97,61.31,61.73,56979.0
2015-12-28 09:50:00,61.77,61.77,61.66,61.66,10783.0,61.77,61.77,61.66,61.66,10783.0
2015-12-28 10:00:00,61.65,61.65,61.29,61.47,19556.0,61.65,61.65,61.29,61.47,19556.0
2015-12-28 10:10:00,61.47,61.57,61.33,61.48,127876.0,61.47,61.57,61.33,61.48,127876.0
2015-12-28 10:20:00,61.48,61.62,61.42,61.59,13445.0,61.48,61.62,61.42,61.59,13445.0
2015-12-28 10:30:00,61.58,61.63,61.53,61.62,11917.0,61.58,61.63,61.53,61.62,11917.0
2015-12-28 10:40:00,61.62,61.68,61.55,61.56,11400.0,61.62,61.68,61.55,61.56,11400.0
2015-12-28 10:50:00,61.54,61.56,61.25,61.26,18700.0,61.54,61.56,61.25,61.26,18700.0
2015-12-28 11:00:00,61.25,61.38,61.2,61.36,12138.0,61.25,61.38,61.2,61.36,12138.0
2015-12-28 11:10:00,61.39,61.48,61.32,61.46,17093.0,61.39,61.48,61.32,61.46,17093.0
2015-12-28 11:20:00,61.46,61.51,61.44,61.45,6776.0,61.46,61.51,61.44,61.45,6776.0
2015-12-28 11:30:00,61.47,61.63,61.47,61.59,9427.0,61.47,61.63,61.47,61.59,9427.0
2015-12-28 11:40:00,61.59,61.71,61.57,61.68,13772.0,61.59,61.71,61.57,61.68,13772.0
2015-12-28 11:50:00,61.68,61.78,61.68,61.7,13700.0,61.68,61.78,61.68,61.7,13700.0
2015-12-28 12:00:00,61.69,61.69,61.59,61.63,13058.0,61.69,61.69,61.59,61.63,13058.0
2015-12-28 12:10:00,61.6,61.6,61.42,61.45,9030.0,61.6,61.6,61.42,61.45,9030.0
2015-12-28 12:20:00,61.43,61.44,61.37,61.43,23812.0,61.43,61.44,61.37,61.43,23812.0
2015-12-28 12:30:00,61.42,61.42,61.33,61.37,9604.0,61.42,61.42,61.33,61.37,9604.0
2015-12-28 12:40:00,61.37,61.43,61.33,61.43,9305.0,61.37,61.43,61.33,61.43,9305.0
2015-12-28 12:50:00,61.44,61.57,61.41,61.57,17672.0,61.44,61.57,61.41,61.57,17672.0
2015-12-28 13:00:00,61.57,61.66,61.54,61.64,6633.0,61.57,61.66,61.54,61.64,6633.0
2015-12-28 13:10:00,61.64,61.82,61.61,61.77,21356.0,61.64,61.82,61.61,61.77,21356.0
2015-12-28 13:20:00,61.76,61.78,61.71,61.74,4900.0,61.76,61.78,61.71,61.74,4900.0
2015-12-28 13:30:00,61.74,61.82,61.68,61.68,7543.0,61.74,61.82,61.68,61.68,7543.0
2015-12-28 13:40:00,61.71,61.72,61.61,61.61,10501.0,61.71,61.72,61.61,61.61,10501.0
2015-12-28 13:50:00,61.61,61.66,61.53,61.53,7600.0,61.61,61.66,61.53,61.53,7600.0
2015-12-28 14:00:00,61.51,61.62,61.5,61.6,8960.0,61.51,61.62,61.5,61.6,8960.0
2015-12-28 14:10:00,61.62,61.63,61.52,61.6,6900.0,61.62,61.63,61.52,61.6,6900.0
2015-12-28 14:20:00,61.63,61.64,61.58,61.58,16005.0,61.63,61.64,61.58,61.58,16005.0
2015-12-28 14:30:00,61.59,61.64,61.53,61.64,41733.0,61.59,61.64,61.53,61.64,41733.0
2015-12-28 14:40:00,61.63,61.77,61.62,61.73,23883.0,61.63,61.77,61.62,61.73,23883.0
2015-12-28 14:50:00,61.73,61.83,61.7,61.77,7710.0,61.73,61.83,61.7,61.77,7710.0
2015-12-28 15:00:00,61.78,61.79,61.75,61.77,12953.0,61.78,61.79,61.75,61.77,12953.0
2015-12-28 15:10:00,61.76,61.76,61.64,61.66,15145.0,61.76,61.76,61.64,61.66,15145.0
2015-12-28 15:20:00,61.7,61.77,61.69,61.74,14744.0,61.7,61.77,61.69,61.74,14744.0
2015-12-28 15:30:00,61.74,61.76,61.67,61.67,53329.0,61.74,61.76,61.67,61.67,53329.0
2015-12-28 15:40:00,61.67,61.71,61.65,61.68,52775.0,61.67,61.71,61.65,61.68,52775.0
2015-12-28 15:50:00,61.68,61.86,61.68,61.86,80506.0,61.68,61.86,61.68,61.86,80506.0
2015-12-29 09:30:00,62.11,62.7,62.11,62.69,21099.0,62.11,62.7,62.11,62.69,21099.0
2015-12-29 09:40:00,62.68,62.74,62.54,62.69,49374.0,62.68,62.74,62.54,62.69,49374.0
2015-12-29 09:50:00,62.71,62.81,62.51,62.55,41655.0,62.71,62.81,62.51,62.55,41655.0
2015-12-29 10:00:00,62.59,62.71,62.59,62.6,9000.0,62.59,62.71,62.59,62.6,9000.0
2015-12-29 10:10:00,62.61,62.7,62.6,62.61,11203.0,62.61,62.7,62.6,62.61,11203.0
2015-12-29 10:20:00,62.61,62.61,62.43,62.54,16245.0,62.61,62.61,62.43,62.54,16245.0
2015-12-29 10:30:00,62.55,62.58,62.52,62.55,14551.0,62.55,62.58,62.52,62.55,14551.0
2015-12-29 10:40:00,62.56,62.6,62.52,62.58,10671.0,62.56,62.6,62.52,62.58,10671.0
2015-12-29 10:50:00,62.57,62.61,62.53,62.58,13327.0,62.57,62.61,62.53,62.58,13327.0
2015-12-29 11:00:00,62.58,62.71,62.58,62.7,10932.0,62.58,62.71,62.58,62.7,10932.0
2015-12-29 11:10:00,62.71,62.71,62.58,62.62,10724.0,62.71,62.71,62.58,62.62,10724.0
2015-12-29 11:20:00,62.62,62.65,62.61,62.62,9795.0,62.62,62.65,62.61,62.62,9795.0
2015-12-29 11:30:00,62.61,62.73,62.57,62.57,13807.0,62.61,62.73,62.57,62.57,13807.0
2015-12-29 11:40:00,62.58,62.58,62.34,62.34,8274.0,62.58,62.58,62.34,62.34,8274.0
2015-12-29 11:50:00,62.34,62.34,62.23,62.29,13356.0,62.34,62.34,62.23,62.29,13356.0
2015-12-29 12:00:00,62.29,62.33,62.16,62.19,18700.0,62.29,62.33,62.16,62.19,18700.0
2015-12-29 12:10:00,62.2,62.27,62.19,62.27,10841.0,62.2,62.27,62.19,62.27,10841.0
2015-12-29 12:20:00,62.28,62.34,62.28,62.3,8967.0,62.28,62.34,62.28,62.3,8967.0
2015-12-29 12:30:00,62.28,62.31,62.24,62.3,14144.0,62.28,62.31,62.24,62.3,14144.0
2015-12-29 12:40:00,62.3,62.33,62.27,62.28,13018.0,62.3,62.33,62.27,62.28,13018.0
2015-12-29 12:50:00,62.29,62.29,62.12,62.2,32070.0,62.29,62.29,62.12,62.2,32070.0
2015-12-29 13:00:00,62.17,62.17,61.95,62.02,15798.0,62.17,62.17,61.95,62.02,15798.0
2015-12-29 13:10:00,62.03,62.14,61.99,62.12,14900.0,62.03,62.14,61.99,62.12,14900.0
2015-12-29 13:20:00,62.08,62.18,62.06,62.13,12950.0,62.08,62.18,62.06,62.13,12950.0
2015-12-29 13:30:00,62.12,62.15,62.08,62.15,7877.0,62.12,62.15,62.08,62.15,7877.0
2015-12-29 13:40:00,62.16,62.26,62.15,62.22,11934.0,62.16,62.26,62.15,62.22,11934.0
2015-12-29 13:50:00,62.25,62.26,62.2,62.23,46126.0,62.25,62.26,62.2,62.23,46126.0
2015-12-29 14:00:00,62.23,62.29,62.12,62.27,44058.0,62.23,62.29,62.12,62.27,44058.0
2015-12-29 14:10:00,62.27,62.27,62.17,62.19,10267.0,62.27,62.27,62.17,62.19,10267.0
2015-12-29 14:20:00,62.18,62.2,62.14,62.19,24500.0,62.18,62.2,62.14,62.19,24500.0
2015-12-29 14:30:00,62.19,62.2,62.15,62.18,16664.0,62.19,62.2,62.15,62.18,16664.0
2015-12-29 14:40:00,62.18,62.28,62.15,62.22,33390.0,62.18,62.28,62.15,62.22,33390.0
2015-12-29 14:50:00,62.23,62.29,62.18,62.26,20402.0,62.23,62.29,62.18,62.26,20402.0
2015-12-29 15:00:00,62.26,62.31,62.25,62.31,12984.0,62.26,62.31,62.25,62.31,12984.0
2015-12-29 15:10:00,62.31,62.42,62.3,62.35,16744.0,62.31,62.42,62.3,62.35,16744.0
2015-12-29 15:20:00,62.36,62.4,62.34,62.39,17000.0,62.36,62.4,62.34,62.39,17000.0
2015-12-29 15:30:00,62.4,62.41,62.35,62.39,40390.0,62.4,62.41,62.35,62.39,40390.0
2015-12-29 15:40:00,62.39,62.39,62.2,62.25,55315.0,62.39,62.39,62.2,62.25,55315.0
2015-12-29 15:50:00,62.25,62.27,62.2,62.21,55959.0,62.25,62.27,62.2,62.21,55959.0
2015-12-30 09:30:00,62.26,62.66,61.93,62.55,22713.0,62.26,62.66,61.93,62.55,22713.0
2015-12-30 09:40:00,62.55,62.68,62.47,62.58,24903.0,62.55,62.68,62.47,62.58,24903.0
2015-12-30 09:50:00,62.57,62.78,62.52,62.78,15529.0,62.57,62.78,62.52,62.78,15529.0
2015-12-30 10:00:00,62.79,62.9,62.79,62.88,13503.0,62.79,62.9,62.79,62.88,13503.0
2015-12-30 10:10:00,62.88,62.99,62.88,62.94,13299.0,62.88,62.99,62.88,62.94,13299.0
2015-12-30 10:20:00,62.93,62.95,62.86,62.89,35578.0,62.93,62.95,62.86,62.89,35578.0
2015-12-30 10:30:00,62.88,62.95,62.87,62.92,15564.0,62.88,62.95,62.87,62.92,15564.0
2015-12-30 10:40:00,62.92,63.1,62.91,63.1,16450.0,62.92,63.1,62.91,63.1,16450.0
2015-12-30 10:50:00,63.1,63.16,63.07,63.09,13045.0,63.1,63.16,63.07,63.09,13045.0
2015-12-30 11:00:00,63.09,63.1,63.03,63.05,24244.0,63.09,63.1,63.03,63.05,24244.0
2015-12-30 11:10:00,63.05,63.12,62.94,62.97,36215.0,63.05,63.12,62.94,62.97,36215.0
2015-12-30 11:20:00,62.98,62.99,62.82,62.88,8198.0,62.98,62.99,62.82,62.88,8198.0
2015-12-30 11:30:00,62.88,62.88,62.69,62.74,26779.0,62.88,62.88,62.69,62.74,26779.0
2015-12-30 11:40:00,62.75,62.81,62.74,62.77,9800.0,62.75,62.81,62.74,62.77,9800.0
2015-12-30 11:50:00,62.79,62.87,62.77,62.79,9291.0,62.79,62.87,62.77,62.79,9291.0
2015-12-30 12:00:00,62.78,62.88,62.74,62.87,9295.0,62.78,62.88,62.74,62.87,9295.0
2015-12-30 12:10:00,62.89,62.9,62.78,62.8,10067.0,62.89,62.9,62.78,62.8,10067.0
2015-12-30 12:20:00,62.8,62.81,62.74,62.75,22738.0,62.8,62.81,62.74,62.75,22738.0
2015-12-30 12:30:00,62.75,62.83,62.75,62.79,13381.0,62.75,62.83,62.75,62.79,13381.0
2015-12-30 12:40:00,62.8,62.83,62.74,62.77,9082.0,62.8,62.83,62.74,62.77,9082.0
2015-12-30 12:50:00,62.76,62.8,62.75,62.78,13663.0,62.76,62.8,62.75,62.78,13663.0
2015-12-30 13:00:00,62.8,62.81,62.74,62.75,24349.0,62.8,62.81,62.74,62.75,24349.0
2015-12-30 13:10:00,62.75,62.82,62.74,62.75,21151.0,62.75,62.82,62.74,62.75,21151.0
2015-12-30 13:20:00,62.75,62.8,62.74,62.77,14472.0,62.75,62.8,62.74,62.77,14472.0
2015-12-30 13:30:00,62.77,62.83,62.74,62.82,37648.0,62.77,62.83,62.74,62.82,37648.0
2015-12-30 13:40:00,62.82,62.88,62.79,62.87,15681.0,62.82,62.88,62.79,62.87,15681.0
2015-12-30 13:50:00,62.86,62.86,62.78,62.82,26020.0,62.86,62.86,62.78,62.82,26020.0
2015-12-30 14:00:00,62.82,62.86,62.75,62.82,19168.0,62.82,62.86,62.75,62.82,19168.0
2015-12-30 14:10:00,62.8,62.87,62.79,62.86,10727.0,62.8,62.87,62.79,62.86,10727.0
2015-12-30 14:20:00,62.86,62.89,62.78,62.82,11599.0,62.86,62.89,62.78,62.82,11599.0
2015-12-30 14:30:00,62.81,62.84,62.75,62.75,10100.0,62.81,62.84,62.75,62.75,10100.0
2015-12-30 14:40:00,62.75,62.75,62.67,62.73,9160.0,62.75,62.75,62.67,62.73,9160.0
2015-12-30 14:50:00,62.73,62.75,62.57,62.67,26999.0,62.73,62.75,62.57,62.67,26999.0
2015-12-30 15:00:00,62.66,62.69,62.62,62.63,13046.0,62.66,62.69,62.62,62.63,13046.0
2015-12-30 15:10:00,62.63,62.69,62.62,62.69,9413.0,62.63,62.69,62.62,62.69,9413.0
2015-12-30 15:20:00,62.69,62.69,62.6,62.6,21082.0,62.69,62.69,62.6,62.6,21082.0
2015-12-30 15:30:00,62.6,62.6,62.3,62.37,27565.0,62.6,62.6,62.3,62.37,27565.0
2015-12-30 15:40:00,62.35,62.43,62.34,62.37,24570.0,62.35,62.43,62.34,62.37,24570.0
2015-12-30 15:50:00,62.37,62.39,62.25,62.25,58994.0,62.37,62.39,62.25,62.25,58994.0
2015-12-31 09:30:00,62.13,62.85,61.95,62.13,44278.0,62.13,62.85,61.95,62.13,44278.0
2015-12-31 09:40:00,62.17,62.18,61.67,61.69,37346.0,62.17,62.18,61.67,61.69,37346.0
2015-12-31 09:50:00,61.67,61.67,61.47,61.54,19219.0,61.67,61.67,61.47,61.54,19219.0
2015-12-31 10:00:00,61.53,61.55,61.42,61.49,15257.0,61.53,61.55,61.42,61.49,15257.0
2015-12-31 10:10:00,61.49,61.52,61.34,61.39,16513.0,61.49,61.52,61.34,61.39,16513.0
2015-12-31 10:20:00,61.38,61.43,61.22,61.24,21243.0,61.38,61.43,61.22,61.24,21243.0
2015-12-31 10:30:00,61.26,61.26,61.08,61.26,19532.0,61.26,61.26,61.08,61.26,19532.0
2015-12-31 10:40:00,61.25,61.4,61.19,61.4,13450.0,61.25,61.4,61.19,61.4,13450.0
2015-12-31 10:50:00,61.39,61.48,61.32,61.34,21879.0,61.39,61.48,61.32,61.34,21879.0
2015-12-31 11:00:00,61.33,61.4,61.31,61.37,17448.0,61.33,61.4,61.31,61.37,17448.0
2015-12-31 11:10:00,61.37,61.38,61.28,61.33,39425.0,61.37,61.38,61.28,61.33,39425.0
2015-12-31 11:20:00,61.32,61.36,61.31,61.32,19312.0,61.32,61.36,61.31,61.32,19312.0
2015-12-31 11:30:00,61.31,61.44,61.25,61.42,22097.0,61.31,61.44,61.25,61.42,22097.0
2015-12-31 11:40:00,61.44,61.63,61.44,61.61,45757.0,61.44,61.63,61.44,61.61,45757.0
2015-12-31 11:50:00,61.6,61.65,61.53,61.64,21083.0,61.6,61.65,61.53,61.64,21083.0
2015-12-31 12:00:00,61.66,61.77,61.64,61.76,14629.0,61.66,61.77,61.64,61.76,14629.0
2015-12-31 12:10:00,61.77,61.8,61.72,61.8,11385.0,61.77,61.8,61.72,61.8,11385.0
2015-12-31 12:20:00,61.81,61.83,61.7,61.78,18066.0,61.81,61.83,61.7,61.78,18066.0
2015-12-31 12:30:00,61.77,61.77,61.63,61.66,23266.0,61.77,61.77,61.63,61.66,23266.0
2015-12-31 12:40:00,61.67,61.73,61.64,61.67,20500.0,61.67,61.73,61.64,61.67,20500.0
2015-12-31 12:50:00,61.67,61.68,61.56,61.57,18509.0,61.67,61.68,61.56,61.57,18509.0
2015-12-31 13:00:00,61.57,61.62,61.36,61.39,20434.0,61.57,61.62,61.36,61.39,20434.0
2015-12-31 13:10:00,61.39,61.4,61.28,61.29,37252.0,61.39,61.4,61.28,61.29,37252.0
2015-12-31 13:20:00,61.29,61.3,61.24,61.27,25337.0,61.29,61.3,61.24,61.27,25337.0
2015-12-31 13:30:00,61.27,61.42,61.25,61.39,18109.0,61.27,61.42,61.25,61.39,18109.0
2015-12-31 13:40:00,61.39,61.51,61.38,61.51,12789.0,61.39,61.51,61.38,61.51,12789.0
2015-12-31 13:50:00,61.52,61.61,61.5,61.55,29874.0,61.52,61.61,61.5,61.55,29874.0
2015-12-31 14:00:00,61.55,61.55,61.4,61.48,42078.0,61.55,61.55,61.4,61.48,42078.0
2015-12-31 14:10:00,61.47,61.52,61.43,61.46,16880.0,61.47,61.52,61.43,61.46,16880.0
2015-12-31 14:20:00,61.47,61.47,61.32,61.37,20134.0,61.47,61.47,61.32,61.37,20134.0
2015-12-31 14:30:00,61.37,61.37,61.23,61.26,23195.0,61.37,61.37,61.23,61.26,23195.0
2015-12-31 14:40:00,61.28,61.38,61.28,61.37,26976.0,61.28,61.38,61.28,61.37,26976.0
2015-12-31 14:50:00,61.37,61.37,61.3,61.33,21736.0,61.37,61.37,61.3,61.33,21736.0
2015-12-31 15:00:00,61.33,61.37,61.26,61.27,25964.0,61.33,61.37,61.26,61.27,25964.0
2015-12-31 15:10:00,61.28,61.28,61.15,61.19,43269.0,61.28,61.28,61.15,61.19,43269.0
2015-12-31 15:20:00,61.19,61.25,61.14,61.14,39663.0,61.19,61.25,61.14,61.14,39663.0
2015-12-31 15:30:00,61.14,61.26,61.13,61.16,42794.0,61.14,61.26,61.13,61.16,42794.0
2015-12-31 15:40:00,61.17,61.18,61.06,61.14,56262.0,61.17,61.18,61.06,61.14,56262.0
2015-12-31 15:50:00,61.15,61.16,60.91,60.92,105812.0,61.15,61.16,60.91,60.92,105812.0
2016-01-04 09:30:00,60.01,60.54,59.55,59.87,172609.0,60.01,60.54,59.55,59.87,172609.0
2016-01-04 09:40:00,59.89,59.91,59.6,59.87,56473.0,59.89,59.91,59.6,59.87,56473.0
2016-01-04 09:50:00,59.88,59.94,59.68,59.85,34870.0,59.88,59.94,59.68,59.85,34870.0
2016-01-04 10:00:00,59.85,59.87,59.35,59.45,47860.0,59.85,59.87,59.35,59.45,47860.0
2016-01-04 10:10:00,59.48,59.6,59.33,59.57,44162.0,59.48,59.6,59.33,59.57,44162.0
2016-01-04 10:20:00,59.56,59.69,59.38,59.4,27359.0,59.56,59.69,59.38,59.4,27359.0
2016-01-04 10:30:00,59.38,59.38,59.24,59.38,27465.0,59.38,59.38,59.24,59.38,27465.0
2016-01-04 10:40:00,59.36,59.56,59.28,59.56,24851.0,59.36,59.56,59.28,59.56,24851.0
2016-01-04 10:50:00,59.56,59.64,59.48,59.56,77272.0,59.56,59.64,59.48,59.56,77272.0
2016-01-04 11:00:00,59.54,59.69,59.49,59.6,85320.0,59.54,59.69,59.49,59.6,85320.0
2016-01-04 11:10:00,59.6,59.79,59.55,59.66,20657.0,59.6,59.79,59.55,59.66,20657.0
2016-01-04 11:20:00,59.64,59.77,59.6,59.77,40026.0,59.64,59.77,59.6,59.77,40026.0
2016-01-04 11:30:00,59.75,59.77,59.63,59.73,35350.0,59.75,59.77,59.63,59.73,35350.0
2016-01-04 11:40:00,59.73,59.89,59.71,59.88,20792.0,59.73,59.89,59.71,59.88,20792.0
2016-01-04 11:50:00,59.89,60.01,59.82,59.99,35577.0,59.89,60.01,59.82,59.99,35577.0
2016-01-04 12:00:00,59.98,59.99,59.83,59.92,22635.0,59.98,59.99,59.83,59.92,22635.0
2016-01-04 12:10:00,59.92,59.93,59.67,59.69,29671.0,59.92,59.93,59.67,59.69,29671.0
2016-01-04 12:20:00,59.7,59.75,59.61,59.68,16067.0,59.7,59.75,59.61,59.68,16067.0
2016-01-04 12:30:00,59.63,59.92,59.54,59.91,25951.0,59.63,59.92,59.54,59.91,25951.0
2016-01-04 12:40:00,59.91,60.11,59.87,60.06,24824.0,59.91,60.11,59.87,60.06,24824.0
2016-01-04 12:50:00,60.06,60.13,59.97,60.05,17634.0,60.06,60.13,59.97,60.05,17634.0
2016-01-04 13:00:00,60.07,60.23,60.01,60.21,29221.0,60.07,60.23,60.01,60.21,29221.0
2016-01-04 13:10:00,60.19,60.27,60.11,60.15,26143.0,60.19,60.27,60.11,60.15,26143.0
2016-01-04 13:20:00,60.18,60.19,60.05,60.18,30786.0,60.18,60.19,60.05,60.18,30786.0
2016-01-04 13:30:00,60.15,60.32,60.11,60.31,22126.0,60.15,60.32,60.11,60.31,22126.0
2016-01-04 13:40:00,60.31,60.35,60.22,60.26,28788.0,60.31,60.35,60.22,60.26,28788.0
2016-01-04 13:50:00,60.25,60.32,60.1,60.15,33575.0,60.25,60.32,60.1,60.15,33575.0
2016-01-04 14:00:00,60.15,60.16,59.95,60.06,33801.0,60.15,60.16,59.95,60.06,33801.0
2016-01-04 14:10:00,60.06,60.18,59.98,60.18,43173.0,60.06,60.18,59.98,60.18,43173.0
2016-01-04 14:20:00,60.19,60.29,60.09,60.09,29497.0,60.19,60.29,60.09,60.09,29497.0
2016-01-04 14:30:00,60.11,60.13,59.8,59.85,47494.0,60.11,60.13,59.8,59.85,47494.0
2016-01-04 14:40:00,59.85,59.88,59.77,59.85,23628.0,59.85,59.88,59.77,59.85,23628.0
2016-01-04 14:50:00,59.86,59.89,59.75,59.88,33609.0,59.86,59.89,59.75,59.88,33609.0
2016-01-04 15:00:00,59.85,59.85,59.6,59.63,44543.0,59.85,59.85,59.6,59.63,44543.0
2016-01-04 15:10:00,59.61,59.71,59.53,59.7,45083.0,59.61,59.71,59.53,59.7,45083.0
2016-01-04 15:20:00,59.68,59.68,59.53,59.59,40885.0,59.68,59.68,59.53,59.59,40885.0
2016-01-04 15:30:00,59.58,59.78,59.58,59.75,38704.0,59.58,59.78,59.58,59.75,38704.0
2016-01-04 15:40:00,59.77,60.16,59.76,60.13,94146.0,59.77,60.16,59.76,60.13,94146.0
2016-01-04 15:50:00,60.14,60.31,60.07,60.3,135643.0,60.14,60.31,60.07,60.3,135643.0
2016-01-05 09:30:00,60.39,60.77,60.38,60.58,55840.0,60.39,60.77,60.38,60.58,55840.0
2016-01-05 09:40:00,60.55,60.62,60.36,60.53,21472.0,60.55,60.62,60.36,60.53,21472.0
2016-01-05 09:50:00,60.51,60.6,60.38,60.38,23782.0,60.51,60.6,60.38,60.38,23782.0
2016-01-05 10:00:00,60.37,60.55,60.3,60.3,47975.0,60.37,60.55,60.3,60.3,47975.0
2016-01-05 10:10:00,60.31,60.39,60.27,60.28,12400.0,60.31,60.39,60.27,60.28,12400.0
2016-01-05 10:20:00,60.27,60.31,60.14,60.14,17774.0,60.27,60.31,60.14,60.14,17774.0
2016-01-05 10:30:00,60.12,60.39,60.07,60.39,16858.0,60.12,60.39,60.07,60.39,16858.0
2016-01-05 10:40:00,60.37,60.49,60.35,60.42,7200.0,60.37,60.49,60.35,60.42,7200.0
2016-01-05 10:50:00,60.46,60.57,60.36,60.38,9514.0,60.46,60.57,60.36,60.38,9514.0
2016-01-05 11:00:00,60.37,60.44,60.29,60.35,13636.0,60.37,60.44,60.29,60.35,13636.0
2016-01-05 11:10:00,60.34,60.36,60.25,60.32,38580.0,60.34,60.36,60.25,60.32,38580.0
2016-01-05 11:20:00,60.31,60.37,60.22,60.24,21830.0,60.31,60.37,60.22,60.24,21830.0
2016-01-05 11:30:00,60.23,60.33,60.23,60.28,10239.0,60.23,60.33,60.23,60.28,10239.0
2016-01-05 11:40:00,60.3,60.33,60.22,60.33,13736.0,60.3,60.33,60.22,60.33,13736.0
2016-01-05 11:50:00,60.35,60.37,60.26,60.32,15645.0,60.35,60.37,60.26,60.32,15645.0
2016-01-05 12:00:00,60.32,60.32,60.09,60.11,16575.0,60.32,60.32,60.09,60.11,16575.0
2016-01-05 12:10:00,60.13,60.13,60.01,60.07,44950.0,60.13,60.13,60.01,60.07,44950.0
2016-01-05 12:20:00,60.05,60.15,60.01,60.15,72156.0,60.05,60.15,60.01,60.15,72156.0
2016-01-05 12:30:00,60.13,60.27,60.11,60.24,70963.0,60.13,60.27,60.11,60.24,70963.0
2016-01-05 12:40:00,60.21,60.27,60.18,60.26,85136.0,60.21,60.27,60.18,60.26,85136.0
2016-01-05 12:50:00,60.25,60.38,60.23,60.37,13663.0,60.25,60.38,60.23,60.37,13663.0
2016-01-05 13:00:00,60.38,60.45,60.3,60.35,9023.0,60.38,60.45,60.3,60.35,9023.0
2016-01-05 13:10:00,60.35,60.42,60.23,60.25,15767.0,60.35,60.42,60.23,60.25,15767.0
2016-01-05 13:20:00,60.25,60.3,60.23,60.29,22200.0,60.25,60.3,60.23,60.29,22200.0
2016-01-05 13:30:00,60.29,60.32,60.25,60.26,10194.0,60.29,60.32,60.25,60.26,10194.0
2016-01-05 13:40:00,60.26,60.47,60.26,60.46,9731.0,60.26,60.47,60.26,60.46,9731.0
2016-01-05 13:50:00,60.5,60.58,60.49,60.52,8413.0,60.5,60.58,60.49,60.52,8413.0
2016-01-05 14:00:00,60.52,60.55,60.45,60.55,10838.0,60.52,60.55,60.45,60.55,10838.0
2016-01-05 14:10:00,60.55,60.65,60.54,60.63,8760.0,60.55,60.65,60.54,60.63,8760.0
2016-01-05 14:20:00,60.65,60.8,60.65,60.74,12027.0,60.65,60.8,60.65,60.74,12027.0
2016-01-05 14:30:00,60.74,60.77,60.63,60.64,8028.0,60.74,60.77,60.63,60.64,8028.0
2016-01-05 14:40:00,60.67,60.67,60.51,60.55,20751.0,60.67,60.67,60.51,60.55,20751.0
2016-01-05 14:50:00,60.57,60.66,60.52,60.54,17680.0,60.57,60.66,60.52,60.54,17680.0
2016-01-05 15:00:00,60.55,60.55,60.44,60.46,16557.0,60.55,60.55,60.44,60.46,16557.0
2016-01-05 15:10:00,60.47,60.54,60.4,60.44,21285.0,60.47,60.54,60.4,60.44,21285.0
2016-01-05 15:20:00,60.44,60.52,60.29,60.5,68982.0,60.44,60.52,60.29,60.5,68982.0
2016-01-05 15:30:00,60.49,60.57,60.41,60.45,23958.0,60.49,60.57,60.41,60.45,23958.0
2016-01-05 15:40:00,60.47,60.61,60.41,60.47,31807.0,60.47,60.61,60.41,60.47,31807.0
2016-01-05 15:50:00,60.48,60.5,60.35,60.39,119796.0,60.48,60.5,60.35,60.39,119796.0
2016-01-06 09:30:00,59.43,59.47,59.08,59.12,94835.0,59.43,59.47,59.08,59.12,94835.0
2016-01-06 09:40:00,59.13,59.2,58.95,59.18,88381.0,59.13,59.2,58.95,59.18,88381.0
2016-01-06 09:50:00,59.2,59.26,59.12,59.23,47878.0,59.2,59.26,59.12,59.23,47878.0
2016-01-06 10:00:00,59.22,59.25,59.14,59.18,89379.0,59.22,59.25,59.14,59.18,89379.0
2016-01-06 10:10:00,59.2,59.28,59.1,59.19,96945.0,59.2,59.28,59.1,59.19,96945.0
2016-01-06 10:20:00,59.19,59.41,59.19,59.32,38658.0,59.19,59.41,59.19,59.32,38658.0
2016-01-06 10:30:00,59.32,59.42,59.26,59.38,64439.0,59.32,59.42,59.26,59.38,64439.0
2016-01-06 10:40:00,59.39,59.51,59.37,59.5,83627.0,59.39,59.51,59.37,59.5,83627.0
2016-01-06 10:50:00,59.5,59.65,59.49,59.58,57956.0,59.5,59.65,59.49,59.58,57956.0
2016-01-06 11:00:00,59.58,59.75,59.57,59.7,73962.0,59.58,59.75,59.57,59.7,73962.0
2016-01-06 11:10:00,59.69,59.73,59.62,59.7,112523.0,59.69,59.73,59.62,59.7,112523.0
2016-01-06 11:20:00,59.7,59.8,59.7,59.77,41449.0,59.7,59.8,59.7,59.77,41449.0
2016-01-06 11:30:00,59.79,59.8,59.61,59.71,52009.0,59.79,59.8,59.61,59.71,52009.0
2016-01-06 11:40:00,59.71,59.77,59.66,59.72,88095.0,59.71,59.77,59.66,59.72,88095.0
2016-01-06 11:50:00,59.72,59.77,59.55,59.62,82388.0,59.72,59.77,59.55,59.62,82388.0
2016-01-06 12:00:00,59.65,59.7,59.54,59.61,79452.0,59.65,59.7,59.54,59.61,79452.0
2016-01-06 12:10:00,59.56,59.57,59.41,59.47,45847.0,59.56,59.57,59.41,59.47,45847.0
2016-01-06 12:20:00,59.47,59.53,59.44,59.48,58427.0,59.47,59.53,59.44,59.48,58427.0
2016-01-06 12:30:00,59.47,59.6,59.46,59.56,49602.0,59.47,59.6,59.46,59.56,49602.0
2016-01-06 12:40:00,59.55,59.55,59.47,59.5,34483.0,59.55,59.55,59.47,59.5,34483.0
2016-01-06 12:50:00,59.52,59.55,59.47,59.48,33586.0,59.52,59.55,59.47,59.48,33586.0
2016-01-06 13:00:00,59.49,59.56,59.43,59.5,94477.0,59.49,59.56,59.43,59.5,94477.0
2016-01-06 13:10:00,59.5,59.52,59.45,59.52,147318.0,59.5,59.52,59.45,59.52,147318.0
2016-01-06 13:20:00,59.52,59.52,59.4,59.46,56874.0,59.52,59.52,59.4,59.46,56874.0
2016-01-06 13:30:00,59.48,59.5,59.37,59.39,52224.0,59.48,59.5,59.37,59.39,52224.0
2016-01-06 13:40:00,59.38,59.41,59.33,59.36,100298.0,59.38,59.41,59.33,59.36,100298.0
2016-01-06 13:50:00,59.36,59.39,59.31,59.35,28384.0,59.36,59.39,59.31,59.35,28384.0
2016-01-06 14:00:00,59.35,59.5,59.28,59.48,52808.0,59.35,59.5,59.28,59.48,52808.0
2016-01-06 14:10:00,59.48,59.48,59.37,59.4,27303.0,59.48,59.48,59.37,59.4,27303.0
2016-01-06 14:20:00,59.41,59.44,59.34,59.39,64878.0,59.41,59.44,59.34,59.39,64878.0
2016-01-06 14:30:00,59.4,59.4,59.28,59.33,101079.0,59.4,59.4,59.28,59.33,101079.0
2016-01-06 14:40:00,59.33,59.34,59.12,59.23,231225.0,59.33,59.34,59.12,59.23,231225.0
2016-01-06 14:50:00,59.23,59.25,59.15,59.23,149083.0,59.23,59.25,59.15,59.23,149083.0
2016-01-06 15:00:00,59.23,59.41,59.22,59.39,92413.0,59.23,59.41,59.22,59.39,92413.0
2016-01-06 15:10:00,59.4,59.41,59.3,59.39,31058.0,59.4,59.41,59.3,59.39,31058.0
2016-01-06 15:20:00,59.4,59.6,59.4,59.55,44221.0,59.4,59.6,59.4,59.55,44221.0
2016-01-06 15:30:00,59.56,59.69,59.5,59.67,37392.0,59.56,59.69,59.5,59.67,37392.0
2016-01-06 15:40:00,59.67,59.67,59.46,59.51,52603.0,59.67,59.67,59.46,59.51,52603.0
2016-01-06 15:50:00,59.51,59.55,59.39,59.53,124087.0,59.51,59.55,59.39,59.53,124087.0
2016-01-07 09:30:00,58.36,58.36,57.13,57.66,149948.0,58.36,58.36,57.13,57.66,149948.0
2016-01-07 09:40:00,57.65,57.95,57.54,57.95,172874.0,57.65,57.95,57.54,57.95,172874.0
2016-01-07 09:50:00,57.98,58.18,57.89,58.13,86279.0,57.98,58.18,57.89,58.13,86279.0
2016-01-07 10:00:00,58.11,58.27,58.08,58.23,155269.0,58.11,58.27,58.08,58.23,155269.0
2016-01-07 10:10:00,58.23,58.38,58.18,58.36,143450.0,58.23,58.38,58.18,58.36,143450.0
2016-01-07 10:20:00,58.35,58.45,58.29,58.41,252388.0,58.35,58.45,58.29,58.41,252388.0
2016-01-07 10:30:00,58.41,58.58,58.4,58.58,120379.0,58.41,58.58,58.4,58.58,120379.0
2016-01-07 10:40:00,58.6,58.63,58.42,58.47,55745.0,58.6,58.63,58.42,58.47,55745.0
2016-01-07 10:50:00,58.48,58.69,58.48,58.5,29107.0,58.48,58.69,58.48,58.5,29107.0
2016-01-07 11:00:00,58.53,58.59,58.34,58.35,109098.0,58.53,58.59,58.34,58.35,109098.0
2016-01-07 11:10:00,58.34,58.39,58.26,58.31,18990.0,58.34,58.39,58.26,58.31,18990.0
2016-01-07 11:20:00,58.3,58.31,58.18,58.26,67709.0,58.3,58.31,58.18,58.26,67709.0
2016-01-07 11:30:00,58.27,58.31,58.22,58.28,42070.0,58.27,58.31,58.22,58.28,42070.0
2016-01-07 11:40:00,58.27,58.38,58.07,58.11,110295.0,58.27,58.38,58.07,58.11,110295.0
2016-01-07 11:50:00,58.12,58.18,57.81,58.14,165411.0,58.12,58.18,57.81,58.14,165411.0
2016-01-07 12:00:00,58.13,58.18,58.03,58.04,150949.0,58.13,58.18,58.03,58.04,150949.0
2016-01-07 12:10:00,58.02,58.06,57.83,57.83,48168.0,58.02,58.06,57.83,57.83,48168.0
2016-01-07 12:20:00,57.83,57.85,57.67,57.72,11585.0,57.83,57.85,57.67,57.72,11585.0
2016-01-07 12:30:00,57.75,57.75,57.6,57.64,34202.0,57.75,57.75,57.6,57.64,34202.0
2016-01-07 12:40:00,57.65,57.67,57.5,57.5,32477.0,57.65,57.67,57.5,57.5,32477.0
2016-01-07 12:50:00,57.51,57.51,57.27,57.28,18885.0,57.51,57.51,57.27,57.28,18885.0
2016-01-07 13:00:00,57.29,57.5,57.1,57.11,55824.0,57.29,57.5,57.1,57.11,55824.0
2016-01-07 13:10:00,57.1,57.12,56.79,56.8,82409.0,57.1,57.12,56.79,56.8,82409.0
2016-01-07 13:20:00,56.81,56.89,56.67,56.8,38781.0,56.81,56.89,56.67,56.8,38781.0
2016-01-07 13:30:00,56.79,56.79,56.47,56.57,37571.0,56.79,56.79,56.47,56.57,37571.0
2016-01-07 13:40:00,56.56,56.62,56.49,56.54,38392.0,56.56,56.62,56.49,56.54,38392.0
2016-01-07 13:50:00,56.58,56.73,56.52,56.67,72598.0,56.58,56.73,56.52,56.67,72598.0
2016-01-07 14:00:00,56.67,56.68,56.43,56.46,44002.0,56.67,56.68,56.43,56.46,44002.0
2016-01-07 14:10:00,56.45,56.64,56.4,56.63,42615.0,56.45,56.64,56.4,56.63,42615.0
2016-01-07 14:20:00,56.62,56.62,56.42,56.44,28880.0,56.62,56.62,56.42,56.44,28880.0
2016-01-07 14:30:00,56.44,56.52,56.28,56.47,93642.0,56.44,56.52,56.28,56.47,93642.0
2016-01-07 14:40:00,56.47,56.58,56.36,56.57,41137.0,56.47,56.58,56.36,56.57,41137.0
2016-01-07 14:50:00,56.56,56.68,56.45,56.46,55174.0,56.56,56.68,56.45,56.46,55174.0
2016-01-07 15:00:00,56.45,56.47,56.14,56.2,106785.0,56.45,56.47,56.14,56.2,106785.0
2016-01-07 15:10:00,56.19,56.26,56.01,56.11,59941.0,56.19,56.26,56.01,56.11,59941.0
2016-01-07 15:20:00,56.11,56.11,55.97,55.99,48032.0,56.11,56.11,55.97,55.99,48032.0
2016-01-07 15:30:00,55.99,56.34,55.99,56.32,72877.0,55.99,56.34,55.99,56.32,72877.0
2016-01-07 15:40:00,56.32,56.45,56.18,56.37,106013.0,56.32,56.45,56.18,56.37,106013.0
2016-01-07 15:50:00,56.36,56.38,55.97,55.97,293731.0,56.36,56.38,55.97,55.97,293731.0
2016-01-08 09:30:00,56.17,56.46,55.75,56.34,102553.0,56.17,56.46,55.75,56.34,102553.0
2016-01-08 09:40:00,56.35,56.37,55.96,56.05,55562.0,56.35,56.37,55.96,56.05,55562.0
2016-01-08 09:50:00,56.04,56.08,55.7,55.94,40483.0,56.04,56.08,55.7,55.94,40483.0
2016-01-08 10:00:00,55.91,55.97,55.43,55.47,38493.0,55.91,55.97,55.43,55.47,38493.0
2016-01-08 10:10:00,55.45,55.89,55.42,55.62,62657.0,55.45,55.89,55.42,55.62,62657.0
2016-01-08 10:20:00,55.63,55.72,55.53,55.61,47245.0,55.63,55.72,55.53,55.61,47245.0
2016-01-08 10:30:00,55.6,55.75,55.35,55.38,28600.0,55.6,55.75,55.35,55.38,28600.0
2016-01-08 10:40:00,55.38,55.46,55.22,55.44,87225.0,55.38,55.46,55.22,55.44,87225.0
2016-01-08 10:50:00,55.42,55.45,55.1,55.31,53139.0,55.42,55.45,55.1,55.31,53139.0
2016-01-08 11:00:00,55.3,55.35,55.04,55.11,39243.0,55.3,55.35,55.04,55.11,39243.0
2016-01-08 11:10:00,55.11,55.13,54.85,54.88,37567.0,55.11,55.13,54.85,54.88,37567.0
2016-01-08 11:20:00,54.87,54.94,54.77,54.89,34388.0,54.87,54.94,54.77,54.89,34388.0
2016-01-08 11:30:00,54.88,54.92,54.6,54.9,58483.0,54.88,54.92,54.6,54.9,58483.0
2016-01-08 11:40:00,54.88,55.06,54.82,55.05,23305.0,54.88,55.06,54.82,55.05,23305.0
2016-01-08 11:50:00,55.04,55.41,55.03,55.37,40797.0,55.04,55.41,55.03,55.37,40797.0
2016-01-08 12:00:00,55.38,55.67,55.38,55.59,19787.0,55.38,55.67,55.38,55.59,19787.0
2016-01-08 12:10:00,55.6,55.76,55.59,55.74,43655.0,55.6,55.76,55.59,55.74,43655.0
2016-01-08 12:20:00,55.73,55.92,55.7,55.88,13006.0,55.73,55.92,55.7,55.88,13006.0
2016-01-08 12:30:00,55.89,55.89,55.73,55.77,37355.0,55.89,55.89,55.73,55.77,37355.0
2016-01-08 12:40:00,55.76,55.9,55.7,55.88,19071.0,55.76,55.9,55.7,55.88,19071.0
2016-01-08 12:50:00,55.9,55.9,55.76,55.8,18254.0,55.9,55.9,55.76,55.8,18254.0
2016-01-08 13:00:00,55.8,55.85,55.68,55.78,59906.0,55.8,55.85,55.68,55.78,59906.0
2016-01-08 13:10:00,55.77,55.77,55.66,55.69,34391.0,55.77,55.77,55.66,55.69,34391.0
2016-01-08 13:20:00,55.67,55.7,55.55,55.59,15549.0,55.67,55.7,55.55,55.59,15549.0
2016-01-08 13:30:00,55.6,55.81,55.6,55.8,12499.0,55.6,55.81,55.6,55.8,12499.0
2016-01-08 13:40:00,55.79,55.8,55.62,55.63,15382.0,55.79,55.8,55.62,55.63,15382.0
2016-01-08 13:50:00,55.63,55.68,55.52,55.56,18551.0,55.63,55.68,55.52,55.56,18551.0
2016-01-08 14:00:00,55.57,55.65,55.46,55.48,35534.0,55.57,55.65,55.46,55.48,35534.0
2016-01-08 14:10:00,55.49,55.49,55.37,55.44,22375.0,55.49,55.49,55.37,55.44,22375.0
2016-01-08 14:20:00,55.45,55.47,55.25,55.35,28829.0,55.45,55.47,55.25,55.35,28829.0
2016-01-08 14:30:00,55.35,55.53,55.33,55.41,26770.0,55.35,55.53,55.33,55.41,26770.0
2016-01-08 14:40:00,55.4,55.53,55.36,55.45,35980.0,55.4,55.53,55.36,55.45,35980.0
2016-01-08 14:50:00,55.46,55.46,55.26,55.3,39267.0,55.46,55.46,55.26,55.3,39267.0
2016-01-08 15:00:00,55.31,55.46,55.25,55.33,36255.0,55.31,55.46,55.25,55.33,36255.0
2016-01-08 15:10:00,55.32,55.4,55.22,55.28,49790.0,55.32,55.4,55.22,55.28,49790.0
2016-01-08 15:20:00,55.29,55.34,55.16,55.19,35879.0,55.29,55.34,55.16,55.19,35879.0
2016-01-08 15:30:00,55.2,55.27,55.11,55.2,97215.0,55.2,55.27,55.11,55.2,97215.0
2016-01-08 15:40:00,55.21,55.24,54.94,54.96,95400.0,55.21,55.24,54.94,54.96,95400.0
2016-01-08 15:50:00,54.97,55.11,54.93,55.07,286030.0,54.97,55.11,54.93,55.07,286030.0
2016-01-11 09:30:00,55.3,55.55,55.01,55.05,33405.0,55.3,55.55,55.01,55.05,33405.0
2016-01-11 09:40:00,55.05,55.07,54.91,54.91,21508.0,55.05,55.07,54.91,54.91,21508.0
2016-01-11 09:50:00,54.92,54.94,54.74,54.84,29482.0,54.92,54.94,54.74,54.84,29482.0
2016-01-11 10:00:00,54.84,54.96,54.77,54.93,23314.0,54.84,54.96,54.77,54.93,23314.0
2016-01-11 10:10:00,54.97,55.02,54.72,54.79,12600.0,54.97,55.02,54.72,54.79,12600.0
2016-01-11 10:20:00,54.79,54.89,54.71,54.8,51187.0,54.79,54.89,54.71,54.8,51187.0
2016-01-11 10:30:00,54.8,55.04,54.8,54.98,62583.0,54.8,55.04,54.8,54.98,62583.0
2016-01-11 10:40:00,54.97,55.1,54.93,55.03,34434.0,54.97,55.1,54.93,55.03,34434.0
2016-01-11 10:50:00,55.04,55.04,54.91,54.97,86604.0,55.04,55.04,54.91,54.97,86604.0
2016-01-11 11:00:00,54.96,54.98,54.76,54.79,20996.0,54.96,54.98,54.76,54.79,20996.0
2016-01-11 11:10:00,54.79,54.95,54.79,54.9,16736.0,54.79,54.95,54.79,54.9,16736.0
2016-01-11 11:20:00,54.9,54.94,54.82,54.9,28882.0,54.9,54.94,54.82,54.9,28882.0
2016-01-11 11:30:00,54.91,55.05,54.76,55.01,40037.0,54.91,55.05,54.76,55.01,40037.0
2016-01-11 11:40:00,54.98,55.15,54.98,55.05,20236.0,54.98,55.15,54.98,55.05,20236.0
2016-01-11 11:50:00,55.03,55.18,55.02,55.07,15979.0,55.03,55.18,55.02,55.07,15979.0
2016-01-11 12:00:00,55.08,55.08,54.94,54.94,17591.0,55.08,55.08,54.94,54.94,17591.0
2016-01-11 12:10:00,54.93,54.97,54.84,54.86,17894.0,54.93,54.97,54.84,54.86,17894.0
2016-01-11 12:20:00,54.85,54.88,54.75,54.79,14692.0,54.85,54.88,54.75,54.79,14692.0
2016-01-11 12:30:00,54.79,54.94,54.79,54.86,25511.0,54.79,54.94,54.79,54.86,25511.0
2016-01-11 12:40:00,54.84,54.96,54.79,54.89,14168.0,54.84,54.96,54.79,54.89,14168.0
2016-01-11 12:50:00,54.91,54.97,54.85,54.94,20572.0,54.91,54.97,54.85,54.94,20572.0
2016-01-11 13:00:00,54.94,55.02,54.89,54.89,16468.0,54.94,55.02,54.89,54.89,16468.0
2016-01-11 13:10:00,54.88,54.88,54.61,54.78,30032.0,54.88,54.88,54.61,54.78,30032.0
2016-01-11 13:20:00,54.79,54.8,54.61,54.63,14621.0,54.79,54.8,54.61,54.63,14621.0
2016-01-11 13:30:00,54.64,54.67,54.51,54.55,12051.0,54.64,54.67,54.51,54.55,12051.0
2016-01-11 13:40:00,54.55,54.56,54.27,54.3,41045.0,54.55,54.56,54.27,54.3,41045.0
2016-01-11 13:50:00,54.28,54.35,54.18,54.21,45691.0,54.28,54.35,54.18,54.21,45691.0
2016-01-11 14:00:00,54.21,54.26,54.07,54.21,58182.0,54.21,54.26,54.07,54.21,58182.0
2016-01-11 14:10:00,54.2,54.39,54.2,54.39,45159.0,54.2,54.39,54.2,54.39,45159.0
2016-01-11 14:20:00,54.38,54.6,54.31,54.56,61485.0,54.38,54.6,54.31,54.56,61485.0
2016-01-11 14:30:00,54.59,54.6,54.48,54.59,17553.0,54.59,54.6,54.48,54.59,17553.0
2016-01-11 14:40:00,54.6,54.68,54.54,54.56,16035.0,54.6,54.68,54.54,54.56,16035.0
2016-01-11 14:50:00,54.55,54.55,54.47,54.5,22689.0,54.55,54.55,54.47,54.5,22689.0
2016-01-11 15:00:00,54.51,54.56,54.43,54.49,79342.0,54.51,54.56,54.43,54.49,79342.0
2016-01-11 15:10:00,54.49,54.5,54.38,54.48,101952.0,54.49,54.5,54.38,54.48,101952.0
2016-01-11 15:20:00,54.48,55.06,54.48,55.0,60949.0,54.48,55.06,54.48,55.0,60949.0
2016-01-11 15:30:00,55.01,55.32,54.98,55.24,110518.0,55.01,55.32,54.98,55.24,110518.0
2016-01-11 15:40:00,55.24,55.37,55.08,55.16,83885.0,55.24,55.37,55.08,55.16,83885.0
2016-01-11 15:50:00,55.17,55.29,55.17,55.22,302902.0,55.17,55.29,55.17,55.22,302902.0
2016-01-12 09:30:00,55.43,55.99,55.3,55.89,43828.0,55.43,55.99,55.3,55.89,43828.0
2016-01-12 09:40:00,55.92,56.5,55.92,56.35,118923.0,55.92,56.5,55.92,56.35,118923.0
2016-01-12 09:50:00,56.37,56.45,56.28,56.33,53222.0,56.37,56.45,56.28,56.33,53222.0
2016-01-12 10:00:00,56.33,56.35,55.99,56.02,46623.0,56.33,56.35,55.99,56.02,46623.0
2016-01-12 10:10:00,56.04,56.04,55.83,55.88,20700.0,56.04,56.04,55.83,55.88,20700.0
2016-01-12 10:20:00,55.84,55.87,55.75,55.81,39408.0,55.84,55.87,55.75,55.81,39408.0
2016-01-12 10:30:00,55.83,56.05,55.82,55.83,30704.0,55.83,56.05,55.82,55.83,30704.0
2016-01-12 10:40:00,55.84,55.85,55.6,55.6,13994.0,55.84,55.85,55.6,55.6,13994.0
2016-01-12 10:50:00,55.57,55.78,55.57,55.76,14582.0,55.57,55.78,55.57,55.76,14582.0
2016-01-12 11:00:00,55.77,55.8,55.62,55.64,14374.0,55.77,55.8,55.62,55.64,14374.0
2016-01-12 11:10:00,55.63,55.64,55.51,55.51,25093.0,55.63,55.64,55.51,55.51,25093.0
2016-01-12 11:20:00,55.53,55.53,55.37,55.41,15716.0,55.53,55.53,55.37,55.41,15716.0
2016-01-12 11:30:00,55.46,55.46,55.29,55.32,24294.0,55.46,55.46,55.29,55.32,24294.0
2016-01-12 11:40:00,55.32,55.62,55.3,55.62,19690.0,55.32,55.62,55.3,55.62,19690.0
2016-01-12 11:50:00,55.61,55.77,55.61,55.66,23010.0,55.61,55.77,55.61,55.66,23010.0
2016-01-12 12:00:00,55.66,55.81,55.64,55.68,17069.0,55.66,55.81,55.64,55.68,17069.0
2016-01-12 12:10:00,55.66,55.66,55.39,55.39,15235.0,55.66,55.66,55.39,55.39,15235.0
2016-01-12 12:20:00,55.39,55.51,55.34,55.41,28706.0,55.39,55.51,55.34,55.41,28706.0
2016-01-12 12:30:00,55.42,55.43,55.08,55.13,73685.0,55.42,55.43,55.08,55.13,73685.0
2016-01-12 12:40:00,55.1,55.18,54.97,55.09,79076.0,55.1,55.18,54.97,55.09,79076.0
2016-01-12 12:50:00,55.1,55.14,54.98,55.01,22266.0,55.1,55.14,54.98,55.01,22266.0
2016-01-12 13:00:00,55.05,55.19,55.01,55.01,29300.0,55.05,55.19,55.01,55.01,29300.0
2016-01-12 13:10:00,55.01,55.14,54.97,55.04,36878.0,55.01,55.14,54.97,55.04,36878.0
2016-01-12 13:20:00,55.02,55.05,54.91,54.97,19885.0,55.02,55.05,54.91,54.97,19885.0
2016-01-12 13:30:00,54.99,55.0,54.82,54.86,33691.0,54.99,55.0,54.82,54.86,33691.0
2016-01-12 13:40:00,54.86,55.2,54.86,55.2,39441.0,54.86,55.2,54.86,55.2,39441.0
2016-01-12 13:50:00,55.23,55.3,55.11,55.11,26522.0,55.23,55.3,55.11,55.11,26522.0
2016-01-12 14:00:00,55.11,55.15,54.74,54.79,50062.0,55.11,55.15,54.74,54.79,50062.0
2016-01-12 14:10:00,54.78,54.83,54.55,54.59,131809.0,54.78,54.83,54.55,54.59,131809.0
2016-01-12 14:20:00,54.58,54.96,54.57,54.88,26346.0,54.58,54.96,54.57,54.88,26346.0
2016-01-12 14:30:00,54.9,55.15,54.89,55.15,70079.0,54.9,55.15,54.89,55.15,70079.0
2016-01-12 14:40:00,55.16,55.25,55.09,55.13,44662.0,55.16,55.25,55.09,55.13,44662.0
2016-01-12 14:50:00,55.13,55.36,55.1,55.33,59501.0,55.13,55.36,55.1,55.33,59501.0
2016-01-12 15:00:00,55.32,55.33,55.04,55.04,31311.0,55.32,55.33,55.04,55.04,31311.0
2016-01-12 15:10:00,55.05,55.13,54.95,55.13,59827.0,55.05,55.13,54.95,55.13,59827.0
2016-01-12 15:20:00,55.14,55.38,55.14,55.29,59795.0,55.14,55.38,55.14,55.29,59795.0
2016-01-12 15:30:00,55.28,55.29,54.86,54.86,187348.0,55.28,55.29,54.86,54.86,187348.0
2016-01-12 15:40:00,54.87,55.04,54.79,54.94,154456.0,54.87,55.04,54.79,54.94,154456.0
2016-01-12 15:50:00,54.96,54.98,54.77,54.79,267590.0,54.96,54.98,54.77,54.79,267590.0
2016-01-13 09:30:00,55.07,55.07,54.58,54.82,100383.0,55.07,55.07,54.58,54.82,100383.0
2016-01-13 09:40:00,54.85,54.98,54.77,54.87,178086.0,54.85,54.98,54.77,54.87,178086.0
2016-01-13 09:50:00,54.86,54.97,54.71,54.76,56093.0,54.86,54.97,54.71,54.76,56093.0
2016-01-13 10:00:00,54.74,54.81,53.87,53.92,173108.0,54.74,54.81,53.87,53.92,173108.0
2016-01-13 10:10:00,53.95,54.0,52.89,52.99,385211.0,53.95,54.0,52.89,52.99,385211.0
2016-01-13 10:20:00,52.99,53.0,52.06,52.69,659098.0,52.99,53.0,52.06,52.69,659098.0
2016-01-13 10:30:00,52.66,53.0,52.57,52.92,340627.0,52.66,53.0,52.57,52.92,340627.0
2016-01-13 10:40:00,52.93,53.06,52.52,53.03,476443.0,52.93,53.06,52.52,53.03,476443.0
2016-01-13 10:50:00,53.02,53.09,52.69,52.78,230579.0,53.02,53.09,52.69,52.78,230579.0
2016-01-13 11:00:00,52.8,52.8,52.14,52.2,124140.0,52.8,52.8,52.14,52.2,124140.0
2016-01-13 11:10:00,52.19,52.41,52.11,52.18,249790.0,52.19,52.41,52.11,52.18,249790.0
2016-01-13 11:20:00,52.17,52.23,51.76,51.81,149899.0,52.17,52.23,51.76,51.81,149899.0
2016-01-13 11:30:00,51.81,52.32,51.75,52.09,239400.0,51.81,52.32,51.75,52.09,239400.0
2016-01-13 11:40:00,52.07,52.09,51.35,51.43,131532.0,52.07,52.09,51.35,51.43,131532.0
2016-01-13 11:50:00,51.41,51.48,51.17,51.41,199352.0,51.41,51.48,51.17,51.41,199352.0
2016-01-13 12:00:00,51.4,51.65,51.27,51.3,89318.0,51.4,51.65,51.27,51.3,89318.0
2016-01-13 12:10:00,51.31,51.42,51.14,51.17,100291.0,51.31,51.42,51.14,51.17,100291.0
2016-01-13 12:20:00,51.18,51.4,51.0,51.0,148924.0,51.18,51.4,51.0,51.0,148924.0
2016-01-13 12:30:00,51.03,51.03,50.75,50.76,131080.0,51.03,51.03,50.75,50.76,131080.0
2016-01-13 12:40:00,50.75,51.23,50.62,50.98,179787.0,50.75,51.23,50.62,50.98,179787.0
2016-01-13 12:50:00,50.98,51.01,50.6,50.76,103655.0,50.98,51.01,50.6,50.76,103655.0
2016-01-13 13:00:00,50.77,50.84,50.66,50.78,95164.0,50.77,50.84,50.66,50.78,95164.0
2016-01-13 13:10:00,50.81,50.93,50.71,50.75,66105.0,50.81,50.93,50.71,50.75,66105.0
2016-01-13 13:20:00,50.74,50.82,50.48,50.5,79133.0,50.74,50.82,50.48,50.5,79133.0
2016-01-13 13:30:00,50.5,50.58,49.97,49.98,123533.0,50.5,50.58,49.97,49.98,123533.0
2016-01-13 13:40:00,49.98,50.08,49.85,50.02,210233.0,49.98,50.08,49.85,50.02,210233.0
2016-01-13 13:50:00,50.02,50.17,49.9,50.0,218694.0,50.02,50.17,49.9,50.0,218694.0
2016-01-13 14:00:00,50.0,50.17,49.87,50.13,160841.0,50.0,50.17,49.87,50.13,160841.0
2016-01-13 14:10:00,50.13,51.2,50.08,51.03,356849.0,50.13,51.2,50.08,51.03,356849.0
2016-01-13 14:20:00,51.05,51.22,50.78,51.21,171219.0,51.05,51.22,50.78,51.21,171219.0
2016-01-13 14:30:00,51.22,51.22,50.53,50.53,129211.0,51.22,51.22,50.53,50.53,129211.0
2016-01-13 14:40:00,50.55,50.55,50.05,50.15,101870.0,50.55,50.55,50.05,50.15,101870.0
2016-01-13 14:50:00,50.18,50.63,50.15,50.6,212769.0,50.18,50.63,50.15,50.6,212769.0
2016-01-13 15:00:00,50.6,50.66,50.37,50.53,103683.0,50.6,50.66,50.37,50.53,103683.0
2016-01-13 15:10:00,50.51,50.77,50.48,50.75,161919.0,50.51,50.77,50.48,50.75,161919.0
2016-01-13 15:20:00,50.76,50.9,50.69,50.72,175790.0,50.76,50.9,50.69,50.72,175790.0
2016-01-13 15:30:00,50.7,50.77,50.67,50.75,320807.0,50.7,50.77,50.67,50.75,320807.0
2016-01-13 15:40:00,50.75,50.86,50.71,50.81,495511.0,50.75,50.86,50.71,50.81,495511.0
2016-01-13 15:50:00,50.77,50.91,50.59,50.89,876267.0,50.77,50.91,50.59,50.89,876267.0
2016-01-14 09:30:00,51.08,51.1,50.26,50.27,108177.0,51.08,51.1,50.26,50.27,108177.0
2016-01-14 09:40:00,50.31,50.64,50.22,50.56,75670.0,50.31,50.64,50.22,50.56,75670.0
2016-01-14 09:50:00,50.58,50.59,50.24,50.32,128607.0,50.58,50.59,50.24,50.32,128607.0
2016-01-14 10:00:00,50.31,50.43,50.15,50.3,126676.0,50.31,50.43,50.15,50.3,126676.0
2016-01-14 10:10:00,50.3,51.07,50.28,51.07,103666.0,50.3,51.07,50.28,51.07,103666.0
2016-01-14 10:20:00,51.07,51.84,51.07,51.71,239207.0,51.07,51.84,51.07,51.71,239207.0
2016-01-14 10:30:00,51.71,52.3,51.61,52.22,150750.0,51.71,52.3,51.61,52.22,150750.0
2016-01-14 10:40:00,52.23,52.61,52.11,52.29,159822.0,52.23,52.61,52.11,52.29,159822.0
2016-01-14 10:50:00,52.28,52.41,51.95,52.05,156372.0,52.28,52.41,51.95,52.05,156372.0
2016-01-14 11:00:00,52.04,52.11,51.49,51.5,90086.0,52.04,52.11,51.49,51.5,90086.0
2016-01-14 11:10:00,51.49,51.65,51.21,51.21,64052.0,51.49,51.65,51.21,51.21,64052.0
2016-01-14 11:20:00,51.21,51.53,51.13,51.52,119103.0,51.21,51.53,51.13,51.52,119103.0
2016-01-14 11:30:00,51.52,51.55,51.23,51.32,54259.0,51.52,51.55,51.23,51.32,54259.0
2016-01-14 11:40:00,51.31,51.59,51.31,51.51,43435.0,51.31,51.59,51.31,51.51,43435.0
2016-01-14 11:50:00,51.52,51.75,51.46,51.73,35859.0,51.52,51.75,51.46,51.73,35859.0
2016-01-14 12:00:00,51.74,51.89,51.62,51.62,51694.0,51.74,51.89,51.62,51.62,51694.0
2016-01-14 12:10:00,51.63,51.86,51.56,51.84,48574.0,51.63,51.86,51.56,51.84,48574.0
2016-01-14 12:20:00,51.87,52.07,51.8,51.94,53344.0,51.87,52.07,51.8,51.94,53344.0
2016-01-14 12:30:00,51.97,52.21,51.94,52.16,36091.0,51.97,52.21,51.94,52.16,36091.0
2016-01-14 12:40:00,52.16,52.22,51.97,52.08,33324.0,52.16,52.22,51.97,52.08,33324.0
2016-01-14 12:50:00,52.09,52.25,52.05,52.16,44942.0,52.09,52.25,52.05,52.16,44942.0
2016-01-14 13:00:00,52.17,52.29,52.14,52.28,40084.0,52.17,52.29,52.14,52.28,40084.0
2016-01-14 13:10:00,52.31,52.32,52.15,52.21,19334.0,52.31,52.32,52.15,52.21,19334.0
2016-01-14 13:20:00,52.24,52.39,52.22,52.31,19829.0,52.24,52.39,52.22,52.31,19829.0
2016-01-14 13:30:00,52.32,52.43,52.26,52.33,51520.0,52.32,52.43,52.26,52.33,51520.0
2016-01-14 13:40:00,52.32,52.32,51.98,52.0,48756.0,52.32,52.32,51.98,52.0,48756.0
2016-01-14 13:50:00,51.99,52.2,51.91,52.0,143833.0,51.99,52.2,51.91,52.0,143833.0
2016-01-14 14:00:00,52.03,52.16,52.01,52.12,31171.0,52.03,52.16,52.01,52.12,31171.0
2016-01-14 14:10:00,52.13,52.29,52.06,52.14,28971.0,52.13,52.29,52.06,52.14,28971.0
2016-01-14 14:20:00,52.13,52.2,52.03,52.08,43846.0,52.13,52.2,52.03,52.08,43846.0
2016-01-14 14:30:00,52.09,52.23,52.07,52.14,33336.0,52.09,52.23,52.07,52.14,33336.0
2016-01-14 14:40:00,52.15,52.46,52.15,52.42,42929.0,52.15,52.46,52.15,52.42,42929.0
2016-01-14 14:50:00,52.42,52.66,52.42,52.65,47925.0,52.42,52.66,52.42,52.65,47925.0
2016-01-14 15:00:00,52.65,52.81,52.58,52.78,61304.0,52.65,52.81,52.58,52.78,61304.0
2016-01-14 15:10:00,52.78,52.86,52.75,52.84,96063.0,52.78,52.86,52.75,52.84,96063.0
2016-01-14 15:20:00,52.84,52.86,52.76,52.77,160180.0,52.84,52.86,52.76,52.77,160180.0
2016-01-14 15:30:00,52.76,52.77,52.37,52.41,184157.0,52.76,52.77,52.37,52.41,184157.0
2016-01-14 15:40:00,52.39,52.61,52.37,52.52,184633.0,52.39,52.61,52.37,52.52,184633.0
2016-01-14 15:50:00,52.52,52.78,52.49,52.65,437535.0,52.52,52.78,52.49,52.65,437535.0
2016-01-15 09:30:00,50.99,51.36,50.57,50.96,190924.0,50.99,51.36,50.57,50.96,190924.0
2016-01-15 09:40:00,50.96,50.96,50.43,50.43,145043.0,50.96,50.96,50.43,50.43,145043.0
2016-01-15 09:50:00,50.43,50.52,50.05,50.06,79443.0,50.43,50.52,50.05,50.06,79443.0
2016-01-15 10:00:00,50.04,50.6,49.95,50.42,104894.0,50.04,50.6,49.95,50.42,104894.0
2016-01-15 10:10:00,50.45,50.55,50.18,50.31,122348.0,50.45,50.55,50.18,50.31,122348.0
2016-01-15 10:20:00,50.31,50.84,50.25,50.67,90778.0,50.31,50.84,50.25,50.67,90778.0
2016-01-15 10:30:00,50.67,51.07,50.63,50.91,99382.0,50.67,51.07,50.63,50.91,99382.0
2016-01-15 10:40:00,50.89,50.93,50.58,50.81,48704.0,50.89,50.93,50.58,50.81,48704.0
2016-01-15 10:50:00,50.82,50.82,50.35,50.42,65899.0,50.82,50.82,50.35,50.42,65899.0
2016-01-15 11:00:00,50.39,50.47,50.28,50.37,85712.0,50.39,50.47,50.28,50.37,85712.0
2016-01-15 11:10:00,50.35,50.62,50.24,50.35,56084.0,50.35,50.62,50.24,50.35,56084.0
2016-01-15 11:20:00,50.33,50.54,50.24,50.5,75379.0,50.33,50.54,50.24,50.5,75379.0
2016-01-15 11:30:00,50.51,50.61,50.38,50.4,52502.0,50.51,50.61,50.38,50.4,52502.0
2016-01-15 11:40:00,50.38,50.49,50.31,50.4,49716.0,50.38,50.49,50.31,50.4,49716.0
2016-01-15 11:50:00,50.37,50.44,50.22,50.39,68764.0,50.37,50.44,50.22,50.39,68764.0
2016-01-15 12:00:00,50.37,50.41,50.28,50.4,52306.0,50.37,50.41,50.28,50.4,52306.0
2016-01-15 12:10:00,50.42,50.47,50.02,50.02,47755.0,50.42,50.47,50.02,50.02,47755.0
2016-01-15 12:20:00,50.0,50.07,49.72,49.8,91349.0,50.0,50.07,49.72,49.8,91349.0
2016-01-15 12:30:00,49.79,49.8,49.46,49.55,92081.0,49.79,49.8,49.46,49.55,92081.0
2016-01-15 12:40:00,49.54,49.87,49.5,49.75,396109.0,49.54,49.87,49.5,49.75,396109.0
2016-01-15 12:50:00,49.75,49.86,49.72,49.82,73200.0,49.75,49.86,49.72,49.82,73200.0
2016-01-15 13:00:00,49.82,49.87,49.67,49.71,110483.0,49.82,49.87,49.67,49.71,110483.0
2016-01-15 13:10:00,49.72,49.87,49.7,49.79,94939.0,49.72,49.87,49.7,49.79,94939.0
2016-01-15 13:20:00,49.79,49.83,49.58,49.6,44598.0,49.79,49.83,49.58,49.6,44598.0
2016-01-15 13:30:00,49.59,49.59,49.38,49.42,77161.0,49.59,49.59,49.38,49.42,77161.0
2016-01-15 13:40:00,49.42,49.52,49.38,49.38,195262.0,49.42,49.52,49.38,49.38,195262.0
2016-01-15 13:50:00,49.39,49.87,49.37,49.79,151600.0,49.39,49.87,49.37,49.79,151600.0
2016-01-15 14:00:00,49.81,49.84,49.64,49.81,63355.0,49.81,49.84,49.64,49.81,63355.0
2016-01-15 14:10:00,49.82,49.84,49.56,49.59,75923.0,49.82,49.84,49.56,49.59,75923.0
2016-01-15 14:20:00,49.6,49.6,49.34,49.34,43494.0,49.6,49.6,49.34,49.34,43494.0
2016-01-15 14:30:00,49.33,49.42,49.17,49.37,71993.0,49.33,49.42,49.17,49.37,71993.0
2016-01-15 14:40:00,49.4,49.65,49.37,49.5,97735.0,49.4,49.65,49.37,49.5,97735.0
2016-01-15 14:50:00,49.49,49.62,49.4,49.58,320533.0,49.49,49.62,49.4,49.58,320533.0
2016-01-15 15:00:00,49.58,49.8,49.45,49.67,148975.0,49.58,49.8,49.45,49.67,148975.0
2016-01-15 15:10:00,49.67,49.67,48.97,49.0,197497.0,49.67,49.67,48.97,49.0,197497.0
2016-01-15 15:20:00,49.0,49.24,48.95,49.2,290091.0,49.0,49.24,48.95,49.2,290091.0
2016-01-15 15:30:00,49.21,49.34,49.03,49.22,225033.0,49.21,49.34,49.03,49.22,225033.0
2016-01-15 15:40:00,49.2,49.4,49.07,49.36,208774.0,49.2,49.4,49.07,49.36,208774.0
2016-01-15 15:50:00,49.34,49.45,49.3,49.41,466643.0,49.34,49.45,49.3,49.41,466643.0
2016-01-19 09:30:00,49.47,49.89,48.57,48.98,184433.0,49.47,49.89,48.57,48.98,184433.0
2016-01-19 09:40:00,48.97,49.43,48.97,49.18,110946.0,48.97,49.43,48.97,49.18,110946.0
2016-01-19 09:50:00,49.14,49.15,48.68,48.88,40158.0,49.14,49.15,48.68,48.88,40158.0
2016-01-19 10:00:00,48.85,49.28,48.81,48.95,40958.0,48.85,49.28,48.81,48.95,40958.0
2016-01-19 10:10:00,49.0,49.03,48.87,48.94,43532.0,49.0,49.03,48.87,48.94,43532.0
2016-01-19 10:20:00,48.94,49.0,48.83,48.92,49677.0,48.94,49.0,48.83,48.92,49677.0
2016-01-19 10:30:00,48.93,48.98,48.68,48.68,36889.0,48.93,48.98,48.68,48.68,36889.0
2016-01-19 10:40:00,48.65,48.82,48.57,48.82,30673.0,48.65,48.82,48.57,48.82,30673.0
2016-01-19 10:50:00,48.8,48.86,48.47,48.47,57056.0,48.8,48.86,48.47,48.47,57056.0
2016-01-19 11:00:00,48.46,48.59,48.39,48.58,95106.0,48.46,48.59,48.39,48.58,95106.0
2016-01-19 11:10:00,48.58,48.58,48.04,48.04,92838.0,48.58,48.58,48.04,48.04,92838.0
2016-01-19 11:20:00,48.04,48.31,47.9,48.27,108454.0,48.04,48.31,47.9,48.27,108454.0
2016-01-19 11:30:00,48.28,48.52,48.27,48.52,59581.0,48.28,48.52,48.27,48.52,59581.0
2016-01-19 11:40:00,48.52,48.57,48.34,48.4,73995.0,48.52,48.57,48.34,48.4,73995.0
2016-01-19 11:50:00,48.4,48.46,48.23,48.24,55935.0,48.4,48.46,48.23,48.24,55935.0
2016-01-19 12:00:00,48.25,48.34,48.2,48.24,59199.0,48.25,48.34,48.2,48.24,59199.0
2016-01-19 12:10:00,48.24,48.41,48.16,48.2,32686.0,48.24,48.41,48.16,48.2,32686.0
2016-01-19 12:20:00,48.18,48.27,48.0,48.19,42184.0,48.18,48.27,48.0,48.19,42184.0
2016-01-19 12:30:00,48.19,48.39,48.19,48.21,33281.0,48.19,48.39,48.19,48.21,33281.0
2016-01-19 12:40:00,48.22,48.27,47.96,48.0,34756.0,48.22,48.27,47.96,48.0,34756.0
2016-01-19 12:50:00,48.0,48.11,47.96,48.04,37511.0,48.0,48.11,47.96,48.04,37511.0
2016-01-19 13:00:00,48.04,48.16,47.92,48.06,37245.0,48.04,48.16,47.92,48.06,37245.0
2016-01-19 13:10:00,48.06,48.12,47.98,48.08,47046.0,48.06,48.12,47.98,48.08,47046.0
2016-01-19 13:20:00,48.08,48.16,47.88,47.94,65862.0,48.08,48.16,47.88,47.94,65862.0
2016-01-19 13:30:00,47.94,48.12,47.92,48.12,41218.0,47.94,48.12,47.92,48.12,41218.0
2016-01-19 13:40:00,48.13,48.15,47.92,48.12,33083.0,48.13,48.15,47.92,48.12,33083.0
2016-01-19 13:50:00,48.1,48.11,47.92,48.0,31053.0,48.1,48.11,47.92,48.0,31053.0
2016-01-19 14:00:00,48.0,48.09,47.76,47.78,64003.0,48.0,48.09,47.76,47.78,64003.0
2016-01-19 14:10:00,47.78,47.79,47.42,47.57,55279.0,47.78,47.79,47.42,47.57,55279.0
2016-01-19 14:20:00,47.54,47.64,47.43,47.63,77175.0,47.54,47.64,47.43,47.63,77175.0
2016-01-19 14:30:00,47.63,47.69,47.43,47.48,45238.0,47.63,47.69,47.43,47.48,45238.0
2016-01-19 14:40:00,47.47,47.49,47.09,47.11,66005.0,47.47,47.49,47.09,47.11,66005.0
2016-01-19 14:50:00,47.09,47.32,47.08,47.21,51748.0,47.09,47.32,47.08,47.21,51748.0
2016-01-19 15:00:00,47.21,47.6,47.15,47.5,67870.0,47.21,47.6,47.15,47.5,67870.0
2016-01-19 15:10:00,47.5,47.53,47.25,47.33,69486.0,47.5,47.53,47.25,47.33,69486.0
2016-01-19 15:20:00,47.32,47.71,47.26,47.65,73709.0,47.32,47.71,47.26,47.65,73709.0
2016-01-19 15:30:00,47.65,47.75,47.54,47.6,116467.0,47.65,47.75,47.54,47.6,116467.0
2016-01-19 15:40:00,47.61,47.93,47.51,47.93,229427.0,47.61,47.93,47.51,47.93,229427.0
2016-01-19 15:50:00,47.93,47.94,47.58,47.59,448032.0,47.93,47.94,47.58,47.59,448032.0
2016-01-20 09:30:00,46.81,46.94,46.28,46.29,100845.0,46.81,46.94,46.28,46.29,100845.0
2016-01-20 09:40:00,46.29,46.87,45.89,46.74,109474.0,46.29,46.87,45.89,46.74,109474.0
2016-01-20 09:50:00,46.75,46.83,46.1,46.1,117947.0,46.75,46.83,46.1,46.1,117947.0
2016-01-20 10:00:00,46.04,46.14,45.67,45.73,112885.0,46.04,46.14,45.67,45.73,112885.0
2016-01-20 10:10:00,45.74,45.95,45.57,45.65,76221.0,45.74,45.95,45.57,45.65,76221.0
2016-01-20 10:20:00,45.66,45.86,45.52,45.69,55497.0,45.66,45.86,45.52,45.69,55497.0
2016-01-20 10:30:00,45.65,45.67,45.46,45.57,81305.0,45.65,45.67,45.46,45.57,81305.0
2016-01-20 10:40:00,45.57,45.96,45.54,45.9,59932.0,45.57,45.96,45.54,45.9,59932.0
2016-01-20 10:50:00,45.91,45.96,45.55,45.55,42156.0,45.91,45.96,45.55,45.55,42156.0
2016-01-20 11:00:00,45.56,45.98,45.56,45.82,103004.0,45.56,45.98,45.56,45.82,103004.0
2016-01-20 11:10:00,45.81,46.27,45.77,46.12,87410.0,45.81,46.27,45.77,46.12,87410.0
2016-01-20 11:20:00,46.1,46.18,45.94,45.97,53106.0,46.1,46.18,45.94,45.97,53106.0
2016-01-20 11:30:00,45.96,46.33,45.96,46.21,41092.0,45.96,46.33,45.96,46.21,41092.0
2016-01-20 11:40:00,46.23,46.25,45.98,45.99,67024.0,46.23,46.25,45.98,45.99,67024.0
2016-01-20 11:50:00,45.97,45.97,45.6,45.78,29547.0,45.97,45.97,45.6,45.78,29547.0
2016-01-20 12:00:00,45.77,45.87,45.51,45.57,36984.0,45.77,45.87,45.51,45.57,36984.0
2016-01-20 12:10:00,45.56,45.65,45.47,45.52,42097.0,45.56,45.65,45.47,45.52,42097.0
2016-01-20 12:20:00,45.52,45.55,45.12,45.28,62395.0,45.52,45.55,45.12,45.28,62395.0
2016-01-20 12:30:00,45.26,45.48,45.26,45.42,55012.0,45.26,45.48,45.26,45.42,55012.0
2016-01-20 12:40:00,45.43,45.46,45.26,45.33,44105.0,45.43,45.46,45.26,45.33,44105.0
2016-01-20 12:50:00,45.33,45.86,45.29,45.86,48539.0,45.33,45.86,45.29,45.86,48539.0
2016-01-20 13:00:00,45.86,46.06,45.8,45.82,78200.0,45.86,46.06,45.8,45.82,78200.0
2016-01-20 13:10:00,45.83,45.83,45.53,45.55,45250.0,45.83,45.83,45.53,45.55,45250.0
2016-01-20 13:20:00,45.55,45.9,45.46,45.77,102907.0,45.55,45.9,45.46,45.77,102907.0
2016-01-20 13:30:00,45.77,46.07,45.75,46.04,41455.0,45.77,46.07,45.75,46.04,41455.0
2016-01-20 13:40:00,46.05,46.38,46.03,46.34,52849.0,46.05,46.38,46.03,46.34,52849.0
2016-01-20 13:50:00,46.33,46.59,46.32,46.45,87581.0,46.33,46.59,46.32,46.45,87581.0
2016-01-20 14:00:00,46.45,46.53,46.25,46.49,46009.0,46.45,46.53,46.25,46.49,46009.0
2016-01-20 14:10:00,46.51,46.9,46.49,46.87,74831.0,46.51,46.9,46.49,46.87,74831.0
2016-01-20 14:20:00,46.9,46.99,46.78,46.8,70079.0,46.9,46.99,46.78,46.8,70079.0
2016-01-20 14:30:00,46.81,46.87,46.63,46.86,45781.0,46.81,46.87,46.63,46.86,45781.0
2016-01-20 14:40:00,46.86,46.97,46.8,46.93,34917.0,46.86,46.97,46.8,46.93,34917.0
2016-01-20 14:50:00,46.91,47.34,46.91,47.13,35825.0,46.91,47.34,46.91,47.13,35825.0
2016-01-20 15:00:00,47.14,47.46,47.0,47.38,37606.0,47.14,47.46,47.0,47.38,37606.0
2016-01-20 15:10:00,47.38,48.14,47.37,48.12,168300.0,47.38,48.14,47.37,48.12,168300.0
2016-01-20 15:20:00,48.13,48.45,48.11,48.36,158375.0,48.13,48.45,48.11,48.36,158375.0
2016-01-20 15:30:00,48.35,48.4,47.99,48.16,120443.0,48.35,48.4,47.99,48.16,120443.0
2016-01-20 15:40:00,48.14,48.17,47.62,47.75,143527.0,48.14,48.17,47.62,47.75,143527.0
2016-01-20 15:50:00,47.74,48.06,47.7,47.9,324982.0,47.74,48.06,47.7,47.9,324982.0
2016-01-21 09:30:00,47.98,48.07,47.62,47.67,55035.0,47.98,48.07,47.62,47.67,55035.0
2016-01-21 09:40:00,47.69,47.8,46.94,46.94,77723.0,47.69,47.8,46.94,46.94,77723.0
2016-01-21 09:50:00,46.95,47.58,46.95,47.39,45644.0,46.95,47.58,46.95,47.39,45644.0
2016-01-21 10:00:00,47.43,47.82,47.37,47.75,89868.0,47.43,47.82,47.37,47.75,89868.0
2016-01-21 10:10:00,47.74,48.25,47.74,48.02,35524.0,47.74,48.25,47.74,48.02,35524.0
2016-01-21 10:20:00,48.01,48.09,47.69,47.92,30975.0,48.01,48.09,47.69,47.92,30975.0
2016-01-21 10:30:00,47.96,48.14,47.72,47.91,33854.0,47.96,48.14,47.72,47.91,33854.0
2016-01-21 10:40:00,47.93,48.32,47.92,48.09,20983.0,47.93,48.32,47.92,48.09,20983.0
2016-01-21 10:50:00,48.12,48.18,47.77,47.77,26383.0,48.12,48.18,47.77,47.77,26383.0
2016-01-21 11:00:00,47.83,48.16,47.61,48.07,25406.0,47.83,48.16,47.61,48.07,25406.0
2016-01-21 11:10:00,48.07,48.11,47.91,47.99,26029.0,48.07,48.11,47.91,47.99,26029.0
2016-01-21 11:20:00,47.99,48.0,47.7,47.72,33541.0,47.99,48.0,47.7,47.72,33541.0
2016-01-21 11:30:00,47.79,48.12,47.78,48.04,26082.0,47.79,48.12,47.78,48.04,26082.0
2016-01-21 11:40:00,48.02,48.08,47.88,48.08,16182.0,48.02,48.08,47.88,48.08,16182.0
2016-01-21 11:50:00,48.09,48.28,47.97,48.21,29369.0,48.09,48.28,47.97,48.21,29369.0
2016-01-21 12:00:00,48.24,48.55,48.23,48.45,43952.0,48.24,48.55,48.23,48.45,43952.0
2016-01-21 12:10:00,48.48,48.49,48.33,48.41,16643.0,48.48,48.49,48.33,48.41,16643.0
2016-01-21 12:20:00,48.38,48.39,48.23,48.38,13979.0,48.38,48.39,48.23,48.38,13979.0
2016-01-21 12:30:00,48.37,48.43,48.27,48.38,28307.0,48.37,48.43,48.27,48.38,28307.0
2016-01-21 12:40:00,48.38,48.44,48.13,48.14,17359.0,48.38,48.44,48.13,48.14,17359.0
2016-01-21 12:50:00,48.15,48.21,48.06,48.11,22133.0,48.15,48.21,48.06,48.11,22133.0
2016-01-21 13:00:00,48.11,48.5,48.11,48.49,41136.0,48.11,48.5,48.11,48.49,41136.0
2016-01-21 13:10:00,48.49,48.52,48.27,48.31,34906.0,48.49,48.52,48.27,48.31,34906.0
2016-01-21 13:20:00,48.3,48.3,48.13,48.15,62075.0,48.3,48.3,48.13,48.15,62075.0
2016-01-21 13:30:00,48.15,48.23,47.93,48.23,30986.0,48.15,48.23,47.93,48.23,30986.0
2016-01-21 13:40:00,48.23,48.38,48.21,48.31,25280.0,48.23,48.38,48.21,48.31,25280.0
2016-01-21 13:50:00,48.32,48.32,48.1,48.14,37262.0,48.32,48.32,48.1,48.14,37262.0
2016-01-21 14:00:00,48.16,48.2,48.02,48.11,43048.0,48.16,48.2,48.02,48.11,43048.0
2016-01-21 14:10:00,48.1,48.11,47.85,47.86,114603.0,48.1,48.11,47.85,47.86,114603.0
2016-01-21 14:20:00,47.86,48.09,47.78,48.08,98881.0,47.86,48.09,47.78,48.08,98881.0
2016-01-21 14:30:00,48.1,48.31,48.1,48.2,39531.0,48.1,48.31,48.1,48.2,39531.0
2016-01-21 14:40:00,48.21,48.36,47.97,47.98,38117.0,48.21,48.36,47.97,47.98,38117.0
2016-01-21 14:50:00,47.98,48.4,47.98,48.35,48234.0,47.98,48.4,47.98,48.35,48234.0
2016-01-21 15:00:00,48.37,48.38,48.0,48.09,74432.0,48.37,48.38,48.0,48.09,74432.0
2016-01-21 15:10:00,48.08,48.2,47.98,48.06,38028.0,48.08,48.2,47.98,48.06,38028.0
2016-01-21 15:20:00,48.06,48.11,47.95,47.98,23542.0,48.06,48.11,47.95,47.98,23542.0
2016-01-21 15:30:00,48.01,48.27,48.0,48.18,67182.0,48.01,48.27,48.0,48.18,67182.0
2016-01-21 15:40:00,48.17,48.25,47.94,48.0,91556.0,48.17,48.25,47.94,48.0,91556.0
2016-01-21 15:50:00,47.99,48.08,47.86,47.88,166985.0,47.99,48.08,47.86,47.88,166985.0
2016-01-22 09:30:00,48.64,48.96,48.35,48.83,53842.0,48.64,48.96,48.35,48.83,53842.0
2016-01-22 09:40:00,48.83,48.85,48.56,48.75,57021.0,48.83,48.85,48.56,48.75,57021.0
2016-01-22 09:50:00,48.76,49.19,48.76,49.09,88916.0,48.76,49.19,48.76,49.09,88916.0
2016-01-22 10:00:00,49.07,49.15,48.79,48.96,51869.0,49.07,49.15,48.79,48.96,51869.0
2016-01-22 10:10:00,48.95,49.17,48.95,48.99,48608.0,48.95,49.17,48.95,48.99,48608.0
2016-01-22 10:20:00,48.99,49.34,48.94,49.21,101251.0,48.99,49.34,48.94,49.21,101251.0
2016-01-22 10:30:00,49.22,49.31,49.04,49.11,35365.0,49.22,49.31,49.04,49.11,35365.0
2016-01-22 10:40:00,49.1,49.16,48.95,49.12,49579.0,49.1,49.16,48.95,49.12,49579.0
2016-01-22 10:50:00,49.1,49.13,48.81,48.81,60603.0,49.1,49.13,48.81,48.81,60603.0
2016-01-22 11:00:00,48.8,48.88,48.74,48.77,28149.0,48.8,48.88,48.74,48.77,28149.0
2016-01-22 11:10:00,48.75,48.93,48.68,48.92,19301.0,48.75,48.93,48.68,48.92,19301.0
2016-01-22 11:20:00,48.94,49.0,48.79,48.85,22333.0,48.94,49.0,48.79,48.85,22333.0
2016-01-22 11:30:00,48.82,48.84,48.71,48.71,20076.0,48.82,48.84,48.71,48.71,20076.0
2016-01-22 11:40:00,48.7,48.74,48.53,48.59,15166.0,48.7,48.74,48.53,48.59,15166.0
2016-01-22 11:50:00,48.59,48.74,48.57,48.61,20681.0,48.59,48.74,48.57,48.61,20681.0
2016-01-22 12:00:00,48.59,48.75,48.59,48.69,23709.0,48.59,48.75,48.59,48.69,23709.0
2016-01-22 12:10:00,48.7,48.77,48.65,48.68,28780.0,48.7,48.77,48.65,48.68,28780.0
2016-01-22 12:20:00,48.68,48.82,48.68,48.81,16342.0,48.68,48.82,48.68,48.81,16342.0
2016-01-22 12:30:00,48.8,48.85,48.67,48.83,42303.0,48.8,48.85,48.67,48.83,42303.0
2016-01-22 12:40:00,48.84,48.86,48.71,48.75,10682.0,48.84,48.86,48.71,48.75,10682.0
2016-01-22 12:50:00,48.77,48.85,48.76,48.82,8423.0,48.77,48.85,48.76,48.82,8423.0
2016-01-22 13:00:00,48.81,48.81,48.57,48.57,15400.0,48.81,48.81,48.57,48.57,15400.0
2016-01-22 13:10:00,48.59,48.64,48.53,48.64,14324.0,48.59,48.64,48.53,48.64,14324.0
2016-01-22 13:20:00,48.63,48.73,48.63,48.68,28455.0,48.63,48.73,48.63,48.68,28455.0
2016-01-22 13:30:00,48.68,48.71,48.57,48.59,30422.0,48.68,48.71,48.57,48.59,30422.0
2016-01-22 13:40:00,48.62,48.73,48.6,48.7,28692.0,48.62,48.73,48.6,48.7,28692.0
2016-01-22 13:50:00,48.7,48.72,48.65,48.69,19829.0,48.7,48.72,48.65,48.69,19829.0
2016-01-22 14:00:00,48.69,48.76,48.63,48.76,21430.0,48.69,48.76,48.63,48.76,21430.0
2016-01-22 14:10:00,48.75,48.83,48.74,48.79,10109.0,48.75,48.83,48.74,48.79,10109.0
2016-01-22 14:20:00,48.79,48.83,48.74,48.76,24902.0,48.79,48.83,48.74,48.76,24902.0
2016-01-22 14:30:00,48.76,48.87,48.71,48.77,38647.0,48.76,48.87,48.71,48.77,38647.0
2016-01-22 14:40:00,48.77,48.81,48.65,48.79,14101.0,48.77,48.81,48.65,48.79,14101.0
2016-01-22 14:50:00,48.8,48.91,48.73,48.88,28130.0,48.8,48.91,48.73,48.88,28130.0
2016-01-22 15:00:00,48.88,48.9,48.76,48.78,36812.0,48.88,48.9,48.76,48.78,36812.0
2016-01-22 15:10:00,48.77,48.81,48.66,48.67,59468.0,48.77,48.81,48.66,48.67,59468.0
2016-01-22 15:20:00,48.65,48.82,48.65,48.8,54253.0,48.65,48.82,48.65,48.8,54253.0
2016-01-22 15:30:00,48.8,48.91,48.71,48.88,92030.0,48.8,48.91,48.71,48.88,92030.0
2016-01-22 15:40:00,48.88,49.0,48.81,48.97,70268.0,48.88,49.0,48.81,48.97,70268.0
2016-01-22 15:50:00,48.98,49.04,48.9,49.03,150043.0,48.98,49.04,48.9,49.03,150043.0
2016-01-25 09:30:00,48.81,48.89,48.27,48.87,60953.0,48.81,48.89,48.27,48.87,60953.0
2016-01-25 09:40:00,48.84,49.08,48.6,48.69,18250.0,48.84,49.08,48.6,48.69,18250.0
2016-01-25 09:50:00,48.68,48.9,48.63,48.78,23740.0,48.68,48.9,48.63,48.78,23740.0
2016-01-25 10:00:00,48.75,49.19,48.68,49.09,53200.0,48.75,49.19,48.68,49.09,53200.0
2016-01-25 10:10:00,49.07,49.07,48.74,48.83,28128.0,49.07,49.07,48.74,48.83,28128.0
2016-01-25 10:20:00,48.79,48.82,48.59,48.66,23904.0,48.79,48.82,48.59,48.66,23904.0
2016-01-25 10:30:00,48.64,48.76,48.58,48.63,16301.0,48.64,48.76,48.58,48.63,16301.0
2016-01-25 10:40:00,48.61,48.69,48.54,48.69,21522.0,48.61,48.69,48.54,48.69,21522.0
2016-01-25 10:50:00,48.68,48.7,48.56,48.61,21281.0,48.68,48.7,48.56,48.61,21281.0
2016-01-25 11:00:00,48.61,48.61,48.47,48.47,40466.0,48.61,48.61,48.47,48.47,40466.0
2016-01-25 11:10:00,48.46,48.53,48.35,48.49,41488.0,48.46,48.53,48.35,48.49,41488.0
2016-01-25 11:20:00,48.48,48.77,48.48,48.76,22417.0,48.48,48.77,48.48,48.76,22417.0
2016-01-25 11:30:00,48.74,48.74,48.62,48.66,18400.0,48.74,48.74,48.62,48.66,18400.0
2016-01-25 11:40:00,48.65,48.76,48.56,48.62,14000.0,48.65,48.76,48.56,48.62,14000.0
2016-01-25 11:50:00,48.63,48.78,48.63,48.67,24406.0,48.63,48.78,48.63,48.67,24406.0
2016-01-25 12:00:00,48.65,48.7,48.52,48.61,20482.0,48.65,48.7,48.52,48.61,20482.0
2016-01-25 12:10:00,48.61,48.61,48.44,48.52,9429.0,48.61,48.61,48.44,48.52,9429.0
2016-01-25 12:20:00,48.5,48.65,48.49,48.55,15500.0,48.5,48.65,48.49,48.55,15500.0
2016-01-25 12:30:00,48.55,48.59,48.46,48.52,11407.0,48.55,48.59,48.46,48.52,11407.0
2016-01-25 12:40:00,48.53,48.59,48.47,48.52,9186.0,48.53,48.59,48.47,48.52,9186.0
2016-01-25 12:50:00,48.54,48.62,48.49,48.62,14059.0,48.54,48.62,48.49,48.62,14059.0
2016-01-25 13:00:00,48.61,48.8,48.61,48.77,16341.0,48.61,48.8,48.61,48.77,16341.0
2016-01-25 13:10:00,48.78,48.8,48.69,48.79,10638.0,48.78,48.8,48.69,48.79,10638.0
2016-01-25 13:20:00,48.76,48.9,48.76,48.8,18417.0,48.76,48.9,48.76,48.8,18417.0
2016-01-25 13:30:00,48.77,48.82,48.67,48.67,15409.0,48.77,48.82,48.67,48.67,15409.0
2016-01-25 13:40:00,48.65,48.71,48.51,48.54,39590.0,48.65,48.71,48.51,48.54,39590.0
2016-01-25 13:50:00,48.54,48.62,48.51,48.56,45810.0,48.54,48.62,48.51,48.56,45810.0
2016-01-25 14:00:00,48.56,48.72,48.5,48.7,34502.0,48.56,48.72,48.5,48.7,34502.0
2016-01-25 14:10:00,48.69,48.69,48.58,48.64,16876.0,48.69,48.69,48.58,48.64,16876.0
2016-01-25 14:20:00,48.65,48.67,48.51,48.67,28336.0,48.65,48.67,48.51,48.67,28336.0
2016-01-25 14:30:00,48.67,48.79,48.6,48.73,28986.0,48.67,48.79,48.6,48.73,28986.0
2016-01-25 14:40:00,48.73,48.73,48.52,48.52,20055.0,48.73,48.73,48.52,48.52,20055.0
2016-01-25 14:50:00,48.52,48.67,48.52,48.62,29337.0,48.52,48.67,48.52,48.62,29337.0
2016-01-25 15:00:00,48.63,48.73,48.5,48.5,47052.0,48.63,48.73,48.5,48.5,47052.0
2016-01-25 15:10:00,48.5,48.5,48.36,48.42,67341.0,48.5,48.5,48.36,48.42,67341.0
2016-01-25 15:20:00,48.41,48.41,48.14,48.18,44871.0,48.41,48.41,48.14,48.18,44871.0
2016-01-25 15:30:00,48.17,48.21,48.02,48.03,59764.0,48.17,48.21,48.02,48.03,59764.0
2016-01-25 15:40:00,48.03,48.05,47.89,48.02,113558.0,48.03,48.05,47.89,48.02,113558.0
2016-01-25 15:50:00,48.03,48.05,47.86,47.98,229809.0,48.03,48.05,47.86,47.98,229809.0
2016-01-26 09:30:00,48.29,48.49,47.39,47.83,51342.0,48.29,48.49,47.39,47.83,51342.0
2016-01-26 09:40:00,47.69,47.99,47.58,47.62,17988.0,47.69,47.99,47.58,47.62,17988.0
2016-01-26 09:50:00,47.59,47.83,47.59,47.75,10267.0,47.59,47.83,47.59,47.75,10267.0
2016-01-26 10:00:00,47.71,48.33,47.71,48.2,24484.0,47.71,48.33,47.71,48.2,24484.0
2016-01-26 10:10:00,48.22,48.48,48.19,48.32,39654.0,48.22,48.48,48.19,48.32,39654.0
2016-01-26 10:20:00,48.34,48.38,48.23,48.33,49108.0,48.34,48.38,48.23,48.33,49108.0
2016-01-26 10:30:00,48.34,48.44,48.31,48.38,25743.0,48.34,48.44,48.31,48.38,25743.0
2016-01-26 10:40:00,48.39,48.46,48.13,48.13,17073.0,48.39,48.46,48.13,48.13,17073.0
2016-01-26 10:50:00,48.11,48.16,47.94,48.0,15615.0,48.11,48.16,47.94,48.0,15615.0
2016-01-26 11:00:00,47.99,48.23,47.99,48.07,17302.0,47.99,48.23,47.99,48.07,17302.0
2016-01-26 11:10:00,48.06,48.08,47.98,48.02,14491.0,48.06,48.08,47.98,48.02,14491.0
2016-01-26 11:20:00,48.03,48.04,47.9,47.99,30650.0,48.03,48.04,47.9,47.99,30650.0
2016-01-26 11:30:00,47.97,47.98,47.74,47.81,18883.0,47.97,47.98,47.74,47.81,18883.0
2016-01-26 11:40:00,47.79,47.9,47.76,47.88,23046.0,47.79,47.9,47.76,47.88,23046.0
2016-01-26 11:50:00,47.88,47.95,47.84,47.88,47990.0,47.88,47.95,47.84,47.88,47990.0
2016-01-26 12:00:00,47.87,48.04,47.86,48.01,17195.0,47.87,48.04,47.86,48.01,17195.0
2016-01-26 12:10:00,48.01,48.33,48.01,48.3,34113.0,48.01,48.33,48.01,48.3,34113.0
2016-01-26 12:20:00,48.3,48.32,48.19,48.24,35758.0,48.3,48.32,48.19,48.24,35758.0
2016-01-26 12:30:00,48.24,48.37,48.2,48.33,108625.0,48.24,48.37,48.2,48.33,108625.0
2016-01-26 12:40:00,48.34,48.49,48.28,48.3,55713.0,48.34,48.49,48.28,48.3,55713.0
2016-01-26 12:50:00,48.29,48.39,48.23,48.35,39147.0,48.29,48.39,48.23,48.35,39147.0
2016-01-26 13:00:00,48.34,48.56,48.33,48.36,74798.0,48.34,48.56,48.33,48.36,74798.0
2016-01-26 13:10:00,48.35,48.4,48.29,48.37,22437.0,48.35,48.4,48.29,48.37,22437.0
2016-01-26 13:20:00,48.38,48.67,48.37,48.55,27971.0,48.38,48.67,48.37,48.55,27971.0
2016-01-26 13:30:00,48.54,48.57,48.47,48.52,24367.0,48.54,48.57,48.47,48.52,24367.0
2016-01-26 13:40:00,48.52,48.61,48.49,48.61,38207.0,48.52,48.61,48.49,48.61,38207.0
2016-01-26 13:50:00,48.58,48.58,48.45,48.47,31693.0,48.58,48.58,48.45,48.47,31693.0
2016-01-26 14:00:00,48.47,48.53,48.39,48.43,49415.0,48.47,48.53,48.39,48.43,49415.0
2016-01-26 14:10:00,48.44,48.44,48.3,48.34,44176.0,48.44,48.44,48.3,48.34,44176.0
2016-01-26 14:20:00,48.33,48.33,48.22,48.26,45250.0,48.33,48.33,48.22,48.26,45250.0
2016-01-26 14:30:00,48.25,48.31,48.16,48.24,43481.0,48.25,48.31,48.16,48.24,43481.0
2016-01-26 14:40:00,48.24,48.28,48.15,48.22,72785.0,48.24,48.28,48.15,48.22,72785.0
2016-01-26 14:50:00,48.21,48.34,48.18,48.22,79965.0,48.21,48.34,48.18,48.22,79965.0
2016-01-26 15:00:00,48.22,48.28,48.15,48.2,63302.0,48.22,48.28,48.15,48.2,63302.0
2016-01-26 15:10:00,48.2,48.43,48.19,48.29,45390.0,48.2,48.43,48.19,48.29,45390.0
2016-01-26 15:20:00,48.28,48.3,48.18,48.24,95752.0,48.28,48.3,48.18,48.24,95752.0
2016-01-26 15:30:00,48.23,48.36,48.21,48.34,74445.0,48.23,48.36,48.21,48.34,74445.0
2016-01-26 15:40:00,48.34,48.48,48.33,48.38,75929.0,48.34,48.48,48.33,48.38,75929.0
2016-01-26 15:50:00,48.37,48.44,48.3,48.43,178289.0,48.37,48.44,48.3,48.43,178289.0
2016-01-27 09:30:00,48.33,48.9,48.0,48.23,53385.0,48.33,48.9,48.0,48.23,53385.0
2016-01-27 09:40:00,48.28,48.38,47.97,48.09,41695.0,48.28,48.38,47.97,48.09,41695.0
2016-01-27 09:50:00,48.08,48.08,47.7,47.7,13734.0,48.08,48.08,47.7,47.7,13734.0
2016-01-27 10:00:00,47.75,47.81,47.59,47.75,38291.0,47.75,47.81,47.59,47.75,38291.0
2016-01-27 10:10:00,47.77,47.77,47.42,47.51,68340.0,47.77,47.77,47.42,47.51,68340.0
2016-01-27 10:20:00,47.51,47.57,47.36,47.41,39045.0,47.51,47.57,47.36,47.41,39045.0
2016-01-27 10:30:00,47.43,47.65,47.35,47.61,34508.0,47.43,47.65,47.35,47.61,34508.0
2016-01-27 10:40:00,47.64,47.64,47.42,47.44,62264.0,47.64,47.64,47.42,47.44,62264.0
2016-01-27 10:50:00,47.45,47.69,47.4,47.65,78413.0,47.45,47.69,47.4,47.65,78413.0
2016-01-27 11:00:00,47.69,47.73,47.57,47.67,47826.0,47.69,47.73,47.57,47.67,47826.0
2016-01-27 11:10:00,47.66,47.81,47.59,47.78,97943.0,47.66,47.81,47.59,47.78,97943.0
2016-01-27 11:20:00,47.79,47.93,47.78,47.89,25765.0,47.79,47.93,47.78,47.89,25765.0
2016-01-27 11:30:00,47.89,48.21,47.89,48.19,30616.0,47.89,48.21,47.89,48.19,30616.0
2016-01-27 11:40:00,48.18,48.35,48.13,48.27,29034.0,48.18,48.35,48.13,48.27,29034.0
2016-01-27 11:50:00,48.3,48.34,48.23,48.29,20292.0,48.3,48.34,48.23,48.29,20292.0
2016-01-27 12:00:00,48.29,48.52,48.27,48.44,62335.0,48.29,48.52,48.27,48.44,62335.0
2016-01-27 12:10:00,48.41,48.61,48.4,48.61,28514.0,48.41,48.61,48.4,48.61,28514.0
2016-01-27 12:20:00,48.59,48.59,48.36,48.37,16600.0,48.59,48.59,48.36,48.37,16600.0
2016-01-27 12:30:00,48.34,48.38,48.19,48.29,24540.0,48.34,48.38,48.19,48.29,24540.0
2016-01-27 12:40:00,48.29,48.32,48.18,48.26,19083.0,48.29,48.32,48.18,48.26,19083.0
2016-01-27 12:50:00,48.25,48.27,48.08,48.11,12902.0,48.25,48.27,48.08,48.11,12902.0
2016-01-27 13:00:00,48.09,48.15,48.04,48.06,15437.0,48.09,48.15,48.04,48.06,15437.0
2016-01-27 13:10:00,48.08,48.15,47.94,47.96,13884.0,48.08,48.15,47.94,47.96,13884.0
2016-01-27 13:20:00,47.95,47.96,47.76,47.77,102058.0,47.95,47.96,47.76,47.77,102058.0
2016-01-27 13:30:00,47.76,47.83,47.75,47.77,26506.0,47.76,47.83,47.75,47.77,26506.0
2016-01-27 13:40:00,47.78,47.78,47.6,47.64,129603.0,47.78,47.78,47.6,47.64,129603.0
2016-01-27 13:50:00,47.63,47.66,47.49,47.65,28994.0,47.63,47.66,47.49,47.65,28994.0
2016-01-27 14:00:00,47.65,47.8,47.12,47.13,82359.0,47.65,47.8,47.12,47.13,82359.0
2016-01-27 14:10:00,47.11,47.19,46.97,47.07,118652.0,47.11,47.19,46.97,47.07,118652.0
2016-01-27 14:20:00,47.08,47.17,46.98,47.1,111592.0,47.08,47.17,46.98,47.1,111592.0
2016-01-27 14:30:00,47.1,47.13,46.87,46.88,62391.0,47.1,47.13,46.87,46.88,62391.0
2016-01-27 14:40:00,46.85,47.2,46.79,47.12,107413.0,46.85,47.2,46.79,47.12,107413.0
2016-01-27 14:50:00,47.1,47.14,46.84,46.88,60696.0,47.1,47.14,46.84,46.88,60696.0
2016-01-27 15:00:00,46.87,46.87,46.52,46.61,84894.0,46.87,46.87,46.52,46.61,84894.0
2016-01-27 15:10:00,46.6,46.6,46.26,46.29,80485.0,46.6,46.6,46.26,46.29,80485.0
2016-01-27 15:20:00,46.31,46.6,46.24,46.46,80571.0,46.31,46.6,46.24,46.46,80571.0
2016-01-27 15:30:00,46.46,46.58,46.39,46.39,110397.0,46.46,46.58,46.39,46.39,110397.0
2016-01-27 15:40:00,46.39,46.55,46.28,46.47,138936.0,46.39,46.55,46.28,46.47,138936.0
2016-01-27 15:50:00,46.47,46.51,46.31,46.49,326909.0,46.47,46.51,46.31,46.49,326909.0
2016-01-28 09:30:00,46.95,47.4,46.59,46.69,78085.0,46.95,47.4,46.59,46.69,78085.0
2016-01-28 09:40:00,46.7,47.04,46.6,46.99,52856.0,46.7,47.04,46.6,46.99,52856.0
2016-01-28 09:50:00,46.97,47.01,46.36,46.39,65502.0,46.97,47.01,46.36,46.39,65502.0
2016-01-28 10:00:00,46.4,46.56,46.15,46.33,144293.0,46.4,46.56,46.15,46.33,144293.0
2016-01-28 10:10:00,46.32,46.43,46.09,46.09,93394.0,46.32,46.43,46.09,46.09,93394.0
2016-01-28 10:20:00,46.07,46.24,45.94,45.96,52950.0,46.07,46.24,45.94,45.96,52950.0
2016-01-28 10:30:00,45.98,46.02,45.77,45.88,125581.0,45.98,46.02,45.77,45.88,125581.0
2016-01-28 10:40:00,45.88,46.11,45.72,45.8,199621.0,45.88,46.11,45.72,45.8,199621.0
2016-01-28 10:50:00,45.81,45.86,45.71,45.86,117019.0,45.81,45.86,45.71,45.86,117019.0
2016-01-28 11:00:00,45.87,46.27,45.8,46.17,70891.0,45.87,46.27,45.8,46.17,70891.0
2016-01-28 11:10:00,46.17,46.18,45.96,46.04,45299.0,46.17,46.18,45.96,46.04,45299.0
2016-01-28 11:20:00,46.02,46.06,45.85,45.85,38374.0,46.02,46.06,45.85,45.85,38374.0
2016-01-28 11:30:00,45.84,45.88,45.6,45.66,30238.0,45.84,45.88,45.6,45.66,30238.0
2016-01-28 11:40:00,45.65,45.7,45.48,45.56,38967.0,45.65,45.7,45.48,45.56,38967.0
2016-01-28 11:50:00,45.57,45.77,45.5,45.52,54016.0,45.57,45.77,45.5,45.52,54016.0
2016-01-28 12:00:00,45.53,45.8,45.49,45.68,43473.0,45.53,45.8,45.49,45.68,43473.0
2016-01-28 12:10:00,45.67,45.78,45.52,45.52,44094.0,45.67,45.78,45.52,45.52,44094.0
2016-01-28 12:20:00,45.53,45.8,45.52,45.77,33849.0,45.53,45.8,45.52,45.77,33849.0
2016-01-28 12:30:00,45.78,45.9,45.73,45.79,52080.0,45.78,45.9,45.73,45.79,52080.0
2016-01-28 12:40:00,45.78,45.81,45.68,45.72,39334.0,45.78,45.81,45.68,45.72,39334.0
2016-01-28 12:50:00,45.72,45.75,45.51,45.52,36627.0,45.72,45.75,45.51,45.52,36627.0
2016-01-28 13:00:00,45.52,45.61,45.45,45.6,35970.0,45.52,45.61,45.45,45.6,35970.0
2016-01-28 13:10:00,45.59,45.67,45.43,45.45,44375.0,45.59,45.67,45.43,45.45,44375.0
2016-01-28 13:20:00,45.45,45.62,45.35,45.62,40198.0,45.45,45.62,45.35,45.62,40198.0
2016-01-28 13:30:00,45.61,45.62,45.53,45.54,31441.0,45.61,45.62,45.53,45.54,31441.0
2016-01-28 13:40:00,45.54,45.66,45.53,45.6,42391.0,45.54,45.66,45.53,45.6,42391.0
2016-01-28 13:50:00,45.61,45.61,45.35,45.36,43307.0,45.61,45.61,45.35,45.36,43307.0
2016-01-28 14:00:00,45.34,45.55,45.34,45.44,71883.0,45.34,45.55,45.34,45.44,71883.0
2016-01-28 14:10:00,45.45,45.5,45.35,45.36,49082.0,45.45,45.5,45.35,45.36,49082.0
2016-01-28 14:20:00,45.37,45.53,45.37,45.52,44767.0,45.37,45.53,45.37,45.52,44767.0
2016-01-28 14:30:00,45.52,45.64,45.4,45.41,48838.0,45.52,45.64,45.4,45.41,48838.0
2016-01-28 14:40:00,45.41,45.45,45.3,45.31,41226.0,45.41,45.45,45.3,45.31,41226.0
2016-01-28 14:50:00,45.32,45.33,45.09,45.19,50201.0,45.32,45.33,45.09,45.19,50201.0
2016-01-28 15:00:00,45.18,45.23,45.03,45.15,72525.0,45.18,45.23,45.03,45.15,72525.0
2016-01-28 15:10:00,45.18,45.33,45.17,45.26,66894.0,45.18,45.33,45.17,45.26,66894.0
2016-01-28 15:20:00,45.26,45.32,45.09,45.14,78085.0,45.26,45.32,45.09,45.14,78085.0
2016-01-28 15:30:00,45.14,45.36,45.1,45.33,127435.0,45.14,45.36,45.1,45.33,127435.0
2016-01-28 15:40:00,45.34,45.38,45.2,45.33,128715.0,45.34,45.38,45.2,45.33,128715.0
2016-01-28 15:50:00,45.36,45.38,45.24,45.27,247042.0,45.36,45.38,45.24,45.27,247042.0
2016-01-29 09:30:00,45.72,45.99,45.34,45.72,88869.0,45.72,45.99,45.34,45.72,88869.0
2016-01-29 09:40:00,45.74,45.89,45.47,45.87,69922.0,45.74,45.89,45.47,45.87,69922.0
2016-01-29 09:50:00,45.88,46.18,45.84,46.17,44493.0,45.88,46.18,45.84,46.17,44493.0
2016-01-29 10:00:00,46.17,46.28,46.04,46.17,50062.0,46.17,46.28,46.04,46.17,50062.0
2016-01-29 10:10:00,46.18,46.23,45.85,45.9,49054.0,46.18,46.23,45.85,45.9,49054.0
2016-01-29 10:20:00,45.91,46.14,45.87,45.87,51459.0,45.91,46.14,45.87,45.87,51459.0
2016-01-29 10:30:00,45.85,45.87,45.71,45.77,18983.0,45.85,45.87,45.71,45.77,18983.0
2016-01-29 10:40:00,45.76,45.84,45.7,45.75,32391.0,45.76,45.84,45.7,45.75,32391.0
2016-01-29 10:50:00,45.75,45.75,45.62,45.64,15526.0,45.75,45.75,45.62,45.64,15526.0
2016-01-29 11:00:00,45.65,45.95,45.65,45.92,30149.0,45.65,45.95,45.65,45.92,30149.0
2016-01-29 11:10:00,45.92,45.96,45.69,45.69,21962.0,45.92,45.96,45.69,45.69,21962.0
2016-01-29 11:20:00,45.68,45.78,45.66,45.69,18620.0,45.68,45.78,45.66,45.69,18620.0
2016-01-29 11:30:00,45.72,45.76,45.47,45.48,37420.0,45.72,45.76,45.47,45.48,37420.0
2016-01-29 11:40:00,45.48,45.53,45.35,45.38,38972.0,45.48,45.53,45.35,45.38,38972.0
2016-01-29 11:50:00,45.39,45.68,45.39,45.66,48130.0,45.39,45.68,45.39,45.66,48130.0
2016-01-29 12:00:00,45.68,45.92,45.64,45.84,26783.0,45.68,45.92,45.64,45.84,26783.0
2016-01-29 12:10:00,45.85,45.99,45.85,45.96,17449.0,45.85,45.99,45.85,45.96,17449.0
2016-01-29 12:20:00,45.97,46.07,45.91,46.04,23273.0,45.97,46.07,45.91,46.04,23273.0
2016-01-29 12:30:00,46.04,46.14,45.98,46.14,39337.0,46.04,46.14,45.98,46.14,39337.0
2016-01-29 12:40:00,46.15,46.18,46.09,46.09,15531.0,46.15,46.18,46.09,46.09,15531.0
2016-01-29 12:50:00,46.08,46.22,46.06,46.16,8284.0,46.08,46.22,46.06,46.16,8284.0
2016-01-29 13:00:00,46.15,46.16,46.09,46.09,11209.0,46.15,46.16,46.09,46.09,11209.0
2016-01-29 13:10:00,46.1,46.13,46.04,46.05,19288.0,46.1,46.13,46.04,46.05,19288.0
2016-01-29 13:20:00,46.07,46.1,46.04,46.08,29151.0,46.07,46.1,46.04,46.08,29151.0
2016-01-29 13:30:00,46.08,46.1,46.01,46.03,32142.0,46.08,46.1,46.01,46.03,32142.0
2016-01-29 13:40:00,46.03,46.18,46.03,46.18,20085.0,46.03,46.18,46.03,46.18,20085.0
2016-01-29 13:50:00,46.19,46.19,46.03,46.09,33136.0,46.19,46.19,46.03,46.09,33136.0
2016-01-29 14:00:00,46.07,46.08,46.0,46.01,27258.0,46.07,46.08,46.0,46.01,27258.0
2016-01-29 14:10:00,46.01,46.25,45.99,46.25,33510.0,46.01,46.25,45.99,46.25,33510.0
2016-01-29 14:20:00,46.26,46.31,46.24,46.28,17858.0,46.26,46.31,46.24,46.28,17858.0
2016-01-29 14:30:00,46.29,46.31,46.19,46.22,38824.0,46.29,46.31,46.19,46.22,38824.0
2016-01-29 14:40:00,46.22,46.39,46.21,46.36,36919.0,46.22,46.39,46.21,46.36,36919.0
2016-01-29 14:50:00,46.34,46.38,46.18,46.23,18918.0,46.34,46.38,46.18,46.23,18918.0
2016-01-29 15:00:00,46.23,46.33,46.22,46.32,27205.0,46.23,46.33,46.22,46.32,27205.0
2016-01-29 15:10:00,46.32,46.5,46.31,46.42,63477.0,46.32,46.5,46.31,46.42,63477.0
2016-01-29 15:20:00,46.43,46.6,46.42,46.56,42962.0,46.43,46.6,46.42,46.56,42962.0
2016-01-29 15:30:00,46.56,46.63,46.49,46.51,51933.0,46.56,46.63,46.49,46.51,51933.0
2016-01-29 15:40:00,46.51,46.65,46.46,46.64,67211.0,46.51,46.65,46.46,46.64,67211.0
2016-01-29 15:50:00,46.64,46.83,46.64,46.82,385543.0,46.64,46.83,46.64,46.82,385543.0
2016-02-01 09:30:00,46.65,46.9,46.07,46.4,49401.0,46.65,46.9,46.07,46.4,49401.0
2016-02-01 09:40:00,46.4,46.5,46.04,46.06,30030.0,46.4,46.5,46.04,46.06,30030.0
2016-02-01 09:50:00,46.06,46.61,46.06,46.55,37403.0,46.06,46.61,46.06,46.55,37403.0
2016-02-01 10:00:00,46.51,46.58,46.2,46.58,19514.0,46.51,46.58,46.2,46.58,19514.0
2016-02-01 10:10:00,46.57,46.75,46.52,46.71,36972.0,46.57,46.75,46.52,46.71,36972.0
2016-02-01 10:20:00,46.71,46.94,46.7,46.91,53793.0,46.71,46.94,46.7,46.91,53793.0
2016-02-01 10:30:00,46.91,47.09,46.89,46.95,56064.0,46.91,47.09,46.89,46.95,56064.0
2016-02-01 10:40:00,46.96,47.23,46.88,47.2,37990.0,46.96,47.23,46.88,47.2,37990.0
2016-02-01 10:50:00,47.2,47.47,47.15,47.47,45688.0,47.2,47.47,47.15,47.47,45688.0
2016-02-01 11:00:00,47.47,47.48,47.18,47.18,28988.0,47.47,47.48,47.18,47.18,28988.0
2016-02-01 11:10:00,47.18,47.25,47.05,47.09,18825.0,47.18,47.25,47.05,47.09,18825.0
2016-02-01 11:20:00,47.07,47.19,46.97,47.18,24600.0,47.07,47.19,46.97,47.18,24600.0
2016-02-01 11:30:00,47.19,47.39,47.19,47.33,32805.0,47.19,47.39,47.19,47.33,32805.0
2016-02-01 11:40:00,47.33,47.5,47.29,47.42,35236.0,47.33,47.5,47.29,47.42,35236.0
2016-02-01 11:50:00,47.41,47.46,47.32,47.45,31064.0,47.41,47.46,47.32,47.45,31064.0
2016-02-01 12:00:00,47.44,47.54,47.27,47.34,69488.0,47.44,47.54,47.27,47.34,69488.0
2016-02-01 12:10:00,47.31,47.37,47.17,47.29,29938.0,47.31,47.37,47.17,47.29,29938.0
2016-02-01 12:20:00,47.28,47.3,47.16,47.19,21681.0,47.28,47.3,47.16,47.19,21681.0
2016-02-01 12:30:00,47.19,47.23,47.02,47.22,23052.0,47.19,47.23,47.02,47.22,23052.0
2016-02-01 12:40:00,47.23,47.27,47.15,47.21,34598.0,47.23,47.27,47.15,47.21,34598.0
2016-02-01 12:50:00,47.21,47.23,47.04,47.16,24521.0,47.21,47.23,47.04,47.16,24521.0
2016-02-01 13:00:00,47.16,47.35,47.15,47.23,23586.0,47.16,47.35,47.15,47.23,23586.0
2016-02-01 13:10:00,47.24,47.3,47.17,47.21,18176.0,47.24,47.3,47.17,47.21,18176.0
2016-02-01 13:20:00,47.22,47.43,47.21,47.38,18468.0,47.22,47.43,47.21,47.38,18468.0
2016-02-01 13:30:00,47.39,47.39,47.21,47.22,16552.0,47.39,47.39,47.21,47.22,16552.0
2016-02-01 13:40:00,47.23,47.34,47.13,47.32,20208.0,47.23,47.34,47.13,47.32,20208.0
2016-02-01 13:50:00,47.33,47.36,47.24,47.36,22809.0,47.33,47.36,47.24,47.36,22809.0
2016-02-01 14:00:00,47.37,47.43,47.28,47.28,22973.0,47.37,47.43,47.28,47.28,22973.0
2016-02-01 14:10:00,47.27,47.39,47.23,47.37,35000.0,47.27,47.39,47.23,47.37,35000.0
2016-02-01 14:20:00,47.39,47.5,47.35,47.49,26133.0,47.39,47.5,47.35,47.49,26133.0
2016-02-01 14:30:00,47.5,47.62,47.48,47.61,39021.0,47.5,47.62,47.48,47.61,39021.0
2016-02-01 14:40:00,47.62,47.81,47.61,47.66,58364.0,47.62,47.81,47.61,47.66,58364.0
2016-02-01 14:50:00,47.66,47.92,47.61,47.88,47389.0,47.66,47.92,47.61,47.88,47389.0
2016-02-01 15:00:00,47.87,47.88,47.67,47.85,53331.0,47.87,47.88,47.67,47.85,53331.0
2016-02-01 15:10:00,47.86,47.93,47.79,47.86,116736.0,47.86,47.93,47.79,47.86,116736.0
2016-02-01 15:20:00,47.88,47.92,47.77,47.82,122416.0,47.88,47.92,47.77,47.82,122416.0
2016-02-01 15:30:00,47.81,47.89,47.76,47.77,117769.0,47.81,47.89,47.76,47.77,117769.0
2016-02-01 15:40:00,47.79,47.98,47.78,47.85,98196.0,47.79,47.98,47.78,47.85,98196.0
2016-02-01 15:50:00,47.84,47.85,47.63,47.67,158179.0,47.84,47.85,47.63,47.67,158179.0
2016-02-02 09:30:00,47.0,47.47,46.65,46.77,60815.0,47.0,47.47,46.65,46.77,60815.0
2016-02-02 09:40:00,46.74,46.78,46.44,46.45,40244.0,46.74,46.78,46.44,46.45,40244.0
2016-02-02 09:50:00,46.45,46.45,46.22,46.39,29701.0,46.45,46.45,46.22,46.39,29701.0
2016-02-02 10:00:00,46.37,46.8,46.3,46.64,65376.0,46.37,46.8,46.3,46.64,65376.0
2016-02-02 10:10:00,46.63,46.69,46.53,46.55,22374.0,46.63,46.69,46.53,46.55,22374.0
2016-02-02 10:20:00,46.53,46.65,46.44,46.58,34634.0,46.53,46.65,46.44,46.58,34634.0
2016-02-02 10:30:00,46.58,46.68,46.53,46.65,32058.0,46.58,46.68,46.53,46.65,32058.0
2016-02-02 10:40:00,46.64,46.71,46.58,46.69,24302.0,46.64,46.71,46.58,46.69,24302.0
2016-02-02 10:50:00,46.69,46.77,46.62,46.72,56897.0,46.69,46.77,46.62,46.72,56897.0
2016-02-02 11:00:00,46.71,46.74,46.55,46.67,36479.0,46.71,46.74,46.55,46.67,36479.0
2016-02-02 11:10:00,46.67,46.87,46.66,46.85,25307.0,46.67,46.87,46.66,46.85,25307.0
2016-02-02 11:20:00,46.85,46.9,46.79,46.83,20997.0,46.85,46.9,46.79,46.83,20997.0
2016-02-02 11:30:00,46.82,46.93,46.79,46.89,24843.0,46.82,46.93,46.79,46.89,24843.0
2016-02-02 11:40:00,46.89,46.91,46.67,46.67,27577.0,46.89,46.91,46.67,46.67,27577.0
2016-02-02 11:50:00,46.64,46.67,46.5,46.52,17959.0,46.64,46.67,46.5,46.52,17959.0
2016-02-02 12:00:00,46.5,46.56,46.29,46.31,30752.0,46.5,46.56,46.29,46.31,30752.0
2016-02-02 12:10:00,46.31,46.32,46.17,46.25,21491.0,46.31,46.32,46.17,46.25,21491.0
2016-02-02 12:20:00,46.24,46.35,46.24,46.31,25719.0,46.24,46.35,46.24,46.31,25719.0
2016-02-02 12:30:00,46.32,46.49,46.31,46.48,28090.0,46.32,46.49,46.31,46.48,28090.0
2016-02-02 12:40:00,46.47,46.55,46.46,46.46,29573.0,46.47,46.55,46.46,46.46,29573.0
2016-02-02 12:50:00,46.45,46.56,46.42,46.55,53583.0,46.45,46.56,46.42,46.55,53583.0
2016-02-02 13:00:00,46.55,46.58,46.29,46.32,39637.0,46.55,46.58,46.29,46.32,39637.0
2016-02-02 13:10:00,46.32,46.38,46.28,46.36,16039.0,46.32,46.38,46.28,46.36,16039.0
2016-02-02 13:20:00,46.35,46.54,46.29,46.54,21696.0,46.35,46.54,46.29,46.54,21696.0
2016-02-02 13:30:00,46.54,46.54,46.37,46.38,23012.0,46.54,46.54,46.37,46.38,23012.0
2016-02-02 13:40:00,46.38,46.38,46.3,46.31,15182.0,46.38,46.38,46.3,46.31,15182.0
2016-02-02 13:50:00,46.31,46.33,46.1,46.14,25207.0,46.31,46.33,46.1,46.14,25207.0
2016-02-02 14:00:00,46.15,46.24,46.1,46.1,25628.0,46.15,46.24,46.1,46.1,25628.0
2016-02-02 14:10:00,46.1,46.14,46.01,46.09,27725.0,46.1,46.14,46.01,46.09,27725.0
2016-02-02 14:20:00,46.08,46.1,45.92,45.94,35597.0,46.08,46.1,45.92,45.94,35597.0
2016-02-02 14:30:00,45.94,46.12,45.92,46.11,29300.0,45.94,46.12,45.92,46.11,29300.0
2016-02-02 14:40:00,46.1,46.1,45.96,46.03,21713.0,46.1,46.1,45.96,46.03,21713.0
2016-02-02 14:50:00,46.03,46.15,45.85,45.85,31139.0,46.03,46.15,45.85,45.85,31139.0
2016-02-02 15:00:00,45.85,45.89,45.67,45.68,37150.0,45.85,45.89,45.67,45.68,37150.0
2016-02-02 15:10:00,45.67,45.8,45.63,45.75,37872.0,45.67,45.8,45.63,45.75,37872.0
2016-02-02 15:20:00,45.75,45.87,45.68,45.82,49071.0,45.75,45.87,45.68,45.82,49071.0
2016-02-02 15:30:00,45.82,45.95,45.79,45.89,86072.0,45.82,45.95,45.79,45.89,86072.0
2016-02-02 15:40:00,45.89,45.99,45.83,45.93,79589.0,45.89,45.99,45.83,45.93,79589.0
2016-02-02 15:50:00,45.93,45.95,45.83,45.89,159953.0,45.93,45.95,45.83,45.89,159953.0
2016-02-03 09:50:00,49.9,50.9,48.6,49.03,1209596.0,49.9,50.9,48.6,49.03,1209596.0
2016-02-03 10:00:00,49.03,49.15,48.06,48.27,408950.0,49.03,49.15,48.06,48.27,408950.0
2016-02-03 10:10:00,48.28,48.28,47.77,48.06,227543.0,48.28,48.28,47.77,48.06,227543.0
2016-02-03 10:20:00,48.07,48.39,47.74,47.94,227029.0,48.07,48.39,47.74,47.94,227029.0
2016-02-03 10:30:00,47.95,48.0,47.47,47.7,198644.0,47.95,48.0,47.47,47.7,198644.0
2016-02-03 10:40:00,47.72,48.1,47.63,48.1,99186.0,47.72,48.1,47.63,48.1,99186.0
2016-02-03 10:50:00,48.09,48.65,48.08,48.5,99437.0,48.09,48.65,48.08,48.5,99437.0
2016-02-03 11:00:00,48.52,48.63,48.15,48.35,114776.0,48.52,48.63,48.15,48.35,114776.0
2016-02-03 11:10:00,48.35,49.03,48.19,48.95,118939.0,48.35,49.03,48.19,48.95,118939.0
2016-02-03 11:20:00,48.97,49.37,48.91,49.29,116514.0,48.97,49.37,48.91,49.29,116514.0
2016-02-03 11:30:00,49.26,49.99,49.16,49.93,174586.0,49.26,49.99,49.16,49.93,174586.0
2016-02-03 11:40:00,49.92,49.99,49.39,49.42,222061.0,49.92,49.99,49.39,49.42,222061.0
2016-02-03 11:50:00,49.43,49.5,49.2,49.41,137644.0,49.43,49.5,49.2,49.41,137644.0
2016-02-03 12:00:00,49.46,49.89,49.46,49.86,157124.0,49.46,49.89,49.46,49.86,157124.0
2016-02-03 12:10:00,49.87,50.07,49.65,49.99,233372.0,49.87,50.07,49.65,49.99,233372.0
2016-02-03 12:20:00,50.01,50.39,49.98,50.23,128418.0,50.01,50.39,49.98,50.23,128418.0
2016-02-03 12:30:00,50.25,50.47,49.79,50.34,215126.0,50.25,50.47,49.79,50.34,215126.0
2016-02-03 12:40:00,50.33,50.38,50.01,50.16,87002.0,50.33,50.38,50.01,50.16,87002.0
2016-02-03 12:50:00,50.17,50.18,49.89,50.06,83936.0,50.17,50.18,49.89,50.06,83936.0
2016-02-03 13:00:00,50.04,50.26,50.03,50.18,103733.0,50.04,50.26,50.03,50.18,103733.0
2016-02-03 13:10:00,50.16,50.28,50.06,50.13,61709.0,50.16,50.28,50.06,50.13,61709.0
2016-02-03 13:20:00,50.13,50.3,49.97,50.22,83669.0,50.13,50.3,49.97,50.22,83669.0
2016-02-03 13:30:00,50.21,50.26,49.7,49.72,84627.0,50.21,50.26,49.7,49.72,84627.0
2016-02-03 13:40:00,49.71,49.74,49.51,49.58,48958.0,49.71,49.74,49.51,49.58,48958.0
2016-02-03 13:50:00,49.54,49.64,49.42,49.42,32042.0,49.54,49.64,49.42,49.42,32042.0
2016-02-03 14:00:00,49.39,49.53,49.33,49.35,54059.0,49.39,49.53,49.33,49.35,54059.0
2016-02-03 14:10:00,49.34,49.42,48.97,48.98,61976.0,49.34,49.42,48.97,48.98,61976.0
2016-02-03 14:20:00,48.96,49.65,48.96,49.5,88110.0,48.96,49.65,48.96,49.5,88110.0
2016-02-03 14:30:00,49.5,49.69,49.26,49.42,61638.0,49.5,49.69,49.26,49.42,61638.0
2016-02-03 14:40:00,49.43,49.85,49.38,49.79,60472.0,49.43,49.85,49.38,49.79,60472.0
2016-02-03 14:50:00,49.79,50.04,49.55,50.01,111880.0,49.79,50.04,49.55,50.01,111880.0
2016-02-03 15:00:00,50.0,50.39,49.88,50.31,160767.0,50.0,50.39,49.88,50.31,160767.0
2016-02-03 15:10:00,50.32,50.38,49.92,50.04,82040.0,50.32,50.38,49.92,50.04,82040.0
2016-02-03 15:20:00,50.03,50.05,49.58,49.58,113837.0,50.03,50.05,49.58,49.58,113837.0
2016-02-03 15:30:00,49.58,49.75,49.44,49.56,114743.0,49.58,49.75,49.44,49.56,114743.0
2016-02-03 15:40:00,49.55,49.74,49.49,49.66,154910.0,49.55,49.74,49.49,49.66,154910.0
2016-02-03 15:50:00,49.64,49.69,49.41,49.56,374901.0,49.64,49.69,49.41,49.56,374901.0
2016-02-04 09:30:00,49.46,50.74,49.41,49.6,72548.0,49.46,50.74,49.41,49.6,72548.0
2016-02-04 09:40:00,49.55,49.7,49.11,49.45,60287.0,49.55,49.7,49.11,49.45,60287.0
2016-02-04 09:50:00,49.45,49.59,49.2,49.47,56494.0,49.45,49.59,49.2,49.47,56494.0
2016-02-04 10:00:00,49.49,49.79,49.12,49.66,45226.0,49.49,49.79,49.12,49.66,45226.0
2016-02-04 10:10:00,49.67,50.16,49.58,50.1,58083.0,49.67,50.16,49.58,50.1,58083.0
2016-02-04 10:20:00,50.07,50.16,49.98,50.06,46016.0,50.07,50.16,49.98,50.06,46016.0
2016-02-04 10:30:00,50.07,50.19,49.85,50.11,37121.0,50.07,50.19,49.85,50.11,37121.0
2016-02-04 10:40:00,50.12,50.2,50.04,50.13,36958.0,50.12,50.2,50.04,50.13,36958.0
2016-02-04 10:50:00,50.15,50.29,50.09,50.29,39360.0,50.15,50.29,50.09,50.29,39360.0
2016-02-04 11:00:00,50.3,50.3,49.82,49.83,38735.0,50.3,50.3,49.82,49.83,38735.0
2016-02-04 11:10:00,49.83,49.85,49.33,49.38,50272.0,49.83,49.85,49.33,49.38,50272.0
2016-02-04 11:20:00,49.37,49.53,49.32,49.36,44680.0,49.37,49.53,49.32,49.36,44680.0
2016-02-04 11:30:00,49.36,49.37,48.94,49.04,106578.0,49.36,49.37,48.94,49.04,106578.0
2016-02-04 11:40:00,49.03,49.1,48.61,48.77,36495.0,49.03,49.1,48.61,48.77,36495.0
2016-02-04 11:50:00,48.77,48.94,48.65,48.85,134368.0,48.77,48.94,48.65,48.85,134368.0
2016-02-04 12:00:00,48.87,49.38,48.86,49.38,45835.0,48.87,49.38,48.86,49.38,45835.0
2016-02-04 12:10:00,49.39,49.53,49.19,49.3,44653.0,49.39,49.53,49.19,49.3,44653.0
2016-02-04 12:20:00,49.28,49.43,49.17,49.29,22989.0,49.28,49.43,49.17,49.29,22989.0
2016-02-04 12:30:00,49.29,49.57,49.22,49.56,20610.0,49.29,49.57,49.22,49.56,20610.0
2016-02-04 12:40:00,49.57,49.7,49.4,49.57,28272.0,49.57,49.7,49.4,49.57,28272.0
2016-02-04 12:50:00,49.57,49.58,49.38,49.38,24597.0,49.57,49.58,49.38,49.38,24597.0
2016-02-04 13:00:00,49.38,49.61,49.36,49.59,27017.0,49.38,49.61,49.36,49.59,27017.0
2016-02-04 13:10:00,49.6,49.69,49.43,49.47,19269.0,49.6,49.69,49.43,49.47,19269.0
2016-02-04 13:20:00,49.42,49.5,49.29,49.33,19864.0,49.42,49.5,49.29,49.33,19864.0
2016-02-04 13:30:00,49.35,49.6,49.34,49.46,23459.0,49.35,49.6,49.34,49.46,23459.0
2016-02-04 13:40:00,49.45,49.45,49.08,49.08,28082.0,49.45,49.45,49.08,49.08,28082.0
2016-02-04 13:50:00,49.09,49.34,49.05,49.28,38732.0,49.09,49.34,49.05,49.28,38732.0
2016-02-04 14:00:00,49.28,49.28,48.96,49.0,25381.0,49.28,49.28,48.96,49.0,25381.0
2016-02-04 14:10:00,48.99,49.29,48.96,49.24,28839.0,48.99,49.29,48.96,49.24,28839.0
2016-02-04 14:20:00,49.24,49.26,49.13,49.15,43308.0,49.24,49.26,49.13,49.15,43308.0
2016-02-04 14:30:00,49.12,49.22,49.05,49.08,34467.0,49.12,49.22,49.05,49.08,34467.0
2016-02-04 14:40:00,49.07,49.21,49.05,49.19,39637.0,49.07,49.21,49.05,49.19,39637.0
2016-02-04 14:50:00,49.18,49.38,49.08,49.34,27086.0,49.18,49.38,49.08,49.34,27086.0
2016-02-04 15:00:00,49.33,49.35,49.06,49.14,50923.0,49.33,49.35,49.06,49.14,50923.0
2016-02-04 15:10:00,49.13,49.41,49.12,49.27,52846.0,49.13,49.41,49.12,49.27,52846.0
2016-02-04 15:20:00,49.26,49.4,49.25,49.32,31840.0,49.26,49.4,49.25,49.32,31840.0
2016-02-04 15:30:00,49.33,49.48,49.29,49.48,89621.0,49.33,49.48,49.29,49.48,89621.0
2016-02-04 15:40:00,49.48,49.57,49.41,49.45,112400.0,49.48,49.57,49.41,49.45,112400.0
2016-02-04 15:50:00,49.45,49.57,49.44,49.54,143884.0,49.45,49.57,49.44,49.54,143884.0
2016-02-05 09:30:00,48.98,49.24,48.3,48.42,115642.0,48.98,49.24,48.3,48.42,115642.0
2016-02-05 09:40:00,48.43,48.45,47.97,48.08,107900.0,48.43,48.45,47.97,48.08,107900.0
2016-02-05 09:50:00,48.06,48.66,48.06,48.42,109311.0,48.06,48.66,48.06,48.42,109311.0
2016-02-05 10:00:00,48.42,48.43,47.96,48.02,88121.0,48.42,48.43,47.96,48.02,88121.0
2016-02-05 10:10:00,48.02,48.2,47.87,47.92,107069.0,48.02,48.2,47.87,47.92,107069.0
2016-02-05 10:20:00,47.93,47.96,47.32,47.38,150672.0,47.93,47.96,47.32,47.38,150672.0
2016-02-05 10:30:00,47.39,47.83,47.34,47.79,178119.0,47.39,47.83,47.34,47.79,178119.0
2016-02-05 10:40:00,47.79,47.87,47.43,47.48,89837.0,47.79,47.87,47.43,47.48,89837.0
2016-02-05 10:50:00,47.48,47.49,47.09,47.09,44223.0,47.48,47.49,47.09,47.09,44223.0
2016-02-05 11:00:00,47.1,47.16,46.88,46.98,43884.0,47.1,47.16,46.88,46.98,43884.0
2016-02-05 11:10:00,46.95,47.06,46.71,46.78,97975.0,46.95,47.06,46.71,46.78,97975.0
2016-02-05 11:20:00,46.78,46.94,46.65,46.93,41275.0,46.78,46.94,46.65,46.93,41275.0
2016-02-05 11:30:00,46.91,47.02,46.9,46.96,45704.0,46.91,47.02,46.9,46.96,45704.0
2016-02-05 11:40:00,46.96,47.0,46.84,46.92,44491.0,46.96,47.0,46.84,46.92,44491.0
2016-02-05 11:50:00,46.93,47.13,46.93,47.09,67029.0,46.93,47.13,46.93,47.09,67029.0
2016-02-05 12:00:00,47.12,47.29,47.09,47.2,29751.0,47.12,47.29,47.09,47.2,29751.0
2016-02-05 12:10:00,47.2,47.24,47.06,47.24,22165.0,47.2,47.24,47.06,47.24,22165.0
2016-02-05 12:20:00,47.26,47.29,47.09,47.14,19999.0,47.26,47.29,47.09,47.14,19999.0
2016-02-05 12:30:00,47.16,47.19,47.0,47.08,28891.0,47.16,47.19,47.0,47.08,28891.0
2016-02-05 12:40:00,47.07,47.1,46.79,46.81,33650.0,47.07,47.1,46.79,46.81,33650.0
2016-02-05 12:50:00,46.81,46.84,46.58,46.71,30336.0,46.81,46.84,46.58,46.71,30336.0
2016-02-05 13:00:00,46.71,46.76,46.68,46.75,50036.0,46.71,46.76,46.68,46.75,50036.0
2016-02-05 13:10:00,46.76,46.76,46.63,46.7,36188.0,46.76,46.76,46.63,46.7,36188.0
2016-02-05 13:20:00,46.69,46.99,46.66,46.99,22860.0,46.69,46.99,46.66,46.99,22860.0
2016-02-05 13:30:00,46.99,46.99,46.62,46.64,24155.0,46.99,46.99,46.62,46.64,24155.0
2016-02-05 13:40:00,46.63,46.63,46.29,46.33,53824.0,46.63,46.63,46.29,46.33,53824.0
2016-02-05 13:50:00,46.32,46.53,46.29,46.42,60823.0,46.32,46.53,46.29,46.42,60823.0
2016-02-05 14:00:00,46.42,46.53,46.24,46.31,37171.0,46.42,46.53,46.24,46.31,37171.0
2016-02-05 14:10:00,46.3,46.3,46.05,46.09,55435.0,46.3,46.3,46.05,46.09,55435.0
2016-02-05 14:20:00,46.08,46.17,46.0,46.05,50191.0,46.08,46.17,46.0,46.05,50191.0
2016-02-05 14:30:00,46.04,46.2,46.03,46.16,73422.0,46.04,46.2,46.03,46.16,73422.0
2016-02-05 14:40:00,46.17,46.25,45.92,46.25,87442.0,46.17,46.25,45.92,46.25,87442.0
2016-02-05 14:50:00,46.23,46.26,46.02,46.11,66521.0,46.23,46.26,46.02,46.11,66521.0
2016-02-05 15:00:00,46.11,46.16,46.04,46.16,108059.0,46.11,46.16,46.04,46.16,108059.0
2016-02-05 15:10:00,46.16,46.35,46.08,46.34,80035.0,46.16,46.35,46.08,46.34,80035.0
2016-02-05 15:20:00,46.34,46.34,46.16,46.24,92039.0,46.34,46.34,46.16,46.24,92039.0
2016-02-05 15:30:00,46.24,46.24,45.93,45.95,106784.0,46.24,46.24,45.93,45.95,106784.0
2016-02-05 15:40:00,45.95,46.01,45.82,45.98,144142.0,45.95,46.01,45.82,45.98,144142.0
2016-02-05 15:50:00,45.99,46.17,45.94,46.17,304285.0,45.99,46.17,45.94,46.17,304285.0
2016-02-08 09:30:00,45.58,45.76,44.13,44.14,113681.0,45.58,45.76,44.13,44.14,113681.0
2016-02-08 09:40:00,44.16,44.54,44.06,44.08,67030.0,44.16,44.54,44.06,44.08,67030.0
2016-02-08 09:50:00,44.08,44.23,43.71,44.07,61028.0,44.08,44.23,43.71,44.07,61028.0
2016-02-08 10:00:00,44.04,44.04,43.71,43.73,79813.0,44.04,44.04,43.71,43.73,79813.0
2016-02-08 10:10:00,43.76,43.76,43.56,43.66,63832.0,43.76,43.76,43.56,43.66,63832.0
2016-02-08 10:20:00,43.65,43.96,43.54,43.78,62419.0,43.65,43.96,43.54,43.78,62419.0
2016-02-08 10:30:00,43.8,44.01,43.72,43.97,41940.0,43.8,44.01,43.72,43.97,41940.0
2016-02-08 10:40:00,43.95,43.95,43.64,43.66,54867.0,43.95,43.95,43.64,43.66,54867.0
2016-02-08 10:50:00,43.67,43.77,43.43,43.5,51078.0,43.67,43.77,43.43,43.5,51078.0
2016-02-08 11:00:00,43.5,43.55,42.95,43.03,108797.0,43.5,43.55,42.95,43.03,108797.0
2016-02-08 11:10:00,43.06,43.22,42.97,43.21,50565.0,43.06,43.22,42.97,43.21,50565.0
2016-02-08 11:20:00,43.19,43.5,43.13,43.43,32905.0,43.19,43.5,43.13,43.43,32905.0
2016-02-08 11:30:00,43.4,43.41,43.22,43.28,24926.0,43.4,43.41,43.22,43.28,24926.0
2016-02-08 11:40:00,43.3,43.51,43.23,43.31,87805.0,43.3,43.51,43.23,43.31,87805.0
2016-02-08 11:50:00,43.28,43.48,43.26,43.47,15354.0,43.28,43.48,43.26,43.47,15354.0
2016-02-08 12:00:00,43.47,43.59,43.43,43.58,28592.0,43.47,43.59,43.43,43.58,28592.0
2016-02-08 12:10:00,43.57,43.64,43.46,43.56,26380.0,43.57,43.64,43.46,43.56,26380.0
2016-02-08 12:20:00,43.58,43.77,43.56,43.68,26257.0,43.58,43.77,43.56,43.68,26257.0
2016-02-08 12:30:00,43.68,43.75,43.51,43.54,41129.0,43.68,43.75,43.51,43.54,41129.0
2016-02-08 12:40:00,43.55,43.61,43.4,43.45,26484.0,43.55,43.61,43.4,43.45,26484.0
2016-02-08 12:50:00,43.46,43.46,43.27,43.29,30487.0,43.46,43.46,43.27,43.29,30487.0
2016-02-08 13:00:00,43.29,43.33,43.07,43.07,32048.0,43.29,43.33,43.07,43.07,32048.0
2016-02-08 13:10:00,43.07,43.11,42.87,42.89,27700.0,43.07,43.11,42.87,42.89,27700.0
2016-02-08 13:20:00,42.89,42.93,42.81,42.89,26578.0,42.89,42.93,42.81,42.89,26578.0
2016-02-08 13:30:00,42.88,42.94,42.68,42.71,26656.0,42.88,42.94,42.68,42.71,26656.0
2016-02-08 13:40:00,42.71,42.72,42.57,42.65,34130.0,42.71,42.72,42.57,42.65,34130.0
2016-02-08 13:50:00,42.65,42.73,42.49,42.51,33081.0,42.65,42.73,42.49,42.51,33081.0
2016-02-08 14:00:00,42.51,42.68,42.51,42.61,38518.0,42.51,42.68,42.51,42.61,38518.0
2016-02-08 14:10:00,42.61,42.61,42.3,42.33,43355.0,42.61,42.61,42.3,42.33,43355.0
2016-02-08 14:20:00,42.34,42.5,42.31,42.33,34500.0,42.34,42.5,42.31,42.33,34500.0
2016-02-08 14:30:00,42.35,42.46,42.24,42.29,40569.0,42.35,42.46,42.24,42.29,40569.0
2016-02-08 14:40:00,42.29,42.55,42.26,42.41,37863.0,42.29,42.55,42.26,42.41,37863.0
2016-02-08 14:50:00,42.42,42.45,42.31,42.38,41234.0,42.42,42.45,42.31,42.38,41234.0
2016-02-08 15:00:00,42.37,42.47,42.35,42.36,47292.0,42.37,42.47,42.35,42.36,47292.0
2016-02-08 15:10:00,42.36,42.71,42.3,42.67,66164.0,42.36,42.71,42.3,42.67,66164.0
2016-02-08 15:20:00,42.66,42.8,42.6,42.78,139953.0,42.66,42.8,42.6,42.78,139953.0
2016-02-08 15:30:00,42.78,43.19,42.77,43.09,128264.0,42.78,43.19,42.77,43.09,128264.0
2016-02-08 15:40:00,43.1,43.54,43.1,43.43,170700.0,43.1,43.54,43.1,43.43,170700.0
2016-02-08 15:50:00,43.45,43.5,43.37,43.45,349560.0,43.45,43.5,43.37,43.45,349560.0
2016-02-09 09:30:00,42.45,42.63,41.6,42.63,138629.0,42.45,42.63,41.6,42.63,138629.0
2016-02-09 09:40:00,42.64,43.67,42.58,43.6,125400.0,42.64,43.67,42.58,43.6,125400.0
2016-02-09 09:50:00,43.57,43.97,43.38,43.51,104274.0,43.57,43.97,43.38,43.51,104274.0
2016-02-09 10:00:00,43.51,44.55,43.5,44.46,108561.0,43.51,44.55,43.5,44.46,108561.0
2016-02-09 10:10:00,44.43,44.51,43.83,43.98,149666.0,44.43,44.51,43.83,43.98,149666.0
2016-02-09 10:20:00,43.98,44.0,43.72,43.85,119749.0,43.98,44.0,43.72,43.85,119749.0
2016-02-09 10:30:00,43.88,43.88,43.42,43.55,65333.0,43.88,43.88,43.42,43.55,65333.0
2016-02-09 10:40:00,43.57,43.59,43.42,43.5,79327.0,43.57,43.59,43.42,43.5,79327.0
2016-02-09 10:50:00,43.47,43.5,43.0,43.04,120020.0,43.47,43.5,43.0,43.04,120020.0
2016-02-09 11:00:00,43.02,43.16,42.6,42.72,165777.0,43.02,43.16,42.6,42.72,165777.0
2016-02-09 11:10:00,42.73,43.18,42.56,42.6,73851.0,42.73,43.18,42.56,42.6,73851.0
2016-02-09 11:20:00,42.6,43.03,42.59,42.86,70833.0,42.6,43.03,42.59,42.86,70833.0
2016-02-09 11:30:00,42.85,42.9,42.36,42.39,50196.0,42.85,42.9,42.36,42.39,50196.0
2016-02-09 11:40:00,42.41,42.91,42.38,42.8,77675.0,42.41,42.91,42.38,42.8,77675.0
2016-02-09 11:50:00,42.8,42.84,42.37,42.4,32602.0,42.8,42.84,42.37,42.4,32602.0
2016-02-09 12:00:00,42.41,42.72,42.37,42.71,29079.0,42.41,42.72,42.37,42.71,29079.0
2016-02-09 12:10:00,42.75,42.75,42.49,42.49,17770.0,42.75,42.75,42.49,42.49,17770.0
2016-02-09 12:20:00,42.5,42.54,42.28,42.35,46640.0,42.5,42.54,42.28,42.35,46640.0
2016-02-09 12:30:00,42.32,42.41,42.2,42.23,35402.0,42.32,42.41,42.2,42.23,35402.0
2016-02-09 12:40:00,42.24,42.28,42.01,42.01,38418.0,42.24,42.28,42.01,42.01,38418.0
2016-02-09 12:50:00,42.01,42.12,41.96,42.01,34113.0,42.01,42.12,41.96,42.01,34113.0
2016-02-09 13:00:00,42.02,42.06,41.77,41.8,49340.0,42.02,42.06,41.77,41.8,49340.0
2016-02-09 13:10:00,41.8,41.84,41.69,41.84,38207.0,41.8,41.84,41.69,41.84,38207.0
2016-02-09 13:20:00,41.84,41.87,41.79,41.85,59783.0,41.84,41.87,41.79,41.85,59783.0
2016-02-09 13:30:00,41.86,41.99,41.68,41.71,46816.0,41.86,41.99,41.68,41.71,46816.0
2016-02-09 13:40:00,41.7,41.87,41.69,41.72,39640.0,41.7,41.87,41.69,41.72,39640.0
2016-02-09 13:50:00,41.69,41.91,41.63,41.88,50120.0,41.69,41.91,41.63,41.88,50120.0
2016-02-09 14:00:00,41.89,42.27,41.86,42.22,58355.0,41.89,42.27,41.86,42.22,58355.0
2016-02-09 14:10:00,42.22,42.31,42.1,42.27,44704.0,42.22,42.31,42.1,42.27,44704.0
2016-02-09 14:20:00,42.3,42.37,42.19,42.22,43516.0,42.3,42.37,42.19,42.22,43516.0
2016-02-09 14:30:00,42.22,42.66,42.22,42.63,35632.0,42.22,42.66,42.22,42.63,35632.0
2016-02-09 14:40:00,42.64,42.83,42.54,42.71,27473.0,42.64,42.83,42.54,42.71,27473.0
2016-02-09 14:50:00,42.71,42.99,42.66,42.94,28736.0,42.71,42.99,42.66,42.94,28736.0
2016-02-09 15:00:00,42.96,43.42,42.95,43.37,47441.0,42.96,43.42,42.95,43.37,47441.0
2016-02-09 15:10:00,43.38,43.41,43.2,43.2,53064.0,43.38,43.41,43.2,43.2,53064.0
2016-02-09 15:20:00,43.18,43.19,42.78,42.83,42848.0,43.18,43.19,42.78,42.83,42848.0
2016-02-09 15:30:00,42.84,43.05,42.79,42.91,59906.0,42.84,43.05,42.79,42.91,59906.0
2016-02-09 15:40:00,42.91,42.96,42.61,42.71,91286.0,42.91,42.96,42.61,42.71,91286.0
2016-02-09 15:50:00,42.72,42.77,42.59,42.65,158920.0,42.72,42.77,42.59,42.65,158920.0
2016-02-10 09:30:00,43.27,44.0,42.89,43.3,63159.0,43.27,44.0,42.89,43.3,63159.0
2016-02-10 09:40:00,43.31,43.68,42.96,43.68,77492.0,43.31,43.68,42.96,43.68,77492.0
2016-02-10 09:50:00,43.62,44.05,43.45,43.83,143223.0,43.62,44.05,43.45,43.83,143223.0
2016-02-10 10:00:00,43.83,43.94,43.45,43.56,54162.0,43.83,43.94,43.45,43.56,54162.0
2016-02-10 10:10:00,43.58,43.78,43.45,43.58,66433.0,43.58,43.78,43.45,43.58,66433.0
2016-02-10 10:20:00,43.59,43.71,43.49,43.62,108746.0,43.59,43.71,43.49,43.62,108746.0
2016-02-10 10:30:00,43.65,44.1,43.65,43.88,80135.0,43.65,44.1,43.65,43.88,80135.0
2016-02-10 10:40:00,43.85,43.92,43.58,43.9,81297.0,43.85,43.92,43.58,43.9,81297.0
2016-02-10 10:50:00,43.88,43.9,43.48,43.55,66054.0,43.88,43.9,43.48,43.55,66054.0
2016-02-10 11:00:00,43.56,43.71,43.55,43.6,38183.0,43.56,43.71,43.55,43.6,38183.0
2016-02-10 11:10:00,43.59,43.81,43.57,43.81,51574.0,43.59,43.81,43.57,43.81,51574.0
2016-02-10 11:20:00,43.79,43.9,43.56,43.56,36962.0,43.79,43.9,43.56,43.56,36962.0
2016-02-10 11:30:00,43.55,43.62,43.34,43.43,41201.0,43.55,43.62,43.34,43.43,41201.0
2016-02-10 11:40:00,43.41,43.65,43.26,43.65,32179.0,43.41,43.65,43.26,43.65,32179.0
2016-02-10 11:50:00,43.64,43.77,43.55,43.67,30541.0,43.64,43.77,43.55,43.67,30541.0
2016-02-10 12:00:00,43.7,43.77,43.56,43.77,15510.0,43.7,43.77,43.56,43.77,15510.0
2016-02-10 12:10:00,43.75,43.8,43.6,43.76,48028.0,43.75,43.8,43.6,43.76,48028.0
2016-02-10 12:20:00,43.77,44.05,43.75,44.0,27051.0,43.77,44.05,43.75,44.0,27051.0
2016-02-10 12:30:00,44.05,44.16,44.0,44.08,41427.0,44.05,44.16,44.0,44.08,41427.0
2016-02-10 12:40:00,44.11,44.13,43.88,43.98,51861.0,44.11,44.13,43.88,43.98,51861.0
2016-02-10 12:50:00,44.01,44.24,43.99,44.19,12319.0,44.01,44.24,43.99,44.19,12319.0
2016-02-10 13:00:00,44.2,44.3,44.11,44.11,13701.0,44.2,44.3,44.11,44.11,13701.0
2016-02-10 13:10:00,44.1,44.19,44.06,44.16,8400.0,44.1,44.19,44.06,44.16,8400.0
2016-02-10 13:20:00,44.19,44.27,44.01,44.02,9911.0,44.19,44.27,44.01,44.02,9911.0
2016-02-10 13:30:00,43.99,44.12,43.96,44.11,24688.0,43.99,44.12,43.96,44.11,24688.0
2016-02-10 13:40:00,44.1,44.23,44.08,44.19,16916.0,44.1,44.23,44.08,44.19,16916.0
2016-02-10 13:50:00,44.17,44.18,44.08,44.11,18490.0,44.17,44.18,44.08,44.11,18490.0
2016-02-10 14:00:00,44.12,44.33,44.11,44.33,32603.0,44.12,44.33,44.11,44.33,32603.0
2016-02-10 14:10:00,44.32,44.44,44.14,44.25,46606.0,44.32,44.44,44.14,44.25,46606.0
2016-02-10 14:20:00,44.25,44.27,44.11,44.18,21392.0,44.25,44.27,44.11,44.18,21392.0
2016-02-10 14:30:00,44.17,44.31,44.06,44.06,27455.0,44.17,44.31,44.06,44.06,27455.0
2016-02-10 14:40:00,44.03,44.03,43.9,43.91,35373.0,44.03,44.03,43.9,43.91,35373.0
2016-02-10 14:50:00,43.91,43.94,43.83,43.87,78236.0,43.91,43.94,43.83,43.87,78236.0
2016-02-10 15:00:00,43.87,44.26,43.85,44.09,88641.0,43.87,44.26,43.85,44.09,88641.0
2016-02-10 15:10:00,44.09,44.14,43.77,43.79,65815.0,44.09,44.14,43.77,43.79,65815.0
2016-02-10 15:20:00,43.8,44.03,43.79,43.84,55073.0,43.8,44.03,43.79,43.84,55073.0
2016-02-10 15:30:00,43.86,43.91,43.67,43.71,82947.0,43.86,43.91,43.67,43.71,82947.0
2016-02-10 15:40:00,43.7,43.82,43.63,43.76,103772.0,43.7,43.82,43.63,43.76,103772.0
2016-02-10 15:50:00,43.76,43.81,43.66,43.72,225943.0,43.76,43.81,43.66,43.72,225943.0
2016-02-11 09:30:00,42.8,42.95,42.41,42.5,49226.0,42.8,42.95,42.41,42.5,49226.0
2016-02-11 09:40:00,42.55,42.56,42.17,42.24,65584.0,42.55,42.56,42.17,42.24,65584.0
2016-02-11 09:50:00,42.19,42.83,42.13,42.68,68648.0,42.19,42.83,42.13,42.68,68648.0
2016-02-11 10:00:00,42.68,43.01,42.6,42.87,88874.0,42.68,43.01,42.6,42.87,88874.0
2016-02-11 10:10:00,42.88,43.16,42.73,43.03,48252.0,42.88,43.16,42.73,43.03,48252.0
2016-02-11 10:20:00,43.06,43.16,42.75,42.81,26847.0,43.06,43.16,42.75,42.81,26847.0
2016-02-11 10:30:00,42.84,42.88,42.65,42.69,60521.0,42.84,42.88,42.65,42.69,60521.0
2016-02-11 10:40:00,42.7,42.71,42.51,42.68,42113.0,42.7,42.71,42.51,42.68,42113.0
2016-02-11 10:50:00,42.67,42.69,42.25,42.32,44000.0,42.67,42.69,42.25,42.32,44000.0
2016-02-11 11:00:00,42.32,42.46,42.08,42.2,111464.0,42.32,42.46,42.08,42.2,111464.0
2016-02-11 11:10:00,42.2,42.26,42.01,42.25,35426.0,42.2,42.26,42.01,42.25,35426.0
2016-02-11 11:20:00,42.28,42.46,42.03,42.05,23651.0,42.28,42.46,42.03,42.05,23651.0
2016-02-11 11:30:00,42.02,42.17,41.85,42.17,77452.0,42.02,42.17,41.85,42.17,77452.0
2016-02-11 11:40:00,42.19,42.39,42.14,42.16,33851.0,42.19,42.39,42.14,42.16,33851.0
2016-02-11 11:50:00,42.16,42.52,42.16,42.49,17108.0,42.16,42.52,42.16,42.49,17108.0
2016-02-11 12:00:00,42.45,42.62,42.36,42.45,44562.0,42.45,42.62,42.36,42.45,44562.0
2016-02-11 12:10:00,42.46,42.63,42.19,42.21,21836.0,42.46,42.63,42.19,42.21,21836.0
2016-02-11 12:20:00,42.21,42.46,42.21,42.29,18104.0,42.21,42.46,42.21,42.29,18104.0
2016-02-11 12:30:00,42.28,42.3,41.97,42.02,58612.0,42.28,42.3,41.97,42.02,58612.0
2016-02-11 12:40:00,41.98,42.23,41.89,42.2,23904.0,41.98,42.23,41.89,42.2,23904.0
2016-02-11 12:50:00,42.22,42.4,42.22,42.4,51589.0,42.22,42.4,42.22,42.4,51589.0
2016-02-11 13:00:00,42.4,42.6,42.32,42.54,27187.0,42.4,42.6,42.32,42.54,27187.0
2016-02-11 13:10:00,42.52,42.57,42.41,42.55,20886.0,42.52,42.57,42.41,42.55,20886.0
2016-02-11 13:20:00,42.56,42.61,42.42,42.42,9100.0,42.56,42.61,42.42,42.42,9100.0
2016-02-11 13:30:00,42.4,42.55,42.27,42.3,28495.0,42.4,42.55,42.27,42.3,28495.0
2016-02-11 13:40:00,42.29,42.47,42.27,42.45,35799.0,42.29,42.47,42.27,42.45,35799.0
2016-02-11 13:50:00,42.45,42.56,42.37,42.54,38627.0,42.45,42.56,42.37,42.54,38627.0
2016-02-11 14:00:00,42.52,42.64,42.48,42.62,40334.0,42.52,42.64,42.48,42.62,40334.0
2016-02-11 14:10:00,42.64,42.69,42.38,42.39,31243.0,42.64,42.69,42.38,42.39,31243.0
2016-02-11 14:20:00,42.37,42.46,42.3,42.32,25725.0,42.37,42.46,42.3,42.32,25725.0
2016-02-11 14:30:00,42.34,42.64,42.17,42.64,44062.0,42.34,42.64,42.17,42.64,44062.0
2016-02-11 14:40:00,42.67,43.12,42.53,43.12,67850.0,42.67,43.12,42.53,43.12,67850.0
2016-02-11 14:50:00,43.1,43.33,43.06,43.17,137538.0,43.1,43.33,43.06,43.17,137538.0
2016-02-11 15:00:00,43.2,43.22,42.8,42.99,46029.0,43.2,43.22,42.8,42.99,46029.0
2016-02-11 15:10:00,43.01,43.21,42.9,42.98,35217.0,43.01,43.21,42.9,42.98,35217.0
2016-02-11 15:20:00,43.0,43.35,42.92,43.3,66233.0,43.0,43.35,42.92,43.3,66233.0
2016-02-11 15:30:00,43.32,43.58,43.12,43.57,105794.0,43.32,43.58,43.12,43.57,105794.0
2016-02-11 15:40:00,43.55,43.69,43.47,43.58,134737.0,43.55,43.69,43.47,43.58,134737.0
2016-02-11 15:50:00,43.57,43.63,43.25,43.26,209773.0,43.57,43.63,43.25,43.26,209773.0
2016-02-12 09:30:00,43.73,44.26,43.47,44.03,69428.0,43.73,44.26,43.47,44.03,69428.0
2016-02-12 09:40:00,44.07,44.15,43.45,43.45,25590.0,44.07,44.15,43.45,43.45,25590.0
2016-02-12 09:50:00,43.44,43.64,43.16,43.21,18354.0,43.44,43.64,43.16,43.21,18354.0
2016-02-12 10:00:00,43.25,43.4,43.09,43.17,18655.0,43.25,43.4,43.09,43.17,18655.0
2016-02-12 10:10:00,43.17,43.37,43.01,43.36,54066.0,43.17,43.37,43.01,43.36,54066.0
2016-02-12 10:20:00,43.37,43.77,43.37,43.68,28982.0,43.37,43.77,43.37,43.68,28982.0
2016-02-12 10:30:00,43.73,43.91,43.67,43.76,24492.0,43.73,43.91,43.67,43.76,24492.0
2016-02-12 10:40:00,43.76,43.96,43.57,43.73,32573.0,43.76,43.96,43.57,43.73,32573.0
2016-02-12 10:50:00,43.78,43.97,43.65,43.65,8758.0,43.78,43.97,43.65,43.65,8758.0
2016-02-12 11:00:00,43.66,44.0,43.66,43.94,40590.0,43.66,44.0,43.66,43.94,40590.0
2016-02-12 11:10:00,43.93,44.38,43.93,44.12,23713.0,43.93,44.38,43.93,44.12,23713.0
2016-02-12 11:20:00,44.12,44.24,44.12,44.22,13077.0,44.12,44.24,44.12,44.22,13077.0
2016-02-12 11:30:00,44.25,44.47,44.24,44.27,30554.0,44.25,44.47,44.24,44.27,30554.0
2016-02-12 11:40:00,44.28,44.49,44.28,44.42,20074.0,44.28,44.49,44.28,44.42,20074.0
2016-02-12 11:50:00,44.4,44.51,44.15,44.37,27061.0,44.4,44.51,44.15,44.37,27061.0
2016-02-12 12:00:00,44.36,44.47,44.29,44.38,29694.0,44.36,44.47,44.29,44.38,29694.0
2016-02-12 12:10:00,44.38,44.6,44.38,44.58,32869.0,44.38,44.6,44.38,44.58,32869.0
2016-02-12 12:20:00,44.6,44.85,44.59,44.72,33632.0,44.6,44.85,44.59,44.72,33632.0
2016-02-12 12:30:00,44.75,44.76,44.5,44.74,24309.0,44.75,44.76,44.5,44.74,24309.0
2016-02-12 12:40:00,44.75,44.77,44.51,44.52,73612.0,44.75,44.77,44.51,44.52,73612.0
2016-02-12 12:50:00,44.52,44.67,44.5,44.52,19267.0,44.52,44.67,44.5,44.52,19267.0
2016-02-12 13:00:00,44.51,44.59,44.44,44.48,32928.0,44.51,44.59,44.44,44.48,32928.0
2016-02-12 13:10:00,44.47,44.5,44.24,44.29,31044.0,44.47,44.5,44.24,44.29,31044.0
2016-02-12 13:20:00,44.27,44.32,44.18,44.32,21744.0,44.27,44.32,44.18,44.32,21744.0
2016-02-12 13:30:00,44.34,44.36,44.22,44.31,26185.0,44.34,44.36,44.22,44.31,26185.0
2016-02-12 13:40:00,44.31,44.36,44.24,44.34,19486.0,44.31,44.36,44.24,44.34,19486.0
2016-02-12 13:50:00,44.32,44.32,44.16,44.17,21343.0,44.32,44.32,44.16,44.17,21343.0
2016-02-12 14:00:00,44.16,44.6,44.16,44.59,39894.0,44.16,44.6,44.16,44.59,39894.0
2016-02-12 14:10:00,44.6,44.71,44.55,44.58,40749.0,44.6,44.71,44.55,44.58,40749.0
2016-02-12 14:20:00,44.57,44.76,44.52,44.71,22435.0,44.57,44.76,44.52,44.71,22435.0
2016-02-12 14:30:00,44.74,44.75,44.51,44.59,25290.0,44.74,44.75,44.51,44.59,25290.0
2016-02-12 14:40:00,44.58,44.73,44.48,44.69,33336.0,44.58,44.73,44.48,44.69,33336.0
2016-02-12 14:50:00,44.69,44.83,44.69,44.77,30908.0,44.69,44.83,44.69,44.77,30908.0
2016-02-12 15:00:00,44.76,44.88,44.74,44.8,50788.0,44.76,44.88,44.74,44.8,50788.0
2016-02-12 15:10:00,44.79,45.04,44.79,44.98,55041.0,44.79,45.04,44.79,44.98,55041.0
2016-02-12 15:20:00,44.98,45.04,44.89,44.99,49122.0,44.98,45.04,44.89,44.99,49122.0
2016-02-12 15:30:00,44.98,44.98,44.8,44.84,73860.0,44.98,44.98,44.8,44.84,73860.0
2016-02-12 15:40:00,44.84,45.04,44.84,44.94,116437.0,44.84,45.04,44.84,44.94,116437.0
2016-02-12 15:50:00,44.95,44.96,44.87,44.92,188077.0,44.95,44.96,44.87,44.92,188077.0
2016-02-16 09:30:00,44.98,45.92,44.56,45.58,103555.0,44.98,45.92,44.56,45.58,103555.0
2016-02-16 09:40:00,45.58,45.76,45.06,45.08,49750.0,45.58,45.76,45.06,45.08,49750.0
2016-02-16 09:50:00,45.05,45.05,44.72,44.75,52131.0,45.05,45.05,44.72,44.75,52131.0
2016-02-16 10:00:00,44.75,44.91,44.55,44.68,87069.0,44.75,44.91,44.55,44.68,87069.0
2016-02-16 10:10:00,44.66,44.86,44.61,44.69,84211.0,44.66,44.86,44.61,44.69,84211.0
2016-02-16 10:20:00,44.67,44.73,44.45,44.69,88229.0,44.67,44.73,44.45,44.69,88229.0
2016-02-16 10:30:00,44.7,45.07,44.7,44.87,40830.0,44.7,45.07,44.7,44.87,40830.0
2016-02-16 10:40:00,44.85,44.96,44.75,44.77,88075.0,44.85,44.96,44.75,44.77,88075.0
2016-02-16 10:50:00,44.79,44.82,44.64,44.75,32508.0,44.79,44.82,44.64,44.75,32508.0
2016-02-16 11:00:00,44.73,44.83,44.49,44.52,27199.0,44.73,44.83,44.49,44.52,27199.0
2016-02-16 11:10:00,44.51,44.51,44.32,44.4,60588.0,44.51,44.51,44.32,44.4,60588.0
2016-02-16 11:20:00,44.41,44.42,44.22,44.29,96343.0,44.41,44.42,44.22,44.29,96343.0
2016-02-16 11:30:00,44.3,44.51,44.24,44.41,119960.0,44.3,44.51,44.24,44.41,119960.0
2016-02-16 11:40:00,44.43,44.46,44.31,44.41,68800.0,44.43,44.46,44.31,44.41,68800.0
2016-02-16 11:50:00,44.43,44.86,44.39,44.84,41236.0,44.43,44.86,44.39,44.84,41236.0
2016-02-16 12:00:00,44.86,45.12,44.85,45.06,98459.0,44.86,45.12,44.85,45.06,98459.0
2016-02-16 12:10:00,45.07,45.21,45.04,45.06,59178.0,45.07,45.21,45.04,45.06,59178.0
2016-02-16 12:20:00,45.06,45.08,44.96,44.98,34434.0,45.06,45.08,44.96,44.98,34434.0
2016-02-16 12:30:00,44.99,45.07,44.79,44.81,33572.0,44.99,45.07,44.79,44.81,33572.0
2016-02-16 12:40:00,44.79,44.8,44.7,44.74,26972.0,44.79,44.8,44.7,44.74,26972.0
2016-02-16 12:50:00,44.74,45.0,44.63,44.99,73397.0,44.74,45.0,44.63,44.99,73397.0
2016-02-16 13:00:00,45.01,45.12,45.0,45.07,30820.0,45.01,45.12,45.0,45.07,30820.0
2016-02-16 13:10:00,45.07,45.17,45.03,45.04,22635.0,45.07,45.17,45.03,45.04,22635.0
2016-02-16 13:20:00,45.04,45.05,44.94,44.97,39605.0,45.04,45.05,44.94,44.97,39605.0
2016-02-16 13:30:00,44.97,45.17,44.94,45.11,48085.0,44.97,45.17,44.94,45.11,48085.0
2016-02-16 13:40:00,45.12,45.12,44.9,44.96,23963.0,45.12,45.12,44.9,44.96,23963.0
2016-02-16 13:50:00,44.96,45.07,44.95,45.03,19998.0,44.96,45.07,44.95,45.03,19998.0
2016-02-16 14:00:00,45.05,45.09,44.86,44.86,22644.0,45.05,45.09,44.86,44.86,22644.0
2016-02-16 14:10:00,44.88,44.97,44.81,44.82,24491.0,44.88,44.97,44.81,44.82,24491.0
2016-02-16 14:20:00,44.85,44.85,44.75,44.84,30921.0,44.85,44.85,44.75,44.84,30921.0
2016-02-16 14:30:00,44.84,44.91,44.69,44.72,22562.0,44.84,44.91,44.69,44.72,22562.0
2016-02-16 14:40:00,44.73,44.77,44.64,44.66,30966.0,44.73,44.77,44.64,44.66,30966.0
2016-02-16 14:50:00,44.67,44.78,44.64,44.69,46860.0,44.67,44.78,44.64,44.69,46860.0
2016-02-16 15:00:00,44.68,44.78,44.63,44.63,36254.0,44.68,44.78,44.63,44.63,36254.0
2016-02-16 15:10:00,44.65,44.78,44.61,44.71,36718.0,44.65,44.78,44.61,44.71,36718.0
2016-02-16 15:20:00,44.72,44.77,44.68,44.73,49844.0,44.72,44.77,44.68,44.73,49844.0
2016-02-16 15:30:00,44.73,44.84,44.67,44.75,76079.0,44.73,44.84,44.67,44.75,76079.0
2016-02-16 15:40:00,44.75,44.82,44.62,44.71,101993.0,44.75,44.82,44.62,44.71,101993.0
2016-02-16 15:50:00,44.71,44.92,44.7,44.89,141037.0,44.71,44.92,44.7,44.89,141037.0
2016-02-17 09:30:00,45.19,46.58,45.19,46.29,81435.0,45.19,46.58,45.19,46.29,81435.0
2016-02-17 09:40:00,46.28,46.54,45.93,46.23,122741.0,46.28,46.54,45.93,46.23,122741.0
2016-02-17 09:50:00,46.28,46.57,46.08,46.46,64216.0,46.28,46.57,46.08,46.46,64216.0
2016-02-17 10:00:00,46.48,46.66,46.23,46.36,38908.0,46.48,46.66,46.23,46.36,38908.0
2016-02-17 10:10:00,46.36,46.73,46.34,46.73,67917.0,46.36,46.73,46.34,46.73,67917.0
2016-02-17 10:20:00,46.69,46.94,46.48,46.94,33756.0,46.69,46.94,46.48,46.94,33756.0
2016-02-17 10:30:00,46.99,47.07,46.63,46.66,63320.0,46.99,47.07,46.63,46.66,63320.0
2016-02-17 10:40:00,46.67,46.67,46.36,46.45,46138.0,46.67,46.67,46.36,46.45,46138.0
2016-02-17 10:50:00,46.48,46.76,46.43,46.63,41747.0,46.48,46.76,46.43,46.63,41747.0
2016-02-17 11:00:00,46.59,46.63,46.4,46.44,73568.0,46.59,46.63,46.4,46.44,73568.0
2016-02-17 11:10:00,46.48,46.58,46.29,46.32,27619.0,46.48,46.58,46.29,46.32,27619.0
2016-02-17 11:20:00,46.33,46.58,46.28,46.54,21940.0,46.33,46.58,46.28,46.54,21940.0
2016-02-17 11:30:00,46.53,46.75,46.48,46.5,26238.0,46.53,46.75,46.48,46.5,26238.0
2016-02-17 11:40:00,46.47,46.51,46.33,46.4,19656.0,46.47,46.51,46.33,46.4,19656.0
2016-02-17 11:50:00,46.4,46.51,46.31,46.51,21237.0,46.4,46.51,46.31,46.51,21237.0
2016-02-17 12:00:00,46.51,46.65,46.49,46.59,22366.0,46.51,46.65,46.49,46.59,22366.0
2016-02-17 12:10:00,46.54,46.65,46.42,46.65,16592.0,46.54,46.65,46.42,46.65,16592.0
2016-02-17 12:20:00,46.65,46.68,46.55,46.57,30720.0,46.65,46.68,46.55,46.57,30720.0
2016-02-17 12:30:00,46.57,46.87,46.56,46.78,23960.0,46.57,46.87,46.56,46.78,23960.0
2016-02-17 12:40:00,46.78,46.79,46.51,46.51,28095.0,46.78,46.79,46.51,46.51,28095.0
2016-02-17 12:50:00,46.53,46.72,46.52,46.52,43699.0,46.53,46.72,46.52,46.52,43699.0
2016-02-17 13:00:00,46.53,46.57,46.38,46.47,30591.0,46.53,46.57,46.38,46.47,30591.0
2016-02-17 13:10:00,46.47,46.6,46.4,46.6,13832.0,46.47,46.6,46.4,46.6,13832.0
2016-02-17 13:20:00,46.59,46.64,46.49,46.64,12664.0,46.59,46.64,46.49,46.64,12664.0
2016-02-17 13:30:00,46.62,46.63,46.41,46.42,31698.0,46.62,46.63,46.41,46.42,31698.0
2016-02-17 13:40:00,46.41,46.52,46.41,46.49,14660.0,46.41,46.52,46.41,46.49,14660.0
2016-02-17 13:50:00,46.48,46.69,46.41,46.66,53228.0,46.48,46.69,46.41,46.66,53228.0
2016-02-17 14:00:00,46.66,46.92,46.56,46.87,22216.0,46.66,46.92,46.56,46.87,22216.0
2016-02-17 14:10:00,46.87,46.93,46.8,46.89,16013.0,46.87,46.93,46.8,46.89,16013.0
2016-02-17 14:20:00,46.88,46.97,46.7,46.71,26596.0,46.88,46.97,46.7,46.71,26596.0
2016-02-17 14:30:00,46.68,46.82,46.67,46.78,22843.0,46.68,46.82,46.67,46.78,22843.0
2016-02-17 14:40:00,46.78,46.86,46.66,46.66,18630.0,46.78,46.86,46.66,46.66,18630.0
2016-02-17 14:50:00,46.65,46.65,46.44,46.46,16088.0,46.65,46.65,46.44,46.46,16088.0
2016-02-17 15:00:00,46.47,46.59,46.47,46.56,35683.0,46.47,46.59,46.47,46.56,35683.0
2016-02-17 15:10:00,46.55,46.75,46.5,46.68,50254.0,46.55,46.75,46.5,46.68,50254.0
2016-02-17 15:20:00,46.68,46.68,46.5,46.62,24564.0,46.68,46.68,46.5,46.62,24564.0
2016-02-17 15:30:00,46.62,46.65,46.44,46.64,61886.0,46.62,46.65,46.44,46.64,61886.0
2016-02-17 15:40:00,46.66,46.7,46.61,46.69,53519.0,46.66,46.7,46.61,46.69,53519.0
2016-02-17 15:50:00,46.71,46.77,46.64,46.66,122293.0,46.71,46.77,46.64,46.66,122293.0
2016-02-18 09:30:00,46.77,47.75,46.77,47.51,247173.0,46.77,47.75,46.77,47.51,247173.0
2016-02-18 09:40:00,47.53,47.74,47.33,47.33,127835.0,47.53,47.74,47.33,47.33,127835.0
2016-02-18 09:50:00,47.33,47.62,47.27,47.62,57247.0,47.33,47.62,47.27,47.62,57247.0
2016-02-18 10:00:00,47.64,47.77,47.44,47.48,65722.0,47.64,47.77,47.44,47.48,65722.0
2016-02-18 10:10:00,47.48,47.74,47.44,47.53,44911.0,47.48,47.74,47.44,47.53,44911.0
2016-02-18 10:20:00,47.53,47.74,47.43,47.64,28410.0,47.53,47.74,47.43,47.64,28410.0
2016-02-18 10:30:00,47.64,47.67,47.49,47.64,45715.0,47.64,47.67,47.49,47.64,45715.0
2016-02-18 10:40:00,47.64,47.78,47.48,47.48,84548.0,47.64,47.78,47.48,47.48,84548.0
2016-02-18 10:50:00,47.5,47.75,47.48,47.61,176611.0,47.5,47.75,47.48,47.61,176611.0
2016-02-18 11:00:00,47.57,47.83,47.24,47.44,146969.0,47.57,47.83,47.24,47.44,146969.0
2016-02-18 11:10:00,47.41,47.47,47.32,47.36,43485.0,47.41,47.47,47.32,47.36,43485.0
2016-02-18 11:20:00,47.35,47.55,47.33,47.48,47370.0,47.35,47.55,47.33,47.48,47370.0
2016-02-18 11:30:00,47.49,47.5,47.38,47.47,53340.0,47.49,47.5,47.38,47.47,53340.0
2016-02-18 11:40:00,47.51,47.52,47.34,47.37,38499.0,47.51,47.52,47.34,47.37,38499.0
2016-02-18 11:50:00,47.36,47.59,47.33,47.55,27122.0,47.36,47.59,47.33,47.55,27122.0
2016-02-18 12:00:00,47.53,47.58,47.44,47.47,14311.0,47.53,47.58,47.44,47.47,14311.0
2016-02-18 12:10:00,47.5,47.56,47.35,47.37,13410.0,47.5,47.56,47.35,47.37,13410.0
2016-02-18 12:20:00,47.36,47.59,47.29,47.49,21557.0,47.36,47.59,47.29,47.49,21557.0
2016-02-18 12:30:00,47.49,47.61,47.47,47.52,13623.0,47.49,47.61,47.47,47.52,13623.0
2016-02-18 12:40:00,47.51,47.53,47.45,47.52,29991.0,47.51,47.53,47.45,47.52,29991.0
2016-02-18 12:50:00,47.52,47.58,47.46,47.5,14827.0,47.52,47.58,47.46,47.5,14827.0
2016-02-18 13:00:00,47.48,47.58,47.46,47.55,50998.0,47.48,47.58,47.46,47.55,50998.0
2016-02-18 13:10:00,47.55,47.55,47.4,47.43,23183.0,47.55,47.55,47.4,47.43,23183.0
2016-02-18 13:20:00,47.43,47.48,47.39,47.46,28492.0,47.43,47.48,47.39,47.46,28492.0
2016-02-18 13:30:00,47.46,47.49,47.3,47.33,33927.0,47.46,47.49,47.3,47.33,33927.0
2016-02-18 13:40:00,47.33,47.38,47.27,47.31,50055.0,47.33,47.38,47.27,47.31,50055.0
2016-02-18 13:50:00,47.33,47.33,47.25,47.31,20428.0,47.33,47.33,47.25,47.31,20428.0
2016-02-18 14:00:00,47.35,47.56,47.32,47.54,31024.0,47.35,47.56,47.32,47.54,31024.0
2016-02-18 14:10:00,47.55,47.67,47.52,47.6,28018.0,47.55,47.67,47.52,47.6,28018.0
2016-02-18 14:20:00,47.62,47.9,47.62,47.86,70375.0,47.62,47.9,47.62,47.86,70375.0
2016-02-18 14:30:00,47.88,48.15,47.88,48.14,76992.0,47.88,48.15,47.88,48.14,76992.0
2016-02-18 14:40:00,48.14,48.2,47.83,47.94,62816.0,48.14,48.2,47.83,47.94,62816.0
2016-02-18 14:50:00,47.94,48.07,47.93,47.94,39302.0,47.94,48.07,47.93,47.94,39302.0
2016-02-18 15:00:00,47.94,48.0,47.74,47.78,36667.0,47.94,48.0,47.74,47.78,36667.0
2016-02-18 15:10:00,47.78,47.85,47.71,47.79,36855.0,47.78,47.85,47.71,47.79,36855.0
2016-02-18 15:20:00,47.8,47.81,47.7,47.8,68332.0,47.8,47.81,47.7,47.8,68332.0
2016-02-18 15:30:00,47.79,47.87,47.75,47.77,81034.0,47.79,47.87,47.75,47.77,81034.0
2016-02-18 15:40:00,47.77,47.78,47.63,47.66,105512.0,47.77,47.78,47.63,47.66,105512.0
2016-02-18 15:50:00,47.65,47.81,47.64,47.75,250615.0,47.65,47.81,47.64,47.75,250615.0
2016-02-19 09:30:00,47.57,47.98,47.42,47.49,117949.0,47.57,47.98,47.42,47.49,117949.0
2016-02-19 09:40:00,47.44,48.23,47.4,48.14,65842.0,47.44,48.23,47.4,48.14,65842.0
2016-02-19 09:50:00,48.08,48.35,47.99,48.19,53466.0,48.08,48.35,47.99,48.19,53466.0
2016-02-19 10:00:00,48.15,48.39,47.97,48.33,61682.0,48.15,48.39,47.97,48.33,61682.0
2016-02-19 10:10:00,48.33,48.98,48.28,48.9,91426.0,48.33,48.98,48.28,48.9,91426.0
2016-02-19 10:20:00,48.9,49.12,48.85,49.02,94147.0,48.9,49.12,48.85,49.02,94147.0
2016-02-19 10:30:00,49.06,49.3,48.97,49.0,88538.0,49.06,49.3,48.97,49.0,88538.0
2016-02-19 10:40:00,49.0,49.45,48.97,49.34,93541.0,49.0,49.45,48.97,49.34,93541.0
2016-02-19 10:50:00,49.36,49.52,49.2,49.4,105162.0,49.36,49.52,49.2,49.4,105162.0
2016-02-19 11:00:00,49.38,49.63,49.31,49.54,88774.0,49.38,49.63,49.31,49.54,88774.0
2016-02-19 11:10:00,49.54,49.93,49.53,49.9,149728.0,49.54,49.93,49.53,49.9,149728.0
2016-02-19 11:20:00,49.92,50.03,49.77,49.95,109670.0,49.92,50.03,49.77,49.95,109670.0
2016-02-19 11:30:00,49.94,50.08,49.61,49.73,210567.0,49.94,50.08,49.61,49.73,210567.0
2016-02-19 11:40:00,49.73,49.92,49.58,49.64,88219.0,49.73,49.92,49.58,49.64,88219.0
2016-02-19 11:50:00,49.64,49.8,49.51,49.51,80466.0,49.64,49.8,49.51,49.51,80466.0
2016-02-19 12:00:00,49.52,49.89,49.52,49.84,68531.0,49.52,49.89,49.52,49.84,68531.0
2016-02-19 12:10:00,49.83,49.96,49.76,49.79,49669.0,49.83,49.96,49.76,49.79,49669.0
2016-02-19 12:20:00,49.78,49.87,49.75,49.8,28509.0,49.78,49.87,49.75,49.8,28509.0
2016-02-19 12:30:00,49.8,49.99,49.78,49.87,38441.0,49.8,49.99,49.78,49.87,38441.0
2016-02-19 12:40:00,49.87,49.98,49.77,49.8,35287.0,49.87,49.98,49.77,49.8,35287.0
2016-02-19 12:50:00,49.8,49.94,49.75,49.76,34349.0,49.8,49.94,49.75,49.76,34349.0
2016-02-19 13:00:00,49.75,49.91,49.74,49.8,39817.0,49.75,49.91,49.74,49.8,39817.0
2016-02-19 13:10:00,49.8,49.94,49.8,49.93,50650.0,49.8,49.94,49.8,49.93,50650.0
2016-02-19 13:20:00,49.93,50.0,49.85,49.98,52716.0,49.93,50.0,49.85,49.98,52716.0
2016-02-19 13:30:00,49.98,50.06,49.97,50.01,59714.0,49.98,50.06,49.97,50.01,59714.0
2016-02-19 13:40:00,50.02,50.29,50.01,50.13,114836.0,50.02,50.29,50.01,50.13,114836.0
2016-02-19 13:50:00,50.12,50.18,50.0,50.18,37392.0,50.12,50.18,50.0,50.18,37392.0
2016-02-19 14:00:00,50.19,50.34,50.15,50.2,62342.0,50.19,50.34,50.15,50.2,62342.0
2016-02-19 14:10:00,50.19,50.19,50.03,50.17,38383.0,50.19,50.19,50.03,50.17,38383.0
2016-02-19 14:20:00,50.17,50.19,50.0,50.01,55666.0,50.17,50.19,50.0,50.01,55666.0
2016-02-19 14:30:00,50.01,50.06,49.94,50.02,59578.0,50.01,50.06,49.94,50.02,59578.0
2016-02-19 14:40:00,50.01,50.09,49.96,50.04,63241.0,50.01,50.09,49.96,50.04,63241.0
2016-02-19 14:50:00,50.05,50.06,49.86,49.86,66517.0,50.05,50.06,49.86,49.86,66517.0
2016-02-19 15:00:00,49.88,50.02,49.85,49.99,54823.0,49.88,50.02,49.85,49.99,54823.0
2016-02-19 15:10:00,49.99,50.05,49.96,49.97,68760.0,49.99,50.05,49.96,49.97,68760.0
2016-02-19 15:20:00,49.96,50.09,49.95,50.09,65895.0,49.96,50.09,49.95,50.09,65895.0
2016-02-19 15:30:00,50.08,50.09,50.0,50.05,135169.0,50.08,50.09,50.0,50.05,135169.0
2016-02-19 15:40:00,50.05,50.1,49.91,49.99,152412.0,50.05,50.1,49.91,49.99,152412.0
2016-02-19 15:50:00,49.99,49.99,49.8,49.92,256327.0,49.99,49.99,49.8,49.92,256327.0
2016-02-22 09:30:00,49.9,50.62,49.73,50.48,112716.0,49.9,50.62,49.73,50.48,112716.0
2016-02-22 09:40:00,50.46,50.47,50.08,50.2,31145.0,50.46,50.47,50.08,50.2,31145.0
2016-02-22 09:50:00,50.23,50.29,49.88,50.01,35510.0,50.23,50.29,49.88,50.01,35510.0
2016-02-22 10:00:00,50.02,50.29,49.92,50.12,61574.0,50.02,50.29,49.92,50.12,61574.0
2016-02-22 10:10:00,50.11,50.2,49.79,49.81,18066.0,50.11,50.2,49.79,49.81,18066.0
2016-02-22 10:20:00,49.81,49.95,49.78,49.79,29683.0,49.81,49.95,49.78,49.79,29683.0
2016-02-22 10:30:00,49.8,50.12,49.8,50.09,28343.0,49.8,50.12,49.8,50.09,28343.0
2016-02-22 10:40:00,50.09,50.09,49.89,49.91,24695.0,50.09,50.09,49.89,49.91,24695.0
2016-02-22 10:50:00,49.92,49.98,49.68,49.7,17764.0,49.92,49.98,49.68,49.7,17764.0
2016-02-22 11:00:00,49.71,49.75,49.47,49.7,40581.0,49.71,49.75,49.47,49.7,40581.0
2016-02-22 11:10:00,49.7,49.78,49.56,49.67,17368.0,49.7,49.78,49.56,49.67,17368.0
2016-02-22 11:20:00,49.66,49.91,49.6,49.88,28018.0,49.66,49.91,49.6,49.88,28018.0
2016-02-22 11:30:00,49.88,49.92,49.75,49.81,22906.0,49.88,49.92,49.75,49.81,22906.0
2016-02-22 11:40:00,49.82,49.93,49.72,49.92,21384.0,49.82,49.93,49.72,49.92,21384.0
2016-02-22 11:50:00,49.91,50.05,49.87,49.99,42494.0,49.91,50.05,49.87,49.99,42494.0
2016-02-22 12:00:00,50.01,50.03,49.95,49.98,18555.0,50.01,50.03,49.95,49.98,18555.0
2016-02-22 12:10:00,49.98,50.08,49.96,50.07,15745.0,49.98,50.08,49.96,50.07,15745.0
2016-02-22 12:20:00,50.06,50.07,49.95,50.04,12553.0,50.06,50.07,49.95,50.04,12553.0
2016-02-22 12:30:00,50.04,50.24,50.04,50.2,17075.0,50.04,50.24,50.04,50.2,17075.0
2016-02-22 12:40:00,50.2,50.24,50.14,50.19,20391.0,50.2,50.24,50.14,50.19,20391.0
2016-02-22 12:50:00,50.19,50.31,50.16,50.17,11774.0,50.19,50.31,50.16,50.17,11774.0
2016-02-22 13:00:00,50.19,50.32,50.18,50.32,16303.0,50.19,50.32,50.18,50.32,16303.0
2016-02-22 13:10:00,50.34,50.44,50.32,50.42,32296.0,50.34,50.44,50.32,50.42,32296.0
2016-02-22 13:20:00,50.43,50.48,50.42,50.47,30427.0,50.43,50.48,50.42,50.47,30427.0
2016-02-22 13:30:00,50.47,50.77,50.46,50.63,46453.0,50.47,50.77,50.46,50.63,46453.0
2016-02-22 13:40:00,50.62,50.62,50.49,50.54,60410.0,50.62,50.62,50.49,50.54,60410.0
2016-02-22 13:50:00,50.53,50.56,50.37,50.38,126681.0,50.53,50.56,50.37,50.38,126681.0
2016-02-22 14:00:00,50.38,50.5,50.25,50.5,71135.0,50.38,50.5,50.25,50.5,71135.0
2016-02-22 14:10:00,50.5,50.53,50.19,50.21,19727.0,50.5,50.53,50.19,50.21,19727.0
2016-02-22 14:20:00,50.2,50.33,50.2,50.22,53631.0,50.2,50.33,50.2,50.22,53631.0
2016-02-22 14:30:00,50.23,50.33,50.22,50.31,23699.0,50.23,50.33,50.22,50.31,23699.0
2016-02-22 14:40:00,50.32,50.32,50.24,50.25,12889.0,50.32,50.32,50.24,50.25,12889.0
2016-02-22 14:50:00,50.25,50.25,49.86,50.15,101287.0,50.25,50.25,49.86,50.15,101287.0
2016-02-22 15:00:00,50.16,50.17,50.03,50.13,43706.0,50.16,50.17,50.03,50.13,43706.0
2016-02-22 15:10:00,50.13,50.19,50.03,50.03,42261.0,50.13,50.19,50.03,50.03,42261.0
2016-02-22 15:20:00,50.02,50.3,49.99,50.26,41380.0,50.02,50.3,49.99,50.26,41380.0
2016-02-22 15:30:00,50.26,50.3,50.21,50.24,62125.0,50.26,50.3,50.21,50.24,62125.0
2016-02-22 15:40:00,50.24,50.31,50.2,50.26,57512.0,50.24,50.31,50.2,50.26,57512.0
2016-02-22 15:50:00,50.26,50.36,50.24,50.34,161684.0,50.26,50.36,50.24,50.34,161684.0
2016-02-23 09:30:00,49.91,50.33,49.28,50.17,95457.0,49.91,50.33,49.28,50.17,95457.0
2016-02-23 09:40:00,50.16,50.63,50.03,50.32,24356.0,50.16,50.63,50.03,50.32,24356.0
2016-02-23 09:50:00,50.35,50.56,50.35,50.36,15022.0,50.35,50.56,50.35,50.36,15022.0
2016-02-23 10:00:00,50.38,50.44,49.91,49.91,23545.0,50.38,50.44,49.91,49.91,23545.0
2016-02-23 10:10:00,49.9,49.97,49.75,49.8,23096.0,49.9,49.97,49.75,49.8,23096.0
2016-02-23 10:20:00,49.81,50.21,49.81,50.06,100436.0,49.81,50.21,49.81,50.06,100436.0
2016-02-23 10:30:00,50.06,50.28,50.06,50.26,69060.0,50.06,50.28,50.06,50.26,69060.0
2016-02-23 10:40:00,50.26,50.29,50.03,50.09,28927.0,50.26,50.29,50.03,50.09,28927.0
2016-02-23 10:50:00,50.09,50.09,49.73,49.86,20165.0,50.09,50.09,49.73,49.86,20165.0
2016-02-23 11:00:00,49.85,49.86,49.49,49.51,52348.0,49.85,49.86,49.49,49.51,52348.0
2016-02-23 11:10:00,49.54,49.55,49.3,49.53,41427.0,49.54,49.55,49.3,49.53,41427.0
2016-02-23 11:20:00,49.53,49.67,49.4,49.66,27014.0,49.53,49.67,49.4,49.66,27014.0
2016-02-23 11:30:00,49.67,49.92,49.63,49.89,15070.0,49.67,49.92,49.63,49.89,15070.0
2016-02-23 11:40:00,49.88,50.03,49.83,49.87,65389.0,49.88,50.03,49.83,49.87,65389.0
2016-02-23 11:50:00,49.85,50.0,49.84,49.98,26882.0,49.85,50.0,49.84,49.98,26882.0
2016-02-23 12:00:00,49.98,49.99,49.79,49.83,23462.0,49.98,49.99,49.79,49.83,23462.0
2016-02-23 12:10:00,49.84,50.0,49.84,49.88,10805.0,49.84,50.0,49.84,49.88,10805.0
2016-02-23 12:20:00,49.9,49.91,49.83,49.88,23048.0,49.9,49.91,49.83,49.88,23048.0
2016-02-23 12:30:00,49.88,50.03,49.88,49.95,37480.0,49.88,50.03,49.88,49.95,37480.0
2016-02-23 12:40:00,49.94,50.03,49.91,50.01,23200.0,49.94,50.03,49.91,50.01,23200.0
2016-02-23 12:50:00,50.03,50.12,50.01,50.06,11000.0,50.03,50.12,50.01,50.06,11000.0
2016-02-23 13:00:00,50.06,50.1,49.99,50.09,16000.0,50.06,50.1,49.99,50.09,16000.0
2016-02-23 13:10:00,50.11,50.16,49.97,50.04,19078.0,50.11,50.16,49.97,50.04,19078.0
2016-02-23 13:20:00,50.05,50.12,49.99,50.09,8487.0,50.05,50.12,49.99,50.09,8487.0
2016-02-23 13:30:00,50.07,50.13,50.02,50.07,45028.0,50.07,50.13,50.02,50.07,45028.0
2016-02-23 13:40:00,50.06,50.12,49.91,49.94,46900.0,50.06,50.12,49.91,49.94,46900.0
2016-02-23 13:50:00,49.94,50.01,49.88,50.01,11317.0,49.94,50.01,49.88,50.01,11317.0
2016-02-23 14:00:00,49.98,50.04,49.86,49.86,11971.0,49.98,50.04,49.86,49.86,11971.0
2016-02-23 14:10:00,49.85,50.06,49.85,50.06,19291.0,49.85,50.06,49.85,50.06,19291.0
2016-02-23 14:20:00,50.07,50.12,50.05,50.06,14386.0,50.07,50.12,50.05,50.06,14386.0
2016-02-23 14:30:00,50.05,50.09,49.92,49.95,43934.0,50.05,50.09,49.92,49.95,43934.0
2016-02-23 14:40:00,49.94,49.95,49.73,49.85,50819.0,49.94,49.95,49.73,49.85,50819.0
2016-02-23 14:50:00,49.87,49.9,49.73,49.76,98310.0,49.87,49.9,49.73,49.76,98310.0
2016-02-23 15:00:00,49.75,49.86,49.69,49.74,33970.0,49.75,49.86,49.69,49.74,33970.0
2016-02-23 15:10:00,49.74,49.75,49.67,49.71,41679.0,49.74,49.75,49.67,49.71,41679.0
2016-02-23 15:20:00,49.72,49.75,49.67,49.67,68117.0,49.72,49.75,49.67,49.67,68117.0
2016-02-23 15:30:00,49.69,49.88,49.67,49.85,161691.0,49.69,49.88,49.67,49.85,161691.0
2016-02-23 15:40:00,49.87,49.9,49.69,49.75,90471.0,49.87,49.9,49.69,49.75,90471.0
2016-02-23 15:50:00,49.74,49.75,49.65,49.7,116615.0,49.74,49.75,49.65,49.7,116615.0
2016-02-24 09:30:00,49.25,49.65,48.49,48.7,82404.0,49.25,49.65,48.49,48.7,82404.0
2016-02-24 09:40:00,48.67,48.9,48.41,48.54,105783.0,48.67,48.9,48.41,48.54,105783.0
2016-02-24 09:50:00,48.51,48.76,48.5,48.73,86812.0,48.51,48.76,48.5,48.73,86812.0
2016-02-24 10:00:00,48.7,49.04,48.63,48.84,100699.0,48.7,49.04,48.63,48.84,100699.0
2016-02-24 10:10:00,48.86,49.01,48.75,48.85,81643.0,48.86,49.01,48.75,48.85,81643.0
2016-02-24 10:20:00,48.84,48.88,48.58,48.64,32439.0,48.84,48.88,48.58,48.64,32439.0
2016-02-24 10:30:00,48.66,48.84,48.38,48.48,99903.0,48.66,48.84,48.38,48.48,99903.0
2016-02-24 10:40:00,48.48,48.51,48.31,48.39,46165.0,48.48,48.51,48.31,48.39,46165.0
2016-02-24 10:50:00,48.42,48.46,48.21,48.36,34162.0,48.42,48.46,48.21,48.36,34162.0
2016-02-24 11:00:00,48.38,48.5,48.27,48.48,51434.0,48.38,48.5,48.27,48.48,51434.0
2016-02-24 11:10:00,48.51,48.52,48.35,48.39,78044.0,48.51,48.52,48.35,48.39,78044.0
2016-02-24 11:20:00,48.43,48.51,48.38,48.46,40106.0,48.43,48.51,48.38,48.46,40106.0
2016-02-24 11:30:00,48.45,48.56,48.37,48.56,42407.0,48.45,48.56,48.37,48.56,42407.0
2016-02-24 11:40:00,48.6,49.02,48.59,48.99,70487.0,48.6,49.02,48.59,48.99,70487.0
2016-02-24 11:50:00,49.01,49.18,48.98,49.14,64683.0,49.01,49.18,48.98,49.14,64683.0
2016-02-24 12:00:00,49.15,49.51,49.14,49.51,99602.0,49.15,49.51,49.14,49.51,99602.0
2016-02-24 12:10:00,49.54,49.59,49.15,49.16,87239.0,49.54,49.59,49.15,49.16,87239.0
2016-02-24 12:20:00,49.17,49.3,49.11,49.16,26918.0,49.17,49.3,49.11,49.16,26918.0
2016-02-24 12:30:00,49.2,49.27,49.03,49.1,22592.0,49.2,49.27,49.03,49.1,22592.0
2016-02-24 12:40:00,49.1,49.2,49.03,49.12,16180.0,49.1,49.2,49.03,49.12,16180.0
2016-02-24 12:50:00,49.12,49.21,49.08,49.09,25582.0,49.12,49.21,49.08,49.09,25582.0
2016-02-24 13:00:00,49.09,49.54,49.08,49.51,76576.0,49.09,49.54,49.08,49.51,76576.0
2016-02-24 13:10:00,49.5,49.53,49.24,49.31,21211.0,49.5,49.53,49.24,49.31,21211.0
2016-02-24 13:20:00,49.32,49.4,49.21,49.33,117960.0,49.32,49.4,49.21,49.33,117960.0
2016-02-24 13:30:00,49.34,49.38,49.15,49.19,70125.0,49.34,49.38,49.15,49.19,70125.0
2016-02-24 13:40:00,49.17,49.23,49.04,49.06,33322.0,49.17,49.23,49.04,49.06,33322.0
2016-02-24 13:50:00,49.08,49.13,48.97,48.98,114200.0,49.08,49.13,48.97,48.98,114200.0
2016-02-24 14:00:00,49.0,49.28,48.93,49.28,231039.0,49.0,49.28,48.93,49.28,231039.0
2016-02-24 14:10:00,49.32,49.39,49.05,49.09,425455.0,49.32,49.39,49.05,49.09,425455.0
2016-02-24 14:20:00,49.08,49.21,49.01,49.12,445263.0,49.08,49.21,49.01,49.12,445263.0
2016-02-24 14:30:00,49.13,49.36,49.07,49.11,511305.0,49.13,49.36,49.07,49.11,511305.0
2016-02-24 14:40:00,49.1,49.2,49.07,49.12,119088.0,49.1,49.2,49.07,49.12,119088.0
2016-02-24 14:50:00,49.13,49.17,49.01,49.06,101665.0,49.13,49.17,49.01,49.06,101665.0
2016-02-24 15:00:00,49.06,49.21,49.02,49.14,287845.0,49.06,49.21,49.02,49.14,287845.0
2016-02-24 15:10:00,49.15,49.2,49.1,49.15,325671.0,49.15,49.2,49.1,49.15,325671.0
2016-02-24 15:20:00,49.16,49.19,49.05,49.08,382179.0,49.16,49.19,49.05,49.08,382179.0
2016-02-24 15:30:00,49.09,49.15,49.04,49.12,548074.0,49.09,49.15,49.04,49.12,548074.0
2016-02-24 15:40:00,49.11,49.15,49.01,49.07,339038.0,49.11,49.15,49.01,49.07,339038.0
2016-02-24 15:50:00,49.11,49.2,49.05,49.18,655097.0,49.11,49.2,49.05,49.18,655097.0
2016-02-25 09:30:00,49.49,50.28,48.98,50.03,114866.0,49.49,50.28,48.98,50.03,114866.0
2016-02-25 09:40:00,50.01,50.01,49.18,49.23,44643.0,50.01,50.01,49.18,49.23,44643.0
2016-02-25 09:50:00,49.2,49.51,49.02,49.12,45019.0,49.2,49.51,49.02,49.12,45019.0
2016-02-25 10:00:00,49.12,49.14,48.8,48.88,66793.0,49.12,49.14,48.8,48.88,66793.0
2016-02-25 10:10:00,48.9,49.26,48.8,49.13,73112.0,48.9,49.26,48.8,49.13,73112.0
2016-02-25 10:20:00,49.14,49.14,48.81,48.9,94314.0,49.14,49.14,48.81,48.9,94314.0
2016-02-25 10:30:00,48.91,49.26,48.86,49.14,149606.0,48.91,49.26,48.86,49.14,149606.0
2016-02-25 10:40:00,49.12,49.19,48.88,48.93,216943.0,49.12,49.19,48.88,48.93,216943.0
2016-02-25 10:50:00,48.95,49.13,48.89,49.06,49620.0,48.95,49.13,48.89,49.06,49620.0
2016-02-25 11:00:00,49.01,49.14,48.92,49.1,71237.0,49.01,49.14,48.92,49.1,71237.0
2016-02-25 11:10:00,49.1,49.13,49.02,49.07,68742.0,49.1,49.13,49.02,49.07,68742.0
2016-02-25 11:20:00,49.07,49.12,49.02,49.02,92765.0,49.07,49.12,49.02,49.02,92765.0
2016-02-25 11:30:00,49.03,49.13,49.03,49.07,108883.0,49.03,49.13,49.03,49.07,108883.0
2016-02-25 11:40:00,49.06,49.08,48.96,49.03,109578.0,49.06,49.08,48.96,49.03,109578.0
2016-02-25 11:50:00,49.03,49.08,49.0,49.04,237792.0,49.03,49.08,49.0,49.04,237792.0
2016-02-25 12:00:00,49.04,49.04,48.98,49.02,90433.0,49.04,49.04,48.98,49.02,90433.0
2016-02-25 12:10:00,49.03,49.03,48.94,48.99,64419.0,49.03,49.03,48.94,48.99,64419.0
2016-02-25 12:20:00,48.99,49.0,48.91,48.97,15821.0,48.99,49.0,48.91,48.97,15821.0
2016-02-25 12:30:00,48.96,49.07,48.94,48.98,60501.0,48.96,49.07,48.94,48.98,60501.0
2016-02-25 12:40:00,48.98,49.08,48.94,49.01,185148.0,48.98,49.08,48.94,49.01,185148.0
2016-02-25 12:50:00,49.02,49.12,48.98,49.05,174559.0,49.02,49.12,48.98,49.05,174559.0
2016-02-25 13:00:00,49.05,49.1,49.0,49.03,251438.0,49.05,49.1,49.0,49.03,251438.0
2016-02-25 13:10:00,49.03,49.13,49.0,49.04,421142.0,49.03,49.13,49.0,49.04,421142.0
2016-02-25 13:20:00,49.04,49.06,48.75,49.02,242503.0,49.04,49.06,48.75,49.02,242503.0
2016-02-25 13:30:00,49.04,49.14,49.0,49.04,440400.0,49.04,49.14,49.0,49.04,440400.0
2016-02-25 13:40:00,49.05,49.45,48.98,49.32,263492.0,49.05,49.45,48.98,49.32,263492.0
2016-02-25 13:50:00,49.33,49.41,49.22,49.3,127058.0,49.33,49.41,49.22,49.3,127058.0
2016-02-25 14:00:00,49.3,49.33,49.23,49.28,110700.0,49.3,49.33,49.23,49.28,110700.0
2016-02-25 14:10:00,49.3,49.43,49.28,49.4,155348.0,49.3,49.43,49.28,49.4,155348.0
2016-02-25 14:20:00,49.4,49.41,49.32,49.38,221867.0,49.4,49.41,49.32,49.38,221867.0
2016-02-25 14:30:00,49.37,49.43,49.29,49.36,291642.0,49.37,49.43,49.29,49.36,291642.0
2016-02-25 14:40:00,49.37,49.4,49.33,49.39,246022.0,49.37,49.4,49.33,49.39,246022.0
2016-02-25 14:50:00,49.4,49.47,49.07,49.25,243055.0,49.4,49.47,49.07,49.25,243055.0
2016-02-25 15:00:00,49.27,49.28,49.18,49.25,229819.0,49.27,49.28,49.18,49.25,229819.0
2016-02-25 15:10:00,49.25,49.26,49.2,49.21,185866.0,49.25,49.26,49.2,49.21,185866.0
2016-02-25 15:20:00,49.22,49.24,49.13,49.18,197543.0,49.22,49.24,49.13,49.18,197543.0
2016-02-25 15:30:00,49.19,49.32,49.19,49.24,408594.0,49.19,49.32,49.19,49.24,408594.0
2016-02-25 15:40:00,49.24,49.29,49.2,49.24,682214.0,49.24,49.29,49.2,49.24,682214.0
2016-02-25 15:50:00,49.25,49.42,49.22,49.41,1064379.0,49.25,49.42,49.22,49.41,1064379.0
2016-02-26 09:30:00,50.93,51.29,49.47,50.26,1761852.0,50.93,51.29,49.47,50.26,1761852.0
2016-02-26 09:40:00,50.26,50.51,49.9,49.9,1437987.0,50.26,50.51,49.9,49.9,1437987.0
2016-02-26 09:50:00,50.0,50.82,49.25,50.61,725513.0,50.0,50.82,49.25,50.61,725513.0
2016-02-26 10:00:00,50.62,50.62,49.84,50.03,282392.0,50.62,50.62,49.84,50.03,282392.0
2016-02-26 10:10:00,50.03,50.3,49.93,49.93,208695.0,50.03,50.3,49.93,49.93,208695.0
2016-02-26 10:20:00,49.93,50.01,49.36,49.99,386007.0,49.93,50.01,49.36,49.99,386007.0
2016-02-26 10:30:00,49.99,50.28,49.87,49.99,373413.0,49.99,50.28,49.87,49.99,373413.0
2016-02-26 10:40:00,49.98,50.06,49.45,49.98,223351.0,49.98,50.06,49.45,49.98,223351.0
2016-02-26 10:50:00,49.98,50.31,49.76,50.24,93285.0,49.98,50.31,49.76,50.24,93285.0
2016-02-26 11:00:00,50.2,50.42,50.15,50.23,207286.0,50.2,50.42,50.15,50.23,207286.0
2016-02-26 11:10:00,50.25,50.31,50.04,50.09,152318.0,50.25,50.31,50.04,50.09,152318.0
2016-02-26 11:20:00,50.1,50.32,49.95,50.18,77463.0,50.1,50.32,49.95,50.18,77463.0
2016-02-26 11:30:00,50.2,50.37,50.05,50.27,139769.0,50.2,50.37,50.05,50.27,139769.0
2016-02-26 11:40:00,50.27,50.7,50.22,50.63,93280.0,50.27,50.7,50.22,50.63,93280.0
2016-02-26 11:50:00,50.62,50.82,50.38,50.73,184885.0,50.62,50.82,50.38,50.73,184885.0
2016-02-26 12:00:00,50.71,50.71,50.27,50.32,113873.0,50.71,50.71,50.27,50.32,113873.0
2016-02-26 12:10:00,50.26,50.35,50.15,50.22,47208.0,50.26,50.35,50.15,50.22,47208.0
2016-02-26 12:20:00,50.21,50.22,49.96,49.99,244247.0,50.21,50.22,49.96,49.99,244247.0
2016-02-26 12:30:00,50.0,50.2,49.98,50.16,94471.0,50.0,50.2,49.98,50.16,94471.0
2016-02-26 12:40:00,50.17,50.48,50.16,50.43,110646.0,50.17,50.48,50.16,50.43,110646.0
2016-02-26 12:50:00,50.43,50.96,50.43,50.79,107275.0,50.43,50.96,50.43,50.79,107275.0
2016-02-26 13:00:00,50.81,50.9,50.68,50.75,555277.0,50.81,50.9,50.68,50.75,555277.0
2016-02-26 13:10:00,50.75,51.7,50.7,51.67,219276.0,50.75,51.7,50.7,51.67,219276.0
2016-02-26 13:20:00,51.7,51.8,51.53,51.7,102770.0,51.7,51.8,51.53,51.7,102770.0
2016-02-26 13:30:00,51.71,51.88,51.68,51.75,104706.0,51.71,51.88,51.68,51.75,104706.0
2016-02-26 13:40:00,51.74,51.74,51.41,51.48,101995.0,51.74,51.74,51.41,51.48,101995.0
2016-02-26 13:50:00,51.48,51.52,50.97,51.02,102574.0,51.48,51.52,50.97,51.02,102574.0
2016-02-26 14:00:00,51.05,51.33,50.96,51.22,143986.0,51.05,51.33,50.96,51.22,143986.0
2016-02-26 14:10:00,51.23,51.41,51.07,51.21,456784.0,51.23,51.41,51.07,51.21,456784.0
2016-02-26 14:20:00,51.19,51.53,50.95,51.51,63607.0,51.19,51.53,50.95,51.51,63607.0
2016-02-26 14:30:00,51.52,51.55,51.1,51.14,107481.0,51.52,51.55,51.1,51.14,107481.0
2016-02-26 14:40:00,51.15,51.25,50.98,51.23,80104.0,51.15,51.25,50.98,51.23,80104.0
2016-02-26 14:50:00,51.24,51.43,51.22,51.26,83700.0,51.24,51.43,51.22,51.26,83700.0
2016-02-26 15:00:00,51.27,51.42,51.22,51.37,108166.0,51.27,51.42,51.22,51.37,108166.0
2016-02-26 15:10:00,51.37,51.47,51.21,51.28,122495.0,51.37,51.47,51.21,51.28,122495.0
2016-02-26 15:20:00,51.28,51.3,51.09,51.16,230572.0,51.28,51.3,51.09,51.16,230572.0
2016-02-26 15:30:00,51.17,51.35,51.15,51.34,197691.0,51.17,51.35,51.15,51.34,197691.0
2016-02-26 15:40:00,51.34,51.36,51.25,51.27,166330.0,51.34,51.36,51.25,51.27,166330.0
2016-02-26 15:50:00,51.27,51.34,51.13,51.19,330559.0,51.27,51.34,51.13,51.19,330559.0
2016-02-29 09:30:00,50.96,51.61,50.95,51.6,78551.0,50.96,51.61,50.95,51.6,78551.0
2016-02-29 09:40:00,51.6,51.88,51.47,51.73,60119.0,51.6,51.88,51.47,51.73,60119.0
2016-02-29 09:50:00,51.78,51.88,51.58,51.62,24160.0,51.78,51.88,51.58,51.62,24160.0
2016-02-29 10:00:00,51.59,51.87,51.5,51.81,44620.0,51.59,51.87,51.5,51.81,44620.0
2016-02-29 10:10:00,51.83,51.99,51.7,51.7,127456.0,51.83,51.99,51.7,51.7,127456.0
2016-02-29 10:20:00,51.69,52.09,51.66,51.8,88768.0,51.69,52.09,51.66,51.8,88768.0
2016-02-29 10:30:00,51.81,51.9,51.63,51.71,44818.0,51.81,51.9,51.63,51.71,44818.0
2016-02-29 10:40:00,51.7,51.87,51.67,51.83,29795.0,51.7,51.87,51.67,51.83,29795.0
2016-02-29 10:50:00,51.82,51.93,51.77,51.85,30779.0,51.82,51.93,51.77,51.85,30779.0
2016-02-29 11:00:00,51.86,51.91,51.72,51.9,57582.0,51.86,51.91,51.72,51.9,57582.0
2016-02-29 11:10:00,51.9,52.17,51.89,52.08,77672.0,51.9,52.17,51.89,52.08,77672.0
2016-02-29 11:20:00,52.09,52.22,52.09,52.12,39396.0,52.09,52.22,52.09,52.12,39396.0
2016-02-29 11:30:00,52.11,52.38,52.09,52.36,45063.0,52.11,52.38,52.09,52.36,45063.0
2016-02-29 11:40:00,52.36,52.41,52.17,52.17,34988.0,52.36,52.41,52.17,52.17,34988.0
2016-02-29 11:50:00,52.17,52.23,52.1,52.11,37439.0,52.17,52.23,52.1,52.11,37439.0
2016-02-29 12:00:00,52.1,52.24,52.03,52.21,22192.0,52.1,52.24,52.03,52.21,22192.0
2016-02-29 12:10:00,52.21,52.33,52.21,52.31,28265.0,52.21,52.33,52.21,52.31,28265.0
2016-02-29 12:20:00,52.32,52.41,52.09,52.19,39085.0,52.32,52.41,52.09,52.19,39085.0
2016-02-29 12:30:00,52.19,52.32,52.12,52.18,52823.0,52.19,52.32,52.12,52.18,52823.0
2016-02-29 12:40:00,52.16,52.4,52.16,52.33,47765.0,52.16,52.4,52.16,52.33,47765.0
2016-02-29 12:50:00,52.3,52.54,52.3,52.53,39978.0,52.3,52.54,52.3,52.53,39978.0
2016-02-29 13:00:00,52.53,52.58,52.36,52.47,39208.0,52.53,52.58,52.36,52.47,39208.0
2016-02-29 13:10:00,52.48,52.58,52.43,52.43,45436.0,52.48,52.58,52.43,52.43,45436.0
2016-02-29 13:20:00,52.42,52.42,52.25,52.25,16764.0,52.42,52.42,52.25,52.25,16764.0
2016-02-29 13:30:00,52.25,52.28,52.15,52.23,48625.0,52.25,52.28,52.15,52.23,48625.0
2016-02-29 13:40:00,52.23,52.28,52.18,52.22,35337.0,52.23,52.28,52.18,52.22,35337.0
2016-02-29 13:50:00,52.21,52.28,52.17,52.27,27707.0,52.21,52.28,52.17,52.27,27707.0
2016-02-29 14:00:00,52.27,52.28,52.1,52.12,46155.0,52.27,52.28,52.1,52.12,46155.0
2016-02-29 14:10:00,52.12,52.17,52.09,52.12,38709.0,52.12,52.17,52.09,52.12,38709.0
2016-02-29 14:20:00,52.11,52.21,52.01,52.21,90382.0,52.11,52.21,52.01,52.21,90382.0
2016-02-29 14:30:00,52.22,52.27,52.09,52.15,49350.0,52.22,52.27,52.09,52.15,49350.0
2016-02-29 14:40:00,52.14,52.22,52.02,52.11,45427.0,52.14,52.22,52.02,52.11,45427.0
2016-02-29 14:50:00,52.1,52.2,51.88,51.95,40490.0,52.1,52.2,51.88,51.95,40490.0
2016-02-29 15:00:00,51.97,51.97,51.74,51.86,43341.0,51.97,51.97,51.74,51.86,43341.0
2016-02-29 15:10:00,51.87,51.93,51.81,51.89,51143.0,51.87,51.93,51.81,51.89,51143.0
2016-02-29 15:20:00,51.89,52.13,51.88,52.11,53158.0,51.89,52.13,51.88,52.11,53158.0
2016-02-29 15:30:00,52.12,52.12,51.98,52.05,88464.0,52.12,52.12,51.98,52.05,88464.0
2016-02-29 15:40:00,52.07,52.16,52.03,52.16,119021.0,52.07,52.16,52.03,52.16,119021.0
2016-02-29 15:50:00,52.15,52.15,51.73,51.77,403467.0,52.15,52.15,51.73,51.77,403467.0
2016-03-01 09:30:00,52.4,52.68,52.12,52.59,95741.0,52.4,52.68,52.12,52.59,95741.0
2016-03-01 09:40:00,52.57,52.78,52.28,52.38,45327.0,52.57,52.78,52.28,52.38,45327.0
2016-03-01 09:50:00,52.48,52.66,52.24,52.36,101444.0,52.48,52.66,52.24,52.36,101444.0
2016-03-01 10:00:00,52.39,52.92,52.39,52.71,34297.0,52.39,52.92,52.39,52.71,34297.0
2016-03-01 10:10:00,52.73,52.8,52.41,52.48,43681.0,52.73,52.8,52.41,52.48,43681.0
2016-03-01 10:20:00,52.47,53.17,52.47,53.14,65127.0,52.47,53.17,52.47,53.14,65127.0
2016-03-01 10:30:00,53.16,53.43,53.16,53.32,52145.0,53.16,53.43,53.16,53.32,52145.0
2016-03-01 10:40:00,53.33,53.44,53.24,53.25,51580.0,53.33,53.44,53.24,53.25,51580.0
2016-03-01 10:50:00,53.25,53.36,53.16,53.19,59111.0,53.25,53.36,53.16,53.19,59111.0
2016-03-01 11:00:00,53.2,53.33,53.12,53.26,34942.0,53.2,53.33,53.12,53.26,34942.0
2016-03-01 11:10:00,53.23,53.55,53.23,53.5,43774.0,53.23,53.55,53.23,53.5,43774.0
2016-03-01 11:20:00,53.52,53.73,53.5,53.73,77877.0,53.52,53.73,53.5,53.73,77877.0
2016-03-01 11:30:00,53.72,53.89,53.58,53.63,100996.0,53.72,53.89,53.58,53.63,100996.0
2016-03-01 11:40:00,53.65,53.73,53.48,53.71,37242.0,53.65,53.73,53.48,53.71,37242.0
2016-03-01 11:50:00,53.72,53.83,53.65,53.72,51249.0,53.72,53.83,53.65,53.72,51249.0
2016-03-01 12:00:00,53.73,53.9,53.71,53.82,38230.0,53.73,53.9,53.71,53.82,38230.0
2016-03-01 12:10:00,53.82,53.85,53.78,53.83,36154.0,53.82,53.85,53.78,53.83,36154.0
2016-03-01 12:20:00,53.84,54.05,53.82,54.03,66267.0,53.84,54.05,53.82,54.03,66267.0
2016-03-01 12:30:00,54.02,54.08,53.98,54.0,70646.0,54.02,54.08,53.98,54.0,70646.0
2016-03-01 12:40:00,54.0,54.02,53.72,53.73,98051.0,54.0,54.02,53.72,53.73,98051.0
2016-03-01 12:50:00,53.72,53.83,53.64,53.83,50583.0,53.72,53.83,53.64,53.83,50583.0
2016-03-01 13:00:00,53.82,53.83,53.63,53.69,47193.0,53.82,53.83,53.63,53.69,47193.0
2016-03-01 13:10:00,53.69,53.75,53.67,53.75,42822.0,53.69,53.75,53.67,53.75,42822.0
2016-03-01 13:20:00,53.75,53.84,53.74,53.78,91168.0,53.75,53.84,53.74,53.78,91168.0
2016-03-01 13:30:00,53.79,53.92,53.79,53.83,75156.0,53.79,53.92,53.79,53.83,75156.0
2016-03-01 13:40:00,53.86,53.91,53.78,53.83,45089.0,53.86,53.91,53.78,53.83,45089.0
2016-03-01 13:50:00,53.82,53.82,53.53,53.57,48643.0,53.82,53.82,53.53,53.57,48643.0
2016-03-01 14:00:00,53.57,53.75,53.53,53.72,71445.0,53.57,53.75,53.53,53.72,71445.0
2016-03-01 14:10:00,53.73,53.82,53.72,53.82,30875.0,53.73,53.82,53.72,53.82,30875.0
2016-03-01 14:20:00,53.83,53.83,53.68,53.75,31141.0,53.83,53.83,53.68,53.75,31141.0
2016-03-01 14:30:00,53.75,53.85,53.75,53.77,38470.0,53.75,53.85,53.75,53.77,38470.0
2016-03-01 14:40:00,53.77,53.99,53.77,53.86,46283.0,53.77,53.99,53.77,53.86,46283.0
2016-03-01 14:50:00,53.87,54.09,53.87,54.08,36438.0,53.87,54.09,53.87,54.08,36438.0
2016-03-01 15:00:00,54.09,54.35,54.08,54.34,62230.0,54.09,54.35,54.08,54.34,62230.0
2016-03-01 15:10:00,54.34,54.37,54.23,54.27,58124.0,54.34,54.37,54.23,54.27,58124.0
2016-03-01 15:20:00,54.27,54.28,54.14,54.27,47591.0,54.27,54.28,54.14,54.27,47591.0
2016-03-01 15:30:00,54.27,54.29,54.14,54.21,89807.0,54.27,54.29,54.14,54.21,89807.0
2016-03-01 15:40:00,54.21,54.21,54.06,54.15,103971.0,54.21,54.21,54.06,54.15,103971.0
2016-03-01 15:50:00,54.15,54.33,54.13,54.32,228968.0,54.15,54.33,54.13,54.32,228968.0
2016-03-02 09:30:00,54.02,54.41,53.69,53.94,40192.0,54.02,54.41,53.69,53.94,40192.0
2016-03-02 09:40:00,54.0,54.36,54.0,54.23,33417.0,54.0,54.36,54.0,54.23,33417.0
2016-03-02 09:50:00,54.24,54.24,53.82,53.95,17741.0,54.24,54.24,53.82,53.95,17741.0
2016-03-02 10:00:00,53.94,54.22,53.89,54.17,38249.0,53.94,54.22,53.89,54.17,38249.0
2016-03-02 10:10:00,54.16,54.21,53.86,53.96,37309.0,54.16,54.21,53.86,53.96,37309.0
2016-03-02 10:20:00,53.96,54.04,53.74,54.03,55457.0,53.96,54.04,53.74,54.03,55457.0
2016-03-02 10:30:00,54.01,54.01,53.67,53.68,32561.0,54.01,54.01,53.67,53.68,32561.0
2016-03-02 10:40:00,53.67,53.94,53.65,53.91,27652.0,53.67,53.94,53.65,53.91,27652.0
2016-03-02 10:50:00,53.94,54.18,53.84,54.18,33889.0,53.94,54.18,53.84,54.18,33889.0
2016-03-02 11:00:00,54.16,54.3,54.05,54.24,18297.0,54.16,54.3,54.05,54.24,18297.0
2016-03-02 11:10:00,54.25,54.3,54.03,54.03,62753.0,54.25,54.3,54.03,54.03,62753.0
2016-03-02 11:20:00,54.02,54.07,53.87,53.87,21576.0,54.02,54.07,53.87,53.87,21576.0
2016-03-02 11:30:00,53.89,54.04,53.87,53.91,18503.0,53.89,54.04,53.87,53.91,18503.0
2016-03-02 11:40:00,53.93,54.02,53.88,54.0,16683.0,53.93,54.02,53.88,54.0,16683.0
2016-03-02 11:50:00,54.03,54.06,53.76,53.79,27405.0,54.03,54.06,53.76,53.79,27405.0
2016-03-02 12:00:00,53.79,53.91,53.77,53.79,18547.0,53.79,53.91,53.77,53.79,18547.0
2016-03-02 12:10:00,53.82,53.89,53.81,53.86,13699.0,53.82,53.89,53.81,53.86,13699.0
2016-03-02 12:20:00,53.86,53.94,53.82,53.83,12973.0,53.86,53.94,53.82,53.83,12973.0
2016-03-02 12:30:00,53.83,53.97,53.66,53.94,27678.0,53.83,53.97,53.66,53.94,27678.0
2016-03-02 12:40:00,53.94,53.96,53.82,53.87,12280.0,53.94,53.96,53.82,53.87,12280.0
2016-03-02 12:50:00,53.87,54.14,53.87,54.09,23581.0,53.87,54.14,53.87,54.09,23581.0
2016-03-02 13:00:00,54.12,54.13,53.94,54.02,12107.0,54.12,54.13,53.94,54.02,12107.0
2016-03-02 13:10:00,54.02,54.12,53.95,54.1,12250.0,54.02,54.12,53.95,54.1,12250.0
2016-03-02 13:20:00,54.09,54.33,54.05,54.31,18538.0,54.09,54.33,54.05,54.31,18538.0
2016-03-02 13:30:00,54.32,54.32,54.21,54.26,37905.0,54.32,54.32,54.21,54.26,37905.0
2016-03-02 13:40:00,54.26,54.35,54.25,54.33,33193.0,54.26,54.35,54.25,54.33,33193.0
2016-03-02 13:50:00,54.31,54.31,54.0,54.0,36076.0,54.31,54.31,54.0,54.0,36076.0
2016-03-02 14:00:00,54.03,54.16,54.01,54.06,27303.0,54.03,54.16,54.01,54.06,27303.0
2016-03-02 14:10:00,54.06,54.07,53.94,54.02,21647.0,54.06,54.07,53.94,54.02,21647.0
2016-03-02 14:20:00,54.02,54.12,54.01,54.05,19654.0,54.02,54.12,54.01,54.05,19654.0
2016-03-02 14:30:00,54.08,54.24,54.05,54.18,24649.0,54.08,54.24,54.05,54.18,24649.0
2016-03-02 14:40:00,54.19,54.29,54.17,54.26,28406.0,54.19,54.29,54.17,54.26,28406.0
2016-03-02 14:50:00,54.26,54.29,54.17,54.21,21975.0,54.26,54.29,54.17,54.21,21975.0
2016-03-02 15:00:00,54.2,54.21,54.05,54.1,21313.0,54.2,54.21,54.05,54.1,21313.0
2016-03-02 15:10:00,54.11,54.2,54.11,54.11,26428.0,54.11,54.2,54.11,54.11,26428.0
2016-03-02 15:20:00,54.11,54.19,54.08,54.12,38103.0,54.11,54.19,54.08,54.12,38103.0
2016-03-02 15:30:00,54.11,54.3,54.04,54.24,63307.0,54.11,54.3,54.04,54.24,63307.0
2016-03-02 15:40:00,54.24,54.38,54.19,54.34,64922.0,54.24,54.38,54.19,54.34,64922.0
2016-03-02 15:50:00,54.34,54.43,54.25,54.4,86764.0,54.34,54.43,54.25,54.4,86764.0
2016-03-03 09:30:00,54.09,54.48,53.99,54.16,35294.0,54.09,54.48,53.99,54.16,35294.0
2016-03-03 09:40:00,54.11,54.31,53.89,54.31,33581.0,54.11,54.31,53.89,54.31,33581.0
2016-03-03 09:50:00,54.32,54.45,54.19,54.19,15149.0,54.32,54.45,54.19,54.19,15149.0
2016-03-03 10:00:00,54.18,54.38,53.94,54.22,56103.0,54.18,54.38,53.94,54.22,56103.0
2016-03-03 10:10:00,54.21,54.21,53.91,53.95,25600.0,54.21,54.21,53.91,53.95,25600.0
2016-03-03 10:20:00,53.92,54.12,53.86,54.09,19455.0,53.92,54.12,53.86,54.09,19455.0
2016-03-03 10:30:00,54.1,54.18,54.04,54.12,14072.0,54.1,54.18,54.04,54.12,14072.0
2016-03-03 10:40:00,54.12,54.23,54.1,54.21,17062.0,54.12,54.23,54.1,54.21,17062.0
2016-03-03 10:50:00,54.21,54.23,54.02,54.08,26952.0,54.21,54.23,54.02,54.08,26952.0
2016-03-03 11:00:00,54.07,54.2,54.05,54.16,19546.0,54.07,54.2,54.05,54.16,19546.0
2016-03-03 11:10:00,54.16,54.19,54.07,54.08,24359.0,54.16,54.19,54.07,54.08,24359.0
2016-03-03 11:20:00,54.07,54.07,53.69,53.7,18840.0,54.07,54.07,53.69,53.7,18840.0
2016-03-03 11:30:00,53.69,53.74,53.54,53.6,26960.0,53.69,53.74,53.54,53.6,26960.0
2016-03-03 11:40:00,53.6,53.76,53.5,53.73,30110.0,53.6,53.76,53.5,53.73,30110.0
2016-03-03 11:50:00,53.74,53.87,53.71,53.87,16265.0,53.74,53.87,53.71,53.87,16265.0
2016-03-03 12:00:00,53.87,53.99,53.85,53.98,17032.0,53.87,53.99,53.85,53.98,17032.0
2016-03-03 12:10:00,53.98,54.01,53.85,53.91,16050.0,53.98,54.01,53.85,53.91,16050.0
2016-03-03 12:20:00,53.92,54.01,53.84,53.91,12688.0,53.92,54.01,53.84,53.91,12688.0
2016-03-03 12:30:00,53.91,54.05,53.91,54.02,17856.0,53.91,54.05,53.91,54.02,17856.0
2016-03-03 12:40:00,54.02,54.02,53.95,53.99,31414.0,54.02,54.02,53.95,53.99,31414.0
2016-03-03 12:50:00,54.0,54.27,54.0,54.27,16588.0,54.0,54.27,54.0,54.27,16588.0
2016-03-03 13:00:00,54.28,54.29,54.18,54.27,14656.0,54.28,54.29,54.18,54.27,14656.0
2016-03-03 13:10:00,54.29,54.41,54.27,54.31,15593.0,54.29,54.41,54.27,54.31,15593.0
2016-03-03 13:20:00,54.31,54.32,54.15,54.19,17423.0,54.31,54.32,54.15,54.19,17423.0
2016-03-03 13:30:00,54.2,54.4,54.2,54.39,16441.0,54.2,54.4,54.2,54.39,16441.0
2016-03-03 13:40:00,54.39,54.51,54.32,54.46,23453.0,54.39,54.51,54.32,54.46,23453.0
2016-03-03 13:50:00,54.46,54.51,54.39,54.44,18369.0,54.46,54.51,54.39,54.44,18369.0
2016-03-03 14:00:00,54.46,54.48,54.36,54.48,68956.0,54.46,54.48,54.36,54.48,68956.0
2016-03-03 14:10:00,54.49,54.58,54.49,54.56,12766.0,54.49,54.58,54.49,54.56,12766.0
2016-03-03 14:20:00,54.55,54.68,54.54,54.59,17664.0,54.55,54.68,54.54,54.59,17664.0
2016-03-03 14:30:00,54.58,54.6,54.48,54.53,17800.0,54.58,54.6,54.48,54.53,17800.0
2016-03-03 14:40:00,54.54,54.55,54.49,54.51,25180.0,54.54,54.55,54.49,54.51,25180.0
2016-03-03 14:50:00,54.51,54.57,54.47,54.53,25023.0,54.51,54.57,54.47,54.53,25023.0
2016-03-03 15:00:00,54.54,54.59,54.5,54.51,19501.0,54.54,54.59,54.5,54.51,19501.0
2016-03-03 15:10:00,54.51,54.55,54.48,54.5,33208.0,54.51,54.55,54.48,54.5,33208.0
2016-03-03 15:20:00,54.5,54.63,54.48,54.62,35192.0,54.5,54.63,54.48,54.62,35192.0
2016-03-03 15:30:00,54.61,54.76,54.51,54.7,48615.0,54.61,54.76,54.51,54.7,48615.0
2016-03-03 15:40:00,54.7,54.74,54.64,54.64,53709.0,54.7,54.74,54.64,54.64,53709.0
2016-03-03 15:50:00,54.66,54.82,54.64,54.79,166681.0,54.66,54.82,54.64,54.79,166681.0
2016-03-04 09:30:00,55.25,55.49,55.02,55.26,125235.0,55.25,55.49,55.02,55.26,125235.0
2016-03-04 09:40:00,55.26,55.26,55.05,55.19,23300.0,55.26,55.26,55.05,55.19,23300.0
2016-03-04 09:50:00,55.17,55.38,55.05,55.22,64200.0,55.17,55.38,55.05,55.22,64200.0
2016-03-04 10:00:00,55.24,55.54,55.2,55.54,27982.0,55.24,55.54,55.2,55.54,27982.0
2016-03-04 10:10:00,55.53,55.81,55.48,55.62,93135.0,55.53,55.81,55.48,55.62,93135.0
2016-03-04 10:20:00,55.57,55.61,55.28,55.52,46269.0,55.57,55.61,55.28,55.52,46269.0
2016-03-04 10:30:00,55.51,55.7,55.49,55.63,125376.0,55.51,55.7,55.49,55.63,125376.0
2016-03-04 10:40:00,55.66,55.95,55.62,55.94,57905.0,55.66,55.95,55.62,55.94,57905.0
2016-03-04 10:50:00,55.95,56.04,55.89,55.96,55699.0,55.95,56.04,55.89,55.96,55699.0
2016-03-04 11:00:00,55.98,56.23,55.98,56.21,49155.0,55.98,56.23,55.98,56.21,49155.0
2016-03-04 11:10:00,56.23,56.52,56.23,56.5,48834.0,56.23,56.52,56.23,56.5,48834.0
2016-03-04 11:20:00,56.51,56.51,56.23,56.34,67337.0,56.51,56.51,56.23,56.34,67337.0
2016-03-04 11:30:00,56.33,56.6,56.33,56.59,67129.0,56.33,56.6,56.33,56.59,67129.0
2016-03-04 11:40:00,56.59,56.72,56.54,56.7,61206.0,56.59,56.72,56.54,56.7,61206.0
2016-03-04 11:50:00,56.71,57.12,56.71,57.05,76885.0,56.71,57.12,56.71,57.05,76885.0
2016-03-04 12:00:00,57.05,57.06,56.75,56.75,59440.0,57.05,57.06,56.75,56.75,59440.0
2016-03-04 12:10:00,56.75,56.96,56.56,56.66,33726.0,56.75,56.96,56.56,56.66,33726.0
2016-03-04 12:20:00,56.66,56.77,56.57,56.76,85821.0,56.66,56.77,56.57,56.76,85821.0
2016-03-04 12:30:00,56.72,56.89,56.72,56.73,60743.0,56.72,56.89,56.72,56.73,60743.0
2016-03-04 12:40:00,56.73,56.83,56.68,56.8,20731.0,56.73,56.83,56.68,56.8,20731.0
2016-03-04 12:50:00,56.78,56.92,56.75,56.77,29810.0,56.78,56.92,56.75,56.77,29810.0
2016-03-04 13:00:00,56.77,56.77,56.59,56.65,29379.0,56.77,56.77,56.59,56.65,29379.0
2016-03-04 13:10:00,56.63,56.73,56.56,56.63,26428.0,56.63,56.73,56.56,56.63,26428.0
2016-03-04 13:20:00,56.64,56.79,56.63,56.76,32175.0,56.64,56.79,56.63,56.76,32175.0
2016-03-04 13:30:00,56.77,56.91,56.62,56.91,18402.0,56.77,56.91,56.62,56.91,18402.0
2016-03-04 13:40:00,56.9,56.93,56.79,56.84,36214.0,56.9,56.93,56.79,56.84,36214.0
2016-03-04 13:50:00,56.84,57.08,56.84,57.0,46045.0,56.84,57.08,56.84,57.0,46045.0
2016-03-04 14:00:00,57.0,57.03,56.71,56.71,71082.0,57.0,57.03,56.71,56.71,71082.0
2016-03-04 14:10:00,56.7,56.72,56.47,56.49,44755.0,56.7,56.72,56.47,56.49,44755.0
2016-03-04 14:20:00,56.48,56.64,56.46,56.62,54905.0,56.48,56.64,56.46,56.62,54905.0
2016-03-04 14:30:00,56.62,56.81,56.58,56.7,46234.0,56.62,56.81,56.58,56.7,46234.0
2016-03-04 14:40:00,56.69,56.69,56.34,56.42,74322.0,56.69,56.69,56.34,56.42,74322.0
2016-03-04 14:50:00,56.42,56.46,56.16,56.32,76316.0,56.42,56.46,56.16,56.32,76316.0
2016-03-04 15:00:00,56.32,56.47,56.19,56.37,81244.0,56.32,56.47,56.19,56.37,81244.0
2016-03-04 15:10:00,56.39,56.52,56.29,56.52,37517.0,56.39,56.52,56.29,56.52,37517.0
2016-03-04 15:20:00,56.52,56.61,56.47,56.6,55844.0,56.52,56.61,56.47,56.6,55844.0
2016-03-04 15:30:00,56.59,56.65,56.4,56.4,81672.0,56.59,56.65,56.4,56.4,81672.0
2016-03-04 15:40:00,56.39,56.58,56.39,56.43,84953.0,56.39,56.58,56.39,56.43,84953.0
2016-03-04 15:50:00,56.41,56.42,56.21,56.25,214481.0,56.41,56.42,56.21,56.25,214481.0
2016-03-07 09:30:00,55.87,56.66,55.42,56.53,92699.0,55.87,56.66,55.42,56.53,92699.0
2016-03-07 09:40:00,56.48,56.58,56.07,56.5,50235.0,56.48,56.58,56.07,56.5,50235.0
2016-03-07 09:50:00,56.5,56.75,56.31,56.58,65895.0,56.5,56.75,56.31,56.58,65895.0
2016-03-07 10:00:00,56.57,56.68,56.35,56.58,47036.0,56.57,56.68,56.35,56.58,47036.0
2016-03-07 10:10:00,56.6,56.76,56.44,56.76,29175.0,56.6,56.76,56.44,56.76,29175.0
2016-03-07 10:20:00,56.76,56.9,56.66,56.83,80775.0,56.76,56.9,56.66,56.83,80775.0
2016-03-07 10:30:00,56.84,57.42,56.8,57.37,79171.0,56.84,57.42,56.8,57.37,79171.0
2016-03-07 10:40:00,57.37,57.44,56.96,56.97,48928.0,57.37,57.44,56.96,56.97,48928.0
2016-03-07 10:50:00,56.98,57.1,56.81,57.1,29360.0,56.98,57.1,56.81,57.1,29360.0
2016-03-07 11:00:00,57.1,57.22,57.0,57.18,35224.0,57.1,57.22,57.0,57.18,35224.0
2016-03-07 11:10:00,57.18,57.42,57.14,57.17,34650.0,57.18,57.42,57.14,57.17,34650.0
2016-03-07 11:20:00,57.17,57.46,57.17,57.3,40977.0,57.17,57.46,57.17,57.3,40977.0
2016-03-07 11:30:00,57.31,57.64,57.3,57.54,39553.0,57.31,57.64,57.3,57.54,39553.0
2016-03-07 11:40:00,57.52,57.6,57.42,57.48,45268.0,57.52,57.6,57.42,57.48,45268.0
2016-03-07 11:50:00,57.46,57.54,57.36,57.44,20136.0,57.46,57.54,57.36,57.44,20136.0
2016-03-07 12:00:00,57.43,57.56,57.4,57.56,20137.0,57.43,57.56,57.4,57.56,20137.0
2016-03-07 12:10:00,57.57,57.59,57.39,57.5,42085.0,57.57,57.59,57.39,57.5,42085.0
2016-03-07 12:20:00,57.47,57.49,57.4,57.47,16258.0,57.47,57.49,57.4,57.47,16258.0
2016-03-07 12:30:00,57.46,57.49,57.41,57.42,19305.0,57.46,57.49,57.41,57.42,19305.0
2016-03-07 12:40:00,57.44,57.51,57.38,57.42,13721.0,57.44,57.51,57.38,57.42,13721.0
2016-03-07 12:50:00,57.4,57.53,57.39,57.49,19121.0,57.4,57.53,57.39,57.49,19121.0
2016-03-07 13:00:00,57.49,57.67,57.49,57.67,36998.0,57.49,57.67,57.49,57.67,36998.0
2016-03-07 13:10:00,57.67,57.78,57.51,57.58,28940.0,57.67,57.78,57.51,57.58,28940.0
2016-03-07 13:20:00,57.58,57.59,57.38,57.52,28730.0,57.58,57.59,57.38,57.52,28730.0
2016-03-07 13:30:00,57.47,57.47,57.34,57.34,63981.0,57.47,57.47,57.34,57.34,63981.0
2016-03-07 13:40:00,57.35,57.61,57.35,57.55,52694.0,57.35,57.61,57.35,57.55,52694.0
2016-03-07 13:50:00,57.57,57.69,57.53,57.57,32076.0,57.57,57.69,57.53,57.57,32076.0
2016-03-07 14:00:00,57.56,57.78,57.49,57.67,44762.0,57.56,57.78,57.49,57.67,44762.0
2016-03-07 14:10:00,57.61,57.75,57.5,57.5,30305.0,57.61,57.75,57.5,57.5,30305.0
2016-03-07 14:20:00,57.48,57.63,57.43,57.61,41635.0,57.48,57.63,57.43,57.61,41635.0
2016-03-07 14:30:00,57.62,57.66,57.22,57.39,55655.0,57.62,57.66,57.22,57.39,55655.0
2016-03-07 14:40:00,57.41,57.51,57.3,57.43,45245.0,57.41,57.51,57.3,57.43,45245.0
2016-03-07 14:50:00,57.46,57.68,57.44,57.67,39177.0,57.46,57.68,57.44,57.67,39177.0
2016-03-07 15:00:00,57.63,57.66,57.26,57.5,42749.0,57.63,57.66,57.26,57.5,42749.0
2016-03-07 15:10:00,57.49,57.8,57.48,57.8,42732.0,57.49,57.8,57.48,57.8,42732.0
2016-03-07 15:20:00,57.81,57.87,57.7,57.83,42573.0,57.81,57.87,57.7,57.83,42573.0
2016-03-07 15:30:00,57.81,57.97,57.76,57.95,118085.0,57.81,57.97,57.76,57.95,118085.0
2016-03-07 15:40:00,57.93,57.97,57.8,57.84,95183.0,57.93,57.97,57.8,57.84,95183.0
2016-03-07 15:50:00,57.84,58.34,57.83,58.17,474009.0,57.84,58.34,57.83,58.17,474009.0
2016-03-08 09:30:00,57.67,57.95,57.22,57.28,45045.0,57.67,57.95,57.22,57.28,45045.0
2016-03-08 09:40:00,57.24,57.3,56.72,57.0,77488.0,57.24,57.3,56.72,57.0,77488.0
2016-03-08 09:50:00,56.99,57.07,56.67,56.67,40691.0,56.99,57.07,56.67,56.67,40691.0
2016-03-08 10:00:00,56.65,56.89,56.42,56.42,47367.0,56.65,56.89,56.42,56.42,47367.0
2016-03-08 10:10:00,56.41,56.64,56.41,56.47,61234.0,56.41,56.64,56.41,56.47,61234.0
2016-03-08 10:20:00,56.45,56.58,56.14,56.16,50874.0,56.45,56.58,56.14,56.16,50874.0
2016-03-08 10:30:00,56.14,56.29,56.07,56.22,37976.0,56.14,56.29,56.07,56.22,37976.0
2016-03-08 10:40:00,56.21,56.29,56.03,56.29,30053.0,56.21,56.29,56.03,56.29,30053.0
2016-03-08 10:50:00,56.27,56.51,56.21,56.41,39154.0,56.27,56.51,56.21,56.41,39154.0
2016-03-08 11:00:00,56.45,56.91,56.39,56.91,28504.0,56.45,56.91,56.39,56.91,28504.0
2016-03-08 11:10:00,56.91,56.92,56.59,56.6,46624.0,56.91,56.92,56.59,56.6,46624.0
2016-03-08 11:20:00,56.59,56.62,56.35,56.5,21649.0,56.59,56.62,56.35,56.5,21649.0
2016-03-08 11:30:00,56.48,56.6,56.47,56.6,26060.0,56.48,56.6,56.47,56.6,26060.0
2016-03-08 11:40:00,56.59,56.73,56.56,56.66,98053.0,56.59,56.73,56.56,56.66,98053.0
2016-03-08 11:50:00,56.67,56.76,56.62,56.66,50636.0,56.67,56.76,56.62,56.66,50636.0
2016-03-08 12:00:00,56.65,56.91,56.58,56.86,69508.0,56.65,56.91,56.58,56.86,69508.0
2016-03-08 12:10:00,56.92,57.11,56.78,57.05,35261.0,56.92,57.11,56.78,57.05,35261.0
2016-03-08 12:20:00,57.06,57.14,56.98,57.03,21287.0,57.06,57.14,56.98,57.03,21287.0
2016-03-08 12:30:00,57.03,57.25,57.03,57.04,54829.0,57.03,57.25,57.03,57.04,54829.0
2016-03-08 12:40:00,57.02,57.2,56.96,57.19,24270.0,57.02,57.2,56.96,57.19,24270.0
2016-03-08 12:50:00,57.18,57.22,57.04,57.22,45111.0,57.18,57.22,57.04,57.22,45111.0
2016-03-08 13:00:00,57.23,57.23,57.02,57.04,20090.0,57.23,57.23,57.02,57.04,20090.0
2016-03-08 13:10:00,57.04,57.17,56.97,57.13,17615.0,57.04,57.17,56.97,57.13,17615.0
2016-03-08 13:20:00,57.13,57.37,57.12,57.36,18642.0,57.13,57.37,57.12,57.36,18642.0
2016-03-08 13:30:00,57.37,57.52,57.32,57.47,26255.0,57.37,57.52,57.32,57.47,26255.0
2016-03-08 13:40:00,57.45,57.54,57.34,57.34,21493.0,57.45,57.54,57.34,57.34,21493.0
2016-03-08 13:50:00,57.35,57.48,57.24,57.45,39242.0,57.35,57.48,57.24,57.45,39242.0
2016-03-08 14:00:00,57.47,57.53,57.39,57.47,50975.0,57.47,57.53,57.39,57.47,50975.0
2016-03-08 14:10:00,57.47,57.61,57.46,57.5,48709.0,57.47,57.61,57.46,57.5,48709.0
2016-03-08 14:20:00,57.51,57.58,57.34,57.39,83341.0,57.51,57.58,57.34,57.39,83341.0
2016-03-08 14:30:00,57.38,57.47,57.3,57.34,71139.0,57.38,57.47,57.3,57.34,71139.0
2016-03-08 14:40:00,57.35,57.4,57.18,57.22,30881.0,57.35,57.4,57.18,57.22,30881.0
2016-03-08 14:50:00,57.22,57.32,57.08,57.23,95206.0,57.22,57.32,57.08,57.23,95206.0
2016-03-08 15:00:00,57.23,57.31,56.97,57.01,37416.0,57.23,57.31,56.97,57.01,37416.0
2016-03-08 15:10:00,57.01,57.18,56.98,56.99,28110.0,57.01,57.18,56.98,56.99,28110.0
2016-03-08 15:20:00,57.0,57.07,56.85,56.85,41689.0,57.0,57.07,56.85,56.85,41689.0
2016-03-08 15:30:00,56.85,57.01,56.83,56.87,67229.0,56.85,57.01,56.83,56.87,67229.0
2016-03-08 15:40:00,56.88,56.97,56.8,56.83,56876.0,56.88,56.97,56.8,56.83,56876.0
2016-03-08 15:50:00,56.82,56.91,56.75,56.85,245862.0,56.82,56.91,56.75,56.85,245862.0
2016-03-09 09:30:00,57.13,57.42,56.71,56.94,36738.0,57.13,57.42,56.71,56.94,36738.0
2016-03-09 09:40:00,56.94,57.03,56.36,56.51,63804.0,56.94,57.03,56.36,56.51,63804.0
2016-03-09 09:50:00,56.54,56.54,56.27,56.39,39423.0,56.54,56.54,56.27,56.39,39423.0
2016-03-09 10:00:00,56.39,56.49,56.19,56.2,57009.0,56.39,56.49,56.19,56.2,57009.0
2016-03-09 10:10:00,56.17,56.45,56.17,56.32,37825.0,56.17,56.45,56.17,56.32,37825.0
2016-03-09 10:20:00,56.32,56.65,56.29,56.44,24012.0,56.32,56.65,56.29,56.44,24012.0
2016-03-09 10:30:00,56.49,56.73,56.43,56.65,40304.0,56.49,56.73,56.43,56.65,40304.0
2016-03-09 10:40:00,56.66,56.67,56.44,56.46,28236.0,56.66,56.67,56.44,56.46,28236.0
2016-03-09 10:50:00,56.45,56.45,55.85,56.12,92946.0,56.45,56.45,55.85,56.12,92946.0
2016-03-09 11:00:00,56.11,56.35,56.06,56.12,36695.0,56.11,56.35,56.06,56.12,36695.0
2016-03-09 11:10:00,56.12,56.51,56.12,56.37,95944.0,56.12,56.51,56.12,56.37,95944.0
2016-03-09 11:20:00,56.38,56.5,56.24,56.44,31997.0,56.38,56.5,56.24,56.44,31997.0
2016-03-09 11:30:00,56.44,56.52,56.29,56.37,29930.0,56.44,56.52,56.29,56.37,29930.0
2016-03-09 11:40:00,56.36,56.36,56.22,56.33,17165.0,56.36,56.36,56.22,56.33,17165.0
2016-03-09 11:50:00,56.34,56.6,56.33,56.59,26873.0,56.34,56.6,56.33,56.59,26873.0
2016-03-09 12:00:00,56.59,56.59,56.32,56.37,20568.0,56.59,56.59,56.32,56.37,20568.0
2016-03-09 12:10:00,56.36,56.48,56.32,56.38,13697.0,56.36,56.48,56.32,56.38,13697.0
2016-03-09 12:20:00,56.38,56.5,56.35,56.49,12998.0,56.38,56.5,56.35,56.49,12998.0
2016-03-09 12:30:00,56.47,56.56,56.3,56.41,33272.0,56.47,56.56,56.3,56.41,33272.0
2016-03-09 12:40:00,56.42,56.47,56.23,56.26,12646.0,56.42,56.47,56.23,56.26,12646.0
2016-03-09 12:50:00,56.25,56.29,56.22,56.26,32062.0,56.25,56.29,56.22,56.26,32062.0
2016-03-09 13:00:00,56.25,56.27,56.18,56.19,19384.0,56.25,56.27,56.18,56.19,19384.0
2016-03-09 13:10:00,56.19,56.31,56.19,56.29,18504.0,56.19,56.31,56.19,56.29,18504.0
2016-03-09 13:20:00,56.3,56.46,56.25,56.46,20191.0,56.3,56.46,56.25,56.46,20191.0
2016-03-09 13:30:00,56.45,56.55,56.42,56.46,44572.0,56.45,56.55,56.42,56.46,44572.0
2016-03-09 13:40:00,56.46,56.62,56.42,56.59,25435.0,56.46,56.62,56.42,56.59,25435.0
2016-03-09 13:50:00,56.6,56.66,56.56,56.64,53938.0,56.6,56.66,56.56,56.64,53938.0
2016-03-09 14:00:00,56.66,56.8,56.66,56.75,83757.0,56.66,56.8,56.66,56.75,83757.0
2016-03-09 14:10:00,56.74,56.74,56.61,56.61,20336.0,56.74,56.74,56.61,56.61,20336.0
2016-03-09 14:20:00,56.61,56.65,56.48,56.65,102788.0,56.61,56.65,56.48,56.65,102788.0
2016-03-09 14:30:00,56.65,56.7,56.41,56.5,24764.0,56.65,56.7,56.41,56.5,24764.0
2016-03-09 14:40:00,56.5,56.66,56.49,56.65,23666.0,56.5,56.66,56.49,56.65,23666.0
2016-03-09 14:50:00,56.65,56.7,56.54,56.66,76747.0,56.65,56.7,56.54,56.66,76747.0
2016-03-09 15:00:00,56.66,56.69,56.51,56.52,30256.0,56.66,56.69,56.51,56.52,30256.0
2016-03-09 15:10:00,56.51,56.55,56.47,56.54,32248.0,56.51,56.55,56.47,56.54,32248.0
2016-03-09 15:20:00,56.55,56.63,56.55,56.6,35954.0,56.55,56.63,56.55,56.6,35954.0
2016-03-09 15:30:00,56.59,56.71,56.58,56.69,55236.0,56.59,56.71,56.58,56.69,55236.0
2016-03-09 15:40:00,56.68,56.71,56.61,56.65,80309.0,56.68,56.71,56.61,56.65,80309.0
2016-03-09 15:50:00,56.64,56.69,56.6,56.69,222967.0,56.64,56.69,56.6,56.69,222967.0
2016-03-10 09:30:00,57.0,57.0,56.44,56.48,54949.0,57.0,57.0,56.44,56.48,54949.0
2016-03-10 09:40:00,56.62,56.68,56.4,56.59,84929.0,56.62,56.68,56.4,56.59,84929.0
2016-03-10 09:50:00,56.63,56.85,56.57,56.65,91792.0,56.63,56.85,56.57,56.65,91792.0
2016-03-10 10:00:00,56.68,56.93,56.56,56.56,101355.0,56.68,56.93,56.56,56.56,101355.0
2016-03-10 10:10:00,56.56,56.71,56.32,56.49,41174.0,56.56,56.71,56.32,56.49,41174.0
2016-03-10 10:20:00,56.47,56.55,56.32,56.32,19907.0,56.47,56.55,56.32,56.32,19907.0
2016-03-10 10:30:00,56.3,56.32,55.8,55.94,68272.0,56.3,56.32,55.8,55.94,68272.0
2016-03-10 10:40:00,55.94,56.07,55.85,56.02,58849.0,55.94,56.07,55.85,56.02,58849.0
2016-03-10 10:50:00,56.02,56.07,55.7,55.76,97148.0,56.02,56.07,55.7,55.76,97148.0
2016-03-10 11:00:00,55.79,55.79,55.48,55.76,50496.0,55.79,55.79,55.48,55.76,50496.0
2016-03-10 11:10:00,55.75,55.76,55.38,55.41,61765.0,55.75,55.76,55.38,55.41,61765.0
2016-03-10 11:20:00,55.42,55.42,55.23,55.32,48718.0,55.42,55.42,55.23,55.32,48718.0
2016-03-10 11:30:00,55.27,55.33,55.0,55.28,63052.0,55.27,55.33,55.0,55.28,63052.0
2016-03-10 11:40:00,55.3,55.66,55.29,55.65,24031.0,55.3,55.66,55.29,55.65,24031.0
2016-03-10 11:50:00,55.65,55.75,55.53,55.59,35102.0,55.65,55.75,55.53,55.59,35102.0
2016-03-10 12:00:00,55.59,55.67,55.47,55.51,61641.0,55.59,55.67,55.47,55.51,61641.0
2016-03-10 12:10:00,55.5,55.57,55.41,55.44,27696.0,55.5,55.57,55.41,55.44,27696.0
2016-03-10 12:20:00,55.45,55.46,55.31,55.34,20485.0,55.45,55.46,55.31,55.34,20485.0
2016-03-10 12:30:00,55.34,55.39,55.09,55.11,22551.0,55.34,55.39,55.09,55.11,22551.0
2016-03-10 12:40:00,55.09,55.11,54.82,54.83,46455.0,55.09,55.11,54.82,54.83,46455.0
2016-03-10 12:50:00,54.85,54.91,54.62,54.71,52413.0,54.85,54.91,54.62,54.71,52413.0
2016-03-10 13:00:00,54.7,54.8,54.61,54.64,27540.0,54.7,54.8,54.61,54.64,27540.0
2016-03-10 13:10:00,54.65,54.88,54.57,54.88,23371.0,54.65,54.88,54.57,54.88,23371.0
2016-03-10 13:20:00,54.87,55.18,54.81,55.18,51189.0,54.87,55.18,54.81,55.18,51189.0
2016-03-10 13:30:00,55.18,55.35,55.14,55.18,22092.0,55.18,55.35,55.14,55.18,22092.0
2016-03-10 13:40:00,55.18,55.19,55.09,55.11,20686.0,55.18,55.19,55.09,55.11,20686.0
2016-03-10 13:50:00,55.08,55.18,55.02,55.09,21122.0,55.08,55.18,55.02,55.09,21122.0
2016-03-10 14:00:00,55.1,55.17,54.95,54.97,23232.0,55.1,55.17,54.95,54.97,23232.0
2016-03-10 14:10:00,54.95,55.12,54.86,55.1,24745.0,54.95,55.12,54.86,55.1,24745.0
2016-03-10 14:20:00,55.09,55.34,55.06,55.32,47439.0,55.09,55.34,55.06,55.32,47439.0
2016-03-10 14:30:00,55.31,55.42,55.26,55.35,33954.0,55.31,55.42,55.26,55.35,33954.0
2016-03-10 14:40:00,55.36,55.82,55.36,55.8,41991.0,55.36,55.82,55.36,55.8,41991.0
2016-03-10 14:50:00,55.8,55.88,55.66,55.72,36003.0,55.8,55.88,55.66,55.72,36003.0
2016-03-10 15:00:00,55.72,55.74,55.52,55.68,65536.0,55.72,55.74,55.52,55.68,65536.0
2016-03-10 15:10:00,55.7,55.87,55.62,55.72,92475.0,55.7,55.87,55.62,55.72,92475.0
2016-03-10 15:20:00,55.73,56.03,55.61,55.97,70047.0,55.73,56.03,55.61,55.97,70047.0
2016-03-10 15:30:00,55.96,55.98,55.76,55.76,56512.0,55.96,55.98,55.76,55.76,56512.0
2016-03-10 15:40:00,55.75,55.87,55.69,55.71,73134.0,55.75,55.87,55.69,55.71,73134.0
2016-03-10 15:50:00,55.72,55.95,55.71,55.94,134756.0,55.72,55.95,55.71,55.94,134756.0
2016-03-11 09:30:00,56.9,57.08,56.39,56.53,226947.0,56.9,57.08,56.39,56.53,226947.0
2016-03-11 09:40:00,56.49,56.77,56.3,56.59,134230.0,56.49,56.77,56.3,56.59,134230.0
2016-03-11 09:50:00,56.61,57.19,56.58,57.15,90842.0,56.61,57.19,56.58,57.15,90842.0
2016-03-11 10:00:00,57.16,57.2,56.59,56.59,75909.0,57.16,57.2,56.59,56.59,75909.0
2016-03-11 10:10:00,56.59,56.97,56.55,56.97,153059.0,56.59,56.97,56.55,56.97,153059.0
2016-03-11 10:20:00,56.95,57.16,56.77,57.02,149703.0,56.95,57.16,56.77,57.02,149703.0
2016-03-11 10:30:00,57.05,57.1,56.96,56.98,99584.0,57.05,57.1,56.96,56.98,99584.0
2016-03-11 10:40:00,57.0,57.09,56.93,56.95,31026.0,57.0,57.09,56.93,56.95,31026.0
2016-03-11 10:50:00,56.95,57.06,56.79,56.91,43923.0,56.95,57.06,56.79,56.91,43923.0
2016-03-11 11:00:00,56.91,56.97,56.78,56.89,47363.0,56.91,56.97,56.78,56.89,47363.0
2016-03-11 11:10:00,56.9,56.91,56.7,56.85,32226.0,56.9,56.91,56.7,56.85,32226.0
2016-03-11 11:20:00,56.86,56.96,56.85,56.92,28919.0,56.86,56.96,56.85,56.92,28919.0
2016-03-11 11:30:00,56.92,56.96,56.85,56.93,81626.0,56.92,56.96,56.85,56.93,81626.0
2016-03-11 11:40:00,56.93,56.96,56.81,56.83,47005.0,56.93,56.96,56.81,56.83,47005.0
2016-03-11 11:50:00,56.82,56.82,56.72,56.79,16497.0,56.82,56.82,56.72,56.79,16497.0
2016-03-11 12:00:00,56.76,56.82,56.69,56.78,23518.0,56.76,56.82,56.69,56.78,23518.0
2016-03-11 12:10:00,56.79,56.86,56.75,56.86,22719.0,56.79,56.86,56.75,56.86,22719.0
2016-03-11 12:20:00,56.85,56.87,56.73,56.79,19700.0,56.85,56.87,56.73,56.79,19700.0
2016-03-11 12:30:00,56.78,56.82,56.72,56.73,17613.0,56.78,56.82,56.72,56.73,17613.0
2016-03-11 12:40:00,56.72,56.75,56.61,56.62,18528.0,56.72,56.75,56.61,56.62,18528.0
2016-03-11 12:50:00,56.61,56.63,56.47,56.55,69640.0,56.61,56.63,56.47,56.55,69640.0
2016-03-11 13:00:00,56.53,56.58,56.3,56.33,29011.0,56.53,56.58,56.3,56.33,29011.0
2016-03-11 13:10:00,56.35,56.52,56.35,56.49,13206.0,56.35,56.52,56.35,56.49,13206.0
2016-03-11 13:20:00,56.52,56.7,56.43,56.69,39669.0,56.52,56.7,56.43,56.69,39669.0
2016-03-11 13:30:00,56.68,56.68,56.53,56.59,15310.0,56.68,56.68,56.53,56.59,15310.0
2016-03-11 13:40:00,56.59,56.6,56.49,56.5,22041.0,56.59,56.6,56.49,56.5,22041.0
2016-03-11 13:50:00,56.5,56.6,56.48,56.54,31060.0,56.5,56.6,56.48,56.54,31060.0
2016-03-11 14:00:00,56.53,56.69,56.5,56.6,25914.0,56.53,56.69,56.5,56.6,25914.0
2016-03-11 14:10:00,56.6,56.79,56.56,56.76,27998.0,56.6,56.79,56.56,56.76,27998.0
2016-03-11 14:20:00,56.76,56.83,56.59,56.62,33710.0,56.76,56.83,56.59,56.62,33710.0
2016-03-11 14:30:00,56.6,56.61,56.5,56.52,24343.0,56.6,56.61,56.5,56.52,24343.0
2016-03-11 14:40:00,56.52,56.65,56.47,56.65,24098.0,56.52,56.65,56.47,56.65,24098.0
2016-03-11 14:50:00,56.64,56.65,56.47,56.51,23923.0,56.64,56.65,56.47,56.51,23923.0
2016-03-11 15:00:00,56.51,56.68,56.47,56.67,50676.0,56.51,56.68,56.47,56.67,50676.0
2016-03-11 15:10:00,56.67,56.68,56.57,56.57,75483.0,56.67,56.68,56.57,56.57,75483.0
2016-03-11 15:20:00,56.57,56.68,56.57,56.64,52510.0,56.57,56.68,56.57,56.64,52510.0
2016-03-11 15:30:00,56.64,56.65,56.56,56.64,129037.0,56.64,56.65,56.56,56.64,129037.0
2016-03-11 15:40:00,56.66,56.66,56.56,56.61,417026.0,56.66,56.66,56.56,56.61,417026.0
2016-03-11 15:50:00,56.61,56.65,56.56,56.62,379458.0,56.61,56.65,56.56,56.62,379458.0
2016-03-14 09:30:00,56.21,56.95,56.05,56.69,85002.0,56.21,56.95,56.05,56.69,85002.0
2016-03-14 09:40:00,56.68,56.83,56.5,56.56,41795.0,56.68,56.83,56.5,56.56,41795.0
2016-03-14 09:50:00,56.53,56.54,56.05,56.14,23656.0,56.53,56.54,56.05,56.14,23656.0
2016-03-14 10:00:00,56.09,56.29,56.06,56.21,49922.0,56.09,56.29,56.06,56.21,49922.0
2016-03-14 10:10:00,56.2,56.42,55.98,56.42,62057.0,56.2,56.42,55.98,56.42,62057.0
2016-03-14 10:20:00,56.42,56.51,56.35,56.48,19305.0,56.42,56.51,56.35,56.48,19305.0
2016-03-14 10:30:00,56.49,56.53,56.34,56.49,24088.0,56.49,56.53,56.34,56.49,24088.0
2016-03-14 10:40:00,56.49,56.69,56.46,56.61,76160.0,56.49,56.69,56.46,56.61,76160.0
2016-03-14 10:50:00,56.62,56.63,56.49,56.55,39002.0,56.62,56.63,56.49,56.55,39002.0
2016-03-14 11:00:00,56.55,56.63,56.49,56.57,23321.0,56.55,56.63,56.49,56.57,23321.0
2016-03-14 11:10:00,56.57,56.63,56.47,56.62,22270.0,56.57,56.63,56.47,56.62,22270.0
2016-03-14 11:20:00,56.62,56.63,56.55,56.55,20854.0,56.62,56.63,56.55,56.55,20854.0
2016-03-14 11:30:00,56.54,56.54,56.43,56.54,32339.0,56.54,56.54,56.43,56.54,32339.0
2016-03-14 11:40:00,56.55,56.63,56.46,56.47,51019.0,56.55,56.63,56.46,56.47,51019.0
2016-03-14 11:50:00,56.5,56.57,56.42,56.43,13900.0,56.5,56.57,56.42,56.43,13900.0
2016-03-14 12:00:00,56.42,56.49,56.39,56.47,13966.0,56.42,56.49,56.39,56.47,13966.0
2016-03-14 12:10:00,56.46,56.61,56.44,56.61,25854.0,56.46,56.61,56.44,56.61,25854.0
2016-03-14 12:20:00,56.62,56.63,56.48,56.56,12244.0,56.62,56.63,56.48,56.56,12244.0
2016-03-14 12:30:00,56.6,56.63,56.56,56.61,20919.0,56.6,56.63,56.56,56.61,20919.0
2016-03-14 12:40:00,56.59,56.63,56.56,56.57,20613.0,56.59,56.63,56.56,56.57,20613.0
2016-03-14 12:50:00,56.59,56.62,56.57,56.6,12814.0,56.59,56.62,56.57,56.6,12814.0
2016-03-14 13:00:00,56.61,56.63,56.57,56.57,31208.0,56.61,56.63,56.57,56.57,31208.0
2016-03-14 13:10:00,56.57,56.63,56.56,56.62,31911.0,56.57,56.63,56.56,56.62,31911.0
2016-03-14 13:20:00,56.62,56.63,56.59,56.6,58591.0,56.62,56.63,56.59,56.6,58591.0
2016-03-14 13:30:00,56.59,56.63,56.58,56.63,55076.0,56.59,56.63,56.58,56.63,55076.0
2016-03-14 13:40:00,56.63,56.63,56.55,56.6,26095.0,56.63,56.63,56.55,56.6,26095.0
2016-03-14 13:50:00,56.61,56.62,56.58,56.59,73672.0,56.61,56.62,56.58,56.59,73672.0
2016-03-14 14:00:00,56.6,56.6,56.53,56.57,65449.0,56.6,56.6,56.53,56.57,65449.0
2016-03-14 14:10:00,56.55,56.6,56.53,56.58,18290.0,56.55,56.6,56.53,56.58,18290.0
2016-03-14 14:20:00,56.58,56.61,56.55,56.6,24144.0,56.58,56.61,56.55,56.6,24144.0
2016-03-14 14:30:00,56.6,56.63,56.57,56.6,34608.0,56.6,56.63,56.57,56.6,34608.0
2016-03-14 14:40:00,56.6,56.8,56.58,56.73,51365.0,56.6,56.8,56.58,56.73,51365.0
2016-03-14 14:50:00,56.72,56.81,56.61,56.8,36848.0,56.72,56.81,56.61,56.8,36848.0
2016-03-14 15:00:00,56.79,56.8,56.7,56.79,16521.0,56.79,56.8,56.7,56.79,16521.0
2016-03-14 15:10:00,56.79,56.81,56.65,56.66,47519.0,56.79,56.81,56.65,56.66,47519.0
2016-03-14 15:20:00,56.66,56.82,56.66,56.75,34790.0,56.66,56.82,56.66,56.75,34790.0
2016-03-14 15:30:00,56.75,56.78,56.66,56.78,29678.0,56.75,56.78,56.66,56.78,29678.0
2016-03-14 15:40:00,56.78,56.8,56.7,56.79,59030.0,56.78,56.8,56.7,56.79,59030.0
2016-03-14 15:50:00,56.78,56.81,56.68,56.7,212980.0,56.78,56.81,56.68,56.7,212980.0
2016-03-15 09:30:00,56.45,56.45,55.77,55.84,40120.0,56.45,56.45,55.77,55.84,40120.0
2016-03-15 09:40:00,55.9,56.28,55.88,56.18,23357.0,55.9,56.28,55.88,56.18,23357.0
2016-03-15 09:50:00,56.19,56.19,55.78,56.03,37594.0,56.19,56.19,55.78,56.03,37594.0
2016-03-15 10:00:00,56.02,56.02,55.62,55.7,46802.0,56.02,56.02,55.62,55.7,46802.0
2016-03-15 10:10:00,55.68,55.88,55.62,55.84,14889.0,55.68,55.88,55.62,55.84,14889.0
2016-03-15 10:20:00,55.83,56.1,55.71,56.1,45423.0,55.83,56.1,55.71,56.1,45423.0
2016-03-15 10:30:00,56.11,56.17,55.91,55.93,24988.0,56.11,56.17,55.91,55.93,24988.0
2016-03-15 10:40:00,55.96,56.03,55.76,55.79,17598.0,55.96,56.03,55.76,55.79,17598.0
2016-03-15 10:50:00,55.78,55.92,55.73,55.92,68561.0,55.78,55.92,55.73,55.92,68561.0
2016-03-15 11:00:00,55.93,56.0,55.83,56.0,28644.0,55.93,56.0,55.83,56.0,28644.0
2016-03-15 11:10:00,55.99,56.0,55.8,55.81,32893.0,55.99,56.0,55.8,55.81,32893.0
2016-03-15 11:20:00,55.82,55.85,55.79,55.8,33290.0,55.82,55.85,55.79,55.8,33290.0
2016-03-15 11:30:00,55.81,55.84,55.63,55.63,36347.0,55.81,55.84,55.63,55.63,36347.0
2016-03-15 11:40:00,55.63,55.75,55.59,55.68,39254.0,55.63,55.75,55.59,55.68,39254.0
2016-03-15 11:50:00,55.66,55.83,55.63,55.75,18472.0,55.66,55.83,55.63,55.75,18472.0
2016-03-15 12:00:00,55.74,55.76,55.66,55.67,13245.0,55.74,55.76,55.66,55.67,13245.0
2016-03-15 12:10:00,55.68,55.75,55.62,55.64,15132.0,55.68,55.75,55.62,55.64,15132.0
2016-03-15 12:20:00,55.64,55.75,55.63,55.69,16331.0,55.64,55.75,55.63,55.69,16331.0
2016-03-15 12:30:00,55.7,55.7,55.56,55.6,13800.0,55.7,55.7,55.56,55.6,13800.0
2016-03-15 12:40:00,55.62,55.7,55.61,55.65,9956.0,55.62,55.7,55.61,55.65,9956.0
2016-03-15 12:50:00,55.65,55.69,55.6,55.69,14822.0,55.65,55.69,55.6,55.69,14822.0
2016-03-15 13:00:00,55.69,55.69,55.6,55.68,14328.0,55.69,55.69,55.6,55.68,14328.0
2016-03-15 13:10:00,55.66,55.72,55.58,55.6,27184.0,55.66,55.72,55.58,55.6,27184.0
2016-03-15 13:20:00,55.59,55.82,55.54,55.82,35367.0,55.59,55.82,55.54,55.82,35367.0
2016-03-15 13:30:00,55.85,55.99,55.84,55.98,10935.0,55.85,55.99,55.84,55.98,10935.0
2016-03-15 13:40:00,55.99,56.04,55.94,55.94,12502.0,55.99,56.04,55.94,55.94,12502.0
2016-03-15 13:50:00,55.94,56.06,55.93,56.05,10961.0,55.94,56.06,55.93,56.05,10961.0
2016-03-15 14:00:00,56.07,56.08,55.92,55.94,25022.0,56.07,56.08,55.92,55.94,25022.0
2016-03-15 14:10:00,55.96,56.18,55.95,56.13,15521.0,55.96,56.18,55.95,56.13,15521.0
2016-03-15 14:20:00,56.13,56.16,56.11,56.14,20404.0,56.13,56.16,56.11,56.14,20404.0
2016-03-15 14:30:00,56.15,56.21,56.08,56.09,64801.0,56.15,56.21,56.08,56.09,64801.0
2016-03-15 14:40:00,56.09,56.21,56.09,56.13,27150.0,56.09,56.21,56.09,56.13,27150.0
2016-03-15 14:50:00,56.11,56.13,56.05,56.12,17934.0,56.11,56.13,56.05,56.12,17934.0
2016-03-15 15:00:00,56.13,56.23,56.12,56.2,25945.0,56.13,56.23,56.12,56.2,25945.0
2016-03-15 15:10:00,56.2,56.34,56.18,56.33,34042.0,56.2,56.34,56.18,56.33,34042.0
2016-03-15 15:20:00,56.35,56.46,56.34,56.45,54782.0,56.35,56.46,56.34,56.45,54782.0
2016-03-15 15:30:00,56.45,56.45,56.35,56.37,39527.0,56.45,56.45,56.35,56.37,39527.0
2016-03-15 15:40:00,56.37,56.41,56.23,56.23,38045.0,56.37,56.41,56.23,56.23,38045.0
2016-03-15 15:50:00,56.24,56.32,56.16,56.31,107851.0,56.24,56.32,56.16,56.31,107851.0
2016-03-16 09:30:00,56.22,56.87,55.94,56.78,66782.0,56.22,56.87,55.94,56.78,66782.0
2016-03-16 09:40:00,56.77,56.77,56.35,56.63,30542.0,56.77,56.77,56.35,56.63,30542.0
2016-03-16 09:50:00,56.63,56.81,56.55,56.6,20146.0,56.63,56.81,56.55,56.6,20146.0
2016-03-16 10:00:00,56.61,56.74,56.45,56.6,38326.0,56.61,56.74,56.45,56.6,38326.0
2016-03-16 10:10:00,56.58,56.68,56.38,56.39,21414.0,56.58,56.68,56.38,56.39,21414.0
2016-03-16 10:20:00,56.4,56.58,56.37,56.37,14174.0,56.4,56.58,56.37,56.37,14174.0
2016-03-16 10:30:00,56.37,56.5,56.34,56.47,15960.0,56.37,56.5,56.34,56.47,15960.0
2016-03-16 10:40:00,56.47,56.62,56.46,56.48,20244.0,56.47,56.62,56.46,56.48,20244.0
2016-03-16 10:50:00,56.47,56.54,56.46,56.51,13763.0,56.47,56.54,56.46,56.51,13763.0
2016-03-16 11:00:00,56.54,56.6,56.54,56.56,19156.0,56.54,56.6,56.54,56.56,19156.0
2016-03-16 11:10:00,56.56,56.6,56.55,56.55,21300.0,56.56,56.6,56.55,56.55,21300.0
2016-03-16 11:20:00,56.55,56.59,56.4,56.41,19234.0,56.55,56.59,56.4,56.41,19234.0
2016-03-16 11:30:00,56.42,56.54,56.41,56.45,9911.0,56.42,56.54,56.41,56.45,9911.0
2016-03-16 11:40:00,56.46,56.61,56.45,56.57,23264.0,56.46,56.61,56.45,56.57,23264.0
2016-03-16 11:50:00,56.57,56.61,56.44,56.47,25217.0,56.57,56.61,56.44,56.47,25217.0
2016-03-16 12:00:00,56.46,56.61,56.46,56.59,25333.0,56.46,56.61,56.46,56.59,25333.0
2016-03-16 12:10:00,56.6,56.62,56.56,56.61,60858.0,56.6,56.62,56.56,56.61,60858.0
2016-03-16 12:20:00,56.61,56.65,56.57,56.59,71729.0,56.61,56.65,56.57,56.59,71729.0
2016-03-16 12:30:00,56.6,56.61,56.53,56.53,93357.0,56.6,56.61,56.53,56.53,93357.0
2016-03-16 12:40:00,56.53,56.61,56.5,56.52,20197.0,56.53,56.61,56.5,56.52,20197.0
2016-03-16 12:50:00,56.53,56.6,56.48,56.5,13368.0,56.53,56.6,56.48,56.5,13368.0
2016-03-16 13:00:00,56.47,56.58,56.44,56.51,29311.0,56.47,56.58,56.44,56.51,29311.0
2016-03-16 13:10:00,56.53,56.58,56.48,56.57,15914.0,56.53,56.58,56.48,56.57,15914.0
2016-03-16 13:20:00,56.56,56.6,56.51,56.54,22545.0,56.56,56.6,56.51,56.54,22545.0
2016-03-16 13:30:00,56.54,56.6,56.52,56.59,30141.0,56.54,56.6,56.52,56.59,30141.0
2016-03-16 13:40:00,56.59,56.61,56.55,56.59,38205.0,56.59,56.61,56.55,56.59,38205.0
2016-03-16 13:50:00,56.6,56.61,56.54,56.59,25037.0,56.6,56.61,56.54,56.59,25037.0
2016-03-16 14:00:00,56.57,57.02,56.56,56.82,92575.0,56.57,57.02,56.56,56.82,92575.0
2016-03-16 14:10:00,56.79,56.82,56.56,56.65,26386.0,56.79,56.82,56.56,56.65,26386.0
2016-03-16 14:20:00,56.67,57.19,56.67,57.16,35343.0,56.67,57.19,56.67,57.16,35343.0
2016-03-16 14:30:00,57.16,57.32,57.13,57.3,39474.0,57.16,57.32,57.13,57.3,39474.0
2016-03-16 14:40:00,57.29,57.5,57.26,57.38,111717.0,57.29,57.5,57.26,57.38,111717.0
2016-03-16 14:50:00,57.37,57.4,56.99,56.99,40485.0,57.37,57.4,56.99,56.99,40485.0
2016-03-16 15:00:00,57.0,57.07,56.85,56.95,144588.0,57.0,57.07,56.85,56.95,144588.0
2016-03-16 15:10:00,56.96,57.0,56.88,56.91,85807.0,56.96,57.0,56.88,56.91,85807.0
2016-03-16 15:20:00,56.91,57.01,56.78,56.96,39296.0,56.91,57.01,56.78,56.96,39296.0
2016-03-16 15:30:00,56.97,57.03,56.91,57.0,102072.0,56.97,57.03,56.91,57.0,102072.0
2016-03-16 15:40:00,57.01,57.02,56.93,57.02,102072.0,57.01,57.02,56.93,57.02,102072.0
2016-03-16 15:50:00,57.02,57.02,56.9,56.97,204820.0,57.02,57.02,56.9,56.97,204820.0
2016-03-17 09:30:00,56.92,56.98,56.56,56.69,31744.0,56.92,56.98,56.56,56.69,31744.0
2016-03-17 09:40:00,56.62,56.69,56.39,56.58,15087.0,56.62,56.69,56.39,56.58,15087.0
2016-03-17 09:50:00,56.56,56.73,56.54,56.61,22302.0,56.56,56.73,56.54,56.61,22302.0
2016-03-17 10:00:00,56.63,56.68,56.53,56.64,17200.0,56.63,56.68,56.53,56.64,17200.0
2016-03-17 10:10:00,56.61,56.61,56.42,56.45,16112.0,56.61,56.61,56.42,56.45,16112.0
2016-03-17 10:20:00,56.45,56.74,56.41,56.61,29758.0,56.45,56.74,56.41,56.61,29758.0
2016-03-17 10:30:00,56.6,56.73,56.5,56.72,46120.0,56.6,56.73,56.5,56.72,46120.0
2016-03-17 10:40:00,56.73,56.76,56.64,56.66,17594.0,56.73,56.76,56.64,56.66,17594.0
2016-03-17 10:50:00,56.67,56.76,56.62,56.75,15671.0,56.67,56.76,56.62,56.75,15671.0
2016-03-17 11:00:00,56.76,56.79,56.62,56.62,18080.0,56.76,56.79,56.62,56.62,18080.0
2016-03-17 11:10:00,56.64,56.75,56.61,56.66,24595.0,56.64,56.75,56.61,56.66,24595.0
2016-03-17 11:20:00,56.66,56.78,56.64,56.73,27676.0,56.66,56.78,56.64,56.73,27676.0
2016-03-17 11:30:00,56.73,56.78,56.7,56.71,19589.0,56.73,56.78,56.7,56.71,19589.0
2016-03-17 11:40:00,56.7,56.74,56.66,56.74,16082.0,56.7,56.74,56.66,56.74,16082.0
2016-03-17 11:50:00,56.73,56.75,56.55,56.62,33862.0,56.73,56.75,56.55,56.62,33862.0
2016-03-17 12:00:00,56.63,56.65,56.46,56.53,34073.0,56.63,56.65,56.46,56.53,34073.0
2016-03-17 12:10:00,56.53,56.56,56.51,56.55,12290.0,56.53,56.56,56.51,56.55,12290.0
2016-03-17 12:20:00,56.57,56.82,56.49,56.78,33350.0,56.57,56.82,56.49,56.78,33350.0
2016-03-17 12:30:00,56.83,56.84,56.78,56.81,54287.0,56.83,56.84,56.78,56.81,54287.0
2016-03-17 12:40:00,56.82,56.82,56.78,56.81,21421.0,56.82,56.82,56.78,56.81,21421.0
2016-03-17 12:50:00,56.81,56.82,56.76,56.79,22046.0,56.81,56.82,56.76,56.79,22046.0
2016-03-17 13:00:00,56.8,56.83,56.74,56.74,36025.0,56.8,56.83,56.74,56.74,36025.0
2016-03-17 13:10:00,56.76,56.76,56.7,56.74,6016.0,56.76,56.76,56.7,56.74,6016.0
2016-03-17 13:20:00,56.74,56.82,56.74,56.78,24587.0,56.74,56.82,56.74,56.78,24587.0
2016-03-17 13:30:00,56.79,56.79,56.73,56.75,41456.0,56.79,56.79,56.73,56.75,41456.0
2016-03-17 13:40:00,56.75,56.76,56.72,56.75,40446.0,56.75,56.76,56.72,56.75,40446.0
2016-03-17 13:50:00,56.75,56.77,56.69,56.77,70531.0,56.75,56.77,56.69,56.77,70531.0
2016-03-17 14:00:00,56.78,56.97,56.76,56.96,48740.0,56.78,56.97,56.76,56.96,48740.0
2016-03-17 14:10:00,56.96,57.07,56.95,57.04,39574.0,56.96,57.07,56.95,57.04,39574.0
2016-03-17 14:20:00,57.04,57.05,56.95,56.96,24329.0,57.04,57.05,56.95,56.96,24329.0
2016-03-17 14:30:00,56.99,57.0,56.94,56.95,19908.0,56.99,57.0,56.94,56.95,19908.0
2016-03-17 14:40:00,56.97,57.01,56.94,56.96,39961.0,56.97,57.01,56.94,56.96,39961.0
2016-03-17 14:50:00,56.97,57.02,56.94,56.94,25901.0,56.97,57.02,56.94,56.94,25901.0
2016-03-17 15:00:00,56.94,57.15,56.94,57.12,30500.0,56.94,57.15,56.94,57.12,30500.0
2016-03-17 15:10:00,57.13,57.2,57.07,57.09,30250.0,57.13,57.2,57.07,57.09,30250.0
2016-03-17 15:20:00,57.08,57.27,57.08,57.27,35946.0,57.08,57.27,57.08,57.27,35946.0
2016-03-17 15:30:00,57.29,57.34,57.22,57.34,39783.0,57.29,57.34,57.22,57.34,39783.0
2016-03-17 15:40:00,57.34,57.34,57.17,57.19,53342.0,57.34,57.34,57.17,57.19,53342.0
2016-03-17 15:50:00,57.19,57.21,57.02,57.06,114398.0,57.19,57.21,57.02,57.06,114398.0
2016-03-18 09:30:00,57.63,58.61,57.3,58.12,499009.0,57.63,58.61,57.3,58.12,499009.0
2016-03-18 09:40:00,58.15,58.54,57.57,57.57,80943.0,58.15,58.54,57.57,57.57,80943.0
2016-03-18 09:50:00,57.59,57.76,57.52,57.63,15333.0,57.59,57.76,57.52,57.63,15333.0
2016-03-18 10:00:00,57.62,57.87,57.6,57.85,27025.0,57.62,57.87,57.6,57.85,27025.0
2016-03-18 10:10:00,57.83,58.15,57.76,57.86,67027.0,57.83,58.15,57.76,57.86,67027.0
2016-03-18 10:20:00,57.83,58.18,57.79,58.1,65502.0,57.83,58.18,57.79,58.1,65502.0
2016-03-18 10:30:00,58.07,58.33,58.04,58.08,26828.0,58.07,58.33,58.04,58.08,26828.0
2016-03-18 10:40:00,58.09,58.25,58.07,58.19,16891.0,58.09,58.25,58.07,58.19,16891.0
2016-03-18 10:50:00,58.19,58.29,58.09,58.23,14437.0,58.19,58.29,58.09,58.23,14437.0
2016-03-18 11:00:00,58.23,58.26,58.01,58.1,25094.0,58.23,58.26,58.01,58.1,25094.0
2016-03-18 11:10:00,58.11,58.32,58.11,58.32,14720.0,58.11,58.32,58.11,58.32,14720.0
2016-03-18 11:20:00,58.33,58.39,58.28,58.31,19073.0,58.33,58.39,58.28,58.31,19073.0
2016-03-18 11:30:00,58.33,58.33,58.17,58.22,19663.0,58.33,58.33,58.17,58.22,19663.0
2016-03-18 11:40:00,58.22,58.38,58.22,58.38,29117.0,58.22,58.38,58.22,58.38,29117.0
2016-03-18 11:50:00,58.37,58.4,58.27,58.29,16211.0,58.37,58.4,58.27,58.29,16211.0
2016-03-18 12:00:00,58.29,58.33,58.05,58.07,33935.0,58.29,58.33,58.05,58.07,33935.0
2016-03-18 12:10:00,58.09,58.17,58.06,58.14,16936.0,58.09,58.17,58.06,58.14,16936.0
2016-03-18 12:20:00,58.12,58.19,58.08,58.1,17173.0,58.12,58.19,58.08,58.1,17173.0
2016-03-18 12:30:00,58.1,58.15,57.96,57.96,63429.0,58.1,58.15,57.96,57.96,63429.0
2016-03-18 12:40:00,57.95,58.0,57.88,57.96,17126.0,57.95,58.0,57.88,57.96,17126.0
2016-03-18 12:50:00,57.94,58.13,57.94,58.08,15057.0,57.94,58.13,57.94,58.08,15057.0
2016-03-18 13:00:00,58.09,58.15,58.02,58.02,18822.0,58.09,58.15,58.02,58.02,18822.0
2016-03-18 13:10:00,58.03,58.03,57.7,57.73,48232.0,58.03,58.03,57.7,57.73,48232.0
2016-03-18 13:20:00,57.73,57.86,57.63,57.78,35140.0,57.73,57.86,57.63,57.78,35140.0
2016-03-18 13:30:00,57.78,57.8,57.66,57.76,36050.0,57.78,57.8,57.66,57.76,36050.0
2016-03-18 13:40:00,57.74,57.93,57.7,57.89,14922.0,57.74,57.93,57.7,57.89,14922.0
2016-03-18 13:50:00,57.88,58.04,57.86,57.88,25210.0,57.88,58.04,57.86,57.88,25210.0
2016-03-18 14:00:00,57.88,57.99,57.88,57.91,23146.0,57.88,57.99,57.88,57.91,23146.0
2016-03-18 14:10:00,57.9,57.97,57.85,57.88,18167.0,57.9,57.97,57.85,57.88,18167.0
2016-03-18 14:20:00,57.89,57.96,57.81,57.85,49580.0,57.89,57.96,57.81,57.85,49580.0
2016-03-18 14:30:00,57.84,57.95,57.81,57.95,16581.0,57.84,57.95,57.81,57.95,16581.0
2016-03-18 14:40:00,57.93,57.95,57.86,57.89,27486.0,57.93,57.95,57.86,57.89,27486.0
2016-03-18 14:50:00,57.91,57.93,57.79,57.79,19586.0,57.91,57.93,57.79,57.79,19586.0
2016-03-18 15:00:00,57.79,57.92,57.77,57.88,31156.0,57.79,57.92,57.77,57.88,31156.0
2016-03-18 15:10:00,57.87,57.99,57.87,57.96,38934.0,57.87,57.99,57.87,57.96,38934.0
2016-03-18 15:20:00,57.97,58.03,57.9,57.91,34551.0,57.97,58.03,57.9,57.91,34551.0
2016-03-18 15:30:00,57.91,57.99,57.86,57.96,62419.0,57.91,57.99,57.86,57.96,62419.0
2016-03-18 15:40:00,57.96,57.97,57.87,57.94,88096.0,57.96,57.97,57.87,57.94,88096.0
2016-03-18 15:50:00,57.95,57.98,57.78,57.81,189022.0,57.95,57.98,57.78,57.81,189022.0
2016-03-21 09:30:00,57.69,58.06,57.07,57.61,28344.0,57.69,58.06,57.07,57.61,28344.0
2016-03-21 09:40:00,57.66,58.04,57.62,57.88,43748.0,57.66,58.04,57.62,57.88,43748.0
2016-03-21 09:50:00,57.88,58.06,57.82,58.02,42617.0,57.88,58.06,57.82,58.02,42617.0
2016-03-21 10:00:00,58.06,58.18,57.83,57.83,31135.0,58.06,58.18,57.83,57.83,31135.0
2016-03-21 10:10:00,57.79,57.8,57.61,57.62,19695.0,57.79,57.8,57.61,57.62,19695.0
2016-03-21 10:20:00,57.62,57.86,57.54,57.8,19850.0,57.62,57.86,57.54,57.8,19850.0
2016-03-21 10:30:00,57.75,57.77,57.57,57.62,12563.0,57.75,57.77,57.57,57.62,12563.0
2016-03-21 10:40:00,57.64,57.69,57.49,57.57,14780.0,57.64,57.69,57.49,57.57,14780.0
2016-03-21 10:50:00,57.58,57.65,57.48,57.48,9453.0,57.58,57.65,57.48,57.48,9453.0
2016-03-21 11:00:00,57.52,57.79,57.52,57.77,14351.0,57.52,57.79,57.52,57.77,14351.0
2016-03-21 11:10:00,57.76,58.0,57.73,57.96,17763.0,57.76,58.0,57.73,57.96,17763.0
2016-03-21 11:20:00,57.96,58.01,57.92,57.92,73211.0,57.96,58.01,57.92,57.92,73211.0
2016-03-21 11:30:00,57.96,58.01,57.93,58.0,34545.0,57.96,58.01,57.93,58.0,34545.0
2016-03-21 11:40:00,58.0,58.0,57.8,57.83,19397.0,58.0,58.0,57.8,57.83,19397.0
2016-03-21 11:50:00,57.85,57.92,57.77,57.85,11616.0,57.85,57.92,57.77,57.85,11616.0
2016-03-21 12:00:00,57.84,57.84,57.74,57.77,10201.0,57.84,57.84,57.74,57.77,10201.0
2016-03-21 12:10:00,57.79,57.83,57.63,57.66,32649.0,57.79,57.83,57.63,57.66,32649.0
2016-03-21 12:20:00,57.66,57.71,57.62,57.67,14779.0,57.66,57.71,57.62,57.67,14779.0
2016-03-21 12:30:00,57.68,57.78,57.63,57.75,14484.0,57.68,57.78,57.63,57.75,14484.0
2016-03-21 12:40:00,57.76,57.76,57.66,57.7,9509.0,57.76,57.76,57.66,57.7,9509.0
2016-03-21 12:50:00,57.71,57.89,57.71,57.89,14858.0,57.71,57.89,57.71,57.89,14858.0
2016-03-21 13:00:00,57.9,58.0,57.9,57.98,7988.0,57.9,58.0,57.9,57.98,7988.0
2016-03-21 13:10:00,57.95,58.01,57.94,57.98,39247.0,57.95,58.01,57.94,57.98,39247.0
2016-03-21 13:20:00,57.98,58.0,57.94,58.0,29020.0,57.98,58.0,57.94,58.0,29020.0
2016-03-21 13:30:00,57.99,58.0,57.91,57.95,18663.0,57.99,58.0,57.91,57.95,18663.0
2016-03-21 13:40:00,57.93,58.0,57.92,57.99,39796.0,57.93,58.0,57.92,57.99,39796.0
2016-03-21 13:50:00,58.0,58.01,57.95,57.98,38080.0,58.0,58.01,57.95,57.98,38080.0
2016-03-21 14:00:00,57.99,58.01,57.91,57.94,24961.0,57.99,58.01,57.91,57.94,24961.0
2016-03-21 14:10:00,57.92,58.0,57.92,57.96,43683.0,57.92,58.0,57.92,57.96,43683.0
2016-03-21 14:20:00,57.96,58.0,57.94,57.99,20236.0,57.96,58.0,57.94,57.99,20236.0
2016-03-21 14:30:00,58.0,58.17,58.0,58.14,47785.0,58.0,58.17,58.0,58.14,47785.0
2016-03-21 14:40:00,58.13,58.16,58.08,58.1,10687.0,58.13,58.16,58.08,58.1,10687.0
2016-03-21 14:50:00,58.12,58.14,58.05,58.12,13355.0,58.12,58.14,58.05,58.12,13355.0
2016-03-21 15:00:00,58.12,58.14,58.06,58.12,27335.0,58.12,58.14,58.06,58.12,27335.0
2016-03-21 15:10:00,58.12,58.14,58.09,58.1,25727.0,58.12,58.14,58.09,58.1,25727.0
2016-03-21 15:20:00,58.1,58.18,58.1,58.18,22093.0,58.1,58.18,58.1,58.18,22093.0
2016-03-21 15:30:00,58.17,58.17,58.05,58.09,43041.0,58.17,58.17,58.05,58.09,43041.0
2016-03-21 15:40:00,58.1,58.15,58.06,58.12,64671.0,58.1,58.15,58.06,58.12,64671.0
2016-03-21 15:50:00,58.13,58.23,58.1,58.16,66010.0,58.13,58.23,58.1,58.16,66010.0
2016-03-22 09:30:00,57.8,58.2,57.03,58.04,28933.0,57.8,58.2,57.03,58.04,28933.0
2016-03-22 09:40:00,57.98,58.09,57.66,57.66,19712.0,57.98,58.09,57.66,57.66,19712.0
2016-03-22 09:50:00,57.62,58.16,57.55,58.16,15648.0,57.62,58.16,57.55,58.16,15648.0
2016-03-22 10:00:00,58.14,58.17,57.87,58.04,40479.0,58.14,58.17,57.87,58.04,40479.0
2016-03-22 10:10:00,58.08,58.17,58.01,58.05,8200.0,58.08,58.17,58.01,58.05,8200.0
2016-03-22 10:20:00,58.1,58.23,58.06,58.23,16675.0,58.1,58.23,58.06,58.23,16675.0
2016-03-22 10:30:00,58.25,58.28,58.14,58.28,11016.0,58.25,58.28,58.14,58.28,11016.0
2016-03-22 10:40:00,58.3,58.32,58.11,58.32,11000.0,58.3,58.32,58.11,58.32,11000.0
2016-03-22 10:50:00,58.3,58.43,58.29,58.39,25725.0,58.3,58.43,58.29,58.39,25725.0
2016-03-22 11:00:00,58.38,58.38,58.25,58.28,24828.0,58.38,58.38,58.25,58.28,24828.0
2016-03-22 11:10:00,58.25,58.36,58.25,58.31,9386.0,58.25,58.36,58.25,58.31,9386.0
2016-03-22 11:20:00,58.31,58.33,58.2,58.25,9025.0,58.31,58.33,58.2,58.25,9025.0
2016-03-22 11:30:00,58.24,58.28,58.18,58.24,13347.0,58.24,58.28,58.18,58.24,13347.0
2016-03-22 11:40:00,58.25,58.29,58.2,58.2,8589.0,58.25,58.29,58.2,58.2,8589.0
2016-03-22 11:50:00,58.22,58.24,57.98,58.0,8871.0,58.22,58.24,57.98,58.0,8871.0
2016-03-22 12:00:00,58.03,58.26,58.03,58.24,10333.0,58.03,58.26,58.03,58.24,10333.0
2016-03-22 12:10:00,58.22,58.26,58.14,58.14,11393.0,58.22,58.26,58.14,58.14,11393.0
2016-03-22 12:20:00,58.14,58.33,58.13,58.32,14704.0,58.14,58.33,58.13,58.32,14704.0
2016-03-22 12:30:00,58.33,58.36,58.23,58.23,11028.0,58.33,58.36,58.23,58.23,11028.0
2016-03-22 12:40:00,58.26,58.39,58.24,58.37,11902.0,58.26,58.39,58.24,58.37,11902.0
2016-03-22 12:50:00,58.38,58.5,58.36,58.41,15590.0,58.38,58.5,58.36,58.41,15590.0
2016-03-22 13:00:00,58.39,58.42,58.31,58.32,11879.0,58.39,58.42,58.31,58.32,11879.0
2016-03-22 13:10:00,58.32,58.44,58.31,58.38,8346.0,58.32,58.44,58.31,58.38,8346.0
2016-03-22 13:20:00,58.38,58.46,58.37,58.45,13894.0,58.38,58.46,58.37,58.45,13894.0
2016-03-22 13:30:00,58.44,58.51,58.44,58.5,12300.0,58.44,58.51,58.44,58.5,12300.0
2016-03-22 13:40:00,58.49,58.49,58.37,58.42,16644.0,58.49,58.49,58.37,58.42,16644.0
2016-03-22 13:50:00,58.42,58.46,58.36,58.4,28782.0,58.42,58.46,58.36,58.4,28782.0
2016-03-22 14:00:00,58.38,58.4,58.32,58.37,24500.0,58.38,58.4,58.32,58.37,24500.0
2016-03-22 14:10:00,58.38,58.45,58.33,58.4,14102.0,58.38,58.45,58.33,58.4,14102.0
2016-03-22 14:20:00,58.41,58.5,58.4,58.49,23177.0,58.41,58.5,58.4,58.49,23177.0
2016-03-22 14:30:00,58.5,58.6,58.49,58.57,35663.0,58.5,58.6,58.49,58.57,35663.0
2016-03-22 14:40:00,58.57,58.59,58.45,58.48,11517.0,58.57,58.59,58.45,58.48,11517.0
2016-03-22 14:50:00,58.49,58.56,58.44,58.44,41978.0,58.49,58.56,58.44,58.44,41978.0
2016-03-22 15:00:00,58.43,58.43,58.32,58.34,68856.0,58.43,58.43,58.32,58.34,68856.0
2016-03-22 15:10:00,58.36,58.36,58.08,58.11,30816.0,58.36,58.36,58.08,58.11,30816.0
2016-03-22 15:20:00,58.1,58.17,58.05,58.11,45009.0,58.1,58.17,58.05,58.11,45009.0
2016-03-22 15:30:00,58.11,58.14,58.02,58.03,30426.0,58.11,58.14,58.02,58.03,30426.0
2016-03-22 15:40:00,58.03,58.09,58.0,58.04,42740.0,58.03,58.09,58.0,58.04,42740.0
2016-03-22 15:50:00,58.03,58.05,57.91,57.98,89286.0,58.03,58.05,57.91,57.98,89286.0
2016-03-23 09:30:00,57.9,58.37,57.61,57.72,48274.0,57.9,58.37,57.61,57.72,48274.0
2016-03-23 09:40:00,57.76,57.91,57.43,57.44,63916.0,57.76,57.91,57.43,57.44,63916.0
2016-03-23 09:50:00,57.43,57.51,57.21,57.3,27724.0,57.43,57.51,57.21,57.3,27724.0
2016-03-23 10:00:00,57.34,57.5,57.24,57.33,47190.0,57.34,57.5,57.24,57.33,47190.0
2016-03-23 10:10:00,57.34,57.48,57.29,57.3,20759.0,57.34,57.48,57.29,57.3,20759.0
2016-03-23 10:20:00,57.3,57.53,57.29,57.37,62219.0,57.3,57.53,57.29,57.37,62219.0
2016-03-23 10:30:00,57.37,57.57,57.18,57.26,24840.0,57.37,57.57,57.18,57.26,24840.0
2016-03-23 10:40:00,57.26,57.66,57.18,57.62,26492.0,57.26,57.66,57.18,57.62,26492.0
2016-03-23 10:50:00,57.61,57.61,57.43,57.43,9110.0,57.61,57.61,57.43,57.43,9110.0
2016-03-23 11:00:00,57.42,57.54,57.36,57.48,33460.0,57.42,57.54,57.36,57.48,33460.0
2016-03-23 11:10:00,57.47,57.5,57.31,57.34,22201.0,57.47,57.5,57.31,57.34,22201.0
2016-03-23 11:20:00,57.35,57.42,57.3,57.34,7430.0,57.35,57.42,57.3,57.34,7430.0
2016-03-23 11:30:00,57.31,57.37,57.18,57.34,18384.0,57.31,57.37,57.18,57.34,18384.0
2016-03-23 11:40:00,57.35,57.37,57.29,57.36,9349.0,57.35,57.37,57.29,57.36,9349.0
2016-03-23 11:50:00,57.38,57.47,57.33,57.47,10804.0,57.38,57.47,57.33,57.47,10804.0
2016-03-23 12:00:00,57.46,57.66,57.45,57.56,12914.0,57.46,57.66,57.45,57.56,12914.0
2016-03-23 12:10:00,57.58,57.75,57.57,57.61,24530.0,57.58,57.75,57.57,57.61,24530.0
2016-03-23 12:20:00,57.62,57.85,57.62,57.85,20194.0,57.62,57.85,57.62,57.85,20194.0
2016-03-23 12:30:00,57.84,57.91,57.77,57.83,26882.0,57.84,57.91,57.77,57.83,26882.0
2016-03-23 12:40:00,57.8,57.97,57.76,57.87,23737.0,57.8,57.97,57.76,57.87,23737.0
2016-03-23 12:50:00,57.86,57.93,57.81,57.93,22873.0,57.86,57.93,57.81,57.93,22873.0
2016-03-23 13:00:00,57.92,57.93,57.8,57.86,19589.0,57.92,57.93,57.8,57.86,19589.0
2016-03-23 13:10:00,57.86,57.89,57.8,57.86,26450.0,57.86,57.89,57.8,57.86,26450.0
2016-03-23 13:20:00,57.83,57.86,57.79,57.85,15373.0,57.83,57.86,57.79,57.85,15373.0
2016-03-23 13:30:00,57.86,57.88,57.79,57.82,14696.0,57.86,57.88,57.79,57.82,14696.0
2016-03-23 13:40:00,57.8,57.92,57.78,57.84,12363.0,57.8,57.92,57.78,57.84,12363.0
2016-03-23 13:50:00,57.82,57.94,57.82,57.88,14194.0,57.82,57.94,57.82,57.88,14194.0
2016-03-23 14:00:00,57.9,58.0,57.9,57.92,20658.0,57.9,58.0,57.9,57.92,20658.0
2016-03-23 14:10:00,57.93,57.93,57.76,57.78,29356.0,57.93,57.93,57.76,57.78,29356.0
2016-03-23 14:20:00,57.77,57.79,57.61,57.61,27382.0,57.77,57.79,57.61,57.61,27382.0
2016-03-23 14:30:00,57.61,57.67,57.5,57.5,76648.0,57.61,57.67,57.5,57.5,76648.0
2016-03-23 14:40:00,57.49,57.55,57.38,57.38,17536.0,57.49,57.55,57.38,57.38,17536.0
2016-03-23 14:50:00,57.4,57.5,57.37,57.5,58601.0,57.4,57.5,57.37,57.5,58601.0
2016-03-23 15:00:00,57.49,57.55,57.29,57.37,32017.0,57.49,57.55,57.29,57.37,32017.0
2016-03-23 15:10:00,57.37,57.42,57.29,57.34,17269.0,57.37,57.42,57.29,57.34,17269.0
2016-03-23 15:20:00,57.35,57.35,57.16,57.28,27880.0,57.35,57.35,57.16,57.28,27880.0
2016-03-23 15:30:00,57.28,57.36,57.23,57.34,54678.0,57.28,57.36,57.23,57.34,54678.0
2016-03-23 15:40:00,57.34,57.43,57.29,57.4,47475.0,57.34,57.43,57.29,57.4,47475.0
2016-03-23 15:50:00,57.4,57.41,57.28,57.3,112593.0,57.4,57.41,57.28,57.3,112593.0
2016-03-24 09:30:00,56.96,56.96,56.18,56.23,55795.0,56.96,56.96,56.18,56.23,55795.0
2016-03-24 09:40:00,56.23,56.61,56.21,56.38,24629.0,56.23,56.61,56.21,56.38,24629.0
2016-03-24 09:50:00,56.4,56.69,56.39,56.69,38197.0,56.4,56.69,56.39,56.69,38197.0
2016-03-24 10:00:00,56.7,56.75,56.57,56.62,19226.0,56.7,56.75,56.57,56.62,19226.0
2016-03-24 10:10:00,56.6,56.64,56.4,56.54,24995.0,56.6,56.64,56.4,56.54,24995.0
2016-03-24 10:20:00,56.56,56.68,56.53,56.57,11840.0,56.56,56.68,56.53,56.57,11840.0
2016-03-24 10:30:00,56.55,56.84,56.53,56.81,14762.0,56.55,56.84,56.53,56.81,14762.0
2016-03-24 10:40:00,56.8,57.03,56.76,56.85,14808.0,56.8,57.03,56.76,56.85,14808.0
2016-03-24 10:50:00,56.84,56.97,56.7,56.96,30763.0,56.84,56.97,56.7,56.96,30763.0
2016-03-24 11:00:00,56.98,57.1,56.98,57.08,16873.0,56.98,57.1,56.98,57.08,16873.0
2016-03-24 11:10:00,57.11,57.18,56.93,56.94,10642.0,57.11,57.18,56.93,56.94,10642.0
2016-03-24 11:20:00,56.95,56.99,56.73,56.78,22075.0,56.95,56.99,56.73,56.78,22075.0
2016-03-24 11:30:00,56.8,56.89,56.78,56.87,37952.0,56.8,56.89,56.78,56.87,37952.0
2016-03-24 11:40:00,56.9,56.95,56.66,56.68,46627.0,56.9,56.95,56.66,56.68,46627.0
2016-03-24 11:50:00,56.69,56.82,56.69,56.8,23466.0,56.69,56.82,56.69,56.8,23466.0
2016-03-24 12:00:00,56.82,57.04,56.8,57.0,10838.0,56.82,57.04,56.8,57.0,10838.0
2016-03-24 12:10:00,57.0,57.01,56.91,56.91,6700.0,57.0,57.01,56.91,56.91,6700.0
2016-03-24 12:20:00,56.91,56.94,56.84,56.94,9190.0,56.91,56.94,56.84,56.94,9190.0
2016-03-24 12:30:00,56.94,57.0,56.89,56.93,14257.0,56.94,57.0,56.89,56.93,14257.0
2016-03-24 12:40:00,56.93,56.95,56.86,56.89,19404.0,56.93,56.95,56.86,56.89,19404.0
2016-03-24 12:50:00,56.88,57.06,56.87,57.03,26214.0,56.88,57.06,56.87,57.03,26214.0
2016-03-24 13:00:00,57.01,57.23,56.98,57.22,15035.0,57.01,57.23,56.98,57.22,15035.0
2016-03-24 13:10:00,57.23,57.37,57.21,57.36,13265.0,57.23,57.37,57.21,57.36,13265.0
2016-03-24 13:20:00,57.36,57.4,57.3,57.4,14444.0,57.36,57.4,57.3,57.4,14444.0
2016-03-24 13:30:00,57.38,57.38,57.23,57.26,13913.0,57.38,57.38,57.23,57.26,13913.0
2016-03-24 13:40:00,57.25,57.28,57.09,57.12,44173.0,57.25,57.28,57.09,57.12,44173.0
2016-03-24 13:50:00,57.14,57.26,57.13,57.21,14405.0,57.14,57.26,57.13,57.21,14405.0
2016-03-24 14:00:00,57.19,57.24,57.1,57.13,9779.0,57.19,57.24,57.1,57.13,9779.0
2016-03-24 14:10:00,57.13,57.22,57.13,57.21,15528.0,57.13,57.22,57.13,57.21,15528.0
2016-03-24 14:20:00,57.21,57.27,57.2,57.24,25019.0,57.21,57.27,57.2,57.24,25019.0
2016-03-24 14:30:00,57.24,57.36,57.24,57.35,10719.0,57.24,57.36,57.24,57.35,10719.0
2016-03-24 14:40:00,57.35,57.51,57.33,57.48,9271.0,57.35,57.51,57.33,57.48,9271.0
2016-03-24 14:50:00,57.51,57.53,57.36,57.36,12977.0,57.51,57.53,57.36,57.36,12977.0
2016-03-24 15:00:00,57.38,57.38,57.29,57.34,17486.0,57.38,57.38,57.29,57.34,17486.0
2016-03-24 15:10:00,57.35,57.49,57.35,57.46,13300.0,57.35,57.49,57.35,57.46,13300.0
2016-03-24 15:20:00,57.47,57.51,57.4,57.45,25469.0,57.47,57.51,57.4,57.45,25469.0
2016-03-24 15:30:00,57.45,57.45,57.33,57.33,28901.0,57.45,57.45,57.33,57.33,28901.0
2016-03-24 15:40:00,57.33,57.36,57.27,57.3,42831.0,57.33,57.36,57.27,57.3,42831.0
2016-03-24 15:50:00,57.31,57.39,57.26,57.36,95322.0,57.31,57.39,57.26,57.36,95322.0
2016-03-28 09:30:00,57.31,57.47,56.6,56.7,33462.0,57.31,57.47,56.6,56.7,33462.0
2016-03-28 09:40:00,56.71,56.72,56.35,56.45,32872.0,56.71,56.72,56.35,56.45,32872.0
2016-03-28 09:50:00,56.48,56.76,56.41,56.75,51921.0,56.48,56.76,56.41,56.75,51921.0
2016-03-28 10:00:00,56.74,56.98,56.73,56.95,22908.0,56.74,56.98,56.73,56.95,22908.0
2016-03-28 10:10:00,56.95,56.98,56.8,56.81,49016.0,56.95,56.98,56.8,56.81,49016.0
2016-03-28 10:20:00,56.81,56.93,56.8,56.83,14364.0,56.81,56.93,56.8,56.83,14364.0
2016-03-28 10:30:00,56.82,56.83,56.47,56.5,20722.0,56.82,56.83,56.47,56.5,20722.0
2016-03-28 10:40:00,56.47,56.68,56.45,56.68,25030.0,56.47,56.68,56.45,56.68,25030.0
2016-03-28 10:50:00,56.66,56.75,56.53,56.73,64297.0,56.66,56.75,56.53,56.73,64297.0
2016-03-28 11:00:00,56.77,56.8,56.62,56.68,43565.0,56.77,56.8,56.62,56.68,43565.0
2016-03-28 11:10:00,56.69,56.7,56.63,56.66,16994.0,56.69,56.7,56.63,56.66,16994.0
2016-03-28 11:20:00,56.67,56.86,56.66,56.83,11229.0,56.67,56.86,56.66,56.83,11229.0
2016-03-28 11:30:00,56.84,56.96,56.84,56.85,15769.0,56.84,56.96,56.84,56.85,15769.0
2016-03-28 11:40:00,56.84,56.93,56.71,56.9,9675.0,56.84,56.93,56.71,56.9,9675.0
2016-03-28 11:50:00,56.88,56.93,56.8,56.82,24056.0,56.88,56.93,56.8,56.82,24056.0
2016-03-28 12:00:00,56.81,56.85,56.75,56.75,16740.0,56.81,56.85,56.75,56.75,16740.0
2016-03-28 12:10:00,56.77,56.98,56.76,56.96,8694.0,56.77,56.98,56.76,56.96,8694.0
2016-03-28 12:20:00,57.0,57.06,56.99,57.04,6730.0,57.0,57.06,56.99,57.04,6730.0
2016-03-28 12:30:00,57.03,57.21,57.03,57.13,16163.0,57.03,57.21,57.03,57.13,16163.0
2016-03-28 12:40:00,57.16,57.23,57.13,57.13,15903.0,57.16,57.23,57.13,57.13,15903.0
2016-03-28 12:50:00,57.12,57.18,57.08,57.14,7895.0,57.12,57.18,57.08,57.14,7895.0
2016-03-28 13:00:00,57.14,57.29,57.14,57.28,12656.0,57.14,57.29,57.14,57.28,12656.0
2016-03-28 13:10:00,57.25,57.25,57.12,57.17,32301.0,57.25,57.25,57.12,57.17,32301.0
2016-03-28 13:20:00,57.19,57.3,57.17,57.28,8800.0,57.19,57.3,57.17,57.28,8800.0
2016-03-28 13:30:00,57.28,57.39,57.24,57.28,13776.0,57.28,57.39,57.24,57.28,13776.0
2016-03-28 13:40:00,57.28,57.37,57.27,57.37,11771.0,57.28,57.37,57.27,57.37,11771.0
2016-03-28 13:50:00,57.38,57.51,57.35,57.51,23811.0,57.38,57.51,57.35,57.51,23811.0
2016-03-28 14:00:00,57.53,57.6,57.47,57.52,17048.0,57.53,57.6,57.47,57.52,17048.0
2016-03-28 14:10:00,57.53,57.53,57.46,57.48,8262.0,57.53,57.53,57.46,57.48,8262.0
2016-03-28 14:20:00,57.47,57.49,57.38,57.4,11091.0,57.47,57.49,57.38,57.4,11091.0
2016-03-28 14:30:00,57.4,57.4,57.2,57.23,22943.0,57.4,57.4,57.2,57.23,22943.0
2016-03-28 14:40:00,57.23,57.25,57.17,57.23,25709.0,57.23,57.25,57.17,57.23,25709.0
2016-03-28 14:50:00,57.25,57.25,57.17,57.23,11862.0,57.25,57.25,57.17,57.23,11862.0
2016-03-28 15:00:00,57.22,57.31,57.22,57.3,28296.0,57.22,57.31,57.22,57.3,28296.0
2016-03-28 15:10:00,57.29,57.31,57.26,57.28,38879.0,57.29,57.31,57.26,57.28,38879.0
2016-03-28 15:20:00,57.28,57.31,57.19,57.22,13482.0,57.28,57.31,57.19,57.22,13482.0
2016-03-28 15:30:00,57.21,57.21,57.07,57.12,25219.0,57.21,57.21,57.07,57.12,25219.0
2016-03-28 15:40:00,57.12,57.18,57.04,57.12,19929.0,57.12,57.18,57.04,57.12,19929.0
2016-03-28 15:50:00,57.1,57.16,57.02,57.1,76376.0,57.1,57.16,57.02,57.1,76376.0
2016-03-29 09:30:00,56.74,56.95,56.26,56.85,29974.0,56.74,56.95,56.26,56.85,29974.0
2016-03-29 09:40:00,56.85,57.09,56.78,56.86,17105.0,56.85,57.09,56.78,56.86,17105.0
2016-03-29 09:50:00,56.85,56.99,56.71,56.93,8586.0,56.85,56.99,56.71,56.93,8586.0
2016-03-29 10:00:00,56.95,57.12,56.95,57.12,11500.0,56.95,57.12,56.95,57.12,11500.0
2016-03-29 10:10:00,57.15,57.28,57.06,57.2,11408.0,57.15,57.28,57.06,57.2,11408.0
2016-03-29 10:20:00,57.2,57.47,57.2,57.43,33179.0,57.2,57.47,57.2,57.43,33179.0
2016-03-29 10:30:00,57.46,57.56,57.43,57.49,28164.0,57.46,57.56,57.43,57.49,28164.0
2016-03-29 10:40:00,57.48,57.64,57.46,57.58,14432.0,57.48,57.64,57.46,57.58,14432.0
2016-03-29 10:50:00,57.57,57.61,57.53,57.59,7538.0,57.57,57.61,57.53,57.59,7538.0
2016-03-29 11:00:00,57.59,57.66,57.5,57.54,9417.0,57.59,57.66,57.5,57.54,9417.0
2016-03-29 11:10:00,57.55,57.65,57.53,57.64,6407.0,57.55,57.65,57.53,57.64,6407.0
2016-03-29 11:20:00,57.65,57.7,57.62,57.68,9025.0,57.65,57.7,57.62,57.68,9025.0
2016-03-29 11:30:00,57.67,57.69,57.53,57.62,10740.0,57.67,57.69,57.53,57.62,10740.0
2016-03-29 11:40:00,57.62,57.78,57.6,57.76,12169.0,57.62,57.78,57.6,57.76,12169.0
2016-03-29 11:50:00,57.81,57.84,57.63,57.65,6612.0,57.81,57.84,57.63,57.65,6612.0
2016-03-29 12:00:00,57.63,57.63,57.59,57.63,4346.0,57.63,57.63,57.59,57.63,4346.0
2016-03-29 12:10:00,57.61,57.64,57.57,57.63,4923.0,57.61,57.64,57.57,57.63,4923.0
2016-03-29 12:20:00,57.64,57.91,57.64,57.89,17606.0,57.64,57.91,57.64,57.89,17606.0
2016-03-29 12:30:00,57.85,57.98,57.85,57.98,21003.0,57.85,57.98,57.85,57.98,21003.0
2016-03-29 12:40:00,57.97,58.17,57.97,58.08,24149.0,57.97,58.17,57.97,58.08,24149.0
2016-03-29 12:50:00,58.08,58.13,57.91,57.91,14141.0,58.08,58.13,57.91,57.91,14141.0
2016-03-29 13:00:00,57.92,57.93,57.8,57.87,6521.0,57.92,57.93,57.8,57.87,6521.0
2016-03-29 13:10:00,57.86,57.97,57.86,57.96,7902.0,57.86,57.97,57.86,57.96,7902.0
2016-03-29 13:20:00,57.93,57.98,57.83,57.98,11825.0,57.93,57.98,57.83,57.98,11825.0
2016-03-29 13:30:00,57.97,58.03,57.92,57.97,26795.0,57.97,58.03,57.92,57.97,26795.0
2016-03-29 13:40:00,57.99,58.01,57.91,57.99,29976.0,57.99,58.01,57.91,57.99,29976.0
2016-03-29 13:50:00,58.0,58.02,57.91,57.97,20091.0,58.0,58.02,57.91,57.97,20091.0
2016-03-29 14:00:00,57.96,58.08,57.96,58.07,39691.0,57.96,58.08,57.96,58.07,39691.0
2016-03-29 14:10:00,58.07,58.16,58.07,58.15,16917.0,58.07,58.16,58.07,58.15,16917.0
2016-03-29 14:20:00,58.17,58.33,58.16,58.27,14654.0,58.17,58.33,58.16,58.27,14654.0
2016-03-29 14:30:00,58.25,58.31,58.19,58.29,15388.0,58.25,58.31,58.19,58.29,15388.0
2016-03-29 14:40:00,58.29,58.41,58.26,58.33,16332.0,58.29,58.41,58.26,58.33,16332.0
2016-03-29 14:50:00,58.32,58.33,58.2,58.26,15053.0,58.32,58.33,58.2,58.26,15053.0
2016-03-29 15:00:00,58.27,58.33,58.19,58.26,14890.0,58.27,58.33,58.19,58.26,14890.0
2016-03-29 15:10:00,58.27,58.32,58.16,58.18,16156.0,58.27,58.32,58.16,58.18,16156.0
2016-03-29 15:20:00,58.2,58.23,58.17,58.23,19390.0,58.2,58.23,58.17,58.23,19390.0
2016-03-29 15:30:00,58.22,58.23,58.08,58.17,30752.0,58.22,58.23,58.08,58.17,30752.0
2016-03-29 15:40:00,58.18,58.19,58.1,58.15,29287.0,58.18,58.19,58.1,58.15,29287.0
2016-03-29 15:50:00,58.15,58.27,58.13,58.23,118241.0,58.15,58.27,58.13,58.23,118241.0
2016-03-30 09:30:00,58.52,58.9,58.23,58.84,30860.0,58.52,58.9,58.23,58.84,30860.0
2016-03-30 09:40:00,58.9,59.22,58.84,59.22,18288.0,58.9,59.22,58.84,59.22,18288.0
2016-03-30 09:50:00,59.22,59.34,58.81,58.92,31764.0,59.22,59.34,58.81,58.92,31764.0
2016-03-30 10:00:00,58.92,58.92,58.63,58.81,17323.0,58.92,58.92,58.63,58.81,17323.0
2016-03-30 10:10:00,58.8,58.98,58.8,58.95,8017.0,58.8,58.98,58.8,58.95,8017.0
2016-03-30 10:20:00,58.97,58.97,58.71,58.86,11828.0,58.97,58.97,58.71,58.86,11828.0
2016-03-30 10:30:00,58.83,59.01,58.83,58.89,16452.0,58.83,59.01,58.83,58.89,16452.0
2016-03-30 10:40:00,58.89,58.92,58.69,58.69,16864.0,58.89,58.92,58.69,58.69,16864.0
2016-03-30 10:50:00,58.68,58.8,58.65,58.65,14636.0,58.68,58.8,58.65,58.65,14636.0
2016-03-30 11:00:00,58.64,58.68,58.37,58.37,16225.0,58.64,58.68,58.37,58.37,16225.0
2016-03-30 11:10:00,58.34,58.34,58.07,58.12,19385.0,58.34,58.34,58.07,58.12,19385.0
2016-03-30 11:20:00,58.11,58.16,57.95,57.96,25913.0,58.11,58.16,57.95,57.96,25913.0
2016-03-30 11:30:00,57.93,57.96,57.79,57.89,23960.0,57.93,57.96,57.79,57.89,23960.0
2016-03-30 11:40:00,57.89,58.08,57.86,58.04,17950.0,57.89,58.08,57.86,58.04,17950.0
2016-03-30 11:50:00,58.05,58.06,57.98,58.04,32135.0,58.05,58.06,57.98,58.04,32135.0
2016-03-30 12:00:00,58.04,58.06,57.95,58.03,17900.0,58.04,58.06,57.95,58.03,17900.0
2016-03-30 12:10:00,58.03,58.06,57.98,57.99,27269.0,58.03,58.06,57.98,57.99,27269.0
2016-03-30 12:20:00,57.99,58.04,57.9,57.96,8671.0,57.99,58.04,57.9,57.96,8671.0
2016-03-30 12:30:00,57.96,58.11,57.94,58.0,14510.0,57.96,58.11,57.94,58.0,14510.0
2016-03-30 12:40:00,58.0,58.12,57.92,58.11,6687.0,58.0,58.12,57.92,58.11,6687.0
2016-03-30 12:50:00,58.13,58.2,58.05,58.2,14424.0,58.13,58.2,58.05,58.2,14424.0
2016-03-30 13:00:00,58.21,58.24,58.08,58.15,11700.0,58.21,58.24,58.08,58.15,11700.0
2016-03-30 13:10:00,58.14,58.2,58.11,58.12,11802.0,58.14,58.2,58.11,58.12,11802.0
2016-03-30 13:20:00,58.13,58.25,58.13,58.19,19269.0,58.13,58.25,58.13,58.19,19269.0
2016-03-30 13:30:00,58.18,58.21,58.1,58.11,22084.0,58.18,58.21,58.1,58.11,22084.0
2016-03-30 13:40:00,58.11,58.23,58.11,58.19,22357.0,58.11,58.23,58.11,58.19,22357.0
2016-03-30 13:50:00,58.19,58.36,58.18,58.36,37507.0,58.19,58.36,58.18,58.36,37507.0
2016-03-30 14:00:00,58.35,58.42,58.26,58.42,35183.0,58.35,58.42,58.26,58.42,35183.0
2016-03-30 14:10:00,58.42,58.42,58.22,58.24,13856.0,58.42,58.42,58.22,58.24,13856.0
2016-03-30 14:20:00,58.22,58.28,58.19,58.27,38014.0,58.22,58.28,58.19,58.27,38014.0
2016-03-30 14:30:00,58.27,58.31,58.15,58.23,26087.0,58.27,58.31,58.15,58.23,26087.0
2016-03-30 14:40:00,58.18,58.21,58.07,58.2,17848.0,58.18,58.21,58.07,58.2,17848.0
2016-03-30 14:50:00,58.2,58.22,58.17,58.19,14850.0,58.2,58.22,58.17,58.19,14850.0
2016-03-30 15:00:00,58.21,58.36,58.18,58.32,36099.0,58.21,58.36,58.18,58.32,36099.0
2016-03-30 15:10:00,58.33,58.33,58.18,58.22,37747.0,58.33,58.33,58.18,58.22,37747.0
2016-03-30 15:20:00,58.23,58.31,58.2,58.22,34009.0,58.23,58.31,58.2,58.22,34009.0
2016-03-30 15:30:00,58.22,58.25,58.14,58.19,36616.0,58.22,58.25,58.14,58.19,36616.0
2016-03-30 15:40:00,58.19,58.2,57.98,57.99,78485.0,58.19,58.2,57.98,57.99,78485.0
2016-03-30 15:50:00,58.0,58.02,57.82,57.91,202004.0,58.0,58.02,57.82,57.91,202004.0
2016-03-31 09:30:00,57.83,57.9,57.52,57.71,36115.0,57.83,57.9,57.52,57.71,36115.0
2016-03-31 09:40:00,57.69,57.84,57.47,57.82,26919.0,57.69,57.84,57.47,57.82,26919.0
2016-03-31 09:50:00,57.79,57.91,57.68,57.91,12258.0,57.79,57.91,57.68,57.91,12258.0
2016-03-31 10:00:00,57.88,58.04,57.82,57.99,15848.0,57.88,58.04,57.82,57.99,15848.0
2016-03-31 10:10:00,57.98,58.0,57.84,57.84,33474.0,57.98,58.0,57.84,57.84,33474.0
2016-03-31 10:20:00,57.85,58.21,57.85,58.09,28300.0,57.85,58.21,57.85,58.09,28300.0
2016-03-31 10:30:00,58.1,58.1,57.89,57.89,16201.0,58.1,58.1,57.89,57.89,16201.0
2016-03-31 10:40:00,57.89,57.94,57.86,57.91,27875.0,57.89,57.94,57.86,57.91,27875.0
2016-03-31 10:50:00,57.92,57.99,57.88,57.98,45242.0,57.92,57.99,57.88,57.98,45242.0
2016-03-31 11:00:00,57.99,58.25,57.98,58.21,9924.0,57.99,58.25,57.98,58.21,9924.0
2016-03-31 11:10:00,58.21,58.45,58.21,58.45,13350.0,58.21,58.45,58.21,58.45,13350.0
2016-03-31 11:20:00,58.45,58.48,58.36,58.44,13367.0,58.45,58.48,58.36,58.44,13367.0
2016-03-31 11:30:00,58.41,58.47,58.32,58.37,16364.0,58.41,58.47,58.32,58.37,16364.0
2016-03-31 11:40:00,58.38,58.56,58.38,58.47,16298.0,58.38,58.56,58.38,58.47,16298.0
2016-03-31 11:50:00,58.47,58.47,58.34,58.41,42244.0,58.47,58.47,58.34,58.41,42244.0
2016-03-31 12:00:00,58.4,58.45,58.37,58.4,20477.0,58.4,58.45,58.37,58.4,20477.0
2016-03-31 12:10:00,58.38,58.43,58.36,58.38,19342.0,58.38,58.43,58.36,58.38,19342.0
2016-03-31 12:20:00,58.4,58.45,58.38,58.4,27754.0,58.4,58.45,58.38,58.4,27754.0
2016-03-31 12:30:00,58.41,58.45,58.36,58.44,23685.0,58.41,58.45,58.36,58.44,23685.0
2016-03-31 12:40:00,58.44,58.62,58.43,58.6,11473.0,58.44,58.62,58.43,58.6,11473.0
2016-03-31 12:50:00,58.6,58.6,58.54,58.56,7733.0,58.6,58.6,58.54,58.56,7733.0
2016-03-31 13:00:00,58.54,58.54,58.46,58.51,14760.0,58.54,58.54,58.46,58.51,14760.0
2016-03-31 13:10:00,58.48,58.54,58.48,58.5,15624.0,58.48,58.54,58.48,58.5,15624.0
2016-03-31 13:20:00,58.5,58.59,58.45,58.51,38905.0,58.5,58.59,58.45,58.51,38905.0
2016-03-31 13:30:00,58.5,58.52,58.37,58.37,16201.0,58.5,58.52,58.37,58.37,16201.0
2016-03-31 13:40:00,58.37,58.37,58.18,58.21,37649.0,58.37,58.37,58.18,58.21,37649.0
2016-03-31 13:50:00,58.21,58.25,58.06,58.12,31702.0,58.21,58.25,58.06,58.12,31702.0
2016-03-31 14:00:00,58.11,58.22,58.09,58.22,9827.0,58.11,58.22,58.09,58.22,9827.0
2016-03-31 14:10:00,58.22,58.35,58.21,58.33,9746.0,58.22,58.35,58.21,58.33,9746.0
2016-03-31 14:20:00,58.33,58.38,58.16,58.21,24842.0,58.33,58.38,58.16,58.21,24842.0
2016-03-31 14:30:00,58.19,58.3,58.18,58.25,12188.0,58.19,58.3,58.18,58.25,12188.0
2016-03-31 14:40:00,58.23,58.29,58.23,58.25,22393.0,58.23,58.29,58.23,58.25,22393.0
2016-03-31 14:50:00,58.25,58.33,58.22,58.29,15105.0,58.25,58.33,58.22,58.29,15105.0
2016-03-31 15:00:00,58.28,58.31,58.22,58.28,28892.0,58.28,58.31,58.22,58.28,28892.0
2016-03-31 15:10:00,58.29,58.29,58.22,58.24,12330.0,58.29,58.29,58.22,58.24,12330.0
2016-03-31 15:20:00,58.25,58.42,58.25,58.42,21498.0,58.25,58.42,58.25,58.42,21498.0
2016-03-31 15:30:00,58.42,58.46,58.4,58.42,29784.0,58.42,58.46,58.4,58.42,29784.0
2016-03-31 15:40:00,58.41,58.47,58.27,58.4,49740.0,58.41,58.47,58.27,58.4,49740.0
2016-03-31 15:50:00,58.4,58.44,58.25,58.31,125494.0,58.4,58.44,58.25,58.31,125494.0
2016-04-01 09:30:00,56.7,56.98,55.34,55.88,449300.0,56.7,56.98,55.34,55.88,449300.0
2016-04-01 09:40:00,55.86,56.66,55.55,56.61,222735.0,55.86,56.66,55.55,56.61,222735.0
2016-04-01 09:50:00,56.62,56.64,56.0,56.17,178895.0,56.62,56.64,56.0,56.17,178895.0
2016-04-01 10:00:00,56.17,56.6,56.08,56.21,213240.0,56.17,56.6,56.08,56.21,213240.0
2016-04-01 10:10:00,56.2,56.54,56.09,56.12,97207.0,56.2,56.54,56.09,56.12,97207.0
2016-04-01 10:20:00,56.15,56.39,56.09,56.16,68620.0,56.15,56.39,56.09,56.16,68620.0
2016-04-01 10:30:00,56.16,56.49,56.03,56.48,41099.0,56.16,56.49,56.03,56.48,41099.0
2016-04-01 10:40:00,56.49,56.53,56.2,56.39,35075.0,56.49,56.53,56.2,56.39,35075.0
2016-04-01 10:50:00,56.39,56.54,56.35,56.54,60687.0,56.39,56.54,56.35,56.54,60687.0
2016-04-01 11:00:00,56.54,56.74,56.43,56.64,192063.0,56.54,56.74,56.43,56.64,192063.0
2016-04-01 11:10:00,56.63,56.81,56.55,56.67,84692.0,56.63,56.81,56.55,56.67,84692.0
2016-04-01 11:20:00,56.66,56.9,56.65,56.86,202316.0,56.66,56.9,56.65,56.86,202316.0
2016-04-01 11:30:00,56.87,57.0,56.83,56.86,30878.0,56.87,57.0,56.83,56.86,30878.0
2016-04-01 11:40:00,56.86,56.96,56.81,56.82,44481.0,56.86,56.96,56.81,56.82,44481.0
2016-04-01 11:50:00,56.81,56.91,56.72,56.9,28947.0,56.81,56.91,56.72,56.9,28947.0
2016-04-01 12:00:00,56.91,57.14,56.89,57.12,64458.0,56.91,57.14,56.89,57.12,64458.0
2016-04-01 12:10:00,57.12,57.18,56.98,57.03,37649.0,57.12,57.18,56.98,57.03,37649.0
2016-04-01 12:20:00,57.04,57.18,56.96,57.15,44559.0,57.04,57.18,56.96,57.15,44559.0
2016-04-01 12:30:00,57.16,57.16,57.02,57.08,24928.0,57.16,57.16,57.02,57.08,24928.0
2016-04-01 12:40:00,57.09,57.32,57.08,57.26,153216.0,57.09,57.32,57.08,57.26,153216.0
2016-04-01 12:50:00,57.25,57.48,57.25,57.37,25110.0,57.25,57.48,57.25,57.37,25110.0
2016-04-01 13:00:00,57.36,57.45,57.35,57.45,16872.0,57.36,57.45,57.35,57.45,16872.0
2016-04-01 13:10:00,57.45,57.59,57.41,57.54,29841.0,57.45,57.59,57.41,57.54,29841.0
2016-04-01 13:20:00,57.55,57.56,57.44,57.45,60560.0,57.55,57.56,57.44,57.45,60560.0
2016-04-01 13:30:00,57.46,57.5,57.39,57.4,31267.0,57.46,57.5,57.39,57.4,31267.0
2016-04-01 13:40:00,57.4,57.4,57.32,57.34,47382.0,57.4,57.4,57.32,57.34,47382.0
2016-04-01 13:50:00,57.35,57.52,57.34,57.46,56510.0,57.35,57.52,57.34,57.46,56510.0
2016-04-01 14:00:00,57.47,57.52,57.45,57.5,27565.0,57.47,57.52,57.45,57.5,27565.0
2016-04-01 14:10:00,57.51,57.51,57.34,57.35,19626.0,57.51,57.51,57.34,57.35,19626.0
2016-04-01 14:20:00,57.35,57.35,57.25,57.26,32411.0,57.35,57.35,57.25,57.26,32411.0
2016-04-01 14:30:00,57.27,57.57,57.27,57.53,35286.0,57.27,57.57,57.27,57.53,35286.0
2016-04-01 14:40:00,57.54,57.72,57.53,57.72,37557.0,57.54,57.72,57.53,57.72,37557.0
2016-04-01 14:50:00,57.7,57.77,57.68,57.69,36127.0,57.7,57.77,57.68,57.69,36127.0
2016-04-01 15:00:00,57.69,57.77,57.66,57.69,52272.0,57.69,57.77,57.66,57.69,52272.0
2016-04-01 15:10:00,57.7,57.78,57.69,57.73,45296.0,57.7,57.78,57.69,57.73,45296.0
2016-04-01 15:20:00,57.72,57.76,57.7,57.76,36326.0,57.72,57.76,57.7,57.76,36326.0
2016-04-01 15:30:00,57.75,57.83,57.72,57.79,58479.0,57.75,57.83,57.72,57.79,58479.0
2016-04-01 15:40:00,57.78,57.83,57.75,57.83,73568.0,57.78,57.83,57.75,57.83,73568.0
2016-04-01 15:50:00,57.83,57.84,57.7,57.77,201567.0,57.83,57.84,57.7,57.77,201567.0
2016-04-04 09:30:00,57.8,58.25,57.01,58.07,74201.0,57.8,58.25,57.01,58.07,74201.0
2016-04-04 09:40:00,58.06,58.46,58.05,58.36,53866.0,58.06,58.46,58.05,58.36,53866.0
2016-04-04 09:50:00,58.29,58.36,58.15,58.25,21967.0,58.29,58.36,58.15,58.25,21967.0
2016-04-04 10:00:00,58.28,58.48,58.2,58.45,21035.0,58.28,58.48,58.2,58.45,21035.0
2016-04-04 10:10:00,58.45,58.53,58.28,58.28,29560.0,58.45,58.53,58.28,58.28,29560.0
2016-04-04 10:20:00,58.3,58.53,58.29,58.36,69464.0,58.3,58.53,58.29,58.36,69464.0
2016-04-04 10:30:00,58.32,58.48,58.29,58.44,32833.0,58.32,58.48,58.29,58.44,32833.0
2016-04-04 10:40:00,58.42,58.55,58.39,58.42,29997.0,58.42,58.55,58.39,58.42,29997.0
2016-04-04 10:50:00,58.41,58.41,58.14,58.2,14401.0,58.41,58.41,58.14,58.2,14401.0
2016-04-04 11:00:00,58.19,58.34,58.15,58.34,16243.0,58.19,58.34,58.15,58.34,16243.0
2016-04-04 11:10:00,58.34,58.35,58.23,58.34,10570.0,58.34,58.35,58.23,58.34,10570.0
2016-04-04 11:20:00,58.35,58.4,58.28,58.32,16380.0,58.35,58.4,58.28,58.32,16380.0
2016-04-04 11:30:00,58.32,58.36,58.3,58.36,14982.0,58.32,58.36,58.3,58.36,14982.0
2016-04-04 11:40:00,58.36,58.36,58.25,58.34,18934.0,58.36,58.36,58.25,58.34,18934.0
2016-04-04 11:50:00,58.34,58.42,58.34,58.42,11293.0,58.34,58.42,58.34,58.42,11293.0
2016-04-04 12:00:00,58.41,58.47,58.38,58.47,14650.0,58.41,58.47,58.38,58.47,14650.0
2016-04-04 12:10:00,58.46,58.57,58.45,58.55,16304.0,58.46,58.57,58.45,58.55,16304.0
2016-04-04 12:20:00,58.57,58.57,58.46,58.46,10596.0,58.57,58.57,58.46,58.46,10596.0
2016-04-04 12:30:00,58.48,58.49,58.43,58.46,16279.0,58.48,58.49,58.43,58.46,16279.0
2016-04-04 12:40:00,58.45,58.48,58.4,58.48,10509.0,58.45,58.48,58.4,58.48,10509.0
2016-04-04 12:50:00,58.49,58.54,58.48,58.51,16721.0,58.49,58.54,58.48,58.51,16721.0
2016-04-04 13:00:00,58.5,58.54,58.4,58.46,16641.0,58.5,58.54,58.4,58.46,16641.0
2016-04-04 13:10:00,58.46,58.48,58.4,58.41,16887.0,58.46,58.48,58.4,58.41,16887.0
2016-04-04 13:20:00,58.42,58.46,58.38,58.4,19990.0,58.42,58.46,58.38,58.4,19990.0
2016-04-04 13:30:00,58.41,58.42,58.3,58.36,14543.0,58.41,58.42,58.3,58.36,14543.0
2016-04-04 13:40:00,58.37,58.46,58.34,58.43,12580.0,58.37,58.46,58.34,58.43,12580.0
2016-04-04 13:50:00,58.45,58.49,58.38,58.4,17607.0,58.45,58.49,58.38,58.4,17607.0
2016-04-04 14:00:00,58.4,58.46,58.36,58.37,17886.0,58.4,58.46,58.36,58.37,17886.0
2016-04-04 14:10:00,58.36,58.38,58.25,58.28,25075.0,58.36,58.38,58.25,58.28,25075.0
2016-04-04 14:20:00,58.27,58.35,58.24,58.35,16632.0,58.27,58.35,58.24,58.35,16632.0
2016-04-04 14:30:00,58.36,58.43,58.33,58.41,25247.0,58.36,58.43,58.33,58.41,25247.0
2016-04-04 14:40:00,58.42,58.46,58.34,58.45,26248.0,58.42,58.46,58.34,58.45,26248.0
2016-04-04 14:50:00,58.45,58.47,58.38,58.44,18064.0,58.45,58.47,58.38,58.44,18064.0
2016-04-04 15:00:00,58.44,58.51,58.43,58.48,32084.0,58.44,58.51,58.43,58.48,32084.0
2016-04-04 15:10:00,58.47,58.51,58.38,58.39,25544.0,58.47,58.51,58.38,58.39,25544.0
2016-04-04 15:20:00,58.37,58.37,58.24,58.25,22410.0,58.37,58.37,58.24,58.25,22410.0
2016-04-04 15:30:00,58.24,58.33,58.19,58.21,41862.0,58.24,58.33,58.19,58.21,41862.0
2016-04-04 15:40:00,58.2,58.27,58.14,58.21,33706.0,58.2,58.27,58.14,58.21,33706.0
2016-04-04 15:50:00,58.2,58.25,58.15,58.19,104703.0,58.2,58.25,58.15,58.19,104703.0
2016-04-05 09:30:00,57.62,57.96,57.47,57.72,63844.0,57.62,57.96,57.47,57.72,63844.0
2016-04-05 09:40:00,57.71,57.71,57.26,57.35,33688.0,57.71,57.71,57.26,57.35,33688.0
2016-04-05 09:50:00,57.29,57.51,57.26,57.47,13207.0,57.29,57.51,57.26,57.47,13207.0
2016-04-05 10:00:00,57.5,57.73,57.5,57.61,21721.0,57.5,57.73,57.5,57.61,21721.0
2016-04-05 10:10:00,57.6,57.6,57.44,57.55,20125.0,57.6,57.6,57.44,57.55,20125.0
2016-04-05 10:20:00,57.54,57.61,57.42,57.56,13795.0,57.54,57.61,57.42,57.56,13795.0
2016-04-05 10:30:00,57.56,57.56,57.38,57.46,20183.0,57.56,57.56,57.38,57.46,20183.0
2016-04-05 10:40:00,57.42,57.5,57.35,57.5,8839.0,57.42,57.5,57.35,57.5,8839.0
2016-04-05 10:50:00,57.46,57.47,57.2,57.28,20990.0,57.46,57.47,57.2,57.28,20990.0
2016-04-05 11:00:00,57.27,57.4,57.25,57.38,7968.0,57.27,57.4,57.25,57.38,7968.0
2016-04-05 11:10:00,57.36,57.49,57.36,57.49,13585.0,57.36,57.49,57.36,57.49,13585.0
2016-04-05 11:20:00,57.5,57.57,57.45,57.48,12056.0,57.5,57.57,57.45,57.48,12056.0
2016-04-05 11:30:00,57.51,57.57,57.42,57.46,15053.0,57.51,57.57,57.42,57.46,15053.0
2016-04-05 11:40:00,57.48,57.51,57.39,57.45,24092.0,57.48,57.51,57.39,57.45,24092.0
2016-04-05 11:50:00,57.47,57.49,57.4,57.43,22560.0,57.47,57.49,57.4,57.43,22560.0
2016-04-05 12:00:00,57.43,57.49,57.41,57.43,16792.0,57.43,57.49,57.41,57.43,16792.0
2016-04-05 12:10:00,57.43,57.45,57.21,57.22,13236.0,57.43,57.45,57.21,57.22,13236.0
2016-04-05 12:20:00,57.21,57.32,57.17,57.29,12813.0,57.21,57.32,57.17,57.29,12813.0
2016-04-05 12:30:00,57.3,57.45,57.26,57.42,15269.0,57.3,57.45,57.26,57.42,15269.0
2016-04-05 12:40:00,57.42,57.49,57.41,57.48,9132.0,57.42,57.49,57.41,57.48,9132.0
2016-04-05 12:50:00,57.46,57.46,57.26,57.27,21186.0,57.46,57.46,57.26,57.27,21186.0
2016-04-05 13:00:00,57.27,57.3,57.21,57.23,8898.0,57.27,57.3,57.21,57.23,8898.0
2016-04-05 13:10:00,57.22,57.37,57.22,57.26,10235.0,57.22,57.37,57.22,57.26,10235.0
2016-04-05 13:20:00,57.25,57.45,57.24,57.41,11060.0,57.25,57.45,57.24,57.41,11060.0
2016-04-05 13:30:00,57.44,57.47,57.41,57.42,14919.0,57.44,57.47,57.41,57.42,14919.0
2016-04-05 13:40:00,57.43,57.48,57.4,57.44,22867.0,57.43,57.48,57.4,57.44,22867.0
2016-04-05 13:50:00,57.44,57.69,57.44,57.49,31137.0,57.44,57.69,57.44,57.49,31137.0
2016-04-05 14:00:00,57.45,57.51,57.43,57.48,11861.0,57.45,57.51,57.43,57.48,11861.0
2016-04-05 14:10:00,57.46,57.49,57.37,57.48,18851.0,57.46,57.49,57.37,57.48,18851.0
2016-04-05 14:20:00,57.48,57.57,57.43,57.57,16514.0,57.48,57.57,57.43,57.57,16514.0
2016-04-05 14:30:00,57.58,57.61,57.54,57.55,26185.0,57.58,57.61,57.54,57.55,26185.0
2016-04-05 14:40:00,57.55,57.63,57.54,57.55,13259.0,57.55,57.63,57.54,57.55,13259.0
2016-04-05 14:50:00,57.56,57.62,57.52,57.52,17662.0,57.56,57.62,57.52,57.52,17662.0
2016-04-05 15:00:00,57.54,57.56,57.4,57.4,11137.0,57.54,57.56,57.4,57.4,11137.0
2016-04-05 15:10:00,57.4,57.4,57.34,57.36,9736.0,57.4,57.4,57.34,57.36,9736.0
2016-04-05 15:20:00,57.36,57.39,57.21,57.22,29111.0,57.36,57.39,57.21,57.22,29111.0
2016-04-05 15:30:00,57.22,57.26,57.11,57.13,48332.0,57.22,57.26,57.11,57.13,48332.0
2016-04-05 15:40:00,57.13,57.19,57.07,57.14,45913.0,57.13,57.19,57.07,57.14,45913.0
2016-04-05 15:50:00,57.15,57.17,56.99,57.11,97065.0,57.15,57.17,56.99,57.11,97065.0
2016-04-06 09:30:00,57.06,57.06,56.5,56.51,27320.0,57.06,57.06,56.5,56.51,27320.0
2016-04-06 09:40:00,56.58,56.78,56.47,56.72,70891.0,56.58,56.78,56.47,56.72,70891.0
2016-04-06 09:50:00,56.73,56.88,56.61,56.82,128469.0,56.73,56.88,56.61,56.82,128469.0
2016-04-06 10:00:00,56.83,57.18,56.75,56.77,37947.0,56.83,57.18,56.75,56.77,37947.0
2016-04-06 10:10:00,56.76,56.79,56.62,56.76,64495.0,56.76,56.79,56.62,56.76,64495.0
2016-04-06 10:20:00,56.75,57.09,56.63,56.97,61665.0,56.75,57.09,56.63,56.97,61665.0
2016-04-06 10:30:00,56.95,57.06,56.75,56.95,59836.0,56.95,57.06,56.75,56.95,59836.0
2016-04-06 10:40:00,56.95,57.47,56.95,57.34,33175.0,56.95,57.47,56.95,57.34,33175.0
2016-04-06 10:50:00,57.3,57.39,57.19,57.3,30813.0,57.3,57.39,57.19,57.3,30813.0
2016-04-06 11:00:00,57.31,57.49,57.23,57.49,47188.0,57.31,57.49,57.23,57.49,47188.0
2016-04-06 11:10:00,57.47,57.57,57.42,57.48,40744.0,57.47,57.57,57.42,57.48,40744.0
2016-04-06 11:20:00,57.48,57.57,57.42,57.57,12205.0,57.48,57.57,57.42,57.57,12205.0
2016-04-06 11:30:00,57.61,57.64,57.55,57.57,8197.0,57.61,57.64,57.55,57.57,8197.0
2016-04-06 11:40:00,57.6,57.61,57.53,57.57,8400.0,57.6,57.61,57.53,57.57,8400.0
2016-04-06 11:50:00,57.57,57.59,57.37,57.43,17907.0,57.57,57.59,57.37,57.43,17907.0
2016-04-06 12:00:00,57.42,57.48,57.35,57.35,7261.0,57.42,57.48,57.35,57.35,7261.0
2016-04-06 12:10:00,57.33,57.37,57.26,57.32,7791.0,57.33,57.37,57.26,57.32,7791.0
2016-04-06 12:20:00,57.33,57.34,57.25,57.25,10645.0,57.33,57.34,57.25,57.25,10645.0
2016-04-06 12:30:00,57.26,57.38,57.22,57.36,7800.0,57.26,57.38,57.22,57.36,7800.0
2016-04-06 12:40:00,57.34,57.44,57.33,57.43,9371.0,57.34,57.44,57.33,57.43,9371.0
2016-04-06 12:50:00,57.43,57.45,57.32,57.33,12695.0,57.43,57.45,57.32,57.33,12695.0
2016-04-06 13:00:00,57.31,57.37,57.22,57.37,42784.0,57.31,57.37,57.22,57.37,42784.0
2016-04-06 13:10:00,57.37,57.42,57.31,57.33,14613.0,57.37,57.42,57.31,57.33,14613.0
2016-04-06 13:20:00,57.34,57.39,57.31,57.34,7273.0,57.34,57.39,57.31,57.34,7273.0
2016-04-06 13:30:00,57.33,57.38,57.3,57.34,13089.0,57.33,57.38,57.3,57.34,13089.0
2016-04-06 13:40:00,57.36,57.45,57.36,57.4,11911.0,57.36,57.45,57.36,57.4,11911.0
2016-04-06 13:50:00,57.4,57.43,57.38,57.39,12649.0,57.4,57.43,57.38,57.39,12649.0
2016-04-06 14:00:00,57.41,57.42,57.28,57.3,24179.0,57.41,57.42,57.28,57.3,24179.0
2016-04-06 14:10:00,57.29,57.29,57.19,57.22,37176.0,57.29,57.29,57.19,57.22,37176.0
2016-04-06 14:20:00,57.23,57.26,57.14,57.22,62793.0,57.23,57.26,57.14,57.22,62793.0
2016-04-06 14:30:00,57.23,57.26,57.11,57.15,36790.0,57.23,57.26,57.11,57.15,36790.0
2016-04-06 14:40:00,57.17,57.35,57.17,57.35,23270.0,57.17,57.35,57.17,57.35,23270.0
2016-04-06 14:50:00,57.34,57.56,57.33,57.55,27461.0,57.34,57.56,57.33,57.55,27461.0
2016-04-06 15:00:00,57.56,57.69,57.15,57.69,45598.0,57.56,57.69,57.15,57.69,45598.0
2016-04-06 15:10:00,57.69,57.72,57.61,57.71,26697.0,57.69,57.72,57.61,57.71,26697.0
2016-04-06 15:20:00,57.72,57.76,57.65,57.68,28187.0,57.72,57.76,57.65,57.68,28187.0
2016-04-06 15:30:00,57.68,57.77,57.62,57.63,33152.0,57.68,57.77,57.62,57.63,33152.0
2016-04-06 15:40:00,57.63,57.78,57.63,57.78,31309.0,57.63,57.78,57.63,57.78,31309.0
2016-04-06 15:50:00,57.77,57.8,57.73,57.78,124331.0,57.77,57.8,57.73,57.78,124331.0
2016-04-07 09:30:00,57.36,57.45,56.79,57.39,26626.0,57.36,57.45,56.79,57.39,26626.0
2016-04-07 09:40:00,57.33,57.38,57.03,57.04,22769.0,57.33,57.38,57.03,57.04,22769.0
2016-04-07 09:50:00,57.04,57.34,56.95,57.25,16069.0,57.04,57.34,56.95,57.25,16069.0
2016-04-07 10:00:00,57.26,57.51,57.17,57.47,10962.0,57.26,57.51,57.17,57.47,10962.0
2016-04-07 10:10:00,57.48,57.49,57.1,57.15,9418.0,57.48,57.49,57.1,57.15,9418.0
2016-04-07 10:20:00,57.15,57.25,57.11,57.15,14410.0,57.15,57.25,57.11,57.15,14410.0
2016-04-07 10:30:00,57.1,57.21,57.1,57.19,21068.0,57.1,57.21,57.1,57.19,21068.0
2016-04-07 10:40:00,57.18,57.22,56.9,56.93,29198.0,57.18,57.22,56.9,56.93,29198.0
2016-04-07 10:50:00,56.93,56.94,56.71,56.85,11400.0,56.93,56.94,56.71,56.85,11400.0
2016-04-07 11:00:00,56.84,56.87,56.54,56.54,14835.0,56.84,56.87,56.54,56.54,14835.0
2016-04-07 11:10:00,56.57,56.69,56.54,56.65,7900.0,56.57,56.69,56.54,56.65,7900.0
2016-04-07 11:20:00,56.61,56.66,56.48,56.66,12640.0,56.61,56.66,56.48,56.66,12640.0
2016-04-07 11:30:00,56.66,56.96,56.64,56.96,13008.0,56.66,56.96,56.64,56.96,13008.0
2016-04-07 11:40:00,56.94,57.04,56.86,57.0,13502.0,56.94,57.04,56.86,57.0,13502.0
2016-04-07 11:50:00,57.02,57.02,56.83,56.87,9978.0,57.02,57.02,56.83,56.87,9978.0
2016-04-07 12:00:00,56.85,56.97,56.77,56.96,9386.0,56.85,56.97,56.77,56.96,9386.0
2016-04-07 12:10:00,56.94,57.05,56.78,56.82,10585.0,56.94,57.05,56.78,56.82,10585.0
2016-04-07 12:20:00,56.8,56.87,56.75,56.85,14644.0,56.8,56.87,56.75,56.85,14644.0
2016-04-07 12:30:00,56.84,56.91,56.78,56.88,12790.0,56.84,56.91,56.78,56.88,12790.0
2016-04-07 12:40:00,56.91,56.96,56.85,56.91,6417.0,56.91,56.96,56.85,56.91,6417.0
2016-04-07 12:50:00,56.91,56.94,56.84,56.92,8979.0,56.91,56.94,56.84,56.92,8979.0
2016-04-07 13:00:00,56.92,56.99,56.87,56.95,13828.0,56.92,56.99,56.87,56.95,13828.0
2016-04-07 13:10:00,56.95,57.06,56.94,56.96,11411.0,56.95,57.06,56.94,56.96,11411.0
2016-04-07 13:20:00,56.96,56.99,56.88,56.88,7238.0,56.96,56.99,56.88,56.88,7238.0
2016-04-07 13:30:00,56.87,56.91,56.78,56.85,14512.0,56.87,56.91,56.78,56.85,14512.0
2016-04-07 13:40:00,56.85,56.85,56.68,56.71,21387.0,56.85,56.85,56.68,56.71,21387.0
2016-04-07 13:50:00,56.71,56.73,56.59,56.71,15385.0,56.71,56.73,56.59,56.71,15385.0
2016-04-07 14:00:00,56.71,56.71,56.56,56.56,18581.0,56.71,56.71,56.56,56.56,18581.0
2016-04-07 14:10:00,56.55,56.68,56.5,56.54,21398.0,56.55,56.68,56.5,56.54,21398.0
2016-04-07 14:20:00,56.54,56.71,56.52,56.71,19048.0,56.54,56.71,56.52,56.71,19048.0
2016-04-07 14:30:00,56.72,56.78,56.7,56.75,14656.0,56.72,56.78,56.7,56.75,14656.0
2016-04-07 14:40:00,56.74,56.74,56.54,56.59,26526.0,56.74,56.74,56.54,56.59,26526.0
2016-04-07 14:50:00,56.61,56.64,56.5,56.5,21506.0,56.61,56.64,56.5,56.5,21506.0
2016-04-07 15:00:00,56.51,56.59,56.39,56.58,18053.0,56.51,56.59,56.39,56.58,18053.0
2016-04-07 15:10:00,56.58,56.63,56.48,56.48,34322.0,56.58,56.63,56.48,56.48,34322.0
2016-04-07 15:20:00,56.47,56.56,56.45,56.52,17782.0,56.47,56.56,56.45,56.52,17782.0
2016-04-07 15:30:00,56.51,56.56,56.39,56.43,40261.0,56.51,56.56,56.39,56.43,40261.0
2016-04-07 15:40:00,56.43,56.53,56.39,56.49,37612.0,56.43,56.53,56.39,56.49,37612.0
2016-04-07 15:50:00,56.49,56.49,56.32,56.39,322692.0,56.49,56.49,56.32,56.39,322692.0
2016-04-08 09:30:00,56.85,56.95,56.46,56.81,50387.0,56.85,56.95,56.46,56.81,50387.0
2016-04-08 09:40:00,56.83,56.98,56.6,56.85,15204.0,56.83,56.98,56.6,56.85,15204.0
2016-04-08 09:50:00,56.89,57.01,56.83,56.85,64814.0,56.89,57.01,56.83,56.85,64814.0
2016-04-08 10:00:00,56.87,57.01,56.79,57.0,26105.0,56.87,57.01,56.79,57.0,26105.0
2016-04-08 10:10:00,56.98,57.1,56.75,57.1,38156.0,56.98,57.1,56.75,57.1,38156.0
2016-04-08 10:20:00,57.15,57.26,57.06,57.17,31579.0,57.15,57.26,57.06,57.17,31579.0
2016-04-08 10:30:00,57.22,57.29,57.09,57.19,19419.0,57.22,57.29,57.09,57.19,19419.0
2016-04-08 10:40:00,57.17,57.33,57.15,57.24,17221.0,57.17,57.33,57.15,57.24,17221.0
2016-04-08 10:50:00,57.26,57.3,57.1,57.1,13999.0,57.26,57.3,57.1,57.1,13999.0
2016-04-08 11:00:00,57.1,57.3,57.04,57.25,16892.0,57.1,57.3,57.04,57.25,16892.0
2016-04-08 11:10:00,57.25,57.3,57.15,57.19,30609.0,57.25,57.3,57.15,57.19,30609.0
2016-04-08 11:20:00,57.19,57.28,57.13,57.24,45994.0,57.19,57.28,57.13,57.24,45994.0
2016-04-08 11:30:00,57.24,57.24,56.83,56.83,18912.0,57.24,57.24,56.83,56.83,18912.0
2016-04-08 11:40:00,56.82,57.0,56.77,56.8,25788.0,56.82,57.0,56.77,56.8,25788.0
2016-04-08 11:50:00,56.8,56.9,56.69,56.89,12250.0,56.8,56.9,56.69,56.89,12250.0
2016-04-08 12:00:00,56.88,56.92,56.69,56.73,13510.0,56.88,56.92,56.69,56.73,13510.0
2016-04-08 12:10:00,56.72,56.75,56.59,56.62,7400.0,56.72,56.75,56.59,56.62,7400.0
2016-04-08 12:20:00,56.63,56.71,56.54,56.54,7137.0,56.63,56.71,56.54,56.54,7137.0
2016-04-08 12:30:00,56.53,56.7,56.53,56.68,7326.0,56.53,56.7,56.53,56.68,7326.0
2016-04-08 12:40:00,56.68,56.76,56.66,56.75,10328.0,56.68,56.76,56.66,56.75,10328.0
2016-04-08 12:50:00,56.79,56.82,56.71,56.71,9905.0,56.79,56.82,56.71,56.71,9905.0
2016-04-08 13:00:00,56.71,56.76,56.64,56.66,13392.0,56.71,56.76,56.64,56.66,13392.0
2016-04-08 13:10:00,56.66,56.72,56.6,56.6,10487.0,56.66,56.72,56.6,56.6,10487.0
2016-04-08 13:20:00,56.6,56.66,56.55,56.62,22407.0,56.6,56.66,56.55,56.62,22407.0
2016-04-08 13:30:00,56.59,56.76,56.55,56.74,10680.0,56.59,56.76,56.55,56.74,10680.0
2016-04-08 13:40:00,56.71,56.77,56.67,56.67,16804.0,56.71,56.77,56.67,56.67,16804.0
2016-04-08 13:50:00,56.65,56.9,56.65,56.89,13056.0,56.65,56.9,56.65,56.89,13056.0
2016-04-08 14:00:00,56.87,56.92,56.79,56.9,12125.0,56.87,56.92,56.79,56.9,12125.0
2016-04-08 14:10:00,56.92,57.05,56.92,56.98,11501.0,56.92,57.05,56.92,56.98,11501.0
2016-04-08 14:20:00,56.98,57.03,56.96,56.99,15417.0,56.98,57.03,56.96,56.99,15417.0
2016-04-08 14:30:00,57.01,57.01,56.88,56.96,13659.0,57.01,57.01,56.88,56.96,13659.0
2016-04-08 14:40:00,56.93,56.99,56.83,56.83,14465.0,56.93,56.99,56.83,56.83,14465.0
2016-04-08 14:50:00,56.83,56.86,56.77,56.84,14721.0,56.83,56.86,56.77,56.84,14721.0
2016-04-08 15:00:00,56.84,56.86,56.64,56.65,25169.0,56.84,56.86,56.64,56.65,25169.0
2016-04-08 15:10:00,56.65,56.8,56.64,56.66,17854.0,56.65,56.8,56.64,56.66,17854.0
2016-04-08 15:20:00,56.67,56.75,56.65,56.68,28700.0,56.67,56.75,56.65,56.68,28700.0
2016-04-08 15:30:00,56.67,56.7,56.55,56.66,41934.0,56.67,56.7,56.55,56.66,41934.0
2016-04-08 15:40:00,56.67,56.73,56.61,56.7,42062.0,56.67,56.73,56.61,56.7,42062.0
2016-04-08 15:50:00,56.7,56.76,56.65,56.76,83366.0,56.7,56.76,56.65,56.76,83366.0
2016-04-11 09:30:00,57.07,57.32,56.77,57.06,24890.0,57.07,57.32,56.77,57.06,24890.0
2016-04-11 09:40:00,57.15,57.2,56.98,57.18,10006.0,57.15,57.2,56.98,57.18,10006.0
2016-04-11 09:50:00,57.2,57.44,57.19,57.44,72846.0,57.2,57.44,57.19,57.44,72846.0
2016-04-11 10:00:00,57.48,57.89,57.47,57.82,33290.0,57.48,57.89,57.47,57.82,33290.0
2016-04-11 10:10:00,57.84,57.84,57.54,57.6,106172.0,57.84,57.84,57.54,57.6,106172.0
2016-04-11 10:20:00,57.58,57.8,57.55,57.6,21722.0,57.58,57.8,57.55,57.6,21722.0
2016-04-11 10:30:00,57.63,57.74,57.55,57.71,10630.0,57.63,57.74,57.55,57.71,10630.0
2016-04-11 10:40:00,57.71,57.73,57.5,57.64,12604.0,57.71,57.73,57.5,57.64,12604.0
2016-04-11 10:50:00,57.62,57.66,57.41,57.41,15237.0,57.62,57.66,57.41,57.41,15237.0
2016-04-11 11:00:00,57.37,57.44,57.27,57.42,65413.0,57.37,57.44,57.27,57.42,65413.0
2016-04-11 11:10:00,57.44,57.46,57.19,57.26,13492.0,57.44,57.46,57.19,57.26,13492.0
2016-04-11 11:20:00,57.24,57.39,57.19,57.27,13400.0,57.24,57.39,57.19,57.27,13400.0
2016-04-11 11:30:00,57.23,57.24,56.85,57.08,12637.0,57.23,57.24,56.85,57.08,12637.0
2016-04-11 11:40:00,57.02,57.13,56.97,57.09,8886.0,57.02,57.13,56.97,57.09,8886.0
2016-04-11 11:50:00,57.1,57.23,57.02,57.19,11877.0,57.1,57.23,57.02,57.19,11877.0
2016-04-11 12:00:00,57.23,57.36,57.22,57.31,31340.0,57.23,57.36,57.22,57.31,31340.0
2016-04-11 12:10:00,57.32,57.56,57.31,57.56,20528.0,57.32,57.56,57.31,57.56,20528.0
2016-04-11 12:20:00,57.57,57.58,57.51,57.53,6941.0,57.57,57.58,57.51,57.53,6941.0
2016-04-11 12:30:00,57.54,57.55,57.43,57.44,11577.0,57.54,57.55,57.43,57.44,11577.0
2016-04-11 12:40:00,57.43,57.6,57.42,57.59,13053.0,57.43,57.6,57.42,57.59,13053.0
2016-04-11 12:50:00,57.59,57.71,57.58,57.7,16948.0,57.59,57.71,57.58,57.7,16948.0
2016-04-11 13:00:00,57.7,57.71,57.65,57.68,13205.0,57.7,57.71,57.65,57.68,13205.0
2016-04-11 13:10:00,57.68,57.79,57.68,57.73,11269.0,57.68,57.79,57.68,57.73,11269.0
2016-04-11 13:20:00,57.71,57.73,57.58,57.61,10265.0,57.71,57.73,57.58,57.61,10265.0
2016-04-11 13:30:00,57.61,57.7,57.6,57.6,16277.0,57.61,57.7,57.6,57.6,16277.0
2016-04-11 13:40:00,57.59,57.59,57.48,57.54,29382.0,57.59,57.59,57.48,57.54,29382.0
2016-04-11 13:50:00,57.55,57.58,57.48,57.57,20154.0,57.55,57.58,57.48,57.57,20154.0
2016-04-11 14:00:00,57.55,57.63,57.37,57.37,18675.0,57.55,57.63,57.37,57.37,18675.0
2016-04-11 14:10:00,57.38,57.47,57.33,57.47,16694.0,57.38,57.47,57.33,57.47,16694.0
2016-04-11 14:20:00,57.44,57.57,57.44,57.45,24448.0,57.44,57.57,57.44,57.45,24448.0
2016-04-11 14:30:00,57.46,57.57,57.41,57.54,23782.0,57.46,57.57,57.41,57.54,23782.0
2016-04-11 14:40:00,57.54,57.54,57.41,57.48,12848.0,57.54,57.54,57.41,57.48,12848.0
2016-04-11 14:50:00,57.46,57.57,57.42,57.52,12863.0,57.46,57.57,57.42,57.52,12863.0
2016-04-11 15:00:00,57.52,57.53,57.3,57.34,20374.0,57.52,57.53,57.3,57.34,20374.0
2016-04-11 15:10:00,57.37,57.37,57.2,57.25,20833.0,57.37,57.37,57.2,57.25,20833.0
2016-04-11 15:20:00,57.25,57.29,57.12,57.13,23979.0,57.25,57.29,57.12,57.13,23979.0
2016-04-11 15:30:00,57.13,57.15,57.03,57.03,29918.0,57.13,57.15,57.03,57.03,29918.0
2016-04-11 15:40:00,57.05,57.06,56.9,56.95,38942.0,57.05,57.06,56.9,56.95,38942.0
2016-04-11 15:50:00,56.94,56.99,56.85,56.87,154476.0,56.94,56.99,56.85,56.87,154476.0
2016-04-12 09:30:00,56.98,57.13,56.68,56.73,62801.0,56.98,57.13,56.68,56.73,62801.0
2016-04-12 09:40:00,56.71,56.76,56.45,56.64,36608.0,56.71,56.76,56.45,56.64,36608.0
2016-04-12 09:50:00,56.64,56.73,56.24,56.25,130928.0,56.64,56.73,56.24,56.25,130928.0
2016-04-12 10:00:00,56.26,56.34,55.83,55.83,108477.0,56.26,56.34,55.83,55.83,108477.0
2016-04-12 10:10:00,55.8,55.85,55.43,55.55,100021.0,55.8,55.85,55.43,55.55,100021.0
2016-04-12 10:20:00,55.55,55.55,55.32,55.32,66553.0,55.55,55.55,55.32,55.32,66553.0
2016-04-12 10:30:00,55.3,55.53,55.19,55.29,126903.0,55.3,55.53,55.19,55.29,126903.0
2016-04-12 10:40:00,55.28,55.36,55.12,55.19,133092.0,55.28,55.36,55.12,55.19,133092.0
2016-04-12 10:50:00,55.16,55.44,55.16,55.37,54488.0,55.16,55.44,55.16,55.37,54488.0
2016-04-12 11:00:00,55.36,55.58,55.24,55.57,52246.0,55.36,55.58,55.24,55.57,52246.0
2016-04-12 11:10:00,55.57,55.69,55.5,55.69,31637.0,55.57,55.69,55.5,55.69,31637.0
2016-04-12 11:20:00,55.69,55.74,55.62,55.62,15710.0,55.69,55.74,55.62,55.62,15710.0
2016-04-12 11:30:00,55.61,55.7,55.51,55.51,19433.0,55.61,55.7,55.51,55.51,19433.0
2016-04-12 11:40:00,55.53,55.56,55.42,55.42,57632.0,55.53,55.56,55.42,55.42,57632.0
2016-04-12 11:50:00,55.41,55.47,55.29,55.3,25422.0,55.41,55.47,55.29,55.3,25422.0
2016-04-12 12:00:00,55.3,55.35,55.21,55.24,18130.0,55.3,55.35,55.21,55.24,18130.0
2016-04-12 12:10:00,55.25,55.3,55.2,55.22,20345.0,55.25,55.3,55.2,55.22,20345.0
2016-04-12 12:20:00,55.22,55.36,55.21,55.31,21046.0,55.22,55.36,55.21,55.31,21046.0
2016-04-12 12:30:00,55.32,55.57,55.32,55.55,23464.0,55.32,55.57,55.32,55.55,23464.0
2016-04-12 12:40:00,55.56,55.63,55.38,55.38,27652.0,55.56,55.63,55.38,55.38,27652.0
2016-04-12 12:50:00,55.37,55.59,55.36,55.49,20448.0,55.37,55.59,55.36,55.49,20448.0
2016-04-12 13:00:00,55.48,55.53,55.38,55.45,23765.0,55.48,55.53,55.38,55.45,23765.0
2016-04-12 13:10:00,55.46,55.49,55.26,55.26,22153.0,55.46,55.49,55.26,55.26,22153.0
2016-04-12 13:20:00,55.25,55.26,55.16,55.17,24539.0,55.25,55.26,55.16,55.17,24539.0
2016-04-12 13:30:00,55.17,55.29,55.07,55.11,50779.0,55.17,55.29,55.07,55.11,50779.0
2016-04-12 13:40:00,55.1,55.33,55.09,55.31,26665.0,55.1,55.33,55.09,55.31,26665.0
2016-04-12 13:50:00,55.3,55.44,55.21,55.42,26694.0,55.3,55.44,55.21,55.42,26694.0
2016-04-12 14:00:00,55.42,55.5,55.37,55.37,25576.0,55.42,55.5,55.37,55.37,25576.0
2016-04-12 14:10:00,55.39,55.52,55.37,55.5,14009.0,55.39,55.52,55.37,55.5,14009.0
2016-04-12 14:20:00,55.5,55.61,55.45,55.56,79213.0,55.5,55.61,55.45,55.56,79213.0
2016-04-12 14:30:00,55.57,55.69,55.53,55.67,63090.0,55.57,55.69,55.53,55.67,63090.0
2016-04-12 14:40:00,55.67,55.81,55.65,55.72,26393.0,55.67,55.81,55.65,55.72,26393.0
2016-04-12 14:50:00,55.73,55.82,55.73,55.82,19330.0,55.73,55.82,55.73,55.82,19330.0
2016-04-12 15:00:00,55.8,56.0,55.8,55.98,32010.0,55.8,56.0,55.8,55.98,32010.0
2016-04-12 15:10:00,55.98,56.01,55.89,55.95,29737.0,55.98,56.01,55.89,55.95,29737.0
2016-04-12 15:20:00,55.94,55.98,55.79,55.86,33696.0,55.94,55.98,55.79,55.86,33696.0
2016-04-12 15:30:00,55.86,55.96,55.8,55.88,68283.0,55.86,55.96,55.8,55.88,68283.0
2016-04-12 15:40:00,55.88,55.94,55.84,55.88,75215.0,55.88,55.94,55.84,55.88,75215.0
2016-04-12 15:50:00,55.88,55.95,55.83,55.92,245234.0,55.88,55.95,55.83,55.92,245234.0
2016-04-13 09:30:00,56.26,56.78,55.98,56.45,102167.0,56.26,56.78,55.98,56.45,102167.0
2016-04-13 09:40:00,56.48,56.96,56.48,56.96,23034.0,56.48,56.96,56.48,56.96,23034.0
2016-04-13 09:50:00,56.94,57.04,56.8,56.87,28638.0,56.94,57.04,56.8,56.87,28638.0
2016-04-13 10:00:00,56.85,57.01,56.85,56.93,40451.0,56.85,57.01,56.85,56.93,40451.0
2016-04-13 10:10:00,56.93,57.09,56.92,57.07,50850.0,56.93,57.09,56.92,57.07,50850.0
2016-04-13 10:20:00,57.05,57.12,56.86,56.89,17995.0,57.05,57.12,56.86,56.89,17995.0
2016-04-13 10:30:00,56.91,56.99,56.76,56.81,15969.0,56.91,56.99,56.76,56.81,15969.0
2016-04-13 10:40:00,56.8,57.0,56.8,56.9,21115.0,56.8,57.0,56.8,56.9,21115.0
2016-04-13 10:50:00,56.91,56.92,56.7,56.7,18036.0,56.91,56.92,56.7,56.7,18036.0
2016-04-13 11:00:00,56.68,56.85,56.66,56.85,12038.0,56.68,56.85,56.66,56.85,12038.0
2016-04-13 11:10:00,56.85,56.91,56.75,56.91,13101.0,56.85,56.91,56.75,56.91,13101.0
2016-04-13 11:20:00,56.92,57.1,56.91,57.07,13446.0,56.92,57.1,56.91,57.07,13446.0
2016-04-13 11:30:00,57.08,57.2,57.08,57.18,32384.0,57.08,57.2,57.08,57.18,32384.0
2016-04-13 11:40:00,57.2,57.2,57.1,57.11,39038.0,57.2,57.2,57.1,57.11,39038.0
2016-04-13 11:50:00,57.1,57.13,57.0,57.08,13734.0,57.1,57.13,57.0,57.08,13734.0
2016-04-13 12:00:00,57.08,57.1,56.98,57.02,15971.0,57.08,57.1,56.98,57.02,15971.0
2016-04-13 12:10:00,57.02,57.14,56.99,57.03,10272.0,57.02,57.14,56.99,57.03,10272.0
2016-04-13 12:20:00,57.03,57.12,57.0,57.12,8302.0,57.03,57.12,57.0,57.12,8302.0
2016-04-13 12:30:00,57.1,57.11,57.0,57.1,9131.0,57.1,57.11,57.0,57.1,9131.0
2016-04-13 12:40:00,57.1,57.14,57.04,57.06,20320.0,57.1,57.14,57.04,57.06,20320.0
2016-04-13 12:50:00,57.05,57.1,57.04,57.05,17496.0,57.05,57.1,57.04,57.05,17496.0
2016-04-13 13:00:00,57.06,57.1,57.02,57.1,26860.0,57.06,57.1,57.02,57.1,26860.0
2016-04-13 13:10:00,57.08,57.1,57.03,57.09,25024.0,57.08,57.1,57.03,57.09,25024.0
2016-04-13 13:20:00,57.09,57.25,57.08,57.24,18611.0,57.09,57.25,57.08,57.24,18611.0
2016-04-13 13:30:00,57.25,57.45,57.21,57.45,29588.0,57.25,57.45,57.21,57.45,29588.0
2016-04-13 13:40:00,57.45,57.46,57.33,57.33,38750.0,57.45,57.46,57.33,57.33,38750.0
2016-04-13 13:50:00,57.34,57.4,57.31,57.4,18381.0,57.34,57.4,57.31,57.4,18381.0
2016-04-13 14:00:00,57.4,57.43,57.33,57.43,34966.0,57.4,57.43,57.33,57.43,34966.0
2016-04-13 14:10:00,57.44,57.44,57.28,57.32,31010.0,57.44,57.44,57.28,57.32,31010.0
2016-04-13 14:20:00,57.32,57.39,57.31,57.32,13025.0,57.32,57.39,57.31,57.32,13025.0
2016-04-13 14:30:00,57.32,57.53,57.32,57.5,50421.0,57.32,57.53,57.32,57.5,50421.0
2016-04-13 14:40:00,57.49,57.55,57.43,57.51,16490.0,57.49,57.55,57.43,57.51,16490.0
2016-04-13 14:50:00,57.51,57.58,57.49,57.54,21403.0,57.51,57.58,57.49,57.54,21403.0
2016-04-13 15:00:00,57.55,57.73,57.52,57.71,55180.0,57.55,57.73,57.52,57.71,55180.0
2016-04-13 15:10:00,57.7,57.74,57.66,57.72,34342.0,57.7,57.74,57.66,57.72,34342.0
2016-04-13 15:20:00,57.72,57.74,57.67,57.7,38306.0,57.72,57.74,57.67,57.7,38306.0
2016-04-13 15:30:00,57.7,57.84,57.68,57.77,42101.0,57.7,57.84,57.68,57.77,42101.0
2016-04-13 15:40:00,57.77,57.81,57.69,57.71,79997.0,57.77,57.81,57.69,57.71,79997.0
2016-04-13 15:50:00,57.7,57.77,57.67,57.73,175102.0,57.7,57.77,57.67,57.73,175102.0
2016-04-14 09:30:00,57.76,57.87,57.41,57.67,20553.0,57.76,57.87,57.41,57.67,20553.0
2016-04-14 09:40:00,57.62,57.9,57.55,57.89,8582.0,57.62,57.9,57.55,57.89,8582.0
2016-04-14 09:50:00,57.72,57.83,57.57,57.83,9983.0,57.72,57.83,57.57,57.83,9983.0
2016-04-14 10:00:00,57.82,57.84,57.51,57.54,13605.0,57.82,57.84,57.51,57.54,13605.0
2016-04-14 10:10:00,57.56,57.71,57.53,57.61,11178.0,57.56,57.71,57.53,57.61,11178.0
2016-04-14 10:20:00,57.63,57.69,57.56,57.64,28534.0,57.63,57.69,57.56,57.64,28534.0
2016-04-14 10:30:00,57.63,57.68,57.44,57.45,12600.0,57.63,57.68,57.44,57.45,12600.0
2016-04-14 10:40:00,57.45,57.52,57.42,57.43,9290.0,57.45,57.52,57.42,57.43,9290.0
2016-04-14 10:50:00,57.44,57.75,57.44,57.67,15224.0,57.44,57.75,57.44,57.67,15224.0
2016-04-14 11:00:00,57.67,57.72,57.63,57.71,7757.0,57.67,57.72,57.63,57.71,7757.0
2016-04-14 11:10:00,57.72,57.76,57.65,57.69,11422.0,57.72,57.76,57.65,57.69,11422.0
2016-04-14 11:20:00,57.68,57.7,57.53,57.67,19213.0,57.68,57.7,57.53,57.67,19213.0
2016-04-14 11:30:00,57.68,58.11,57.68,58.07,45212.0,57.68,58.11,57.68,58.07,45212.0
2016-04-14 11:40:00,58.04,58.23,58.01,58.23,37542.0,58.04,58.23,58.01,58.23,37542.0
2016-04-14 11:50:00,58.21,58.24,58.17,58.24,15125.0,58.21,58.24,58.17,58.24,15125.0
2016-04-14 12:00:00,58.23,58.25,58.19,58.2,13209.0,58.23,58.25,58.19,58.2,13209.0
2016-04-14 12:10:00,58.21,58.24,58.15,58.19,11431.0,58.21,58.24,58.15,58.19,11431.0
2016-04-14 12:20:00,58.19,58.24,58.13,58.23,14173.0,58.19,58.24,58.13,58.23,14173.0
2016-04-14 12:30:00,58.22,58.24,58.14,58.2,8389.0,58.22,58.24,58.14,58.2,8389.0
2016-04-14 12:40:00,58.2,58.29,58.19,58.28,14462.0,58.2,58.29,58.19,58.28,14462.0
2016-04-14 12:50:00,58.28,58.4,58.28,58.4,27113.0,58.28,58.4,58.28,58.4,27113.0
2016-04-14 13:00:00,58.4,58.4,58.31,58.31,14422.0,58.4,58.4,58.31,58.31,14422.0
2016-04-14 13:10:00,58.31,58.37,58.28,58.35,9487.0,58.31,58.37,58.28,58.35,9487.0
2016-04-14 13:20:00,58.34,58.35,58.22,58.22,17361.0,58.34,58.35,58.22,58.22,17361.0
2016-04-14 13:30:00,58.24,58.27,58.2,58.25,10404.0,58.24,58.27,58.2,58.25,10404.0
2016-04-14 13:40:00,58.24,58.26,58.18,58.25,31583.0,58.24,58.26,58.18,58.25,31583.0
2016-04-14 13:50:00,58.25,58.25,58.18,58.2,15915.0,58.25,58.25,58.18,58.2,15915.0
2016-04-14 14:00:00,58.19,58.23,58.11,58.22,15936.0,58.19,58.23,58.11,58.22,15936.0
2016-04-14 14:10:00,58.23,58.3,58.17,58.27,16191.0,58.23,58.3,58.17,58.27,16191.0
2016-04-14 14:20:00,58.25,58.31,58.17,58.18,17761.0,58.25,58.31,58.17,58.18,17761.0
2016-04-14 14:30:00,58.16,58.19,58.09,58.16,23186.0,58.16,58.19,58.09,58.16,23186.0
2016-04-14 14:40:00,58.17,58.23,58.15,58.21,11638.0,58.17,58.23,58.15,58.21,11638.0
2016-04-14 14:50:00,58.2,58.3,58.18,58.18,10645.0,58.2,58.3,58.18,58.18,10645.0
2016-04-14 15:00:00,58.2,58.25,58.2,58.23,28594.0,58.2,58.25,58.2,58.23,28594.0
2016-04-14 15:10:00,58.23,58.24,58.15,58.22,16504.0,58.23,58.24,58.15,58.22,16504.0
2016-04-14 15:20:00,58.2,58.25,58.14,58.2,27832.0,58.2,58.25,58.14,58.2,27832.0
2016-04-14 15:30:00,58.2,58.25,58.17,58.22,25901.0,58.2,58.25,58.17,58.22,25901.0
2016-04-14 15:40:00,58.22,58.22,58.1,58.1,36500.0,58.22,58.22,58.1,58.1,36500.0
2016-04-14 15:50:00,58.1,58.14,58.06,58.08,91469.0,58.1,58.14,58.06,58.08,91469.0
2016-04-15 09:30:00,57.97,58.07,57.73,57.93,119311.0,57.97,58.07,57.73,57.93,119311.0
2016-04-15 09:40:00,57.84,57.86,57.56,57.63,10664.0,57.84,57.86,57.56,57.63,10664.0
2016-04-15 09:50:00,57.64,57.69,57.44,57.69,74804.0,57.64,57.69,57.44,57.69,74804.0
2016-04-15 10:00:00,57.7,57.79,57.6,57.63,11481.0,57.7,57.79,57.6,57.63,11481.0
2016-04-15 10:10:00,57.61,57.77,57.53,57.77,10443.0,57.61,57.77,57.53,57.77,10443.0
2016-04-15 10:20:00,57.8,57.91,57.72,57.85,8053.0,57.8,57.91,57.72,57.85,8053.0
2016-04-15 10:30:00,57.84,58.05,57.82,57.95,13103.0,57.84,58.05,57.82,57.95,13103.0
2016-04-15 10:40:00,57.94,58.09,57.92,58.06,13552.0,57.94,58.09,57.92,58.06,13552.0
2016-04-15 10:50:00,58.07,58.17,58.0,58.17,23933.0,58.07,58.17,58.0,58.17,23933.0
2016-04-15 11:00:00,58.15,58.29,58.15,58.27,14511.0,58.15,58.29,58.15,58.27,14511.0
2016-04-15 11:10:00,58.25,58.38,58.21,58.38,28810.0,58.25,58.38,58.21,58.38,28810.0
2016-04-15 11:20:00,58.39,58.41,58.33,58.36,11784.0,58.39,58.41,58.33,58.36,11784.0
2016-04-15 11:30:00,58.36,58.39,58.29,58.38,29893.0,58.36,58.39,58.29,58.38,29893.0
2016-04-15 11:40:00,58.39,58.4,58.34,58.35,19056.0,58.39,58.4,58.34,58.35,19056.0
2016-04-15 11:50:00,58.35,58.39,58.3,58.38,9725.0,58.35,58.39,58.3,58.38,9725.0
2016-04-15 12:00:00,58.36,58.39,58.26,58.28,13715.0,58.36,58.39,58.26,58.28,13715.0
2016-04-15 12:10:00,58.25,58.28,58.14,58.18,17610.0,58.25,58.28,58.14,58.18,17610.0
2016-04-15 12:20:00,58.17,58.22,58.14,58.17,9675.0,58.17,58.22,58.14,58.17,9675.0
2016-04-15 12:30:00,58.16,58.17,58.12,58.16,15530.0,58.16,58.17,58.12,58.16,15530.0
2016-04-15 12:40:00,58.17,58.26,58.17,58.23,11909.0,58.17,58.26,58.17,58.23,11909.0
2016-04-15 12:50:00,58.22,58.23,58.17,58.18,7091.0,58.22,58.23,58.17,58.18,7091.0
2016-04-15 13:00:00,58.16,58.19,58.14,58.17,459915.0,58.16,58.19,58.14,58.17,459915.0
2016-04-15 13:10:00,58.16,58.16,58.09,58.11,17707.0,58.16,58.16,58.09,58.11,17707.0
2016-04-15 13:20:00,58.1,58.16,58.04,58.16,48292.0,58.1,58.16,58.04,58.16,48292.0
2016-04-15 13:30:00,58.16,58.24,58.13,58.16,34220.0,58.16,58.24,58.13,58.16,34220.0
2016-04-15 13:40:00,58.15,58.35,58.15,58.33,20455.0,58.15,58.35,58.15,58.33,20455.0
2016-04-15 13:50:00,58.3,58.36,58.28,58.36,9819.0,58.3,58.36,58.28,58.36,9819.0
2016-04-15 14:00:00,58.36,58.39,58.27,58.29,16263.0,58.36,58.39,58.27,58.29,16263.0
2016-04-15 14:10:00,58.27,58.29,57.99,58.12,59149.0,58.27,58.29,57.99,58.12,59149.0
2016-04-15 14:20:00,58.13,58.36,58.06,58.33,33679.0,58.13,58.36,58.06,58.33,33679.0
2016-04-15 14:30:00,58.33,58.44,58.23,58.43,27021.0,58.33,58.44,58.23,58.43,27021.0
2016-04-15 14:40:00,58.43,58.44,58.38,58.4,7888.0,58.43,58.44,58.38,58.4,7888.0
2016-04-15 14:50:00,58.4,58.44,58.4,58.44,11117.0,58.4,58.44,58.4,58.44,11117.0
2016-04-15 15:00:00,58.43,58.52,58.39,58.5,29919.0,58.43,58.52,58.39,58.5,29919.0
2016-04-15 15:10:00,58.49,58.5,58.36,58.37,17267.0,58.49,58.5,58.36,58.37,17267.0
2016-04-15 15:20:00,58.36,58.38,58.32,58.32,18917.0,58.36,58.38,58.32,58.32,18917.0
2016-04-15 15:30:00,58.31,58.36,58.28,58.35,55605.0,58.31,58.36,58.28,58.35,55605.0
2016-04-15 15:40:00,58.35,58.42,58.33,58.35,56510.0,58.35,58.42,58.33,58.35,56510.0
2016-04-15 15:50:00,58.35,58.46,58.35,58.42,87893.0,58.35,58.46,58.35,58.42,87893.0
2016-04-18 09:30:00,58.22,58.4,58.12,58.28,30874.0,58.22,58.4,58.12,58.28,30874.0
2016-04-18 09:40:00,58.28,58.57,58.27,58.28,21744.0,58.28,58.57,58.27,58.28,21744.0
2016-04-18 09:50:00,58.31,58.71,58.31,58.52,22749.0,58.31,58.71,58.31,58.52,22749.0
2016-04-18 10:00:00,58.48,58.89,58.48,58.8,25503.0,58.48,58.89,58.48,58.8,25503.0
2016-04-18 10:10:00,58.8,58.82,58.62,58.71,24364.0,58.8,58.82,58.62,58.71,24364.0
2016-04-18 10:20:00,58.71,58.79,58.69,58.76,29573.0,58.71,58.79,58.69,58.76,29573.0
2016-04-18 10:30:00,58.77,58.93,58.77,58.83,28126.0,58.77,58.93,58.77,58.83,28126.0
2016-04-18 10:40:00,58.84,58.9,58.69,58.7,27651.0,58.84,58.9,58.69,58.7,27651.0
2016-04-18 10:50:00,58.69,58.85,58.66,58.76,16806.0,58.69,58.85,58.66,58.76,16806.0
2016-04-18 11:00:00,58.76,58.77,58.7,58.71,14180.0,58.76,58.77,58.7,58.71,14180.0
2016-04-18 11:10:00,58.73,58.86,58.71,58.73,17958.0,58.73,58.86,58.71,58.73,17958.0
2016-04-18 11:20:00,58.79,58.79,58.54,58.54,13874.0,58.79,58.79,58.54,58.54,13874.0
2016-04-18 11:30:00,58.55,58.61,58.49,58.58,21948.0,58.55,58.61,58.49,58.58,21948.0
2016-04-18 11:40:00,58.58,58.62,58.56,58.57,15989.0,58.58,58.62,58.56,58.57,15989.0
2016-04-18 11:50:00,58.56,58.64,58.55,58.63,13688.0,58.56,58.64,58.55,58.63,13688.0
2016-04-18 12:00:00,58.6,58.7,58.6,58.67,12300.0,58.6,58.7,58.6,58.67,12300.0
2016-04-18 12:10:00,58.65,58.69,58.63,58.63,6400.0,58.65,58.69,58.63,58.63,6400.0
2016-04-18 12:20:00,58.63,58.85,58.63,58.83,21155.0,58.63,58.85,58.63,58.83,21155.0
2016-04-18 12:30:00,58.81,58.99,58.81,58.92,47034.0,58.81,58.99,58.81,58.92,47034.0
2016-04-18 12:40:00,58.88,58.96,58.88,58.95,15576.0,58.88,58.96,58.88,58.95,15576.0
2016-04-18 12:50:00,58.95,58.98,58.83,58.86,18807.0,58.95,58.98,58.83,58.86,18807.0
2016-04-18 13:00:00,58.84,58.88,58.82,58.88,21164.0,58.84,58.88,58.82,58.88,21164.0
2016-04-18 13:10:00,58.89,58.9,58.83,58.85,22830.0,58.89,58.9,58.83,58.85,22830.0
2016-04-18 13:20:00,58.83,58.83,58.76,58.79,15100.0,58.83,58.83,58.76,58.79,15100.0
2016-04-18 13:30:00,58.78,58.86,58.74,58.79,32845.0,58.78,58.86,58.74,58.79,32845.0
2016-04-18 13:40:00,58.8,58.93,58.78,58.89,15270.0,58.8,58.93,58.78,58.89,15270.0
2016-04-18 13:50:00,58.88,59.07,58.86,59.06,24087.0,58.88,59.07,58.86,59.06,24087.0
2016-04-18 14:00:00,59.07,59.12,58.98,59.09,21911.0,59.07,59.12,58.98,59.09,21911.0
2016-04-18 14:10:00,59.1,59.16,59.03,59.05,21018.0,59.1,59.16,59.03,59.05,21018.0
2016-04-18 14:20:00,59.06,59.15,59.05,59.05,14785.0,59.06,59.15,59.05,59.05,14785.0
2016-04-18 14:30:00,59.03,59.11,59.0,59.11,20633.0,59.03,59.11,59.0,59.11,20633.0
2016-04-18 14:40:00,59.11,59.18,59.1,59.17,14718.0,59.11,59.18,59.1,59.17,14718.0
2016-04-18 14:50:00,59.17,59.19,59.05,59.07,19971.0,59.17,59.19,59.05,59.07,19971.0
2016-04-18 15:00:00,59.08,59.1,59.01,59.03,29252.0,59.08,59.1,59.01,59.03,29252.0
2016-04-18 15:10:00,59.03,59.06,58.97,59.02,27517.0,59.03,59.06,58.97,59.02,27517.0
2016-04-18 15:20:00,59.02,59.1,59.0,59.01,41158.0,59.02,59.1,59.0,59.01,41158.0
2016-04-18 15:30:00,59.02,59.09,59.0,59.08,39058.0,59.02,59.09,59.0,59.08,39058.0
2016-04-18 15:40:00,59.08,59.15,59.06,59.09,35984.0,59.08,59.15,59.06,59.09,35984.0
2016-04-18 15:50:00,59.1,59.16,59.08,59.13,79845.0,59.1,59.16,59.08,59.13,79845.0
2016-04-19 09:30:00,59.26,59.4,58.69,59.08,42123.0,59.26,59.4,58.69,59.08,42123.0
2016-04-19 09:40:00,59.09,59.34,59.0,59.25,26932.0,59.09,59.34,59.0,59.25,26932.0
2016-04-19 09:50:00,59.31,59.31,58.92,58.99,19167.0,59.31,59.31,58.92,58.99,19167.0
2016-04-19 10:00:00,58.99,59.14,58.88,59.11,20657.0,58.99,59.14,58.88,59.11,20657.0
2016-04-19 10:10:00,59.13,59.3,59.08,59.17,12785.0,59.13,59.3,59.08,59.17,12785.0
2016-04-19 10:20:00,59.18,59.29,59.06,59.22,27755.0,59.18,59.29,59.06,59.22,27755.0
2016-04-19 10:30:00,59.23,59.4,59.19,59.39,23500.0,59.23,59.4,59.19,59.39,23500.0
2016-04-19 10:40:00,59.39,59.44,59.24,59.24,9596.0,59.39,59.44,59.24,59.24,9596.0
2016-04-19 10:50:00,59.21,59.34,59.18,59.26,14705.0,59.21,59.34,59.18,59.26,14705.0
2016-04-19 11:00:00,59.28,59.3,59.19,59.23,6743.0,59.28,59.3,59.19,59.23,6743.0
2016-04-19 11:10:00,59.23,59.31,59.2,59.26,17043.0,59.23,59.31,59.2,59.26,17043.0
2016-04-19 11:20:00,59.24,59.26,59.15,59.17,14796.0,59.24,59.26,59.15,59.17,14796.0
2016-04-19 11:30:00,59.18,59.28,59.11,59.28,20434.0,59.18,59.28,59.11,59.28,20434.0
2016-04-19 11:40:00,59.27,59.27,59.12,59.14,8962.0,59.27,59.27,59.12,59.14,8962.0
2016-04-19 11:50:00,59.14,59.14,58.83,58.85,29232.0,59.14,59.14,58.83,58.85,29232.0
2016-04-19 12:00:00,58.85,58.96,58.83,58.93,34573.0,58.85,58.96,58.83,58.93,34573.0
2016-04-19 12:10:00,58.93,58.95,58.82,58.84,36142.0,58.93,58.95,58.82,58.84,36142.0
2016-04-19 12:20:00,58.85,58.9,58.72,58.77,28390.0,58.85,58.9,58.72,58.77,28390.0
2016-04-19 12:30:00,58.77,58.83,58.72,58.8,22499.0,58.77,58.83,58.72,58.8,22499.0
2016-04-19 12:40:00,58.79,58.79,58.68,58.7,22276.0,58.79,58.79,58.68,58.7,22276.0
2016-04-19 12:50:00,58.7,58.94,58.69,58.93,14407.0,58.7,58.94,58.69,58.93,14407.0
2016-04-19 13:00:00,58.9,59.01,58.88,59.01,29343.0,58.9,59.01,58.88,59.01,29343.0
2016-04-19 13:10:00,58.96,59.04,58.92,58.94,6932.0,58.96,59.04,58.92,58.94,6932.0
2016-04-19 13:20:00,58.94,59.09,58.94,59.07,6811.0,58.94,59.09,58.94,59.07,6811.0
2016-04-19 13:30:00,59.06,59.13,59.03,59.06,8852.0,59.06,59.13,59.03,59.06,8852.0
2016-04-19 13:40:00,59.06,59.13,59.02,59.13,7287.0,59.06,59.13,59.02,59.13,7287.0
2016-04-19 13:50:00,59.14,59.15,59.09,59.1,7939.0,59.14,59.15,59.09,59.1,7939.0
2016-04-19 14:00:00,59.1,59.18,59.1,59.14,14457.0,59.1,59.18,59.1,59.14,14457.0
2016-04-19 14:10:00,59.16,59.19,59.11,59.16,11882.0,59.16,59.19,59.11,59.16,11882.0
2016-04-19 14:20:00,59.16,59.18,59.08,59.09,10771.0,59.16,59.18,59.08,59.09,10771.0
2016-04-19 14:30:00,59.07,59.1,59.0,59.01,13450.0,59.07,59.1,59.0,59.01,13450.0
2016-04-19 14:40:00,59.02,59.11,59.0,59.11,11345.0,59.02,59.11,59.0,59.11,11345.0
2016-04-19 14:50:00,59.11,59.11,59.0,59.02,15827.0,59.11,59.11,59.0,59.02,15827.0
2016-04-19 15:00:00,59.01,59.01,58.92,58.93,13123.0,59.01,59.01,58.92,58.93,13123.0
2016-04-19 15:10:00,58.93,59.06,58.93,59.04,19502.0,58.93,59.06,58.93,59.04,19502.0
2016-04-19 15:20:00,59.02,59.07,59.0,59.02,14332.0,59.02,59.07,59.0,59.02,14332.0
2016-04-19 15:30:00,59.02,59.08,58.97,59.02,17659.0,59.02,59.08,58.97,59.02,17659.0
2016-04-19 15:40:00,59.01,59.01,58.93,59.0,38749.0,59.01,59.01,58.93,59.0,38749.0
2016-04-19 15:50:00,59.01,59.13,59.0,59.13,115304.0,59.01,59.13,59.0,59.13,115304.0
2016-04-20 09:30:00,59.17,59.36,58.87,59.07,30832.0,59.17,59.36,58.87,59.07,30832.0
2016-04-20 09:40:00,59.04,59.07,58.87,58.98,34229.0,59.04,59.07,58.87,58.98,34229.0
2016-04-20 09:50:00,58.94,59.38,58.94,59.28,24865.0,58.94,59.38,58.94,59.28,24865.0
2016-04-20 10:00:00,59.26,59.28,59.1,59.16,25929.0,59.26,59.28,59.1,59.16,25929.0
2016-04-20 10:10:00,59.18,59.22,59.02,59.06,54796.0,59.18,59.22,59.02,59.06,54796.0
2016-04-20 10:20:00,59.04,59.08,58.86,58.97,16561.0,59.04,59.08,58.86,58.97,16561.0
2016-04-20 10:30:00,58.99,59.08,58.92,58.94,16086.0,58.99,59.08,58.92,58.94,16086.0
2016-04-20 10:40:00,58.94,59.09,58.91,59.01,14862.0,58.94,59.09,58.91,59.01,14862.0
2016-04-20 10:50:00,59.02,59.33,59.01,59.33,15119.0,59.02,59.33,59.01,59.33,15119.0
2016-04-20 11:00:00,59.33,59.69,59.29,59.67,28737.0,59.33,59.69,59.29,59.67,28737.0
2016-04-20 11:10:00,59.68,59.76,59.67,59.69,23876.0,59.68,59.76,59.67,59.69,23876.0
2016-04-20 11:20:00,59.68,59.82,59.68,59.7,14553.0,59.68,59.82,59.68,59.7,14553.0
2016-04-20 11:30:00,59.71,59.74,59.63,59.74,9311.0,59.71,59.74,59.63,59.74,9311.0
2016-04-20 11:40:00,59.72,59.84,59.72,59.78,9688.0,59.72,59.84,59.72,59.78,9688.0
2016-04-20 11:50:00,59.78,59.78,59.64,59.72,6242.0,59.78,59.78,59.64,59.72,6242.0
2016-04-20 12:00:00,59.7,59.76,59.63,59.68,22834.0,59.7,59.76,59.63,59.68,22834.0
2016-04-20 12:10:00,59.69,59.71,59.56,59.58,4974.0,59.69,59.71,59.56,59.58,4974.0
2016-04-20 12:20:00,59.58,59.69,59.58,59.67,9810.0,59.58,59.69,59.58,59.67,9810.0
2016-04-20 12:30:00,59.68,59.75,59.65,59.73,19779.0,59.68,59.75,59.65,59.73,19779.0
2016-04-20 12:40:00,59.73,59.78,59.61,59.66,18446.0,59.73,59.78,59.61,59.66,18446.0
2016-04-20 12:50:00,59.63,59.63,59.47,59.47,12814.0,59.63,59.63,59.47,59.47,12814.0
2016-04-20 13:00:00,59.49,59.55,59.4,59.41,22810.0,59.49,59.55,59.4,59.41,22810.0
2016-04-20 13:10:00,59.42,59.45,59.41,59.44,7240.0,59.42,59.45,59.41,59.44,7240.0
2016-04-20 13:20:00,59.42,59.45,59.37,59.39,60419.0,59.42,59.45,59.37,59.39,60419.0
2016-04-20 13:30:00,59.37,59.4,59.28,59.34,41800.0,59.37,59.4,59.28,59.34,41800.0
2016-04-20 13:40:00,59.36,59.42,59.32,59.41,7034.0,59.36,59.42,59.32,59.41,7034.0
2016-04-20 13:50:00,59.41,59.5,59.4,59.45,6900.0,59.41,59.5,59.4,59.45,6900.0
2016-04-20 14:00:00,59.45,59.46,59.39,59.44,11523.0,59.45,59.46,59.39,59.44,11523.0
2016-04-20 14:10:00,59.44,59.49,59.42,59.49,17082.0,59.44,59.49,59.42,59.49,17082.0
2016-04-20 14:20:00,59.5,59.51,59.4,59.4,25571.0,59.5,59.51,59.4,59.4,25571.0
2016-04-20 14:30:00,59.4,59.48,59.4,59.47,12514.0,59.4,59.48,59.4,59.47,12514.0
2016-04-20 14:40:00,59.46,59.5,59.38,59.4,18875.0,59.46,59.5,59.38,59.4,18875.0
2016-04-20 14:50:00,59.4,59.45,59.4,59.44,7767.0,59.4,59.45,59.4,59.44,7767.0
2016-04-20 15:00:00,59.45,59.48,59.43,59.47,10959.0,59.45,59.48,59.43,59.47,10959.0
2016-04-20 15:10:00,59.47,59.56,59.46,59.52,27045.0,59.47,59.56,59.46,59.52,27045.0
2016-04-20 15:20:00,59.52,59.55,59.49,59.49,18954.0,59.52,59.55,59.49,59.49,18954.0
2016-04-20 15:30:00,59.48,59.49,59.4,59.4,124269.0,59.48,59.49,59.4,59.4,124269.0
2016-04-20 15:40:00,59.41,59.43,59.24,59.3,27659.0,59.41,59.43,59.24,59.3,27659.0
2016-04-20 15:50:00,59.3,59.44,59.3,59.38,123151.0,59.3,59.44,59.3,59.38,123151.0
2016-04-21 09:30:00,59.44,60.03,59.42,59.98,96425.0,59.44,60.03,59.42,59.98,96425.0
2016-04-21 09:40:00,59.99,60.17,59.91,60.05,147626.0,59.99,60.17,59.91,60.05,147626.0
2016-04-21 09:50:00,60.04,60.13,59.92,60.05,61442.0,60.04,60.13,59.92,60.05,61442.0
2016-04-21 10:00:00,60.06,60.06,59.8,59.99,28237.0,60.06,60.06,59.8,59.99,28237.0
2016-04-21 10:10:00,60.0,60.15,59.97,60.12,30139.0,60.0,60.15,59.97,60.12,30139.0
2016-04-21 10:20:00,60.13,60.15,59.98,60.0,35962.0,60.13,60.15,59.98,60.0,35962.0
2016-04-21 10:30:00,59.98,60.2,59.96,60.2,60385.0,59.98,60.2,59.96,60.2,60385.0
2016-04-21 10:40:00,60.2,60.21,60.08,60.14,27000.0,60.2,60.21,60.08,60.14,27000.0
2016-04-21 10:50:00,60.15,60.36,60.08,60.25,89314.0,60.15,60.36,60.08,60.25,89314.0
2016-04-21 11:00:00,60.27,60.39,60.24,60.33,14821.0,60.27,60.39,60.24,60.33,14821.0
2016-04-21 11:10:00,60.32,60.39,60.27,60.28,16269.0,60.32,60.39,60.27,60.28,16269.0
2016-04-21 11:20:00,60.28,60.41,60.25,60.41,13543.0,60.28,60.41,60.25,60.41,13543.0
2016-04-21 11:30:00,60.4,60.46,60.37,60.41,38473.0,60.4,60.46,60.37,60.41,38473.0
2016-04-21 11:40:00,60.41,60.48,60.38,60.4,32749.0,60.41,60.48,60.38,60.4,32749.0
2016-04-21 11:50:00,60.4,60.49,60.16,60.17,27538.0,60.4,60.49,60.16,60.17,27538.0
2016-04-21 12:00:00,60.18,60.19,59.93,59.98,16137.0,60.18,60.19,59.93,59.98,16137.0
2016-04-21 12:10:00,59.98,60.02,59.94,59.98,10836.0,59.98,60.02,59.94,59.98,10836.0
2016-04-21 12:20:00,59.99,60.03,59.95,59.96,11114.0,59.99,60.03,59.95,59.96,11114.0
2016-04-21 12:30:00,59.96,60.09,59.96,59.99,27288.0,59.96,60.09,59.96,59.99,27288.0
2016-04-21 12:40:00,60.0,60.26,60.0,60.19,17682.0,60.0,60.26,60.0,60.19,17682.0
2016-04-21 12:50:00,60.19,60.24,60.1,60.1,10750.0,60.19,60.24,60.1,60.1,10750.0
2016-04-21 13:00:00,60.1,60.15,59.98,60.03,25604.0,60.1,60.15,59.98,60.03,25604.0
2016-04-21 13:10:00,60.03,60.13,60.03,60.1,10595.0,60.03,60.13,60.03,60.1,10595.0
2016-04-21 13:20:00,60.11,60.19,60.11,60.13,9373.0,60.11,60.19,60.11,60.13,9373.0
2016-04-21 13:30:00,60.12,60.28,60.1,60.27,15433.0,60.12,60.28,60.1,60.27,15433.0
2016-04-21 13:40:00,60.25,60.31,60.21,60.25,12396.0,60.25,60.31,60.21,60.25,12396.0
2016-04-21 13:50:00,60.25,60.25,60.15,60.21,13639.0,60.25,60.25,60.15,60.21,13639.0
2016-04-21 14:00:00,60.21,60.21,60.03,60.1,21247.0,60.21,60.21,60.03,60.1,21247.0
2016-04-21 14:10:00,60.1,60.14,60.03,60.03,21696.0,60.1,60.14,60.03,60.03,21696.0
2016-04-21 14:20:00,60.03,60.1,60.02,60.02,27618.0,60.03,60.1,60.02,60.02,27618.0
2016-04-21 14:30:00,60.01,60.03,59.95,59.97,47804.0,60.01,60.03,59.95,59.97,47804.0
2016-04-21 14:40:00,59.95,60.06,59.95,60.0,43828.0,59.95,60.06,59.95,60.0,43828.0
2016-04-21 14:50:00,60.01,60.03,59.98,59.98,27246.0,60.01,60.03,59.98,59.98,27246.0
2016-04-21 15:00:00,59.99,60.07,59.99,60.04,16455.0,59.99,60.07,59.99,60.04,16455.0
2016-04-21 15:10:00,60.04,60.05,59.98,60.01,27558.0,60.04,60.05,59.98,60.01,27558.0
2016-04-21 15:20:00,60.01,60.05,59.98,59.98,24665.0,60.01,60.05,59.98,59.98,24665.0
2016-04-21 15:30:00,59.98,60.09,59.98,60.09,30452.0,59.98,60.09,59.98,60.09,30452.0
2016-04-21 15:40:00,60.05,60.21,60.05,60.19,65119.0,60.05,60.21,60.05,60.19,65119.0
2016-04-21 15:50:00,60.18,60.18,60.07,60.07,106950.0,60.18,60.18,60.07,60.07,106950.0
2016-04-22 09:30:00,60.13,60.29,59.89,60.06,54510.0,60.13,60.29,59.89,60.06,54510.0
2016-04-22 09:40:00,60.1,60.2,59.87,59.96,18813.0,60.1,60.2,59.87,59.96,18813.0
2016-04-22 09:50:00,59.93,60.06,59.84,60.0,13478.0,59.93,60.06,59.84,60.0,13478.0
2016-04-22 10:00:00,60.0,60.05,59.89,59.91,12760.0,60.0,60.05,59.89,59.91,12760.0
2016-04-22 10:10:00,59.93,60.03,59.72,59.72,8932.0,59.93,60.03,59.72,59.72,8932.0
2016-04-22 10:20:00,59.76,59.76,59.52,59.63,14612.0,59.76,59.76,59.52,59.63,14612.0
2016-04-22 10:30:00,59.68,59.73,59.53,59.56,14920.0,59.68,59.73,59.53,59.56,14920.0
2016-04-22 10:40:00,59.56,59.57,59.18,59.3,52779.0,59.56,59.57,59.18,59.3,52779.0
2016-04-22 10:50:00,59.3,59.38,59.23,59.24,12736.0,59.3,59.38,59.23,59.24,12736.0
2016-04-22 11:00:00,59.26,59.38,59.24,59.36,19908.0,59.26,59.38,59.24,59.36,19908.0
2016-04-22 11:10:00,59.35,59.43,59.32,59.32,14130.0,59.35,59.43,59.32,59.32,14130.0
2016-04-22 11:20:00,59.32,59.45,59.31,59.36,17627.0,59.32,59.45,59.31,59.36,17627.0
2016-04-22 11:30:00,59.35,59.5,59.34,59.49,11065.0,59.35,59.5,59.34,59.49,11065.0
2016-04-22 11:40:00,59.49,59.49,59.36,59.48,6340.0,59.49,59.49,59.36,59.48,6340.0
2016-04-22 11:50:00,59.5,59.54,59.42,59.51,13252.0,59.5,59.54,59.42,59.51,13252.0
2016-04-22 12:00:00,59.52,59.53,59.47,59.53,8500.0,59.52,59.53,59.47,59.53,8500.0
2016-04-22 12:10:00,59.54,59.54,59.41,59.47,11425.0,59.54,59.54,59.41,59.47,11425.0
2016-04-22 12:20:00,59.45,59.51,59.38,59.39,12554.0,59.45,59.51,59.38,59.39,12554.0
2016-04-22 12:30:00,59.38,59.47,59.38,59.47,11953.0,59.38,59.47,59.38,59.47,11953.0
2016-04-22 12:40:00,59.46,59.46,59.28,59.33,11096.0,59.46,59.46,59.28,59.33,11096.0
2016-04-22 12:50:00,59.32,59.42,59.3,59.42,20944.0,59.32,59.42,59.3,59.42,20944.0
2016-04-22 13:00:00,59.44,59.59,59.44,59.55,13179.0,59.44,59.59,59.44,59.55,13179.0
2016-04-22 13:10:00,59.55,59.59,59.48,59.51,30171.0,59.55,59.59,59.48,59.51,30171.0
2016-04-22 13:20:00,59.5,59.5,59.34,59.35,8452.0,59.5,59.5,59.34,59.35,8452.0
2016-04-22 13:30:00,59.34,59.45,59.34,59.44,13323.0,59.34,59.45,59.34,59.44,13323.0
2016-04-22 13:40:00,59.44,59.57,59.4,59.54,19732.0,59.44,59.57,59.4,59.54,19732.0
2016-04-22 13:50:00,59.56,59.56,59.43,59.46,14114.0,59.56,59.56,59.43,59.46,14114.0
2016-04-22 14:00:00,59.46,59.49,59.32,59.34,13133.0,59.46,59.49,59.32,59.34,13133.0
2016-04-22 14:10:00,59.32,59.46,59.32,59.45,9075.0,59.32,59.46,59.32,59.45,9075.0
2016-04-22 14:20:00,59.46,59.55,59.46,59.51,14715.0,59.46,59.55,59.46,59.51,14715.0
2016-04-22 14:30:00,59.51,59.56,59.49,59.54,21897.0,59.51,59.56,59.49,59.54,21897.0
2016-04-22 14:40:00,59.54,59.57,59.49,59.5,14541.0,59.54,59.57,59.49,59.5,14541.0
2016-04-22 14:50:00,59.5,59.56,59.46,59.53,10709.0,59.5,59.56,59.46,59.53,10709.0
2016-04-22 15:00:00,59.53,59.55,59.43,59.48,21135.0,59.53,59.55,59.43,59.48,21135.0
2016-04-22 15:10:00,59.49,59.55,59.39,59.43,13976.0,59.49,59.55,59.39,59.43,13976.0
2016-04-22 15:20:00,59.42,59.49,59.36,59.47,17896.0,59.42,59.49,59.36,59.47,17896.0
2016-04-22 15:30:00,59.47,59.47,59.4,59.42,28486.0,59.47,59.47,59.4,59.42,28486.0
2016-04-22 15:40:00,59.41,59.51,59.39,59.48,29388.0,59.41,59.51,59.39,59.48,29388.0
2016-04-22 15:50:00,59.48,59.56,59.45,59.54,83444.0,59.48,59.56,59.45,59.54,83444.0
2016-04-25 09:30:00,59.36,59.77,59.31,59.77,21812.0,59.36,59.77,59.31,59.77,21812.0
2016-04-25 09:40:00,59.78,59.97,59.63,59.84,33105.0,59.78,59.97,59.63,59.84,33105.0
2016-04-25 09:50:00,59.84,59.89,59.66,59.85,21093.0,59.84,59.89,59.66,59.85,21093.0
2016-04-25 10:00:00,59.85,59.91,59.71,59.77,28471.0,59.85,59.91,59.71,59.77,28471.0
2016-04-25 10:10:00,59.78,59.85,59.74,59.81,47724.0,59.78,59.85,59.74,59.81,47724.0
2016-04-25 10:20:00,59.78,59.79,59.72,59.75,34732.0,59.78,59.79,59.72,59.75,34732.0
2016-04-25 10:30:00,59.74,59.8,59.69,59.72,30159.0,59.74,59.8,59.69,59.72,30159.0
2016-04-25 10:40:00,59.71,59.81,59.68,59.74,22378.0,59.71,59.81,59.68,59.74,22378.0
2016-04-25 10:50:00,59.74,59.75,59.64,59.64,36825.0,59.74,59.75,59.64,59.64,36825.0
2016-04-25 11:00:00,59.64,59.73,59.6,59.62,12893.0,59.64,59.73,59.6,59.62,12893.0
2016-04-25 11:10:00,59.61,59.72,59.61,59.67,11105.0,59.61,59.72,59.61,59.67,11105.0
2016-04-25 11:20:00,59.69,59.78,59.68,59.78,7950.0,59.69,59.78,59.68,59.78,7950.0
2016-04-25 11:30:00,59.78,59.78,59.6,59.63,10536.0,59.78,59.78,59.6,59.63,10536.0
2016-04-25 11:40:00,59.64,59.74,59.64,59.65,8812.0,59.64,59.74,59.64,59.65,8812.0
2016-04-25 11:50:00,59.64,59.67,59.62,59.63,11036.0,59.64,59.67,59.62,59.63,11036.0
2016-04-25 12:00:00,59.62,59.71,59.62,59.64,10937.0,59.62,59.71,59.62,59.64,10937.0
2016-04-25 12:10:00,59.63,59.67,59.61,59.65,11976.0,59.63,59.67,59.61,59.65,11976.0
2016-04-25 12:20:00,59.66,59.69,59.61,59.69,12393.0,59.66,59.69,59.61,59.69,12393.0
2016-04-25 12:30:00,59.68,59.73,59.62,59.64,12309.0,59.68,59.73,59.62,59.64,12309.0
2016-04-25 12:40:00,59.65,59.71,59.63,59.71,7632.0,59.65,59.71,59.63,59.71,7632.0
2016-04-25 12:50:00,59.71,59.89,59.69,59.77,29110.0,59.71,59.89,59.69,59.77,29110.0
2016-04-25 13:00:00,59.76,59.78,59.71,59.72,10813.0,59.76,59.78,59.71,59.72,10813.0
2016-04-25 13:10:00,59.72,59.87,59.72,59.73,10100.0,59.72,59.87,59.72,59.73,10100.0
2016-04-25 13:20:00,59.75,59.75,59.66,59.7,11756.0,59.75,59.75,59.66,59.7,11756.0
2016-04-25 13:30:00,59.69,59.7,59.65,59.67,14441.0,59.69,59.7,59.65,59.67,14441.0
2016-04-25 13:40:00,59.67,59.74,59.66,59.73,14857.0,59.67,59.74,59.66,59.73,14857.0
2016-04-25 13:50:00,59.74,59.8,59.7,59.71,10042.0,59.74,59.8,59.7,59.71,10042.0
2016-04-25 14:00:00,59.7,59.73,59.62,59.67,17974.0,59.7,59.73,59.62,59.67,17974.0
2016-04-25 14:10:00,59.67,59.7,59.65,59.67,15333.0,59.67,59.7,59.65,59.67,15333.0
2016-04-25 14:20:00,59.67,59.75,59.62,59.73,36673.0,59.67,59.75,59.62,59.73,36673.0
2016-04-25 14:30:00,59.73,59.82,59.7,59.78,40885.0,59.73,59.82,59.7,59.78,40885.0
2016-04-25 14:40:00,59.77,59.81,59.72,59.76,31913.0,59.77,59.81,59.72,59.76,31913.0
2016-04-25 14:50:00,59.76,59.88,59.74,59.85,63655.0,59.76,59.88,59.74,59.85,63655.0
2016-04-25 15:00:00,59.85,59.88,59.84,59.87,47356.0,59.85,59.88,59.84,59.87,47356.0
2016-04-25 15:10:00,59.87,59.93,59.84,59.87,130739.0,59.87,59.93,59.84,59.87,130739.0
2016-04-25 15:20:00,59.88,59.91,59.84,59.85,36946.0,59.88,59.91,59.84,59.85,36946.0
2016-04-25 15:30:00,59.84,59.96,59.84,59.91,31131.0,59.84,59.96,59.84,59.91,31131.0
2016-04-25 15:40:00,59.92,59.98,59.9,59.98,30391.0,59.92,59.98,59.9,59.98,30391.0
2016-04-25 15:50:00,59.95,60.0,59.95,59.99,108221.0,59.95,60.0,59.95,59.99,108221.0
2016-04-26 09:30:00,60.0,60.1,59.92,59.98,50350.0,60.0,60.1,59.92,59.98,50350.0
2016-04-26 09:40:00,59.99,60.07,59.93,60.02,26925.0,59.99,60.07,59.93,60.02,26925.0
2016-04-26 09:50:00,60.02,60.09,59.99,60.06,12695.0,60.02,60.09,59.99,60.06,12695.0
2016-04-26 10:00:00,60.06,60.15,60.04,60.09,34086.0,60.06,60.15,60.04,60.09,34086.0
2016-04-26 10:10:00,60.08,60.18,60.06,60.12,26721.0,60.08,60.18,60.06,60.12,26721.0
2016-04-26 10:20:00,60.12,60.22,60.09,60.16,163356.0,60.12,60.22,60.09,60.16,163356.0
2016-04-26 10:30:00,60.15,60.15,59.94,60.04,89539.0,60.15,60.15,59.94,60.04,89539.0
2016-04-26 10:40:00,60.05,60.15,60.02,60.05,27538.0,60.05,60.15,60.02,60.05,27538.0
2016-04-26 10:50:00,60.05,60.08,59.93,59.97,56689.0,60.05,60.08,59.93,59.97,56689.0
2016-04-26 11:00:00,59.99,60.02,59.95,60.01,15663.0,59.99,60.02,59.95,60.01,15663.0
2016-04-26 11:10:00,60.03,60.06,59.95,60.0,8982.0,60.03,60.06,59.95,60.0,8982.0
2016-04-26 11:20:00,60.02,60.24,60.01,60.21,11590.0,60.02,60.24,60.01,60.21,11590.0
2016-04-26 11:30:00,60.22,60.22,60.05,60.08,9692.0,60.22,60.22,60.05,60.08,9692.0
2016-04-26 11:40:00,60.1,60.17,60.06,60.17,5381.0,60.1,60.17,60.06,60.17,5381.0
2016-04-26 11:50:00,60.19,60.27,60.19,60.27,21589.0,60.19,60.27,60.19,60.27,21589.0
2016-04-26 12:00:00,60.28,60.37,60.26,60.35,9265.0,60.28,60.37,60.26,60.35,9265.0
2016-04-26 12:10:00,60.34,60.5,60.34,60.5,11388.0,60.34,60.5,60.34,60.5,11388.0
2016-04-26 12:20:00,60.49,60.55,60.39,60.44,7962.0,60.49,60.55,60.39,60.44,7962.0
2016-04-26 12:30:00,60.41,60.41,60.25,60.27,10619.0,60.41,60.41,60.25,60.27,10619.0
2016-04-26 12:40:00,60.24,60.34,60.24,60.32,21158.0,60.24,60.34,60.24,60.32,21158.0
2016-04-26 12:50:00,60.34,60.46,60.34,60.35,10200.0,60.34,60.46,60.34,60.35,10200.0
2016-04-26 13:00:00,60.38,60.39,60.27,60.33,9269.0,60.38,60.39,60.27,60.33,9269.0
2016-04-26 13:10:00,60.35,60.49,60.34,60.46,13933.0,60.35,60.49,60.34,60.46,13933.0
2016-04-26 13:20:00,60.46,60.51,60.46,60.5,4400.0,60.46,60.51,60.46,60.5,4400.0
2016-04-26 13:30:00,60.47,60.52,60.45,60.52,11364.0,60.47,60.52,60.45,60.52,11364.0
2016-04-26 13:40:00,60.49,60.49,60.39,60.41,14479.0,60.49,60.49,60.39,60.41,14479.0
2016-04-26 13:50:00,60.41,60.51,60.4,60.49,15139.0,60.41,60.51,60.4,60.49,15139.0
2016-04-26 14:00:00,60.52,60.53,60.42,60.49,29597.0,60.52,60.53,60.42,60.49,29597.0
2016-04-26 14:10:00,60.49,60.65,60.48,60.62,26005.0,60.49,60.65,60.48,60.62,26005.0
2016-04-26 14:20:00,60.62,60.66,60.5,60.5,17824.0,60.62,60.66,60.5,60.5,17824.0
2016-04-26 14:30:00,60.5,60.62,60.5,60.62,13757.0,60.5,60.62,60.5,60.62,13757.0
2016-04-26 14:40:00,60.62,60.72,60.59,60.71,26298.0,60.62,60.72,60.59,60.71,26298.0
2016-04-26 14:50:00,60.7,60.7,60.6,60.68,19947.0,60.7,60.7,60.6,60.68,19947.0
2016-04-26 15:00:00,60.67,60.77,60.63,60.7,34392.0,60.67,60.77,60.63,60.7,34392.0
2016-04-26 15:10:00,60.7,60.73,60.6,60.64,18689.0,60.7,60.73,60.6,60.64,18689.0
2016-04-26 15:20:00,60.65,60.72,60.61,60.72,19433.0,60.65,60.72,60.61,60.72,19433.0
2016-04-26 15:30:00,60.72,60.86,60.71,60.85,50392.0,60.72,60.86,60.71,60.85,50392.0
2016-04-26 15:40:00,60.85,60.94,60.83,60.94,81050.0,60.85,60.94,60.83,60.94,81050.0
2016-04-26 15:50:00,60.91,61.02,60.89,61.01,196834.0,60.91,61.02,60.89,61.01,196834.0
2016-04-27 09:30:00,61.0,61.75,60.84,61.6,51477.0,61.0,61.75,60.84,61.6,51477.0
2016-04-27 09:40:00,61.61,62.26,61.61,62.21,173472.0,61.61,62.26,61.61,62.21,173472.0
2016-04-27 09:50:00,62.21,62.26,62.02,62.25,63184.0,62.21,62.26,62.02,62.25,63184.0
2016-04-27 10:00:00,62.25,62.42,62.06,62.16,143089.0,62.25,62.42,62.06,62.16,143089.0
2016-04-27 10:10:00,62.2,62.21,61.76,61.93,86794.0,62.2,62.21,61.76,61.93,86794.0
2016-04-27 10:20:00,61.92,61.95,61.79,61.84,58840.0,61.92,61.95,61.79,61.84,58840.0
2016-04-27 10:30:00,61.84,61.93,61.64,61.71,54865.0,61.84,61.93,61.64,61.71,54865.0
2016-04-27 10:40:00,61.71,61.85,61.68,61.85,40790.0,61.71,61.85,61.68,61.85,40790.0
2016-04-27 10:50:00,61.85,61.95,61.75,61.8,46337.0,61.85,61.95,61.75,61.8,46337.0
2016-04-27 11:00:00,61.8,61.91,61.61,61.77,114489.0,61.8,61.91,61.61,61.77,114489.0
2016-04-27 11:10:00,61.76,61.77,61.39,61.59,193600.0,61.76,61.77,61.39,61.59,193600.0
2016-04-27 11:20:00,61.58,61.74,61.5,61.71,16540.0,61.58,61.74,61.5,61.71,16540.0
2016-04-27 11:30:00,61.72,61.8,61.64,61.8,24000.0,61.72,61.8,61.64,61.8,24000.0
2016-04-27 11:40:00,61.82,61.86,61.74,61.86,26254.0,61.82,61.86,61.74,61.86,26254.0
2016-04-27 11:50:00,61.85,61.94,61.76,61.92,393862.0,61.85,61.94,61.76,61.92,393862.0
2016-04-27 12:00:00,61.89,61.9,61.75,61.77,21275.0,61.89,61.9,61.75,61.77,21275.0
2016-04-27 12:10:00,61.77,61.8,61.57,61.58,20781.0,61.77,61.8,61.57,61.58,20781.0
2016-04-27 12:20:00,61.56,61.7,61.54,61.6,26542.0,61.56,61.7,61.54,61.6,26542.0
2016-04-27 12:30:00,61.6,61.67,61.5,61.67,37370.0,61.6,61.67,61.5,61.67,37370.0
2016-04-27 12:40:00,61.67,61.69,61.43,61.45,13570.0,61.67,61.69,61.43,61.45,13570.0
2016-04-27 12:50:00,61.45,61.46,61.3,61.32,12387.0,61.45,61.46,61.3,61.32,12387.0
2016-04-27 13:00:00,61.33,61.4,61.29,61.31,6041.0,61.33,61.4,61.29,61.31,6041.0
2016-04-27 13:10:00,61.27,61.41,61.23,61.28,7080.0,61.27,61.41,61.23,61.28,7080.0
2016-04-27 13:20:00,61.27,61.28,60.99,61.03,11789.0,61.27,61.28,60.99,61.03,11789.0
2016-04-27 13:30:00,61.08,61.16,61.08,61.13,7085.0,61.08,61.16,61.08,61.13,7085.0
2016-04-27 13:40:00,61.14,61.32,61.13,61.32,7345.0,61.14,61.32,61.13,61.32,7345.0
2016-04-27 13:50:00,61.31,61.31,61.2,61.24,11104.0,61.31,61.31,61.2,61.24,11104.0
2016-04-27 14:00:00,61.2,61.33,61.01,61.33,38378.0,61.2,61.33,61.01,61.33,38378.0
2016-04-27 14:10:00,61.34,61.38,61.1,61.22,28256.0,61.34,61.38,61.1,61.22,28256.0
2016-04-27 14:20:00,61.21,61.21,61.06,61.09,17833.0,61.21,61.21,61.06,61.09,17833.0
2016-04-27 14:30:00,61.1,61.15,60.92,60.96,18806.0,61.1,61.15,60.92,60.96,18806.0
2016-04-27 14:40:00,60.98,61.1,60.96,61.04,20988.0,60.98,61.1,60.96,61.04,20988.0
2016-04-27 14:50:00,61.04,61.14,61.02,61.1,16561.0,61.04,61.14,61.02,61.1,16561.0
2016-04-27 15:00:00,61.1,61.34,61.1,61.26,39441.0,61.1,61.34,61.1,61.26,39441.0
2016-04-27 15:10:00,61.28,61.46,61.26,61.43,24762.0,61.28,61.46,61.26,61.43,24762.0
2016-04-27 15:20:00,61.43,61.5,61.38,61.41,25526.0,61.43,61.5,61.38,61.41,25526.0
2016-04-27 15:30:00,61.42,61.48,61.4,61.46,32779.0,61.42,61.48,61.4,61.46,32779.0
2016-04-27 15:40:00,61.47,61.5,61.39,61.47,46155.0,61.47,61.5,61.39,61.47,46155.0
2016-04-27 15:50:00,61.46,61.47,61.34,61.4,96398.0,61.46,61.47,61.34,61.4,96398.0
2016-04-28 09:30:00,60.81,61.37,60.72,61.26,52782.0,60.81,61.37,60.72,61.26,52782.0
2016-04-28 09:40:00,61.22,61.39,60.99,61.36,26627.0,61.22,61.39,60.99,61.36,26627.0
2016-04-28 09:50:00,61.3,61.39,61.24,61.29,22474.0,61.3,61.39,61.24,61.29,22474.0
2016-04-28 10:00:00,61.28,61.45,61.25,61.25,15353.0,61.28,61.45,61.25,61.25,15353.0
2016-04-28 10:10:00,61.29,61.51,61.22,61.47,18152.0,61.29,61.51,61.22,61.47,18152.0
2016-04-28 10:20:00,61.47,61.56,61.43,61.53,16930.0,61.47,61.56,61.43,61.53,16930.0
2016-04-28 10:30:00,61.55,61.56,61.43,61.49,14240.0,61.55,61.56,61.43,61.49,14240.0
2016-04-28 10:40:00,61.53,61.8,61.51,61.8,15261.0,61.53,61.8,61.51,61.8,15261.0
2016-04-28 10:50:00,61.8,61.99,61.74,61.98,36054.0,61.8,61.99,61.74,61.98,36054.0
2016-04-28 11:00:00,62.0,62.06,61.94,61.98,32635.0,62.0,62.06,61.94,61.98,32635.0
2016-04-28 11:10:00,61.98,62.1,61.96,62.07,19384.0,61.98,62.1,61.96,62.07,19384.0
2016-04-28 11:20:00,62.09,62.3,62.09,62.2,19954.0,62.09,62.3,62.09,62.2,19954.0
2016-04-28 11:30:00,62.2,62.2,62.09,62.19,22913.0,62.2,62.2,62.09,62.19,22913.0
2016-04-28 11:40:00,62.2,62.34,62.18,62.31,17509.0,62.2,62.34,62.18,62.31,17509.0
2016-04-28 11:50:00,62.3,62.3,62.14,62.17,15131.0,62.3,62.3,62.14,62.17,15131.0
2016-04-28 12:00:00,62.19,62.24,62.14,62.18,18365.0,62.19,62.24,62.14,62.18,18365.0
2016-04-28 12:10:00,62.18,62.19,61.86,61.86,15233.0,62.18,62.19,61.86,61.86,15233.0
2016-04-28 12:20:00,61.87,61.87,61.65,61.69,36096.0,61.87,61.87,61.65,61.69,36096.0
2016-04-28 12:30:00,61.71,61.84,61.71,61.8,36693.0,61.71,61.84,61.71,61.8,36693.0
2016-04-28 12:40:00,61.8,61.84,61.75,61.75,23458.0,61.8,61.84,61.75,61.75,23458.0
2016-04-28 12:50:00,61.75,61.81,61.71,61.81,10334.0,61.75,61.81,61.71,61.81,10334.0
2016-04-28 13:00:00,61.82,61.82,61.69,61.72,65349.0,61.82,61.82,61.69,61.72,65349.0
2016-04-28 13:10:00,61.71,61.74,61.59,61.74,14886.0,61.71,61.74,61.59,61.74,14886.0
2016-04-28 13:20:00,61.73,61.82,61.7,61.81,14315.0,61.73,61.82,61.7,61.81,14315.0
2016-04-28 13:30:00,61.8,61.87,61.76,61.8,15023.0,61.8,61.87,61.76,61.8,15023.0
2016-04-28 13:40:00,61.82,61.83,61.71,61.8,17454.0,61.82,61.83,61.71,61.8,17454.0
2016-04-28 13:50:00,61.8,61.83,61.74,61.76,24587.0,61.8,61.83,61.74,61.76,24587.0
2016-04-28 14:00:00,61.76,61.84,61.73,61.84,23310.0,61.76,61.84,61.73,61.84,23310.0
2016-04-28 14:10:00,61.83,61.84,61.78,61.8,12505.0,61.83,61.84,61.78,61.8,12505.0
2016-04-28 14:20:00,61.8,61.89,61.79,61.89,26897.0,61.8,61.89,61.79,61.89,26897.0
2016-04-28 14:30:00,61.9,61.9,61.78,61.83,44527.0,61.9,61.9,61.78,61.83,44527.0
2016-04-28 14:40:00,61.81,61.87,61.74,61.82,37216.0,61.81,61.87,61.74,61.82,37216.0
2016-04-28 14:50:00,61.81,61.82,61.59,61.69,23050.0,61.81,61.82,61.59,61.69,23050.0
2016-04-28 15:00:00,61.7,61.72,61.62,61.65,81805.0,61.7,61.72,61.62,61.65,81805.0
2016-04-28 15:10:00,61.64,61.69,61.44,61.48,134115.0,61.64,61.69,61.44,61.48,134115.0
2016-04-28 15:20:00,61.47,61.5,61.23,61.24,118723.0,61.47,61.5,61.23,61.24,118723.0
2016-04-28 15:30:00,61.25,61.39,61.24,61.3,117619.0,61.25,61.39,61.24,61.3,117619.0
2016-04-28 15:40:00,61.31,61.54,61.31,61.32,131477.0,61.31,61.54,61.31,61.32,131477.0
2016-04-28 15:50:00,61.3,61.42,61.28,61.4,348674.0,61.3,61.42,61.28,61.4,348674.0
2016-04-29 09:30:00,60.93,61.22,60.84,61.06,121274.0,60.93,61.22,60.84,61.06,121274.0
2016-04-29 09:40:00,61.13,61.24,60.36,60.36,26522.0,61.13,61.24,60.36,60.36,26522.0
2016-04-29 09:50:00,60.39,60.43,59.94,59.97,48521.0,60.39,60.43,59.94,59.97,48521.0
2016-04-29 10:00:00,59.98,60.07,59.88,59.95,33978.0,59.98,60.07,59.88,59.95,33978.0
2016-04-29 10:10:00,59.98,60.15,59.83,59.98,45391.0,59.98,60.15,59.83,59.98,45391.0
2016-04-29 10:20:00,59.94,60.0,59.77,59.89,14476.0,59.94,60.0,59.77,59.89,14476.0
2016-04-29 10:30:00,59.83,60.16,59.83,60.11,56065.0,59.83,60.16,59.83,60.11,56065.0
2016-04-29 10:40:00,60.11,60.11,59.88,59.9,18514.0,60.11,60.11,59.88,59.9,18514.0
2016-04-29 10:50:00,59.88,59.88,59.61,59.66,17155.0,59.88,59.88,59.61,59.66,17155.0
2016-04-29 11:00:00,59.67,59.7,59.51,59.63,41743.0,59.67,59.7,59.51,59.63,41743.0
2016-04-29 11:10:00,59.63,59.67,59.47,59.49,23184.0,59.63,59.67,59.47,59.49,23184.0
2016-04-29 11:20:00,59.47,59.5,59.19,59.24,28329.0,59.47,59.5,59.19,59.24,28329.0
2016-04-29 11:30:00,59.26,59.33,59.18,59.29,24582.0,59.26,59.33,59.18,59.29,24582.0
2016-04-29 11:40:00,59.27,59.38,59.18,59.36,44001.0,59.27,59.38,59.18,59.36,44001.0
2016-04-29 11:50:00,59.38,59.57,59.34,59.47,18882.0,59.38,59.57,59.34,59.47,18882.0
2016-04-29 12:00:00,59.5,59.57,59.47,59.47,10890.0,59.5,59.57,59.47,59.47,10890.0
2016-04-29 12:10:00,59.5,59.64,59.45,59.64,17936.0,59.5,59.64,59.45,59.64,17936.0
2016-04-29 12:20:00,59.65,59.72,59.55,59.58,26092.0,59.65,59.72,59.55,59.58,26092.0
2016-04-29 12:30:00,59.57,59.65,59.52,59.63,19934.0,59.57,59.65,59.52,59.63,19934.0
2016-04-29 12:40:00,59.61,59.63,59.45,59.57,22067.0,59.61,59.63,59.45,59.57,22067.0
2016-04-29 12:50:00,59.55,59.57,59.44,59.46,11063.0,59.55,59.57,59.44,59.46,11063.0
2016-04-29 13:00:00,59.47,59.51,59.42,59.49,15272.0,59.47,59.51,59.42,59.49,15272.0
2016-04-29 13:10:00,59.48,59.61,59.45,59.59,8494.0,59.48,59.61,59.45,59.59,8494.0
2016-04-29 13:20:00,59.59,59.67,59.56,59.65,8895.0,59.59,59.67,59.56,59.65,8895.0
2016-04-29 13:30:00,59.64,59.66,59.5,59.52,13042.0,59.64,59.66,59.5,59.52,13042.0
2016-04-29 13:40:00,59.51,59.51,59.39,59.4,11909.0,59.51,59.51,59.39,59.4,11909.0
2016-04-29 13:50:00,59.41,59.5,59.36,59.4,14115.0,59.41,59.5,59.36,59.4,14115.0
2016-04-29 14:00:00,59.43,59.45,59.32,59.36,19521.0,59.43,59.45,59.32,59.36,19521.0
2016-04-29 14:10:00,59.35,59.4,59.28,59.37,17700.0,59.35,59.4,59.28,59.37,17700.0
2016-04-29 14:20:00,59.37,59.38,59.27,59.33,26915.0,59.37,59.38,59.27,59.33,26915.0
2016-04-29 14:30:00,59.31,59.31,59.23,59.27,21878.0,59.31,59.31,59.23,59.27,21878.0
2016-04-29 14:40:00,59.29,59.38,59.23,59.37,13383.0,59.29,59.38,59.23,59.37,13383.0
2016-04-29 14:50:00,59.35,59.36,59.16,59.16,19178.0,59.35,59.36,59.16,59.16,19178.0
2016-04-29 15:00:00,59.15,59.3,59.14,59.27,23316.0,59.15,59.3,59.14,59.27,23316.0
2016-04-29 15:10:00,59.3,59.51,59.26,59.48,72384.0,59.3,59.51,59.26,59.48,72384.0
2016-04-29 15:20:00,59.48,59.56,59.39,59.41,57837.0,59.48,59.56,59.39,59.41,57837.0
2016-04-29 15:30:00,59.41,59.69,59.41,59.64,31363.0,59.41,59.69,59.41,59.64,31363.0
2016-04-29 15:40:00,59.64,59.91,59.64,59.83,75007.0,59.64,59.91,59.64,59.83,75007.0
2016-04-29 15:50:00,59.83,59.89,59.76,59.83,147715.0,59.83,59.89,59.76,59.83,147715.0
2016-05-02 09:30:00,60.0,60.0,59.47,59.95,25903.0,60.0,60.0,59.47,59.95,25903.0
2016-05-02 09:40:00,59.99,60.11,59.91,60.03,25885.0,59.99,60.11,59.91,60.03,25885.0
2016-05-02 09:50:00,60.04,60.43,59.97,60.38,34931.0,60.04,60.43,59.97,60.38,34931.0
2016-05-02 10:00:00,60.34,60.62,60.18,60.62,29216.0,60.34,60.62,60.18,60.62,29216.0
2016-05-02 10:10:00,60.65,60.83,60.49,60.75,23451.0,60.65,60.83,60.49,60.75,23451.0
2016-05-02 10:20:00,60.75,60.78,60.63,60.64,21047.0,60.75,60.78,60.63,60.64,21047.0
2016-05-02 10:30:00,60.64,60.75,60.49,60.49,17756.0,60.64,60.75,60.49,60.49,17756.0
2016-05-02 10:40:00,60.52,60.79,60.51,60.75,19069.0,60.52,60.79,60.51,60.75,19069.0
2016-05-02 10:50:00,60.75,60.78,60.55,60.74,45522.0,60.75,60.78,60.55,60.74,45522.0
2016-05-02 11:00:00,60.75,60.79,60.38,60.49,28718.0,60.75,60.79,60.38,60.49,28718.0
2016-05-02 11:10:00,60.5,60.64,60.49,60.53,10219.0,60.5,60.64,60.49,60.53,10219.0
2016-05-02 11:20:00,60.51,60.52,60.38,60.5,22635.0,60.51,60.52,60.38,60.5,22635.0
2016-05-02 11:30:00,60.5,60.61,60.47,60.61,8019.0,60.5,60.61,60.47,60.61,8019.0
2016-05-02 11:40:00,60.6,60.66,60.46,60.49,7748.0,60.6,60.66,60.46,60.49,7748.0
2016-05-02 11:50:00,60.48,60.62,60.38,60.49,11358.0,60.48,60.62,60.38,60.49,11358.0
2016-05-02 12:00:00,60.51,60.54,60.45,60.48,21393.0,60.51,60.54,60.45,60.48,21393.0
2016-05-02 12:10:00,60.47,60.55,60.34,60.37,8269.0,60.47,60.55,60.34,60.37,8269.0
2016-05-02 12:20:00,60.37,60.4,60.27,60.28,16661.0,60.37,60.4,60.27,60.28,16661.0
2016-05-02 12:30:00,60.29,60.41,60.29,60.38,15662.0,60.29,60.41,60.29,60.38,15662.0
2016-05-02 12:40:00,60.42,60.47,60.38,60.44,5070.0,60.42,60.47,60.38,60.44,5070.0
2016-05-02 12:50:00,60.43,60.44,60.38,60.43,4439.0,60.43,60.44,60.38,60.43,4439.0
2016-05-02 13:00:00,60.46,60.49,60.41,60.47,28159.0,60.46,60.49,60.41,60.47,28159.0
2016-05-02 13:10:00,60.47,60.69,60.45,60.67,43114.0,60.47,60.69,60.45,60.67,43114.0
2016-05-02 13:20:00,60.7,60.8,60.68,60.79,18006.0,60.7,60.8,60.68,60.79,18006.0
2016-05-02 13:30:00,60.78,60.78,60.71,60.74,17375.0,60.78,60.78,60.71,60.74,17375.0
2016-05-02 13:40:00,60.74,60.82,60.72,60.8,17267.0,60.74,60.82,60.72,60.8,17267.0
2016-05-02 13:50:00,60.8,60.8,60.74,60.75,12000.0,60.8,60.8,60.74,60.75,12000.0
2016-05-02 14:00:00,60.75,60.89,60.73,60.84,24484.0,60.75,60.89,60.73,60.84,24484.0
2016-05-02 14:10:00,60.83,60.93,60.83,60.91,5841.0,60.83,60.93,60.83,60.91,5841.0
2016-05-02 14:20:00,60.92,61.01,60.91,61.01,15757.0,60.92,61.01,60.91,61.01,15757.0
2016-05-02 14:30:00,61.02,61.02,60.88,60.88,11481.0,61.02,61.02,60.88,60.88,11481.0
2016-05-02 14:40:00,60.88,61.03,60.88,61.02,22252.0,60.88,61.03,60.88,61.02,22252.0
2016-05-02 14:50:00,61.02,61.05,60.96,61.03,20784.0,61.02,61.05,60.96,61.03,20784.0
2016-05-02 15:00:00,61.03,61.09,61.0,61.08,25569.0,61.03,61.09,61.0,61.08,25569.0
2016-05-02 15:10:00,61.08,61.16,61.04,61.16,48143.0,61.08,61.16,61.04,61.16,48143.0
2016-05-02 15:20:00,61.16,61.22,61.15,61.21,29342.0,61.16,61.22,61.15,61.21,29342.0
2016-05-02 15:30:00,61.21,61.27,61.13,61.25,57228.0,61.21,61.27,61.13,61.25,57228.0
2016-05-02 15:40:00,61.25,61.37,61.24,61.33,49821.0,61.25,61.37,61.24,61.33,49821.0
2016-05-02 15:50:00,61.33,61.42,61.27,61.4,200643.0,61.33,61.42,61.27,61.4,200643.0
2016-05-03 09:30:00,60.87,61.2,60.76,60.9,64392.0,60.87,61.2,60.76,60.9,64392.0
2016-05-03 09:40:00,60.85,60.85,60.28,60.34,76437.0,60.85,60.85,60.28,60.34,76437.0
2016-05-03 09:50:00,60.26,60.44,60.19,60.32,45634.0,60.26,60.44,60.19,60.32,45634.0
2016-05-03 10:00:00,60.32,60.32,59.98,60.11,121367.0,60.32,60.32,59.98,60.11,121367.0
2016-05-03 10:10:00,60.07,60.18,59.93,60.15,37256.0,60.07,60.18,59.93,60.15,37256.0
2016-05-03 10:20:00,60.16,60.47,60.16,60.35,72763.0,60.16,60.47,60.16,60.35,72763.0
2016-05-03 10:30:00,60.34,60.34,60.07,60.11,19723.0,60.34,60.34,60.07,60.11,19723.0
2016-05-03 10:40:00,60.12,60.32,59.96,60.29,31877.0,60.12,60.32,59.96,60.29,31877.0
2016-05-03 10:50:00,60.3,60.39,60.02,60.09,44845.0,60.3,60.39,60.02,60.09,44845.0
2016-05-03 11:00:00,60.07,60.14,59.96,60.1,52701.0,60.07,60.14,59.96,60.1,52701.0
2016-05-03 11:10:00,60.11,60.14,60.05,60.09,70907.0,60.11,60.14,60.05,60.09,70907.0
2016-05-03 11:20:00,60.1,60.13,60.02,60.07,25819.0,60.1,60.13,60.02,60.07,25819.0
2016-05-03 11:30:00,60.07,60.1,59.8,59.8,21641.0,60.07,60.1,59.8,59.8,21641.0
2016-05-03 11:40:00,59.81,59.87,59.7,59.85,11240.0,59.81,59.87,59.7,59.85,11240.0
2016-05-03 11:50:00,59.87,59.99,59.87,59.92,15871.0,59.87,59.99,59.87,59.92,15871.0
2016-05-03 12:00:00,59.92,59.93,59.79,59.86,10011.0,59.92,59.93,59.79,59.86,10011.0
2016-05-03 12:10:00,59.85,59.85,59.77,59.81,8899.0,59.85,59.85,59.77,59.81,8899.0
2016-05-03 12:20:00,59.82,59.84,59.79,59.82,13355.0,59.82,59.84,59.79,59.82,13355.0
2016-05-03 12:30:00,59.82,59.92,59.82,59.9,11249.0,59.82,59.92,59.82,59.9,11249.0
2016-05-03 12:40:00,59.9,59.99,59.9,59.98,19926.0,59.9,59.99,59.9,59.98,19926.0
2016-05-03 12:50:00,59.98,60.14,59.97,60.13,8232.0,59.98,60.14,59.97,60.13,8232.0
2016-05-03 13:00:00,60.11,60.2,60.06,60.2,6800.0,60.11,60.2,60.06,60.2,6800.0
2016-05-03 13:10:00,60.2,60.2,60.11,60.19,8172.0,60.2,60.2,60.11,60.19,8172.0
2016-05-03 13:20:00,60.18,60.37,60.18,60.37,49821.0,60.18,60.37,60.18,60.37,49821.0
2016-05-03 13:30:00,60.4,60.55,60.4,60.55,28004.0,60.4,60.55,60.4,60.55,28004.0
2016-05-03 13:40:00,60.55,60.68,60.55,60.67,33329.0,60.55,60.68,60.55,60.67,33329.0
2016-05-03 13:50:00,60.68,60.73,60.54,60.54,12141.0,60.68,60.73,60.54,60.54,12141.0
2016-05-03 14:00:00,60.53,60.56,60.4,60.48,10007.0,60.53,60.56,60.4,60.48,10007.0
2016-05-03 14:10:00,60.48,60.53,60.19,60.22,13614.0,60.48,60.53,60.19,60.22,13614.0
2016-05-03 14:20:00,60.21,60.38,60.21,60.32,16485.0,60.21,60.38,60.21,60.32,16485.0
2016-05-03 14:30:00,60.35,60.37,60.27,60.33,13370.0,60.35,60.37,60.27,60.33,13370.0
2016-05-03 14:40:00,60.32,60.32,60.21,60.22,20365.0,60.32,60.32,60.21,60.22,20365.0
2016-05-03 14:50:00,60.23,60.31,60.17,60.27,30102.0,60.23,60.31,60.17,60.27,30102.0
2016-05-03 15:00:00,60.29,60.59,60.25,60.57,140555.0,60.29,60.59,60.25,60.57,140555.0
2016-05-03 15:10:00,60.57,60.57,60.3,60.53,50299.0,60.57,60.57,60.3,60.53,50299.0
2016-05-03 15:20:00,60.52,60.53,60.33,60.46,31150.0,60.52,60.53,60.33,60.46,31150.0
2016-05-03 15:30:00,60.45,60.45,60.2,60.27,44027.0,60.45,60.45,60.2,60.27,44027.0
2016-05-03 15:40:00,60.27,60.36,60.16,60.36,58056.0,60.27,60.36,60.16,60.36,58056.0
2016-05-03 15:50:00,60.35,60.4,60.31,60.33,90634.0,60.35,60.4,60.31,60.33,90634.0
2016-05-04 09:30:00,59.93,60.02,59.56,59.7,42563.0,59.93,60.02,59.56,59.7,42563.0
2016-05-04 09:40:00,59.66,59.82,59.46,59.77,40637.0,59.66,59.82,59.46,59.77,40637.0
2016-05-04 09:50:00,59.78,59.91,59.69,59.78,16911.0,59.78,59.91,59.69,59.78,16911.0
2016-05-04 10:00:00,59.83,59.91,59.52,59.56,129007.0,59.83,59.91,59.52,59.56,129007.0
2016-05-04 10:10:00,59.56,59.86,59.56,59.82,60521.0,59.56,59.86,59.56,59.82,60521.0
2016-05-04 10:20:00,59.84,59.86,59.55,59.55,23641.0,59.84,59.86,59.55,59.55,23641.0
2016-05-04 10:30:00,59.52,59.59,59.35,59.51,28311.0,59.52,59.59,59.35,59.51,28311.0
2016-05-04 10:40:00,59.5,59.54,59.32,59.32,10632.0,59.5,59.54,59.32,59.32,10632.0
2016-05-04 10:50:00,59.33,59.35,59.26,59.33,31757.0,59.33,59.35,59.26,59.33,31757.0
2016-05-04 11:00:00,59.34,59.37,59.25,59.27,36925.0,59.34,59.37,59.25,59.27,36925.0
2016-05-04 11:10:00,59.27,59.29,59.05,59.05,50165.0,59.27,59.29,59.05,59.05,50165.0
2016-05-04 11:20:00,59.05,59.05,58.68,58.72,119891.0,59.05,59.05,58.68,58.72,119891.0
2016-05-04 11:30:00,58.69,58.82,58.62,58.73,39907.0,58.69,58.82,58.62,58.73,39907.0
2016-05-04 11:40:00,58.72,58.89,58.66,58.84,25862.0,58.72,58.89,58.66,58.84,25862.0
2016-05-04 11:50:00,58.84,58.85,58.57,58.57,23087.0,58.84,58.85,58.57,58.57,23087.0
2016-05-04 12:00:00,58.57,58.74,58.56,58.63,62274.0,58.57,58.74,58.56,58.63,62274.0
2016-05-04 12:10:00,58.64,58.94,58.61,58.7,50639.0,58.64,58.94,58.61,58.7,50639.0
2016-05-04 12:20:00,58.67,58.88,58.67,58.74,21315.0,58.67,58.88,58.67,58.74,21315.0
2016-05-04 12:30:00,58.72,58.85,58.69,58.74,14949.0,58.72,58.85,58.69,58.74,14949.0
2016-05-04 12:40:00,58.74,58.76,58.67,58.74,18215.0,58.74,58.76,58.67,58.74,18215.0
2016-05-04 12:50:00,58.74,58.77,58.6,58.6,13164.0,58.74,58.77,58.6,58.6,13164.0
2016-05-04 13:00:00,58.61,58.87,58.61,58.8,23060.0,58.61,58.87,58.61,58.8,23060.0
2016-05-04 13:10:00,58.79,58.85,58.69,58.83,22061.0,58.79,58.85,58.69,58.83,22061.0
2016-05-04 13:20:00,58.82,58.85,58.77,58.84,11886.0,58.82,58.85,58.77,58.84,11886.0
2016-05-04 13:30:00,58.83,58.87,58.76,58.79,25782.0,58.83,58.87,58.76,58.79,25782.0
2016-05-04 13:40:00,58.79,58.81,58.67,58.71,16257.0,58.79,58.81,58.67,58.71,16257.0
2016-05-04 13:50:00,58.72,58.85,58.61,58.65,26640.0,58.72,58.85,58.61,58.65,26640.0
2016-05-04 14:00:00,58.65,58.66,58.5,58.53,43291.0,58.65,58.66,58.5,58.53,43291.0
2016-05-04 14:10:00,58.52,58.54,58.36,58.5,47893.0,58.52,58.54,58.36,58.5,47893.0
2016-05-04 14:20:00,58.51,58.58,58.44,58.55,56027.0,58.51,58.58,58.44,58.55,56027.0
2016-05-04 14:30:00,58.55,58.66,58.51,58.57,45625.0,58.55,58.66,58.51,58.57,45625.0
2016-05-04 14:40:00,58.62,58.65,58.5,58.56,32618.0,58.62,58.65,58.5,58.56,32618.0
2016-05-04 14:50:00,58.6,58.65,58.51,58.56,30477.0,58.6,58.65,58.51,58.56,30477.0
2016-05-04 15:00:00,58.57,58.6,58.44,58.51,38607.0,58.57,58.6,58.44,58.51,38607.0
2016-05-04 15:10:00,58.52,58.73,58.45,58.65,51064.0,58.52,58.73,58.45,58.65,51064.0
2016-05-04 15:20:00,58.65,58.79,58.59,58.62,43891.0,58.65,58.79,58.59,58.62,43891.0
2016-05-04 15:30:00,58.63,58.69,58.56,58.62,57324.0,58.63,58.69,58.56,58.62,57324.0
2016-05-04 15:40:00,58.63,58.79,58.63,58.74,54527.0,58.63,58.79,58.63,58.74,54527.0
2016-05-04 15:50:00,58.75,58.76,58.7,58.73,121697.0,58.75,58.76,58.7,58.73,121697.0
2016-05-05 09:30:00,59.07,59.39,58.8,58.96,28318.0,59.07,59.39,58.8,58.96,28318.0
2016-05-05 09:40:00,58.98,58.98,58.62,58.86,17425.0,58.98,58.98,58.62,58.86,17425.0
2016-05-05 09:50:00,58.96,59.1,58.77,58.83,17498.0,58.96,59.1,58.77,58.83,17498.0
2016-05-05 10:00:00,58.81,59.07,58.66,58.98,32291.0,58.81,59.07,58.66,58.98,32291.0
2016-05-05 10:10:00,58.97,59.26,58.92,58.98,18660.0,58.97,59.26,58.92,58.98,18660.0
2016-05-05 10:20:00,58.98,58.98,58.61,58.72,30639.0,58.98,58.98,58.61,58.72,30639.0
2016-05-05 10:30:00,58.73,58.92,58.73,58.91,12323.0,58.73,58.92,58.73,58.91,12323.0
2016-05-05 10:40:00,58.95,59.07,58.84,59.04,12156.0,58.95,59.07,58.84,59.04,12156.0
2016-05-05 10:50:00,59.03,59.12,59.01,59.1,14968.0,59.03,59.12,59.01,59.1,14968.0
2016-05-05 11:00:00,59.09,59.13,58.98,59.01,55489.0,59.09,59.13,58.98,59.01,55489.0
2016-05-05 11:10:00,59.0,59.03,58.92,59.0,14726.0,59.0,59.03,58.92,59.0,14726.0
2016-05-05 11:20:00,59.0,59.01,58.78,58.93,59798.0,59.0,59.01,58.78,58.93,59798.0
2016-05-05 11:30:00,58.95,59.32,58.95,59.24,15431.0,58.95,59.32,58.95,59.24,15431.0
2016-05-05 11:40:00,59.26,59.32,59.18,59.21,16619.0,59.26,59.32,59.18,59.21,16619.0
2016-05-05 11:50:00,59.2,59.25,59.1,59.15,9217.0,59.2,59.25,59.1,59.15,9217.0
2016-05-05 12:00:00,59.17,59.19,59.1,59.11,9516.0,59.17,59.19,59.1,59.11,9516.0
2016-05-05 12:10:00,59.11,59.25,59.1,59.16,9665.0,59.11,59.25,59.1,59.16,9665.0
2016-05-05 12:20:00,59.16,59.17,59.07,59.09,9300.0,59.16,59.17,59.07,59.09,9300.0
2016-05-05 12:30:00,59.09,59.11,59.0,59.0,22013.0,59.09,59.11,59.0,59.0,22013.0
2016-05-05 12:40:00,59.03,59.1,59.02,59.06,28196.0,59.03,59.1,59.02,59.06,28196.0
2016-05-05 12:50:00,59.06,59.15,59.04,59.13,31300.0,59.06,59.15,59.04,59.13,31300.0
2016-05-05 13:00:00,59.11,59.12,59.03,59.03,8268.0,59.11,59.12,59.03,59.03,8268.0
2016-05-05 13:10:00,59.02,59.02,58.78,58.81,16632.0,59.02,59.02,58.78,58.81,16632.0
2016-05-05 13:20:00,58.82,58.82,58.59,58.61,7850.0,58.82,58.82,58.59,58.61,7850.0
2016-05-05 13:30:00,58.62,58.72,58.57,58.58,9415.0,58.62,58.72,58.57,58.58,9415.0
2016-05-05 13:40:00,58.59,58.63,58.57,58.59,42209.0,58.59,58.63,58.57,58.59,42209.0
2016-05-05 13:50:00,58.6,58.66,58.57,58.6,12623.0,58.6,58.66,58.57,58.6,12623.0
2016-05-05 14:00:00,58.59,58.6,58.5,58.57,23149.0,58.59,58.6,58.5,58.57,23149.0
2016-05-05 14:10:00,58.57,58.65,58.5,58.5,17032.0,58.57,58.65,58.5,58.5,17032.0
2016-05-05 14:20:00,58.52,58.67,58.52,58.59,7500.0,58.52,58.67,58.52,58.59,7500.0
2016-05-05 14:30:00,58.57,58.62,58.55,58.6,12614.0,58.57,58.62,58.55,58.6,12614.0
2016-05-05 14:40:00,58.6,58.74,58.58,58.69,16366.0,58.6,58.74,58.58,58.69,16366.0
2016-05-05 14:50:00,58.7,58.72,58.54,58.54,15302.0,58.7,58.72,58.54,58.54,15302.0
2016-05-05 15:00:00,58.53,58.54,58.43,58.54,13222.0,58.53,58.54,58.43,58.54,13222.0
2016-05-05 15:10:00,58.54,58.6,58.46,58.52,47995.0,58.54,58.6,58.46,58.52,47995.0
2016-05-05 15:20:00,58.52,58.6,58.47,58.58,25809.0,58.52,58.6,58.47,58.58,25809.0
2016-05-05 15:30:00,58.58,58.59,58.47,58.5,35267.0,58.58,58.59,58.47,58.5,35267.0
2016-05-05 15:40:00,58.5,58.57,58.41,58.41,51133.0,58.5,58.57,58.41,58.41,51133.0
2016-05-05 15:50:00,58.42,58.48,58.34,58.46,189964.0,58.42,58.48,58.34,58.46,189964.0
2016-05-06 09:30:00,58.44,59.61,58.44,59.51,156160.0,58.44,59.61,58.44,59.51,156160.0
2016-05-06 09:40:00,59.51,59.82,58.74,58.75,89025.0,59.51,59.82,58.74,58.75,89025.0
2016-05-06 09:50:00,58.73,58.89,58.5,58.52,32131.0,58.73,58.89,58.5,58.52,32131.0
2016-05-06 10:00:00,58.54,58.64,58.43,58.59,33462.0,58.54,58.64,58.43,58.59,33462.0
2016-05-06 10:10:00,58.64,58.68,58.3,58.37,15984.0,58.64,58.68,58.3,58.37,15984.0
2016-05-06 10:20:00,58.36,58.4,58.1,58.35,31981.0,58.36,58.4,58.1,58.35,31981.0
2016-05-06 10:30:00,58.36,58.41,58.21,58.23,45851.0,58.36,58.41,58.21,58.23,45851.0
2016-05-06 10:40:00,58.24,58.28,58.07,58.16,62485.0,58.24,58.28,58.07,58.16,62485.0
2016-05-06 10:50:00,58.14,58.21,58.03,58.05,21187.0,58.14,58.21,58.03,58.05,21187.0
2016-05-06 11:00:00,58.06,58.17,58.05,58.15,24890.0,58.06,58.17,58.05,58.15,24890.0
2016-05-06 11:10:00,58.16,58.4,58.16,58.36,24226.0,58.16,58.4,58.16,58.36,24226.0
2016-05-06 11:20:00,58.42,58.46,58.36,58.36,10585.0,58.42,58.46,58.36,58.36,10585.0
2016-05-06 11:30:00,58.36,58.39,58.2,58.32,24342.0,58.36,58.39,58.2,58.32,24342.0
2016-05-06 11:40:00,58.32,58.32,58.23,58.23,16892.0,58.32,58.32,58.23,58.23,16892.0
2016-05-06 11:50:00,58.24,58.27,58.15,58.15,26738.0,58.24,58.27,58.15,58.15,26738.0
2016-05-06 12:00:00,58.16,58.33,58.14,58.33,24949.0,58.16,58.33,58.14,58.33,24949.0
2016-05-06 12:10:00,58.34,58.37,58.17,58.22,28541.0,58.34,58.37,58.17,58.22,28541.0
2016-05-06 12:20:00,58.21,58.29,58.16,58.29,11170.0,58.21,58.29,58.16,58.29,11170.0
2016-05-06 12:30:00,58.3,58.31,58.17,58.3,25733.0,58.3,58.31,58.17,58.3,25733.0
2016-05-06 12:40:00,58.3,58.44,58.3,58.33,12421.0,58.3,58.44,58.3,58.33,12421.0
2016-05-06 12:50:00,58.34,58.42,58.31,58.41,89041.0,58.34,58.42,58.31,58.41,89041.0
2016-05-06 13:00:00,58.42,58.59,58.38,58.56,28496.0,58.42,58.59,58.38,58.56,28496.0
2016-05-06 13:10:00,58.56,58.63,58.54,58.59,16555.0,58.56,58.63,58.54,58.59,16555.0
2016-05-06 13:20:00,58.58,58.59,58.49,58.5,26990.0,58.58,58.59,58.49,58.5,26990.0
2016-05-06 13:30:00,58.5,58.53,58.47,58.49,14880.0,58.5,58.53,58.47,58.49,14880.0
2016-05-06 13:40:00,58.5,58.64,58.44,58.62,26746.0,58.5,58.64,58.44,58.62,26746.0
2016-05-06 13:50:00,58.62,58.76,58.53,58.76,26871.0,58.62,58.76,58.53,58.76,26871.0
2016-05-06 14:00:00,58.76,59.02,58.68,59.0,43250.0,58.76,59.02,58.68,59.0,43250.0
2016-05-06 14:10:00,59.0,59.0,58.83,58.84,28737.0,59.0,59.0,58.83,58.84,28737.0
2016-05-06 14:20:00,58.84,58.86,58.74,58.76,23379.0,58.84,58.86,58.74,58.76,23379.0
2016-05-06 14:30:00,58.77,58.77,58.64,58.71,27198.0,58.77,58.77,58.64,58.71,27198.0
2016-05-06 14:40:00,58.72,58.81,58.72,58.75,26322.0,58.72,58.81,58.72,58.75,26322.0
2016-05-06 14:50:00,58.76,58.83,58.75,58.75,22650.0,58.76,58.83,58.75,58.75,22650.0
2016-05-06 15:00:00,58.76,58.8,58.69,58.69,32553.0,58.76,58.8,58.69,58.69,32553.0
2016-05-06 15:10:00,58.69,58.73,58.62,58.65,24444.0,58.69,58.73,58.62,58.65,24444.0
2016-05-06 15:20:00,58.65,58.83,58.59,58.81,67881.0,58.65,58.83,58.59,58.81,67881.0
2016-05-06 15:30:00,58.81,58.82,58.67,58.68,49368.0,58.81,58.82,58.67,58.68,49368.0
2016-05-06 15:40:00,58.67,58.69,58.56,58.57,100741.0,58.67,58.69,58.56,58.57,100741.0
2016-05-06 15:50:00,58.57,58.69,58.51,58.66,314060.0,58.57,58.69,58.51,58.66,314060.0
2016-05-09 09:30:00,58.67,59.1,58.49,58.98,56212.0,58.67,59.1,58.49,58.98,56212.0
2016-05-09 09:40:00,59.02,59.34,58.83,58.83,16946.0,59.02,59.34,58.83,58.83,16946.0
2016-05-09 09:50:00,58.79,58.93,58.7,58.89,14098.0,58.79,58.93,58.7,58.89,14098.0
2016-05-09 10:00:00,58.9,59.02,58.83,58.95,14954.0,58.9,59.02,58.83,58.95,14954.0
2016-05-09 10:10:00,58.93,59.07,58.84,58.88,17050.0,58.93,59.07,58.84,58.88,17050.0
2016-05-09 10:20:00,58.89,58.92,58.57,58.7,17290.0,58.89,58.92,58.57,58.7,17290.0
2016-05-09 10:30:00,58.71,58.82,58.62,58.71,12624.0,58.71,58.82,58.62,58.71,12624.0
2016-05-09 10:40:00,58.7,58.9,58.68,58.9,13000.0,58.7,58.9,58.68,58.9,13000.0
2016-05-09 10:50:00,58.89,58.93,58.79,58.84,8910.0,58.89,58.93,58.79,58.84,8910.0
2016-05-09 11:00:00,58.82,59.03,58.82,58.9,14872.0,58.82,59.03,58.82,58.9,14872.0
2016-05-09 11:10:00,58.9,58.9,58.52,58.61,10545.0,58.9,58.9,58.52,58.61,10545.0
2016-05-09 11:20:00,58.66,58.74,58.59,58.69,66638.0,58.66,58.74,58.59,58.69,66638.0
2016-05-09 11:30:00,58.71,58.88,58.61,58.87,15220.0,58.71,58.88,58.61,58.87,15220.0
2016-05-09 11:40:00,58.87,59.03,58.84,59.0,5300.0,58.87,59.03,58.84,59.0,5300.0
2016-05-09 11:50:00,58.99,59.0,58.79,58.81,46505.0,58.99,59.0,58.79,58.81,46505.0
2016-05-09 12:00:00,58.81,58.95,58.8,58.8,19290.0,58.81,58.95,58.8,58.8,19290.0
2016-05-09 12:10:00,58.78,58.99,58.77,58.92,7047.0,58.78,58.99,58.77,58.92,7047.0
2016-05-09 12:20:00,58.92,59.05,58.91,59.02,7200.0,58.92,59.05,58.91,59.02,7200.0
2016-05-09 12:30:00,59.05,59.05,58.93,58.95,12185.0,59.05,59.05,58.93,58.95,12185.0
2016-05-09 12:40:00,58.93,59.01,58.87,58.98,13932.0,58.93,59.01,58.87,58.98,13932.0
2016-05-09 12:50:00,58.96,58.96,58.83,58.92,20389.0,58.96,58.96,58.83,58.92,20389.0
2016-05-09 13:00:00,58.9,59.1,58.89,59.08,11136.0,58.9,59.1,58.89,59.08,11136.0
2016-05-09 13:10:00,59.11,59.11,58.99,59.0,13203.0,59.11,59.11,58.99,59.0,13203.0
2016-05-09 13:20:00,59.0,59.04,58.97,59.02,12860.0,59.0,59.04,58.97,59.02,12860.0
2016-05-09 13:30:00,59.03,59.13,58.92,58.93,64388.0,59.03,59.13,58.92,58.93,64388.0
2016-05-09 13:40:00,58.93,58.98,58.86,58.89,84311.0,58.93,58.98,58.86,58.89,84311.0
2016-05-09 13:50:00,58.91,58.94,58.87,58.89,30931.0,58.91,58.94,58.87,58.89,30931.0
2016-05-09 14:00:00,58.89,58.92,58.85,58.88,26188.0,58.89,58.92,58.85,58.88,26188.0
2016-05-09 14:10:00,58.86,58.91,58.86,58.89,17839.0,58.86,58.91,58.86,58.89,17839.0
2016-05-09 14:20:00,58.88,58.93,58.84,58.87,71367.0,58.88,58.93,58.84,58.87,71367.0
2016-05-09 14:30:00,58.87,58.89,58.85,58.87,48798.0,58.87,58.89,58.85,58.87,48798.0
2016-05-09 14:40:00,58.86,58.87,58.85,58.87,35815.0,58.86,58.87,58.85,58.87,35815.0
2016-05-09 14:50:00,58.87,59.06,58.85,59.06,125920.0,58.87,59.06,58.85,59.06,125920.0
2016-05-09 15:00:00,59.06,59.08,58.93,58.95,29570.0,59.06,59.08,58.93,58.95,29570.0
2016-05-09 15:10:00,58.95,59.0,58.89,58.91,52930.0,58.95,59.0,58.89,58.91,52930.0
2016-05-09 15:20:00,58.9,58.93,58.87,58.87,57881.0,58.9,58.93,58.87,58.87,57881.0
2016-05-09 15:30:00,58.88,58.89,58.8,58.82,41878.0,58.88,58.89,58.8,58.82,41878.0
2016-05-09 15:40:00,58.81,58.9,58.75,58.81,63950.0,58.81,58.9,58.75,58.81,63950.0
2016-05-09 15:50:00,58.83,58.83,58.7,58.78,120985.0,58.83,58.83,58.7,58.78,120985.0
2016-05-10 09:30:00,58.91,59.27,58.89,59.08,23890.0,58.91,59.27,58.89,59.08,23890.0
2016-05-10 09:40:00,59.01,59.38,58.95,59.35,11782.0,59.01,59.38,58.95,59.35,11782.0
2016-05-10 09:50:00,59.33,59.42,59.06,59.18,9723.0,59.33,59.42,59.06,59.18,9723.0
2016-05-10 10:00:00,59.19,59.3,58.97,58.97,51377.0,59.19,59.3,58.97,58.97,51377.0
2016-05-10 10:10:00,58.97,59.12,58.97,59.12,95885.0,58.97,59.12,58.97,59.12,95885.0
2016-05-10 10:20:00,59.12,59.17,58.98,59.02,91704.0,59.12,59.17,58.98,59.02,91704.0
2016-05-10 10:30:00,59.02,59.45,59.0,59.25,186679.0,59.02,59.45,59.0,59.25,186679.0
2016-05-10 10:40:00,59.27,59.41,59.23,59.32,57136.0,59.27,59.41,59.23,59.32,57136.0
2016-05-10 10:50:00,59.33,59.36,59.24,59.26,28085.0,59.33,59.36,59.24,59.26,28085.0
2016-05-10 11:00:00,59.26,59.31,59.19,59.28,54790.0,59.26,59.31,59.19,59.28,54790.0
2016-05-10 11:10:00,59.28,59.29,59.25,59.29,27725.0,59.28,59.29,59.25,59.29,27725.0
2016-05-10 11:20:00,59.3,59.44,59.25,59.41,79606.0,59.3,59.44,59.25,59.41,79606.0
2016-05-10 11:30:00,59.41,59.5,59.35,59.4,32350.0,59.41,59.5,59.35,59.4,32350.0
2016-05-10 11:40:00,59.4,59.41,59.23,59.25,19687.0,59.4,59.41,59.23,59.25,19687.0
2016-05-10 11:50:00,59.24,59.32,59.23,59.31,109117.0,59.24,59.32,59.23,59.31,109117.0
2016-05-10 12:00:00,59.32,59.46,59.28,59.41,54042.0,59.32,59.46,59.28,59.41,54042.0
2016-05-10 12:10:00,59.42,59.53,59.38,59.5,52369.0,59.42,59.53,59.38,59.5,52369.0
2016-05-10 12:20:00,59.5,59.52,59.39,59.42,25557.0,59.5,59.52,59.39,59.42,25557.0
2016-05-10 12:30:00,59.46,59.47,59.39,59.4,37091.0,59.46,59.47,59.39,59.4,37091.0
2016-05-10 12:40:00,59.4,59.5,59.39,59.49,32761.0,59.4,59.5,59.39,59.49,32761.0
2016-05-10 12:50:00,59.5,59.59,59.45,59.55,60242.0,59.5,59.59,59.45,59.55,60242.0
2016-05-10 13:00:00,59.56,59.59,59.54,59.56,40858.0,59.56,59.59,59.54,59.56,40858.0
2016-05-10 13:10:00,59.57,59.62,59.46,59.48,31575.0,59.57,59.62,59.46,59.48,31575.0
2016-05-10 13:20:00,59.46,59.56,59.46,59.55,20638.0,59.46,59.56,59.46,59.55,20638.0
2016-05-10 13:30:00,59.57,59.6,59.5,59.54,65733.0,59.57,59.6,59.5,59.54,65733.0
2016-05-10 13:40:00,59.54,59.56,59.49,59.51,34624.0,59.54,59.56,59.49,59.51,34624.0
2016-05-10 13:50:00,59.52,59.6,59.51,59.55,60742.0,59.52,59.6,59.51,59.55,60742.0
2016-05-10 14:00:00,59.54,59.57,59.49,59.51,38004.0,59.54,59.57,59.49,59.51,38004.0
2016-05-10 14:10:00,59.5,59.59,59.48,59.55,26659.0,59.5,59.59,59.48,59.55,26659.0
2016-05-10 14:20:00,59.58,59.6,59.49,59.5,71106.0,59.58,59.6,59.49,59.5,71106.0
2016-05-10 14:30:00,59.51,59.54,59.48,59.51,23673.0,59.51,59.54,59.48,59.51,23673.0
2016-05-10 14:40:00,59.52,59.58,59.5,59.54,41948.0,59.52,59.58,59.5,59.54,41948.0
2016-05-10 14:50:00,59.54,59.54,59.45,59.45,40106.0,59.54,59.54,59.45,59.45,40106.0
2016-05-10 15:00:00,59.45,59.54,59.45,59.53,21680.0,59.45,59.54,59.45,59.53,21680.0
2016-05-10 15:10:00,59.52,59.53,59.48,59.51,40883.0,59.52,59.53,59.48,59.51,40883.0
2016-05-10 15:20:00,59.51,59.55,59.49,59.49,72804.0,59.51,59.55,59.49,59.49,72804.0
2016-05-10 15:30:00,59.49,59.5,59.45,59.47,56547.0,59.49,59.5,59.45,59.47,56547.0
2016-05-10 15:40:00,59.47,59.54,59.46,59.52,115562.0,59.47,59.54,59.46,59.52,115562.0
2016-05-10 15:50:00,59.52,59.66,59.48,59.57,221381.0,59.52,59.66,59.48,59.57,221381.0
2016-05-11 09:30:00,59.42,59.73,59.39,59.51,41626.0,59.42,59.73,59.39,59.51,41626.0
2016-05-11 09:40:00,59.53,59.55,59.35,59.44,22387.0,59.53,59.55,59.35,59.44,22387.0
2016-05-11 09:50:00,59.41,59.42,59.24,59.38,8837.0,59.41,59.42,59.24,59.38,8837.0
2016-05-11 10:00:00,59.35,59.53,59.29,59.5,14084.0,59.35,59.53,59.29,59.5,14084.0
2016-05-11 10:10:00,59.51,59.54,59.45,59.51,40158.0,59.51,59.54,59.45,59.51,40158.0
2016-05-11 10:20:00,59.5,59.54,59.46,59.5,88153.0,59.5,59.54,59.46,59.5,88153.0
2016-05-11 10:30:00,59.51,59.58,59.48,59.5,163552.0,59.51,59.58,59.48,59.5,163552.0
2016-05-11 10:40:00,59.51,59.53,59.33,59.41,32946.0,59.51,59.53,59.33,59.41,32946.0
2016-05-11 10:50:00,59.4,59.49,59.3,59.48,19332.0,59.4,59.49,59.3,59.48,19332.0
2016-05-11 11:00:00,59.46,59.49,59.15,59.27,30574.0,59.46,59.49,59.15,59.27,30574.0
2016-05-11 11:10:00,59.27,59.39,59.12,59.34,68289.0,59.27,59.39,59.12,59.34,68289.0
2016-05-11 11:20:00,59.33,59.45,59.28,59.39,36204.0,59.33,59.45,59.28,59.39,36204.0
2016-05-11 11:30:00,59.4,59.51,59.34,59.46,15800.0,59.4,59.51,59.34,59.46,15800.0
2016-05-11 11:40:00,59.47,59.54,59.44,59.44,42812.0,59.47,59.54,59.44,59.44,42812.0
2016-05-11 11:50:00,59.45,59.49,59.41,59.46,35992.0,59.45,59.49,59.41,59.46,35992.0
2016-05-11 12:00:00,59.45,59.54,59.42,59.52,47971.0,59.45,59.54,59.42,59.52,47971.0
2016-05-11 12:10:00,59.52,59.54,59.48,59.52,53946.0,59.52,59.54,59.48,59.52,53946.0
2016-05-11 12:20:00,59.52,59.54,59.49,59.53,42102.0,59.52,59.54,59.49,59.53,42102.0
2016-05-11 12:30:00,59.53,59.65,59.5,59.62,86760.0,59.53,59.65,59.5,59.62,86760.0
2016-05-11 12:40:00,59.62,59.65,59.55,59.56,47169.0,59.62,59.65,59.55,59.56,47169.0
2016-05-11 12:50:00,59.56,59.58,59.53,59.56,11049.0,59.56,59.58,59.53,59.56,11049.0
2016-05-11 13:00:00,59.56,59.57,59.48,59.55,46595.0,59.56,59.57,59.48,59.55,46595.0
2016-05-11 13:10:00,59.56,59.59,59.49,59.49,21997.0,59.56,59.59,59.49,59.49,21997.0
2016-05-11 13:20:00,59.5,59.56,59.49,59.53,19746.0,59.5,59.56,59.49,59.53,19746.0
2016-05-11 13:30:00,59.54,59.58,59.49,59.5,22240.0,59.54,59.58,59.49,59.5,22240.0
2016-05-11 13:40:00,59.5,59.5,59.44,59.48,7917.0,59.5,59.5,59.44,59.48,7917.0
2016-05-11 13:50:00,59.51,59.51,59.4,59.4,12620.0,59.51,59.51,59.4,59.4,12620.0
2016-05-11 14:00:00,59.4,59.43,59.36,59.37,11787.0,59.4,59.43,59.36,59.37,11787.0
2016-05-11 14:10:00,59.38,59.43,59.29,59.3,20696.0,59.38,59.43,59.29,59.3,20696.0
2016-05-11 14:20:00,59.3,59.37,59.28,59.34,38444.0,59.3,59.37,59.28,59.34,38444.0
2016-05-11 14:30:00,59.35,59.45,59.3,59.44,24803.0,59.35,59.45,59.3,59.44,24803.0
2016-05-11 14:40:00,59.43,59.43,59.3,59.33,17618.0,59.43,59.43,59.3,59.33,17618.0
2016-05-11 14:50:00,59.33,59.37,59.27,59.32,13581.0,59.33,59.37,59.27,59.32,13581.0
2016-05-11 15:00:00,59.32,59.37,59.28,59.36,21667.0,59.32,59.37,59.28,59.36,21667.0
2016-05-11 15:10:00,59.36,59.37,59.26,59.27,20918.0,59.36,59.37,59.26,59.27,20918.0
2016-05-11 15:20:00,59.27,59.34,59.25,59.33,31122.0,59.27,59.34,59.25,59.33,31122.0
2016-05-11 15:30:00,59.33,59.33,59.13,59.14,64304.0,59.33,59.33,59.13,59.14,64304.0
2016-05-11 15:40:00,59.15,59.19,59.09,59.13,37555.0,59.15,59.19,59.09,59.13,37555.0
2016-05-11 15:50:00,59.13,59.13,59.02,59.03,204944.0,59.13,59.13,59.02,59.03,204944.0
2016-05-12 09:30:00,59.26,59.58,59.03,59.06,27546.0,59.26,59.58,59.03,59.06,27546.0
2016-05-12 09:40:00,59.04,59.15,58.92,59.12,19609.0,59.04,59.15,58.92,59.12,19609.0
2016-05-12 09:50:00,59.13,59.26,58.73,58.75,27884.0,59.13,59.26,58.73,58.75,27884.0
2016-05-12 10:00:00,58.77,58.86,58.58,58.62,30177.0,58.77,58.86,58.58,58.62,30177.0
2016-05-12 10:10:00,58.64,58.87,58.4,58.45,38112.0,58.64,58.87,58.4,58.45,38112.0
2016-05-12 10:20:00,58.47,58.57,58.39,58.4,38088.0,58.47,58.57,58.39,58.4,38088.0
2016-05-12 10:30:00,58.4,58.47,58.23,58.37,36242.0,58.4,58.47,58.23,58.37,36242.0
2016-05-12 10:40:00,58.36,58.37,58.01,58.03,46473.0,58.36,58.37,58.01,58.03,46473.0
2016-05-12 10:50:00,58.04,58.2,58.03,58.15,11600.0,58.04,58.2,58.03,58.15,11600.0
2016-05-12 11:00:00,58.18,58.18,57.84,57.85,26461.0,58.18,58.18,57.84,57.85,26461.0
2016-05-12 11:10:00,57.85,57.85,57.6,57.77,34197.0,57.85,57.85,57.6,57.77,34197.0
2016-05-12 11:20:00,57.76,57.89,57.74,57.89,31116.0,57.76,57.89,57.74,57.89,31116.0
2016-05-12 11:30:00,57.89,57.95,57.84,57.88,35874.0,57.89,57.95,57.84,57.88,35874.0
2016-05-12 11:40:00,57.89,57.89,57.71,57.75,17496.0,57.89,57.89,57.71,57.75,17496.0
2016-05-12 11:50:00,57.76,57.77,57.48,57.48,24930.0,57.76,57.77,57.48,57.48,24930.0
2016-05-12 12:00:00,57.49,57.58,57.42,57.56,26049.0,57.49,57.58,57.42,57.56,26049.0
2016-05-12 12:10:00,57.56,57.56,57.42,57.46,14580.0,57.56,57.56,57.42,57.46,14580.0
2016-05-12 12:20:00,57.44,57.52,57.44,57.51,15775.0,57.44,57.52,57.44,57.51,15775.0
2016-05-12 12:30:00,57.52,57.58,57.31,57.34,23782.0,57.52,57.58,57.31,57.34,23782.0
2016-05-12 12:40:00,57.33,57.56,57.33,57.47,16447.0,57.33,57.56,57.33,57.47,16447.0
2016-05-12 12:50:00,57.51,57.57,57.45,57.54,25916.0,57.51,57.57,57.45,57.54,25916.0
2016-05-12 13:00:00,57.55,57.58,57.46,57.5,21479.0,57.55,57.58,57.46,57.5,21479.0
2016-05-12 13:10:00,57.47,57.47,57.36,57.41,16925.0,57.47,57.47,57.36,57.41,16925.0
2016-05-12 13:20:00,57.41,57.5,57.4,57.47,10002.0,57.41,57.5,57.4,57.47,10002.0
2016-05-12 13:30:00,57.49,57.49,57.27,57.3,25258.0,57.49,57.49,57.27,57.3,25258.0
2016-05-12 13:40:00,57.31,57.39,57.23,57.36,94515.0,57.31,57.39,57.23,57.36,94515.0
2016-05-12 13:50:00,57.36,57.54,57.34,57.51,33279.0,57.36,57.54,57.34,57.51,33279.0
2016-05-12 14:00:00,57.51,57.84,57.51,57.83,27966.0,57.51,57.84,57.51,57.83,27966.0
2016-05-12 14:10:00,57.84,58.07,57.83,57.99,35754.0,57.84,58.07,57.83,57.99,35754.0
2016-05-12 14:20:00,58.0,58.07,57.86,57.91,33905.0,58.0,58.07,57.86,57.91,33905.0
2016-05-12 14:30:00,57.91,57.99,57.86,57.96,23019.0,57.91,57.99,57.86,57.96,23019.0
2016-05-12 14:40:00,57.97,58.18,57.92,58.18,30600.0,57.97,58.18,57.92,58.18,30600.0
2016-05-12 14:50:00,58.18,58.26,58.13,58.2,30687.0,58.18,58.26,58.13,58.2,30687.0
2016-05-12 15:00:00,58.2,58.2,58.06,58.11,35063.0,58.2,58.2,58.06,58.11,35063.0
2016-05-12 15:10:00,58.1,58.2,58.07,58.12,55574.0,58.1,58.2,58.07,58.12,55574.0
2016-05-12 15:20:00,58.12,58.18,58.1,58.18,39755.0,58.12,58.18,58.1,58.18,39755.0
2016-05-12 15:30:00,58.19,58.19,58.09,58.16,42331.0,58.19,58.19,58.09,58.16,42331.0
2016-05-12 15:40:00,58.16,58.17,58.08,58.12,38861.0,58.16,58.17,58.08,58.12,38861.0
2016-05-12 15:50:00,58.12,58.14,58.0,58.05,125481.0,58.12,58.14,58.0,58.05,125481.0
2016-05-13 09:30:00,57.86,58.49,57.62,58.35,68850.0,57.86,58.49,57.62,58.35,68850.0
2016-05-13 09:40:00,58.34,58.51,57.98,58.09,41023.0,58.34,58.51,57.98,58.09,41023.0
2016-05-13 09:50:00,58.1,58.49,57.84,58.46,68141.0,58.1,58.49,57.84,58.46,68141.0
2016-05-13 10:00:00,58.46,58.78,58.35,58.4,69714.0,58.46,58.78,58.35,58.4,69714.0
2016-05-13 10:10:00,58.39,58.57,58.29,58.49,23388.0,58.39,58.57,58.29,58.49,23388.0
2016-05-13 10:20:00,58.5,58.51,58.24,58.28,30350.0,58.5,58.51,58.24,58.28,30350.0
2016-05-13 10:30:00,58.24,58.3,58.06,58.08,32200.0,58.24,58.3,58.06,58.08,32200.0
2016-05-13 10:40:00,58.08,58.22,57.97,58.15,36522.0,58.08,58.22,57.97,58.15,36522.0
2016-05-13 10:50:00,58.15,58.38,58.15,58.37,36543.0,58.15,58.38,58.15,58.37,36543.0
2016-05-13 11:00:00,58.38,58.56,58.36,58.5,27018.0,58.38,58.56,58.36,58.5,27018.0
2016-05-13 11:10:00,58.53,58.53,58.39,58.4,13615.0,58.53,58.53,58.39,58.4,13615.0
2016-05-13 11:20:00,58.41,58.59,58.38,58.44,23867.0,58.41,58.59,58.38,58.44,23867.0
2016-05-13 11:30:00,58.45,58.49,58.23,58.25,17148.0,58.45,58.49,58.23,58.25,17148.0
2016-05-13 11:40:00,58.24,58.39,58.12,58.36,21488.0,58.24,58.39,58.12,58.36,21488.0
2016-05-13 11:50:00,58.33,58.4,58.25,58.32,15467.0,58.33,58.4,58.25,58.32,15467.0
2016-05-13 12:00:00,58.34,58.35,58.22,58.24,10467.0,58.34,58.35,58.22,58.24,10467.0
2016-05-13 12:10:00,58.28,58.41,58.23,58.4,12435.0,58.28,58.41,58.23,58.4,12435.0
2016-05-13 12:20:00,58.38,58.43,58.35,58.38,13507.0,58.38,58.43,58.35,58.38,13507.0
2016-05-13 12:30:00,58.39,58.46,58.2,58.22,24147.0,58.39,58.46,58.2,58.22,24147.0
2016-05-13 12:40:00,58.24,58.29,58.15,58.22,13793.0,58.24,58.29,58.15,58.22,13793.0
2016-05-13 12:50:00,58.25,58.33,58.11,58.15,16439.0,58.25,58.33,58.11,58.15,16439.0
2016-05-13 13:00:00,58.16,58.31,58.15,58.3,17717.0,58.16,58.31,58.15,58.3,17717.0
2016-05-13 13:10:00,58.29,58.39,58.25,58.3,41155.0,58.29,58.39,58.25,58.3,41155.0
2016-05-13 13:20:00,58.3,58.35,58.19,58.19,15161.0,58.3,58.35,58.19,58.19,15161.0
2016-05-13 13:30:00,58.21,58.21,58.05,58.05,24169.0,58.21,58.21,58.05,58.05,24169.0
2016-05-13 13:40:00,58.03,58.19,58.01,58.04,21834.0,58.03,58.19,58.01,58.04,21834.0
2016-05-13 13:50:00,58.05,58.05,57.85,57.88,16212.0,58.05,58.05,57.85,57.88,16212.0
2016-05-13 14:00:00,57.88,58.03,57.86,57.93,19554.0,57.88,58.03,57.86,57.93,19554.0
2016-05-13 14:10:00,57.95,58.02,57.88,57.9,21741.0,57.95,58.02,57.88,57.9,21741.0
2016-05-13 14:20:00,57.91,57.91,57.72,57.77,25054.0,57.91,57.91,57.72,57.77,25054.0
2016-05-13 14:30:00,57.77,57.87,57.69,57.71,29821.0,57.77,57.87,57.69,57.71,29821.0
2016-05-13 14:40:00,57.73,57.79,57.65,57.73,21932.0,57.73,57.79,57.65,57.73,21932.0
2016-05-13 14:50:00,57.72,57.83,57.64,57.8,37961.0,57.72,57.83,57.64,57.8,37961.0
2016-05-13 15:00:00,57.79,57.8,57.7,57.77,22614.0,57.79,57.8,57.7,57.77,22614.0
2016-05-13 15:10:00,57.78,57.93,57.77,57.91,30780.0,57.78,57.93,57.77,57.91,30780.0
2016-05-13 15:20:00,57.92,57.97,57.88,57.93,27477.0,57.92,57.97,57.88,57.93,27477.0
2016-05-13 15:30:00,57.92,57.95,57.85,57.95,31424.0,57.92,57.95,57.85,57.95,31424.0
2016-05-13 15:40:00,57.96,57.97,57.85,57.88,48114.0,57.96,57.97,57.85,57.88,48114.0
2016-05-13 15:50:00,57.88,57.93,57.85,57.87,122023.0,57.88,57.93,57.85,57.87,122023.0
2016-05-16 09:30:00,57.94,58.48,57.85,58.06,72584.0,57.94,58.48,57.85,58.06,72584.0
2016-05-16 09:40:00,58.08,58.17,57.78,57.95,39737.0,58.08,58.17,57.78,57.95,39737.0
2016-05-16 09:50:00,57.94,58.23,57.94,58.22,37418.0,57.94,58.23,57.94,58.22,37418.0
2016-05-16 10:00:00,58.24,58.33,58.17,58.3,94834.0,58.24,58.33,58.17,58.3,94834.0
2016-05-16 10:10:00,58.3,58.5,58.29,58.49,47450.0,58.3,58.5,58.29,58.49,47450.0
2016-05-16 10:20:00,58.49,58.75,58.37,58.6,109768.0,58.49,58.75,58.37,58.6,109768.0
2016-05-16 10:30:00,58.6,58.81,58.56,58.75,74679.0,58.6,58.81,58.56,58.75,74679.0
2016-05-16 10:40:00,58.72,58.93,58.7,58.92,66231.0,58.72,58.93,58.7,58.92,66231.0
2016-05-16 10:50:00,58.93,59.09,58.93,59.03,66315.0,58.93,59.09,58.93,59.03,66315.0
2016-05-16 11:00:00,59.04,59.06,58.99,59.03,93541.0,59.04,59.06,58.99,59.03,93541.0
2016-05-16 11:10:00,59.03,59.25,59.03,59.23,44896.0,59.03,59.25,59.03,59.23,44896.0
2016-05-16 11:20:00,59.23,59.24,58.92,58.99,53830.0,59.23,59.24,58.92,58.99,53830.0
2016-05-16 11:30:00,59.0,59.26,58.99,59.24,68725.0,59.0,59.26,58.99,59.24,68725.0
2016-05-16 11:40:00,59.25,59.36,59.18,59.3,71420.0,59.25,59.36,59.18,59.3,71420.0
2016-05-16 11:50:00,59.3,59.31,59.18,59.23,49260.0,59.3,59.31,59.18,59.23,49260.0
2016-05-16 12:00:00,59.23,59.24,59.09,59.14,19675.0,59.23,59.24,59.09,59.14,19675.0
2016-05-16 12:10:00,59.14,59.18,59.03,59.08,80500.0,59.14,59.18,59.03,59.08,80500.0
2016-05-16 12:20:00,59.06,59.07,58.96,58.96,34059.0,59.06,59.07,58.96,58.96,34059.0
2016-05-16 12:30:00,58.97,58.98,58.9,58.9,21124.0,58.97,58.98,58.9,58.9,21124.0
2016-05-16 12:40:00,58.9,59.08,58.9,59.02,30263.0,58.9,59.08,58.9,59.02,30263.0
2016-05-16 12:50:00,59.02,59.1,58.97,59.02,51895.0,59.02,59.1,58.97,59.02,51895.0
2016-05-16 13:00:00,59.02,59.09,58.98,59.01,26524.0,59.02,59.09,58.98,59.01,26524.0
2016-05-16 13:10:00,59.01,59.07,58.97,59.05,24723.0,59.01,59.07,58.97,59.05,24723.0
2016-05-16 13:20:00,59.04,59.06,58.98,59.06,15804.0,59.04,59.06,58.98,59.06,15804.0
2016-05-16 13:30:00,59.07,59.09,59.02,59.02,64635.0,59.07,59.09,59.02,59.02,64635.0
2016-05-16 13:40:00,58.99,59.05,58.96,59.04,21846.0,58.99,59.05,58.96,59.04,21846.0
2016-05-16 13:50:00,59.04,59.14,59.04,59.06,56503.0,59.04,59.14,59.04,59.06,56503.0
2016-05-16 14:00:00,59.06,59.22,59.06,59.2,76149.0,59.06,59.22,59.06,59.2,76149.0
2016-05-16 14:10:00,59.2,59.29,59.15,59.24,56217.0,59.2,59.29,59.15,59.24,56217.0
2016-05-16 14:20:00,59.25,59.29,59.23,59.25,83988.0,59.25,59.29,59.23,59.25,83988.0
2016-05-16 14:30:00,59.25,59.29,59.22,59.25,41291.0,59.25,59.29,59.22,59.25,41291.0
2016-05-16 14:40:00,59.27,59.29,59.2,59.21,40280.0,59.27,59.29,59.2,59.21,40280.0
2016-05-16 14:50:00,59.21,59.28,59.21,59.24,24026.0,59.21,59.28,59.21,59.24,24026.0
2016-05-16 15:00:00,59.24,59.24,59.16,59.18,49052.0,59.24,59.24,59.16,59.18,49052.0
2016-05-16 15:10:00,59.18,59.22,59.14,59.2,68473.0,59.18,59.22,59.14,59.2,68473.0
2016-05-16 15:20:00,59.19,59.19,59.09,59.1,33773.0,59.19,59.19,59.09,59.1,33773.0
2016-05-16 15:30:00,59.1,59.18,59.01,59.16,70558.0,59.1,59.18,59.01,59.16,70558.0
2016-05-16 15:40:00,59.15,59.24,59.1,59.23,137126.0,59.15,59.24,59.1,59.23,137126.0
2016-05-16 15:50:00,59.23,59.23,59.05,59.08,274583.0,59.23,59.23,59.05,59.08,274583.0
2016-05-17 09:30:00,58.93,59.1,58.82,58.98,30601.0,58.93,59.1,58.82,58.98,30601.0
2016-05-17 09:40:00,58.96,59.08,58.71,58.91,19029.0,58.96,59.08,58.71,58.91,19029.0
2016-05-17 09:50:00,58.85,59.05,58.8,59.0,22780.0,58.85,59.05,58.8,59.0,22780.0
2016-05-17 10:00:00,58.96,58.96,58.7,58.76,16169.0,58.96,58.96,58.7,58.76,16169.0
2016-05-17 10:10:00,58.77,58.99,58.62,58.98,18050.0,58.77,58.99,58.62,58.98,18050.0
2016-05-17 10:20:00,58.98,59.19,58.98,59.03,27460.0,58.98,59.19,58.98,59.03,27460.0
2016-05-17 10:30:00,58.97,59.1,58.92,59.02,34633.0,58.97,59.1,58.92,59.02,34633.0
2016-05-17 10:40:00,59.01,59.16,58.99,59.03,139163.0,59.01,59.16,58.99,59.03,139163.0
2016-05-17 10:50:00,59.02,59.1,58.92,58.98,110563.0,59.02,59.1,58.92,58.98,110563.0
2016-05-17 11:00:00,58.97,59.06,58.96,59.02,34969.0,58.97,59.06,58.96,59.02,34969.0
2016-05-17 11:10:00,59.02,59.29,58.99,59.17,135306.0,59.02,59.29,58.99,59.17,135306.0
2016-05-17 11:20:00,59.16,59.24,59.1,59.1,81797.0,59.16,59.24,59.1,59.1,81797.0
2016-05-17 11:30:00,59.11,59.19,59.11,59.14,41698.0,59.11,59.19,59.11,59.14,41698.0
2016-05-17 11:40:00,59.15,59.19,59.09,59.16,47548.0,59.15,59.19,59.09,59.16,47548.0
2016-05-17 11:50:00,59.17,59.27,59.13,59.17,43493.0,59.17,59.27,59.13,59.17,43493.0
2016-05-17 12:00:00,59.17,59.25,59.09,59.1,28463.0,59.17,59.25,59.09,59.1,28463.0
2016-05-17 12:10:00,59.11,59.13,58.94,58.96,35212.0,59.11,59.13,58.94,58.96,35212.0
2016-05-17 12:20:00,58.99,58.99,58.89,58.92,10347.0,58.99,58.99,58.89,58.92,10347.0
2016-05-17 12:30:00,58.92,59.05,58.91,59.05,16651.0,58.92,59.05,58.91,59.05,16651.0
2016-05-17 12:40:00,59.08,59.09,59.01,59.04,48861.0,59.08,59.09,59.01,59.04,48861.0
2016-05-17 12:50:00,59.05,59.07,58.91,59.02,13050.0,59.05,59.07,58.91,59.02,13050.0
2016-05-17 13:00:00,59.01,59.01,58.9,58.91,11867.0,59.01,59.01,58.9,58.91,11867.0
2016-05-17 13:10:00,58.89,58.93,58.86,58.92,8400.0,58.89,58.93,58.86,58.92,8400.0
2016-05-17 13:20:00,58.93,58.94,58.87,58.92,9943.0,58.93,58.94,58.87,58.92,9943.0
2016-05-17 13:30:00,58.92,59.11,58.91,59.04,14573.0,58.92,59.11,58.91,59.04,14573.0
2016-05-17 13:40:00,59.04,59.1,59.03,59.05,13504.0,59.04,59.1,59.03,59.05,13504.0
2016-05-17 13:50:00,59.05,59.06,58.83,58.84,14253.0,59.05,59.06,58.83,58.84,14253.0
2016-05-17 14:00:00,58.84,58.84,58.61,58.61,17174.0,58.84,58.84,58.61,58.61,17174.0
2016-05-17 14:10:00,58.61,58.61,58.41,58.41,24251.0,58.61,58.61,58.41,58.41,24251.0
2016-05-17 14:20:00,58.42,58.43,58.12,58.23,24563.0,58.42,58.43,58.12,58.23,24563.0
2016-05-17 14:30:00,58.22,58.24,58.14,58.15,31849.0,58.22,58.24,58.14,58.15,31849.0
2016-05-17 14:40:00,58.16,58.2,58.07,58.13,21035.0,58.16,58.2,58.07,58.13,21035.0
2016-05-17 14:50:00,58.12,58.14,57.97,58.08,18604.0,58.12,58.14,57.97,58.08,18604.0
2016-05-17 15:00:00,58.08,58.24,58.06,58.19,31975.0,58.08,58.24,58.06,58.19,31975.0
2016-05-17 15:10:00,58.18,58.22,58.02,58.02,39656.0,58.18,58.22,58.02,58.02,39656.0
2016-05-17 15:20:00,58.0,58.04,57.87,57.97,32496.0,58.0,58.04,57.87,57.97,32496.0
2016-05-17 15:30:00,57.98,58.11,57.94,58.08,46388.0,57.98,58.11,57.94,58.08,46388.0
2016-05-17 15:40:00,58.09,58.12,57.97,57.99,59168.0,58.09,58.12,57.97,57.99,59168.0
2016-05-17 15:50:00,57.99,58.05,57.92,57.98,135245.0,57.99,58.05,57.92,57.98,135245.0
2016-05-18 09:30:00,57.84,57.86,57.47,57.6,37417.0,57.84,57.86,57.47,57.6,37417.0
2016-05-18 09:40:00,57.62,58.02,57.52,57.58,51811.0,57.62,58.02,57.52,57.58,51811.0
2016-05-18 09:50:00,57.55,58.0,57.5,57.93,68785.0,57.55,58.0,57.5,57.93,68785.0
2016-05-18 10:00:00,57.92,58.19,57.85,58.02,61343.0,57.92,58.19,57.85,58.02,61343.0
2016-05-18 10:10:00,58.01,58.29,58.01,58.16,67924.0,58.01,58.29,58.01,58.16,67924.0
2016-05-18 10:20:00,58.14,58.35,58.07,58.25,175716.0,58.14,58.35,58.07,58.25,175716.0
2016-05-18 10:30:00,58.29,58.34,58.11,58.13,54650.0,58.29,58.34,58.11,58.13,54650.0
2016-05-18 10:40:00,58.14,58.2,58.04,58.12,48133.0,58.14,58.2,58.04,58.12,48133.0
2016-05-18 10:50:00,58.14,58.15,57.83,57.91,34049.0,58.14,58.15,57.83,57.91,34049.0
2016-05-18 11:00:00,57.91,58.1,57.91,58.04,52122.0,57.91,58.1,57.91,58.04,52122.0
2016-05-18 11:10:00,58.05,58.07,57.86,57.88,37570.0,58.05,58.07,57.86,57.88,37570.0
2016-05-18 11:20:00,57.88,57.96,57.81,57.95,33479.0,57.88,57.96,57.81,57.95,33479.0
2016-05-18 11:30:00,57.95,58.18,57.91,58.08,29846.0,57.95,58.18,57.91,58.08,29846.0
2016-05-18 11:40:00,58.09,58.12,58.02,58.06,37135.0,58.09,58.12,58.02,58.06,37135.0
2016-05-18 11:50:00,58.07,58.08,57.74,57.77,91969.0,58.07,58.08,57.74,57.77,91969.0
2016-05-18 12:00:00,57.78,57.9,57.78,57.81,29251.0,57.78,57.9,57.78,57.81,29251.0
2016-05-18 12:10:00,57.81,57.9,57.78,57.86,26084.0,57.81,57.9,57.78,57.86,26084.0
2016-05-18 12:20:00,57.87,57.88,57.74,57.74,33348.0,57.87,57.88,57.74,57.74,33348.0
2016-05-18 12:30:00,57.74,57.76,57.55,57.59,76200.0,57.74,57.76,57.55,57.59,76200.0
2016-05-18 12:40:00,57.59,57.67,57.51,57.58,77336.0,57.59,57.67,57.51,57.58,77336.0
2016-05-18 12:50:00,57.58,57.94,57.53,57.94,76572.0,57.58,57.94,57.53,57.94,76572.0
2016-05-18 13:00:00,57.95,58.13,57.95,58.05,28947.0,57.95,58.13,57.95,58.05,28947.0
2016-05-18 13:10:00,58.05,58.08,58.01,58.05,30020.0,58.05,58.08,58.01,58.05,30020.0
2016-05-18 13:20:00,58.05,58.18,58.04,58.07,23633.0,58.05,58.18,58.04,58.07,23633.0
2016-05-18 13:30:00,58.08,58.19,58.05,58.18,30838.0,58.08,58.19,58.05,58.18,30838.0
2016-05-18 13:40:00,58.15,58.2,58.02,58.02,56575.0,58.15,58.2,58.02,58.02,56575.0
2016-05-18 13:50:00,58.02,58.06,57.95,57.97,28780.0,58.02,58.06,57.95,57.97,28780.0
2016-05-18 14:00:00,57.97,57.97,57.4,57.65,50169.0,57.97,57.97,57.4,57.65,50169.0
2016-05-18 14:10:00,57.64,57.73,57.42,57.73,41959.0,57.64,57.73,57.42,57.73,41959.0
2016-05-18 14:20:00,57.72,57.75,57.49,57.5,41308.0,57.72,57.75,57.49,57.5,41308.0
2016-05-18 14:30:00,57.47,57.66,57.31,57.53,27735.0,57.47,57.66,57.31,57.53,27735.0
2016-05-18 14:40:00,57.53,57.63,57.45,57.58,30092.0,57.53,57.63,57.45,57.58,30092.0
2016-05-18 14:50:00,57.6,57.79,57.58,57.64,35255.0,57.6,57.79,57.58,57.64,35255.0
2016-05-18 15:00:00,57.66,57.87,57.65,57.77,40103.0,57.66,57.87,57.65,57.77,40103.0
2016-05-18 15:10:00,57.75,57.76,57.53,57.61,34764.0,57.75,57.76,57.53,57.61,34764.0
2016-05-18 15:20:00,57.61,57.61,57.43,57.44,41516.0,57.61,57.61,57.43,57.44,41516.0
2016-05-18 15:30:00,57.44,57.58,57.38,57.38,49386.0,57.44,57.58,57.38,57.38,49386.0
2016-05-18 15:40:00,57.38,57.71,57.35,57.68,112971.0,57.38,57.71,57.35,57.68,112971.0
2016-05-18 15:50:00,57.64,57.78,57.56,57.77,212719.0,57.64,57.78,57.56,57.77,212719.0
2016-05-19 09:30:00,57.69,58.24,57.62,58.17,27869.0,57.69,58.24,57.62,58.17,27869.0
2016-05-19 09:40:00,58.12,58.2,57.64,57.8,35783.0,58.12,58.2,57.64,57.8,35783.0
2016-05-19 09:50:00,57.82,57.82,57.22,57.24,17793.0,57.82,57.82,57.22,57.24,17793.0
2016-05-19 10:00:00,57.25,57.59,57.25,57.57,45423.0,57.25,57.59,57.25,57.57,45423.0
2016-05-19 10:10:00,57.57,57.7,57.43,57.65,32876.0,57.57,57.7,57.43,57.65,32876.0
2016-05-19 10:20:00,57.62,57.63,57.46,57.5,18694.0,57.62,57.63,57.46,57.5,18694.0
2016-05-19 10:30:00,57.49,57.56,57.25,57.25,28988.0,57.49,57.56,57.25,57.25,28988.0
2016-05-19 10:40:00,57.22,57.43,57.16,57.34,22734.0,57.22,57.43,57.16,57.34,22734.0
2016-05-19 10:50:00,57.34,57.37,57.18,57.35,23656.0,57.34,57.37,57.18,57.35,23656.0
2016-05-19 11:00:00,57.37,57.41,57.2,57.26,13505.0,57.37,57.41,57.2,57.26,13505.0
2016-05-19 11:10:00,57.23,57.34,57.17,57.33,21173.0,57.23,57.34,57.17,57.33,21173.0
2016-05-19 11:20:00,57.33,57.33,57.03,57.09,35242.0,57.33,57.33,57.03,57.09,35242.0
2016-05-19 11:30:00,57.05,57.05,56.89,56.94,21032.0,57.05,57.05,56.89,56.94,21032.0
2016-05-19 11:40:00,56.97,56.98,56.85,56.9,11088.0,56.97,56.98,56.85,56.9,11088.0
2016-05-19 11:50:00,56.89,56.98,56.87,56.95,21992.0,56.89,56.98,56.87,56.95,21992.0
2016-05-19 12:00:00,56.95,57.16,56.94,57.15,20642.0,56.95,57.16,56.94,57.15,20642.0
2016-05-19 12:10:00,57.16,57.2,57.1,57.17,5301.0,57.16,57.2,57.1,57.17,5301.0
2016-05-19 12:20:00,57.16,57.17,56.98,57.01,10570.0,57.16,57.17,56.98,57.01,10570.0
2016-05-19 12:30:00,56.98,57.12,56.98,57.1,11712.0,56.98,57.12,56.98,57.1,11712.0
2016-05-19 12:40:00,57.11,57.11,56.97,57.0,9424.0,57.11,57.11,56.97,57.0,9424.0
2016-05-19 12:50:00,57.0,57.01,56.85,56.87,18205.0,57.0,57.01,56.85,56.87,18205.0
2016-05-19 13:00:00,56.86,56.98,56.83,56.97,19854.0,56.86,56.98,56.83,56.97,19854.0
2016-05-19 13:10:00,56.97,57.02,56.92,56.98,12762.0,56.97,57.02,56.92,56.98,12762.0
2016-05-19 13:20:00,56.99,56.99,56.91,56.95,18750.0,56.99,56.99,56.91,56.95,18750.0
2016-05-19 13:30:00,56.98,57.18,56.97,57.07,68352.0,56.98,57.18,56.97,57.07,68352.0
2016-05-19 13:40:00,57.09,57.2,57.05,57.08,34730.0,57.09,57.2,57.05,57.08,34730.0
2016-05-19 13:50:00,57.08,57.17,57.08,57.12,33993.0,57.08,57.17,57.08,57.12,33993.0
2016-05-19 14:00:00,57.1,57.48,57.09,57.48,46540.0,57.1,57.48,57.09,57.48,46540.0
2016-05-19 14:10:00,57.48,57.58,57.47,57.53,34607.0,57.48,57.58,57.47,57.53,34607.0
2016-05-19 14:20:00,57.52,57.55,57.46,57.5,18250.0,57.52,57.55,57.46,57.5,18250.0
2016-05-19 14:30:00,57.51,57.61,57.37,57.41,59744.0,57.51,57.61,57.37,57.41,59744.0
2016-05-19 14:40:00,57.41,57.45,57.34,57.35,21940.0,57.41,57.45,57.34,57.35,21940.0
2016-05-19 14:50:00,57.35,57.41,57.29,57.4,38582.0,57.35,57.41,57.29,57.4,38582.0
2016-05-19 15:00:00,57.4,57.51,57.32,57.45,51975.0,57.4,57.51,57.32,57.45,51975.0
2016-05-19 15:10:00,57.47,57.55,57.4,57.52,58525.0,57.47,57.55,57.4,57.52,58525.0
2016-05-19 15:20:00,57.54,57.63,57.46,57.51,96816.0,57.54,57.63,57.46,57.51,96816.0
2016-05-19 15:30:00,57.5,57.56,57.47,57.5,109581.0,57.5,57.56,57.47,57.5,109581.0
2016-05-19 15:40:00,57.5,57.63,57.48,57.59,185436.0,57.5,57.63,57.48,57.59,185436.0
2016-05-19 15:50:00,57.61,57.65,57.49,57.51,376615.0,57.61,57.65,57.49,57.51,376615.0
2016-05-20 09:30:00,57.51,57.98,55.52,56.12,305417.0,57.51,57.98,55.52,56.12,305417.0
2016-05-20 09:40:00,56.12,56.88,55.62,56.15,195887.0,56.12,56.88,55.62,56.15,195887.0
2016-05-20 09:50:00,56.24,56.49,55.35,56.13,374326.0,56.24,56.49,55.35,56.13,374326.0
2016-05-20 10:00:00,56.16,56.71,55.99,56.54,201121.0,56.16,56.71,55.99,56.54,201121.0
2016-05-20 10:10:00,56.49,56.89,56.45,56.76,126425.0,56.49,56.89,56.45,56.76,126425.0
2016-05-20 10:20:00,56.73,56.8,56.51,56.74,106207.0,56.73,56.8,56.51,56.74,106207.0
2016-05-20 10:30:00,56.72,56.76,56.14,56.37,94080.0,56.72,56.76,56.14,56.37,94080.0
2016-05-20 10:40:00,56.34,56.35,56.08,56.12,97085.0,56.34,56.35,56.08,56.12,97085.0
2016-05-20 10:50:00,56.11,56.39,55.9,56.21,95530.0,56.11,56.39,55.9,56.21,95530.0
2016-05-20 11:00:00,56.22,56.77,56.19,56.44,61079.0,56.22,56.77,56.19,56.44,61079.0
2016-05-20 11:10:00,56.45,56.66,56.27,56.6,155515.0,56.45,56.66,56.27,56.6,155515.0
2016-05-20 11:20:00,56.61,56.69,56.16,56.16,210193.0,56.61,56.69,56.16,56.16,210193.0
2016-05-20 11:30:00,56.15,56.49,56.14,56.32,38530.0,56.15,56.49,56.14,56.32,38530.0
2016-05-20 11:40:00,56.31,56.35,56.08,56.19,65422.0,56.31,56.35,56.08,56.19,65422.0
2016-05-20 11:50:00,56.21,56.23,55.96,56.03,49094.0,56.21,56.23,55.96,56.03,49094.0
2016-05-20 12:00:00,56.03,56.08,55.74,55.93,63403.0,56.03,56.08,55.74,55.93,63403.0
2016-05-20 12:10:00,55.93,55.99,55.73,55.89,40997.0,55.93,55.99,55.73,55.89,40997.0
2016-05-20 12:20:00,55.89,56.04,55.8,55.92,44002.0,55.89,56.04,55.8,55.92,44002.0
2016-05-20 12:30:00,55.91,56.01,55.88,55.89,43075.0,55.91,56.01,55.88,55.89,43075.0
2016-05-20 12:40:00,55.89,56.0,55.87,55.96,26453.0,55.89,56.0,55.87,55.96,26453.0
2016-05-20 12:50:00,55.97,56.0,55.87,55.93,25841.0,55.97,56.0,55.87,55.93,25841.0
2016-05-20 13:00:00,55.93,56.0,55.69,55.73,69006.0,55.93,56.0,55.69,55.73,69006.0
2016-05-20 13:10:00,55.74,55.89,55.69,55.85,51317.0,55.74,55.89,55.69,55.85,51317.0
2016-05-20 13:20:00,55.86,56.11,55.85,56.07,126521.0,55.86,56.11,55.85,56.07,126521.0
2016-05-20 13:30:00,56.07,56.23,56.07,56.09,65402.0,56.07,56.23,56.07,56.09,65402.0
2016-05-20 13:40:00,56.08,56.23,56.06,56.17,251869.0,56.08,56.23,56.06,56.17,251869.0
2016-05-20 13:50:00,56.15,56.22,56.07,56.1,62264.0,56.15,56.22,56.07,56.1,62264.0
2016-05-20 14:00:00,56.11,56.28,55.98,56.16,144396.0,56.11,56.28,55.98,56.16,144396.0
2016-05-20 14:10:00,56.2,56.42,56.09,56.2,120897.0,56.2,56.42,56.09,56.2,120897.0
2016-05-20 14:20:00,56.21,56.25,55.98,56.14,58831.0,56.21,56.25,55.98,56.14,58831.0
2016-05-20 14:30:00,56.17,56.27,56.13,56.18,38919.0,56.17,56.27,56.13,56.18,38919.0
2016-05-20 14:40:00,56.19,56.19,56.08,56.11,32630.0,56.19,56.19,56.08,56.11,32630.0
2016-05-20 14:50:00,56.11,56.16,55.96,56.0,33821.0,56.11,56.16,55.96,56.0,33821.0
2016-05-20 15:00:00,56.01,56.03,55.91,55.99,74445.0,56.01,56.03,55.91,55.99,74445.0
2016-05-20 15:10:00,56.0,56.03,55.96,55.98,50283.0,56.0,56.03,55.96,55.98,50283.0
2016-05-20 15:20:00,55.98,55.99,55.75,55.8,78448.0,55.98,55.99,55.75,55.8,78448.0
2016-05-20 15:30:00,55.79,56.08,55.76,56.05,104111.0,55.79,56.08,55.76,56.05,104111.0
2016-05-20 15:40:00,56.06,56.18,55.97,56.0,131894.0,56.06,56.18,55.97,56.0,131894.0
2016-05-20 15:50:00,56.01,56.19,55.98,56.19,370664.0,56.01,56.19,55.98,56.19,370664.0
2016-05-23 09:30:00,56.18,56.36,55.89,56.36,79133.0,56.18,56.36,55.89,56.36,79133.0
2016-05-23 09:40:00,56.32,56.43,56.14,56.23,120845.0,56.32,56.43,56.14,56.23,120845.0
2016-05-23 09:50:00,56.23,56.38,56.12,56.31,66129.0,56.23,56.38,56.12,56.31,66129.0
2016-05-23 10:00:00,56.31,56.58,56.26,56.26,63646.0,56.31,56.58,56.26,56.26,63646.0
2016-05-23 10:10:00,56.29,56.45,56.2,56.41,129474.0,56.29,56.45,56.2,56.41,129474.0
2016-05-23 10:20:00,56.47,56.58,56.36,56.44,43250.0,56.47,56.58,56.36,56.44,43250.0
2016-05-23 10:30:00,56.45,56.57,56.38,56.54,41674.0,56.45,56.57,56.38,56.54,41674.0
2016-05-23 10:40:00,56.53,56.56,56.42,56.48,20148.0,56.53,56.56,56.42,56.48,20148.0
2016-05-23 10:50:00,56.47,56.47,56.21,56.31,87124.0,56.47,56.47,56.21,56.31,87124.0
2016-05-23 11:00:00,56.31,56.57,56.3,56.55,81507.0,56.31,56.57,56.3,56.55,81507.0
2016-05-23 11:10:00,56.54,56.79,56.52,56.77,100242.0,56.54,56.79,56.52,56.77,100242.0
2016-05-23 11:20:00,56.77,56.83,56.73,56.79,60968.0,56.77,56.83,56.73,56.79,60968.0
2016-05-23 11:30:00,56.79,56.82,56.62,56.73,45850.0,56.79,56.82,56.62,56.73,45850.0
2016-05-23 11:40:00,56.74,56.8,56.72,56.77,32196.0,56.74,56.8,56.72,56.77,32196.0
2016-05-23 11:50:00,56.78,56.78,56.67,56.72,59380.0,56.78,56.78,56.67,56.72,59380.0
2016-05-23 12:00:00,56.71,56.94,56.7,56.94,62984.0,56.71,56.94,56.7,56.94,62984.0
2016-05-23 12:10:00,56.93,57.0,56.92,56.97,48976.0,56.93,57.0,56.92,56.97,48976.0
2016-05-23 12:20:00,56.98,57.0,56.92,56.94,35379.0,56.98,57.0,56.92,56.94,35379.0
2016-05-23 12:30:00,56.95,56.98,56.9,56.98,60145.0,56.95,56.98,56.9,56.98,60145.0
2016-05-23 12:40:00,56.97,57.17,56.96,57.17,57475.0,56.97,57.17,56.96,57.17,57475.0
2016-05-23 12:50:00,57.17,57.24,56.98,57.05,141961.0,57.17,57.24,56.98,57.05,141961.0
2016-05-23 13:00:00,57.06,57.11,57.02,57.09,39083.0,57.06,57.11,57.02,57.09,39083.0
2016-05-23 13:10:00,57.09,57.2,57.04,57.14,51903.0,57.09,57.2,57.04,57.14,51903.0
2016-05-23 13:20:00,57.14,57.17,57.09,57.13,34816.0,57.14,57.17,57.09,57.13,34816.0
2016-05-23 13:30:00,57.13,57.13,57.05,57.11,49016.0,57.13,57.13,57.05,57.11,49016.0
2016-05-23 13:40:00,57.11,57.18,57.1,57.14,61075.0,57.11,57.18,57.1,57.14,61075.0
2016-05-23 13:50:00,57.13,57.22,57.12,57.15,48872.0,57.13,57.22,57.12,57.15,48872.0
2016-05-23 14:00:00,57.16,57.2,57.11,57.18,33543.0,57.16,57.2,57.11,57.18,33543.0
2016-05-23 14:10:00,57.18,57.21,57.16,57.2,59784.0,57.18,57.21,57.16,57.2,59784.0
2016-05-23 14:20:00,57.2,57.24,57.13,57.21,50628.0,57.2,57.24,57.13,57.21,50628.0
2016-05-23 14:30:00,57.21,57.21,57.11,57.12,105610.0,57.21,57.21,57.11,57.12,105610.0
2016-05-23 14:40:00,57.12,57.19,57.1,57.19,54238.0,57.12,57.19,57.1,57.19,54238.0
2016-05-23 14:50:00,57.19,57.25,57.14,57.19,50335.0,57.19,57.25,57.14,57.19,50335.0
2016-05-23 15:00:00,57.19,57.22,57.15,57.19,42541.0,57.19,57.22,57.15,57.19,42541.0
2016-05-23 15:10:00,57.19,57.21,57.13,57.14,74713.0,57.19,57.21,57.13,57.14,74713.0
2016-05-23 15:20:00,57.14,57.18,57.13,57.16,44961.0,57.14,57.18,57.13,57.16,44961.0
2016-05-23 15:30:00,57.16,57.17,57.07,57.12,81564.0,57.16,57.17,57.07,57.12,81564.0
2016-05-23 15:40:00,57.12,57.14,57.08,57.09,111054.0,57.12,57.14,57.08,57.09,111054.0
2016-05-23 15:50:00,57.1,57.11,56.85,56.95,316748.0,57.1,57.11,56.85,56.95,316748.0
2016-05-24 09:30:00,57.25,57.41,57.17,57.35,51283.0,57.25,57.41,57.17,57.35,51283.0
2016-05-24 09:40:00,57.34,57.42,57.21,57.25,37159.0,57.34,57.42,57.21,57.25,37159.0
2016-05-24 09:50:00,57.24,57.38,57.24,57.34,74217.0,57.24,57.38,57.24,57.34,74217.0
2016-05-24 10:00:00,57.36,57.83,57.36,57.7,76637.0,57.36,57.83,57.36,57.7,76637.0
2016-05-24 10:10:00,57.69,57.87,57.64,57.83,40157.0,57.69,57.87,57.64,57.83,40157.0
2016-05-24 10:20:00,57.84,57.84,57.64,57.79,26522.0,57.84,57.84,57.64,57.79,26522.0
2016-05-24 10:30:00,57.8,57.97,57.78,57.89,28134.0,57.8,57.97,57.78,57.89,28134.0
2016-05-24 10:40:00,57.89,58.04,57.88,58.0,28443.0,57.89,58.04,57.88,58.0,28443.0
2016-05-24 10:50:00,57.98,58.14,57.98,58.14,20611.0,57.98,58.14,57.98,58.14,20611.0
2016-05-24 11:00:00,58.14,58.28,58.12,58.18,30703.0,58.14,58.28,58.12,58.18,30703.0
2016-05-24 11:10:00,58.17,58.24,58.07,58.17,80792.0,58.17,58.24,58.07,58.17,80792.0
2016-05-24 11:20:00,58.18,58.19,58.1,58.14,21774.0,58.18,58.19,58.1,58.14,21774.0
2016-05-24 11:30:00,58.15,58.18,58.09,58.13,14434.0,58.15,58.18,58.09,58.13,14434.0
2016-05-24 11:40:00,58.13,58.15,58.06,58.1,17742.0,58.13,58.15,58.06,58.1,17742.0
2016-05-24 11:50:00,58.11,58.25,58.1,58.16,22634.0,58.11,58.25,58.1,58.16,22634.0
2016-05-24 12:00:00,58.16,58.22,58.04,58.05,21922.0,58.16,58.22,58.04,58.05,21922.0
2016-05-24 12:10:00,58.07,58.1,58.01,58.07,12471.0,58.07,58.1,58.01,58.07,12471.0
2016-05-24 12:20:00,58.08,58.08,58.02,58.05,56930.0,58.08,58.08,58.02,58.05,56930.0
2016-05-24 12:30:00,58.05,58.09,57.94,58.0,38698.0,58.05,58.09,57.94,58.0,38698.0
2016-05-24 12:40:00,57.99,58.04,57.95,57.95,14901.0,57.99,58.04,57.95,57.95,14901.0
2016-05-24 12:50:00,57.95,58.06,57.94,57.99,42208.0,57.95,58.06,57.94,57.99,42208.0
2016-05-24 13:00:00,58.0,58.09,58.0,58.04,16976.0,58.0,58.09,58.0,58.04,16976.0
2016-05-24 13:10:00,58.05,58.12,57.99,58.0,30803.0,58.05,58.12,57.99,58.0,30803.0
2016-05-24 13:20:00,57.98,58.07,57.98,58.06,14077.0,57.98,58.07,57.98,58.06,14077.0
2016-05-24 13:30:00,58.07,58.21,58.07,58.15,17173.0,58.07,58.21,58.07,58.15,17173.0
2016-05-24 13:40:00,58.15,58.2,58.1,58.19,15194.0,58.15,58.2,58.1,58.19,15194.0
2016-05-24 13:50:00,58.18,58.22,58.11,58.16,32439.0,58.18,58.22,58.11,58.16,32439.0
2016-05-24 14:00:00,58.16,58.16,58.04,58.08,29358.0,58.16,58.16,58.04,58.08,29358.0
2016-05-24 14:10:00,58.08,58.22,58.08,58.22,24052.0,58.08,58.22,58.08,58.22,24052.0
2016-05-24 14:20:00,58.21,58.25,58.14,58.15,37157.0,58.21,58.25,58.14,58.15,37157.0
2016-05-24 14:30:00,58.16,58.21,58.14,58.21,27989.0,58.16,58.21,58.14,58.21,27989.0
2016-05-24 14:40:00,58.21,58.3,58.2,58.24,24607.0,58.21,58.3,58.2,58.24,24607.0
2016-05-24 14:50:00,58.23,58.31,58.23,58.28,17374.0,58.23,58.31,58.23,58.28,17374.0
2016-05-24 15:00:00,58.29,58.3,58.26,58.27,18436.0,58.29,58.3,58.26,58.27,18436.0
2016-05-24 15:10:00,58.28,58.41,58.25,58.41,44607.0,58.28,58.41,58.25,58.41,44607.0
2016-05-24 15:20:00,58.41,58.5,58.38,58.45,32842.0,58.41,58.5,58.38,58.45,32842.0
2016-05-24 15:30:00,58.46,58.46,58.36,58.41,86974.0,58.46,58.46,58.36,58.41,86974.0
2016-05-24 15:40:00,58.4,58.52,58.4,58.5,131760.0,58.4,58.52,58.4,58.5,131760.0
2016-05-24 15:50:00,58.51,58.55,58.44,58.46,210038.0,58.51,58.55,58.44,58.46,210038.0
2016-05-25 09:30:00,58.75,59.94,58.75,59.6,123225.0,58.75,59.94,58.75,59.6,123225.0
2016-05-25 09:40:00,59.6,59.62,58.84,58.93,155011.0,59.6,59.62,58.84,58.93,155011.0
2016-05-25 09:50:00,58.96,59.26,58.91,59.19,45916.0,58.96,59.26,58.91,59.19,45916.0
2016-05-25 10:00:00,59.18,59.21,58.93,58.93,45479.0,59.18,59.21,58.93,58.93,45479.0
2016-05-25 10:10:00,58.93,59.05,58.91,58.94,35906.0,58.93,59.05,58.91,58.94,35906.0
2016-05-25 10:20:00,58.95,58.95,58.86,58.86,40032.0,58.95,58.95,58.86,58.86,40032.0
2016-05-25 10:30:00,58.9,58.97,58.87,58.96,26952.0,58.9,58.97,58.87,58.96,26952.0
2016-05-25 10:40:00,58.97,59.12,58.97,59.01,27691.0,58.97,59.12,58.97,59.01,27691.0
2016-05-25 10:50:00,59.02,59.15,58.98,59.11,30720.0,59.02,59.15,58.98,59.11,30720.0
2016-05-25 11:00:00,59.12,59.19,59.03,59.06,37436.0,59.12,59.19,59.03,59.06,37436.0
2016-05-25 11:10:00,59.06,59.06,58.94,58.99,17926.0,59.06,59.06,58.94,58.99,17926.0
2016-05-25 11:20:00,58.99,59.0,58.93,58.95,26534.0,58.99,59.0,58.93,58.95,26534.0
2016-05-25 11:30:00,58.95,59.02,58.86,59.0,28851.0,58.95,59.02,58.86,59.0,28851.0
2016-05-25 11:40:00,58.99,59.04,58.93,58.94,28349.0,58.99,59.04,58.93,58.94,28349.0
2016-05-25 11:50:00,58.94,58.96,58.82,58.9,46962.0,58.94,58.96,58.82,58.9,46962.0
2016-05-25 12:00:00,58.9,59.08,58.88,59.08,22448.0,58.9,59.08,58.88,59.08,22448.0
2016-05-25 12:10:00,59.08,59.14,59.04,59.05,24550.0,59.08,59.14,59.04,59.05,24550.0
2016-05-25 12:20:00,59.05,59.08,58.92,58.98,60678.0,59.05,59.08,58.92,58.98,60678.0
2016-05-25 12:30:00,58.99,58.99,58.83,58.93,29011.0,58.99,58.99,58.83,58.93,29011.0
2016-05-25 12:40:00,58.93,58.93,58.78,58.81,18575.0,58.93,58.93,58.78,58.81,18575.0
2016-05-25 12:50:00,58.82,58.93,58.8,58.92,15500.0,58.82,58.93,58.8,58.92,15500.0
2016-05-25 13:00:00,58.93,59.2,58.93,59.15,25760.0,58.93,59.2,58.93,59.15,25760.0
2016-05-25 13:10:00,59.16,59.25,59.14,59.14,27141.0,59.16,59.25,59.14,59.14,27141.0
2016-05-25 13:20:00,59.13,59.22,59.12,59.2,22578.0,59.13,59.22,59.12,59.2,22578.0
2016-05-25 13:30:00,59.19,59.27,59.13,59.17,20260.0,59.19,59.27,59.13,59.17,20260.0
2016-05-25 13:40:00,59.16,59.2,59.13,59.16,14745.0,59.16,59.2,59.13,59.16,14745.0
2016-05-25 13:50:00,59.16,59.19,59.11,59.16,19260.0,59.16,59.19,59.11,59.16,19260.0
2016-05-25 14:00:00,59.15,59.16,59.03,59.03,18924.0,59.15,59.16,59.03,59.03,18924.0
2016-05-25 14:10:00,59.04,59.15,59.04,59.15,40283.0,59.04,59.15,59.04,59.15,40283.0
2016-05-25 14:20:00,59.15,59.21,59.1,59.1,22779.0,59.15,59.21,59.1,59.1,22779.0
2016-05-25 14:30:00,59.11,59.26,59.1,59.19,19485.0,59.11,59.26,59.1,59.19,19485.0
2016-05-25 14:40:00,59.18,59.21,59.04,59.06,22313.0,59.18,59.21,59.04,59.06,22313.0
2016-05-25 14:50:00,59.05,59.05,58.93,58.96,19321.0,59.05,59.05,58.93,58.96,19321.0
2016-05-25 15:00:00,58.95,58.96,58.88,58.95,26367.0,58.95,58.96,58.88,58.95,26367.0
2016-05-25 15:10:00,58.95,58.96,58.88,58.9,34288.0,58.95,58.96,58.88,58.9,34288.0
2016-05-25 15:20:00,58.91,59.05,58.9,59.05,42693.0,58.91,59.05,58.9,59.05,42693.0
2016-05-25 15:30:00,59.06,59.06,58.97,58.99,91964.0,59.06,59.06,58.97,58.99,91964.0
2016-05-25 15:40:00,59.0,59.03,58.91,58.93,61311.0,59.0,59.03,58.91,58.93,61311.0
2016-05-25 15:50:00,58.94,58.97,58.89,58.91,155367.0,58.94,58.97,58.89,58.91,155367.0
2016-05-26 09:30:00,58.87,58.99,58.6,58.76,26893.0,58.87,58.99,58.6,58.76,26893.0
2016-05-26 09:40:00,58.8,59.12,58.73,58.79,14747.0,58.8,59.12,58.73,58.79,14747.0
2016-05-26 09:50:00,58.8,58.83,58.68,58.68,11069.0,58.8,58.83,58.68,58.68,11069.0
2016-05-26 10:00:00,58.69,58.79,58.52,58.56,54840.0,58.69,58.79,58.52,58.56,54840.0
2016-05-26 10:10:00,58.57,58.71,58.54,58.64,21025.0,58.57,58.71,58.54,58.64,21025.0
2016-05-26 10:20:00,58.62,58.65,58.52,58.55,22738.0,58.62,58.65,58.52,58.55,22738.0
2016-05-26 10:30:00,58.57,58.74,58.57,58.68,17509.0,58.57,58.74,58.57,58.68,17509.0
2016-05-26 10:40:00,58.68,58.72,58.48,58.48,20763.0,58.68,58.72,58.48,58.48,20763.0
2016-05-26 10:50:00,58.48,58.55,58.38,58.38,26559.0,58.48,58.55,58.38,58.38,26559.0
2016-05-26 11:00:00,58.37,58.41,58.25,58.29,45536.0,58.37,58.41,58.25,58.29,45536.0
2016-05-26 11:10:00,58.3,58.43,58.29,58.39,42650.0,58.3,58.43,58.29,58.39,42650.0
2016-05-26 11:20:00,58.39,58.54,58.33,58.51,34005.0,58.39,58.54,58.33,58.51,34005.0
2016-05-26 11:30:00,58.52,58.52,58.36,58.41,17800.0,58.52,58.52,58.36,58.41,17800.0
2016-05-26 11:40:00,58.42,58.44,58.3,58.3,32967.0,58.42,58.44,58.3,58.3,32967.0
2016-05-26 11:50:00,58.29,58.34,58.27,58.33,23770.0,58.29,58.34,58.27,58.33,23770.0
2016-05-26 12:00:00,58.33,58.49,58.33,58.39,18299.0,58.33,58.49,58.33,58.39,18299.0
2016-05-26 12:10:00,58.38,58.41,58.27,58.28,20481.0,58.38,58.41,58.27,58.28,20481.0
2016-05-26 12:20:00,58.27,58.36,58.14,58.15,25166.0,58.27,58.36,58.14,58.15,25166.0
2016-05-26 12:30:00,58.16,58.23,58.15,58.19,15984.0,58.16,58.23,58.15,58.19,15984.0
2016-05-26 12:40:00,58.22,58.25,58.14,58.25,16531.0,58.22,58.25,58.14,58.25,16531.0
2016-05-26 12:50:00,58.24,58.24,58.11,58.13,22627.0,58.24,58.24,58.11,58.13,22627.0
2016-05-26 13:00:00,58.13,58.24,58.13,58.2,13830.0,58.13,58.24,58.13,58.2,13830.0
2016-05-26 13:10:00,58.18,58.2,58.07,58.19,32934.0,58.18,58.2,58.07,58.19,32934.0
2016-05-26 13:20:00,58.18,58.28,58.16,58.26,9330.0,58.18,58.28,58.16,58.26,9330.0
2016-05-26 13:30:00,58.26,58.27,58.07,58.07,64115.0,58.26,58.27,58.07,58.07,64115.0
2016-05-26 13:40:00,58.07,58.09,58.01,58.02,23642.0,58.07,58.09,58.01,58.02,23642.0
2016-05-26 13:50:00,58.02,58.02,57.92,57.96,47579.0,58.02,58.02,57.92,57.96,47579.0
2016-05-26 14:00:00,57.96,58.11,57.95,58.06,40122.0,57.96,58.11,57.95,58.06,40122.0
2016-05-26 14:10:00,58.07,58.07,57.95,58.0,29182.0,58.07,58.07,57.95,58.0,29182.0
2016-05-26 14:20:00,58.0,58.01,57.9,57.94,27643.0,58.0,58.01,57.9,57.94,27643.0
2016-05-26 14:30:00,57.95,58.0,57.91,57.95,24918.0,57.95,58.0,57.91,57.95,24918.0
2016-05-26 14:40:00,57.96,58.05,57.95,57.99,20822.0,57.96,58.05,57.95,57.99,20822.0
2016-05-26 14:50:00,57.98,58.01,57.95,57.96,16203.0,57.98,58.01,57.95,57.96,16203.0
2016-05-26 15:00:00,57.97,57.97,57.89,57.93,43777.0,57.97,57.97,57.89,57.93,43777.0
2016-05-26 15:10:00,57.93,58.13,57.92,58.09,20293.0,57.93,58.13,57.92,58.09,20293.0
2016-05-26 15:20:00,58.09,58.18,58.08,58.16,16714.0,58.09,58.18,58.08,58.16,16714.0
2016-05-26 15:30:00,58.17,58.21,58.13,58.19,44708.0,58.17,58.21,58.13,58.19,44708.0
2016-05-26 15:40:00,58.2,58.21,58.03,58.04,43508.0,58.2,58.21,58.03,58.04,43508.0
2016-05-26 15:50:00,58.04,58.13,58.04,58.11,108180.0,58.04,58.13,58.04,58.11,108180.0
2016-05-27 09:30:00,58.2,58.6,58.2,58.48,59756.0,58.2,58.6,58.2,58.48,59756.0
2016-05-27 09:40:00,58.51,58.81,58.39,58.68,43548.0,58.51,58.81,58.39,58.68,43548.0
2016-05-27 09:50:00,58.69,59.0,58.69,58.76,33909.0,58.69,59.0,58.69,58.76,33909.0
2016-05-27 10:00:00,58.73,58.85,58.68,58.77,29084.0,58.73,58.85,58.68,58.77,29084.0
2016-05-27 10:10:00,58.79,58.96,58.78,58.8,24552.0,58.79,58.96,58.78,58.8,24552.0
2016-05-27 10:20:00,58.79,58.85,58.65,58.76,25641.0,58.79,58.85,58.65,58.76,25641.0
2016-05-27 10:30:00,58.79,58.83,58.76,58.77,40445.0,58.79,58.83,58.76,58.77,40445.0
2016-05-27 10:40:00,58.78,59.0,58.78,58.93,31131.0,58.78,59.0,58.78,58.93,31131.0
2016-05-27 10:50:00,58.94,59.0,58.88,58.88,27642.0,58.94,59.0,58.88,58.88,27642.0
2016-05-27 11:00:00,58.88,58.89,58.73,58.75,30047.0,58.88,58.89,58.73,58.75,30047.0
2016-05-27 11:10:00,58.74,58.88,58.74,58.85,20963.0,58.74,58.88,58.74,58.85,20963.0
2016-05-27 11:20:00,58.85,59.07,58.83,59.05,44008.0,58.85,59.07,58.83,59.05,44008.0
2016-05-27 11:30:00,59.06,59.08,59.01,59.01,25578.0,59.06,59.08,59.01,59.01,25578.0
2016-05-27 11:40:00,59.02,59.04,58.94,58.95,34261.0,59.02,59.04,58.94,58.95,34261.0
2016-05-27 11:50:00,58.95,59.11,58.95,59.03,19371.0,58.95,59.11,58.95,59.03,19371.0
2016-05-27 12:00:00,59.03,59.04,58.94,58.94,25219.0,59.03,59.04,58.94,58.94,25219.0
2016-05-27 12:10:00,58.95,59.02,58.83,58.83,37713.0,58.95,59.02,58.83,58.83,37713.0
2016-05-27 12:20:00,58.83,58.84,58.7,58.78,26332.0,58.83,58.84,58.7,58.78,26332.0
2016-05-27 12:30:00,58.79,58.84,58.78,58.83,27284.0,58.79,58.84,58.78,58.83,27284.0
2016-05-27 12:40:00,58.83,58.84,58.78,58.82,24897.0,58.83,58.84,58.78,58.82,24897.0
2016-05-27 12:50:00,58.82,58.84,58.78,58.84,27738.0,58.82,58.84,58.78,58.84,27738.0
2016-05-27 13:00:00,58.84,58.87,58.78,58.87,34777.0,58.84,58.87,58.78,58.87,34777.0
2016-05-27 13:10:00,58.87,58.97,58.87,58.95,30369.0,58.87,58.97,58.87,58.95,30369.0
2016-05-27 13:20:00,58.95,59.03,58.91,58.92,49113.0,58.95,59.03,58.91,58.92,49113.0
2016-05-27 13:30:00,58.92,58.92,58.78,58.79,23378.0,58.92,58.92,58.78,58.79,23378.0
2016-05-27 13:40:00,58.79,58.93,58.79,58.81,23675.0,58.79,58.93,58.79,58.81,23675.0
2016-05-27 13:50:00,58.8,58.87,58.76,58.85,19915.0,58.8,58.87,58.76,58.85,19915.0
2016-05-27 14:00:00,58.85,58.85,58.68,58.83,21391.0,58.85,58.85,58.68,58.83,21391.0
2016-05-27 14:10:00,58.83,58.98,58.82,58.97,33696.0,58.83,58.98,58.82,58.97,33696.0
2016-05-27 14:20:00,58.98,59.12,58.97,59.07,47557.0,58.98,59.12,58.97,59.07,47557.0
2016-05-27 14:30:00,59.06,59.1,59.03,59.04,23838.0,59.06,59.1,59.03,59.04,23838.0
2016-05-27 14:40:00,59.03,59.14,59.02,59.14,21490.0,59.03,59.14,59.02,59.14,21490.0
2016-05-27 14:50:00,59.13,59.15,59.07,59.07,27892.0,59.13,59.15,59.07,59.07,27892.0
2016-05-27 15:00:00,59.07,59.17,59.07,59.12,32307.0,59.07,59.17,59.07,59.12,32307.0
2016-05-27 15:10:00,59.13,59.14,59.04,59.13,39349.0,59.13,59.14,59.04,59.13,39349.0
2016-05-27 15:20:00,59.13,59.23,59.1,59.17,66653.0,59.13,59.23,59.1,59.17,66653.0
2016-05-27 15:30:00,59.18,59.25,59.12,59.23,47078.0,59.18,59.25,59.12,59.23,47078.0
2016-05-27 15:40:00,59.22,59.32,59.22,59.3,61503.0,59.22,59.32,59.22,59.3,61503.0
2016-05-27 15:50:00,59.3,59.37,59.28,59.34,174010.0,59.3,59.37,59.28,59.34,174010.0
2016-05-31 09:30:00,59.6,59.67,59.32,59.48,38206.0,59.6,59.67,59.32,59.48,38206.0
2016-05-31 09:40:00,59.48,59.49,58.87,59.08,53514.0,59.48,59.49,58.87,59.08,53514.0
2016-05-31 09:50:00,59.06,59.14,58.78,58.8,95829.0,59.06,59.14,58.78,58.8,95829.0
2016-05-31 10:00:00,58.78,59.12,58.78,59.08,17489.0,58.78,59.12,58.78,59.08,17489.0
2016-05-31 10:10:00,59.11,59.11,58.94,59.0,30415.0,59.11,59.11,58.94,59.0,30415.0
2016-05-31 10:20:00,59.01,59.02,58.85,58.85,25015.0,59.01,59.02,58.85,58.85,25015.0
2016-05-31 10:30:00,58.86,59.04,58.86,58.87,21803.0,58.86,59.04,58.86,58.87,21803.0
2016-05-31 10:40:00,58.87,58.87,58.76,58.83,39556.0,58.87,58.87,58.76,58.83,39556.0
2016-05-31 10:50:00,58.82,58.85,58.73,58.81,79023.0,58.82,58.85,58.73,58.81,79023.0
2016-05-31 11:00:00,58.81,58.83,58.69,58.71,26046.0,58.81,58.83,58.69,58.71,26046.0
2016-05-31 11:10:00,58.72,58.79,58.56,58.59,39670.0,58.72,58.79,58.56,58.59,39670.0
2016-05-31 11:20:00,58.6,58.64,58.56,58.57,62878.0,58.6,58.64,58.56,58.57,62878.0
2016-05-31 11:30:00,58.56,58.66,58.43,58.47,41919.0,58.56,58.66,58.43,58.47,41919.0
2016-05-31 11:40:00,58.47,58.6,58.45,58.45,27871.0,58.47,58.6,58.45,58.45,27871.0
2016-05-31 11:50:00,58.47,58.47,58.33,58.35,23800.0,58.47,58.47,58.33,58.35,23800.0
2016-05-31 12:00:00,58.35,58.35,58.23,58.24,44244.0,58.35,58.35,58.23,58.24,44244.0
2016-05-31 12:10:00,58.24,58.32,58.22,58.3,24479.0,58.24,58.32,58.22,58.3,24479.0
2016-05-31 12:20:00,58.29,58.42,58.28,58.31,15999.0,58.29,58.42,58.28,58.31,15999.0
2016-05-31 12:30:00,58.32,58.41,58.31,58.31,16747.0,58.32,58.41,58.31,58.31,16747.0
2016-05-31 12:40:00,58.31,58.34,58.18,58.19,32575.0,58.31,58.34,58.18,58.19,32575.0
2016-05-31 12:50:00,58.19,58.24,58.15,58.16,24330.0,58.19,58.24,58.15,58.16,24330.0
2016-05-31 13:00:00,58.17,58.21,58.13,58.17,27355.0,58.17,58.21,58.13,58.17,27355.0
2016-05-31 13:10:00,58.16,58.31,58.16,58.29,14424.0,58.16,58.31,58.16,58.29,14424.0
2016-05-31 13:20:00,58.29,58.35,58.27,58.28,20890.0,58.29,58.35,58.27,58.28,20890.0
2016-05-31 13:30:00,58.29,58.34,58.28,58.3,23946.0,58.29,58.34,58.28,58.3,23946.0
2016-05-31 13:40:00,58.29,58.32,58.25,58.25,17529.0,58.29,58.32,58.25,58.25,17529.0
2016-05-31 13:50:00,58.26,58.29,58.19,58.22,16315.0,58.26,58.29,58.19,58.22,16315.0
2016-05-31 14:00:00,58.23,58.23,58.02,58.07,31712.0,58.23,58.23,58.02,58.07,31712.0
2016-05-31 14:10:00,58.07,58.11,57.99,58.01,33076.0,58.07,58.11,57.99,58.01,33076.0
2016-05-31 14:20:00,58.0,58.11,57.99,58.07,17359.0,58.0,58.11,57.99,58.07,17359.0
2016-05-31 14:30:00,58.08,58.08,57.98,58.0,21100.0,58.08,58.08,57.98,58.0,21100.0
2016-05-31 14:40:00,57.99,58.0,57.85,57.88,34736.0,57.99,58.0,57.85,57.88,34736.0
2016-05-31 14:50:00,57.89,57.91,57.76,57.79,86437.0,57.89,57.91,57.76,57.79,86437.0
2016-05-31 15:00:00,57.79,57.87,57.74,57.86,40996.0,57.79,57.87,57.74,57.86,40996.0
2016-05-31 15:10:00,57.87,58.04,57.87,58.04,88938.0,57.87,58.04,57.87,58.04,88938.0
2016-05-31 15:20:00,58.04,58.11,58.0,58.06,60087.0,58.04,58.11,58.0,58.06,60087.0
2016-05-31 15:30:00,58.05,58.12,58.05,58.11,57121.0,58.05,58.12,58.05,58.11,57121.0
2016-05-31 15:40:00,58.11,58.2,58.09,58.2,69832.0,58.11,58.2,58.09,58.2,69832.0
2016-05-31 15:50:00,58.2,58.4,58.17,58.28,396193.0,58.2,58.4,58.17,58.28,396193.0
2016-06-01 09:30:00,57.97,58.42,57.95,58.05,55008.0,57.97,58.42,57.95,58.05,55008.0
2016-06-01 09:40:00,58.04,58.34,58.04,58.3,15592.0,58.04,58.34,58.04,58.3,15592.0
2016-06-01 09:50:00,58.31,58.38,58.21,58.38,169900.0,58.31,58.38,58.21,58.38,169900.0
2016-06-01 10:00:00,58.38,58.44,58.25,58.35,191885.0,58.38,58.44,58.25,58.35,191885.0
2016-06-01 10:10:00,58.35,58.38,58.14,58.3,26658.0,58.35,58.38,58.14,58.3,26658.0
2016-06-01 10:20:00,58.32,58.43,58.3,58.4,23079.0,58.32,58.43,58.3,58.4,23079.0
2016-06-01 10:30:00,58.38,58.74,58.38,58.7,24400.0,58.38,58.74,58.38,58.7,24400.0
2016-06-01 10:40:00,58.7,58.71,58.52,58.52,41670.0,58.7,58.71,58.52,58.52,41670.0
2016-06-01 10:50:00,58.51,58.66,58.51,58.54,41107.0,58.51,58.66,58.51,58.54,41107.0
2016-06-01 11:00:00,58.56,58.65,58.54,58.65,21298.0,58.56,58.65,58.54,58.65,21298.0
2016-06-01 11:10:00,58.66,58.73,58.66,58.66,13762.0,58.66,58.73,58.66,58.66,13762.0
2016-06-01 11:20:00,58.65,58.73,58.58,58.58,15899.0,58.65,58.73,58.58,58.58,15899.0
2016-06-01 11:30:00,58.58,58.58,58.46,58.53,13376.0,58.58,58.58,58.46,58.53,13376.0
2016-06-01 11:40:00,58.52,58.59,58.46,58.58,20599.0,58.52,58.59,58.46,58.58,20599.0
2016-06-01 11:50:00,58.61,58.68,58.6,58.66,9489.0,58.61,58.68,58.6,58.66,9489.0
2016-06-01 12:00:00,58.66,58.72,58.63,58.64,19859.0,58.66,58.72,58.63,58.64,19859.0
2016-06-01 12:10:00,58.63,58.72,58.63,58.66,8978.0,58.63,58.72,58.63,58.66,8978.0
2016-06-01 12:20:00,58.68,58.72,58.65,58.68,16349.0,58.68,58.72,58.65,58.68,16349.0
2016-06-01 12:30:00,58.67,58.71,58.64,58.64,11494.0,58.67,58.71,58.64,58.64,11494.0
2016-06-01 12:40:00,58.63,58.68,58.58,58.58,8811.0,58.63,58.68,58.58,58.58,8811.0
2016-06-01 12:50:00,58.59,58.7,58.59,58.69,14804.0,58.59,58.7,58.59,58.69,14804.0
2016-06-01 13:00:00,58.69,58.73,58.67,58.71,35930.0,58.69,58.73,58.67,58.71,35930.0
2016-06-01 13:10:00,58.7,58.73,58.61,58.62,13800.0,58.7,58.73,58.61,58.62,13800.0
2016-06-01 13:20:00,58.62,58.65,58.57,58.58,9586.0,58.62,58.65,58.57,58.58,9586.0
2016-06-01 13:30:00,58.58,58.6,58.53,58.53,9232.0,58.58,58.6,58.53,58.53,9232.0
2016-06-01 13:40:00,58.53,58.53,58.4,58.42,10891.0,58.53,58.53,58.4,58.42,10891.0
2016-06-01 13:50:00,58.42,58.5,58.41,58.47,12723.0,58.42,58.5,58.41,58.47,12723.0
2016-06-01 14:00:00,58.47,58.49,58.35,58.49,11915.0,58.47,58.49,58.35,58.49,11915.0
2016-06-01 14:10:00,58.49,58.65,58.48,58.61,12502.0,58.49,58.65,58.48,58.61,12502.0
2016-06-01 14:20:00,58.61,58.63,58.59,58.6,9413.0,58.61,58.63,58.59,58.6,9413.0
2016-06-01 14:30:00,58.61,58.61,58.47,58.51,34390.0,58.61,58.61,58.47,58.51,34390.0
2016-06-01 14:40:00,58.51,58.53,58.46,58.47,20096.0,58.51,58.53,58.46,58.47,20096.0
2016-06-01 14:50:00,58.47,58.51,58.46,58.47,19979.0,58.47,58.51,58.46,58.47,19979.0
2016-06-01 15:00:00,58.48,58.5,58.45,58.45,13368.0,58.48,58.5,58.45,58.45,13368.0
2016-06-01 15:10:00,58.44,58.44,58.39,58.4,27459.0,58.44,58.44,58.39,58.4,27459.0
2016-06-01 15:20:00,58.39,58.44,58.39,58.42,35551.0,58.39,58.44,58.39,58.42,35551.0
2016-06-01 15:30:00,58.42,58.42,58.35,58.37,47210.0,58.42,58.42,58.35,58.37,47210.0
2016-06-01 15:40:00,58.37,58.38,58.3,58.31,50051.0,58.37,58.38,58.3,58.31,50051.0
2016-06-01 15:50:00,58.31,58.34,58.25,58.33,95199.0,58.31,58.34,58.25,58.33,95199.0
2016-06-02 09:30:00,58.23,58.3,58.01,58.27,31518.0,58.23,58.3,58.01,58.27,31518.0
2016-06-02 09:40:00,58.28,58.43,57.86,57.88,23157.0,58.28,58.43,57.86,57.88,23157.0
2016-06-02 09:50:00,57.82,58.15,57.75,58.15,11214.0,57.82,58.15,57.75,58.15,11214.0
2016-06-02 10:00:00,58.11,58.51,58.11,58.44,17920.0,58.11,58.51,58.11,58.44,17920.0
2016-06-02 10:10:00,58.45,58.51,58.34,58.34,14033.0,58.45,58.51,58.34,58.34,14033.0
2016-06-02 10:20:00,58.34,58.52,58.32,58.45,11645.0,58.34,58.52,58.32,58.45,11645.0
2016-06-02 10:30:00,58.46,58.51,58.44,58.48,13098.0,58.46,58.51,58.44,58.48,13098.0
2016-06-02 10:40:00,58.45,58.46,58.29,58.35,10000.0,58.45,58.46,58.29,58.35,10000.0
2016-06-02 10:50:00,58.36,58.4,58.28,58.4,7935.0,58.36,58.4,58.28,58.4,7935.0
2016-06-02 11:00:00,58.41,58.6,58.36,58.5,16895.0,58.41,58.6,58.36,58.5,16895.0
2016-06-02 11:10:00,58.46,58.52,58.4,58.41,13500.0,58.46,58.52,58.4,58.41,13500.0
2016-06-02 11:20:00,58.42,58.42,58.33,58.4,11669.0,58.42,58.42,58.33,58.4,11669.0
2016-06-02 11:30:00,58.4,58.43,58.35,58.4,11862.0,58.4,58.43,58.35,58.4,11862.0
2016-06-02 11:40:00,58.41,58.48,58.34,58.34,13651.0,58.41,58.48,58.34,58.34,13651.0
2016-06-02 11:50:00,58.35,58.44,58.35,58.36,9600.0,58.35,58.44,58.35,58.36,9600.0
2016-06-02 12:00:00,58.36,58.4,58.31,58.31,8332.0,58.36,58.4,58.31,58.31,8332.0
2016-06-02 12:10:00,58.31,58.36,58.27,58.33,8360.0,58.31,58.36,58.27,58.33,8360.0
2016-06-02 12:20:00,58.34,58.36,58.28,58.32,16433.0,58.34,58.36,58.28,58.32,16433.0
2016-06-02 12:30:00,58.32,58.34,58.27,58.3,14979.0,58.32,58.34,58.27,58.3,14979.0
2016-06-02 12:40:00,58.3,58.31,58.28,58.3,16968.0,58.3,58.31,58.28,58.3,16968.0
2016-06-02 12:50:00,58.31,58.37,58.3,58.37,11985.0,58.31,58.37,58.3,58.37,11985.0
2016-06-02 13:00:00,58.39,58.43,58.32,58.35,46463.0,58.39,58.43,58.32,58.35,46463.0
2016-06-02 13:10:00,58.34,58.36,58.29,58.29,29660.0,58.34,58.36,58.29,58.29,29660.0
2016-06-02 13:20:00,58.3,58.34,58.25,58.31,16890.0,58.3,58.34,58.25,58.31,16890.0
2016-06-02 13:30:00,58.33,58.45,58.33,58.44,13844.0,58.33,58.45,58.33,58.44,13844.0
2016-06-02 13:40:00,58.45,58.51,58.43,58.51,22004.0,58.45,58.51,58.43,58.51,22004.0
2016-06-02 13:50:00,58.51,58.57,58.46,58.54,26703.0,58.51,58.57,58.46,58.54,26703.0
2016-06-02 14:00:00,58.55,58.58,58.49,58.54,21943.0,58.55,58.58,58.49,58.54,21943.0
2016-06-02 14:10:00,58.56,58.58,58.52,58.58,11792.0,58.56,58.58,58.52,58.58,11792.0
2016-06-02 14:20:00,58.57,58.63,58.53,58.59,12239.0,58.57,58.63,58.53,58.59,12239.0
2016-06-02 14:30:00,58.61,58.61,58.49,58.52,12493.0,58.61,58.61,58.49,58.52,12493.0
2016-06-02 14:40:00,58.53,58.62,58.53,58.61,7402.0,58.53,58.62,58.53,58.61,7402.0
2016-06-02 14:50:00,58.61,58.67,58.61,58.66,12142.0,58.61,58.67,58.61,58.66,12142.0
2016-06-02 15:00:00,58.66,58.69,58.64,58.65,15238.0,58.66,58.69,58.64,58.65,15238.0
2016-06-02 15:10:00,58.66,58.71,58.66,58.69,11126.0,58.66,58.71,58.66,58.69,11126.0
2016-06-02 15:20:00,58.7,58.75,58.69,58.74,16987.0,58.7,58.75,58.69,58.74,16987.0
2016-06-02 15:30:00,58.75,58.76,58.71,58.76,38874.0,58.75,58.76,58.71,58.76,38874.0
2016-06-02 15:40:00,58.76,58.77,58.6,58.62,50951.0,58.76,58.77,58.6,58.62,50951.0
2016-06-02 15:50:00,58.63,58.75,58.63,58.75,121034.0,58.63,58.75,58.63,58.75,121034.0
2016-06-03 09:30:00,58.56,58.61,58.07,58.11,29925.0,58.56,58.61,58.07,58.11,29925.0
2016-06-03 09:40:00,58.2,58.24,58.09,58.13,16747.0,58.2,58.24,58.09,58.13,16747.0
2016-06-03 09:50:00,58.09,58.12,57.94,57.97,15715.0,58.09,58.12,57.94,57.97,15715.0
2016-06-03 10:00:00,57.93,57.94,57.6,57.64,32534.0,57.93,57.94,57.6,57.64,32534.0
2016-06-03 10:10:00,57.63,57.76,57.46,57.47,32209.0,57.63,57.76,57.46,57.47,32209.0
2016-06-03 10:20:00,57.46,57.63,57.36,57.56,19192.0,57.46,57.63,57.36,57.56,19192.0
2016-06-03 10:30:00,57.54,57.84,57.52,57.84,11823.0,57.54,57.84,57.52,57.84,11823.0
2016-06-03 10:40:00,57.84,57.85,57.71,57.8,15200.0,57.84,57.85,57.71,57.8,15200.0
2016-06-03 10:50:00,57.77,57.86,57.76,57.81,11198.0,57.77,57.86,57.76,57.81,11198.0
2016-06-03 11:00:00,57.82,57.85,57.66,57.66,18208.0,57.82,57.85,57.66,57.66,18208.0
2016-06-03 11:10:00,57.66,57.7,57.6,57.7,12658.0,57.66,57.7,57.6,57.7,12658.0
2016-06-03 11:20:00,57.69,57.76,57.56,57.6,15694.0,57.69,57.76,57.56,57.6,15694.0
2016-06-03 11:30:00,57.63,57.72,57.61,57.72,10448.0,57.63,57.72,57.61,57.72,10448.0
2016-06-03 11:40:00,57.72,57.9,57.71,57.9,23628.0,57.72,57.9,57.71,57.9,23628.0
2016-06-03 11:50:00,57.9,58.02,57.82,57.97,16253.0,57.9,58.02,57.82,57.97,16253.0
2016-06-03 12:00:00,57.98,58.08,57.92,57.98,36696.0,57.98,58.08,57.92,57.98,36696.0
2016-06-03 12:10:00,57.98,58.03,57.89,57.9,9600.0,57.98,58.03,57.89,57.9,9600.0
2016-06-03 12:20:00,57.94,57.98,57.9,57.9,7889.0,57.94,57.98,57.9,57.9,7889.0
2016-06-03 12:30:00,57.91,57.99,57.9,57.96,8205.0,57.91,57.99,57.9,57.96,8205.0
2016-06-03 12:40:00,57.96,57.98,57.9,57.93,7755.0,57.96,57.98,57.9,57.93,7755.0
2016-06-03 12:50:00,57.92,57.96,57.91,57.92,16178.0,57.92,57.96,57.91,57.92,16178.0
2016-06-03 13:00:00,57.92,57.95,57.85,57.94,8900.0,57.92,57.95,57.85,57.94,8900.0
2016-06-03 13:10:00,57.93,58.0,57.86,57.89,9260.0,57.93,58.0,57.86,57.89,9260.0
2016-06-03 13:20:00,57.89,57.99,57.89,57.94,14354.0,57.89,57.99,57.89,57.94,14354.0
2016-06-03 13:30:00,57.95,58.01,57.9,58.01,13516.0,57.95,58.01,57.9,58.01,13516.0
2016-06-03 13:40:00,58.01,58.1,58.01,58.05,12128.0,58.01,58.1,58.01,58.05,12128.0
2016-06-03 13:50:00,58.08,58.14,58.03,58.14,22044.0,58.08,58.14,58.03,58.14,22044.0
2016-06-03 14:00:00,58.13,58.15,58.1,58.14,16599.0,58.13,58.15,58.1,58.14,16599.0
2016-06-03 14:10:00,58.14,58.2,58.12,58.19,15454.0,58.14,58.2,58.12,58.19,15454.0
2016-06-03 14:20:00,58.19,58.3,58.18,58.29,19468.0,58.19,58.3,58.18,58.29,19468.0
2016-06-03 14:30:00,58.29,58.4,58.28,58.4,14074.0,58.29,58.4,58.28,58.4,14074.0
2016-06-03 14:40:00,58.4,58.49,58.4,58.47,20502.0,58.4,58.49,58.4,58.47,20502.0
2016-06-03 14:50:00,58.47,58.58,58.44,58.53,22530.0,58.47,58.58,58.44,58.53,22530.0
2016-06-03 15:00:00,58.52,58.52,58.42,58.46,19215.0,58.52,58.52,58.42,58.46,19215.0
2016-06-03 15:10:00,58.46,58.48,58.42,58.44,27712.0,58.46,58.48,58.42,58.44,27712.0
2016-06-03 15:20:00,58.43,58.46,58.42,58.45,24367.0,58.43,58.46,58.42,58.45,24367.0
2016-06-03 15:30:00,58.45,58.46,58.39,58.45,40151.0,58.45,58.46,58.39,58.45,40151.0
2016-06-03 15:40:00,58.45,58.46,58.31,58.32,48532.0,58.45,58.46,58.31,58.32,48532.0
2016-06-03 15:50:00,58.32,58.37,58.21,58.31,212722.0,58.32,58.37,58.21,58.31,212722.0
2016-06-06 09:30:00,58.42,58.55,58.27,58.41,31543.0,58.42,58.55,58.27,58.41,31543.0
2016-06-06 09:40:00,58.38,58.46,58.31,58.43,38292.0,58.38,58.46,58.31,58.43,38292.0
2016-06-06 09:50:00,58.43,58.56,58.43,58.48,22636.0,58.43,58.56,58.43,58.48,22636.0
2016-06-06 10:00:00,58.48,58.54,58.41,58.41,20344.0,58.48,58.54,58.41,58.41,20344.0
2016-06-06 10:10:00,58.44,58.46,58.28,58.33,16003.0,58.44,58.46,58.28,58.33,16003.0
2016-06-06 10:20:00,58.35,58.35,58.14,58.15,20461.0,58.35,58.35,58.14,58.15,20461.0
2016-06-06 10:30:00,58.16,58.3,58.14,58.28,12679.0,58.16,58.3,58.14,58.28,12679.0
2016-06-06 10:40:00,58.28,58.3,58.22,58.3,16056.0,58.28,58.3,58.22,58.3,16056.0
2016-06-06 10:50:00,58.3,58.3,58.24,58.24,24879.0,58.3,58.3,58.24,58.24,24879.0
2016-06-06 11:00:00,58.24,58.41,58.24,58.39,176674.0,58.24,58.41,58.24,58.39,176674.0
2016-06-06 11:10:00,58.39,58.42,58.35,58.37,30590.0,58.39,58.42,58.35,58.37,30590.0
2016-06-06 11:20:00,58.37,58.43,58.31,58.39,28209.0,58.37,58.43,58.31,58.39,28209.0
2016-06-06 11:30:00,58.4,58.51,58.39,58.5,33647.0,58.4,58.51,58.39,58.5,33647.0
2016-06-06 11:40:00,58.5,58.55,58.49,58.5,36053.0,58.5,58.55,58.49,58.5,36053.0
2016-06-06 11:50:00,58.5,58.53,58.42,58.44,32127.0,58.5,58.53,58.42,58.44,32127.0
2016-06-06 12:00:00,58.45,58.55,58.45,58.55,23085.0,58.45,58.55,58.45,58.55,23085.0
2016-06-06 12:10:00,58.54,58.58,58.53,58.57,14091.0,58.54,58.58,58.53,58.57,14091.0
2016-06-06 12:20:00,58.57,58.58,58.53,58.56,19853.0,58.57,58.58,58.53,58.56,19853.0
2016-06-06 12:30:00,58.56,58.56,58.5,58.5,22767.0,58.56,58.56,58.5,58.5,22767.0
2016-06-06 12:40:00,58.49,58.54,58.43,58.45,22894.0,58.49,58.54,58.43,58.45,22894.0
2016-06-06 12:50:00,58.48,58.48,58.33,58.43,14489.0,58.48,58.48,58.33,58.43,14489.0
2016-06-06 13:00:00,58.4,58.52,58.4,58.52,24203.0,58.4,58.52,58.4,58.52,24203.0
2016-06-06 13:10:00,58.54,58.55,58.47,58.51,23098.0,58.54,58.55,58.47,58.51,23098.0
2016-06-06 13:20:00,58.51,58.56,58.5,58.54,23446.0,58.51,58.56,58.5,58.54,23446.0
2016-06-06 13:30:00,58.55,58.57,58.52,58.54,15090.0,58.55,58.57,58.52,58.54,15090.0
2016-06-06 13:40:00,58.52,58.55,58.49,58.51,9719.0,58.52,58.55,58.49,58.51,9719.0
2016-06-06 13:50:00,58.5,58.58,58.5,58.57,13998.0,58.5,58.58,58.5,58.57,13998.0
2016-06-06 14:00:00,58.56,58.62,58.52,58.59,13366.0,58.56,58.62,58.52,58.59,13366.0
2016-06-06 14:10:00,58.59,58.66,58.58,58.65,14675.0,58.59,58.66,58.58,58.65,14675.0
2016-06-06 14:20:00,58.66,58.74,58.66,58.71,14715.0,58.66,58.74,58.66,58.71,14715.0
2016-06-06 14:30:00,58.71,58.71,58.64,58.65,18040.0,58.71,58.71,58.64,58.65,18040.0
2016-06-06 14:40:00,58.65,58.68,58.64,58.67,13045.0,58.65,58.68,58.64,58.67,13045.0
2016-06-06 14:50:00,58.67,58.69,58.61,58.62,12778.0,58.67,58.69,58.61,58.62,12778.0
2016-06-06 15:00:00,58.6,58.66,58.6,58.65,13614.0,58.6,58.66,58.6,58.65,13614.0
2016-06-06 15:10:00,58.65,58.69,58.61,58.65,19318.0,58.65,58.69,58.61,58.65,19318.0
2016-06-06 15:20:00,58.65,58.66,58.59,58.6,16547.0,58.65,58.66,58.59,58.6,16547.0
2016-06-06 15:30:00,58.6,58.79,58.59,58.78,84623.0,58.6,58.79,58.59,58.78,84623.0
2016-06-06 15:40:00,58.77,58.83,58.72,58.82,54631.0,58.77,58.83,58.72,58.82,54631.0
2016-06-06 15:50:00,58.82,58.83,58.67,58.68,218439.0,58.82,58.83,58.67,58.68,218439.0
2016-06-07 09:30:00,58.63,59.0,58.51,58.68,31974.0,58.63,59.0,58.51,58.68,31974.0
2016-06-07 09:40:00,58.7,58.78,58.48,58.66,13626.0,58.7,58.78,58.48,58.66,13626.0
2016-06-07 09:50:00,58.66,58.74,58.63,58.71,8252.0,58.66,58.74,58.63,58.71,8252.0
2016-06-07 10:00:00,58.7,58.71,58.46,58.46,11900.0,58.7,58.71,58.46,58.46,11900.0
2016-06-07 10:10:00,58.49,58.49,58.34,58.36,9099.0,58.49,58.49,58.34,58.36,9099.0
2016-06-07 10:20:00,58.36,58.5,58.34,58.5,15000.0,58.36,58.5,58.34,58.5,15000.0
2016-06-07 10:30:00,58.54,58.62,58.49,58.49,8462.0,58.54,58.62,58.49,58.49,8462.0
2016-06-07 10:40:00,58.47,58.58,58.46,58.46,9155.0,58.47,58.58,58.46,58.46,9155.0
2016-06-07 10:50:00,58.44,58.48,58.36,58.38,10300.0,58.44,58.48,58.36,58.38,10300.0
2016-06-07 11:00:00,58.4,58.4,58.31,58.35,12795.0,58.4,58.4,58.31,58.35,12795.0
2016-06-07 11:10:00,58.35,58.37,58.25,58.35,12600.0,58.35,58.37,58.25,58.35,12600.0
2016-06-07 11:20:00,58.35,58.47,58.35,58.47,11773.0,58.35,58.47,58.35,58.47,11773.0
2016-06-07 11:30:00,58.49,58.56,58.45,58.48,14789.0,58.49,58.56,58.45,58.48,14789.0
2016-06-07 11:40:00,58.48,58.48,58.34,58.34,56323.0,58.48,58.48,58.34,58.34,56323.0
2016-06-07 11:50:00,58.34,58.44,58.31,58.31,10057.0,58.34,58.44,58.31,58.31,10057.0
2016-06-07 12:00:00,58.32,58.42,58.29,58.37,7300.0,58.32,58.42,58.29,58.37,7300.0
2016-06-07 12:10:00,58.37,58.4,58.34,58.34,13250.0,58.37,58.4,58.34,58.34,13250.0
2016-06-07 12:20:00,58.34,58.43,58.3,58.4,14056.0,58.34,58.43,58.3,58.4,14056.0
2016-06-07 12:30:00,58.41,58.45,58.36,58.45,15770.0,58.41,58.45,58.36,58.45,15770.0
2016-06-07 12:40:00,58.46,58.48,58.42,58.44,12865.0,58.46,58.48,58.42,58.44,12865.0
2016-06-07 12:50:00,58.42,58.45,58.4,58.41,16856.0,58.42,58.45,58.4,58.41,16856.0
2016-06-07 13:00:00,58.41,58.41,58.34,58.39,55998.0,58.41,58.41,58.34,58.39,55998.0
2016-06-07 13:10:00,58.38,58.38,58.31,58.34,11430.0,58.38,58.38,58.31,58.34,11430.0
2016-06-07 13:20:00,58.36,58.45,58.35,58.4,17545.0,58.36,58.45,58.35,58.4,17545.0
2016-06-07 13:30:00,58.4,58.4,58.32,58.4,33188.0,58.4,58.4,58.32,58.4,33188.0
2016-06-07 13:40:00,58.39,58.51,58.39,58.51,15213.0,58.39,58.51,58.39,58.51,15213.0
2016-06-07 13:50:00,58.52,58.55,58.49,58.54,17640.0,58.52,58.55,58.49,58.54,17640.0
2016-06-07 14:00:00,58.53,58.6,58.53,58.56,44798.0,58.53,58.6,58.53,58.56,44798.0
2016-06-07 14:10:00,58.56,58.62,58.55,58.61,11085.0,58.56,58.62,58.55,58.61,11085.0
2016-06-07 14:20:00,58.62,58.68,58.62,58.63,10478.0,58.62,58.68,58.62,58.63,10478.0
2016-06-07 14:30:00,58.63,58.69,58.62,58.68,16226.0,58.63,58.69,58.62,58.68,16226.0
2016-06-07 14:40:00,58.67,58.68,58.65,58.66,20507.0,58.67,58.68,58.65,58.66,20507.0
2016-06-07 14:50:00,58.66,58.73,58.65,58.69,27245.0,58.66,58.73,58.65,58.69,27245.0
2016-06-07 15:00:00,58.69,58.76,58.68,58.75,29338.0,58.69,58.76,58.68,58.75,29338.0
2016-06-07 15:10:00,58.75,58.78,58.7,58.7,27610.0,58.75,58.78,58.7,58.7,27610.0
2016-06-07 15:20:00,58.7,58.75,58.65,58.74,31789.0,58.7,58.75,58.65,58.74,31789.0
2016-06-07 15:30:00,58.73,58.84,58.72,58.76,48317.0,58.73,58.84,58.72,58.76,48317.0
2016-06-07 15:40:00,58.75,58.76,58.68,58.68,68006.0,58.75,58.76,58.68,58.68,68006.0
2016-06-07 15:50:00,58.68,58.72,58.67,58.69,155046.0,58.68,58.72,58.67,58.69,155046.0
2016-06-08 09:30:00,58.64,58.83,58.44,58.49,13964.0,58.64,58.83,58.44,58.49,13964.0
2016-06-08 09:40:00,58.52,58.62,58.38,58.45,9550.0,58.52,58.62,58.38,58.45,9550.0
2016-06-08 09:50:00,58.42,58.63,58.39,58.63,7103.0,58.42,58.63,58.39,58.63,7103.0
2016-06-08 10:00:00,58.62,58.62,58.43,58.47,9732.0,58.62,58.62,58.43,58.47,9732.0
2016-06-08 10:10:00,58.46,58.49,58.27,58.33,8200.0,58.46,58.49,58.27,58.33,8200.0
2016-06-08 10:20:00,58.31,58.36,58.21,58.29,5519.0,58.31,58.36,58.21,58.29,5519.0
2016-06-08 10:30:00,58.29,58.5,58.29,58.5,10088.0,58.29,58.5,58.29,58.5,10088.0
2016-06-08 10:40:00,58.46,58.55,58.44,58.54,16500.0,58.46,58.55,58.44,58.54,16500.0
2016-06-08 10:50:00,58.54,58.59,58.47,58.59,21193.0,58.54,58.59,58.47,58.59,21193.0
2016-06-08 11:00:00,58.6,58.61,58.51,58.52,19475.0,58.6,58.61,58.51,58.52,19475.0
2016-06-08 11:10:00,58.53,58.59,58.47,58.53,16614.0,58.53,58.59,58.47,58.53,16614.0
2016-06-08 11:20:00,58.53,58.63,58.5,58.63,10269.0,58.53,58.63,58.5,58.63,10269.0
2016-06-08 11:30:00,58.64,58.7,58.62,58.7,9437.0,58.64,58.7,58.62,58.7,9437.0
2016-06-08 11:40:00,58.71,58.71,58.64,58.66,8710.0,58.71,58.71,58.64,58.66,8710.0
2016-06-08 11:50:00,58.65,58.67,58.61,58.62,11478.0,58.65,58.67,58.61,58.62,11478.0
2016-06-08 12:00:00,58.62,58.67,58.61,58.63,7333.0,58.62,58.67,58.61,58.63,7333.0
2016-06-08 12:10:00,58.64,58.65,58.6,58.6,5400.0,58.64,58.65,58.6,58.6,5400.0
2016-06-08 12:20:00,58.6,58.63,58.58,58.6,11733.0,58.6,58.63,58.58,58.6,11733.0
2016-06-08 12:30:00,58.59,58.62,58.51,58.51,13509.0,58.59,58.62,58.51,58.51,13509.0
2016-06-08 12:40:00,58.52,58.57,58.49,58.57,11420.0,58.52,58.57,58.49,58.57,11420.0
2016-06-08 12:50:00,58.58,58.66,58.57,58.65,5900.0,58.58,58.66,58.57,58.65,5900.0
2016-06-08 13:00:00,58.65,58.73,58.64,58.7,35210.0,58.65,58.73,58.64,58.7,35210.0
2016-06-08 13:10:00,58.68,58.68,58.61,58.64,4354.0,58.68,58.68,58.61,58.64,4354.0
2016-06-08 13:20:00,58.62,58.65,58.58,58.58,7600.0,58.62,58.65,58.58,58.58,7600.0
2016-06-08 13:30:00,58.56,58.58,58.55,58.56,9244.0,58.56,58.58,58.55,58.56,9244.0
2016-06-08 13:40:00,58.56,58.58,58.53,58.58,7568.0,58.56,58.58,58.53,58.58,7568.0
2016-06-08 13:50:00,58.58,58.58,58.53,58.56,8573.0,58.58,58.58,58.53,58.56,8573.0
2016-06-08 14:00:00,58.56,58.63,58.56,58.63,18902.0,58.56,58.63,58.56,58.63,18902.0
2016-06-08 14:10:00,58.62,58.69,58.61,58.69,5926.0,58.62,58.69,58.61,58.69,5926.0
2016-06-08 14:20:00,58.7,58.73,58.65,58.73,20112.0,58.7,58.73,58.65,58.73,20112.0
2016-06-08 14:30:00,58.73,58.74,58.68,58.7,18436.0,58.73,58.74,58.68,58.7,18436.0
2016-06-08 14:40:00,58.7,58.75,58.68,58.68,17756.0,58.7,58.75,58.68,58.68,17756.0
2016-06-08 14:50:00,58.68,58.72,58.68,58.68,9533.0,58.68,58.72,58.68,58.68,9533.0
2016-06-08 15:00:00,58.69,58.72,58.67,58.69,19133.0,58.69,58.72,58.67,58.69,19133.0
2016-06-08 15:10:00,58.7,58.71,58.67,58.69,15866.0,58.7,58.71,58.67,58.69,15866.0
2016-06-08 15:20:00,58.7,58.7,58.65,58.65,16020.0,58.7,58.7,58.65,58.65,16020.0
2016-06-08 15:30:00,58.64,58.66,58.58,58.6,21831.0,58.64,58.66,58.58,58.6,21831.0
2016-06-08 15:40:00,58.59,58.65,58.56,58.62,24068.0,58.59,58.65,58.56,58.62,24068.0
2016-06-08 15:50:00,58.61,58.66,58.52,58.53,78718.0,58.61,58.66,58.52,58.53,78718.0
2016-06-09 09:30:00,58.23,58.23,57.98,58.12,14934.0,58.23,58.23,57.98,58.12,14934.0
2016-06-09 09:40:00,58.12,58.39,58.08,58.39,8612.0,58.12,58.39,58.08,58.39,8612.0
2016-06-09 09:50:00,58.39,58.45,58.18,58.23,18330.0,58.39,58.45,58.18,58.23,18330.0
2016-06-09 10:00:00,58.14,58.18,57.9,57.93,17177.0,58.14,58.18,57.9,57.93,17177.0
2016-06-09 10:10:00,57.96,58.02,57.9,57.93,5600.0,57.96,58.02,57.9,57.93,5600.0
2016-06-09 10:20:00,57.93,57.97,57.86,57.9,11692.0,57.93,57.97,57.86,57.9,11692.0
2016-06-09 10:30:00,57.91,57.91,57.69,57.82,10500.0,57.91,57.91,57.69,57.82,10500.0
2016-06-09 10:40:00,57.81,57.95,57.78,57.86,11887.0,57.81,57.95,57.78,57.86,11887.0
2016-06-09 10:50:00,57.87,57.9,57.73,57.77,13501.0,57.87,57.9,57.73,57.77,13501.0
2016-06-09 11:00:00,57.8,57.87,57.76,57.86,9955.0,57.8,57.87,57.76,57.86,9955.0
2016-06-09 11:10:00,57.87,57.89,57.79,57.79,6000.0,57.87,57.89,57.79,57.79,6000.0
2016-06-09 11:20:00,57.78,57.82,57.75,57.77,16855.0,57.78,57.82,57.75,57.77,16855.0
2016-06-09 11:30:00,57.76,57.8,57.72,57.78,8889.0,57.76,57.8,57.72,57.78,8889.0
2016-06-09 11:40:00,57.79,57.83,57.78,57.79,17182.0,57.79,57.83,57.78,57.79,17182.0
2016-06-09 11:50:00,57.77,57.83,57.69,57.82,11200.0,57.77,57.83,57.69,57.82,11200.0
2016-06-09 12:00:00,57.83,57.88,57.81,57.83,11000.0,57.83,57.88,57.81,57.83,11000.0
2016-06-09 12:10:00,57.82,57.82,57.73,57.76,26054.0,57.82,57.82,57.73,57.76,26054.0
2016-06-09 12:20:00,57.76,57.79,57.68,57.79,64364.0,57.76,57.79,57.68,57.79,64364.0
2016-06-09 12:30:00,57.78,57.84,57.75,57.8,30210.0,57.78,57.84,57.75,57.8,30210.0
2016-06-09 12:40:00,57.8,57.84,57.76,57.83,10284.0,57.8,57.84,57.76,57.83,10284.0
2016-06-09 12:50:00,57.84,58.0,57.82,58.0,10977.0,57.84,58.0,57.82,58.0,10977.0
2016-06-09 13:00:00,58.0,58.02,57.89,57.94,8486.0,58.0,58.02,57.89,57.94,8486.0
2016-06-09 13:10:00,57.94,58.03,57.9,58.02,16738.0,57.94,58.03,57.9,58.02,16738.0
2016-06-09 13:20:00,58.02,58.05,57.94,57.96,9016.0,58.02,58.05,57.94,57.96,9016.0
2016-06-09 13:30:00,57.95,58.01,57.91,57.91,22506.0,57.95,58.01,57.91,57.91,22506.0
2016-06-09 13:40:00,57.9,57.9,57.84,57.89,11201.0,57.9,57.9,57.84,57.89,11201.0
2016-06-09 13:50:00,57.88,57.91,57.72,57.72,18578.0,57.88,57.91,57.72,57.72,18578.0
2016-06-09 14:00:00,57.73,57.74,57.68,57.71,14789.0,57.73,57.74,57.68,57.71,14789.0
2016-06-09 14:10:00,57.71,57.76,57.67,57.73,19690.0,57.71,57.76,57.67,57.73,19690.0
2016-06-09 14:20:00,57.73,57.73,57.67,57.68,14368.0,57.73,57.73,57.67,57.68,14368.0
2016-06-09 14:30:00,57.66,57.79,57.66,57.79,10486.0,57.66,57.79,57.66,57.79,10486.0
2016-06-09 14:40:00,57.79,57.86,57.77,57.79,10889.0,57.79,57.86,57.77,57.79,10889.0
2016-06-09 14:50:00,57.79,57.87,57.75,57.86,24584.0,57.79,57.87,57.75,57.86,24584.0
2016-06-09 15:00:00,57.87,57.91,57.83,57.9,15866.0,57.87,57.91,57.83,57.9,15866.0
2016-06-09 15:10:00,57.9,57.9,57.76,57.82,19402.0,57.9,57.9,57.76,57.82,19402.0
2016-06-09 15:20:00,57.81,57.83,57.77,57.78,27445.0,57.81,57.83,57.77,57.78,27445.0
2016-06-09 15:30:00,57.78,57.87,57.77,57.81,27279.0,57.78,57.87,57.77,57.81,27279.0
2016-06-09 15:40:00,57.82,57.9,57.82,57.86,29161.0,57.82,57.9,57.82,57.86,29161.0
2016-06-09 15:50:00,57.85,57.87,57.8,57.8,59537.0,57.85,57.87,57.8,57.8,59537.0
2016-06-10 09:30:00,57.12,57.44,56.75,56.76,35536.0,57.12,57.44,56.75,56.76,35536.0
2016-06-10 09:40:00,56.83,56.95,56.75,56.87,18489.0,56.83,56.95,56.75,56.87,18489.0
2016-06-10 09:50:00,56.83,56.83,56.7,56.75,13360.0,56.83,56.83,56.7,56.75,13360.0
2016-06-10 10:00:00,56.76,56.81,56.52,56.53,48095.0,56.76,56.81,56.52,56.53,48095.0
2016-06-10 10:10:00,56.52,56.67,56.41,56.66,39763.0,56.52,56.67,56.41,56.66,39763.0
2016-06-10 10:20:00,56.65,56.74,56.57,56.68,17702.0,56.65,56.74,56.57,56.68,17702.0
2016-06-10 10:30:00,56.67,56.75,56.62,56.62,14332.0,56.67,56.75,56.62,56.62,14332.0
2016-06-10 10:40:00,56.6,56.74,56.6,56.61,17231.0,56.6,56.74,56.6,56.61,17231.0
2016-06-10 10:50:00,56.62,56.62,56.45,56.49,34263.0,56.62,56.62,56.45,56.49,34263.0
2016-06-10 11:00:00,56.5,56.66,56.45,56.66,18659.0,56.5,56.66,56.45,56.66,18659.0
2016-06-10 11:10:00,56.66,56.71,56.61,56.63,18048.0,56.66,56.71,56.61,56.63,18048.0
2016-06-10 11:20:00,56.63,56.73,56.56,56.72,40550.0,56.63,56.73,56.56,56.72,40550.0
2016-06-10 11:30:00,56.73,56.73,56.6,56.61,11657.0,56.73,56.73,56.6,56.61,11657.0
2016-06-10 11:40:00,56.57,56.65,56.56,56.61,9507.0,56.57,56.65,56.56,56.61,9507.0
2016-06-10 11:50:00,56.62,56.65,56.6,56.6,7454.0,56.62,56.65,56.6,56.6,7454.0
2016-06-10 12:00:00,56.61,56.66,56.49,56.52,17028.0,56.61,56.66,56.49,56.52,17028.0
2016-06-10 12:10:00,56.51,56.56,56.49,56.52,23923.0,56.51,56.56,56.49,56.52,23923.0
2016-06-10 12:20:00,56.52,56.54,56.46,56.5,10700.0,56.52,56.54,56.46,56.5,10700.0
2016-06-10 12:30:00,56.5,56.5,56.4,56.45,16639.0,56.5,56.5,56.4,56.45,16639.0
2016-06-10 12:40:00,56.44,56.48,56.39,56.39,8200.0,56.44,56.48,56.39,56.39,8200.0
2016-06-10 12:50:00,56.38,56.42,56.38,56.39,9432.0,56.38,56.42,56.38,56.39,9432.0
2016-06-10 13:00:00,56.39,56.45,56.33,56.33,11574.0,56.39,56.45,56.33,56.33,11574.0
2016-06-10 13:10:00,56.32,56.4,56.31,56.38,6461.0,56.32,56.4,56.31,56.38,6461.0
2016-06-10 13:20:00,56.37,56.39,56.33,56.35,9345.0,56.37,56.39,56.33,56.35,9345.0
2016-06-10 13:30:00,56.34,56.34,56.22,56.31,21939.0,56.34,56.34,56.22,56.31,21939.0
2016-06-10 13:40:00,56.31,56.32,56.19,56.25,46386.0,56.31,56.32,56.19,56.25,46386.0
2016-06-10 13:50:00,56.25,56.28,56.22,56.23,58069.0,56.25,56.28,56.22,56.23,58069.0
2016-06-10 14:00:00,56.23,56.27,56.18,56.24,45101.0,56.23,56.27,56.18,56.24,45101.0
2016-06-10 14:10:00,56.23,56.27,56.21,56.24,34506.0,56.23,56.27,56.21,56.24,34506.0
2016-06-10 14:20:00,56.24,56.31,56.22,56.24,24955.0,56.24,56.31,56.22,56.24,24955.0
2016-06-10 14:30:00,56.24,56.33,56.21,56.33,32330.0,56.24,56.33,56.21,56.33,32330.0
2016-06-10 14:40:00,56.33,56.33,56.16,56.17,33883.0,56.33,56.33,56.16,56.17,33883.0
2016-06-10 14:50:00,56.16,56.21,56.1,56.19,21199.0,56.16,56.21,56.1,56.19,21199.0
2016-06-10 15:00:00,56.19,56.2,56.12,56.15,16282.0,56.19,56.2,56.12,56.15,16282.0
2016-06-10 15:10:00,56.15,56.18,56.11,56.14,20918.0,56.15,56.18,56.11,56.14,20918.0
2016-06-10 15:20:00,56.14,56.19,56.13,56.16,23195.0,56.14,56.19,56.13,56.16,23195.0
2016-06-10 15:30:00,56.17,56.22,56.13,56.19,33302.0,56.17,56.22,56.13,56.19,33302.0
2016-06-10 15:40:00,56.2,56.32,56.17,56.32,48116.0,56.2,56.32,56.17,56.32,48116.0
2016-06-10 15:50:00,56.31,56.31,56.14,56.18,202356.0,56.31,56.31,56.14,56.18,202356.0
2016-06-13 09:30:00,55.92,56.21,55.8,56.2,28881.0,55.92,56.21,55.8,56.2,28881.0
2016-06-13 09:40:00,56.14,56.62,56.11,56.61,31979.0,56.14,56.62,56.11,56.61,31979.0
2016-06-13 09:50:00,56.62,56.86,56.49,56.55,17240.0,56.62,56.86,56.49,56.55,17240.0
2016-06-13 10:00:00,56.56,56.69,56.52,56.57,20250.0,56.56,56.69,56.52,56.57,20250.0
2016-06-13 10:10:00,56.57,56.69,56.54,56.67,32274.0,56.57,56.69,56.54,56.67,32274.0
2016-06-13 10:20:00,56.65,56.74,56.6,56.67,17082.0,56.65,56.74,56.6,56.67,17082.0
2016-06-13 10:30:00,56.68,56.78,56.66,56.66,14809.0,56.68,56.78,56.66,56.66,14809.0
2016-06-13 10:40:00,56.67,56.69,56.59,56.6,13048.0,56.67,56.69,56.59,56.6,13048.0
2016-06-13 10:50:00,56.57,56.61,56.51,56.58,17402.0,56.57,56.61,56.51,56.58,17402.0
2016-06-13 11:00:00,56.58,56.59,56.51,56.55,15220.0,56.58,56.59,56.51,56.55,15220.0
2016-06-13 11:10:00,56.57,56.64,56.49,56.5,21476.0,56.57,56.64,56.49,56.5,21476.0
2016-06-13 11:20:00,56.49,56.63,56.46,56.6,23272.0,56.49,56.63,56.46,56.6,23272.0
2016-06-13 11:30:00,56.61,56.61,56.43,56.44,15600.0,56.61,56.61,56.43,56.44,15600.0
2016-06-13 11:40:00,56.44,56.47,56.38,56.39,12659.0,56.44,56.47,56.38,56.39,12659.0
2016-06-13 11:50:00,56.37,56.38,56.18,56.18,14261.0,56.37,56.38,56.18,56.18,14261.0
2016-06-13 12:00:00,56.17,56.28,56.14,56.23,10200.0,56.17,56.28,56.14,56.23,10200.0
2016-06-13 12:10:00,56.24,56.28,56.18,56.26,20767.0,56.24,56.28,56.18,56.26,20767.0
2016-06-13 12:20:00,56.26,56.32,56.19,56.25,27370.0,56.26,56.32,56.19,56.25,27370.0
2016-06-13 12:30:00,56.26,56.28,56.19,56.27,16005.0,56.26,56.28,56.19,56.27,16005.0
2016-06-13 12:40:00,56.27,56.37,56.27,56.32,5227.0,56.27,56.37,56.27,56.32,5227.0
2016-06-13 12:50:00,56.33,56.42,56.33,56.4,6984.0,56.33,56.42,56.33,56.4,6984.0
2016-06-13 13:00:00,56.39,56.42,56.37,56.38,10535.0,56.39,56.42,56.37,56.38,10535.0
2016-06-13 13:10:00,56.38,56.4,56.23,56.23,12833.0,56.38,56.4,56.23,56.23,12833.0
2016-06-13 13:20:00,56.23,56.35,56.23,56.3,10931.0,56.23,56.35,56.23,56.3,10931.0
2016-06-13 13:30:00,56.3,56.34,56.15,56.16,14041.0,56.3,56.34,56.15,56.16,14041.0
2016-06-13 13:40:00,56.15,56.3,56.14,56.25,12251.0,56.15,56.3,56.14,56.25,12251.0
2016-06-13 13:50:00,56.25,56.26,56.14,56.17,18619.0,56.25,56.26,56.14,56.17,18619.0
2016-06-13 14:00:00,56.18,56.27,56.18,56.25,16507.0,56.18,56.27,56.18,56.25,16507.0
2016-06-13 14:10:00,56.23,56.25,56.19,56.21,16930.0,56.23,56.25,56.19,56.21,16930.0
2016-06-13 14:20:00,56.21,56.21,56.18,56.2,26821.0,56.21,56.21,56.18,56.2,26821.0
2016-06-13 14:30:00,56.21,56.32,56.19,56.21,52593.0,56.21,56.32,56.19,56.21,52593.0
2016-06-13 14:40:00,56.22,56.28,56.19,56.2,16962.0,56.22,56.28,56.19,56.2,16962.0
2016-06-13 14:50:00,56.2,56.22,56.16,56.16,22486.0,56.2,56.22,56.16,56.16,22486.0
2016-06-13 15:00:00,56.16,56.2,56.11,56.14,36642.0,56.16,56.2,56.11,56.14,36642.0
2016-06-13 15:10:00,56.13,56.16,56.04,56.09,36477.0,56.13,56.16,56.04,56.09,36477.0
2016-06-13 15:20:00,56.08,56.11,56.01,56.04,22542.0,56.08,56.11,56.01,56.04,22542.0
2016-06-13 15:30:00,56.04,56.11,56.02,56.05,42116.0,56.04,56.11,56.02,56.05,42116.0
2016-06-13 15:40:00,56.05,56.05,55.98,56.0,60161.0,56.05,56.05,55.98,56.0,60161.0
2016-06-13 15:50:00,56.0,56.01,55.88,55.89,218799.0,56.0,56.01,55.88,55.89,218799.0
2016-06-14 09:30:00,55.76,55.89,55.49,55.8,33682.0,55.76,55.89,55.49,55.8,33682.0
2016-06-14 09:40:00,55.87,55.94,55.75,55.81,25749.0,55.87,55.94,55.75,55.81,25749.0
2016-06-14 09:50:00,55.8,55.83,55.6,55.8,30905.0,55.8,55.83,55.6,55.8,30905.0
2016-06-14 10:00:00,55.78,55.89,55.75,55.81,20785.0,55.78,55.89,55.75,55.81,20785.0
2016-06-14 10:10:00,55.8,55.84,55.62,55.62,21204.0,55.8,55.84,55.62,55.62,21204.0
2016-06-14 10:20:00,55.6,55.67,55.43,55.51,62254.0,55.6,55.67,55.43,55.51,62254.0
2016-06-14 10:30:00,55.5,55.64,55.45,55.56,21134.0,55.5,55.64,55.45,55.56,21134.0
2016-06-14 10:40:00,55.56,55.62,55.52,55.55,18800.0,55.56,55.62,55.52,55.55,18800.0
2016-06-14 10:50:00,55.57,55.58,55.44,55.53,46615.0,55.57,55.58,55.44,55.53,46615.0
2016-06-14 11:00:00,55.5,55.62,55.45,55.59,42962.0,55.5,55.62,55.45,55.59,42962.0
2016-06-14 11:10:00,55.58,55.58,55.43,55.48,47801.0,55.58,55.58,55.43,55.48,47801.0
2016-06-14 11:20:00,55.5,55.51,55.33,55.39,49956.0,55.5,55.51,55.33,55.39,49956.0
2016-06-14 11:30:00,55.36,55.62,55.36,55.62,16988.0,55.36,55.62,55.36,55.62,16988.0
2016-06-14 11:40:00,55.62,55.64,55.5,55.51,17475.0,55.62,55.64,55.5,55.51,17475.0
2016-06-14 11:50:00,55.5,55.53,55.36,55.36,20223.0,55.5,55.53,55.36,55.36,20223.0
2016-06-14 12:00:00,55.35,55.46,55.3,55.3,17749.0,55.35,55.46,55.3,55.3,17749.0
2016-06-14 12:10:00,55.31,55.43,55.29,55.38,16704.0,55.31,55.43,55.29,55.38,16704.0
2016-06-14 12:20:00,55.39,55.62,55.39,55.59,15948.0,55.39,55.62,55.39,55.59,15948.0
2016-06-14 12:30:00,55.58,55.59,55.51,55.51,10790.0,55.58,55.59,55.51,55.51,10790.0
2016-06-14 12:40:00,55.52,55.54,55.46,55.52,10900.0,55.52,55.54,55.46,55.52,10900.0
2016-06-14 12:50:00,55.52,55.53,55.42,55.45,15117.0,55.52,55.53,55.42,55.45,15117.0
2016-06-14 13:00:00,55.45,55.47,55.4,55.4,21363.0,55.45,55.47,55.4,55.4,21363.0
2016-06-14 13:10:00,55.4,55.41,55.34,55.39,24730.0,55.4,55.41,55.34,55.39,24730.0
2016-06-14 13:20:00,55.4,55.48,55.37,55.45,12599.0,55.4,55.48,55.37,55.45,12599.0
2016-06-14 13:30:00,55.43,55.6,55.41,55.57,27642.0,55.43,55.6,55.41,55.57,27642.0
2016-06-14 13:40:00,55.56,55.57,55.45,55.45,10418.0,55.56,55.57,55.45,55.45,10418.0
2016-06-14 13:50:00,55.44,55.45,55.35,55.37,13156.0,55.44,55.45,55.35,55.37,13156.0
2016-06-14 14:00:00,55.39,55.46,55.39,55.44,19882.0,55.39,55.46,55.39,55.44,19882.0
2016-06-14 14:10:00,55.46,55.64,55.46,55.64,24051.0,55.46,55.64,55.46,55.64,24051.0
2016-06-14 14:20:00,55.64,55.69,55.58,55.69,14000.0,55.64,55.69,55.58,55.69,14000.0
2016-06-14 14:30:00,55.67,55.69,55.58,55.64,18485.0,55.67,55.69,55.58,55.64,18485.0
2016-06-14 14:40:00,55.64,55.69,55.57,55.59,13742.0,55.64,55.69,55.57,55.59,13742.0
2016-06-14 14:50:00,55.59,55.6,55.51,55.58,43044.0,55.59,55.6,55.51,55.58,43044.0
2016-06-14 15:00:00,55.59,55.76,55.53,55.75,33123.0,55.59,55.76,55.53,55.75,33123.0
2016-06-14 15:10:00,55.74,55.84,55.71,55.8,28061.0,55.74,55.84,55.71,55.8,28061.0
2016-06-14 15:20:00,55.79,55.86,55.73,55.86,44163.0,55.79,55.86,55.73,55.86,44163.0
2016-06-14 15:30:00,55.85,55.87,55.76,55.82,40558.0,55.85,55.87,55.76,55.82,40558.0
2016-06-14 15:40:00,55.81,55.91,55.63,55.66,49849.0,55.81,55.91,55.63,55.66,49849.0
2016-06-14 15:50:00,55.66,55.73,55.66,55.71,90306.0,55.66,55.73,55.66,55.71,90306.0
2016-06-15 09:30:00,55.98,56.16,55.71,56.06,26856.0,55.98,56.16,55.71,56.06,26856.0
2016-06-15 09:40:00,56.1,56.2,56.04,56.1,16204.0,56.1,56.2,56.04,56.1,16204.0
2016-06-15 09:50:00,56.11,56.34,56.11,56.34,20395.0,56.11,56.34,56.11,56.34,20395.0
2016-06-15 10:00:00,56.34,56.56,56.29,56.54,27481.0,56.34,56.56,56.29,56.54,27481.0
2016-06-15 10:10:00,56.52,56.55,56.37,56.43,36010.0,56.52,56.55,56.37,56.43,36010.0
2016-06-15 10:20:00,56.44,56.47,56.27,56.27,29577.0,56.44,56.47,56.27,56.27,29577.0
2016-06-15 10:30:00,56.29,56.46,56.29,56.45,35750.0,56.29,56.46,56.29,56.45,35750.0
2016-06-15 10:40:00,56.44,56.67,56.41,56.66,28965.0,56.44,56.67,56.41,56.66,28965.0
2016-06-15 10:50:00,56.68,56.77,56.68,56.75,19149.0,56.68,56.77,56.68,56.75,19149.0
2016-06-15 11:00:00,56.73,56.83,56.73,56.76,17508.0,56.73,56.83,56.73,56.76,17508.0
2016-06-15 11:10:00,56.77,56.83,56.76,56.76,14884.0,56.77,56.83,56.76,56.76,14884.0
2016-06-15 11:20:00,56.76,56.76,56.62,56.63,18466.0,56.76,56.76,56.62,56.63,18466.0
2016-06-15 11:30:00,56.62,56.72,56.6,56.72,19401.0,56.62,56.72,56.6,56.72,19401.0
2016-06-15 11:40:00,56.73,56.83,56.73,56.82,22269.0,56.73,56.83,56.73,56.82,22269.0
2016-06-15 11:50:00,56.82,56.94,56.82,56.9,17698.0,56.82,56.94,56.82,56.9,17698.0
2016-06-15 12:00:00,56.9,56.93,56.86,56.88,15903.0,56.9,56.93,56.86,56.88,15903.0
2016-06-15 12:10:00,56.88,56.92,56.83,56.89,11345.0,56.88,56.92,56.83,56.89,11345.0
2016-06-15 12:20:00,56.89,56.94,56.86,56.86,11617.0,56.89,56.94,56.86,56.86,11617.0
2016-06-15 12:30:00,56.86,56.88,56.78,56.81,14596.0,56.86,56.88,56.78,56.81,14596.0
2016-06-15 12:40:00,56.81,56.84,56.75,56.76,13372.0,56.81,56.84,56.75,56.76,13372.0
2016-06-15 12:50:00,56.75,56.76,56.69,56.69,11600.0,56.75,56.76,56.69,56.69,11600.0
2016-06-15 13:00:00,56.67,56.76,56.64,56.68,22572.0,56.67,56.76,56.64,56.68,22572.0
2016-06-15 13:10:00,56.69,56.78,56.68,56.71,17223.0,56.69,56.78,56.68,56.71,17223.0
2016-06-15 13:20:00,56.69,56.76,56.69,56.72,18376.0,56.69,56.76,56.69,56.72,18376.0
2016-06-15 13:30:00,56.72,56.74,56.69,56.74,19309.0,56.72,56.74,56.69,56.74,19309.0
2016-06-15 13:40:00,56.74,56.78,56.72,56.77,11440.0,56.74,56.78,56.72,56.77,11440.0
2016-06-15 13:50:00,56.77,56.78,56.65,56.65,43068.0,56.77,56.78,56.65,56.65,43068.0
2016-06-15 14:00:00,56.64,56.76,56.56,56.56,22302.0,56.64,56.76,56.56,56.56,22302.0
2016-06-15 14:10:00,56.57,56.64,56.53,56.6,26871.0,56.57,56.64,56.53,56.6,26871.0
2016-06-15 14:20:00,56.6,56.63,56.55,56.55,23964.0,56.6,56.63,56.55,56.55,23964.0
2016-06-15 14:30:00,56.53,56.63,56.49,56.61,29648.0,56.53,56.63,56.49,56.61,29648.0
2016-06-15 14:40:00,56.61,56.73,56.59,56.69,18019.0,56.61,56.73,56.59,56.69,18019.0
2016-06-15 14:50:00,56.69,56.71,56.58,56.68,19296.0,56.69,56.71,56.58,56.68,19296.0
2016-06-15 15:00:00,56.68,56.73,56.65,56.73,21004.0,56.68,56.73,56.65,56.73,21004.0
2016-06-15 15:10:00,56.73,56.78,56.69,56.76,25949.0,56.73,56.78,56.69,56.76,25949.0
2016-06-15 15:20:00,56.77,56.87,56.76,56.84,31175.0,56.77,56.87,56.76,56.84,31175.0
2016-06-15 15:30:00,56.85,56.86,56.69,56.7,52980.0,56.85,56.86,56.69,56.7,52980.0
2016-06-15 15:40:00,56.7,56.75,56.62,56.62,57007.0,56.7,56.75,56.62,56.62,57007.0
2016-06-15 15:50:00,56.62,56.63,56.53,56.61,122714.0,56.62,56.63,56.53,56.61,122714.0
2016-06-16 09:30:00,56.16,56.16,55.85,55.93,27729.0,56.16,56.16,55.85,55.93,27729.0
2016-06-16 09:40:00,55.91,56.18,55.86,56.18,17736.0,55.91,56.18,55.86,56.18,17736.0
2016-06-16 09:50:00,56.18,56.18,55.75,55.78,63406.0,56.18,56.18,55.75,55.78,63406.0
2016-06-16 10:00:00,55.78,55.88,55.71,55.87,54607.0,55.78,55.88,55.71,55.87,54607.0
2016-06-16 10:10:00,55.88,56.03,55.85,55.97,40626.0,55.88,56.03,55.85,55.97,40626.0
2016-06-16 10:20:00,55.96,55.96,55.85,55.93,37560.0,55.96,55.96,55.85,55.93,37560.0
2016-06-16 10:30:00,55.92,55.92,55.74,55.75,56070.0,55.92,55.92,55.74,55.75,56070.0
2016-06-16 10:40:00,55.74,55.81,55.73,55.8,19749.0,55.74,55.81,55.73,55.8,19749.0
2016-06-16 10:50:00,55.8,55.85,55.77,55.85,19807.0,55.8,55.85,55.77,55.85,19807.0
2016-06-16 11:00:00,55.85,55.89,55.84,55.85,23990.0,55.85,55.89,55.84,55.85,23990.0
2016-06-16 11:10:00,55.85,55.94,55.84,55.86,16664.0,55.85,55.94,55.84,55.86,16664.0
2016-06-16 11:20:00,55.85,56.18,55.84,56.16,30904.0,55.85,56.18,55.84,56.16,30904.0
2016-06-16 11:30:00,56.14,56.24,56.06,56.06,16382.0,56.14,56.24,56.06,56.06,16382.0
2016-06-16 11:40:00,56.05,56.11,55.81,55.85,58218.0,56.05,56.11,55.81,55.85,58218.0
2016-06-16 11:50:00,55.86,55.98,55.84,55.96,18551.0,55.86,55.98,55.84,55.96,18551.0
2016-06-16 12:00:00,55.97,56.1,55.95,56.09,22623.0,55.97,56.1,55.95,56.09,22623.0
2016-06-16 12:10:00,56.09,56.22,55.96,56.22,20842.0,56.09,56.22,55.96,56.22,20842.0
2016-06-16 12:20:00,56.2,56.4,56.14,56.33,49854.0,56.2,56.4,56.14,56.33,49854.0
2016-06-16 12:30:00,56.33,56.4,56.26,56.38,11644.0,56.33,56.4,56.26,56.38,11644.0
2016-06-16 12:40:00,56.36,56.46,56.35,56.4,15314.0,56.36,56.46,56.35,56.4,15314.0
2016-06-16 12:50:00,56.43,56.46,56.37,56.43,91171.0,56.43,56.46,56.37,56.43,91171.0
2016-06-16 13:00:00,56.44,56.54,56.44,56.54,19029.0,56.44,56.54,56.44,56.54,19029.0
2016-06-16 13:10:00,56.53,56.59,56.51,56.56,14780.0,56.53,56.59,56.51,56.56,14780.0
2016-06-16 13:20:00,56.57,56.57,56.49,56.5,15283.0,56.57,56.57,56.49,56.5,15283.0
2016-06-16 13:30:00,56.5,56.57,56.43,56.46,11235.0,56.5,56.57,56.43,56.46,11235.0
2016-06-16 13:40:00,56.47,56.5,56.36,56.42,23120.0,56.47,56.5,56.36,56.42,23120.0
2016-06-16 13:50:00,56.42,56.42,56.34,56.37,12191.0,56.42,56.42,56.34,56.37,12191.0
2016-06-16 14:00:00,56.37,56.48,56.36,56.48,14990.0,56.37,56.48,56.36,56.48,14990.0
2016-06-16 14:10:00,56.48,56.67,56.48,56.62,17101.0,56.48,56.67,56.48,56.62,17101.0
2016-06-16 14:20:00,56.63,56.69,56.54,56.58,20847.0,56.63,56.69,56.54,56.58,20847.0
2016-06-16 14:30:00,56.57,56.61,56.48,56.51,18382.0,56.57,56.61,56.48,56.51,18382.0
2016-06-16 14:40:00,56.53,56.61,56.5,56.59,13345.0,56.53,56.61,56.5,56.59,13345.0
2016-06-16 14:50:00,56.59,56.72,56.56,56.64,13298.0,56.59,56.72,56.56,56.64,13298.0
2016-06-16 15:00:00,56.62,56.68,56.6,56.63,20618.0,56.62,56.68,56.6,56.63,20618.0
2016-06-16 15:10:00,56.64,56.71,56.63,56.67,20929.0,56.64,56.71,56.63,56.67,20929.0
2016-06-16 15:20:00,56.66,56.81,56.63,56.79,21750.0,56.66,56.81,56.63,56.79,21750.0
2016-06-16 15:30:00,56.79,56.87,56.75,56.76,27973.0,56.79,56.87,56.75,56.76,27973.0
2016-06-16 15:40:00,56.77,56.85,56.75,56.82,44311.0,56.77,56.85,56.75,56.82,44311.0
2016-06-16 15:50:00,56.81,56.81,56.7,56.78,116980.0,56.81,56.81,56.7,56.78,116980.0
2016-06-17 09:30:00,56.74,56.74,56.07,56.22,232705.0,56.74,56.74,56.07,56.22,232705.0
2016-06-17 09:40:00,56.2,56.73,56.2,56.69,34611.0,56.2,56.73,56.2,56.69,34611.0
2016-06-17 09:50:00,56.68,56.76,56.59,56.76,15779.0,56.68,56.76,56.59,56.76,15779.0
2016-06-17 10:00:00,56.78,56.82,56.68,56.79,20131.0,56.78,56.82,56.68,56.79,20131.0
2016-06-17 10:10:00,56.8,56.99,56.76,56.95,15400.0,56.8,56.99,56.76,56.95,15400.0
2016-06-17 10:20:00,56.95,56.97,56.78,56.78,17800.0,56.95,56.97,56.78,56.78,17800.0
2016-06-17 10:30:00,56.78,56.78,56.53,56.57,48687.0,56.78,56.78,56.53,56.57,48687.0
2016-06-17 10:40:00,56.57,56.7,56.52,56.68,22700.0,56.57,56.7,56.52,56.68,22700.0
2016-06-17 10:50:00,56.65,56.65,56.49,56.49,8423.0,56.65,56.65,56.49,56.49,8423.0
2016-06-17 11:00:00,56.49,56.52,56.35,56.5,46171.0,56.49,56.52,56.35,56.5,46171.0
2016-06-17 11:10:00,56.5,56.57,56.4,56.56,30779.0,56.5,56.57,56.4,56.56,30779.0
2016-06-17 11:20:00,56.58,56.67,56.5,56.52,14090.0,56.58,56.67,56.5,56.52,14090.0
2016-06-17 11:30:00,56.5,56.61,56.45,56.58,31936.0,56.5,56.61,56.45,56.58,31936.0
2016-06-17 11:40:00,56.58,56.74,56.57,56.71,10177.0,56.58,56.74,56.57,56.71,10177.0
2016-06-17 11:50:00,56.72,56.75,56.62,56.63,16358.0,56.72,56.75,56.62,56.63,16358.0
2016-06-17 12:00:00,56.64,56.8,56.64,56.8,13166.0,56.64,56.8,56.64,56.8,13166.0
2016-06-17 12:10:00,56.81,56.83,56.73,56.77,10572.0,56.81,56.83,56.73,56.77,10572.0
2016-06-17 12:20:00,56.78,56.78,56.71,56.77,13859.0,56.78,56.78,56.71,56.77,13859.0
2016-06-17 12:30:00,56.78,56.79,56.69,56.74,14697.0,56.78,56.79,56.69,56.74,14697.0
2016-06-17 12:40:00,56.74,56.8,56.66,56.67,8900.0,56.74,56.8,56.66,56.67,8900.0
2016-06-17 12:50:00,56.68,56.69,56.61,56.65,11446.0,56.68,56.69,56.61,56.65,11446.0
2016-06-17 13:00:00,56.64,56.69,56.58,56.69,15414.0,56.64,56.69,56.58,56.69,15414.0
2016-06-17 13:10:00,56.7,56.79,56.7,56.75,11242.0,56.7,56.79,56.7,56.75,11242.0
2016-06-17 13:20:00,56.76,56.82,56.69,56.76,15423.0,56.76,56.82,56.69,56.76,15423.0
2016-06-17 13:30:00,56.76,56.83,56.74,56.81,16112.0,56.76,56.83,56.74,56.81,16112.0
2016-06-17 13:40:00,56.82,56.84,56.78,56.82,21920.0,56.82,56.84,56.78,56.82,21920.0
2016-06-17 13:50:00,56.81,56.93,56.81,56.89,60931.0,56.81,56.93,56.81,56.89,60931.0
2016-06-17 14:00:00,56.87,56.88,56.65,56.67,19006.0,56.87,56.88,56.65,56.67,19006.0
2016-06-17 14:10:00,56.67,56.75,56.65,56.65,11940.0,56.67,56.75,56.65,56.65,11940.0
2016-06-17 14:20:00,56.66,56.75,56.66,56.73,32274.0,56.66,56.75,56.66,56.73,32274.0
2016-06-17 14:30:00,56.73,56.82,56.72,56.75,13988.0,56.73,56.82,56.72,56.75,13988.0
2016-06-17 14:40:00,56.76,56.83,56.72,56.73,13172.0,56.76,56.83,56.72,56.73,13172.0
2016-06-17 14:50:00,56.73,56.79,56.71,56.75,16762.0,56.73,56.79,56.71,56.75,16762.0
2016-06-17 15:00:00,56.74,56.76,56.66,56.66,14943.0,56.74,56.76,56.66,56.66,14943.0
2016-06-17 15:10:00,56.67,56.68,56.57,56.6,24044.0,56.67,56.68,56.57,56.6,24044.0
2016-06-17 15:20:00,56.61,56.7,56.58,56.68,26252.0,56.61,56.7,56.58,56.68,26252.0
2016-06-17 15:30:00,56.68,56.71,56.63,56.63,35045.0,56.68,56.71,56.63,56.63,35045.0
2016-06-17 15:40:00,56.63,56.69,56.59,56.64,34894.0,56.63,56.69,56.59,56.64,34894.0
2016-06-17 15:50:00,56.65,56.71,56.6,56.68,124425.0,56.65,56.71,56.6,56.68,124425.0
2016-06-20 09:30:00,57.47,57.55,57.28,57.52,49487.0,57.47,57.55,57.28,57.52,49487.0
2016-06-20 09:40:00,57.55,57.74,57.5,57.69,41870.0,57.55,57.74,57.5,57.69,41870.0
2016-06-20 09:50:00,57.71,57.88,57.69,57.86,15096.0,57.71,57.88,57.69,57.86,15096.0
2016-06-20 10:00:00,57.84,58.05,57.84,57.98,25081.0,57.84,58.05,57.84,57.98,25081.0
2016-06-20 10:10:00,57.98,58.02,57.92,57.98,26412.0,57.98,58.02,57.92,57.98,26412.0
2016-06-20 10:20:00,58.0,58.2,57.98,58.18,22494.0,58.0,58.2,57.98,58.18,22494.0
2016-06-20 10:30:00,58.19,58.2,58.06,58.09,17856.0,58.19,58.2,58.06,58.09,17856.0
2016-06-20 10:40:00,58.14,58.17,58.04,58.11,14213.0,58.14,58.17,58.04,58.11,14213.0
2016-06-20 10:50:00,58.1,58.2,58.09,58.09,16808.0,58.1,58.2,58.09,58.09,16808.0
2016-06-20 11:00:00,58.1,58.13,58.06,58.12,21580.0,58.1,58.13,58.06,58.12,21580.0
2016-06-20 11:10:00,58.11,58.11,58.04,58.07,15012.0,58.11,58.11,58.04,58.07,15012.0
2016-06-20 11:20:00,58.06,58.09,57.96,58.01,23534.0,58.06,58.09,57.96,58.01,23534.0
2016-06-20 11:30:00,58.01,58.08,57.97,58.05,12668.0,58.01,58.08,57.97,58.05,12668.0
2016-06-20 11:40:00,58.07,58.08,57.84,57.84,12426.0,58.07,58.08,57.84,57.84,12426.0
2016-06-20 11:50:00,57.85,57.92,57.8,57.92,15281.0,57.85,57.92,57.8,57.92,15281.0
2016-06-20 12:00:00,57.93,57.93,57.83,57.93,12332.0,57.93,57.93,57.83,57.93,12332.0
2016-06-20 12:10:00,57.94,57.99,57.85,57.91,20599.0,57.94,57.99,57.85,57.91,20599.0
2016-06-20 12:20:00,57.91,57.94,57.85,57.91,9507.0,57.91,57.94,57.85,57.91,9507.0
2016-06-20 12:30:00,57.91,57.93,57.84,57.9,8524.0,57.91,57.93,57.84,57.9,8524.0
2016-06-20 12:40:00,57.89,57.98,57.89,57.97,5137.0,57.89,57.98,57.89,57.97,5137.0
2016-06-20 12:50:00,57.95,58.04,57.94,57.98,9093.0,57.95,58.04,57.94,57.98,9093.0
2016-06-20 13:00:00,57.99,58.05,57.96,58.05,11526.0,57.99,58.05,57.96,58.05,11526.0
2016-06-20 13:10:00,58.04,58.04,57.86,57.91,7964.0,58.04,58.04,57.86,57.91,7964.0
2016-06-20 13:20:00,57.91,57.98,57.82,57.89,8569.0,57.91,57.98,57.82,57.89,8569.0
2016-06-20 13:30:00,57.88,57.98,57.85,57.98,9698.0,57.88,57.98,57.85,57.98,9698.0
2016-06-20 13:40:00,57.98,58.09,57.96,58.08,10762.0,57.98,58.09,57.96,58.08,10762.0
2016-06-20 13:50:00,58.07,58.11,58.04,58.07,14111.0,58.07,58.11,58.04,58.07,14111.0
2016-06-20 14:00:00,58.04,58.04,57.89,57.9,7366.0,58.04,58.04,57.89,57.9,7366.0
2016-06-20 14:10:00,57.89,57.91,57.8,57.8,14222.0,57.89,57.91,57.8,57.8,14222.0
2016-06-20 14:20:00,57.82,57.85,57.76,57.81,12897.0,57.82,57.85,57.76,57.81,12897.0
2016-06-20 14:30:00,57.79,57.82,57.73,57.74,14519.0,57.79,57.82,57.73,57.74,14519.0
2016-06-20 14:40:00,57.74,57.81,57.71,57.8,8345.0,57.74,57.81,57.71,57.8,8345.0
2016-06-20 14:50:00,57.8,57.92,57.8,57.91,9844.0,57.8,57.92,57.8,57.91,9844.0
2016-06-20 15:00:00,57.9,57.93,57.83,57.86,13034.0,57.9,57.93,57.83,57.86,13034.0
2016-06-20 15:10:00,57.86,57.87,57.74,57.79,16417.0,57.86,57.87,57.74,57.79,16417.0
2016-06-20 15:20:00,57.79,57.79,57.66,57.66,42890.0,57.79,57.79,57.66,57.66,42890.0
2016-06-20 15:30:00,57.66,57.7,57.62,57.69,17289.0,57.66,57.7,57.62,57.69,17289.0
2016-06-20 15:40:00,57.68,57.73,57.56,57.56,27734.0,57.68,57.73,57.56,57.56,27734.0
2016-06-20 15:50:00,57.55,57.6,57.48,57.56,96857.0,57.55,57.6,57.48,57.56,96857.0
2016-06-21 09:30:00,57.76,57.95,57.39,57.78,44931.0,57.76,57.95,57.39,57.78,44931.0
2016-06-21 09:40:00,57.84,58.2,57.8,57.98,81411.0,57.84,58.2,57.8,57.98,81411.0
2016-06-21 09:50:00,57.95,58.0,57.82,57.91,21977.0,57.95,58.0,57.82,57.91,21977.0
2016-06-21 10:00:00,57.89,57.9,57.75,57.85,22319.0,57.89,57.9,57.75,57.85,22319.0
2016-06-21 10:10:00,57.87,58.09,57.86,58.01,12351.0,57.87,58.09,57.86,58.01,12351.0
2016-06-21 10:20:00,58.0,58.0,57.81,57.96,14088.0,58.0,58.0,57.81,57.96,14088.0
2016-06-21 10:30:00,57.96,57.97,57.82,57.82,8351.0,57.96,57.97,57.82,57.82,8351.0
2016-06-21 10:40:00,57.84,57.94,57.82,57.91,12719.0,57.84,57.94,57.82,57.91,12719.0
2016-06-21 10:50:00,57.9,57.91,57.78,57.79,18219.0,57.9,57.91,57.78,57.79,18219.0
2016-06-21 11:00:00,57.78,57.88,57.74,57.87,11910.0,57.78,57.88,57.74,57.87,11910.0
2016-06-21 11:10:00,57.84,57.92,57.77,57.9,4911.0,57.84,57.92,57.77,57.9,4911.0
2016-06-21 11:20:00,57.89,57.9,57.8,57.8,14466.0,57.89,57.9,57.8,57.8,14466.0
2016-06-21 11:30:00,57.79,57.79,57.62,57.65,12987.0,57.79,57.79,57.62,57.65,12987.0
2016-06-21 11:40:00,57.65,57.77,57.65,57.77,8906.0,57.65,57.77,57.65,57.77,8906.0
2016-06-21 11:50:00,57.77,57.82,57.76,57.81,11103.0,57.77,57.82,57.76,57.81,11103.0
2016-06-21 12:00:00,57.81,57.85,57.65,57.68,24748.0,57.81,57.85,57.65,57.68,24748.0
2016-06-21 12:10:00,57.67,57.77,57.63,57.77,9798.0,57.67,57.77,57.63,57.77,9798.0
2016-06-21 12:20:00,57.78,57.82,57.74,57.8,15001.0,57.78,57.82,57.74,57.8,15001.0
2016-06-21 12:30:00,57.8,57.81,57.74,57.75,12747.0,57.8,57.81,57.74,57.75,12747.0
2016-06-21 12:40:00,57.73,57.76,57.7,57.7,9839.0,57.73,57.76,57.7,57.7,9839.0
2016-06-21 12:50:00,57.71,57.72,57.65,57.68,10545.0,57.71,57.72,57.65,57.68,10545.0
2016-06-21 13:00:00,57.69,57.77,57.68,57.77,11830.0,57.69,57.77,57.68,57.77,11830.0
2016-06-21 13:10:00,57.76,57.77,57.72,57.77,9347.0,57.76,57.77,57.72,57.77,9347.0
2016-06-21 13:20:00,57.76,57.76,57.68,57.69,13664.0,57.76,57.76,57.68,57.69,13664.0
2016-06-21 13:30:00,57.68,57.7,57.54,57.61,19379.0,57.68,57.7,57.54,57.61,19379.0
2016-06-21 13:40:00,57.61,57.7,57.61,57.65,15967.0,57.61,57.7,57.61,57.65,15967.0
2016-06-21 13:50:00,57.65,57.77,57.65,57.73,9221.0,57.65,57.77,57.65,57.73,9221.0
2016-06-21 14:00:00,57.72,57.75,57.66,57.73,9868.0,57.72,57.75,57.66,57.73,9868.0
2016-06-21 14:10:00,57.74,57.82,57.74,57.78,9416.0,57.74,57.82,57.74,57.78,9416.0
2016-06-21 14:20:00,57.79,57.83,57.77,57.8,7031.0,57.79,57.83,57.77,57.8,7031.0
2016-06-21 14:30:00,57.81,57.96,57.76,57.94,10992.0,57.81,57.96,57.76,57.94,10992.0
2016-06-21 14:40:00,57.94,58.03,57.88,58.01,37628.0,57.94,58.03,57.88,58.01,37628.0
2016-06-21 14:50:00,58.0,58.07,57.97,58.01,34495.0,58.0,58.07,57.97,58.01,34495.0
2016-06-21 15:00:00,58.0,58.02,57.92,57.95,15760.0,58.0,58.02,57.92,57.95,15760.0
2016-06-21 15:10:00,57.95,58.09,57.94,58.07,10401.0,57.95,58.09,57.94,58.07,10401.0
2016-06-21 15:20:00,58.07,58.14,58.01,58.12,22356.0,58.07,58.14,58.01,58.12,22356.0
2016-06-21 15:30:00,58.11,58.18,58.08,58.15,42492.0,58.11,58.18,58.08,58.15,42492.0
2016-06-21 15:40:00,58.16,58.18,58.09,58.16,59498.0,58.16,58.18,58.09,58.16,59498.0
2016-06-21 15:50:00,58.15,58.16,58.06,58.07,102332.0,58.15,58.16,58.06,58.07,102332.0
2016-06-22 09:30:00,57.72,58.0,57.55,57.64,34015.0,57.72,58.0,57.55,57.64,34015.0
2016-06-22 09:40:00,57.64,57.93,57.51,57.64,10847.0,57.64,57.93,57.51,57.64,10847.0
2016-06-22 09:50:00,57.68,57.68,57.55,57.57,9861.0,57.68,57.68,57.55,57.57,9861.0
2016-06-22 10:00:00,57.54,57.63,57.45,57.6,14891.0,57.54,57.63,57.45,57.6,14891.0
2016-06-22 10:10:00,57.61,57.81,57.6,57.77,10619.0,57.61,57.81,57.6,57.77,10619.0
2016-06-22 10:20:00,57.76,57.77,57.69,57.76,10998.0,57.76,57.77,57.69,57.76,10998.0
2016-06-22 10:30:00,57.74,57.96,57.68,57.89,9600.0,57.74,57.96,57.68,57.89,9600.0
2016-06-22 10:40:00,57.89,58.08,57.89,58.07,12742.0,57.89,58.08,57.89,58.07,12742.0
2016-06-22 10:50:00,58.1,58.17,58.0,58.06,18534.0,58.1,58.17,58.0,58.06,18534.0
2016-06-22 11:00:00,58.04,58.05,57.97,58.04,12609.0,58.04,58.05,57.97,58.04,12609.0
2016-06-22 11:10:00,58.03,58.14,58.03,58.14,11399.0,58.03,58.14,58.03,58.14,11399.0
2016-06-22 11:20:00,58.15,58.22,58.15,58.21,21971.0,58.15,58.22,58.15,58.21,21971.0
2016-06-22 11:30:00,58.21,58.23,58.0,58.19,38614.0,58.21,58.23,58.0,58.19,38614.0
2016-06-22 11:40:00,58.17,58.29,58.12,58.19,44793.0,58.17,58.29,58.12,58.19,44793.0
2016-06-22 11:50:00,58.17,58.24,58.13,58.18,11396.0,58.17,58.24,58.13,58.18,11396.0
2016-06-22 12:00:00,58.17,58.2,58.02,58.03,13599.0,58.17,58.2,58.02,58.03,13599.0
2016-06-22 12:10:00,58.05,58.08,57.98,57.98,6030.0,58.05,58.08,57.98,57.98,6030.0
2016-06-22 12:20:00,57.96,57.96,57.67,57.74,20077.0,57.96,57.96,57.67,57.74,20077.0
2016-06-22 12:30:00,57.73,57.81,57.7,57.78,12481.0,57.73,57.81,57.7,57.78,12481.0
2016-06-22 12:40:00,57.81,57.81,57.65,57.75,9350.0,57.81,57.81,57.65,57.75,9350.0
2016-06-22 12:50:00,57.76,57.79,57.72,57.77,7872.0,57.76,57.79,57.72,57.77,7872.0
2016-06-22 13:00:00,57.76,57.77,57.53,57.53,10602.0,57.76,57.77,57.53,57.53,10602.0
2016-06-22 13:10:00,57.52,57.63,57.5,57.56,7100.0,57.52,57.63,57.5,57.56,7100.0
2016-06-22 13:20:00,57.57,57.62,57.53,57.62,14356.0,57.57,57.62,57.53,57.62,14356.0
2016-06-22 13:30:00,57.6,57.62,57.55,57.62,8500.0,57.6,57.62,57.55,57.62,8500.0
2016-06-22 13:40:00,57.62,57.65,57.58,57.62,10290.0,57.62,57.65,57.58,57.62,10290.0
2016-06-22 13:50:00,57.62,57.78,57.62,57.75,8826.0,57.62,57.78,57.62,57.75,8826.0
2016-06-22 14:00:00,57.75,57.76,57.66,57.68,10635.0,57.75,57.76,57.66,57.68,10635.0
2016-06-22 14:10:00,57.69,57.71,57.65,57.67,20101.0,57.69,57.71,57.65,57.67,20101.0
2016-06-22 14:20:00,57.67,57.71,57.59,57.6,59434.0,57.67,57.71,57.59,57.6,59434.0
2016-06-22 14:30:00,57.61,57.62,57.46,57.46,19163.0,57.61,57.62,57.46,57.46,19163.0
2016-06-22 14:40:00,57.46,57.52,57.39,57.43,15990.0,57.46,57.52,57.39,57.43,15990.0
2016-06-22 14:50:00,57.43,57.51,57.4,57.5,10400.0,57.43,57.51,57.4,57.5,10400.0
2016-06-22 15:00:00,57.49,57.58,57.46,57.47,19253.0,57.49,57.58,57.46,57.47,19253.0
2016-06-22 15:10:00,57.46,57.49,57.44,57.48,14564.0,57.46,57.49,57.44,57.48,14564.0
2016-06-22 15:20:00,57.47,57.47,57.37,57.38,14812.0,57.47,57.47,57.37,57.38,14812.0
2016-06-22 15:30:00,57.38,57.48,57.38,57.47,19541.0,57.38,57.48,57.38,57.47,19541.0
2016-06-22 15:40:00,57.47,57.5,57.4,57.45,25773.0,57.47,57.5,57.4,57.45,25773.0
2016-06-22 15:50:00,57.44,57.45,57.33,57.38,105930.0,57.44,57.45,57.33,57.38,105930.0
2016-06-23 09:30:00,58.01,58.01,57.81,57.89,18504.0,58.01,58.01,57.81,57.89,18504.0
2016-06-23 09:40:00,57.89,58.12,57.75,58.12,15239.0,57.89,58.12,57.75,58.12,15239.0
2016-06-23 09:50:00,58.14,58.33,58.1,58.31,12022.0,58.14,58.33,58.1,58.31,12022.0
2016-06-23 10:00:00,58.34,58.36,58.17,58.2,44420.0,58.34,58.36,58.17,58.2,44420.0
2016-06-23 10:10:00,58.19,58.25,58.16,58.18,17903.0,58.19,58.25,58.16,58.18,17903.0
2016-06-23 10:20:00,58.17,58.4,58.17,58.29,35569.0,58.17,58.4,58.17,58.29,35569.0
2016-06-23 10:30:00,58.27,58.27,58.0,58.0,18623.0,58.27,58.27,58.0,58.0,18623.0
2016-06-23 10:40:00,58.02,58.07,57.97,58.04,14189.0,58.02,58.07,57.97,58.04,14189.0
2016-06-23 10:50:00,58.05,58.18,57.99,58.17,89632.0,58.05,58.18,57.99,58.17,89632.0
2016-06-23 11:00:00,58.16,58.23,58.14,58.21,34838.0,58.16,58.23,58.14,58.21,34838.0
2016-06-23 11:10:00,58.21,58.33,58.19,58.31,27169.0,58.21,58.33,58.19,58.31,27169.0
2016-06-23 11:20:00,58.31,58.49,58.3,58.48,21369.0,58.31,58.49,58.3,58.48,21369.0
2016-06-23 11:30:00,58.5,58.62,58.5,58.61,20171.0,58.5,58.62,58.5,58.61,20171.0
2016-06-23 11:40:00,58.62,58.65,58.54,58.65,10400.0,58.62,58.65,58.54,58.65,10400.0
2016-06-23 11:50:00,58.67,58.75,58.63,58.68,12405.0,58.67,58.75,58.63,58.68,12405.0
2016-06-23 12:00:00,58.67,58.76,58.65,58.76,18264.0,58.67,58.76,58.65,58.76,18264.0
2016-06-23 12:10:00,58.76,58.8,58.75,58.8,14587.0,58.76,58.8,58.75,58.8,14587.0
2016-06-23 12:20:00,58.8,59.0,58.8,58.92,75798.0,58.8,59.0,58.8,58.92,75798.0
2016-06-23 12:30:00,58.93,58.93,58.85,58.88,15885.0,58.93,58.93,58.85,58.88,15885.0
2016-06-23 12:40:00,58.87,58.91,58.8,58.86,12970.0,58.87,58.91,58.8,58.86,12970.0
2016-06-23 12:50:00,58.86,58.87,58.8,58.84,19866.0,58.86,58.87,58.8,58.84,19866.0
2016-06-23 13:00:00,58.84,58.87,58.82,58.84,17822.0,58.84,58.87,58.82,58.84,17822.0
2016-06-23 13:10:00,58.84,58.94,58.83,58.93,10957.0,58.84,58.94,58.83,58.93,10957.0
2016-06-23 13:20:00,58.94,58.98,58.94,58.96,15473.0,58.94,58.98,58.94,58.96,15473.0
2016-06-23 13:30:00,58.97,58.98,58.84,58.84,10344.0,58.97,58.98,58.84,58.84,10344.0
2016-06-23 13:40:00,58.86,58.89,58.81,58.83,26278.0,58.86,58.89,58.81,58.83,26278.0
2016-06-23 13:50:00,58.82,58.9,58.81,58.87,18439.0,58.82,58.9,58.81,58.87,18439.0
2016-06-23 14:00:00,58.87,58.87,58.82,58.85,12086.0,58.87,58.87,58.82,58.85,12086.0
2016-06-23 14:10:00,58.88,58.91,58.86,58.87,12047.0,58.88,58.91,58.86,58.87,12047.0
2016-06-23 14:20:00,58.87,58.9,58.81,58.86,36281.0,58.87,58.9,58.81,58.86,36281.0
2016-06-23 14:30:00,58.86,58.88,58.81,58.84,10553.0,58.86,58.88,58.81,58.84,10553.0
2016-06-23 14:40:00,58.85,58.89,58.8,58.88,18954.0,58.85,58.89,58.8,58.88,18954.0
2016-06-23 14:50:00,58.89,58.93,58.87,58.9,59104.0,58.89,58.93,58.87,58.9,59104.0
2016-06-23 15:00:00,58.89,58.91,58.82,58.9,56995.0,58.89,58.91,58.82,58.9,56995.0
2016-06-23 15:10:00,58.9,58.94,58.88,58.9,32009.0,58.9,58.94,58.88,58.9,32009.0
2016-06-23 15:20:00,58.89,58.93,58.79,58.8,47799.0,58.89,58.93,58.79,58.8,47799.0
2016-06-23 15:30:00,58.8,58.84,58.74,58.77,64115.0,58.8,58.84,58.74,58.77,64115.0
2016-06-23 15:40:00,58.77,58.92,58.75,58.91,45831.0,58.77,58.92,58.75,58.91,45831.0
2016-06-23 15:50:00,58.91,59.07,58.9,59.05,124877.0,58.91,59.07,58.9,59.05,124877.0
2016-06-24 09:30:00,56.01,56.26,55.49,56.1,99295.0,56.01,56.26,55.49,56.1,99295.0
2016-06-24 09:40:00,56.12,56.5,56.09,56.28,65489.0,56.12,56.5,56.09,56.28,65489.0
2016-06-24 09:50:00,56.26,56.51,56.11,56.22,69913.0,56.26,56.51,56.11,56.22,69913.0
2016-06-24 10:00:00,56.28,56.51,56.22,56.45,72098.0,56.28,56.51,56.22,56.45,72098.0
2016-06-24 10:10:00,56.49,56.62,56.29,56.32,58043.0,56.49,56.62,56.29,56.32,58043.0
2016-06-24 10:20:00,56.33,56.36,56.07,56.3,75289.0,56.33,56.36,56.07,56.3,75289.0
2016-06-24 10:30:00,56.34,56.63,56.3,56.63,61465.0,56.34,56.63,56.3,56.63,61465.0
2016-06-24 10:40:00,56.64,56.67,56.53,56.53,52261.0,56.64,56.67,56.53,56.53,52261.0
2016-06-24 10:50:00,56.52,56.6,56.46,56.48,51137.0,56.52,56.6,56.46,56.48,51137.0
2016-06-24 11:00:00,56.49,56.57,56.43,56.56,133575.0,56.49,56.57,56.43,56.56,133575.0
2016-06-24 11:10:00,56.55,56.56,56.45,56.48,69021.0,56.55,56.56,56.45,56.48,69021.0
2016-06-24 11:20:00,56.48,56.49,56.15,56.32,91819.0,56.48,56.49,56.15,56.32,91819.0
2016-06-24 11:30:00,56.34,56.39,56.23,56.26,61005.0,56.34,56.39,56.23,56.26,61005.0
2016-06-24 11:40:00,56.3,56.3,56.05,56.07,32253.0,56.3,56.3,56.05,56.07,32253.0
2016-06-24 11:50:00,56.08,56.1,55.98,56.0,33678.0,56.08,56.1,55.98,56.0,33678.0
2016-06-24 12:00:00,56.0,56.0,55.8,55.81,36980.0,56.0,56.0,55.8,55.81,36980.0
2016-06-24 12:10:00,55.83,55.83,55.73,55.82,44316.0,55.83,55.83,55.73,55.82,44316.0
2016-06-24 12:20:00,55.82,55.85,55.75,55.78,47279.0,55.82,55.85,55.75,55.78,47279.0
2016-06-24 12:30:00,55.79,55.8,55.63,55.64,35918.0,55.79,55.8,55.63,55.64,35918.0
2016-06-24 12:40:00,55.64,55.64,55.31,55.31,32226.0,55.64,55.64,55.31,55.31,32226.0
2016-06-24 12:50:00,55.33,55.33,55.09,55.14,41235.0,55.33,55.33,55.09,55.14,41235.0
2016-06-24 13:00:00,55.15,55.22,55.08,55.09,37257.0,55.15,55.22,55.08,55.09,37257.0
2016-06-24 13:10:00,55.08,55.23,55.03,55.11,35257.0,55.08,55.23,55.03,55.11,35257.0
2016-06-24 13:20:00,55.11,55.14,55.04,55.09,22586.0,55.11,55.14,55.04,55.09,22586.0
2016-06-24 13:30:00,55.09,55.25,55.09,55.21,31094.0,55.09,55.25,55.09,55.21,31094.0
2016-06-24 13:40:00,55.22,55.28,55.13,55.16,39409.0,55.22,55.28,55.13,55.16,39409.0
2016-06-24 13:50:00,55.17,55.17,55.04,55.08,23400.0,55.17,55.17,55.04,55.08,23400.0
2016-06-24 14:00:00,55.09,55.21,55.09,55.11,28487.0,55.09,55.21,55.09,55.11,28487.0
2016-06-24 14:10:00,55.11,55.13,54.89,54.92,93096.0,55.11,55.13,54.89,54.92,93096.0
2016-06-24 14:20:00,54.89,54.9,54.68,54.7,45023.0,54.89,54.9,54.68,54.7,45023.0
2016-06-24 14:30:00,54.7,54.72,54.29,54.29,183991.0,54.7,54.72,54.29,54.29,183991.0
2016-06-24 14:40:00,54.31,54.49,54.29,54.38,162988.0,54.31,54.49,54.29,54.38,162988.0
2016-06-24 14:50:00,54.39,54.6,54.35,54.42,61288.0,54.39,54.6,54.35,54.42,61288.0
2016-06-24 15:00:00,54.41,54.52,54.33,54.35,47309.0,54.41,54.52,54.33,54.35,47309.0
2016-06-24 15:10:00,54.35,54.35,53.92,53.95,79614.0,54.35,54.35,53.92,53.95,79614.0
2016-06-24 15:20:00,53.95,54.01,53.89,53.93,99392.0,53.95,54.01,53.89,53.93,99392.0
2016-06-24 15:30:00,53.92,54.05,53.85,53.94,144566.0,53.92,54.05,53.85,53.94,144566.0
2016-06-24 15:40:00,53.91,54.42,53.89,54.38,312220.0,53.91,54.42,53.89,54.38,312220.0
2016-06-24 15:50:00,54.38,54.46,54.02,54.04,551268.0,54.38,54.46,54.02,54.04,551268.0
2016-06-27 09:30:00,53.34,53.54,51.57,51.77,208097.0,53.34,53.54,51.57,51.77,208097.0
2016-06-27 09:40:00,51.72,51.85,51.18,51.23,176633.0,51.72,51.85,51.18,51.23,176633.0
2016-06-27 09:50:00,51.23,51.33,51.08,51.15,69699.0,51.23,51.33,51.08,51.15,69699.0
2016-06-27 10:00:00,51.13,51.31,50.64,50.69,151394.0,51.13,51.31,50.64,50.69,151394.0
2016-06-27 10:10:00,50.69,50.76,50.38,50.69,249312.0,50.69,50.76,50.38,50.69,249312.0
2016-06-27 10:20:00,50.68,50.96,50.68,50.93,227003.0,50.68,50.96,50.68,50.93,227003.0
2016-06-27 10:30:00,50.91,50.94,50.68,50.77,97237.0,50.91,50.94,50.68,50.77,97237.0
2016-06-27 10:40:00,50.78,50.89,50.56,50.6,62671.0,50.78,50.89,50.56,50.6,62671.0
2016-06-27 10:50:00,50.59,50.68,50.54,50.64,178448.0,50.59,50.68,50.54,50.64,178448.0
2016-06-27 11:00:00,50.64,50.74,50.55,50.69,87340.0,50.64,50.74,50.55,50.69,87340.0
2016-06-27 11:10:00,50.68,50.69,49.94,49.95,192209.0,50.68,50.69,49.94,49.95,192209.0
2016-06-27 11:20:00,49.95,50.18,49.82,50.18,104017.0,49.95,50.18,49.82,50.18,104017.0
2016-06-27 11:30:00,50.18,50.46,50.12,50.45,72209.0,50.18,50.46,50.12,50.45,72209.0
2016-06-27 11:40:00,50.41,50.63,50.38,50.55,86565.0,50.41,50.63,50.38,50.55,86565.0
2016-06-27 11:50:00,50.58,50.59,50.28,50.34,51008.0,50.58,50.59,50.28,50.34,51008.0
2016-06-27 12:00:00,50.33,50.37,50.22,50.22,37531.0,50.33,50.37,50.22,50.22,37531.0
2016-06-27 12:10:00,50.23,50.28,50.11,50.24,24063.0,50.23,50.28,50.11,50.24,24063.0
2016-06-27 12:20:00,50.23,50.47,50.16,50.46,65614.0,50.23,50.47,50.16,50.46,65614.0
2016-06-27 12:30:00,50.48,50.49,50.34,50.41,111517.0,50.48,50.49,50.34,50.41,111517.0
2016-06-27 12:40:00,50.4,50.51,50.39,50.5,112229.0,50.4,50.51,50.39,50.5,112229.0
2016-06-27 12:50:00,50.51,50.68,50.47,50.63,49103.0,50.51,50.68,50.47,50.63,49103.0
2016-06-27 13:00:00,50.62,50.65,50.49,50.49,26740.0,50.62,50.65,50.49,50.49,26740.0
2016-06-27 13:10:00,50.51,50.59,50.43,50.56,33028.0,50.51,50.59,50.43,50.56,33028.0
2016-06-27 13:20:00,50.58,50.67,50.56,50.66,24169.0,50.58,50.67,50.56,50.66,24169.0
2016-06-27 13:30:00,50.68,50.7,50.57,50.64,66982.0,50.68,50.7,50.57,50.64,66982.0
2016-06-27 13:40:00,50.64,50.66,50.55,50.59,67821.0,50.64,50.66,50.55,50.59,67821.0
2016-06-27 13:50:00,50.58,50.65,50.56,50.59,38628.0,50.58,50.65,50.56,50.59,38628.0
2016-06-27 14:00:00,50.58,50.61,50.48,50.55,101025.0,50.58,50.61,50.48,50.55,101025.0
2016-06-27 14:10:00,50.57,50.61,50.51,50.52,72020.0,50.57,50.61,50.51,50.52,72020.0
2016-06-27 14:20:00,50.54,50.65,50.51,50.64,39321.0,50.54,50.65,50.51,50.64,39321.0
2016-06-27 14:30:00,50.65,50.65,50.4,50.48,77543.0,50.65,50.65,50.4,50.48,77543.0
2016-06-27 14:40:00,50.47,50.51,50.22,50.25,63933.0,50.47,50.51,50.22,50.25,63933.0
2016-06-27 14:50:00,50.26,50.27,50.14,50.17,79015.0,50.26,50.27,50.14,50.17,79015.0
2016-06-27 15:00:00,50.18,50.43,50.18,50.4,102421.0,50.18,50.43,50.18,50.4,102421.0
2016-06-27 15:10:00,50.4,50.5,50.35,50.35,55532.0,50.4,50.5,50.35,50.35,55532.0
2016-06-27 15:20:00,50.35,50.46,50.27,50.42,122873.0,50.35,50.46,50.27,50.42,122873.0
2016-06-27 15:30:00,50.43,50.57,50.34,50.57,155379.0,50.43,50.57,50.34,50.57,155379.0
2016-06-27 15:40:00,50.57,50.68,50.55,50.64,169257.0,50.57,50.68,50.55,50.64,169257.0
2016-06-27 15:50:00,50.64,50.64,50.5,50.56,373843.0,50.64,50.64,50.5,50.56,373843.0
2016-06-28 09:30:00,51.12,51.48,51.03,51.48,63647.0,51.12,51.48,51.03,51.48,63647.0
2016-06-28 09:40:00,51.48,51.71,51.25,51.68,63619.0,51.48,51.71,51.25,51.68,63619.0
2016-06-28 09:50:00,51.67,51.95,51.56,51.87,46834.0,51.67,51.95,51.56,51.87,46834.0
2016-06-28 10:00:00,51.89,51.96,51.5,51.53,56987.0,51.89,51.96,51.5,51.53,56987.0
2016-06-28 10:10:00,51.54,51.58,51.4,51.43,61294.0,51.54,51.58,51.4,51.43,61294.0
2016-06-28 10:20:00,51.45,51.48,51.18,51.19,40090.0,51.45,51.48,51.18,51.19,40090.0
2016-06-28 10:30:00,51.2,51.25,51.06,51.06,50996.0,51.2,51.25,51.06,51.06,50996.0
2016-06-28 10:40:00,51.04,51.17,50.96,51.15,42325.0,51.04,51.17,50.96,51.15,42325.0
2016-06-28 10:50:00,51.16,51.21,51.02,51.04,29820.0,51.16,51.21,51.02,51.04,29820.0
2016-06-28 11:00:00,51.04,51.06,50.71,50.71,50057.0,51.04,51.06,50.71,50.71,50057.0
2016-06-28 11:10:00,50.71,50.8,50.63,50.68,49926.0,50.71,50.8,50.63,50.68,49926.0
2016-06-28 11:20:00,50.67,50.75,50.42,50.44,28610.0,50.67,50.75,50.42,50.44,28610.0
2016-06-28 11:30:00,50.44,50.55,50.44,50.48,32345.0,50.44,50.55,50.44,50.48,32345.0
2016-06-28 11:40:00,50.5,50.76,50.45,50.74,81138.0,50.5,50.76,50.45,50.74,81138.0
2016-06-28 11:50:00,50.75,50.97,50.72,50.89,115667.0,50.75,50.97,50.72,50.89,115667.0
2016-06-28 12:00:00,50.91,51.05,50.91,51.01,30492.0,50.91,51.05,50.91,51.01,30492.0
2016-06-28 12:10:00,51.02,51.16,50.99,51.12,29888.0,51.02,51.16,50.99,51.12,29888.0
2016-06-28 12:20:00,51.11,51.17,50.97,51.02,18201.0,51.11,51.17,50.97,51.02,18201.0
2016-06-28 12:30:00,51.03,51.25,51.02,51.24,28315.0,51.03,51.25,51.02,51.24,28315.0
2016-06-28 12:40:00,51.26,51.37,51.16,51.16,28143.0,51.26,51.37,51.16,51.16,28143.0
2016-06-28 12:50:00,51.17,51.3,51.16,51.26,18273.0,51.17,51.3,51.16,51.26,18273.0
2016-06-28 13:00:00,51.25,51.26,51.18,51.2,25541.0,51.25,51.26,51.18,51.2,25541.0
2016-06-28 13:10:00,51.19,51.29,51.15,51.18,17848.0,51.19,51.29,51.15,51.18,17848.0
2016-06-28 13:20:00,51.2,51.21,51.02,51.07,36643.0,51.2,51.21,51.02,51.07,36643.0
2016-06-28 13:30:00,51.07,51.18,51.03,51.13,28832.0,51.07,51.18,51.03,51.13,28832.0
2016-06-28 13:40:00,51.13,51.16,51.02,51.03,24453.0,51.13,51.16,51.02,51.03,24453.0
2016-06-28 13:50:00,51.03,51.06,50.99,51.05,16253.0,51.03,51.06,50.99,51.05,16253.0
2016-06-28 14:00:00,51.04,51.13,51.0,51.12,48066.0,51.04,51.13,51.0,51.12,48066.0
2016-06-28 14:10:00,51.12,51.15,51.04,51.15,40970.0,51.12,51.15,51.04,51.15,40970.0
2016-06-28 14:20:00,51.15,51.18,51.08,51.17,22802.0,51.15,51.18,51.08,51.17,22802.0
2016-06-28 14:30:00,51.17,51.36,51.13,51.32,40278.0,51.17,51.36,51.13,51.32,40278.0
2016-06-28 14:40:00,51.32,51.39,51.25,51.39,27863.0,51.32,51.39,51.25,51.39,27863.0
2016-06-28 14:50:00,51.4,51.66,51.39,51.63,50078.0,51.4,51.66,51.39,51.63,50078.0
2016-06-28 15:00:00,51.63,51.82,51.61,51.78,56449.0,51.63,51.82,51.61,51.78,56449.0
2016-06-28 15:10:00,51.77,51.88,51.72,51.72,104391.0,51.77,51.88,51.72,51.72,104391.0
2016-06-28 15:20:00,51.72,51.72,51.45,51.52,51825.0,51.72,51.72,51.45,51.52,51825.0
2016-06-28 15:30:00,51.52,51.61,51.4,51.49,76480.0,51.52,51.61,51.4,51.49,76480.0
2016-06-28 15:40:00,51.5,51.55,51.45,51.52,78260.0,51.5,51.55,51.45,51.52,78260.0
2016-06-28 15:50:00,51.5,51.52,51.39,51.48,183307.0,51.5,51.52,51.39,51.48,183307.0
2016-06-29 09:30:00,51.82,52.13,51.55,51.69,52796.0,51.82,52.13,51.55,51.69,52796.0
2016-06-29 09:40:00,51.76,52.07,51.68,52.07,19995.0,51.76,52.07,51.68,52.07,19995.0
2016-06-29 09:50:00,52.08,52.55,52.08,52.45,59185.0,52.08,52.55,52.08,52.45,59185.0
2016-06-29 10:00:00,52.45,52.55,52.24,52.26,45448.0,52.45,52.55,52.24,52.26,45448.0
2016-06-29 10:10:00,52.25,52.41,52.1,52.16,41283.0,52.25,52.41,52.1,52.16,41283.0
2016-06-29 10:20:00,52.16,52.22,52.09,52.09,61646.0,52.16,52.22,52.09,52.09,61646.0
2016-06-29 10:30:00,52.07,52.22,51.95,51.97,63704.0,52.07,52.22,51.95,51.97,63704.0
2016-06-29 10:40:00,51.98,52.23,51.98,52.23,39268.0,51.98,52.23,51.98,52.23,39268.0
2016-06-29 10:50:00,52.24,52.4,52.23,52.39,83410.0,52.24,52.4,52.23,52.39,83410.0
2016-06-29 11:00:00,52.4,52.62,52.38,52.52,85821.0,52.4,52.62,52.38,52.52,85821.0
2016-06-29 11:10:00,52.52,52.76,52.52,52.64,38682.0,52.52,52.76,52.52,52.64,38682.0
2016-06-29 11:20:00,52.63,52.7,52.59,52.68,43042.0,52.63,52.7,52.59,52.68,43042.0
2016-06-29 11:30:00,52.7,52.89,52.62,52.88,78761.0,52.7,52.89,52.62,52.88,78761.0
2016-06-29 11:40:00,52.89,52.97,52.89,52.94,81110.0,52.89,52.97,52.89,52.94,81110.0
2016-06-29 11:50:00,52.94,53.17,52.93,53.17,111642.0,52.94,53.17,52.93,53.17,111642.0
2016-06-29 12:00:00,53.16,53.16,53.07,53.15,23238.0,53.16,53.16,53.07,53.15,23238.0
2016-06-29 12:10:00,53.15,53.28,53.1,53.24,58639.0,53.15,53.28,53.1,53.24,58639.0
2016-06-29 12:20:00,53.23,53.28,53.21,53.22,13192.0,53.23,53.28,53.21,53.22,13192.0
2016-06-29 12:30:00,53.22,53.22,53.03,53.07,49584.0,53.22,53.22,53.03,53.07,49584.0
2016-06-29 12:40:00,53.05,53.05,52.93,52.97,16460.0,53.05,53.05,52.93,52.97,16460.0
2016-06-29 12:50:00,52.96,53.03,52.96,52.97,21854.0,52.96,53.03,52.96,52.97,21854.0
2016-06-29 13:00:00,52.96,53.01,52.92,52.92,56281.0,52.96,53.01,52.92,52.92,56281.0
2016-06-29 13:10:00,52.92,53.05,52.88,53.05,38384.0,52.92,53.05,52.88,53.05,38384.0
2016-06-29 13:20:00,53.06,53.17,53.05,53.15,24682.0,53.06,53.17,53.05,53.15,24682.0
2016-06-29 13:30:00,53.15,53.24,53.06,53.13,39280.0,53.15,53.24,53.06,53.13,39280.0
2016-06-29 13:40:00,53.14,53.24,53.08,53.22,54763.0,53.14,53.24,53.08,53.22,54763.0
2016-06-29 13:50:00,53.22,53.4,53.17,53.39,38591.0,53.22,53.4,53.17,53.39,38591.0
2016-06-29 14:00:00,53.37,53.4,53.21,53.33,49842.0,53.37,53.4,53.21,53.33,49842.0
2016-06-29 14:10:00,53.32,53.36,53.26,53.26,21884.0,53.32,53.36,53.26,53.26,21884.0
2016-06-29 14:20:00,53.26,53.68,53.26,53.55,77848.0,53.26,53.68,53.26,53.55,77848.0
2016-06-29 14:30:00,53.57,53.62,53.42,53.44,40528.0,53.57,53.62,53.42,53.44,40528.0
2016-06-29 14:40:00,53.44,53.45,53.24,53.24,29225.0,53.44,53.45,53.24,53.24,29225.0
2016-06-29 14:50:00,53.24,53.36,53.17,53.35,21588.0,53.24,53.36,53.17,53.35,21588.0
2016-06-29 15:00:00,53.34,53.36,53.3,53.36,26393.0,53.34,53.36,53.3,53.36,26393.0
2016-06-29 15:10:00,53.36,53.45,53.35,53.42,22596.0,53.36,53.45,53.35,53.42,22596.0
2016-06-29 15:20:00,53.43,53.43,53.29,53.36,40100.0,53.43,53.43,53.29,53.36,40100.0
2016-06-29 15:30:00,53.36,53.37,53.24,53.25,53192.0,53.36,53.37,53.24,53.25,53192.0
2016-06-29 15:40:00,53.25,53.29,53.16,53.27,75458.0,53.25,53.29,53.16,53.27,75458.0
2016-06-29 15:50:00,53.27,53.3,53.15,53.22,105336.0,53.27,53.3,53.15,53.22,105336.0
2016-06-30 09:30:00,53.3,53.63,53.04,53.06,35108.0,53.3,53.63,53.04,53.06,35108.0
2016-06-30 09:40:00,53.06,53.43,52.99,53.36,34469.0,53.06,53.43,52.99,53.36,34469.0
2016-06-30 09:50:00,53.34,53.34,53.11,53.29,22282.0,53.34,53.34,53.11,53.29,22282.0
2016-06-30 10:00:00,53.29,53.29,53.05,53.26,21138.0,53.29,53.29,53.05,53.26,21138.0
2016-06-30 10:10:00,53.26,53.42,53.24,53.31,31629.0,53.26,53.42,53.24,53.31,31629.0
2016-06-30 10:20:00,53.32,53.4,53.13,53.15,25526.0,53.32,53.4,53.13,53.15,25526.0
2016-06-30 10:30:00,53.14,53.22,53.1,53.17,39756.0,53.14,53.22,53.1,53.17,39756.0
2016-06-30 10:40:00,53.15,53.16,53.02,53.13,18166.0,53.15,53.16,53.02,53.13,18166.0
2016-06-30 10:50:00,53.11,53.53,53.11,53.53,19231.0,53.11,53.53,53.11,53.53,19231.0
2016-06-30 11:00:00,53.54,53.78,53.51,53.77,26666.0,53.54,53.78,53.51,53.77,26666.0
2016-06-30 11:10:00,53.81,53.81,53.45,53.46,30914.0,53.81,53.81,53.45,53.46,30914.0
2016-06-30 11:20:00,53.46,53.62,53.39,53.62,17556.0,53.46,53.62,53.39,53.62,17556.0
2016-06-30 11:30:00,53.61,53.76,53.58,53.61,20073.0,53.61,53.76,53.58,53.61,20073.0
2016-06-30 11:40:00,53.6,53.63,53.49,53.49,16032.0,53.6,53.63,53.49,53.49,16032.0
2016-06-30 11:50:00,53.49,53.52,53.37,53.46,13254.0,53.49,53.52,53.37,53.46,13254.0
2016-06-30 12:00:00,53.49,53.62,53.44,53.45,19126.0,53.49,53.62,53.44,53.45,19126.0
2016-06-30 12:10:00,53.46,53.66,53.46,53.66,13182.0,53.46,53.66,53.46,53.66,13182.0
2016-06-30 12:20:00,53.63,53.81,53.61,53.79,23020.0,53.63,53.81,53.61,53.79,23020.0
2016-06-30 12:30:00,53.81,53.83,53.77,53.82,19622.0,53.81,53.83,53.77,53.82,19622.0
2016-06-30 12:40:00,53.81,53.89,53.74,53.89,25187.0,53.81,53.89,53.74,53.89,25187.0
2016-06-30 12:50:00,53.89,54.01,53.89,53.95,34785.0,53.89,54.01,53.89,53.95,34785.0
2016-06-30 13:00:00,53.95,53.99,53.87,53.9,22157.0,53.95,53.99,53.87,53.9,22157.0
2016-06-30 13:10:00,53.88,53.91,53.8,53.85,21154.0,53.88,53.91,53.8,53.85,21154.0
2016-06-30 13:20:00,53.86,53.86,53.66,53.71,20091.0,53.86,53.86,53.66,53.71,20091.0
2016-06-30 13:30:00,53.73,53.79,53.67,53.67,28385.0,53.73,53.79,53.67,53.67,28385.0
2016-06-30 13:40:00,53.68,53.77,53.67,53.7,26574.0,53.68,53.77,53.67,53.7,26574.0
2016-06-30 13:50:00,53.7,53.73,53.58,53.65,31338.0,53.7,53.73,53.58,53.65,31338.0
2016-06-30 14:00:00,53.64,53.72,53.58,53.7,43405.0,53.64,53.72,53.58,53.7,43405.0
2016-06-30 14:10:00,53.69,53.74,53.56,53.61,46718.0,53.69,53.74,53.56,53.61,46718.0
2016-06-30 14:20:00,53.61,53.72,53.59,53.59,25321.0,53.61,53.72,53.59,53.59,25321.0
2016-06-30 14:30:00,53.6,53.73,53.6,53.73,28628.0,53.6,53.73,53.6,53.73,28628.0
2016-06-30 14:40:00,53.72,53.94,53.72,53.94,39055.0,53.72,53.94,53.72,53.94,39055.0
2016-06-30 14:50:00,53.94,54.01,53.92,53.95,25529.0,53.94,54.01,53.92,53.95,25529.0
2016-06-30 15:00:00,53.96,54.04,53.94,54.0,23279.0,53.96,54.04,53.94,54.0,23279.0
2016-06-30 15:10:00,54.0,54.01,53.85,53.89,37397.0,54.0,54.01,53.85,53.89,37397.0
2016-06-30 15:20:00,53.88,54.02,53.84,53.98,38471.0,53.88,54.02,53.84,53.98,38471.0
2016-06-30 15:30:00,54.0,54.02,53.87,53.91,73422.0,54.0,54.02,53.87,53.91,73422.0
2016-06-30 15:40:00,53.91,53.93,53.72,53.74,82932.0,53.91,53.93,53.72,53.74,82932.0
2016-06-30 15:50:00,53.74,54.14,53.74,54.14,304413.0,53.74,54.14,53.74,54.14,304413.0
2016-07-01 09:30:00,54.12,54.42,53.6,54.42,28446.0,54.12,54.42,53.6,54.42,28446.0
2016-07-01 09:40:00,54.44,54.61,54.41,54.56,24744.0,54.44,54.61,54.41,54.56,24744.0
2016-07-01 09:50:00,54.6,54.73,54.49,54.6,30473.0,54.6,54.73,54.49,54.6,30473.0
2016-07-01 10:00:00,54.64,54.92,54.64,54.92,40299.0,54.64,54.92,54.64,54.92,40299.0
2016-07-01 10:10:00,54.93,55.1,54.89,55.01,40342.0,54.93,55.1,54.89,55.01,40342.0
2016-07-01 10:20:00,55.05,55.1,54.86,55.03,33595.0,55.05,55.1,54.86,55.03,33595.0
2016-07-01 10:30:00,55.04,55.11,54.9,55.08,24727.0,55.04,55.11,54.9,55.08,24727.0
2016-07-01 10:40:00,55.05,55.15,55.0,55.04,19827.0,55.05,55.15,55.0,55.04,19827.0
2016-07-01 10:50:00,55.04,55.2,55.04,55.15,24619.0,55.04,55.2,55.04,55.15,24619.0
2016-07-01 11:00:00,55.14,55.22,54.99,54.99,24238.0,55.14,55.22,54.99,54.99,24238.0
2016-07-01 11:10:00,54.99,55.0,54.82,54.89,25654.0,54.99,55.0,54.82,54.89,25654.0
2016-07-01 11:20:00,54.91,54.97,54.77,54.87,34246.0,54.91,54.97,54.77,54.87,34246.0
2016-07-01 11:30:00,54.86,54.96,54.84,54.9,44131.0,54.86,54.96,54.84,54.9,44131.0
2016-07-01 11:40:00,54.9,55.04,54.88,55.04,20308.0,54.9,55.04,54.88,55.04,20308.0
2016-07-01 11:50:00,55.02,55.1,55.0,55.08,21954.0,55.02,55.1,55.0,55.08,21954.0
2016-07-01 12:00:00,55.08,55.1,54.93,54.93,32851.0,55.08,55.1,54.93,54.93,32851.0
2016-07-01 12:10:00,54.94,55.03,54.91,54.96,19897.0,54.94,55.03,54.91,54.96,19897.0
2016-07-01 12:20:00,54.97,54.97,54.78,54.83,19669.0,54.97,54.97,54.78,54.83,19669.0
2016-07-01 12:30:00,54.82,54.87,54.77,54.8,19378.0,54.82,54.87,54.77,54.8,19378.0
2016-07-01 12:40:00,54.77,54.83,54.72,54.76,38520.0,54.77,54.83,54.72,54.76,38520.0
2016-07-01 12:50:00,54.75,54.76,54.68,54.74,20495.0,54.75,54.76,54.68,54.74,20495.0
2016-07-01 13:00:00,54.73,54.75,54.69,54.7,23058.0,54.73,54.75,54.69,54.7,23058.0
2016-07-01 13:10:00,54.7,54.7,54.56,54.59,17320.0,54.7,54.7,54.56,54.59,17320.0
2016-07-01 13:20:00,54.61,54.67,54.5,54.5,25925.0,54.61,54.67,54.5,54.5,25925.0
2016-07-01 13:30:00,54.49,54.5,54.42,54.45,30106.0,54.49,54.5,54.42,54.45,30106.0
2016-07-01 13:40:00,54.45,54.61,54.45,54.59,21596.0,54.45,54.61,54.45,54.59,21596.0
2016-07-01 13:50:00,54.59,54.59,54.52,54.57,12618.0,54.59,54.59,54.52,54.57,12618.0
2016-07-01 14:00:00,54.58,54.66,54.55,54.58,28767.0,54.58,54.66,54.55,54.58,28767.0
2016-07-01 14:10:00,54.57,54.57,54.35,54.39,20658.0,54.57,54.57,54.35,54.39,20658.0
2016-07-01 14:20:00,54.4,54.48,54.4,54.45,20102.0,54.4,54.48,54.4,54.45,20102.0
2016-07-01 14:30:00,54.45,54.49,54.39,54.39,16678.0,54.45,54.49,54.39,54.39,16678.0
2016-07-01 14:40:00,54.39,54.42,54.29,54.32,18408.0,54.39,54.42,54.29,54.32,18408.0
2016-07-01 14:50:00,54.32,54.43,54.31,54.43,17440.0,54.32,54.43,54.31,54.43,17440.0
2016-07-01 15:00:00,54.44,54.6,54.42,54.57,29387.0,54.44,54.6,54.42,54.57,29387.0
2016-07-01 15:10:00,54.57,54.63,54.55,54.57,21251.0,54.57,54.63,54.55,54.57,21251.0
2016-07-01 15:20:00,54.57,54.59,54.5,54.53,35017.0,54.57,54.59,54.5,54.53,35017.0
2016-07-01 15:30:00,54.54,54.59,54.34,54.38,40965.0,54.54,54.59,54.34,54.38,40965.0
2016-07-01 15:40:00,54.37,54.41,54.32,54.32,63780.0,54.37,54.41,54.32,54.32,63780.0
2016-07-01 15:50:00,54.33,54.41,54.33,54.34,134448.0,54.33,54.41,54.33,54.34,134448.0
2016-07-05 09:30:00,53.92,53.98,53.29,53.47,38211.0,53.92,53.98,53.29,53.47,38211.0
2016-07-05 09:40:00,53.39,53.48,53.03,53.29,24790.0,53.39,53.48,53.03,53.29,24790.0
2016-07-05 09:50:00,53.22,53.33,53.11,53.28,13292.0,53.22,53.33,53.11,53.28,13292.0
2016-07-05 10:00:00,53.28,53.28,52.99,52.99,18456.0,53.28,53.28,52.99,52.99,18456.0
2016-07-05 10:10:00,52.99,53.07,52.78,52.8,55385.0,52.99,53.07,52.78,52.8,55385.0
2016-07-05 10:20:00,52.81,52.9,52.69,52.8,58872.0,52.81,52.9,52.69,52.8,58872.0
2016-07-05 10:30:00,52.8,53.01,52.8,53.01,22229.0,52.8,53.01,52.8,53.01,22229.0
2016-07-05 10:40:00,53.02,53.08,52.84,52.9,14533.0,53.02,53.08,52.84,52.9,14533.0
2016-07-05 10:50:00,52.85,52.87,52.62,52.63,37054.0,52.85,52.87,52.62,52.63,37054.0
2016-07-05 11:00:00,52.64,52.74,52.62,52.73,24045.0,52.64,52.74,52.62,52.73,24045.0
2016-07-05 11:10:00,52.72,52.82,52.56,52.8,15681.0,52.72,52.82,52.56,52.8,15681.0
2016-07-05 11:20:00,52.79,52.82,52.68,52.69,16809.0,52.79,52.82,52.68,52.69,16809.0
2016-07-05 11:30:00,52.67,52.7,52.56,52.57,9300.0,52.67,52.7,52.56,52.57,9300.0
2016-07-05 11:40:00,52.56,52.57,52.42,52.44,8930.0,52.56,52.57,52.42,52.44,8930.0
2016-07-05 11:50:00,52.48,52.5,52.4,52.49,16107.0,52.48,52.5,52.4,52.49,16107.0
2016-07-05 12:00:00,52.51,52.57,52.47,52.49,16660.0,52.51,52.57,52.47,52.49,16660.0
2016-07-05 12:10:00,52.5,52.57,52.43,52.57,8794.0,52.5,52.57,52.43,52.57,8794.0
2016-07-05 12:20:00,52.56,52.7,52.54,52.7,10534.0,52.56,52.7,52.54,52.7,10534.0
2016-07-05 12:30:00,52.7,52.72,52.57,52.58,11748.0,52.7,52.72,52.57,52.58,11748.0
2016-07-05 12:40:00,52.58,52.66,52.55,52.63,11500.0,52.58,52.66,52.55,52.63,11500.0
2016-07-05 12:50:00,52.63,52.63,52.54,52.6,7740.0,52.63,52.63,52.54,52.6,7740.0
2016-07-05 13:00:00,52.62,52.62,52.51,52.62,13191.0,52.62,52.62,52.51,52.62,13191.0
2016-07-05 13:10:00,52.64,52.64,52.45,52.46,12205.0,52.64,52.64,52.45,52.46,12205.0
2016-07-05 13:20:00,52.43,52.51,52.43,52.46,11004.0,52.43,52.51,52.43,52.46,11004.0
2016-07-05 13:30:00,52.45,52.5,52.41,52.41,16567.0,52.45,52.5,52.41,52.41,16567.0
2016-07-05 13:40:00,52.41,52.45,52.32,52.39,10585.0,52.41,52.45,52.32,52.39,10585.0
2016-07-05 13:50:00,52.4,52.4,52.33,52.39,17034.0,52.4,52.4,52.33,52.39,17034.0
2016-07-05 14:00:00,52.4,52.52,52.4,52.42,12284.0,52.4,52.52,52.4,52.42,12284.0
2016-07-05 14:10:00,52.44,52.71,52.44,52.67,28058.0,52.44,52.71,52.44,52.67,28058.0
2016-07-05 14:20:00,52.67,52.69,52.44,52.52,13334.0,52.67,52.69,52.44,52.52,13334.0
2016-07-05 14:30:00,52.52,52.61,52.5,52.54,12907.0,52.52,52.61,52.5,52.54,12907.0
2016-07-05 14:40:00,52.55,52.57,52.49,52.51,13029.0,52.55,52.57,52.49,52.51,13029.0
2016-07-05 14:50:00,52.51,52.57,52.4,52.55,30594.0,52.51,52.57,52.4,52.55,30594.0
2016-07-05 15:00:00,52.55,52.65,52.55,52.61,18498.0,52.55,52.65,52.55,52.61,18498.0
2016-07-05 15:10:00,52.6,52.68,52.59,52.67,17267.0,52.6,52.68,52.59,52.67,17267.0
2016-07-05 15:20:00,52.68,52.74,52.63,52.69,19814.0,52.68,52.74,52.63,52.69,19814.0
2016-07-05 15:30:00,52.69,52.92,52.68,52.89,46967.0,52.69,52.92,52.68,52.89,46967.0
2016-07-05 15:40:00,52.9,53.05,52.9,52.96,54177.0,52.9,53.05,52.9,52.96,54177.0
2016-07-05 15:50:00,52.95,52.95,52.8,52.8,67200.0,52.95,52.95,52.8,52.8,67200.0
2016-07-06 09:30:00,52.52,52.65,51.89,51.91,17082.0,52.52,52.65,51.89,51.91,17082.0
2016-07-06 09:40:00,51.92,52.21,51.92,52.04,16830.0,51.92,52.21,51.92,52.04,16830.0
2016-07-06 09:50:00,52.04,52.63,52.04,52.51,19422.0,52.04,52.63,52.04,52.51,19422.0
2016-07-06 10:00:00,52.51,52.76,52.45,52.48,14341.0,52.51,52.76,52.45,52.48,14341.0
2016-07-06 10:10:00,52.51,52.51,52.18,52.19,11589.0,52.51,52.51,52.18,52.19,11589.0
2016-07-06 10:20:00,52.19,52.29,52.12,52.19,12182.0,52.19,52.29,52.12,52.19,12182.0
2016-07-06 10:30:00,52.16,52.36,52.04,52.36,11707.0,52.16,52.36,52.04,52.36,11707.0
2016-07-06 10:40:00,52.35,52.42,52.31,52.41,22786.0,52.35,52.42,52.31,52.41,22786.0
2016-07-06 10:50:00,52.42,52.76,52.42,52.75,16095.0,52.42,52.76,52.42,52.75,16095.0
2016-07-06 11:00:00,52.77,52.85,52.74,52.85,10951.0,52.77,52.85,52.74,52.85,10951.0
2016-07-06 11:10:00,52.87,53.04,52.87,52.95,19513.0,52.87,53.04,52.87,52.95,19513.0
2016-07-06 11:20:00,52.94,52.97,52.65,52.65,6900.0,52.94,52.97,52.65,52.65,6900.0
2016-07-06 11:30:00,52.64,52.72,52.64,52.69,30401.0,52.64,52.72,52.64,52.69,30401.0
2016-07-06 11:40:00,52.7,52.75,52.68,52.69,19619.0,52.7,52.75,52.68,52.69,19619.0
2016-07-06 11:50:00,52.69,52.82,52.66,52.79,14068.0,52.69,52.82,52.66,52.79,14068.0
2016-07-06 12:00:00,52.82,53.08,52.81,53.02,12770.0,52.82,53.08,52.81,53.02,12770.0
2016-07-06 12:10:00,53.02,53.02,52.9,52.96,7654.0,53.02,53.02,52.9,52.96,7654.0
2016-07-06 12:20:00,52.95,53.02,52.92,52.95,7363.0,52.95,53.02,52.92,52.95,7363.0
2016-07-06 12:30:00,52.95,52.97,52.84,52.88,11212.0,52.95,52.97,52.84,52.88,11212.0
2016-07-06 12:40:00,52.9,52.97,52.74,52.74,23064.0,52.9,52.97,52.74,52.74,23064.0
2016-07-06 12:50:00,52.76,52.8,52.72,52.78,26229.0,52.76,52.8,52.72,52.78,26229.0
2016-07-06 13:00:00,52.79,52.89,52.78,52.84,15644.0,52.79,52.89,52.78,52.84,15644.0
2016-07-06 13:10:00,52.84,52.86,52.77,52.78,8948.0,52.84,52.86,52.77,52.78,8948.0
2016-07-06 13:20:00,52.77,52.81,52.74,52.74,8300.0,52.77,52.81,52.74,52.74,8300.0
2016-07-06 13:30:00,52.77,52.83,52.75,52.78,15590.0,52.77,52.83,52.75,52.78,15590.0
2016-07-06 13:40:00,52.78,52.8,52.66,52.7,32664.0,52.78,52.8,52.66,52.7,32664.0
2016-07-06 13:50:00,52.71,52.83,52.69,52.73,18728.0,52.71,52.83,52.69,52.73,18728.0
2016-07-06 14:00:00,52.73,52.82,52.66,52.77,29495.0,52.73,52.82,52.66,52.77,29495.0
2016-07-06 14:10:00,52.77,52.8,52.62,52.8,38508.0,52.77,52.8,52.62,52.8,38508.0
2016-07-06 14:20:00,52.81,52.81,52.73,52.76,9926.0,52.81,52.81,52.73,52.76,9926.0
2016-07-06 14:30:00,52.75,52.95,52.75,52.94,9584.0,52.75,52.95,52.75,52.94,9584.0
2016-07-06 14:40:00,52.94,52.95,52.83,52.88,12401.0,52.94,52.95,52.83,52.88,12401.0
2016-07-06 14:50:00,52.88,53.09,52.88,53.01,19986.0,52.88,53.09,52.88,53.01,19986.0
2016-07-06 15:00:00,53.01,53.05,52.99,53.04,15006.0,53.01,53.05,52.99,53.04,15006.0
2016-07-06 15:10:00,53.03,53.04,52.97,52.98,10242.0,53.03,53.04,52.97,52.98,10242.0
2016-07-06 15:20:00,52.96,52.96,52.83,52.88,14041.0,52.96,52.96,52.83,52.88,14041.0
2016-07-06 15:30:00,52.87,52.99,52.83,52.99,35177.0,52.87,52.99,52.83,52.99,35177.0
2016-07-06 15:40:00,52.99,53.02,52.91,52.91,49200.0,52.99,53.02,52.91,52.91,49200.0
2016-07-06 15:50:00,52.93,52.99,52.85,52.96,117329.0,52.93,52.99,52.85,52.96,117329.0
2016-07-07 09:30:00,53.13,53.45,52.99,53.2,19527.0,53.13,53.45,52.99,53.2,19527.0
2016-07-07 09:40:00,53.07,53.14,52.93,53.04,6084.0,53.07,53.14,52.93,53.04,6084.0
2016-07-07 09:50:00,53.09,53.37,53.08,53.34,8863.0,53.09,53.37,53.08,53.34,8863.0
2016-07-07 10:00:00,53.36,53.41,53.25,53.28,8724.0,53.36,53.41,53.25,53.28,8724.0
2016-07-07 10:10:00,53.33,53.58,53.31,53.53,22280.0,53.33,53.58,53.31,53.53,22280.0
2016-07-07 10:20:00,53.54,53.54,53.41,53.46,80117.0,53.54,53.54,53.41,53.46,80117.0
2016-07-07 10:30:00,53.47,53.59,53.45,53.57,100310.0,53.47,53.59,53.45,53.57,100310.0
2016-07-07 10:40:00,53.58,53.6,53.49,53.52,12848.0,53.58,53.6,53.49,53.52,12848.0
2016-07-07 10:50:00,53.52,53.54,53.32,53.4,19968.0,53.52,53.54,53.32,53.4,19968.0
2016-07-07 11:00:00,53.38,53.38,53.21,53.34,15844.0,53.38,53.38,53.21,53.34,15844.0
2016-07-07 11:10:00,53.35,53.51,53.3,53.4,20023.0,53.35,53.51,53.3,53.4,20023.0
2016-07-07 11:20:00,53.42,53.44,53.25,53.33,16356.0,53.42,53.44,53.25,53.33,16356.0
2016-07-07 11:30:00,53.32,53.43,53.3,53.42,18231.0,53.32,53.43,53.3,53.42,18231.0
2016-07-07 11:40:00,53.44,53.44,53.19,53.19,60562.0,53.44,53.44,53.19,53.19,60562.0
2016-07-07 11:50:00,53.19,53.34,53.14,53.34,5790.0,53.19,53.34,53.14,53.34,5790.0
2016-07-07 12:00:00,53.35,53.4,53.26,53.27,13828.0,53.35,53.4,53.26,53.27,13828.0
2016-07-07 12:10:00,53.27,53.42,53.27,53.35,6403.0,53.27,53.42,53.27,53.35,6403.0
2016-07-07 12:20:00,53.36,53.37,53.19,53.29,7414.0,53.36,53.37,53.19,53.29,7414.0
2016-07-07 12:30:00,53.29,53.3,53.23,53.28,10523.0,53.29,53.3,53.23,53.28,10523.0
2016-07-07 12:40:00,53.28,53.31,53.24,53.25,9644.0,53.28,53.31,53.24,53.25,9644.0
2016-07-07 12:50:00,53.22,53.25,53.12,53.15,13236.0,53.22,53.25,53.12,53.15,13236.0
2016-07-07 13:00:00,53.16,53.25,53.11,53.19,9097.0,53.16,53.25,53.11,53.19,9097.0
2016-07-07 13:10:00,53.18,53.38,53.16,53.37,8645.0,53.18,53.38,53.16,53.37,8645.0
2016-07-07 13:20:00,53.39,53.5,53.34,53.39,18783.0,53.39,53.5,53.34,53.39,18783.0
2016-07-07 13:30:00,53.4,53.42,53.34,53.34,8212.0,53.4,53.42,53.34,53.34,8212.0
2016-07-07 13:40:00,53.33,53.33,53.22,53.27,10546.0,53.33,53.33,53.22,53.27,10546.0
2016-07-07 13:50:00,53.28,53.45,53.23,53.43,66021.0,53.28,53.45,53.23,53.43,66021.0
2016-07-07 14:00:00,53.42,53.44,53.26,53.26,16626.0,53.42,53.44,53.26,53.26,16626.0
2016-07-07 14:10:00,53.25,53.25,53.13,53.19,11360.0,53.25,53.25,53.13,53.19,11360.0
2016-07-07 14:20:00,53.18,53.36,53.16,53.29,13397.0,53.18,53.36,53.16,53.29,13397.0
2016-07-07 14:30:00,53.29,53.3,53.15,53.21,9552.0,53.29,53.3,53.15,53.21,9552.0
2016-07-07 14:40:00,53.18,53.24,53.17,53.21,8832.0,53.18,53.24,53.17,53.21,8832.0
2016-07-07 14:50:00,53.21,53.27,53.17,53.24,13282.0,53.21,53.27,53.17,53.24,13282.0
2016-07-07 15:00:00,53.2,53.37,53.2,53.36,10565.0,53.2,53.37,53.2,53.36,10565.0
2016-07-07 15:10:00,53.35,53.4,53.31,53.38,13842.0,53.35,53.4,53.31,53.38,13842.0
2016-07-07 15:20:00,53.37,53.43,53.31,53.37,29266.0,53.37,53.43,53.31,53.37,29266.0
2016-07-07 15:30:00,53.36,53.48,53.32,53.46,24588.0,53.36,53.48,53.32,53.46,24588.0
2016-07-07 15:40:00,53.46,53.53,53.43,53.44,33089.0,53.46,53.53,53.43,53.44,33089.0
2016-07-07 15:50:00,53.44,53.55,53.43,53.53,136626.0,53.44,53.55,53.43,53.53,136626.0
2016-07-08 09:30:00,53.9,54.27,53.73,54.2,36041.0,53.9,54.27,53.73,54.2,36041.0
2016-07-08 09:40:00,54.2,54.39,54.15,54.29,16412.0,54.2,54.39,54.15,54.29,16412.0
2016-07-08 09:50:00,54.32,54.36,54.16,54.23,30591.0,54.32,54.36,54.16,54.23,30591.0
2016-07-08 10:00:00,54.23,54.38,54.14,54.35,25434.0,54.23,54.38,54.14,54.35,25434.0
2016-07-08 10:10:00,54.37,54.42,54.35,54.37,16917.0,54.37,54.42,54.35,54.37,16917.0
2016-07-08 10:20:00,54.36,54.4,54.25,54.35,12767.0,54.36,54.4,54.25,54.35,12767.0
2016-07-08 10:30:00,54.37,54.46,54.32,54.46,9280.0,54.37,54.46,54.32,54.46,9280.0
2016-07-08 10:40:00,54.48,54.64,54.48,54.61,15089.0,54.48,54.64,54.48,54.61,15089.0
2016-07-08 10:50:00,54.63,54.74,54.62,54.72,20705.0,54.63,54.74,54.62,54.72,20705.0
2016-07-08 11:00:00,54.73,54.73,54.65,54.65,14666.0,54.73,54.73,54.65,54.65,14666.0
2016-07-08 11:10:00,54.63,54.82,54.59,54.82,14190.0,54.63,54.82,54.59,54.82,14190.0
2016-07-08 11:20:00,54.83,54.91,54.75,54.87,8214.0,54.83,54.91,54.75,54.87,8214.0
2016-07-08 11:30:00,54.87,54.87,54.69,54.75,34663.0,54.87,54.87,54.69,54.75,34663.0
2016-07-08 11:40:00,54.78,54.82,54.7,54.76,27079.0,54.78,54.82,54.7,54.76,27079.0
2016-07-08 11:50:00,54.76,54.84,54.68,54.77,13931.0,54.76,54.84,54.68,54.77,13931.0
2016-07-08 12:00:00,54.77,54.8,54.75,54.78,6976.0,54.77,54.8,54.75,54.78,6976.0
2016-07-08 12:10:00,54.78,54.85,54.78,54.81,14555.0,54.78,54.85,54.78,54.81,14555.0
2016-07-08 12:20:00,54.82,54.82,54.74,54.79,10837.0,54.82,54.82,54.74,54.79,10837.0
2016-07-08 12:30:00,54.78,54.92,54.78,54.89,15178.0,54.78,54.92,54.78,54.89,15178.0
2016-07-08 12:40:00,54.91,54.98,54.91,54.93,9115.0,54.91,54.98,54.91,54.93,9115.0
2016-07-08 12:50:00,54.94,55.03,54.94,55.0,18461.0,54.94,55.03,54.94,55.0,18461.0
2016-07-08 13:00:00,55.01,55.07,54.98,55.05,24331.0,55.01,55.07,54.98,55.05,24331.0
2016-07-08 13:10:00,55.05,55.08,55.02,55.05,6795.0,55.05,55.08,55.02,55.05,6795.0
2016-07-08 13:20:00,55.06,55.14,55.03,55.14,14235.0,55.06,55.14,55.03,55.14,14235.0
2016-07-08 13:30:00,55.13,55.13,55.08,55.09,9910.0,55.13,55.13,55.08,55.09,9910.0
2016-07-08 13:40:00,55.11,55.16,55.08,55.09,10772.0,55.11,55.16,55.08,55.09,10772.0
2016-07-08 13:50:00,55.07,55.09,55.04,55.06,8854.0,55.07,55.09,55.04,55.06,8854.0
2016-07-08 14:00:00,55.07,55.08,54.98,54.98,10172.0,55.07,55.08,54.98,54.98,10172.0
2016-07-08 14:10:00,54.98,55.14,54.98,55.14,12325.0,54.98,55.14,54.98,55.14,12325.0
2016-07-08 14:20:00,55.14,55.18,55.12,55.14,10607.0,55.14,55.18,55.12,55.14,10607.0
2016-07-08 14:30:00,55.14,55.22,55.11,55.17,16575.0,55.14,55.22,55.11,55.17,16575.0
2016-07-08 14:40:00,55.19,55.24,55.15,55.2,14900.0,55.19,55.24,55.15,55.2,14900.0
2016-07-08 14:50:00,55.19,55.28,55.18,55.2,16527.0,55.19,55.28,55.18,55.2,16527.0
2016-07-08 15:00:00,55.21,55.23,55.15,55.23,16675.0,55.21,55.23,55.15,55.23,16675.0
2016-07-08 15:10:00,55.24,55.27,55.2,55.23,24011.0,55.24,55.27,55.2,55.23,24011.0
2016-07-08 15:20:00,55.22,55.24,55.16,55.16,18696.0,55.22,55.24,55.16,55.16,18696.0
2016-07-08 15:30:00,55.16,55.22,55.13,55.19,57556.0,55.16,55.22,55.13,55.19,57556.0
2016-07-08 15:40:00,55.19,55.19,55.05,55.11,49827.0,55.19,55.19,55.05,55.11,49827.0
2016-07-08 15:50:00,55.11,55.19,55.09,55.14,128738.0,55.11,55.19,55.09,55.14,128738.0
2016-07-11 09:30:00,55.62,55.96,55.62,55.74,32775.0,55.62,55.96,55.62,55.74,32775.0
2016-07-11 09:40:00,55.73,55.8,55.58,55.64,29928.0,55.73,55.8,55.58,55.64,29928.0
2016-07-11 09:50:00,55.62,55.72,55.59,55.69,8012.0,55.62,55.72,55.59,55.69,8012.0
2016-07-11 10:00:00,55.67,55.79,55.61,55.75,39208.0,55.67,55.79,55.61,55.75,39208.0
2016-07-11 10:10:00,55.75,55.8,55.6,55.72,37439.0,55.75,55.8,55.6,55.72,37439.0
2016-07-11 10:20:00,55.7,55.71,55.46,55.58,23581.0,55.7,55.71,55.46,55.58,23581.0
2016-07-11 10:30:00,55.62,55.71,55.55,55.66,26886.0,55.62,55.71,55.55,55.66,26886.0
2016-07-11 10:40:00,55.67,55.73,55.6,55.73,14000.0,55.67,55.73,55.6,55.73,14000.0
2016-07-11 10:50:00,55.75,55.86,55.74,55.85,17093.0,55.75,55.86,55.74,55.85,17093.0
2016-07-11 11:00:00,55.86,55.91,55.81,55.91,11724.0,55.86,55.91,55.81,55.91,11724.0
2016-07-11 11:10:00,55.89,55.94,55.83,55.88,13053.0,55.89,55.94,55.83,55.88,13053.0
2016-07-11 11:20:00,55.86,55.94,55.85,55.89,9454.0,55.86,55.94,55.85,55.89,9454.0
2016-07-11 11:30:00,55.89,55.94,55.89,55.89,8868.0,55.89,55.94,55.89,55.89,8868.0
2016-07-11 11:40:00,55.91,55.93,55.88,55.91,7481.0,55.91,55.93,55.88,55.91,7481.0
2016-07-11 11:50:00,55.91,55.93,55.8,55.81,14587.0,55.91,55.93,55.8,55.81,14587.0
2016-07-11 12:00:00,55.8,55.82,55.67,55.73,9178.0,55.8,55.82,55.67,55.73,9178.0
2016-07-11 12:10:00,55.73,55.75,55.65,55.69,9669.0,55.73,55.75,55.65,55.69,9669.0
2016-07-11 12:20:00,55.67,55.68,55.61,55.66,20964.0,55.67,55.68,55.61,55.66,20964.0
2016-07-11 12:30:00,55.64,55.76,55.64,55.72,20356.0,55.64,55.76,55.64,55.72,20356.0
2016-07-11 12:40:00,55.73,55.79,55.69,55.71,14202.0,55.73,55.79,55.69,55.71,14202.0
2016-07-11 12:50:00,55.72,55.74,55.63,55.65,7038.0,55.72,55.74,55.63,55.65,7038.0
2016-07-11 13:00:00,55.68,55.73,55.65,55.68,8333.0,55.68,55.73,55.65,55.68,8333.0
2016-07-11 13:10:00,55.68,55.72,55.66,55.68,6900.0,55.68,55.72,55.66,55.68,6900.0
2016-07-11 13:20:00,55.69,55.75,55.66,55.68,9483.0,55.69,55.75,55.66,55.68,9483.0
2016-07-11 13:30:00,55.69,55.69,55.63,55.67,12782.0,55.69,55.69,55.63,55.67,12782.0
2016-07-11 13:40:00,55.67,55.68,55.59,55.65,17447.0,55.67,55.68,55.59,55.65,17447.0
2016-07-11 13:50:00,55.68,55.68,55.61,55.63,5600.0,55.68,55.68,55.61,55.63,5600.0
2016-07-11 14:00:00,55.61,55.61,55.44,55.56,12639.0,55.61,55.61,55.44,55.56,12639.0
2016-07-11 14:10:00,55.56,55.61,55.48,55.53,16353.0,55.56,55.61,55.48,55.53,16353.0
2016-07-11 14:20:00,55.52,55.64,55.5,55.58,14347.0,55.52,55.64,55.5,55.58,14347.0
2016-07-11 14:30:00,55.57,55.65,55.54,55.62,12040.0,55.57,55.65,55.54,55.62,12040.0
2016-07-11 14:40:00,55.61,55.65,55.56,55.59,11100.0,55.61,55.65,55.56,55.59,11100.0
2016-07-11 14:50:00,55.6,55.61,55.54,55.56,15200.0,55.6,55.61,55.54,55.56,15200.0
2016-07-11 15:00:00,55.57,55.63,55.53,55.63,14913.0,55.57,55.63,55.53,55.63,14913.0
2016-07-11 15:10:00,55.62,55.64,55.59,55.61,15959.0,55.62,55.64,55.59,55.61,15959.0
2016-07-11 15:20:00,55.61,55.63,55.6,55.6,21852.0,55.61,55.63,55.6,55.6,21852.0
2016-07-11 15:30:00,55.59,55.59,55.51,55.57,23732.0,55.59,55.59,55.51,55.57,23732.0
2016-07-11 15:40:00,55.58,55.6,55.48,55.5,28916.0,55.58,55.6,55.48,55.5,28916.0
2016-07-11 15:50:00,55.5,55.55,55.47,55.49,71261.0,55.5,55.55,55.47,55.49,71261.0
2016-07-12 09:30:00,55.91,56.07,55.77,56.0,42348.0,55.91,56.07,55.77,56.0,42348.0
2016-07-12 09:40:00,56.07,56.26,56.0,56.04,7434.0,56.07,56.26,56.0,56.04,7434.0
2016-07-12 09:50:00,56.04,56.26,56.01,56.11,22993.0,56.04,56.26,56.01,56.11,22993.0
2016-07-12 10:00:00,56.2,56.4,56.08,56.08,25821.0,56.2,56.4,56.08,56.08,25821.0
2016-07-12 10:10:00,56.07,56.16,55.99,56.02,21919.0,56.07,56.16,55.99,56.02,21919.0
2016-07-12 10:20:00,56.03,56.18,56.0,56.17,16770.0,56.03,56.18,56.0,56.17,16770.0
2016-07-12 10:30:00,56.18,56.26,56.09,56.24,24197.0,56.18,56.26,56.09,56.24,24197.0
2016-07-12 10:40:00,56.28,56.3,56.23,56.29,30761.0,56.28,56.3,56.23,56.29,30761.0
2016-07-12 10:50:00,56.3,56.39,56.15,56.17,22492.0,56.3,56.39,56.15,56.17,22492.0
2016-07-12 11:00:00,56.17,56.31,56.14,56.28,21070.0,56.17,56.31,56.14,56.28,21070.0
2016-07-12 11:10:00,56.28,56.4,56.2,56.26,43638.0,56.28,56.4,56.2,56.26,43638.0
2016-07-12 11:20:00,56.26,56.38,56.19,56.32,37631.0,56.26,56.38,56.19,56.32,37631.0
2016-07-12 11:30:00,56.31,56.47,56.3,56.47,25456.0,56.31,56.47,56.3,56.47,25456.0
2016-07-12 11:40:00,56.47,56.61,56.45,56.59,25964.0,56.47,56.61,56.45,56.59,25964.0
2016-07-12 11:50:00,56.58,56.77,56.56,56.74,29035.0,56.58,56.77,56.56,56.74,29035.0
2016-07-12 12:00:00,56.72,56.91,56.72,56.91,31713.0,56.72,56.91,56.72,56.91,31713.0
2016-07-12 12:10:00,56.92,56.94,56.78,56.81,13671.0,56.92,56.94,56.78,56.81,13671.0
2016-07-12 12:20:00,56.81,56.9,56.81,56.86,20943.0,56.81,56.9,56.81,56.86,20943.0
2016-07-12 12:30:00,56.86,56.9,56.82,56.89,13955.0,56.86,56.9,56.82,56.89,13955.0
2016-07-12 12:40:00,56.89,56.92,56.81,56.88,27444.0,56.89,56.92,56.81,56.88,27444.0
2016-07-12 12:50:00,56.87,56.96,56.79,56.92,22481.0,56.87,56.96,56.79,56.92,22481.0
2016-07-12 13:00:00,56.92,57.0,56.91,56.98,24378.0,56.92,57.0,56.91,56.98,24378.0
2016-07-12 13:10:00,56.98,57.15,56.97,57.12,44362.0,56.98,57.15,56.97,57.12,44362.0
2016-07-12 13:20:00,57.11,57.14,57.04,57.13,9520.0,57.11,57.14,57.04,57.13,9520.0
2016-07-12 13:30:00,57.13,57.18,57.1,57.18,19752.0,57.13,57.18,57.1,57.18,19752.0
2016-07-12 13:40:00,57.17,57.24,57.08,57.08,24430.0,57.17,57.24,57.08,57.08,24430.0
2016-07-12 13:50:00,57.08,57.1,56.82,56.9,30482.0,57.08,57.1,56.82,56.9,30482.0
2016-07-12 14:00:00,56.9,57.15,56.9,57.11,56454.0,56.9,57.15,56.9,57.11,56454.0
2016-07-12 14:10:00,57.12,57.26,57.07,57.25,22566.0,57.12,57.26,57.07,57.25,22566.0
2016-07-12 14:20:00,57.25,57.31,57.23,57.28,22599.0,57.25,57.31,57.23,57.28,22599.0
2016-07-12 14:30:00,57.27,57.28,57.21,57.25,32368.0,57.27,57.28,57.21,57.25,32368.0
2016-07-12 14:40:00,57.26,57.37,57.24,57.27,23852.0,57.26,57.37,57.24,57.27,23852.0
2016-07-12 14:50:00,57.28,57.34,57.27,57.31,27340.0,57.28,57.34,57.27,57.31,27340.0
2016-07-12 15:00:00,57.3,57.35,57.28,57.3,34372.0,57.3,57.35,57.28,57.3,34372.0
2016-07-12 15:10:00,57.3,57.42,57.3,57.42,48445.0,57.3,57.42,57.3,57.42,48445.0
2016-07-12 15:20:00,57.41,57.53,57.38,57.41,49405.0,57.41,57.53,57.38,57.41,49405.0
2016-07-12 15:30:00,57.41,57.48,57.34,57.44,79445.0,57.41,57.48,57.34,57.44,79445.0
2016-07-12 15:40:00,57.44,57.46,57.24,57.39,74037.0,57.44,57.46,57.24,57.39,74037.0
2016-07-12 15:50:00,57.38,57.46,57.35,57.38,168230.0,57.38,57.46,57.35,57.38,168230.0
2016-07-13 09:30:00,57.57,57.75,57.13,57.33,41359.0,57.57,57.75,57.13,57.33,41359.0
2016-07-13 09:40:00,57.31,57.52,57.29,57.37,20946.0,57.31,57.52,57.29,57.37,20946.0
2016-07-13 09:50:00,57.41,57.59,57.35,57.58,28264.0,57.41,57.59,57.35,57.58,28264.0
2016-07-13 10:00:00,57.65,57.92,57.64,57.89,206542.0,57.65,57.92,57.64,57.89,206542.0
2016-07-13 10:10:00,57.89,58.0,57.8,57.83,70347.0,57.89,58.0,57.8,57.83,70347.0
2016-07-13 10:20:00,57.83,57.92,57.54,57.58,20275.0,57.83,57.92,57.54,57.58,20275.0
2016-07-13 10:30:00,57.58,57.72,57.39,57.4,40521.0,57.58,57.72,57.39,57.4,40521.0
2016-07-13 10:40:00,57.45,57.63,57.45,57.49,26290.0,57.45,57.63,57.45,57.49,26290.0
2016-07-13 10:50:00,57.5,57.61,57.41,57.44,17400.0,57.5,57.61,57.41,57.44,17400.0
2016-07-13 11:00:00,57.45,57.52,57.29,57.39,27189.0,57.45,57.52,57.29,57.39,27189.0
2016-07-13 11:10:00,57.38,57.42,57.07,57.07,23039.0,57.38,57.42,57.07,57.07,23039.0
2016-07-13 11:20:00,57.1,57.27,57.08,57.19,15050.0,57.1,57.27,57.08,57.19,15050.0
2016-07-13 11:30:00,57.18,57.19,57.06,57.08,18248.0,57.18,57.19,57.06,57.08,18248.0
2016-07-13 11:40:00,57.08,57.14,56.99,57.03,25829.0,57.08,57.14,56.99,57.03,25829.0
2016-07-13 11:50:00,57.04,57.33,57.03,57.29,18030.0,57.04,57.33,57.03,57.29,18030.0
2016-07-13 12:00:00,57.28,57.3,57.09,57.11,13760.0,57.28,57.3,57.09,57.11,13760.0
2016-07-13 12:10:00,57.08,57.23,57.06,57.23,9451.0,57.08,57.23,57.06,57.23,9451.0
2016-07-13 12:20:00,57.23,57.23,57.1,57.13,6078.0,57.23,57.23,57.1,57.13,6078.0
2016-07-13 12:30:00,57.11,57.16,57.07,57.11,16003.0,57.11,57.16,57.07,57.11,16003.0
2016-07-13 12:40:00,57.09,57.18,57.08,57.12,25852.0,57.09,57.18,57.08,57.12,25852.0
2016-07-13 12:50:00,57.13,57.2,57.07,57.17,26595.0,57.13,57.2,57.07,57.17,26595.0
2016-07-13 13:00:00,57.18,57.2,57.1,57.15,23367.0,57.18,57.2,57.1,57.15,23367.0
2016-07-13 13:10:00,57.16,57.23,57.16,57.21,9197.0,57.16,57.23,57.16,57.21,9197.0
2016-07-13 13:20:00,57.2,57.2,57.09,57.11,15174.0,57.2,57.2,57.09,57.11,15174.0
2016-07-13 13:30:00,57.09,57.17,57.09,57.11,35398.0,57.09,57.17,57.09,57.11,35398.0
2016-07-13 13:40:00,57.11,57.25,57.11,57.24,42777.0,57.11,57.25,57.11,57.24,42777.0
2016-07-13 13:50:00,57.24,57.24,57.12,57.21,14147.0,57.24,57.24,57.12,57.21,14147.0
2016-07-13 14:00:00,57.23,57.37,57.18,57.32,24496.0,57.23,57.37,57.18,57.32,24496.0
2016-07-13 14:10:00,57.33,57.38,57.23,57.24,16651.0,57.33,57.38,57.23,57.24,16651.0
2016-07-13 14:20:00,57.23,57.24,57.17,57.21,37447.0,57.23,57.24,57.17,57.21,37447.0
2016-07-13 14:30:00,57.21,57.21,57.12,57.12,41569.0,57.21,57.21,57.12,57.12,41569.0
2016-07-13 14:40:00,57.13,57.16,57.05,57.09,39512.0,57.13,57.16,57.05,57.09,39512.0
2016-07-13 14:50:00,57.09,57.1,57.0,57.04,77796.0,57.09,57.1,57.0,57.04,77796.0
2016-07-13 15:00:00,57.05,57.1,57.04,57.05,57056.0,57.05,57.1,57.04,57.05,57056.0
2016-07-13 15:10:00,57.05,57.07,56.91,56.93,29544.0,57.05,57.07,56.91,56.93,29544.0
2016-07-13 15:20:00,56.92,56.92,56.84,56.9,14803.0,56.92,56.92,56.84,56.9,14803.0
2016-07-13 15:30:00,56.89,56.98,56.88,56.92,48629.0,56.89,56.98,56.88,56.92,48629.0
2016-07-13 15:40:00,56.92,56.97,56.89,56.9,41323.0,56.92,56.97,56.89,56.9,41323.0
2016-07-13 15:50:00,56.9,56.94,56.85,56.86,71479.0,56.9,56.94,56.85,56.86,71479.0
2016-07-14 09:30:00,57.57,57.73,56.9,57.32,54822.0,57.57,57.73,56.9,57.32,54822.0
2016-07-14 09:40:00,57.23,57.69,57.22,57.59,39919.0,57.23,57.69,57.22,57.59,39919.0
2016-07-14 09:50:00,57.59,58.0,57.55,57.89,40915.0,57.59,58.0,57.55,57.89,40915.0
2016-07-14 10:00:00,57.93,57.96,57.78,57.87,28986.0,57.93,57.96,57.78,57.87,28986.0
2016-07-14 10:10:00,57.9,57.9,57.69,57.73,23541.0,57.9,57.9,57.69,57.73,23541.0
2016-07-14 10:20:00,57.73,57.77,57.61,57.64,31127.0,57.73,57.77,57.61,57.64,31127.0
2016-07-14 10:30:00,57.64,57.74,57.63,57.69,35486.0,57.64,57.74,57.63,57.69,35486.0
2016-07-14 10:40:00,57.68,57.71,57.54,57.67,19500.0,57.68,57.71,57.54,57.67,19500.0
2016-07-14 10:50:00,57.68,57.81,57.63,57.78,32890.0,57.68,57.81,57.63,57.78,32890.0
2016-07-14 11:00:00,57.8,57.83,57.72,57.76,19454.0,57.8,57.83,57.72,57.76,19454.0
2016-07-14 11:10:00,57.79,57.79,57.65,57.66,19361.0,57.79,57.79,57.65,57.66,19361.0
2016-07-14 11:20:00,57.67,57.7,57.6,57.64,60033.0,57.67,57.7,57.6,57.64,60033.0
2016-07-14 11:30:00,57.64,57.75,57.59,57.62,28457.0,57.64,57.75,57.59,57.62,28457.0
2016-07-14 11:40:00,57.62,57.74,57.6,57.69,23254.0,57.62,57.74,57.6,57.69,23254.0
2016-07-14 11:50:00,57.7,57.82,57.69,57.79,19032.0,57.7,57.82,57.69,57.79,19032.0
2016-07-14 12:00:00,57.79,57.9,57.72,57.84,50793.0,57.79,57.9,57.72,57.84,50793.0
2016-07-14 12:10:00,57.84,57.89,57.82,57.86,9725.0,57.84,57.89,57.82,57.86,9725.0
2016-07-14 12:20:00,57.87,57.88,57.76,57.81,6800.0,57.87,57.88,57.76,57.81,6800.0
2016-07-14 12:30:00,57.81,57.93,57.81,57.91,8953.0,57.81,57.93,57.81,57.91,8953.0
2016-07-14 12:40:00,57.91,58.08,57.91,58.06,50258.0,57.91,58.08,57.91,58.06,50258.0
2016-07-14 12:50:00,58.06,58.15,58.06,58.14,28408.0,58.06,58.15,58.06,58.14,28408.0
2016-07-14 13:00:00,58.14,58.15,57.9,57.95,21666.0,58.14,58.15,57.9,57.95,21666.0
2016-07-14 13:10:00,57.94,57.97,57.86,57.88,7761.0,57.94,57.97,57.86,57.88,7761.0
2016-07-14 13:20:00,57.89,57.92,57.84,57.85,11446.0,57.89,57.92,57.84,57.85,11446.0
2016-07-14 13:30:00,57.85,57.9,57.84,57.84,16908.0,57.85,57.9,57.84,57.84,16908.0
2016-07-14 13:40:00,57.83,58.05,57.83,58.03,38744.0,57.83,58.05,57.83,58.03,38744.0
2016-07-14 13:50:00,58.03,58.13,58.01,58.12,26198.0,58.03,58.13,58.01,58.12,26198.0
2016-07-14 14:00:00,58.13,58.15,58.02,58.07,28398.0,58.13,58.15,58.02,58.07,28398.0
2016-07-14 14:10:00,58.08,58.17,58.07,58.11,16903.0,58.08,58.17,58.07,58.11,16903.0
2016-07-14 14:20:00,58.13,58.15,58.1,58.11,12111.0,58.13,58.15,58.1,58.11,12111.0
2016-07-14 14:30:00,58.11,58.18,58.09,58.17,59915.0,58.11,58.18,58.09,58.17,59915.0
2016-07-14 14:40:00,58.18,58.18,58.04,58.1,27306.0,58.18,58.18,58.04,58.1,27306.0
2016-07-14 14:50:00,58.09,58.11,58.05,58.07,24591.0,58.09,58.11,58.05,58.07,24591.0
2016-07-14 15:00:00,58.08,58.11,58.04,58.11,43248.0,58.08,58.11,58.04,58.11,43248.0
2016-07-14 15:10:00,58.12,58.18,58.09,58.16,174722.0,58.12,58.18,58.09,58.16,174722.0
2016-07-14 15:20:00,58.17,58.27,58.14,58.27,93963.0,58.17,58.27,58.14,58.27,93963.0
2016-07-14 15:30:00,58.27,58.29,58.2,58.21,80643.0,58.27,58.29,58.2,58.21,80643.0
2016-07-14 15:40:00,58.21,58.22,58.07,58.15,94246.0,58.21,58.22,58.07,58.15,94246.0
2016-07-14 15:50:00,58.17,58.24,58.15,58.16,148135.0,58.17,58.24,58.15,58.16,148135.0
2016-07-15 09:30:00,58.4,58.44,57.54,57.71,115274.0,58.4,58.44,57.54,57.71,115274.0
2016-07-15 09:40:00,57.66,57.87,57.49,57.83,30265.0,57.66,57.87,57.49,57.83,30265.0
2016-07-15 09:50:00,57.83,57.94,57.68,57.78,14800.0,57.83,57.94,57.68,57.78,14800.0
2016-07-15 10:00:00,57.73,57.89,57.63,57.68,29768.0,57.73,57.89,57.63,57.68,29768.0
2016-07-15 10:10:00,57.67,57.73,57.44,57.54,20392.0,57.67,57.73,57.44,57.54,20392.0
2016-07-15 10:20:00,57.56,58.1,57.56,57.95,59433.0,57.56,58.1,57.56,57.95,59433.0
2016-07-15 10:30:00,57.95,58.2,57.87,58.2,18990.0,57.95,58.2,57.87,58.2,18990.0
2016-07-15 10:40:00,58.2,58.2,58.01,58.02,15970.0,58.2,58.2,58.01,58.02,15970.0
2016-07-15 10:50:00,58.01,58.15,57.98,58.11,18096.0,58.01,58.15,57.98,58.11,18096.0
2016-07-15 11:00:00,58.12,58.12,57.98,58.03,8638.0,58.12,58.12,57.98,58.03,8638.0
2016-07-15 11:10:00,58.02,58.04,57.95,58.01,9198.0,58.02,58.04,57.95,58.01,9198.0
2016-07-15 11:20:00,58.0,58.09,58.0,58.07,7699.0,58.0,58.09,58.0,58.07,7699.0
2016-07-15 11:30:00,58.07,58.1,57.99,58.0,13101.0,58.07,58.1,57.99,58.0,13101.0
2016-07-15 11:40:00,58.0,58.03,57.97,57.99,15897.0,58.0,58.03,57.97,57.99,15897.0
2016-07-15 11:50:00,58.0,58.07,57.92,58.0,12377.0,58.0,58.07,57.92,58.0,12377.0
2016-07-15 12:00:00,58.02,58.1,57.97,58.1,25542.0,58.02,58.1,57.97,58.1,25542.0
2016-07-15 12:10:00,58.1,58.17,58.08,58.13,45554.0,58.1,58.17,58.08,58.13,45554.0
2016-07-15 12:20:00,58.14,58.3,58.13,58.29,17349.0,58.14,58.3,58.13,58.29,17349.0
2016-07-15 12:30:00,58.3,58.3,58.16,58.18,13480.0,58.3,58.3,58.16,58.18,13480.0
2016-07-15 12:40:00,58.18,58.2,58.16,58.16,9321.0,58.18,58.2,58.16,58.16,9321.0
2016-07-15 12:50:00,58.15,58.18,58.09,58.1,9669.0,58.15,58.18,58.09,58.1,9669.0
2016-07-15 13:00:00,58.12,58.13,58.09,58.11,11906.0,58.12,58.13,58.09,58.11,11906.0
2016-07-15 13:10:00,58.1,58.18,58.1,58.17,13328.0,58.1,58.18,58.1,58.17,13328.0
2016-07-15 13:20:00,58.18,58.21,58.13,58.18,17270.0,58.18,58.21,58.13,58.18,17270.0
2016-07-15 13:30:00,58.17,58.21,58.11,58.18,10817.0,58.17,58.21,58.11,58.18,10817.0
2016-07-15 13:40:00,58.19,58.24,58.17,58.23,8932.0,58.19,58.24,58.17,58.23,8932.0
2016-07-15 13:50:00,58.2,58.2,58.08,58.13,16650.0,58.2,58.2,58.08,58.13,16650.0
2016-07-15 14:00:00,58.14,58.16,58.02,58.05,14012.0,58.14,58.16,58.02,58.05,14012.0
2016-07-15 14:10:00,58.05,58.11,58.02,58.05,19923.0,58.05,58.11,58.02,58.05,19923.0
2016-07-15 14:20:00,58.05,58.05,57.97,57.98,12200.0,58.05,58.05,57.97,57.98,12200.0
2016-07-15 14:30:00,57.99,58.03,57.95,57.98,13142.0,57.99,58.03,57.95,57.98,13142.0
2016-07-15 14:40:00,57.97,57.99,57.95,57.97,12629.0,57.97,57.99,57.95,57.97,12629.0
2016-07-15 14:50:00,57.94,57.97,57.93,57.94,11969.0,57.94,57.97,57.93,57.94,11969.0
2016-07-15 15:00:00,57.94,58.07,57.94,58.05,29516.0,57.94,58.07,57.94,58.05,29516.0
2016-07-15 15:10:00,58.05,58.08,58.03,58.04,14935.0,58.05,58.08,58.03,58.04,14935.0
2016-07-15 15:20:00,58.04,58.11,58.03,58.09,17100.0,58.04,58.11,58.03,58.09,17100.0
2016-07-15 15:30:00,58.09,58.19,58.09,58.13,40663.0,58.09,58.19,58.09,58.13,40663.0
2016-07-15 15:40:00,58.13,58.13,57.93,57.95,90264.0,58.13,58.13,57.93,57.95,90264.0
2016-07-15 15:50:00,57.96,58.04,57.96,57.98,141686.0,57.96,58.04,57.96,57.98,141686.0
2016-07-18 09:30:00,57.91,58.08,57.65,57.92,33831.0,57.91,58.08,57.65,57.92,33831.0
2016-07-18 09:40:00,57.89,58.04,57.76,57.99,13244.0,57.89,58.04,57.76,57.99,13244.0
2016-07-18 09:50:00,58.0,58.17,58.0,58.15,9007.0,58.0,58.17,58.0,58.15,9007.0
2016-07-18 10:00:00,58.17,58.38,58.14,58.26,46836.0,58.17,58.38,58.14,58.26,46836.0
2016-07-18 10:10:00,58.28,58.42,58.21,58.41,22455.0,58.28,58.42,58.21,58.41,22455.0
2016-07-18 10:20:00,58.41,58.42,58.29,58.33,14285.0,58.41,58.42,58.29,58.33,14285.0
2016-07-18 10:30:00,58.33,58.41,58.29,58.38,15978.0,58.33,58.41,58.29,58.38,15978.0
2016-07-18 10:40:00,58.37,58.37,58.28,58.33,20644.0,58.37,58.37,58.28,58.33,20644.0
2016-07-18 10:50:00,58.32,58.33,58.27,58.3,57287.0,58.32,58.33,58.27,58.3,57287.0
2016-07-18 11:00:00,58.3,58.35,58.24,58.3,61900.0,58.3,58.35,58.24,58.3,61900.0
2016-07-18 11:10:00,58.34,58.34,58.27,58.29,43037.0,58.34,58.34,58.27,58.29,43037.0
2016-07-18 11:20:00,58.3,58.32,58.25,58.26,28297.0,58.3,58.32,58.25,58.26,28297.0
2016-07-18 11:30:00,58.27,58.27,58.15,58.2,27225.0,58.27,58.27,58.15,58.2,27225.0
2016-07-18 11:40:00,58.19,58.21,58.14,58.16,5198.0,58.19,58.21,58.14,58.16,5198.0
2016-07-18 11:50:00,58.18,58.2,58.08,58.08,13069.0,58.18,58.2,58.08,58.08,13069.0
2016-07-18 12:00:00,58.06,58.11,58.06,58.09,17927.0,58.06,58.11,58.06,58.09,17927.0
2016-07-18 12:10:00,58.08,58.08,58.0,58.0,8634.0,58.08,58.08,58.0,58.0,8634.0
2016-07-18 12:20:00,58.0,58.0,57.95,57.96,9685.0,58.0,58.0,57.95,57.96,9685.0
2016-07-18 12:30:00,57.97,58.02,57.95,57.97,13797.0,57.97,58.02,57.95,57.97,13797.0
2016-07-18 12:40:00,57.96,57.97,57.91,57.92,6248.0,57.96,57.97,57.91,57.92,6248.0
2016-07-18 12:50:00,57.9,57.9,57.81,57.86,13136.0,57.9,57.9,57.81,57.86,13136.0
2016-07-18 13:00:00,57.86,57.99,57.84,57.98,30883.0,57.86,57.99,57.84,57.98,30883.0
2016-07-18 13:10:00,57.98,57.99,57.9,57.91,14710.0,57.98,57.99,57.9,57.91,14710.0
2016-07-18 13:20:00,57.9,57.98,57.88,57.95,20915.0,57.9,57.98,57.88,57.95,20915.0
2016-07-18 13:30:00,57.97,58.09,57.95,58.09,11013.0,57.97,58.09,57.95,58.09,11013.0
2016-07-18 13:40:00,58.09,58.18,58.04,58.13,9651.0,58.09,58.18,58.04,58.13,9651.0
2016-07-18 13:50:00,58.14,58.19,58.12,58.13,14585.0,58.14,58.19,58.12,58.13,14585.0
2016-07-18 14:00:00,58.13,58.16,58.09,58.12,18402.0,58.13,58.16,58.09,58.12,18402.0
2016-07-18 14:10:00,58.13,58.17,58.08,58.08,15506.0,58.13,58.17,58.08,58.08,15506.0
2016-07-18 14:20:00,58.08,58.15,58.07,58.12,20601.0,58.08,58.15,58.07,58.12,20601.0
2016-07-18 14:30:00,58.13,58.13,58.03,58.05,25005.0,58.13,58.13,58.03,58.05,25005.0
2016-07-18 14:40:00,58.05,58.06,57.95,57.99,45456.0,58.05,58.06,57.95,57.99,45456.0
2016-07-18 14:50:00,58.0,58.05,57.97,58.05,27283.0,58.0,58.05,57.97,58.05,27283.0
2016-07-18 15:00:00,58.06,58.08,58.04,58.06,28631.0,58.06,58.08,58.04,58.06,28631.0
2016-07-18 15:10:00,58.07,58.12,58.05,58.09,18717.0,58.07,58.12,58.05,58.09,18717.0
2016-07-18 15:20:00,58.09,58.1,58.02,58.04,33614.0,58.09,58.1,58.02,58.04,33614.0
2016-07-18 15:30:00,58.04,58.07,58.01,58.04,21998.0,58.04,58.07,58.01,58.04,21998.0
2016-07-18 15:40:00,58.04,58.05,58.0,58.02,29997.0,58.04,58.05,58.0,58.02,29997.0
2016-07-18 15:50:00,58.01,58.05,57.99,58.01,80724.0,58.01,58.05,57.99,58.01,80724.0
2016-07-19 09:30:00,57.87,58.08,57.72,57.85,34440.0,57.87,58.08,57.72,57.85,34440.0
2016-07-19 09:40:00,57.8,58.15,57.8,57.81,40077.0,57.8,58.15,57.8,57.81,40077.0
2016-07-19 09:50:00,57.8,57.89,57.56,57.7,31503.0,57.8,57.89,57.56,57.7,31503.0
2016-07-19 10:00:00,57.77,57.85,57.66,57.75,18334.0,57.77,57.85,57.66,57.75,18334.0
2016-07-19 10:10:00,57.76,57.84,57.68,57.71,35484.0,57.76,57.84,57.68,57.71,35484.0
2016-07-19 10:20:00,57.71,57.77,57.7,57.72,13532.0,57.71,57.77,57.7,57.72,13532.0
2016-07-19 10:30:00,57.72,57.76,57.65,57.66,22593.0,57.72,57.76,57.65,57.66,22593.0
2016-07-19 10:40:00,57.69,57.75,57.57,57.57,13136.0,57.69,57.75,57.57,57.57,13136.0
2016-07-19 10:50:00,57.58,57.58,57.49,57.55,23932.0,57.58,57.58,57.49,57.55,23932.0
2016-07-19 11:00:00,57.57,57.76,57.56,57.67,29853.0,57.57,57.76,57.56,57.67,29853.0
2016-07-19 11:10:00,57.67,57.7,57.6,57.65,16779.0,57.67,57.7,57.6,57.65,16779.0
2016-07-19 11:20:00,57.66,57.67,57.59,57.62,23002.0,57.66,57.67,57.59,57.62,23002.0
2016-07-19 11:30:00,57.61,57.64,57.58,57.59,11300.0,57.61,57.64,57.58,57.59,11300.0
2016-07-19 11:40:00,57.59,57.6,57.49,57.53,14563.0,57.59,57.6,57.49,57.53,14563.0
2016-07-19 11:50:00,57.54,57.64,57.53,57.61,9348.0,57.54,57.64,57.53,57.61,9348.0
2016-07-19 12:00:00,57.62,57.62,57.56,57.58,7408.0,57.62,57.62,57.56,57.58,7408.0
2016-07-19 12:10:00,57.57,57.64,57.56,57.58,5978.0,57.57,57.64,57.56,57.58,5978.0
2016-07-19 12:20:00,57.57,57.59,57.53,57.53,5510.0,57.57,57.59,57.53,57.53,5510.0
2016-07-19 12:30:00,57.52,57.56,57.48,57.53,11312.0,57.52,57.56,57.48,57.53,11312.0
2016-07-19 12:40:00,57.52,57.53,57.48,57.53,7900.0,57.52,57.53,57.48,57.53,7900.0
2016-07-19 12:50:00,57.56,57.58,57.53,57.55,4589.0,57.56,57.58,57.53,57.55,4589.0
2016-07-19 13:00:00,57.54,57.55,57.44,57.46,10067.0,57.54,57.55,57.44,57.46,10067.0
2016-07-19 13:10:00,57.47,57.47,57.34,57.37,6357.0,57.47,57.47,57.34,57.37,6357.0
2016-07-19 13:20:00,57.38,57.46,57.37,57.44,8597.0,57.38,57.46,57.37,57.44,8597.0
2016-07-19 13:30:00,57.44,57.49,57.39,57.46,6564.0,57.44,57.49,57.39,57.46,6564.0
2016-07-19 13:40:00,57.46,57.47,57.4,57.41,10200.0,57.46,57.47,57.4,57.41,10200.0
2016-07-19 13:50:00,57.42,57.43,57.38,57.43,8444.0,57.42,57.43,57.38,57.43,8444.0
2016-07-19 14:00:00,57.44,57.54,57.42,57.53,6469.0,57.44,57.54,57.42,57.53,6469.0
2016-07-19 14:10:00,57.53,57.55,57.51,57.54,7733.0,57.53,57.55,57.51,57.54,7733.0
2016-07-19 14:20:00,57.54,57.56,57.51,57.51,7046.0,57.54,57.56,57.51,57.51,7046.0
2016-07-19 14:30:00,57.53,57.53,57.45,57.48,15784.0,57.53,57.53,57.45,57.48,15784.0
2016-07-19 14:40:00,57.48,57.54,57.48,57.5,11144.0,57.48,57.54,57.48,57.5,11144.0
2016-07-19 14:50:00,57.5,57.56,57.47,57.48,9110.0,57.5,57.56,57.47,57.48,9110.0
2016-07-19 15:00:00,57.49,57.49,57.45,57.46,5808.0,57.49,57.49,57.45,57.46,5808.0
2016-07-19 15:10:00,57.45,57.5,57.44,57.5,17333.0,57.45,57.5,57.44,57.5,17333.0
2016-07-19 15:20:00,57.49,57.51,57.48,57.5,12709.0,57.49,57.51,57.48,57.5,12709.0
2016-07-19 15:30:00,57.51,57.53,57.47,57.53,30332.0,57.51,57.53,57.47,57.53,30332.0
2016-07-19 15:40:00,57.52,57.56,57.5,57.52,21196.0,57.52,57.56,57.5,57.52,21196.0
2016-07-19 15:50:00,57.52,57.55,57.49,57.52,63605.0,57.52,57.55,57.49,57.52,63605.0
2016-07-20 09:30:00,57.85,57.85,57.38,57.7,57004.0,57.85,57.85,57.38,57.7,57004.0
2016-07-20 09:40:00,57.71,57.85,57.61,57.73,17051.0,57.71,57.85,57.61,57.73,17051.0
2016-07-20 09:50:00,57.72,57.8,57.56,57.62,63533.0,57.72,57.8,57.56,57.62,63533.0
2016-07-20 10:00:00,57.61,57.65,57.55,57.55,36841.0,57.61,57.65,57.55,57.55,36841.0
2016-07-20 10:10:00,57.58,57.79,57.56,57.77,28469.0,57.58,57.79,57.56,57.77,28469.0
2016-07-20 10:20:00,57.78,57.8,57.67,57.72,49196.0,57.78,57.8,57.67,57.72,49196.0
2016-07-20 10:30:00,57.74,57.91,57.7,57.89,45035.0,57.74,57.91,57.7,57.89,45035.0
2016-07-20 10:40:00,57.91,58.15,57.82,58.09,172230.0,57.91,58.15,57.82,58.09,172230.0
2016-07-20 10:50:00,58.09,58.31,58.07,58.31,26033.0,58.09,58.31,58.07,58.31,26033.0
2016-07-20 11:00:00,58.31,58.4,58.31,58.36,26190.0,58.31,58.4,58.31,58.36,26190.0
2016-07-20 11:10:00,58.36,58.47,58.36,58.45,28478.0,58.36,58.47,58.36,58.45,28478.0
2016-07-20 11:20:00,58.45,58.59,58.34,58.58,36053.0,58.45,58.59,58.34,58.58,36053.0
2016-07-20 11:30:00,58.59,58.59,58.4,58.4,78548.0,58.59,58.59,58.4,58.4,78548.0
2016-07-20 11:40:00,58.4,58.46,58.32,58.35,28848.0,58.4,58.46,58.32,58.35,28848.0
2016-07-20 11:50:00,58.34,58.46,58.33,58.36,28218.0,58.34,58.46,58.33,58.36,28218.0
2016-07-20 12:00:00,58.35,58.37,58.24,58.24,13350.0,58.35,58.37,58.24,58.24,13350.0
2016-07-20 12:10:00,58.26,58.33,58.23,58.25,17994.0,58.26,58.33,58.23,58.25,17994.0
2016-07-20 12:20:00,58.25,58.28,58.23,58.25,11499.0,58.25,58.28,58.23,58.25,11499.0
2016-07-20 12:30:00,58.25,58.25,58.16,58.17,13463.0,58.25,58.25,58.16,58.17,13463.0
2016-07-20 12:40:00,58.18,58.22,58.17,58.18,14343.0,58.18,58.22,58.17,58.18,14343.0
2016-07-20 12:50:00,58.17,58.2,58.1,58.1,17185.0,58.17,58.2,58.1,58.1,17185.0
2016-07-20 13:00:00,58.11,58.2,58.09,58.17,17269.0,58.11,58.2,58.09,58.17,17269.0
2016-07-20 13:10:00,58.17,58.21,58.14,58.2,21624.0,58.17,58.21,58.14,58.2,21624.0
2016-07-20 13:20:00,58.2,58.28,58.15,58.21,46583.0,58.2,58.28,58.15,58.21,46583.0
2016-07-20 13:30:00,58.21,58.27,58.14,58.14,24492.0,58.21,58.27,58.14,58.14,24492.0
2016-07-20 13:40:00,58.15,58.21,58.12,58.19,11904.0,58.15,58.21,58.12,58.19,11904.0
2016-07-20 13:50:00,58.17,58.2,58.15,58.2,13417.0,58.17,58.2,58.15,58.2,13417.0
2016-07-20 14:00:00,58.19,58.27,58.05,58.27,67819.0,58.19,58.27,58.05,58.27,67819.0
2016-07-20 14:10:00,58.27,58.5,58.26,58.49,15301.0,58.27,58.5,58.26,58.49,15301.0
2016-07-20 14:20:00,58.49,58.55,58.37,58.43,33164.0,58.49,58.55,58.37,58.43,33164.0
2016-07-20 14:30:00,58.44,58.45,58.39,58.43,13411.0,58.44,58.45,58.39,58.43,13411.0
2016-07-20 14:40:00,58.44,58.56,58.36,58.51,65524.0,58.44,58.56,58.36,58.51,65524.0
2016-07-20 14:50:00,58.52,58.63,58.49,58.52,62221.0,58.52,58.63,58.49,58.52,62221.0
2016-07-20 15:00:00,58.51,58.51,58.43,58.49,15949.0,58.51,58.51,58.43,58.49,15949.0
2016-07-20 15:10:00,58.48,58.51,58.38,58.41,28014.0,58.48,58.51,58.38,58.41,28014.0
2016-07-20 15:20:00,58.43,58.48,58.25,58.28,78033.0,58.43,58.48,58.25,58.28,78033.0
2016-07-20 15:30:00,58.33,58.5,58.25,58.39,75651.0,58.33,58.5,58.25,58.39,75651.0
2016-07-20 15:40:00,58.4,58.43,58.3,58.36,70513.0,58.4,58.43,58.3,58.36,70513.0
2016-07-20 15:50:00,58.36,58.4,58.22,58.27,87731.0,58.36,58.4,58.22,58.27,87731.0
2016-07-21 09:30:00,58.12,58.62,58.03,58.62,35822.0,58.12,58.62,58.03,58.62,35822.0
2016-07-21 09:40:00,58.52,58.73,58.44,58.55,51857.0,58.52,58.73,58.44,58.55,51857.0
2016-07-21 09:50:00,58.56,58.71,58.51,58.61,38395.0,58.56,58.71,58.51,58.61,38395.0
2016-07-21 10:00:00,58.66,58.89,58.63,58.65,59779.0,58.66,58.89,58.63,58.65,59779.0
2016-07-21 10:10:00,58.69,58.77,58.6,58.6,39364.0,58.69,58.77,58.6,58.6,39364.0
2016-07-21 10:20:00,58.58,58.63,58.43,58.57,23890.0,58.58,58.63,58.43,58.57,23890.0
2016-07-21 10:30:00,58.59,58.64,58.49,58.64,12012.0,58.59,58.64,58.49,58.64,12012.0
2016-07-21 10:40:00,58.67,58.69,58.52,58.55,18846.0,58.67,58.69,58.52,58.55,18846.0
2016-07-21 10:50:00,58.55,58.63,58.47,58.5,21618.0,58.55,58.63,58.47,58.5,21618.0
2016-07-21 11:00:00,58.5,58.52,58.23,58.25,37770.0,58.5,58.52,58.23,58.25,37770.0
2016-07-21 11:10:00,58.25,58.28,58.1,58.14,30386.0,58.25,58.28,58.1,58.14,30386.0
2016-07-21 11:20:00,58.14,58.14,57.94,57.95,32009.0,58.14,58.14,57.94,57.95,32009.0
2016-07-21 11:30:00,57.96,57.99,57.8,57.84,31329.0,57.96,57.99,57.8,57.84,31329.0
2016-07-21 11:40:00,57.85,57.97,57.83,57.94,11800.0,57.85,57.97,57.83,57.94,11800.0
2016-07-21 11:50:00,57.96,58.08,57.9,58.05,13312.0,57.96,58.08,57.9,58.05,13312.0
2016-07-21 12:00:00,58.07,58.07,58.0,58.02,5989.0,58.07,58.07,58.0,58.02,5989.0
2016-07-21 12:10:00,58.02,58.07,57.99,58.02,4807.0,58.02,58.07,57.99,58.02,4807.0
2016-07-21 12:20:00,58.01,58.03,57.93,58.01,5500.0,58.01,58.03,57.93,58.01,5500.0
2016-07-21 12:30:00,58.01,58.02,57.97,57.98,5036.0,58.01,58.02,57.97,57.98,5036.0
2016-07-21 12:40:00,57.99,58.05,57.94,57.94,29658.0,57.99,58.05,57.94,57.94,29658.0
2016-07-21 12:50:00,57.93,57.97,57.85,57.85,12547.0,57.93,57.97,57.85,57.85,12547.0
2016-07-21 13:00:00,57.85,57.9,57.82,57.88,13812.0,57.85,57.9,57.82,57.88,13812.0
2016-07-21 13:10:00,57.9,57.93,57.85,57.9,15760.0,57.9,57.93,57.85,57.9,15760.0
2016-07-21 13:20:00,57.91,57.91,57.86,57.91,13543.0,57.91,57.91,57.86,57.91,13543.0
2016-07-21 13:30:00,57.91,57.93,57.86,57.87,8678.0,57.91,57.93,57.86,57.87,8678.0
2016-07-21 13:40:00,57.87,57.91,57.83,57.83,9512.0,57.87,57.91,57.83,57.83,9512.0
2016-07-21 13:50:00,57.82,57.84,57.7,57.75,21305.0,57.82,57.84,57.7,57.75,21305.0
2016-07-21 14:00:00,57.76,57.82,57.76,57.76,10585.0,57.76,57.82,57.76,57.76,10585.0
2016-07-21 14:10:00,57.74,57.74,57.68,57.71,12023.0,57.74,57.74,57.68,57.71,12023.0
2016-07-21 14:20:00,57.72,57.78,57.69,57.77,25184.0,57.72,57.78,57.69,57.77,25184.0
2016-07-21 14:30:00,57.76,57.79,57.73,57.73,14393.0,57.76,57.79,57.73,57.73,14393.0
2016-07-21 14:40:00,57.75,57.77,57.61,57.66,12576.0,57.75,57.77,57.61,57.66,12576.0
2016-07-21 14:50:00,57.67,57.7,57.66,57.67,9421.0,57.67,57.7,57.66,57.67,9421.0
2016-07-21 15:00:00,57.66,57.67,57.57,57.58,13435.0,57.66,57.67,57.57,57.58,13435.0
2016-07-21 15:10:00,57.58,57.61,57.55,57.58,12659.0,57.58,57.61,57.55,57.58,12659.0
2016-07-21 15:20:00,57.59,57.65,57.58,57.64,13501.0,57.59,57.65,57.58,57.64,13501.0
2016-07-21 15:30:00,57.65,57.67,57.56,57.57,23483.0,57.65,57.67,57.56,57.57,23483.0
2016-07-21 15:40:00,57.58,57.65,57.57,57.6,38446.0,57.58,57.65,57.57,57.6,38446.0
2016-07-21 15:50:00,57.61,57.64,57.54,57.58,105214.0,57.61,57.64,57.54,57.58,105214.0
2016-07-22 09:30:00,57.83,57.88,57.46,57.6,35945.0,57.83,57.88,57.46,57.6,35945.0
2016-07-22 09:40:00,57.6,57.94,57.6,57.91,9340.0,57.6,57.94,57.6,57.91,9340.0
2016-07-22 09:50:00,57.9,58.0,57.83,57.92,9392.0,57.9,58.0,57.83,57.92,9392.0
2016-07-22 10:00:00,57.95,58.1,57.88,57.95,15800.0,57.95,58.1,57.88,57.95,15800.0
2016-07-22 10:10:00,57.95,57.95,57.79,57.83,8505.0,57.95,57.95,57.79,57.83,8505.0
2016-07-22 10:20:00,57.83,57.93,57.83,57.84,11930.0,57.83,57.93,57.83,57.84,11930.0
2016-07-22 10:30:00,57.84,57.94,57.82,57.94,7754.0,57.84,57.94,57.82,57.94,7754.0
2016-07-22 10:40:00,57.95,58.05,57.94,58.03,7174.0,57.95,58.05,57.94,58.03,7174.0
2016-07-22 10:50:00,58.06,58.09,58.05,58.05,4630.0,58.06,58.09,58.05,58.05,4630.0
2016-07-22 11:00:00,58.06,58.07,57.99,58.04,7273.0,58.06,58.07,57.99,58.04,7273.0
2016-07-22 11:10:00,58.04,58.12,58.04,58.05,7344.0,58.04,58.12,58.04,58.05,7344.0
2016-07-22 11:20:00,58.06,58.21,58.06,58.2,8493.0,58.06,58.21,58.06,58.2,8493.0
2016-07-22 11:30:00,58.18,58.28,58.18,58.25,6175.0,58.18,58.28,58.18,58.25,6175.0
2016-07-22 11:40:00,58.25,58.36,58.24,58.36,6224.0,58.25,58.36,58.24,58.36,6224.0
2016-07-22 11:50:00,58.35,58.46,58.34,58.43,10872.0,58.35,58.46,58.34,58.43,10872.0
2016-07-22 12:00:00,58.46,58.5,58.45,58.5,7643.0,58.46,58.5,58.45,58.5,7643.0
2016-07-22 12:10:00,58.5,58.53,58.48,58.51,7741.0,58.5,58.53,58.48,58.51,7741.0
2016-07-22 12:20:00,58.51,58.65,58.51,58.64,10140.0,58.51,58.65,58.51,58.64,10140.0
2016-07-22 12:30:00,58.63,58.63,58.54,58.55,6100.0,58.63,58.63,58.54,58.55,6100.0
2016-07-22 12:40:00,58.55,58.7,58.54,58.7,4645.0,58.55,58.7,58.54,58.7,4645.0
2016-07-22 12:50:00,58.67,58.74,58.61,58.62,11247.0,58.67,58.74,58.61,58.62,11247.0
2016-07-22 13:00:00,58.61,58.65,58.58,58.63,6851.0,58.61,58.65,58.58,58.63,6851.0
2016-07-22 13:10:00,58.63,58.68,58.6,58.68,4225.0,58.63,58.68,58.6,58.68,4225.0
2016-07-22 13:20:00,58.7,58.71,58.65,58.69,7223.0,58.7,58.71,58.65,58.69,7223.0
2016-07-22 13:30:00,58.68,58.72,58.6,58.6,5237.0,58.68,58.72,58.6,58.6,5237.0
2016-07-22 13:40:00,58.6,58.63,58.55,58.61,10900.0,58.6,58.63,58.55,58.61,10900.0
2016-07-22 13:50:00,58.61,58.71,58.61,58.69,16450.0,58.61,58.71,58.61,58.69,16450.0
2016-07-22 14:00:00,58.69,58.79,58.67,58.78,14985.0,58.69,58.79,58.67,58.78,14985.0
2016-07-22 14:10:00,58.78,58.8,58.74,58.77,3933.0,58.78,58.8,58.74,58.77,3933.0
2016-07-22 14:20:00,58.77,58.82,58.76,58.78,6851.0,58.77,58.82,58.76,58.78,6851.0
2016-07-22 14:30:00,58.78,58.78,58.7,58.75,14145.0,58.78,58.78,58.7,58.75,14145.0
2016-07-22 14:40:00,58.76,58.81,58.76,58.81,10078.0,58.76,58.81,58.76,58.81,10078.0
2016-07-22 14:50:00,58.8,58.81,58.77,58.79,7675.0,58.8,58.81,58.77,58.79,7675.0
2016-07-22 15:00:00,58.78,58.79,58.75,58.76,29857.0,58.78,58.79,58.75,58.76,29857.0
2016-07-22 15:10:00,58.76,58.83,58.76,58.79,17989.0,58.76,58.83,58.76,58.79,17989.0
2016-07-22 15:20:00,58.78,58.91,58.78,58.89,20650.0,58.78,58.91,58.78,58.89,20650.0
2016-07-22 15:30:00,58.88,58.89,58.81,58.82,26014.0,58.88,58.89,58.81,58.82,26014.0
2016-07-22 15:40:00,58.82,58.82,58.7,58.74,21293.0,58.82,58.82,58.7,58.74,21293.0
2016-07-22 15:50:00,58.75,58.79,58.7,58.77,48238.0,58.75,58.79,58.7,58.77,48238.0
2016-07-25 09:30:00,58.75,58.99,58.63,58.63,7436.0,58.75,58.99,58.63,58.63,7436.0
2016-07-25 09:40:00,58.73,58.86,58.73,58.76,11195.0,58.73,58.86,58.73,58.76,11195.0
2016-07-25 09:50:00,58.77,58.82,58.59,58.7,8700.0,58.77,58.82,58.59,58.7,8700.0
2016-07-25 10:00:00,58.7,58.7,58.48,58.62,29073.0,58.7,58.7,58.48,58.62,29073.0
2016-07-25 10:10:00,58.6,58.68,58.5,58.6,18096.0,58.6,58.68,58.5,58.6,18096.0
2016-07-25 10:20:00,58.58,58.72,58.52,58.7,19270.0,58.58,58.72,58.52,58.7,19270.0
2016-07-25 10:30:00,58.68,58.7,58.62,58.68,3745.0,58.68,58.7,58.62,58.68,3745.0
2016-07-25 10:40:00,58.72,58.77,58.68,58.7,16773.0,58.72,58.77,58.68,58.7,16773.0
2016-07-25 10:50:00,58.68,58.78,58.68,58.75,15482.0,58.68,58.78,58.68,58.75,15482.0
2016-07-25 11:00:00,58.72,58.79,58.65,58.7,13545.0,58.72,58.79,58.65,58.7,13545.0
2016-07-25 11:10:00,58.67,58.68,58.6,58.63,6932.0,58.67,58.68,58.6,58.63,6932.0
2016-07-25 11:20:00,58.64,58.74,58.63,58.68,8225.0,58.64,58.74,58.63,58.68,8225.0
2016-07-25 11:30:00,58.68,58.71,58.65,58.68,5128.0,58.68,58.71,58.65,58.68,5128.0
2016-07-25 11:40:00,58.66,58.67,58.54,58.55,11109.0,58.66,58.67,58.54,58.55,11109.0
2016-07-25 11:50:00,58.53,58.56,58.49,58.52,5090.0,58.53,58.56,58.49,58.52,5090.0
2016-07-25 12:00:00,58.54,58.59,58.52,58.56,5017.0,58.54,58.59,58.52,58.56,5017.0
2016-07-25 12:10:00,58.55,58.56,58.44,58.46,8185.0,58.55,58.56,58.44,58.46,8185.0
2016-07-25 12:20:00,58.48,58.5,58.44,58.5,11604.0,58.48,58.5,58.44,58.5,11604.0
2016-07-25 12:30:00,58.51,58.56,58.5,58.55,3100.0,58.51,58.56,58.5,58.55,3100.0
2016-07-25 12:40:00,58.55,58.57,58.53,58.57,2800.0,58.55,58.57,58.53,58.57,2800.0
2016-07-25 12:50:00,58.58,58.59,58.45,58.47,25702.0,58.58,58.59,58.45,58.47,25702.0
2016-07-25 13:00:00,58.46,58.47,58.4,58.42,10694.0,58.46,58.47,58.4,58.42,10694.0
2016-07-25 13:10:00,58.43,58.45,58.39,58.41,17877.0,58.43,58.45,58.39,58.41,17877.0
2016-07-25 13:20:00,58.42,58.46,58.41,58.42,26904.0,58.42,58.46,58.41,58.42,26904.0
2016-07-25 13:30:00,58.42,58.43,58.37,58.42,11999.0,58.42,58.43,58.37,58.42,11999.0
2016-07-25 13:40:00,58.41,58.43,58.4,58.4,6751.0,58.41,58.43,58.4,58.4,6751.0
2016-07-25 13:50:00,58.39,58.42,58.38,58.42,7399.0,58.39,58.42,58.38,58.42,7399.0
2016-07-25 14:00:00,58.41,58.43,58.38,58.41,19324.0,58.41,58.43,58.38,58.41,19324.0
2016-07-25 14:10:00,58.41,58.42,58.38,58.39,7100.0,58.41,58.42,58.38,58.39,7100.0
2016-07-25 14:20:00,58.41,58.42,58.33,58.36,13395.0,58.41,58.42,58.33,58.36,13395.0
2016-07-25 14:30:00,58.37,58.39,58.32,58.34,11883.0,58.37,58.39,58.32,58.34,11883.0
2016-07-25 14:40:00,58.37,58.38,58.33,58.34,8700.0,58.37,58.38,58.33,58.34,8700.0
2016-07-25 14:50:00,58.34,58.34,58.25,58.26,23078.0,58.34,58.34,58.25,58.26,23078.0
2016-07-25 15:00:00,58.25,58.28,58.19,58.21,21995.0,58.25,58.28,58.19,58.21,21995.0
2016-07-25 15:10:00,58.22,58.23,58.15,58.16,13000.0,58.22,58.23,58.15,58.16,13000.0
2016-07-25 15:20:00,58.16,58.18,58.14,58.16,17700.0,58.16,58.18,58.14,58.16,17700.0
2016-07-25 15:30:00,58.17,58.18,58.15,58.16,28875.0,58.17,58.18,58.15,58.16,28875.0
2016-07-25 15:40:00,58.17,58.18,58.11,58.15,71432.0,58.17,58.18,58.11,58.15,71432.0
2016-07-25 15:50:00,58.16,58.23,58.11,58.22,115066.0,58.16,58.23,58.11,58.22,115066.0
2016-07-26 09:30:00,58.18,58.39,58.06,58.34,15985.0,58.18,58.39,58.06,58.34,15985.0
2016-07-26 09:40:00,58.37,58.83,58.36,58.8,13481.0,58.37,58.83,58.36,58.8,13481.0
2016-07-26 09:50:00,58.78,58.81,58.67,58.76,14044.0,58.78,58.81,58.67,58.76,14044.0
2016-07-26 10:00:00,58.78,58.86,58.7,58.72,13066.0,58.78,58.86,58.7,58.72,13066.0
2016-07-26 10:10:00,58.72,58.75,58.65,58.67,13972.0,58.72,58.75,58.65,58.67,13972.0
2016-07-26 10:20:00,58.67,58.86,58.67,58.86,9585.0,58.67,58.86,58.67,58.86,9585.0
2016-07-26 10:30:00,58.88,58.93,58.76,58.77,17123.0,58.88,58.93,58.76,58.77,17123.0
2016-07-26 10:40:00,58.76,58.79,58.68,58.73,4900.0,58.76,58.79,58.68,58.73,4900.0
2016-07-26 10:50:00,58.68,58.73,58.18,58.18,11488.0,58.68,58.73,58.18,58.18,11488.0
2016-07-26 11:00:00,58.16,58.29,58.16,58.22,10042.0,58.16,58.29,58.16,58.22,10042.0
2016-07-26 11:10:00,58.25,58.34,58.18,58.33,6773.0,58.25,58.34,58.18,58.33,6773.0
2016-07-26 11:20:00,58.31,58.48,58.31,58.48,4150.0,58.31,58.48,58.31,58.48,4150.0
2016-07-26 11:30:00,58.51,58.53,58.42,58.5,5254.0,58.51,58.53,58.42,58.5,5254.0
2016-07-26 11:40:00,58.48,58.5,58.41,58.47,4181.0,58.48,58.5,58.41,58.47,4181.0
2016-07-26 11:50:00,58.45,58.67,58.45,58.66,15234.0,58.45,58.67,58.45,58.66,15234.0
2016-07-26 12:00:00,58.67,58.71,58.65,58.66,10222.0,58.67,58.71,58.65,58.66,10222.0
2016-07-26 12:10:00,58.62,58.67,58.61,58.67,5600.0,58.62,58.67,58.61,58.67,5600.0
2016-07-26 12:20:00,58.67,58.88,58.67,58.81,20664.0,58.67,58.88,58.67,58.81,20664.0
2016-07-26 12:30:00,58.82,58.83,58.75,58.82,4783.0,58.82,58.83,58.75,58.82,4783.0
2016-07-26 12:40:00,58.81,58.89,58.8,58.89,6990.0,58.81,58.89,58.8,58.89,6990.0
2016-07-26 12:50:00,58.87,58.87,58.82,58.85,4622.0,58.87,58.87,58.82,58.85,4622.0
2016-07-26 13:00:00,58.83,58.89,58.82,58.84,5146.0,58.83,58.89,58.82,58.84,5146.0
2016-07-26 13:10:00,58.84,58.86,58.81,58.83,7679.0,58.84,58.86,58.81,58.83,7679.0
2016-07-26 13:20:00,58.82,58.82,58.64,58.65,6978.0,58.82,58.82,58.64,58.65,6978.0
2016-07-26 13:30:00,58.65,58.73,58.63,58.72,7777.0,58.65,58.73,58.63,58.72,7777.0
2016-07-26 13:40:00,58.71,58.73,58.66,58.7,6865.0,58.71,58.73,58.66,58.7,6865.0
2016-07-26 13:50:00,58.68,58.72,58.67,58.71,9995.0,58.68,58.72,58.67,58.71,9995.0
2016-07-26 14:00:00,58.7,58.74,58.6,58.6,6900.0,58.7,58.74,58.6,58.6,6900.0
2016-07-26 14:10:00,58.57,58.59,58.47,58.49,25696.0,58.57,58.59,58.47,58.49,25696.0
2016-07-26 14:20:00,58.49,58.64,58.49,58.6,42077.0,58.49,58.64,58.49,58.6,42077.0
2016-07-26 14:30:00,58.62,58.68,58.55,58.62,18704.0,58.62,58.68,58.55,58.62,18704.0
2016-07-26 14:40:00,58.61,58.66,58.52,58.55,20011.0,58.61,58.66,58.52,58.55,20011.0
2016-07-26 14:50:00,58.55,58.65,58.51,58.56,84658.0,58.55,58.65,58.51,58.56,84658.0
2016-07-26 15:00:00,58.58,58.6,58.48,58.59,30367.0,58.58,58.6,58.48,58.59,30367.0
2016-07-26 15:10:00,58.57,58.6,58.53,58.54,47552.0,58.57,58.6,58.53,58.54,47552.0
2016-07-26 15:20:00,58.53,58.64,58.52,58.63,57067.0,58.53,58.64,58.52,58.63,57067.0
2016-07-26 15:30:00,58.64,58.75,58.62,58.75,42450.0,58.64,58.75,58.62,58.75,42450.0
2016-07-26 15:40:00,58.76,58.83,58.76,58.8,21297.0,58.76,58.83,58.76,58.8,21297.0
2016-07-26 15:50:00,58.8,58.8,58.74,58.75,108268.0,58.8,58.8,58.74,58.75,108268.0
2016-07-27 09:30:00,58.75,59.2,58.5,59.17,27477.0,58.75,59.2,58.5,59.17,27477.0
2016-07-27 09:40:00,59.16,59.22,59.0,59.11,17632.0,59.16,59.22,59.0,59.11,17632.0
2016-07-27 09:50:00,59.13,59.25,59.06,59.19,12294.0,59.13,59.25,59.06,59.19,12294.0
2016-07-27 10:00:00,59.16,59.33,59.13,59.21,26138.0,59.16,59.33,59.13,59.21,26138.0
2016-07-27 10:10:00,59.19,59.19,59.1,59.11,45713.0,59.19,59.19,59.1,59.11,45713.0
2016-07-27 10:20:00,59.12,59.26,59.1,59.26,34792.0,59.12,59.26,59.1,59.26,34792.0
2016-07-27 10:30:00,59.24,59.26,59.02,59.08,89266.0,59.24,59.26,59.02,59.08,89266.0
2016-07-27 10:40:00,59.06,59.13,58.9,59.1,59307.0,59.06,59.13,58.9,59.1,59307.0
2016-07-27 10:50:00,59.09,59.17,59.03,59.14,13860.0,59.09,59.17,59.03,59.14,13860.0
2016-07-27 11:00:00,59.13,59.14,59.0,59.04,10500.0,59.13,59.14,59.0,59.04,10500.0
2016-07-27 11:10:00,59.03,59.12,58.93,59.1,19355.0,59.03,59.12,58.93,59.1,19355.0
2016-07-27 11:20:00,59.09,59.23,59.09,59.21,22889.0,59.09,59.23,59.09,59.21,22889.0
2016-07-27 11:30:00,59.22,59.23,59.14,59.15,18232.0,59.22,59.23,59.14,59.15,18232.0
2016-07-27 11:40:00,59.15,59.19,59.15,59.17,17643.0,59.15,59.19,59.15,59.17,17643.0
2016-07-27 11:50:00,59.16,59.16,58.89,58.92,35520.0,59.16,59.16,58.89,58.92,35520.0
2016-07-27 12:00:00,58.92,59.02,58.9,58.92,13967.0,58.92,59.02,58.9,58.92,13967.0
2016-07-27 12:10:00,58.91,58.94,58.85,58.9,9578.0,58.91,58.94,58.85,58.9,9578.0
2016-07-27 12:20:00,58.9,58.9,58.78,58.85,9410.0,58.9,58.9,58.78,58.85,9410.0
2016-07-27 12:30:00,58.86,58.89,58.82,58.89,8602.0,58.86,58.89,58.82,58.89,8602.0
2016-07-27 12:40:00,58.9,58.91,58.84,58.86,8305.0,58.9,58.91,58.84,58.86,8305.0
2016-07-27 12:50:00,58.86,58.9,58.85,58.9,7807.0,58.86,58.9,58.85,58.9,7807.0
2016-07-27 13:00:00,58.91,58.93,58.85,58.93,22917.0,58.91,58.93,58.85,58.93,22917.0
2016-07-27 13:10:00,58.9,58.97,58.88,58.94,8355.0,58.9,58.97,58.88,58.94,8355.0
2016-07-27 13:20:00,58.93,59.09,58.9,59.05,19518.0,58.93,59.09,58.9,59.05,19518.0
2016-07-27 13:30:00,59.07,59.07,58.93,58.95,72862.0,59.07,59.07,58.93,58.95,72862.0
2016-07-27 13:40:00,58.98,59.09,58.98,59.05,68378.0,58.98,59.09,58.98,59.05,68378.0
2016-07-27 13:50:00,59.04,59.12,59.0,59.12,11472.0,59.04,59.12,59.0,59.12,11472.0
2016-07-27 14:00:00,59.1,59.27,58.88,59.07,18000.0,59.1,59.27,58.88,59.07,18000.0
2016-07-27 14:10:00,59.06,59.36,59.04,59.26,39054.0,59.06,59.36,59.04,59.26,39054.0
2016-07-27 14:20:00,59.3,59.33,59.24,59.28,7761.0,59.3,59.33,59.24,59.28,7761.0
2016-07-27 14:30:00,59.29,59.37,59.21,59.32,16867.0,59.29,59.37,59.21,59.32,16867.0
2016-07-27 14:40:00,59.29,59.31,59.2,59.22,19331.0,59.29,59.31,59.2,59.22,19331.0
2016-07-27 14:50:00,59.22,59.31,59.2,59.29,13884.0,59.22,59.31,59.2,59.29,13884.0
2016-07-27 15:00:00,59.3,59.4,59.28,59.39,16513.0,59.3,59.4,59.28,59.39,16513.0
2016-07-27 15:10:00,59.39,59.6,59.39,59.57,39578.0,59.39,59.6,59.39,59.57,39578.0
2016-07-27 15:20:00,59.56,59.7,59.56,59.65,80564.0,59.56,59.7,59.56,59.65,80564.0
2016-07-27 15:30:00,59.66,59.78,59.64,59.75,107759.0,59.66,59.78,59.64,59.75,107759.0
2016-07-27 15:40:00,59.75,59.78,59.6,59.62,76710.0,59.75,59.78,59.6,59.62,76710.0
2016-07-27 15:50:00,59.62,59.69,59.56,59.61,107351.0,59.62,59.69,59.56,59.61,107351.0
2016-07-28 09:30:00,59.49,59.95,59.16,59.5,23179.0,59.49,59.95,59.16,59.5,23179.0
2016-07-28 09:40:00,59.56,60.0,59.54,59.96,23628.0,59.56,60.0,59.54,59.96,23628.0
2016-07-28 09:50:00,59.92,60.25,59.9,59.95,59020.0,59.92,60.25,59.9,59.95,59020.0
2016-07-28 10:00:00,59.97,60.02,59.68,59.7,29173.0,59.97,60.02,59.68,59.7,29173.0
2016-07-28 10:10:00,59.68,59.71,59.34,59.47,22645.0,59.68,59.71,59.34,59.47,22645.0
2016-07-28 10:20:00,59.47,59.48,59.3,59.31,13796.0,59.47,59.48,59.3,59.31,13796.0
2016-07-28 10:30:00,59.32,59.38,59.16,59.19,32439.0,59.32,59.38,59.16,59.19,32439.0
2016-07-28 10:40:00,59.19,59.24,59.12,59.2,62637.0,59.19,59.24,59.12,59.2,62637.0
2016-07-28 10:50:00,59.23,59.24,59.15,59.19,15561.0,59.23,59.24,59.15,59.19,15561.0
2016-07-28 11:00:00,59.2,59.3,59.17,59.22,9522.0,59.2,59.3,59.17,59.22,9522.0
2016-07-28 11:10:00,59.23,59.23,59.13,59.14,8079.0,59.23,59.23,59.13,59.14,8079.0
2016-07-28 11:20:00,59.14,59.22,59.12,59.19,36468.0,59.14,59.22,59.12,59.19,36468.0
2016-07-28 11:30:00,59.19,59.25,59.12,59.17,8326.0,59.19,59.25,59.12,59.17,8326.0
2016-07-28 11:40:00,59.16,59.26,59.14,59.25,10316.0,59.16,59.26,59.14,59.25,10316.0
2016-07-28 11:50:00,59.25,59.31,59.22,59.3,26009.0,59.25,59.31,59.22,59.3,26009.0
2016-07-28 12:00:00,59.29,59.3,59.25,59.28,18639.0,59.29,59.3,59.25,59.28,18639.0
2016-07-28 12:10:00,59.29,59.3,59.27,59.28,7999.0,59.29,59.3,59.27,59.28,7999.0
2016-07-28 12:20:00,59.28,59.29,59.16,59.17,5610.0,59.28,59.29,59.16,59.17,5610.0
2016-07-28 12:30:00,59.18,59.18,59.12,59.14,6110.0,59.18,59.18,59.12,59.14,6110.0
2016-07-28 12:40:00,59.13,59.2,59.13,59.2,4900.0,59.13,59.2,59.13,59.2,4900.0
2016-07-28 12:50:00,59.21,59.25,59.2,59.21,8218.0,59.21,59.25,59.2,59.21,8218.0
2016-07-28 13:00:00,59.21,59.33,59.19,59.32,18971.0,59.21,59.33,59.19,59.32,18971.0
2016-07-28 13:10:00,59.33,59.42,59.33,59.38,7745.0,59.33,59.42,59.33,59.38,7745.0
2016-07-28 13:20:00,59.37,59.37,59.29,59.35,10555.0,59.37,59.37,59.29,59.35,10555.0
2016-07-28 13:30:00,59.35,59.38,59.35,59.36,6924.0,59.35,59.38,59.35,59.36,6924.0
2016-07-28 13:40:00,59.37,59.4,59.34,59.35,9304.0,59.37,59.4,59.34,59.35,9304.0
2016-07-28 13:50:00,59.36,59.52,59.35,59.52,15802.0,59.36,59.52,59.35,59.52,15802.0
2016-07-28 14:00:00,59.52,59.54,59.5,59.53,6970.0,59.52,59.54,59.5,59.53,6970.0
2016-07-28 14:10:00,59.54,59.58,59.51,59.54,10709.0,59.54,59.58,59.51,59.54,10709.0
2016-07-28 14:20:00,59.53,59.59,59.53,59.57,6941.0,59.53,59.59,59.53,59.57,6941.0
2016-07-28 14:30:00,59.56,59.58,59.53,59.53,7095.0,59.56,59.58,59.53,59.53,7095.0
2016-07-28 14:40:00,59.53,59.57,59.52,59.54,12454.0,59.53,59.57,59.52,59.54,12454.0
2016-07-28 14:50:00,59.54,59.55,59.49,59.5,8635.0,59.54,59.55,59.49,59.5,8635.0
2016-07-28 15:00:00,59.51,59.55,59.5,59.54,10454.0,59.51,59.55,59.5,59.54,10454.0
2016-07-28 15:10:00,59.54,59.56,59.51,59.52,9080.0,59.54,59.56,59.51,59.52,9080.0
2016-07-28 15:20:00,59.52,59.55,59.51,59.51,11864.0,59.52,59.55,59.51,59.51,11864.0
2016-07-28 15:30:00,59.52,59.53,59.51,59.53,23591.0,59.52,59.53,59.51,59.53,23591.0
2016-07-28 15:40:00,59.52,59.56,59.52,59.55,26244.0,59.52,59.56,59.52,59.55,26244.0
2016-07-28 15:50:00,59.55,59.56,59.44,59.44,70076.0,59.55,59.56,59.44,59.44,70076.0
2016-07-29 09:30:00,59.5,59.67,59.37,59.44,29699.0,59.5,59.67,59.37,59.44,29699.0
2016-07-29 09:40:00,59.48,59.55,59.11,59.12,10036.0,59.48,59.55,59.11,59.12,10036.0
2016-07-29 09:50:00,59.14,59.21,58.89,59.0,12782.0,59.14,59.21,58.89,59.0,12782.0
2016-07-29 10:00:00,59.04,59.04,58.74,58.9,13543.0,59.04,59.04,58.74,58.9,13543.0
2016-07-29 10:10:00,58.91,59.04,58.9,59.03,11123.0,58.91,59.04,58.9,59.03,11123.0
2016-07-29 10:20:00,59.03,59.04,58.73,58.74,28292.0,59.03,59.04,58.73,58.74,28292.0
2016-07-29 10:30:00,58.74,58.87,58.64,58.86,13701.0,58.74,58.87,58.64,58.86,13701.0
2016-07-29 10:40:00,58.85,58.91,58.77,58.91,16318.0,58.85,58.91,58.77,58.91,16318.0
2016-07-29 10:50:00,58.92,59.11,58.92,58.99,9539.0,58.92,59.11,58.92,58.99,9539.0
2016-07-29 11:00:00,59.01,59.16,58.98,59.11,9789.0,59.01,59.16,58.98,59.11,9789.0
2016-07-29 11:10:00,59.14,59.33,59.14,59.23,8546.0,59.14,59.33,59.14,59.23,8546.0
2016-07-29 11:20:00,59.23,59.3,59.2,59.21,6301.0,59.23,59.3,59.2,59.21,6301.0
2016-07-29 11:30:00,59.19,59.4,59.19,59.35,17865.0,59.19,59.4,59.19,59.35,17865.0
2016-07-29 11:40:00,59.35,59.39,59.26,59.26,6953.0,59.35,59.39,59.26,59.26,6953.0
2016-07-29 11:50:00,59.26,59.3,59.21,59.29,7300.0,59.26,59.3,59.21,59.29,7300.0
2016-07-29 12:00:00,59.3,59.42,59.28,59.42,9518.0,59.3,59.42,59.28,59.42,9518.0
2016-07-29 12:10:00,59.42,59.48,59.41,59.44,6124.0,59.42,59.48,59.41,59.44,6124.0
2016-07-29 12:20:00,59.45,59.46,59.34,59.34,5697.0,59.45,59.46,59.34,59.34,5697.0
2016-07-29 12:30:00,59.35,59.48,59.35,59.43,7030.0,59.35,59.48,59.35,59.43,7030.0
2016-07-29 12:40:00,59.42,59.45,59.25,59.26,18407.0,59.42,59.45,59.25,59.26,18407.0
2016-07-29 12:50:00,59.27,59.31,59.22,59.27,10523.0,59.27,59.31,59.22,59.27,10523.0
2016-07-29 13:00:00,59.27,59.32,59.25,59.32,11645.0,59.27,59.32,59.25,59.32,11645.0
2016-07-29 13:10:00,59.32,59.39,59.27,59.29,13789.0,59.32,59.39,59.27,59.29,13789.0
2016-07-29 13:20:00,59.26,59.33,59.26,59.28,18868.0,59.26,59.33,59.26,59.28,18868.0
2016-07-29 13:30:00,59.29,59.3,59.21,59.27,27959.0,59.29,59.3,59.21,59.27,27959.0
2016-07-29 13:40:00,59.27,59.5,59.25,59.48,14977.0,59.27,59.5,59.25,59.48,14977.0
2016-07-29 13:50:00,59.49,59.51,59.37,59.38,42648.0,59.49,59.51,59.37,59.38,42648.0
2016-07-29 14:00:00,59.38,59.4,59.27,59.35,37772.0,59.38,59.4,59.27,59.35,37772.0
2016-07-29 14:10:00,59.35,59.35,59.25,59.28,22840.0,59.35,59.35,59.25,59.28,22840.0
2016-07-29 14:20:00,59.28,59.3,59.26,59.29,17424.0,59.28,59.3,59.26,59.29,17424.0
2016-07-29 14:30:00,59.28,59.3,59.13,59.13,55016.0,59.28,59.3,59.13,59.13,55016.0
2016-07-29 14:40:00,59.15,59.27,59.13,59.27,28441.0,59.15,59.27,59.13,59.27,28441.0
2016-07-29 14:50:00,59.28,59.36,59.26,59.32,16529.0,59.28,59.36,59.26,59.32,16529.0
2016-07-29 15:00:00,59.33,59.36,59.25,59.31,24263.0,59.33,59.36,59.25,59.31,24263.0
2016-07-29 15:10:00,59.29,59.34,59.23,59.25,27145.0,59.29,59.34,59.23,59.25,27145.0
2016-07-29 15:20:00,59.25,59.29,59.22,59.24,21672.0,59.25,59.29,59.22,59.24,21672.0
2016-07-29 15:30:00,59.24,59.33,59.22,59.28,28079.0,59.24,59.33,59.22,59.28,28079.0
2016-07-29 15:40:00,59.28,59.41,59.28,59.39,34254.0,59.28,59.41,59.28,59.39,34254.0
2016-07-29 15:50:00,59.4,59.51,59.4,59.45,153945.0,59.4,59.51,59.4,59.45,153945.0
2016-08-01 09:30:00,59.31,59.78,59.01,59.12,24313.0,59.31,59.78,59.01,59.12,24313.0
2016-08-01 09:40:00,59.12,59.53,59.03,59.35,18097.0,59.12,59.53,59.03,59.35,18097.0
2016-08-01 09:50:00,59.38,59.57,59.38,59.55,16300.0,59.38,59.57,59.38,59.55,16300.0
2016-08-01 10:00:00,59.55,59.56,59.43,59.55,22632.0,59.55,59.56,59.43,59.55,22632.0
2016-08-01 10:10:00,59.58,59.76,59.54,59.74,11925.0,59.58,59.76,59.54,59.74,11925.0
2016-08-01 10:20:00,59.73,59.73,59.48,59.57,10714.0,59.73,59.73,59.48,59.57,10714.0
2016-08-01 10:30:00,59.58,59.63,59.47,59.49,14345.0,59.58,59.63,59.47,59.49,14345.0
2016-08-01 10:40:00,59.52,59.66,59.52,59.66,9961.0,59.52,59.66,59.52,59.66,9961.0
2016-08-01 10:50:00,59.67,59.7,59.59,59.68,10833.0,59.67,59.7,59.59,59.68,10833.0
2016-08-01 11:00:00,59.67,59.83,59.65,59.82,10830.0,59.67,59.83,59.65,59.82,10830.0
2016-08-01 11:10:00,59.83,59.93,59.83,59.92,49494.0,59.83,59.93,59.83,59.92,49494.0
2016-08-01 11:20:00,59.92,59.93,59.74,59.74,17105.0,59.92,59.93,59.74,59.74,17105.0
2016-08-01 11:30:00,59.75,59.8,59.69,59.72,10504.0,59.75,59.8,59.69,59.72,10504.0
2016-08-01 11:40:00,59.7,59.81,59.66,59.81,8729.0,59.7,59.81,59.66,59.81,8729.0
2016-08-01 11:50:00,59.8,59.8,59.7,59.7,10200.0,59.8,59.8,59.7,59.7,10200.0
2016-08-01 12:00:00,59.7,59.71,59.58,59.58,15434.0,59.7,59.71,59.58,59.58,15434.0
2016-08-01 12:10:00,59.57,59.57,59.39,59.46,11551.0,59.57,59.57,59.39,59.46,11551.0
2016-08-01 12:20:00,59.45,59.51,59.38,59.45,19234.0,59.45,59.51,59.38,59.45,19234.0
2016-08-01 12:30:00,59.44,59.51,59.39,59.48,16714.0,59.44,59.51,59.39,59.48,16714.0
2016-08-01 12:40:00,59.47,59.49,59.36,59.4,10034.0,59.47,59.49,59.36,59.4,10034.0
2016-08-01 12:50:00,59.39,59.4,59.27,59.29,11205.0,59.39,59.4,59.27,59.29,11205.0
2016-08-01 13:00:00,59.3,59.3,59.24,59.25,13668.0,59.3,59.3,59.24,59.25,13668.0
2016-08-01 13:10:00,59.25,59.35,59.21,59.34,27841.0,59.25,59.35,59.21,59.34,27841.0
2016-08-01 13:20:00,59.32,59.45,59.31,59.43,13436.0,59.32,59.45,59.31,59.43,13436.0
2016-08-01 13:30:00,59.4,59.43,59.37,59.38,8704.0,59.4,59.43,59.37,59.38,8704.0
2016-08-01 13:40:00,59.37,59.38,59.34,59.37,8500.0,59.37,59.38,59.34,59.37,8500.0
2016-08-01 13:50:00,59.36,59.48,59.32,59.48,17582.0,59.36,59.48,59.32,59.48,17582.0
2016-08-01 14:00:00,59.47,59.62,59.47,59.6,15178.0,59.47,59.62,59.47,59.6,15178.0
2016-08-01 14:10:00,59.6,59.61,59.49,59.53,15320.0,59.6,59.61,59.49,59.53,15320.0
2016-08-01 14:20:00,59.54,59.62,59.54,59.56,11103.0,59.54,59.62,59.54,59.56,11103.0
2016-08-01 14:30:00,59.56,59.6,59.53,59.58,11443.0,59.56,59.6,59.53,59.58,11443.0
2016-08-01 14:40:00,59.57,59.65,59.52,59.65,10119.0,59.57,59.65,59.52,59.65,10119.0
2016-08-01 14:50:00,59.65,59.7,59.62,59.69,14831.0,59.65,59.7,59.62,59.69,14831.0
2016-08-01 15:00:00,59.69,59.7,59.6,59.64,26960.0,59.69,59.7,59.6,59.64,26960.0
2016-08-01 15:10:00,59.63,59.75,59.63,59.69,35452.0,59.63,59.75,59.63,59.69,35452.0
2016-08-01 15:20:00,59.69,59.69,59.54,59.56,20595.0,59.69,59.69,59.54,59.56,20595.0
2016-08-01 15:30:00,59.55,59.64,59.53,59.63,35672.0,59.55,59.64,59.53,59.63,35672.0
2016-08-01 15:40:00,59.63,59.63,59.58,59.59,36344.0,59.63,59.63,59.58,59.59,36344.0
2016-08-01 15:50:00,59.59,59.75,59.58,59.75,211615.0,59.59,59.75,59.58,59.75,211615.0
2016-08-02 09:30:00,59.53,59.58,58.97,59.12,18879.0,59.53,59.58,58.97,59.12,18879.0
2016-08-02 09:40:00,59.2,59.31,58.98,59.24,14044.0,59.2,59.31,58.98,59.24,14044.0
2016-08-02 09:50:00,59.27,59.3,59.05,59.11,16075.0,59.27,59.3,59.05,59.11,16075.0
2016-08-02 10:00:00,59.09,59.16,58.96,58.97,33918.0,59.09,59.16,58.96,58.97,33918.0
2016-08-02 10:10:00,58.99,58.99,58.82,58.83,13810.0,58.99,58.99,58.82,58.83,13810.0
2016-08-02 10:20:00,58.84,58.96,58.82,58.86,27561.0,58.84,58.96,58.82,58.86,27561.0
2016-08-02 10:30:00,58.84,58.85,58.57,58.6,15762.0,58.84,58.85,58.57,58.6,15762.0
2016-08-02 10:40:00,58.59,58.6,58.27,58.27,17745.0,58.59,58.6,58.27,58.27,17745.0
2016-08-02 10:50:00,58.29,58.33,58.14,58.14,15568.0,58.29,58.33,58.14,58.14,15568.0
2016-08-02 11:00:00,58.16,58.21,58.12,58.14,12219.0,58.16,58.21,58.12,58.14,12219.0
2016-08-02 11:10:00,58.14,58.14,57.87,57.88,48728.0,58.14,58.14,57.87,57.88,48728.0
2016-08-02 11:20:00,57.88,57.96,57.88,57.94,84166.0,57.88,57.96,57.88,57.94,84166.0
2016-08-02 11:30:00,57.92,57.97,57.87,57.89,28320.0,57.92,57.97,57.87,57.89,28320.0
2016-08-02 11:40:00,57.92,57.95,57.86,57.94,7710.0,57.92,57.95,57.86,57.94,7710.0
2016-08-02 11:50:00,57.96,57.99,57.79,57.81,11890.0,57.96,57.99,57.79,57.81,11890.0
2016-08-02 12:00:00,57.8,57.82,57.75,57.8,6490.0,57.8,57.82,57.75,57.8,6490.0
2016-08-02 12:10:00,57.82,57.83,57.72,57.8,8542.0,57.82,57.83,57.72,57.8,8542.0
2016-08-02 12:20:00,57.81,57.86,57.78,57.8,5878.0,57.81,57.86,57.78,57.8,5878.0
2016-08-02 12:30:00,57.77,57.82,57.74,57.75,13757.0,57.77,57.82,57.74,57.75,13757.0
2016-08-02 12:40:00,57.76,57.79,57.72,57.73,15510.0,57.76,57.79,57.72,57.73,15510.0
2016-08-02 12:50:00,57.72,57.76,57.62,57.64,32294.0,57.72,57.76,57.62,57.64,32294.0
2016-08-02 13:00:00,57.65,57.67,57.47,57.5,21348.0,57.65,57.67,57.47,57.5,21348.0
2016-08-02 13:10:00,57.49,57.59,57.44,57.58,16309.0,57.49,57.59,57.44,57.58,16309.0
2016-08-02 13:20:00,57.57,57.6,57.5,57.51,27087.0,57.57,57.6,57.5,57.51,27087.0
2016-08-02 13:30:00,57.51,57.51,57.4,57.4,28008.0,57.51,57.51,57.4,57.4,28008.0
2016-08-02 13:40:00,57.4,57.56,57.4,57.5,22971.0,57.4,57.56,57.4,57.5,22971.0
2016-08-02 13:50:00,57.5,57.53,57.39,57.39,34366.0,57.5,57.53,57.39,57.39,34366.0
2016-08-02 14:00:00,57.4,57.63,57.34,57.61,31627.0,57.4,57.63,57.34,57.61,31627.0
2016-08-02 14:10:00,57.63,57.74,57.63,57.7,26295.0,57.63,57.74,57.63,57.7,26295.0
2016-08-02 14:20:00,57.69,57.91,57.66,57.9,17865.0,57.69,57.91,57.66,57.9,17865.0
2016-08-02 14:30:00,57.89,57.94,57.85,57.85,19074.0,57.89,57.94,57.85,57.85,19074.0
2016-08-02 14:40:00,57.85,58.07,57.85,58.06,34198.0,57.85,58.07,57.85,58.06,34198.0
2016-08-02 14:50:00,58.04,58.09,58.0,58.0,16743.0,58.04,58.09,58.0,58.0,16743.0
2016-08-02 15:00:00,58.01,58.01,57.97,57.98,17581.0,58.01,58.01,57.97,57.98,17581.0
2016-08-02 15:10:00,57.98,57.99,57.91,57.92,18333.0,57.98,57.99,57.91,57.92,18333.0
2016-08-02 15:20:00,57.92,57.98,57.89,57.93,22520.0,57.92,57.98,57.89,57.93,22520.0
2016-08-02 15:30:00,57.93,58.0,57.93,58.0,51327.0,57.93,58.0,57.93,58.0,51327.0
2016-08-02 15:40:00,57.99,58.0,57.88,57.94,45939.0,57.99,58.0,57.88,57.94,45939.0
2016-08-02 15:50:00,57.93,57.93,57.84,57.87,84303.0,57.93,57.93,57.84,57.87,84303.0
2016-08-03 09:30:00,57.8,58.4,56.79,57.66,28683.0,57.8,58.4,56.79,57.66,28683.0
2016-08-03 09:40:00,57.67,57.67,57.46,57.54,24617.0,57.67,57.67,57.46,57.54,24617.0
2016-08-03 09:50:00,57.54,57.57,57.48,57.57,26070.0,57.54,57.57,57.48,57.57,26070.0
2016-08-03 10:00:00,57.58,57.6,57.43,57.56,57034.0,57.58,57.6,57.43,57.56,57034.0
2016-08-03 10:10:00,57.55,57.56,57.41,57.41,64418.0,57.55,57.56,57.41,57.41,64418.0
2016-08-03 10:20:00,57.41,57.53,57.41,57.5,25432.0,57.41,57.53,57.41,57.5,25432.0
2016-08-03 10:30:00,57.49,57.55,57.46,57.51,80172.0,57.49,57.55,57.46,57.51,80172.0
2016-08-03 10:40:00,57.51,57.53,57.45,57.5,29875.0,57.51,57.53,57.45,57.5,29875.0
2016-08-03 10:50:00,57.5,57.52,57.38,57.51,76109.0,57.5,57.52,57.38,57.51,76109.0
2016-08-03 11:00:00,57.52,57.52,57.44,57.51,36979.0,57.52,57.52,57.44,57.51,36979.0
2016-08-03 11:10:00,57.5,57.78,57.48,57.78,50054.0,57.5,57.78,57.48,57.78,50054.0
2016-08-03 11:20:00,57.78,57.86,57.62,57.63,85656.0,57.78,57.86,57.62,57.63,85656.0
2016-08-03 11:30:00,57.64,57.72,57.5,57.5,48010.0,57.64,57.72,57.5,57.5,48010.0
2016-08-03 11:40:00,57.51,57.52,57.47,57.5,30582.0,57.51,57.52,57.47,57.5,30582.0
2016-08-03 11:50:00,57.51,57.51,57.48,57.49,65159.0,57.51,57.51,57.48,57.49,65159.0
2016-08-03 12:00:00,57.48,57.51,57.48,57.5,37835.0,57.48,57.51,57.48,57.5,37835.0
2016-08-03 12:10:00,57.49,57.51,57.47,57.5,44441.0,57.49,57.51,57.47,57.5,44441.0
2016-08-03 12:20:00,57.49,57.5,57.48,57.49,18314.0,57.49,57.5,57.48,57.49,18314.0
2016-08-03 12:30:00,57.5,57.5,57.47,57.5,250105.0,57.5,57.5,57.47,57.5,250105.0
2016-08-03 12:40:00,57.5,57.51,57.45,57.48,53556.0,57.5,57.51,57.45,57.48,53556.0
2016-08-03 12:50:00,57.48,57.5,57.48,57.49,22836.0,57.48,57.5,57.48,57.49,22836.0
2016-08-03 13:00:00,57.49,57.5,57.45,57.48,33643.0,57.49,57.5,57.45,57.48,33643.0
2016-08-03 13:10:00,57.49,57.49,57.47,57.49,27443.0,57.49,57.49,57.47,57.49,27443.0
2016-08-03 13:20:00,57.49,57.5,57.43,57.45,21950.0,57.49,57.5,57.43,57.45,21950.0
2016-08-03 13:30:00,57.46,57.5,57.45,57.48,42483.0,57.46,57.5,57.45,57.48,42483.0
2016-08-03 13:40:00,57.48,57.49,57.44,57.48,13117.0,57.48,57.49,57.44,57.48,13117.0
2016-08-03 13:50:00,57.48,57.5,57.46,57.48,36008.0,57.48,57.5,57.46,57.48,36008.0
2016-08-03 14:00:00,57.49,57.51,57.48,57.49,85985.0,57.49,57.51,57.48,57.49,85985.0
2016-08-03 14:10:00,57.49,57.69,57.47,57.6,56263.0,57.49,57.69,57.47,57.6,56263.0
2016-08-03 14:20:00,57.6,57.63,57.55,57.55,56249.0,57.6,57.63,57.55,57.55,56249.0
2016-08-03 14:30:00,57.55,57.66,57.55,57.63,54558.0,57.55,57.66,57.55,57.63,54558.0
2016-08-03 14:40:00,57.64,57.66,57.63,57.65,36231.0,57.64,57.66,57.63,57.65,36231.0
2016-08-03 14:50:00,57.65,57.67,57.62,57.65,61247.0,57.65,57.67,57.62,57.65,61247.0
2016-08-03 15:00:00,57.64,57.66,57.62,57.65,83627.0,57.64,57.66,57.62,57.65,83627.0
2016-08-03 15:10:00,57.65,57.71,57.64,57.68,95392.0,57.65,57.71,57.64,57.68,95392.0
2016-08-03 15:20:00,57.69,57.71,57.66,57.68,94249.0,57.69,57.71,57.66,57.68,94249.0
2016-08-03 15:30:00,57.69,57.83,57.68,57.79,86719.0,57.69,57.83,57.68,57.79,86719.0
2016-08-03 15:40:00,57.79,57.9,57.79,57.9,46902.0,57.79,57.9,57.79,57.9,46902.0
2016-08-03 15:50:00,57.9,57.94,57.87,57.94,134404.0,57.9,57.94,57.87,57.94,134404.0
2016-08-04 09:30:00,58.09,58.77,57.96,58.64,38981.0,58.09,58.77,57.96,58.64,38981.0
2016-08-04 09:40:00,58.63,58.81,58.46,58.54,21571.0,58.63,58.81,58.46,58.54,21571.0
2016-08-04 09:50:00,58.52,58.58,58.45,58.55,54929.0,58.52,58.58,58.45,58.55,54929.0
2016-08-04 10:00:00,58.55,58.65,58.45,58.48,103500.0,58.55,58.65,58.45,58.48,103500.0
2016-08-04 10:10:00,58.48,58.64,58.47,58.55,37161.0,58.48,58.64,58.47,58.55,37161.0
2016-08-04 10:20:00,58.54,58.54,58.45,58.53,16691.0,58.54,58.54,58.45,58.53,16691.0
2016-08-04 10:30:00,58.53,58.71,58.49,58.71,51668.0,58.53,58.71,58.49,58.71,51668.0
2016-08-04 10:40:00,58.71,58.77,58.66,58.76,33623.0,58.71,58.77,58.66,58.76,33623.0
2016-08-04 10:50:00,58.76,58.87,58.75,58.83,37305.0,58.76,58.87,58.75,58.83,37305.0
2016-08-04 11:00:00,58.82,58.82,58.57,58.58,29867.0,58.82,58.82,58.57,58.58,29867.0
2016-08-04 11:10:00,58.58,58.63,58.52,58.62,35377.0,58.58,58.63,58.52,58.62,35377.0
2016-08-04 11:20:00,58.62,58.66,58.52,58.55,13900.0,58.62,58.66,58.52,58.55,13900.0
2016-08-04 11:30:00,58.57,58.59,58.51,58.54,29293.0,58.57,58.59,58.51,58.54,29293.0
2016-08-04 11:40:00,58.55,58.56,58.52,58.55,33743.0,58.55,58.56,58.52,58.55,33743.0
2016-08-04 11:50:00,58.55,58.66,58.53,58.64,41288.0,58.55,58.66,58.53,58.64,41288.0
2016-08-04 12:00:00,58.64,58.77,58.63,58.77,43362.0,58.64,58.77,58.63,58.77,43362.0
2016-08-04 12:10:00,58.77,58.77,58.71,58.71,31277.0,58.77,58.77,58.71,58.71,31277.0
2016-08-04 12:20:00,58.72,58.75,58.7,58.71,19086.0,58.72,58.75,58.7,58.71,19086.0
2016-08-04 12:30:00,58.71,58.74,58.66,58.66,28475.0,58.71,58.74,58.66,58.66,28475.0
2016-08-04 12:40:00,58.67,58.67,58.63,58.63,14333.0,58.67,58.67,58.63,58.63,14333.0
2016-08-04 12:50:00,58.64,58.68,58.58,58.58,12439.0,58.64,58.68,58.58,58.58,12439.0
2016-08-04 13:00:00,58.58,58.58,58.49,58.5,15738.0,58.58,58.58,58.49,58.5,15738.0
2016-08-04 13:10:00,58.5,58.62,58.46,58.62,64453.0,58.5,58.62,58.46,58.62,64453.0
2016-08-04 13:20:00,58.67,58.7,58.56,58.62,15180.0,58.67,58.7,58.56,58.62,15180.0
2016-08-04 13:30:00,58.62,58.68,58.61,58.61,15305.0,58.62,58.68,58.61,58.61,15305.0
2016-08-04 13:40:00,58.61,58.63,58.58,58.59,17254.0,58.61,58.63,58.58,58.59,17254.0
2016-08-04 13:50:00,58.59,58.63,58.59,58.62,21524.0,58.59,58.63,58.59,58.62,21524.0
2016-08-04 14:00:00,58.63,58.7,58.61,58.7,10088.0,58.63,58.7,58.61,58.7,10088.0
2016-08-04 14:10:00,58.69,58.7,58.54,58.54,17981.0,58.69,58.7,58.54,58.54,17981.0
2016-08-04 14:20:00,58.54,58.58,58.52,58.57,14622.0,58.54,58.58,58.52,58.57,14622.0
2016-08-04 14:30:00,58.56,58.57,58.48,58.48,23625.0,58.56,58.57,58.48,58.48,23625.0
2016-08-04 14:40:00,58.47,58.49,58.45,58.48,14564.0,58.47,58.49,58.45,58.48,14564.0
2016-08-04 14:50:00,58.49,58.51,58.47,58.49,20267.0,58.49,58.51,58.47,58.49,20267.0
2016-08-04 15:00:00,58.49,58.49,58.41,58.48,26782.0,58.49,58.49,58.41,58.48,26782.0
2016-08-04 15:10:00,58.47,58.48,58.36,58.37,23512.0,58.47,58.48,58.36,58.37,23512.0
2016-08-04 15:20:00,58.37,58.4,58.17,58.29,85302.0,58.37,58.4,58.17,58.29,85302.0
2016-08-04 15:30:00,58.3,58.33,58.22,58.3,75311.0,58.3,58.33,58.22,58.3,75311.0
2016-08-04 15:40:00,58.3,58.3,58.22,58.23,71591.0,58.3,58.3,58.22,58.23,71591.0
2016-08-04 15:50:00,58.24,58.26,58.22,58.25,105775.0,58.24,58.26,58.22,58.25,105775.0
2016-08-05 09:30:00,58.44,58.99,58.25,58.97,53853.0,58.44,58.99,58.25,58.97,53853.0
2016-08-05 09:40:00,58.97,59.1,58.93,59.06,45693.0,58.97,59.1,58.93,59.06,45693.0
2016-08-05 09:50:00,59.06,59.17,58.98,59.14,174766.0,59.06,59.17,58.98,59.14,174766.0
2016-08-05 10:00:00,59.11,59.15,58.91,58.92,63711.0,59.11,59.15,58.91,58.92,63711.0
2016-08-05 10:10:00,58.91,58.93,58.78,58.82,65653.0,58.91,58.93,58.78,58.82,65653.0
2016-08-05 10:20:00,58.82,58.88,58.77,58.78,19417.0,58.82,58.88,58.77,58.78,19417.0
2016-08-05 10:30:00,58.78,59.08,58.78,59.07,22284.0,58.78,59.08,58.78,59.07,22284.0
2016-08-05 10:40:00,59.07,59.26,59.04,59.14,28205.0,59.07,59.26,59.04,59.14,28205.0
2016-08-05 10:50:00,59.13,59.3,59.12,59.25,22858.0,59.13,59.3,59.12,59.25,22858.0
2016-08-05 11:00:00,59.24,59.25,59.21,59.21,40354.0,59.24,59.25,59.21,59.21,40354.0
2016-08-05 11:10:00,59.21,59.23,59.1,59.13,17645.0,59.21,59.23,59.1,59.13,17645.0
2016-08-05 11:20:00,59.12,59.25,59.11,59.23,10791.0,59.12,59.25,59.11,59.23,10791.0
2016-08-05 11:30:00,59.24,59.24,59.19,59.23,24903.0,59.24,59.24,59.19,59.23,24903.0
2016-08-05 11:40:00,59.23,59.25,59.2,59.2,18576.0,59.23,59.25,59.2,59.2,18576.0
2016-08-05 11:50:00,59.21,59.21,59.16,59.19,10580.0,59.21,59.21,59.16,59.19,10580.0
2016-08-05 12:00:00,59.2,59.21,59.15,59.2,21914.0,59.2,59.21,59.15,59.2,21914.0
2016-08-05 12:10:00,59.2,59.23,59.19,59.2,16582.0,59.2,59.23,59.19,59.2,16582.0
2016-08-05 12:20:00,59.2,59.24,59.2,59.21,17757.0,59.2,59.24,59.2,59.21,17757.0
2016-08-05 12:30:00,59.22,59.24,59.2,59.23,19067.0,59.22,59.24,59.2,59.23,19067.0
2016-08-05 12:40:00,59.24,59.34,59.21,59.31,41233.0,59.24,59.34,59.21,59.31,41233.0
2016-08-05 12:50:00,59.31,59.31,59.18,59.2,16437.0,59.31,59.31,59.18,59.2,16437.0
2016-08-05 13:00:00,59.2,59.23,59.18,59.23,22239.0,59.2,59.23,59.18,59.23,22239.0
2016-08-05 13:10:00,59.22,59.26,59.2,59.25,32868.0,59.22,59.26,59.2,59.25,32868.0
2016-08-05 13:20:00,59.25,59.4,59.23,59.35,16174.0,59.25,59.4,59.23,59.35,16174.0
2016-08-05 13:30:00,59.35,59.36,59.3,59.33,7478.0,59.35,59.36,59.3,59.33,7478.0
2016-08-05 13:40:00,59.33,59.38,59.32,59.38,10797.0,59.33,59.38,59.32,59.38,10797.0
2016-08-05 13:50:00,59.38,59.48,59.38,59.47,20535.0,59.38,59.48,59.38,59.47,20535.0
2016-08-05 14:00:00,59.47,59.47,59.34,59.36,16737.0,59.47,59.47,59.34,59.36,16737.0
2016-08-05 14:10:00,59.35,59.36,59.32,59.32,6889.0,59.35,59.36,59.32,59.32,6889.0
2016-08-05 14:20:00,59.32,59.33,59.3,59.31,12736.0,59.32,59.33,59.3,59.31,12736.0
2016-08-05 14:30:00,59.31,59.32,59.25,59.3,75695.0,59.31,59.32,59.25,59.3,75695.0
2016-08-05 14:40:00,59.3,59.31,59.25,59.26,20580.0,59.3,59.31,59.25,59.26,20580.0
2016-08-05 14:50:00,59.26,59.3,59.22,59.29,28112.0,59.26,59.3,59.22,59.29,28112.0
2016-08-05 15:00:00,59.29,59.31,59.27,59.28,29166.0,59.29,59.31,59.27,59.28,29166.0
2016-08-05 15:10:00,59.28,59.29,59.26,59.26,26382.0,59.28,59.29,59.26,59.26,26382.0
2016-08-05 15:20:00,59.26,59.33,59.23,59.33,63033.0,59.26,59.33,59.23,59.33,63033.0
2016-08-05 15:30:00,59.33,59.44,59.32,59.41,56978.0,59.33,59.44,59.32,59.41,56978.0
2016-08-05 15:40:00,59.4,59.48,59.35,59.36,54513.0,59.4,59.48,59.35,59.36,54513.0
2016-08-05 15:50:00,59.36,59.4,59.31,59.32,135768.0,59.36,59.4,59.31,59.32,135768.0
2016-08-08 09:30:00,59.46,59.88,59.36,59.57,23835.0,59.46,59.88,59.36,59.57,23835.0
2016-08-08 09:40:00,59.62,59.73,59.53,59.67,25408.0,59.62,59.73,59.53,59.67,25408.0
2016-08-08 09:50:00,59.64,59.64,59.52,59.56,9687.0,59.64,59.64,59.52,59.56,9687.0
2016-08-08 10:00:00,59.55,59.65,59.45,59.63,46267.0,59.55,59.65,59.45,59.63,46267.0
2016-08-08 10:10:00,59.63,59.69,59.5,59.5,10563.0,59.63,59.69,59.5,59.5,10563.0
2016-08-08 10:20:00,59.5,59.54,59.37,59.49,33294.0,59.5,59.54,59.37,59.49,33294.0
2016-08-08 10:30:00,59.51,59.53,59.4,59.43,21627.0,59.51,59.53,59.4,59.43,21627.0
2016-08-08 10:40:00,59.43,59.51,59.41,59.47,22965.0,59.43,59.51,59.41,59.47,22965.0
2016-08-08 10:50:00,59.5,59.52,59.44,59.5,8806.0,59.5,59.52,59.44,59.5,8806.0
2016-08-08 11:00:00,59.51,59.52,59.33,59.42,20607.0,59.51,59.52,59.33,59.42,20607.0
2016-08-08 11:10:00,59.4,59.51,59.38,59.45,29999.0,59.4,59.51,59.38,59.45,29999.0
2016-08-08 11:20:00,59.47,59.5,59.38,59.47,14033.0,59.47,59.5,59.38,59.47,14033.0
2016-08-08 11:30:00,59.48,59.5,59.39,59.42,12275.0,59.48,59.5,59.39,59.42,12275.0
2016-08-08 11:40:00,59.42,59.45,59.37,59.38,22436.0,59.42,59.45,59.37,59.38,22436.0
2016-08-08 11:50:00,59.38,59.49,59.38,59.49,13545.0,59.38,59.49,59.38,59.49,13545.0
2016-08-08 12:00:00,59.49,59.5,59.48,59.48,7027.0,59.49,59.5,59.48,59.48,7027.0
2016-08-08 12:10:00,59.47,59.49,59.46,59.47,8927.0,59.47,59.49,59.46,59.47,8927.0
2016-08-08 12:20:00,59.47,59.5,59.47,59.48,22999.0,59.47,59.5,59.47,59.48,22999.0
2016-08-08 12:30:00,59.49,59.51,59.48,59.51,17089.0,59.49,59.51,59.48,59.51,17089.0
2016-08-08 12:40:00,59.51,59.51,59.48,59.5,28051.0,59.51,59.51,59.48,59.5,28051.0
2016-08-08 12:50:00,59.5,59.51,59.48,59.5,22375.0,59.5,59.51,59.48,59.5,22375.0
2016-08-08 13:00:00,59.49,59.52,59.49,59.52,11350.0,59.49,59.52,59.49,59.52,11350.0
2016-08-08 13:10:00,59.51,59.51,59.48,59.5,7920.0,59.51,59.51,59.48,59.5,7920.0
2016-08-08 13:20:00,59.5,59.51,59.48,59.5,19917.0,59.5,59.51,59.48,59.5,19917.0
2016-08-08 13:30:00,59.5,59.51,59.48,59.5,23011.0,59.5,59.51,59.48,59.5,23011.0
2016-08-08 13:40:00,59.5,59.51,59.48,59.48,15075.0,59.5,59.51,59.48,59.48,15075.0
2016-08-08 13:50:00,59.48,59.49,59.47,59.48,14099.0,59.48,59.49,59.47,59.48,14099.0
2016-08-08 14:00:00,59.48,59.48,59.45,59.45,21875.0,59.48,59.48,59.45,59.45,21875.0
2016-08-08 14:10:00,59.46,59.48,59.39,59.4,29718.0,59.46,59.48,59.39,59.4,29718.0
2016-08-08 14:20:00,59.39,59.39,59.35,59.36,15029.0,59.39,59.39,59.35,59.36,15029.0
2016-08-08 14:30:00,59.35,59.42,59.34,59.42,16397.0,59.35,59.42,59.34,59.42,16397.0
2016-08-08 14:40:00,59.42,59.46,59.4,59.46,8795.0,59.42,59.46,59.4,59.46,8795.0
2016-08-08 14:50:00,59.46,59.46,59.38,59.38,34622.0,59.46,59.46,59.38,59.38,34622.0
2016-08-08 15:00:00,59.38,59.4,59.3,59.3,58657.0,59.38,59.4,59.3,59.3,58657.0
2016-08-08 15:10:00,59.3,59.32,59.29,59.32,27043.0,59.3,59.32,59.29,59.32,27043.0
2016-08-08 15:20:00,59.32,59.33,59.31,59.32,29962.0,59.32,59.33,59.31,59.32,29962.0
2016-08-08 15:30:00,59.32,59.36,59.31,59.33,64421.0,59.32,59.36,59.31,59.33,64421.0
2016-08-08 15:40:00,59.34,59.35,59.28,59.3,93504.0,59.34,59.35,59.28,59.3,93504.0
2016-08-08 15:50:00,59.31,59.37,59.26,59.37,120545.0,59.31,59.37,59.26,59.37,120545.0
2016-08-09 09:30:00,59.52,59.67,59.4,59.67,17636.0,59.52,59.67,59.4,59.67,17636.0
2016-08-09 09:40:00,59.69,59.7,59.53,59.54,17040.0,59.69,59.7,59.53,59.54,17040.0
2016-08-09 09:50:00,59.53,59.75,59.53,59.69,33355.0,59.53,59.75,59.53,59.69,33355.0
2016-08-09 10:00:00,59.7,59.7,59.48,59.54,15971.0,59.7,59.7,59.48,59.54,15971.0
2016-08-09 10:10:00,59.54,59.71,59.54,59.69,55122.0,59.54,59.71,59.54,59.69,55122.0
2016-08-09 10:20:00,59.7,59.88,59.69,59.86,38256.0,59.7,59.88,59.69,59.86,38256.0
2016-08-09 10:30:00,59.85,59.96,59.76,59.94,30336.0,59.85,59.96,59.76,59.94,30336.0
2016-08-09 10:40:00,59.93,59.96,59.77,59.95,18484.0,59.93,59.96,59.77,59.95,18484.0
2016-08-09 10:50:00,59.93,59.93,59.79,59.79,13104.0,59.93,59.93,59.79,59.79,13104.0
2016-08-09 11:00:00,59.77,59.92,59.76,59.92,14804.0,59.77,59.92,59.76,59.92,14804.0
2016-08-09 11:10:00,59.94,60.1,59.94,60.08,29038.0,59.94,60.1,59.94,60.08,29038.0
2016-08-09 11:20:00,60.1,60.23,60.08,60.1,16662.0,60.1,60.23,60.08,60.1,16662.0
2016-08-09 11:30:00,60.08,60.08,59.97,60.06,24099.0,60.08,60.08,59.97,60.06,24099.0
2016-08-09 11:40:00,60.04,60.2,60.04,60.18,20027.0,60.04,60.2,60.04,60.18,20027.0
2016-08-09 11:50:00,60.17,60.18,60.06,60.18,9554.0,60.17,60.18,60.06,60.18,9554.0
2016-08-09 12:00:00,60.18,60.24,60.16,60.23,12650.0,60.18,60.24,60.16,60.23,12650.0
2016-08-09 12:10:00,60.24,60.33,60.23,60.32,30279.0,60.24,60.33,60.23,60.32,30279.0
2016-08-09 12:20:00,60.32,60.33,60.19,60.25,13864.0,60.32,60.33,60.19,60.25,13864.0
2016-08-09 12:30:00,60.26,60.26,60.11,60.14,14920.0,60.26,60.26,60.11,60.14,14920.0
2016-08-09 12:40:00,60.15,60.2,60.15,60.2,8365.0,60.15,60.2,60.15,60.2,8365.0
2016-08-09 12:50:00,60.2,60.24,60.17,60.17,10448.0,60.2,60.24,60.17,60.17,10448.0
2016-08-09 13:00:00,60.16,60.16,60.09,60.14,8379.0,60.16,60.16,60.09,60.14,8379.0
2016-08-09 13:10:00,60.14,60.25,60.14,60.25,8223.0,60.14,60.25,60.14,60.25,8223.0
2016-08-09 13:20:00,60.26,60.3,60.25,60.28,12154.0,60.26,60.3,60.25,60.28,12154.0
2016-08-09 13:30:00,60.28,60.33,60.23,60.27,85650.0,60.28,60.33,60.23,60.27,85650.0
2016-08-09 13:40:00,60.27,60.28,60.24,60.25,57432.0,60.27,60.28,60.24,60.25,57432.0
2016-08-09 13:50:00,60.25,60.36,60.23,60.35,33964.0,60.25,60.36,60.23,60.35,33964.0
2016-08-09 14:00:00,60.37,60.38,60.2,60.26,38404.0,60.37,60.38,60.2,60.26,38404.0
2016-08-09 14:10:00,60.25,60.35,60.22,60.33,19693.0,60.25,60.35,60.22,60.33,19693.0
2016-08-09 14:20:00,60.35,60.37,60.35,60.35,20889.0,60.35,60.37,60.35,60.35,20889.0
2016-08-09 14:30:00,60.35,60.37,60.23,60.25,31263.0,60.35,60.37,60.23,60.25,31263.0
2016-08-09 14:40:00,60.24,60.35,60.23,60.29,15145.0,60.24,60.35,60.23,60.29,15145.0
2016-08-09 14:50:00,60.32,60.5,60.32,60.49,33000.0,60.32,60.5,60.32,60.49,33000.0
2016-08-09 15:00:00,60.49,60.49,60.43,60.48,42179.0,60.49,60.49,60.43,60.48,42179.0
2016-08-09 15:10:00,60.48,60.49,60.42,60.45,44860.0,60.48,60.49,60.42,60.45,44860.0
2016-08-09 15:20:00,60.46,60.47,60.43,60.44,53927.0,60.46,60.47,60.43,60.44,53927.0
2016-08-09 15:30:00,60.43,60.44,60.34,60.38,53605.0,60.43,60.44,60.34,60.38,53605.0
2016-08-09 15:40:00,60.38,60.39,60.25,60.29,93753.0,60.38,60.39,60.25,60.29,93753.0
2016-08-09 15:50:00,60.29,60.35,60.24,60.34,146501.0,60.29,60.35,60.24,60.34,146501.0
2016-08-10 09:30:00,60.31,60.31,59.81,59.96,33825.0,60.31,60.31,59.81,59.96,33825.0
2016-08-10 09:40:00,59.97,60.1,59.9,59.96,11663.0,59.97,60.1,59.9,59.96,11663.0
2016-08-10 09:50:00,60.0,60.22,59.94,60.02,35177.0,60.0,60.22,59.94,60.02,35177.0
2016-08-10 10:00:00,59.95,60.12,59.94,60.12,14232.0,59.95,60.12,59.94,60.12,14232.0
2016-08-10 10:10:00,60.12,60.25,60.1,60.17,19578.0,60.12,60.25,60.1,60.17,19578.0
2016-08-10 10:20:00,60.18,60.29,60.15,60.16,5976.0,60.18,60.29,60.15,60.16,5976.0
2016-08-10 10:30:00,60.18,60.21,60.15,60.16,14126.0,60.18,60.21,60.15,60.16,14126.0
2016-08-10 10:40:00,60.14,60.22,60.12,60.17,7338.0,60.14,60.22,60.12,60.17,7338.0
2016-08-10 10:50:00,60.17,60.2,60.12,60.15,5500.0,60.17,60.2,60.12,60.15,5500.0
2016-08-10 11:00:00,60.16,60.18,60.11,60.15,7221.0,60.16,60.18,60.11,60.15,7221.0
2016-08-10 11:10:00,60.14,60.14,59.92,59.93,24151.0,60.14,60.14,59.92,59.93,24151.0
2016-08-10 11:20:00,59.91,59.95,59.85,59.93,8922.0,59.91,59.95,59.85,59.93,8922.0
2016-08-10 11:30:00,59.92,59.93,59.81,59.91,11018.0,59.92,59.93,59.81,59.91,11018.0
2016-08-10 11:40:00,59.92,59.92,59.83,59.87,8102.0,59.92,59.92,59.83,59.87,8102.0
2016-08-10 11:50:00,59.89,59.97,59.88,59.9,6340.0,59.89,59.97,59.88,59.9,6340.0
2016-08-10 12:00:00,59.88,60.21,59.88,60.2,9842.0,59.88,60.21,59.88,60.2,9842.0
2016-08-10 12:10:00,60.18,60.19,60.12,60.15,7222.0,60.18,60.19,60.12,60.15,7222.0
2016-08-10 12:20:00,60.16,60.17,60.14,60.16,5907.0,60.16,60.17,60.14,60.16,5907.0
2016-08-10 12:30:00,60.15,60.18,60.14,60.16,5460.0,60.15,60.18,60.14,60.16,5460.0
2016-08-10 12:40:00,60.15,60.17,60.12,60.15,10785.0,60.15,60.17,60.12,60.15,10785.0
2016-08-10 12:50:00,60.16,60.35,60.16,60.35,13994.0,60.16,60.35,60.16,60.35,13994.0
2016-08-10 13:00:00,60.34,60.39,60.33,60.34,11001.0,60.34,60.39,60.33,60.34,11001.0
2016-08-10 13:10:00,60.33,60.33,60.23,60.25,12775.0,60.33,60.33,60.23,60.25,12775.0
2016-08-10 13:20:00,60.25,60.28,60.23,60.27,5030.0,60.25,60.28,60.23,60.27,5030.0
2016-08-10 13:30:00,60.26,60.29,60.22,60.26,7369.0,60.26,60.29,60.22,60.26,7369.0
2016-08-10 13:40:00,60.26,60.28,60.24,60.27,19624.0,60.26,60.28,60.24,60.27,19624.0
2016-08-10 13:50:00,60.27,60.32,60.25,60.26,7306.0,60.27,60.32,60.25,60.26,7306.0
2016-08-10 14:00:00,60.25,60.28,60.19,60.2,5230.0,60.25,60.28,60.19,60.2,5230.0
2016-08-10 14:10:00,60.21,60.22,60.13,60.14,8384.0,60.21,60.22,60.13,60.14,8384.0
2016-08-10 14:20:00,60.14,60.18,60.1,60.1,20157.0,60.14,60.18,60.1,60.1,20157.0
2016-08-10 14:30:00,60.11,60.14,60.09,60.11,33764.0,60.11,60.14,60.09,60.11,33764.0
2016-08-10 14:40:00,60.11,60.14,60.08,60.14,34280.0,60.11,60.14,60.08,60.14,34280.0
2016-08-10 14:50:00,60.13,60.18,60.13,60.16,13659.0,60.13,60.18,60.13,60.16,13659.0
2016-08-10 15:00:00,60.15,60.22,60.11,60.22,77773.0,60.15,60.22,60.11,60.22,77773.0
2016-08-10 15:10:00,60.23,60.23,60.17,60.18,62840.0,60.23,60.23,60.17,60.18,62840.0
2016-08-10 15:20:00,60.18,60.31,60.18,60.29,23324.0,60.18,60.31,60.18,60.29,23324.0
2016-08-10 15:30:00,60.3,60.3,60.21,60.21,18062.0,60.3,60.3,60.21,60.21,18062.0
2016-08-10 15:40:00,60.22,60.27,60.15,60.27,29679.0,60.22,60.27,60.15,60.27,29679.0
2016-08-10 15:50:00,60.26,60.31,60.2,60.31,60057.0,60.26,60.31,60.2,60.31,60057.0
2016-08-11 09:30:00,60.49,61.23,58.78,60.95,56459.0,60.49,61.23,58.78,60.95,56459.0
2016-08-11 09:40:00,60.96,61.09,60.82,60.91,43006.0,60.96,61.09,60.82,60.91,43006.0
2016-08-11 09:50:00,60.94,61.04,60.93,61.01,63746.0,60.94,61.04,60.93,61.01,63746.0
2016-08-11 10:00:00,61.0,61.05,60.77,60.92,53164.0,61.0,61.05,60.77,60.92,53164.0
2016-08-11 10:10:00,60.9,60.91,60.73,60.9,12234.0,60.9,60.91,60.73,60.9,12234.0
2016-08-11 10:20:00,60.9,60.98,60.87,60.88,12573.0,60.9,60.98,60.87,60.88,12573.0
2016-08-11 10:30:00,60.86,61.0,60.83,60.99,17582.0,60.86,61.0,60.83,60.99,17582.0
2016-08-11 10:40:00,60.99,61.09,60.97,61.05,37809.0,60.99,61.09,60.97,61.05,37809.0
2016-08-11 10:50:00,61.05,61.14,60.96,61.1,60232.0,61.05,61.14,60.96,61.1,60232.0
2016-08-11 11:00:00,61.11,61.11,60.97,61.02,22588.0,61.11,61.11,60.97,61.02,22588.0
2016-08-11 11:10:00,61.02,61.03,60.93,60.99,12642.0,61.02,61.03,60.93,60.99,12642.0
2016-08-11 11:20:00,60.98,61.02,60.94,61.01,12296.0,60.98,61.02,60.94,61.01,12296.0
2016-08-11 11:30:00,61.02,61.09,61.0,61.08,23270.0,61.02,61.09,61.0,61.08,23270.0
2016-08-11 11:40:00,61.09,61.11,61.0,61.0,16744.0,61.09,61.11,61.0,61.0,16744.0
2016-08-11 11:50:00,61.0,61.1,61.0,61.09,17003.0,61.0,61.1,61.0,61.09,17003.0
2016-08-11 12:00:00,61.1,61.24,61.09,61.21,37379.0,61.1,61.24,61.09,61.21,37379.0
2016-08-11 12:10:00,61.21,61.22,61.12,61.17,11654.0,61.21,61.22,61.12,61.17,11654.0
2016-08-11 12:20:00,61.17,61.27,61.16,61.24,20681.0,61.17,61.27,61.16,61.24,20681.0
2016-08-11 12:30:00,61.22,61.25,61.19,61.2,36387.0,61.22,61.25,61.19,61.2,36387.0
2016-08-11 12:40:00,61.19,61.21,61.14,61.2,17544.0,61.19,61.21,61.14,61.2,17544.0
2016-08-11 12:50:00,61.19,61.34,61.19,61.33,11881.0,61.19,61.34,61.19,61.33,11881.0
2016-08-11 13:00:00,61.33,61.46,61.32,61.46,30734.0,61.33,61.46,61.32,61.46,30734.0
2016-08-11 13:10:00,61.46,61.49,61.44,61.46,15876.0,61.46,61.49,61.44,61.46,15876.0
2016-08-11 13:20:00,61.48,61.5,61.45,61.49,12296.0,61.48,61.5,61.45,61.49,12296.0
2016-08-11 13:30:00,61.49,61.63,61.48,61.63,30553.0,61.49,61.63,61.48,61.63,30553.0
2016-08-11 13:40:00,61.63,61.64,61.59,61.64,13585.0,61.63,61.64,61.59,61.64,13585.0
2016-08-11 13:50:00,61.63,61.7,61.59,61.7,33063.0,61.63,61.7,61.59,61.7,33063.0
2016-08-11 14:00:00,61.71,61.74,61.66,61.7,21793.0,61.71,61.74,61.66,61.7,21793.0
2016-08-11 14:10:00,61.7,61.71,61.59,61.63,22047.0,61.7,61.71,61.59,61.63,22047.0
2016-08-11 14:20:00,61.63,61.71,61.61,61.69,16973.0,61.63,61.71,61.61,61.69,16973.0
2016-08-11 14:30:00,61.68,61.68,61.61,61.64,16528.0,61.68,61.68,61.61,61.64,16528.0
2016-08-11 14:40:00,61.63,61.71,61.59,61.6,12994.0,61.63,61.71,61.59,61.6,12994.0
2016-08-11 14:50:00,61.6,61.66,61.53,61.57,11416.0,61.6,61.66,61.53,61.57,11416.0
2016-08-11 15:00:00,61.56,61.66,61.5,61.66,36841.0,61.56,61.66,61.5,61.66,36841.0
2016-08-11 15:10:00,61.66,61.71,61.64,61.65,25732.0,61.66,61.71,61.64,61.65,25732.0
2016-08-11 15:20:00,61.66,61.68,61.62,61.63,47922.0,61.66,61.68,61.62,61.63,47922.0
2016-08-11 15:30:00,61.63,61.63,61.55,61.55,54549.0,61.63,61.63,61.55,61.55,54549.0
2016-08-11 15:40:00,61.55,61.73,61.54,61.71,191288.0,61.55,61.73,61.54,61.71,191288.0
2016-08-11 15:50:00,61.71,61.75,61.68,61.71,192275.0,61.71,61.75,61.68,61.71,192275.0
2016-08-12 09:30:00,61.36,61.58,60.95,61.1,32026.0,61.36,61.58,60.95,61.1,32026.0
2016-08-12 09:40:00,61.12,61.41,61.12,61.38,12339.0,61.12,61.41,61.12,61.38,12339.0
2016-08-12 09:50:00,61.35,61.38,61.15,61.36,15530.0,61.35,61.38,61.15,61.36,15530.0
2016-08-12 10:00:00,61.49,61.49,61.24,61.28,10007.0,61.49,61.49,61.24,61.28,10007.0
2016-08-12 10:10:00,61.29,61.33,61.22,61.24,9375.0,61.29,61.33,61.22,61.24,9375.0
2016-08-12 10:20:00,61.18,61.54,61.13,61.53,31506.0,61.18,61.54,61.13,61.53,31506.0
2016-08-12 10:30:00,61.51,61.62,61.5,61.56,11443.0,61.51,61.62,61.5,61.56,11443.0
2016-08-12 10:40:00,61.54,61.66,61.49,61.66,21150.0,61.54,61.66,61.49,61.66,21150.0
2016-08-12 10:50:00,61.66,61.83,61.61,61.78,58974.0,61.66,61.83,61.61,61.78,58974.0
2016-08-12 11:00:00,61.77,61.77,61.63,61.71,18599.0,61.77,61.77,61.63,61.71,18599.0
2016-08-12 11:10:00,61.71,61.78,61.67,61.74,9474.0,61.71,61.78,61.67,61.74,9474.0
2016-08-12 11:20:00,61.75,61.8,61.71,61.75,18330.0,61.75,61.8,61.71,61.75,18330.0
2016-08-12 11:30:00,61.75,61.76,61.51,61.52,20041.0,61.75,61.76,61.51,61.52,20041.0
2016-08-12 11:40:00,61.49,61.54,61.4,61.52,14661.0,61.49,61.54,61.4,61.52,14661.0
2016-08-12 11:50:00,61.53,61.58,61.47,61.58,11916.0,61.53,61.58,61.47,61.58,11916.0
2016-08-12 12:00:00,61.57,61.59,61.49,61.53,8700.0,61.57,61.59,61.49,61.53,8700.0
2016-08-12 12:10:00,61.54,61.57,61.47,61.57,12335.0,61.54,61.57,61.47,61.57,12335.0
2016-08-12 12:20:00,61.55,61.62,61.53,61.58,9971.0,61.55,61.62,61.53,61.58,9971.0
2016-08-12 12:30:00,61.57,61.66,61.56,61.56,8672.0,61.57,61.66,61.56,61.56,8672.0
2016-08-12 12:40:00,61.57,61.72,61.57,61.69,10794.0,61.57,61.72,61.57,61.69,10794.0
2016-08-12 12:50:00,61.68,61.71,61.61,61.66,6992.0,61.68,61.71,61.61,61.66,6992.0
2016-08-12 13:00:00,61.65,61.65,61.53,61.6,16016.0,61.65,61.65,61.53,61.6,16016.0
2016-08-12 13:10:00,61.6,61.65,61.59,61.62,7422.0,61.6,61.65,61.59,61.62,7422.0
2016-08-12 13:20:00,61.62,61.71,61.6,61.71,17350.0,61.62,61.71,61.6,61.71,17350.0
2016-08-12 13:30:00,61.68,61.73,61.64,61.69,11589.0,61.68,61.73,61.64,61.69,11589.0
2016-08-12 13:40:00,61.69,61.79,61.69,61.76,42888.0,61.69,61.79,61.69,61.76,42888.0
2016-08-12 13:50:00,61.75,61.82,61.71,61.78,12396.0,61.75,61.82,61.71,61.78,12396.0
2016-08-12 14:00:00,61.77,61.86,61.72,61.85,21746.0,61.77,61.86,61.72,61.85,21746.0
2016-08-12 14:10:00,61.82,61.9,61.81,61.89,32130.0,61.82,61.9,61.81,61.89,32130.0
2016-08-12 14:20:00,61.89,61.95,61.89,61.91,28627.0,61.89,61.95,61.89,61.91,28627.0
2016-08-12 14:30:00,61.91,61.91,61.84,61.84,24258.0,61.91,61.91,61.84,61.84,24258.0
2016-08-12 14:40:00,61.84,61.85,61.78,61.85,20293.0,61.84,61.85,61.78,61.85,20293.0
2016-08-12 14:50:00,61.84,61.84,61.78,61.81,110320.0,61.84,61.84,61.78,61.81,110320.0
2016-08-12 15:00:00,61.81,61.82,61.74,61.75,19163.0,61.81,61.82,61.74,61.75,19163.0
2016-08-12 15:10:00,61.76,61.84,61.75,61.81,30633.0,61.76,61.84,61.75,61.81,30633.0
2016-08-12 15:20:00,61.81,61.93,61.8,61.93,35923.0,61.81,61.93,61.8,61.93,35923.0
2016-08-12 15:30:00,61.93,61.96,61.91,61.94,39683.0,61.93,61.96,61.91,61.94,39683.0
2016-08-12 15:40:00,61.94,61.95,61.9,61.95,31952.0,61.94,61.95,61.9,61.95,31952.0
2016-08-12 15:50:00,61.95,61.96,61.79,61.82,272357.0,61.95,61.96,61.79,61.82,272357.0
2016-08-15 09:30:00,61.9,62.3,61.4,62.3,48361.0,61.9,62.3,61.4,62.3,48361.0
2016-08-15 09:40:00,62.27,62.49,62.21,62.37,22378.0,62.27,62.49,62.21,62.37,22378.0
2016-08-15 09:50:00,62.4,62.48,62.34,62.35,32670.0,62.4,62.48,62.34,62.35,32670.0
2016-08-15 10:00:00,62.35,62.48,62.25,62.26,23259.0,62.35,62.48,62.25,62.26,23259.0
2016-08-15 10:10:00,62.26,62.43,62.22,62.37,39254.0,62.26,62.43,62.22,62.37,39254.0
2016-08-15 10:20:00,62.38,62.63,62.35,62.6,70267.0,62.38,62.63,62.35,62.6,70267.0
2016-08-15 10:30:00,62.61,62.83,62.61,62.83,42768.0,62.61,62.83,62.61,62.83,42768.0
2016-08-15 10:40:00,62.81,62.82,62.67,62.72,84423.0,62.81,62.82,62.67,62.72,84423.0
2016-08-15 10:50:00,62.72,62.84,62.68,62.77,40837.0,62.72,62.84,62.68,62.77,40837.0
2016-08-15 11:00:00,62.79,62.92,62.77,62.92,41015.0,62.79,62.92,62.77,62.92,41015.0
2016-08-15 11:10:00,62.91,62.97,62.89,62.96,11503.0,62.91,62.97,62.89,62.96,11503.0
2016-08-15 11:20:00,62.96,62.98,62.93,62.95,13989.0,62.96,62.98,62.93,62.95,13989.0
2016-08-15 11:30:00,62.95,62.99,62.94,62.98,13800.0,62.95,62.99,62.94,62.98,13800.0
2016-08-15 11:40:00,62.98,62.98,62.87,62.88,13347.0,62.98,62.98,62.87,62.88,13347.0
2016-08-15 11:50:00,62.88,62.94,62.85,62.92,18283.0,62.88,62.94,62.85,62.92,18283.0
2016-08-15 12:00:00,62.91,62.98,62.89,62.97,12376.0,62.91,62.98,62.89,62.97,12376.0
2016-08-15 12:10:00,62.96,63.04,62.96,62.96,40054.0,62.96,63.04,62.96,62.96,40054.0
2016-08-15 12:20:00,62.97,63.01,62.96,62.97,8294.0,62.97,63.01,62.96,62.97,8294.0
2016-08-15 12:30:00,62.98,62.98,62.84,62.91,18728.0,62.98,62.98,62.84,62.91,18728.0
2016-08-15 12:40:00,62.91,62.97,62.89,62.92,14145.0,62.91,62.97,62.89,62.92,14145.0
2016-08-15 12:50:00,62.93,62.99,62.93,62.98,24018.0,62.93,62.99,62.93,62.98,24018.0
2016-08-15 13:00:00,62.99,63.02,62.96,63.0,17580.0,62.99,63.02,62.96,63.0,17580.0
2016-08-15 13:10:00,63.01,63.01,62.95,62.99,57517.0,63.01,63.01,62.95,62.99,57517.0
2016-08-15 13:20:00,62.98,62.98,62.92,62.94,26612.0,62.98,62.98,62.92,62.94,26612.0
2016-08-15 13:30:00,62.95,63.07,62.94,63.07,33036.0,62.95,63.07,62.94,63.07,33036.0
2016-08-15 13:40:00,63.07,63.21,63.05,63.16,71767.0,63.07,63.21,63.05,63.16,71767.0
2016-08-15 13:50:00,63.17,63.18,63.06,63.06,16533.0,63.17,63.18,63.06,63.06,16533.0
2016-08-15 14:00:00,63.05,63.05,62.98,62.98,21419.0,63.05,63.05,62.98,62.98,21419.0
2016-08-15 14:10:00,62.98,63.0,62.88,62.99,31135.0,62.98,63.0,62.88,62.99,31135.0
2016-08-15 14:20:00,62.99,63.02,62.95,62.96,19660.0,62.99,63.02,62.95,62.96,19660.0
2016-08-15 14:30:00,62.96,63.13,62.95,63.13,17152.0,62.96,63.13,62.95,63.13,17152.0
2016-08-15 14:40:00,63.13,63.2,63.12,63.18,20696.0,63.13,63.2,63.12,63.18,20696.0
2016-08-15 14:50:00,63.18,63.2,63.13,63.17,19303.0,63.18,63.2,63.13,63.17,19303.0
2016-08-15 15:00:00,63.17,63.21,63.15,63.21,22909.0,63.17,63.21,63.15,63.21,22909.0
2016-08-15 15:10:00,63.2,63.21,63.11,63.12,24448.0,63.2,63.21,63.11,63.12,24448.0
2016-08-15 15:20:00,63.11,63.16,63.08,63.14,28273.0,63.11,63.16,63.08,63.14,28273.0
2016-08-15 15:30:00,63.13,63.13,63.02,63.02,31682.0,63.13,63.13,63.02,63.02,31682.0
2016-08-15 15:40:00,63.02,63.09,62.98,62.98,42931.0,63.02,63.09,62.98,62.98,42931.0
2016-08-15 15:50:00,62.98,63.02,62.96,62.98,91860.0,62.98,63.02,62.96,62.98,91860.0
2016-08-16 09:30:00,62.91,62.96,62.7,62.78,32373.0,62.91,62.96,62.7,62.78,32373.0
2016-08-16 09:40:00,62.75,62.92,62.75,62.83,70358.0,62.75,62.92,62.75,62.83,70358.0
2016-08-16 09:50:00,62.81,63.11,62.79,63.04,47184.0,62.81,63.11,62.79,63.04,47184.0
2016-08-16 10:00:00,63.04,63.26,63.02,63.04,31674.0,63.04,63.26,63.02,63.04,31674.0
2016-08-16 10:10:00,63.03,63.11,62.9,62.91,18564.0,63.03,63.11,62.9,62.91,18564.0
2016-08-16 10:20:00,62.9,62.95,62.81,62.82,47846.0,62.9,62.95,62.81,62.82,47846.0
2016-08-16 10:30:00,62.83,62.96,62.77,62.95,12078.0,62.83,62.96,62.77,62.95,12078.0
2016-08-16 10:40:00,62.95,62.97,62.68,62.76,16922.0,62.95,62.97,62.68,62.76,16922.0
2016-08-16 10:50:00,62.76,62.76,62.61,62.7,15218.0,62.76,62.76,62.61,62.7,15218.0
2016-08-16 11:00:00,62.69,62.77,62.63,62.75,121953.0,62.69,62.77,62.63,62.75,121953.0
2016-08-16 11:10:00,62.75,62.79,62.69,62.73,27016.0,62.75,62.79,62.69,62.73,27016.0
2016-08-16 11:20:00,62.74,62.89,62.74,62.86,27745.0,62.74,62.89,62.74,62.86,27745.0
2016-08-16 11:30:00,62.85,62.89,62.81,62.84,31412.0,62.85,62.89,62.81,62.84,31412.0
2016-08-16 11:40:00,62.84,62.89,62.79,62.87,15605.0,62.84,62.89,62.79,62.87,15605.0
2016-08-16 11:50:00,62.88,62.93,62.83,62.87,26246.0,62.88,62.93,62.83,62.87,26246.0
2016-08-16 12:00:00,62.86,62.87,62.82,62.84,14148.0,62.86,62.87,62.82,62.84,14148.0
2016-08-16 12:10:00,62.84,62.91,62.83,62.85,15516.0,62.84,62.91,62.83,62.85,15516.0
2016-08-16 12:20:00,62.86,62.94,62.81,62.81,14018.0,62.86,62.94,62.81,62.81,14018.0
2016-08-16 12:30:00,62.8,62.85,62.75,62.84,18782.0,62.8,62.85,62.75,62.84,18782.0
2016-08-16 12:40:00,62.83,62.89,62.83,62.84,10781.0,62.83,62.89,62.83,62.84,10781.0
2016-08-16 12:50:00,62.84,62.85,62.79,62.82,6370.0,62.84,62.85,62.79,62.82,6370.0
2016-08-16 13:00:00,62.82,62.94,62.8,62.9,17427.0,62.82,62.94,62.8,62.9,17427.0
2016-08-16 13:10:00,62.89,62.96,62.86,62.93,45551.0,62.89,62.96,62.86,62.93,45551.0
2016-08-16 13:20:00,62.92,62.93,62.81,62.92,22599.0,62.92,62.93,62.81,62.92,22599.0
2016-08-16 13:30:00,62.91,62.92,62.8,62.8,17979.0,62.91,62.92,62.8,62.8,17979.0
2016-08-16 13:40:00,62.79,62.83,62.75,62.82,20736.0,62.79,62.83,62.75,62.82,20736.0
2016-08-16 13:50:00,62.82,62.83,62.67,62.72,58907.0,62.82,62.83,62.67,62.72,58907.0
2016-08-16 14:00:00,62.72,62.75,62.7,62.73,35691.0,62.72,62.75,62.7,62.73,35691.0
2016-08-16 14:10:00,62.74,62.75,62.7,62.75,15895.0,62.74,62.75,62.7,62.75,15895.0
2016-08-16 14:20:00,62.74,62.8,62.71,62.76,20620.0,62.74,62.8,62.71,62.76,20620.0
2016-08-16 14:30:00,62.75,62.79,62.71,62.71,47270.0,62.75,62.79,62.71,62.71,47270.0
2016-08-16 14:40:00,62.73,62.83,62.73,62.83,16629.0,62.73,62.83,62.73,62.83,16629.0
2016-08-16 14:50:00,62.82,62.99,62.81,62.97,22777.0,62.82,62.99,62.81,62.97,22777.0
2016-08-16 15:00:00,62.96,62.97,62.92,62.92,12400.0,62.96,62.97,62.92,62.92,12400.0
2016-08-16 15:10:00,62.92,62.93,62.82,62.84,14943.0,62.92,62.93,62.82,62.84,14943.0
2016-08-16 15:20:00,62.83,62.9,62.83,62.85,19421.0,62.83,62.9,62.83,62.85,19421.0
2016-08-16 15:30:00,62.83,62.95,62.81,62.83,29085.0,62.83,62.95,62.81,62.83,29085.0
2016-08-16 15:40:00,62.82,62.84,62.76,62.77,35495.0,62.82,62.84,62.76,62.77,35495.0
2016-08-16 15:50:00,62.76,62.77,62.64,62.64,151688.0,62.76,62.77,62.64,62.64,151688.0
2016-08-17 09:30:00,62.59,62.59,61.99,62.34,37722.0,62.59,62.59,61.99,62.34,37722.0
2016-08-17 09:40:00,62.36,62.79,62.35,62.69,20986.0,62.36,62.79,62.35,62.69,20986.0
2016-08-17 09:50:00,62.69,62.79,62.65,62.65,15699.0,62.69,62.79,62.65,62.65,15699.0
2016-08-17 10:00:00,62.65,62.67,62.46,62.5,18152.0,62.65,62.67,62.46,62.5,18152.0
2016-08-17 10:10:00,62.49,62.73,62.46,62.67,12974.0,62.49,62.73,62.46,62.67,12974.0
2016-08-17 10:20:00,62.67,62.73,62.62,62.71,64068.0,62.67,62.73,62.62,62.71,64068.0
2016-08-17 10:30:00,62.73,62.8,62.61,62.7,20872.0,62.73,62.8,62.61,62.7,20872.0
2016-08-17 10:40:00,62.71,62.72,62.6,62.6,15614.0,62.71,62.72,62.6,62.6,15614.0
2016-08-17 10:50:00,62.6,62.78,62.6,62.77,17238.0,62.6,62.78,62.6,62.77,17238.0
2016-08-17 11:00:00,62.78,62.8,62.56,62.56,21424.0,62.78,62.8,62.56,62.56,21424.0
2016-08-17 11:10:00,62.54,62.68,62.54,62.65,38223.0,62.54,62.68,62.54,62.65,38223.0
2016-08-17 11:20:00,62.64,62.64,62.36,62.38,15365.0,62.64,62.64,62.36,62.38,15365.0
2016-08-17 11:30:00,62.38,62.39,62.29,62.31,16620.0,62.38,62.39,62.29,62.31,16620.0
2016-08-17 11:40:00,62.29,62.34,62.14,62.2,27623.0,62.29,62.34,62.14,62.2,27623.0
2016-08-17 11:50:00,62.2,62.29,62.16,62.17,14764.0,62.2,62.29,62.16,62.17,14764.0
2016-08-17 12:00:00,62.17,62.35,62.16,62.32,67038.0,62.17,62.35,62.16,62.32,67038.0
2016-08-17 12:10:00,62.33,62.51,62.29,62.37,81522.0,62.33,62.51,62.29,62.37,81522.0
2016-08-17 12:20:00,62.35,62.44,62.31,62.4,11486.0,62.35,62.44,62.31,62.4,11486.0
2016-08-17 12:30:00,62.4,62.41,62.31,62.37,10439.0,62.4,62.41,62.31,62.37,10439.0
2016-08-17 12:40:00,62.35,62.63,62.32,62.6,23098.0,62.35,62.63,62.32,62.6,23098.0
2016-08-17 12:50:00,62.63,62.65,62.58,62.58,11625.0,62.63,62.65,62.58,62.58,11625.0
2016-08-17 13:00:00,62.58,62.63,62.56,62.56,12565.0,62.58,62.63,62.56,62.56,12565.0
2016-08-17 13:10:00,62.55,62.62,62.49,62.53,13974.0,62.55,62.62,62.49,62.53,13974.0
2016-08-17 13:20:00,62.51,62.61,62.51,62.56,11600.0,62.51,62.61,62.51,62.56,11600.0
2016-08-17 13:30:00,62.57,62.65,62.52,62.65,13023.0,62.57,62.65,62.52,62.65,13023.0
2016-08-17 13:40:00,62.66,62.74,62.62,62.62,12416.0,62.66,62.74,62.62,62.62,12416.0
2016-08-17 13:50:00,62.62,62.64,62.54,62.56,10690.0,62.62,62.64,62.54,62.56,10690.0
2016-08-17 14:00:00,62.56,62.65,62.4,62.62,17845.0,62.56,62.65,62.4,62.62,17845.0
2016-08-17 14:10:00,62.63,62.85,62.62,62.75,23542.0,62.63,62.85,62.62,62.75,23542.0
2016-08-17 14:20:00,62.76,62.8,62.66,62.78,12279.0,62.76,62.8,62.66,62.78,12279.0
2016-08-17 14:30:00,62.79,62.8,62.68,62.77,13196.0,62.79,62.8,62.68,62.77,13196.0
2016-08-17 14:40:00,62.76,62.8,62.72,62.8,20494.0,62.76,62.8,62.72,62.8,20494.0
2016-08-17 14:50:00,62.81,62.81,62.7,62.75,19386.0,62.81,62.81,62.7,62.75,19386.0
2016-08-17 15:00:00,62.76,62.77,62.62,62.65,12037.0,62.76,62.77,62.62,62.65,12037.0
2016-08-17 15:10:00,62.65,62.7,62.58,62.69,14539.0,62.65,62.7,62.58,62.69,14539.0
2016-08-17 15:20:00,62.68,62.73,62.68,62.71,11608.0,62.68,62.73,62.68,62.71,11608.0
2016-08-17 15:30:00,62.71,62.75,62.7,62.74,24686.0,62.71,62.75,62.7,62.74,24686.0
2016-08-17 15:40:00,62.74,62.84,62.73,62.8,32773.0,62.74,62.84,62.73,62.8,32773.0
2016-08-17 15:50:00,62.81,62.84,62.75,62.79,61931.0,62.81,62.84,62.75,62.79,61931.0
2016-08-18 09:30:00,62.89,62.99,62.72,62.82,34890.0,62.89,62.99,62.72,62.82,34890.0
2016-08-18 09:40:00,62.87,62.96,62.72,62.95,15357.0,62.87,62.96,62.72,62.95,15357.0
2016-08-18 09:50:00,62.91,63.25,62.86,63.24,37354.0,62.91,63.25,62.86,63.24,37354.0
2016-08-18 10:00:00,63.21,63.26,63.09,63.17,12790.0,63.21,63.26,63.09,63.17,12790.0
2016-08-18 10:10:00,63.15,63.24,63.12,63.24,16908.0,63.15,63.24,63.12,63.24,16908.0
2016-08-18 10:20:00,63.27,63.34,63.23,63.28,30442.0,63.27,63.34,63.23,63.28,30442.0
2016-08-18 10:30:00,63.28,63.49,63.28,63.31,16914.0,63.28,63.49,63.28,63.31,16914.0
2016-08-18 10:40:00,63.3,63.31,63.22,63.28,10250.0,63.3,63.31,63.22,63.28,10250.0
2016-08-18 10:50:00,63.3,63.36,63.29,63.31,10125.0,63.3,63.36,63.29,63.31,10125.0
2016-08-18 11:00:00,63.31,63.32,63.19,63.32,33967.0,63.31,63.32,63.19,63.32,33967.0
2016-08-18 11:10:00,63.32,63.32,63.24,63.26,9600.0,63.32,63.32,63.24,63.26,9600.0
2016-08-18 11:20:00,63.26,63.35,63.21,63.35,11825.0,63.26,63.35,63.21,63.35,11825.0
2016-08-18 11:30:00,63.37,63.42,63.31,63.42,11586.0,63.37,63.42,63.31,63.42,11586.0
2016-08-18 11:40:00,63.41,63.45,63.32,63.45,20913.0,63.41,63.45,63.32,63.45,20913.0
2016-08-18 11:50:00,63.43,63.53,63.43,63.51,22757.0,63.43,63.53,63.43,63.51,22757.0
2016-08-18 12:00:00,63.52,63.52,63.43,63.48,21919.0,63.52,63.52,63.43,63.48,21919.0
2016-08-18 12:10:00,63.49,63.49,63.35,63.38,9609.0,63.49,63.49,63.35,63.38,9609.0
2016-08-18 12:20:00,63.37,63.45,63.34,63.38,75282.0,63.37,63.45,63.34,63.38,75282.0
2016-08-18 12:30:00,63.35,63.37,63.19,63.25,14926.0,63.35,63.37,63.19,63.25,14926.0
2016-08-18 12:40:00,63.26,63.33,63.26,63.29,7708.0,63.26,63.33,63.26,63.29,7708.0
2016-08-18 12:50:00,63.28,63.36,63.26,63.34,16696.0,63.28,63.36,63.26,63.34,16696.0
2016-08-18 13:00:00,63.36,63.41,63.33,63.34,12284.0,63.36,63.41,63.33,63.34,12284.0
2016-08-18 13:10:00,63.34,63.49,63.33,63.49,26939.0,63.34,63.49,63.33,63.49,26939.0
2016-08-18 13:20:00,63.49,63.53,63.48,63.49,11467.0,63.49,63.53,63.48,63.49,11467.0
2016-08-18 13:30:00,63.49,63.56,63.48,63.56,11315.0,63.49,63.56,63.48,63.56,11315.0
2016-08-18 13:40:00,63.55,63.63,63.53,63.55,19107.0,63.55,63.63,63.53,63.55,19107.0
2016-08-18 13:50:00,63.55,63.58,63.52,63.53,12544.0,63.55,63.58,63.52,63.53,12544.0
2016-08-18 14:00:00,63.53,63.63,63.51,63.6,43138.0,63.53,63.63,63.51,63.6,43138.0
2016-08-18 14:10:00,63.59,63.68,63.56,63.61,19816.0,63.59,63.68,63.56,63.61,19816.0
2016-08-18 14:20:00,63.61,63.7,63.6,63.7,28400.0,63.61,63.7,63.6,63.7,28400.0
2016-08-18 14:30:00,63.68,63.76,63.67,63.72,77736.0,63.68,63.76,63.67,63.72,77736.0
2016-08-18 14:40:00,63.73,63.75,63.55,63.63,29319.0,63.73,63.75,63.55,63.63,29319.0
2016-08-18 14:50:00,63.62,63.62,63.48,63.55,25677.0,63.62,63.62,63.48,63.55,25677.0
2016-08-18 15:00:00,63.57,63.62,63.5,63.6,49512.0,63.57,63.62,63.5,63.6,49512.0
2016-08-18 15:10:00,63.6,63.61,63.48,63.51,25762.0,63.6,63.61,63.48,63.51,25762.0
2016-08-18 15:20:00,63.52,63.56,63.49,63.53,46027.0,63.52,63.56,63.49,63.53,46027.0
2016-08-18 15:30:00,63.52,63.54,63.46,63.5,49100.0,63.52,63.54,63.46,63.5,49100.0
2016-08-18 15:40:00,63.49,63.53,63.39,63.42,48864.0,63.49,63.53,63.39,63.42,48864.0
2016-08-18 15:50:00,63.41,63.52,63.41,63.5,110956.0,63.41,63.52,63.41,63.5,110956.0
2016-08-19 09:30:00,63.41,63.46,62.6,63.05,106016.0,63.41,63.46,62.6,63.05,106016.0
2016-08-19 09:40:00,63.09,63.43,62.95,63.05,26798.0,63.09,63.43,62.95,63.05,26798.0
2016-08-19 09:50:00,63.0,63.25,63.0,63.08,25610.0,63.0,63.25,63.0,63.08,25610.0
2016-08-19 10:00:00,63.08,63.17,63.03,63.07,28559.0,63.08,63.17,63.03,63.07,28559.0
2016-08-19 10:10:00,63.05,63.18,62.98,63.18,22897.0,63.05,63.18,62.98,63.18,22897.0
2016-08-19 10:20:00,63.16,63.4,63.11,63.38,47188.0,63.16,63.4,63.11,63.38,47188.0
2016-08-19 10:30:00,63.38,63.46,63.31,63.42,23018.0,63.38,63.46,63.31,63.42,23018.0
2016-08-19 10:40:00,63.42,63.64,63.42,63.5,25242.0,63.42,63.64,63.42,63.5,25242.0
2016-08-19 10:50:00,63.5,63.51,63.4,63.41,25131.0,63.5,63.51,63.4,63.41,25131.0
2016-08-19 11:00:00,63.4,63.57,63.4,63.46,30313.0,63.4,63.57,63.4,63.46,30313.0
2016-08-19 11:10:00,63.46,63.52,63.4,63.46,49993.0,63.46,63.52,63.4,63.46,49993.0
2016-08-19 11:20:00,63.45,63.51,63.45,63.48,24908.0,63.45,63.51,63.45,63.48,24908.0
2016-08-19 11:30:00,63.47,63.53,63.4,63.46,34860.0,63.47,63.53,63.4,63.46,34860.0
2016-08-19 11:40:00,63.46,63.46,63.36,63.41,14924.0,63.46,63.46,63.36,63.41,14924.0
2016-08-19 11:50:00,63.41,63.43,63.36,63.39,18692.0,63.41,63.43,63.36,63.39,18692.0
2016-08-19 12:00:00,63.4,63.43,63.3,63.33,26838.0,63.4,63.43,63.3,63.33,26838.0
2016-08-19 12:10:00,63.32,63.4,63.3,63.3,16840.0,63.32,63.4,63.3,63.3,16840.0
2016-08-19 12:20:00,63.3,63.41,63.26,63.41,15776.0,63.3,63.41,63.26,63.41,15776.0
2016-08-19 12:30:00,63.41,63.49,63.37,63.49,15300.0,63.41,63.49,63.37,63.49,15300.0
2016-08-19 12:40:00,63.49,63.5,63.4,63.42,14442.0,63.49,63.5,63.4,63.42,14442.0
2016-08-19 12:50:00,63.43,63.48,63.3,63.4,41077.0,63.43,63.48,63.3,63.4,41077.0
2016-08-19 13:00:00,63.38,63.42,63.34,63.37,25776.0,63.38,63.42,63.34,63.37,25776.0
2016-08-19 13:10:00,63.38,63.38,63.33,63.34,7700.0,63.38,63.38,63.33,63.34,7700.0
2016-08-19 13:20:00,63.33,63.35,63.26,63.28,15479.0,63.33,63.35,63.26,63.28,15479.0
2016-08-19 13:30:00,63.29,63.39,63.26,63.39,13597.0,63.29,63.39,63.26,63.39,13597.0
2016-08-19 13:40:00,63.39,63.45,63.38,63.4,10802.0,63.39,63.45,63.38,63.4,10802.0
2016-08-19 13:50:00,63.42,63.49,63.39,63.47,11400.0,63.42,63.49,63.39,63.47,11400.0
2016-08-19 14:00:00,63.48,63.52,63.46,63.52,16378.0,63.48,63.52,63.46,63.52,16378.0
2016-08-19 14:10:00,63.52,63.56,63.52,63.53,13035.0,63.52,63.56,63.52,63.53,13035.0
2016-08-19 14:20:00,63.53,63.57,63.5,63.51,9477.0,63.53,63.57,63.5,63.51,9477.0
2016-08-19 14:30:00,63.51,63.58,63.49,63.57,13182.0,63.51,63.58,63.49,63.57,13182.0
2016-08-19 14:40:00,63.57,63.65,63.56,63.63,14700.0,63.57,63.65,63.56,63.63,14700.0
2016-08-19 14:50:00,63.63,63.68,63.62,63.66,13344.0,63.63,63.68,63.62,63.66,13344.0
2016-08-19 15:00:00,63.66,63.72,63.66,63.71,14095.0,63.66,63.72,63.66,63.71,14095.0
2016-08-19 15:10:00,63.71,63.73,63.69,63.72,27181.0,63.71,63.73,63.69,63.72,27181.0
2016-08-19 15:20:00,63.72,63.83,63.72,63.8,22636.0,63.72,63.83,63.72,63.8,22636.0
2016-08-19 15:30:00,63.8,63.84,63.78,63.79,32267.0,63.8,63.84,63.78,63.79,32267.0
2016-08-19 15:40:00,63.78,63.83,63.76,63.83,53621.0,63.78,63.83,63.76,63.83,53621.0
2016-08-19 15:50:00,63.83,63.83,63.73,63.74,121273.0,63.83,63.83,63.73,63.74,121273.0
2016-08-22 09:30:00,63.33,63.48,63.1,63.45,45118.0,63.33,63.48,63.1,63.45,45118.0
2016-08-22 09:40:00,63.43,63.59,63.03,63.04,66923.0,63.43,63.59,63.03,63.04,66923.0
2016-08-22 09:50:00,63.03,63.05,62.75,62.77,43662.0,63.03,63.05,62.75,62.77,43662.0
2016-08-22 10:00:00,62.78,62.89,62.68,62.77,23399.0,62.78,62.89,62.68,62.77,23399.0
2016-08-22 10:10:00,62.78,63.31,62.77,63.25,18851.0,62.78,63.31,62.77,63.25,18851.0
2016-08-22 10:20:00,63.28,63.28,63.14,63.17,22233.0,63.28,63.28,63.14,63.17,22233.0
2016-08-22 10:30:00,63.17,63.34,63.16,63.27,29490.0,63.17,63.34,63.16,63.27,29490.0
2016-08-22 10:40:00,63.28,63.32,63.24,63.25,18574.0,63.28,63.32,63.24,63.25,18574.0
2016-08-22 10:50:00,63.25,63.36,63.23,63.27,11767.0,63.25,63.36,63.23,63.27,11767.0
2016-08-22 11:00:00,63.28,63.34,63.27,63.31,13881.0,63.28,63.34,63.27,63.31,13881.0
2016-08-22 11:10:00,63.32,63.35,63.07,63.07,26817.0,63.32,63.35,63.07,63.07,26817.0
2016-08-22 11:20:00,63.05,63.08,62.8,62.84,30312.0,63.05,63.08,62.8,62.84,30312.0
2016-08-22 11:30:00,62.82,62.96,62.8,62.94,12626.0,62.82,62.96,62.8,62.94,12626.0
2016-08-22 11:40:00,62.94,62.94,62.8,62.9,13139.0,62.94,62.94,62.8,62.9,13139.0
2016-08-22 11:50:00,62.91,62.99,62.91,62.99,16738.0,62.91,62.99,62.91,62.99,16738.0
2016-08-22 12:00:00,62.99,63.03,62.88,62.9,11257.0,62.99,63.03,62.88,62.9,11257.0
2016-08-22 12:10:00,62.89,62.97,62.88,62.96,10410.0,62.89,62.97,62.88,62.96,10410.0
2016-08-22 12:20:00,62.96,63.3,62.94,63.19,15799.0,62.96,63.3,62.94,63.19,15799.0
2016-08-22 12:30:00,63.18,63.21,63.14,63.17,9680.0,63.18,63.21,63.14,63.17,9680.0
2016-08-22 12:40:00,63.16,63.21,63.08,63.15,15000.0,63.16,63.21,63.08,63.15,15000.0
2016-08-22 12:50:00,63.14,63.14,63.01,63.05,10749.0,63.14,63.14,63.01,63.05,10749.0
2016-08-22 13:00:00,63.03,63.12,63.02,63.09,12537.0,63.03,63.12,63.02,63.09,12537.0
2016-08-22 13:10:00,63.09,63.17,63.08,63.16,10871.0,63.09,63.17,63.08,63.16,10871.0
2016-08-22 13:20:00,63.17,63.2,62.94,63.01,31713.0,63.17,63.2,62.94,63.01,31713.0
2016-08-22 13:30:00,63.01,63.02,62.98,62.98,7000.0,63.01,63.02,62.98,62.98,7000.0
2016-08-22 13:40:00,62.99,63.2,62.99,63.18,11263.0,62.99,63.2,62.99,63.18,11263.0
2016-08-22 13:50:00,63.18,63.23,63.15,63.16,11905.0,63.18,63.23,63.15,63.16,11905.0
2016-08-22 14:00:00,63.17,63.29,63.17,63.24,13446.0,63.17,63.29,63.17,63.24,13446.0
2016-08-22 14:10:00,63.24,63.3,63.19,63.19,19211.0,63.24,63.3,63.19,63.19,19211.0
2016-08-22 14:20:00,63.19,63.27,63.13,63.13,19924.0,63.19,63.27,63.13,63.13,19924.0
2016-08-22 14:30:00,63.13,63.19,63.12,63.19,15906.0,63.13,63.19,63.12,63.19,15906.0
2016-08-22 14:40:00,63.2,63.26,63.18,63.22,8614.0,63.2,63.26,63.18,63.22,8614.0
2016-08-22 14:50:00,63.23,63.25,63.16,63.2,11700.0,63.23,63.25,63.16,63.2,11700.0
2016-08-22 15:00:00,63.2,63.27,63.2,63.27,17514.0,63.2,63.27,63.2,63.27,17514.0
2016-08-22 15:10:00,63.26,63.32,63.22,63.24,12900.0,63.26,63.32,63.22,63.24,12900.0
2016-08-22 15:20:00,63.24,63.28,63.23,63.27,18207.0,63.24,63.28,63.23,63.27,18207.0
2016-08-22 15:30:00,63.26,63.31,63.24,63.24,21992.0,63.26,63.31,63.24,63.24,21992.0
2016-08-22 15:40:00,63.25,63.34,63.24,63.3,32635.0,63.25,63.34,63.24,63.3,32635.0
2016-08-22 15:50:00,63.3,63.34,63.25,63.29,177970.0,63.3,63.34,63.25,63.29,177970.0
2016-08-23 09:30:00,63.62,63.97,63.32,63.84,60137.0,63.62,63.97,63.32,63.84,60137.0
2016-08-23 09:40:00,63.87,63.92,63.61,63.84,42919.0,63.87,63.92,63.61,63.84,42919.0
2016-08-23 09:50:00,63.84,63.95,63.72,63.82,20553.0,63.84,63.95,63.72,63.82,20553.0
2016-08-23 10:00:00,63.83,63.98,63.79,63.95,21508.0,63.83,63.98,63.79,63.95,21508.0
2016-08-23 10:10:00,63.96,64.0,63.9,63.9,17051.0,63.96,64.0,63.9,63.9,17051.0
2016-08-23 10:20:00,63.89,63.91,63.78,63.78,20984.0,63.89,63.91,63.78,63.78,20984.0
2016-08-23 10:30:00,63.79,63.8,63.64,63.68,19803.0,63.79,63.8,63.64,63.68,19803.0
2016-08-23 10:40:00,63.67,63.86,63.66,63.84,52463.0,63.67,63.86,63.66,63.84,52463.0
2016-08-23 10:50:00,63.84,63.84,63.73,63.73,21629.0,63.84,63.84,63.73,63.73,21629.0
2016-08-23 11:00:00,63.72,63.73,63.57,63.65,27017.0,63.72,63.73,63.57,63.65,27017.0
2016-08-23 11:10:00,63.64,63.74,63.63,63.73,9137.0,63.64,63.74,63.63,63.73,9137.0
2016-08-23 11:20:00,63.72,63.73,63.65,63.71,9745.0,63.72,63.73,63.65,63.71,9745.0
2016-08-23 11:30:00,63.71,63.74,63.69,63.71,12376.0,63.71,63.74,63.69,63.71,12376.0
2016-08-23 11:40:00,63.71,63.75,63.7,63.71,20766.0,63.71,63.75,63.7,63.71,20766.0
2016-08-23 11:50:00,63.72,63.72,63.59,63.61,30907.0,63.72,63.72,63.59,63.61,30907.0
2016-08-23 12:00:00,63.59,63.59,63.49,63.52,12800.0,63.59,63.59,63.49,63.52,12800.0
2016-08-23 12:10:00,63.5,63.56,63.48,63.55,12120.0,63.5,63.56,63.48,63.55,12120.0
2016-08-23 12:20:00,63.56,63.56,63.48,63.5,53691.0,63.56,63.56,63.48,63.5,53691.0
2016-08-23 12:30:00,63.5,63.56,63.5,63.53,15518.0,63.5,63.56,63.5,63.53,15518.0
2016-08-23 12:40:00,63.53,63.55,63.47,63.49,9357.0,63.53,63.55,63.47,63.49,9357.0
2016-08-23 12:50:00,63.47,63.5,63.34,63.43,27178.0,63.47,63.5,63.34,63.43,27178.0
2016-08-23 13:00:00,63.44,63.45,63.37,63.45,13675.0,63.44,63.45,63.37,63.45,13675.0
2016-08-23 13:10:00,63.45,63.48,63.41,63.48,10342.0,63.45,63.48,63.41,63.48,10342.0
2016-08-23 13:20:00,63.49,63.58,63.49,63.54,24972.0,63.49,63.58,63.49,63.54,24972.0
2016-08-23 13:30:00,63.54,63.56,63.47,63.47,39398.0,63.54,63.56,63.47,63.47,39398.0
2016-08-23 13:40:00,63.49,63.57,63.48,63.53,35733.0,63.49,63.57,63.48,63.53,35733.0
2016-08-23 13:50:00,63.52,63.54,63.48,63.5,50726.0,63.52,63.54,63.48,63.5,50726.0
2016-08-23 14:00:00,63.51,63.51,63.42,63.5,54941.0,63.51,63.51,63.42,63.5,54941.0
2016-08-23 14:10:00,63.5,63.51,63.47,63.5,17166.0,63.5,63.51,63.47,63.5,17166.0
2016-08-23 14:20:00,63.5,63.54,63.49,63.52,33757.0,63.5,63.54,63.49,63.52,33757.0
2016-08-23 14:30:00,63.51,63.53,63.5,63.51,32111.0,63.51,63.53,63.5,63.51,32111.0
2016-08-23 14:40:00,63.52,63.53,63.44,63.5,22316.0,63.52,63.53,63.44,63.5,22316.0
2016-08-23 14:50:00,63.51,63.53,63.47,63.52,35667.0,63.51,63.53,63.47,63.52,35667.0
2016-08-23 15:00:00,63.51,63.53,63.45,63.47,28460.0,63.51,63.53,63.45,63.47,28460.0
2016-08-23 15:10:00,63.47,63.54,63.47,63.5,27597.0,63.47,63.54,63.47,63.5,27597.0
2016-08-23 15:20:00,63.49,63.49,63.42,63.46,41192.0,63.49,63.49,63.42,63.46,41192.0
2016-08-23 15:30:00,63.45,63.52,63.43,63.49,83005.0,63.45,63.52,63.43,63.49,83005.0
2016-08-23 15:40:00,63.49,63.52,63.47,63.5,35543.0,63.49,63.52,63.47,63.5,35543.0
2016-08-23 15:50:00,63.49,63.52,63.45,63.46,118822.0,63.49,63.52,63.45,63.46,118822.0
2016-08-24 09:30:00,63.31,63.79,63.17,63.62,35418.0,63.31,63.79,63.17,63.62,35418.0
2016-08-24 09:40:00,63.62,63.68,63.33,63.35,47884.0,63.62,63.68,63.33,63.35,47884.0
2016-08-24 09:50:00,63.35,63.66,63.34,63.48,18040.0,63.35,63.66,63.34,63.48,18040.0
2016-08-24 10:00:00,63.49,63.61,63.48,63.57,18028.0,63.49,63.61,63.48,63.57,18028.0
2016-08-24 10:10:00,63.57,63.6,63.39,63.41,20169.0,63.57,63.6,63.39,63.41,20169.0
2016-08-24 10:20:00,63.4,63.41,63.28,63.35,32998.0,63.4,63.41,63.28,63.35,32998.0
2016-08-24 10:30:00,63.34,63.38,63.29,63.32,53148.0,63.34,63.38,63.29,63.32,53148.0
2016-08-24 10:40:00,63.32,63.45,63.27,63.35,40796.0,63.32,63.45,63.27,63.35,40796.0
2016-08-24 10:50:00,63.36,63.51,63.36,63.46,21714.0,63.36,63.51,63.36,63.46,21714.0
2016-08-24 11:00:00,63.47,63.53,63.46,63.53,18033.0,63.47,63.53,63.46,63.53,18033.0
2016-08-24 11:10:00,63.52,63.55,63.39,63.41,45470.0,63.52,63.55,63.39,63.41,45470.0
2016-08-24 11:20:00,63.41,63.51,63.37,63.51,24500.0,63.41,63.51,63.37,63.51,24500.0
2016-08-24 11:30:00,63.5,63.5,63.34,63.37,15634.0,63.5,63.5,63.34,63.37,15634.0
2016-08-24 11:40:00,63.36,63.37,63.3,63.34,14038.0,63.36,63.37,63.3,63.34,14038.0
2016-08-24 11:50:00,63.35,63.37,63.26,63.31,12692.0,63.35,63.37,63.26,63.31,12692.0
2016-08-24 12:00:00,63.31,63.39,63.27,63.35,14824.0,63.31,63.39,63.27,63.35,14824.0
2016-08-24 12:10:00,63.34,63.42,63.34,63.4,41097.0,63.34,63.42,63.34,63.4,41097.0
2016-08-24 12:20:00,63.4,63.4,63.33,63.34,8716.0,63.4,63.4,63.33,63.34,8716.0
2016-08-24 12:30:00,63.36,63.36,63.32,63.35,8194.0,63.36,63.36,63.32,63.35,8194.0
2016-08-24 12:40:00,63.34,63.4,63.31,63.37,8472.0,63.34,63.4,63.31,63.37,8472.0
2016-08-24 12:50:00,63.37,63.42,63.36,63.37,8937.0,63.37,63.42,63.36,63.37,8937.0
2016-08-24 13:00:00,63.35,63.5,63.32,63.48,16972.0,63.35,63.5,63.32,63.48,16972.0
2016-08-24 13:10:00,63.48,63.48,63.33,63.34,39000.0,63.48,63.48,63.33,63.34,39000.0
2016-08-24 13:20:00,63.33,63.41,63.32,63.41,14557.0,63.33,63.41,63.32,63.41,14557.0
2016-08-24 13:30:00,63.41,63.43,63.32,63.32,17430.0,63.41,63.43,63.32,63.32,17430.0
2016-08-24 13:40:00,63.32,63.43,63.32,63.43,9877.0,63.32,63.43,63.32,63.43,9877.0
2016-08-24 13:50:00,63.43,63.44,63.33,63.36,20071.0,63.43,63.44,63.33,63.36,20071.0
2016-08-24 14:00:00,63.35,63.35,63.15,63.2,14234.0,63.35,63.35,63.15,63.2,14234.0
2016-08-24 14:10:00,63.2,63.28,63.16,63.26,12661.0,63.2,63.28,63.16,63.26,12661.0
2016-08-24 14:20:00,63.25,63.27,63.11,63.21,17500.0,63.25,63.27,63.11,63.21,17500.0
2016-08-24 14:30:00,63.22,63.26,63.14,63.26,27234.0,63.22,63.26,63.14,63.26,27234.0
2016-08-24 14:40:00,63.27,63.32,63.24,63.24,26256.0,63.27,63.32,63.24,63.24,26256.0
2016-08-24 14:50:00,63.22,63.29,63.19,63.29,19805.0,63.22,63.29,63.19,63.29,19805.0
2016-08-24 15:00:00,63.28,63.28,63.06,63.06,25886.0,63.28,63.28,63.06,63.06,25886.0
2016-08-24 15:10:00,63.06,63.11,62.99,63.05,35940.0,63.06,63.11,62.99,63.05,35940.0
2016-08-24 15:20:00,63.04,63.1,63.01,63.03,34686.0,63.04,63.1,63.01,63.03,34686.0
2016-08-24 15:30:00,63.03,63.11,62.98,63.0,55786.0,63.03,63.11,62.98,63.0,55786.0
2016-08-24 15:40:00,63.0,63.07,62.96,63.05,74297.0,63.0,63.07,62.96,63.05,74297.0
2016-08-24 15:50:00,63.03,63.19,63.03,63.18,157133.0,63.03,63.19,63.03,63.18,157133.0
2016-08-25 09:30:00,63.21,63.38,63.0,63.3,34964.0,63.21,63.38,63.0,63.3,34964.0
2016-08-25 09:40:00,63.35,63.41,63.18,63.37,82172.0,63.35,63.41,63.18,63.37,82172.0
2016-08-25 09:50:00,63.39,63.45,63.1,63.25,30684.0,63.39,63.45,63.1,63.25,30684.0
2016-08-25 10:00:00,63.27,63.64,63.23,63.5,123519.0,63.27,63.64,63.23,63.5,123519.0
2016-08-25 10:10:00,63.51,63.76,63.47,63.67,79761.0,63.51,63.76,63.47,63.67,79761.0
2016-08-25 10:20:00,63.67,63.87,63.6,63.73,46320.0,63.67,63.87,63.6,63.73,46320.0
2016-08-25 10:30:00,63.73,63.75,63.57,63.66,61877.0,63.73,63.75,63.57,63.66,61877.0
2016-08-25 10:40:00,63.63,63.8,63.61,63.72,34510.0,63.63,63.8,63.61,63.72,34510.0
2016-08-25 10:50:00,63.73,63.83,63.63,63.83,25591.0,63.73,63.83,63.63,63.83,25591.0
2016-08-25 11:00:00,63.83,63.9,63.76,63.86,61589.0,63.83,63.9,63.76,63.86,61589.0
2016-08-25 11:10:00,63.85,63.92,63.78,63.84,34079.0,63.85,63.92,63.78,63.84,34079.0
2016-08-25 11:20:00,63.84,63.86,63.77,63.81,28109.0,63.84,63.86,63.77,63.81,28109.0
2016-08-25 11:30:00,63.81,63.85,63.75,63.78,37918.0,63.81,63.85,63.75,63.78,37918.0
2016-08-25 11:40:00,63.77,63.82,63.72,63.75,23883.0,63.77,63.82,63.72,63.75,23883.0
2016-08-25 11:50:00,63.76,63.8,63.71,63.76,31516.0,63.76,63.8,63.71,63.76,31516.0
2016-08-25 12:00:00,63.76,63.79,63.69,63.78,48768.0,63.76,63.79,63.69,63.78,48768.0
2016-08-25 12:10:00,63.78,63.8,63.72,63.78,39047.0,63.78,63.8,63.72,63.78,39047.0
2016-08-25 12:20:00,63.77,63.77,63.66,63.74,35403.0,63.77,63.77,63.66,63.74,35403.0
2016-08-25 12:30:00,63.74,63.75,63.69,63.75,55195.0,63.74,63.75,63.69,63.75,55195.0
2016-08-25 12:40:00,63.75,63.78,63.69,63.72,79446.0,63.75,63.78,63.69,63.72,79446.0
2016-08-25 12:50:00,63.72,63.73,63.64,63.71,35695.0,63.72,63.73,63.64,63.71,35695.0
2016-08-25 13:00:00,63.7,63.75,63.68,63.68,33155.0,63.7,63.75,63.68,63.68,33155.0
2016-08-25 13:10:00,63.68,63.75,63.68,63.72,34635.0,63.68,63.75,63.68,63.72,34635.0
2016-08-25 13:20:00,63.72,63.76,63.7,63.74,52541.0,63.72,63.76,63.7,63.74,52541.0
2016-08-25 13:30:00,63.74,63.75,63.55,63.55,64137.0,63.74,63.75,63.55,63.55,64137.0
2016-08-25 13:40:00,63.55,63.67,63.52,63.56,40066.0,63.55,63.67,63.52,63.56,40066.0
2016-08-25 13:50:00,63.55,63.7,63.55,63.58,89639.0,63.55,63.7,63.55,63.58,89639.0
2016-08-25 14:00:00,63.58,63.62,63.42,63.49,42515.0,63.58,63.62,63.42,63.49,42515.0
2016-08-25 14:10:00,63.5,63.53,63.43,63.52,40986.0,63.5,63.53,63.43,63.52,40986.0
2016-08-25 14:20:00,63.54,63.62,63.43,63.62,58456.0,63.54,63.62,63.43,63.62,58456.0
2016-08-25 14:30:00,63.62,63.77,63.6,63.65,45983.0,63.62,63.77,63.6,63.65,45983.0
2016-08-25 14:40:00,63.67,63.69,63.48,63.58,114816.0,63.67,63.69,63.48,63.58,114816.0
2016-08-25 14:50:00,63.59,63.71,63.55,63.58,37590.0,63.59,63.71,63.55,63.58,37590.0
2016-08-25 15:00:00,63.58,63.59,63.45,63.58,40523.0,63.58,63.59,63.45,63.58,40523.0
2016-08-25 15:10:00,63.58,63.61,63.4,63.46,60689.0,63.58,63.61,63.4,63.46,60689.0
2016-08-25 15:20:00,63.46,63.67,63.45,63.64,91253.0,63.46,63.67,63.45,63.64,91253.0
2016-08-25 15:30:00,63.64,63.81,63.64,63.78,109659.0,63.64,63.81,63.64,63.78,109659.0
2016-08-25 15:40:00,63.78,63.85,63.69,63.78,112278.0,63.78,63.85,63.69,63.78,112278.0
2016-08-25 15:50:00,63.77,63.8,63.58,63.71,343085.0,63.77,63.8,63.58,63.71,343085.0
2016-08-26 09:30:00,66.0,66.93,65.06,66.24,678379.0,66.0,66.93,65.06,66.24,678379.0
2016-08-26 09:40:00,66.28,67.18,65.88,66.06,458789.0,66.28,67.18,65.88,66.06,458789.0
2016-08-26 09:50:00,66.05,66.46,65.93,66.04,253654.0,66.05,66.46,65.93,66.04,253654.0
2016-08-26 10:00:00,66.09,66.78,65.8,66.48,248813.0,66.09,66.78,65.8,66.48,248813.0
2016-08-26 10:10:00,66.5,67.35,66.48,67.26,239621.0,66.5,67.35,66.48,67.26,239621.0
2016-08-26 10:20:00,67.27,67.59,66.96,67.3,199302.0,67.27,67.59,66.96,67.3,199302.0
2016-08-26 10:30:00,67.3,67.32,66.71,67.14,132573.0,67.3,67.32,66.71,67.14,132573.0
2016-08-26 10:40:00,67.15,67.2,66.96,67.17,166880.0,67.15,67.2,66.96,67.17,166880.0
2016-08-26 10:50:00,67.15,67.23,66.6,66.69,89363.0,67.15,67.23,66.6,66.69,89363.0
2016-08-26 11:00:00,66.73,67.38,66.63,67.31,89221.0,66.73,67.38,66.63,67.31,89221.0
2016-08-26 11:10:00,67.3,67.54,67.25,67.3,73007.0,67.3,67.54,67.25,67.3,73007.0
2016-08-26 11:20:00,67.31,67.74,67.13,67.6,167345.0,67.31,67.74,67.13,67.6,167345.0
2016-08-26 11:30:00,67.62,67.9,67.61,67.89,118589.0,67.62,67.9,67.61,67.89,118589.0
2016-08-26 11:40:00,67.91,67.95,67.57,67.88,82310.0,67.91,67.95,67.57,67.88,82310.0
2016-08-26 11:50:00,67.89,67.94,67.59,67.83,86845.0,67.89,67.94,67.59,67.83,86845.0
2016-08-26 12:00:00,67.82,67.92,67.7,67.85,103388.0,67.82,67.92,67.7,67.85,103388.0
2016-08-26 12:10:00,67.85,67.87,67.61,67.85,98661.0,67.85,67.87,67.61,67.85,98661.0
2016-08-26 12:20:00,67.82,67.94,67.81,67.91,38619.0,67.82,67.94,67.81,67.91,38619.0
2016-08-26 12:30:00,67.9,68.45,67.89,68.44,172489.0,67.9,68.45,67.89,68.44,172489.0
2016-08-26 12:40:00,68.44,68.46,68.2,68.38,109145.0,68.44,68.46,68.2,68.38,109145.0
2016-08-26 12:50:00,68.37,68.61,68.2,68.57,99436.0,68.37,68.61,68.2,68.57,99436.0
2016-08-26 13:00:00,68.57,68.79,68.55,68.75,101442.0,68.57,68.79,68.55,68.75,101442.0
2016-08-26 13:10:00,68.74,68.78,68.6,68.63,73092.0,68.74,68.78,68.6,68.63,73092.0
2016-08-26 13:20:00,68.62,68.69,68.29,68.68,103600.0,68.62,68.69,68.29,68.68,103600.0
2016-08-26 13:30:00,68.69,68.98,68.64,68.68,83834.0,68.69,68.98,68.64,68.68,83834.0
2016-08-26 13:40:00,68.71,68.9,68.66,68.74,70054.0,68.71,68.9,68.66,68.74,70054.0
2016-08-26 13:50:00,68.75,68.79,68.43,68.6,61626.0,68.75,68.79,68.43,68.6,61626.0
2016-08-26 14:00:00,68.56,68.87,68.48,68.82,77778.0,68.56,68.87,68.48,68.82,77778.0
2016-08-26 14:10:00,68.83,68.94,68.54,68.62,94423.0,68.83,68.94,68.54,68.62,94423.0
2016-08-26 14:20:00,68.62,68.71,68.52,68.67,142385.0,68.62,68.71,68.52,68.67,142385.0
2016-08-26 14:30:00,68.67,69.14,68.59,69.06,126004.0,68.67,69.14,68.59,69.06,126004.0
2016-08-26 14:40:00,69.05,69.21,68.9,68.91,86389.0,69.05,69.21,68.9,68.91,86389.0
2016-08-26 14:50:00,68.93,69.13,68.81,69.03,93871.0,68.93,69.13,68.81,69.03,93871.0
2016-08-26 15:00:00,69.03,69.11,68.88,68.9,82069.0,69.03,69.11,68.88,68.9,82069.0
2016-08-26 15:10:00,68.91,68.91,68.58,68.63,124981.0,68.91,68.91,68.58,68.63,124981.0
2016-08-26 15:20:00,68.63,68.87,68.53,68.76,86966.0,68.63,68.87,68.53,68.76,86966.0
2016-08-26 15:30:00,68.76,68.92,68.75,68.87,165869.0,68.76,68.92,68.75,68.87,165869.0
2016-08-26 15:40:00,68.88,69.12,68.8,69.01,201663.0,68.88,69.12,68.8,69.01,201663.0
2016-08-26 15:50:00,69.02,69.07,68.85,68.86,357692.0,69.02,69.07,68.85,68.86,357692.0
2016-08-29 09:30:00,68.5,68.69,67.86,68.14,194528.0,68.5,68.69,67.86,68.14,194528.0
2016-08-29 09:40:00,68.15,68.89,68.15,68.67,143046.0,68.15,68.89,68.15,68.67,143046.0
2016-08-29 09:50:00,68.68,68.69,68.16,68.35,79792.0,68.68,68.69,68.16,68.35,79792.0
2016-08-29 10:00:00,68.34,68.54,68.24,68.35,90007.0,68.34,68.54,68.24,68.35,90007.0
2016-08-29 10:10:00,68.34,68.51,68.3,68.44,74804.0,68.34,68.51,68.3,68.44,74804.0
2016-08-29 10:20:00,68.44,68.76,68.44,68.46,87669.0,68.44,68.76,68.44,68.46,87669.0
2016-08-29 10:30:00,68.45,68.52,68.23,68.3,60229.0,68.45,68.52,68.23,68.3,60229.0
2016-08-29 10:40:00,68.32,68.38,68.18,68.19,75857.0,68.32,68.38,68.18,68.19,75857.0
2016-08-29 10:50:00,68.2,68.4,68.15,68.18,70230.0,68.2,68.4,68.15,68.18,70230.0
2016-08-29 11:00:00,68.19,68.36,68.18,68.2,71706.0,68.19,68.36,68.18,68.2,71706.0
2016-08-29 11:10:00,68.2,68.5,68.18,68.36,66279.0,68.2,68.5,68.18,68.36,66279.0
2016-08-29 11:20:00,68.36,68.54,68.35,68.52,68956.0,68.36,68.54,68.35,68.52,68956.0
2016-08-29 11:30:00,68.53,68.65,68.4,68.65,58959.0,68.53,68.65,68.4,68.65,58959.0
2016-08-29 11:40:00,68.66,68.76,68.6,68.6,59187.0,68.66,68.76,68.6,68.6,59187.0
2016-08-29 11:50:00,68.61,68.75,68.6,68.62,46924.0,68.61,68.75,68.6,68.62,46924.0
2016-08-29 12:00:00,68.62,68.64,68.49,68.52,60216.0,68.62,68.64,68.49,68.52,60216.0
2016-08-29 12:10:00,68.53,68.53,68.33,68.34,52603.0,68.53,68.53,68.33,68.34,52603.0
2016-08-29 12:20:00,68.33,68.37,68.11,68.14,63242.0,68.33,68.37,68.11,68.14,63242.0
2016-08-29 12:30:00,68.15,68.26,68.15,68.16,48728.0,68.15,68.26,68.15,68.16,48728.0
2016-08-29 12:40:00,68.15,68.18,68.11,68.14,38399.0,68.15,68.18,68.11,68.14,38399.0
2016-08-29 12:50:00,68.15,68.16,68.06,68.08,33146.0,68.15,68.16,68.06,68.08,33146.0
2016-08-29 13:00:00,68.08,68.23,68.08,68.18,55662.0,68.08,68.23,68.08,68.18,55662.0
2016-08-29 13:10:00,68.17,68.21,68.11,68.19,37614.0,68.17,68.21,68.11,68.19,37614.0
2016-08-29 13:20:00,68.19,68.34,68.08,68.34,30980.0,68.19,68.34,68.08,68.34,30980.0
2016-08-29 13:30:00,68.34,68.42,68.27,68.42,32244.0,68.34,68.42,68.27,68.42,32244.0
2016-08-29 13:40:00,68.42,68.47,68.41,68.46,33757.0,68.42,68.47,68.41,68.46,33757.0
2016-08-29 13:50:00,68.47,68.51,68.42,68.46,59196.0,68.47,68.51,68.42,68.46,59196.0
2016-08-29 14:00:00,68.47,68.51,68.44,68.48,50419.0,68.47,68.51,68.44,68.48,50419.0
2016-08-29 14:10:00,68.49,68.55,68.43,68.44,44488.0,68.49,68.55,68.43,68.44,44488.0
2016-08-29 14:20:00,68.46,68.51,68.43,68.48,35792.0,68.46,68.51,68.43,68.48,35792.0
2016-08-29 14:30:00,68.49,68.52,68.43,68.44,41534.0,68.49,68.52,68.43,68.44,41534.0
2016-08-29 14:40:00,68.44,68.51,68.41,68.49,39143.0,68.44,68.51,68.41,68.49,39143.0
2016-08-29 14:50:00,68.5,68.51,68.44,68.5,35490.0,68.5,68.51,68.44,68.5,35490.0
2016-08-29 15:00:00,68.49,68.51,68.47,68.49,49157.0,68.49,68.51,68.47,68.49,49157.0
2016-08-29 15:10:00,68.49,68.51,68.36,68.43,69019.0,68.49,68.51,68.36,68.43,69019.0
2016-08-29 15:20:00,68.44,68.48,68.36,68.45,58243.0,68.44,68.48,68.36,68.45,58243.0
2016-08-29 15:30:00,68.45,68.48,68.36,68.43,80243.0,68.45,68.48,68.36,68.43,80243.0
2016-08-29 15:40:00,68.42,68.44,68.29,68.33,114922.0,68.42,68.44,68.29,68.33,114922.0
2016-08-29 15:50:00,68.33,68.4,68.27,68.32,207519.0,68.33,68.4,68.27,68.32,207519.0
2016-08-30 09:30:00,67.8,68.56,67.8,68.29,88746.0,67.8,68.56,67.8,68.29,88746.0
2016-08-30 09:40:00,68.3,68.53,68.22,68.5,42884.0,68.3,68.53,68.22,68.5,42884.0
2016-08-30 09:50:00,68.5,68.65,68.48,68.61,108533.0,68.5,68.65,68.48,68.61,108533.0
2016-08-30 10:00:00,68.62,68.75,68.32,68.38,108968.0,68.62,68.75,68.32,68.38,108968.0
2016-08-30 10:10:00,68.38,68.49,68.31,68.36,67988.0,68.38,68.49,68.31,68.36,67988.0
2016-08-30 10:20:00,68.36,68.53,68.35,68.46,57561.0,68.36,68.53,68.35,68.46,57561.0
2016-08-30 10:30:00,68.46,68.48,68.11,68.14,51450.0,68.46,68.48,68.11,68.14,51450.0
2016-08-30 10:40:00,68.15,68.24,68.01,68.03,48909.0,68.15,68.24,68.01,68.03,48909.0
2016-08-30 10:50:00,68.04,68.07,67.89,67.95,49627.0,68.04,68.07,67.89,67.95,49627.0
2016-08-30 11:00:00,67.94,68.22,67.91,68.09,44555.0,67.94,68.22,67.91,68.09,44555.0
2016-08-30 11:10:00,68.09,68.13,68.07,68.09,29547.0,68.09,68.13,68.07,68.09,29547.0
2016-08-30 11:20:00,68.1,68.2,68.07,68.1,25842.0,68.1,68.2,68.07,68.1,25842.0
2016-08-30 11:30:00,68.12,68.19,68.05,68.18,36412.0,68.12,68.19,68.05,68.18,36412.0
2016-08-30 11:40:00,68.17,68.18,68.05,68.08,27760.0,68.17,68.18,68.05,68.08,27760.0
2016-08-30 11:50:00,68.06,68.12,68.02,68.07,17714.0,68.06,68.12,68.02,68.07,17714.0
2016-08-30 12:00:00,68.09,68.15,68.06,68.15,24033.0,68.09,68.15,68.06,68.15,24033.0
2016-08-30 12:10:00,68.14,68.18,68.09,68.14,22982.0,68.14,68.18,68.09,68.14,22982.0
2016-08-30 12:20:00,68.15,68.19,68.08,68.08,17158.0,68.15,68.19,68.08,68.08,17158.0
2016-08-30 12:30:00,68.07,68.19,68.07,68.19,21751.0,68.07,68.19,68.07,68.19,21751.0
2016-08-30 12:40:00,68.19,68.21,68.09,68.11,56658.0,68.19,68.21,68.09,68.11,56658.0
2016-08-30 12:50:00,68.11,68.15,68.09,68.12,33723.0,68.11,68.15,68.09,68.12,33723.0
2016-08-30 13:00:00,68.11,68.15,68.07,68.11,51922.0,68.11,68.15,68.07,68.11,51922.0
2016-08-30 13:10:00,68.11,68.13,68.1,68.1,26668.0,68.11,68.13,68.1,68.1,26668.0
2016-08-30 13:20:00,68.1,68.13,68.09,68.1,34278.0,68.1,68.13,68.09,68.1,34278.0
2016-08-30 13:30:00,68.11,68.12,68.04,68.09,27700.0,68.11,68.12,68.04,68.09,27700.0
2016-08-30 13:40:00,68.09,68.1,67.94,67.96,41693.0,68.09,68.1,67.94,67.96,41693.0
2016-08-30 13:50:00,67.95,67.99,67.91,67.99,35067.0,67.95,67.99,67.91,67.99,35067.0
2016-08-30 14:00:00,67.98,67.98,67.8,67.84,42199.0,67.98,67.98,67.8,67.84,42199.0
2016-08-30 14:10:00,67.84,67.87,67.64,67.67,29620.0,67.84,67.87,67.64,67.67,29620.0
2016-08-30 14:20:00,67.66,67.76,67.65,67.66,24055.0,67.66,67.76,67.65,67.66,24055.0
2016-08-30 14:30:00,67.67,67.67,67.52,67.63,58851.0,67.67,67.67,67.52,67.63,58851.0
2016-08-30 14:40:00,67.63,67.71,67.62,67.66,33671.0,67.63,67.71,67.62,67.66,33671.0
2016-08-30 14:50:00,67.66,67.72,67.65,67.67,31463.0,67.66,67.72,67.65,67.67,31463.0
2016-08-30 15:00:00,67.67,67.71,67.57,67.71,38084.0,67.67,67.71,67.57,67.71,38084.0
2016-08-30 15:10:00,67.71,67.88,67.68,67.87,31200.0,67.71,67.88,67.68,67.87,31200.0
2016-08-30 15:20:00,67.87,67.94,67.8,67.91,42695.0,67.87,67.94,67.8,67.91,42695.0
2016-08-30 15:30:00,67.92,68.17,67.9,68.16,146755.0,67.92,68.17,67.9,68.16,146755.0
2016-08-30 15:40:00,68.15,68.2,68.13,68.13,60697.0,68.15,68.2,68.13,68.13,60697.0
2016-08-30 15:50:00,68.13,68.13,67.99,68.04,259192.0,68.13,68.13,67.99,68.04,259192.0
2016-08-31 09:30:00,67.82,68.0,67.69,67.78,40786.0,67.82,68.0,67.69,67.78,40786.0
2016-08-31 09:40:00,67.78,67.99,67.68,67.94,22408.0,67.78,67.99,67.68,67.94,22408.0
2016-08-31 09:50:00,67.94,68.05,67.85,67.9,26403.0,67.94,68.05,67.85,67.9,26403.0
2016-08-31 10:00:00,67.9,67.98,67.75,67.78,32089.0,67.9,67.98,67.75,67.78,32089.0
2016-08-31 10:10:00,67.78,67.79,67.54,67.57,36207.0,67.78,67.79,67.54,67.57,36207.0
2016-08-31 10:20:00,67.57,67.69,67.53,67.55,109307.0,67.57,67.69,67.53,67.55,109307.0
2016-08-31 10:30:00,67.53,67.58,67.35,67.39,31761.0,67.53,67.58,67.35,67.39,31761.0
2016-08-31 10:40:00,67.38,67.39,67.24,67.31,27760.0,67.38,67.39,67.24,67.31,27760.0
2016-08-31 10:50:00,67.31,67.34,67.15,67.15,48950.0,67.31,67.34,67.15,67.15,48950.0
2016-08-31 11:00:00,67.14,67.21,67.04,67.14,29889.0,67.14,67.21,67.04,67.14,29889.0
2016-08-31 11:10:00,67.16,67.21,67.13,67.19,20375.0,67.16,67.21,67.13,67.19,20375.0
2016-08-31 11:20:00,67.19,67.22,67.17,67.2,23749.0,67.19,67.22,67.17,67.2,23749.0
2016-08-31 11:30:00,67.2,67.26,67.07,67.22,29555.0,67.2,67.26,67.07,67.22,29555.0
2016-08-31 11:40:00,67.25,67.26,67.13,67.22,21165.0,67.25,67.26,67.13,67.22,21165.0
2016-08-31 11:50:00,67.22,67.33,67.2,67.24,20698.0,67.22,67.33,67.2,67.24,20698.0
2016-08-31 12:00:00,67.23,67.24,67.11,67.17,19651.0,67.23,67.24,67.11,67.17,19651.0
2016-08-31 12:10:00,67.17,67.18,67.01,67.07,18748.0,67.17,67.18,67.01,67.07,18748.0
2016-08-31 12:20:00,67.08,67.15,67.04,67.11,17125.0,67.08,67.15,67.04,67.11,17125.0
2016-08-31 12:30:00,67.1,67.19,67.04,67.12,21991.0,67.1,67.19,67.04,67.12,21991.0
2016-08-31 12:40:00,67.13,67.29,67.11,67.27,17798.0,67.13,67.29,67.11,67.27,17798.0
2016-08-31 12:50:00,67.27,67.31,67.23,67.3,21557.0,67.27,67.31,67.23,67.3,21557.0
2016-08-31 13:00:00,67.3,67.32,67.23,67.29,20950.0,67.3,67.32,67.23,67.29,20950.0
2016-08-31 13:10:00,67.28,67.32,67.25,67.3,19567.0,67.28,67.32,67.25,67.3,19567.0
2016-08-31 13:20:00,67.31,67.4,67.31,67.38,30002.0,67.31,67.4,67.31,67.38,30002.0
2016-08-31 13:30:00,67.38,67.45,67.32,67.42,36621.0,67.38,67.45,67.32,67.42,36621.0
2016-08-31 13:40:00,67.42,67.51,67.42,67.47,26882.0,67.42,67.51,67.42,67.47,26882.0
2016-08-31 13:50:00,67.46,67.55,67.46,67.51,23000.0,67.46,67.55,67.46,67.51,23000.0
2016-08-31 14:00:00,67.51,67.67,67.49,67.63,31560.0,67.51,67.67,67.49,67.63,31560.0
2016-08-31 14:10:00,67.62,67.69,67.57,67.57,32835.0,67.62,67.69,67.57,67.57,32835.0
2016-08-31 14:20:00,67.57,67.62,67.55,67.6,26291.0,67.57,67.62,67.55,67.6,26291.0
2016-08-31 14:30:00,67.59,67.6,67.52,67.53,23263.0,67.59,67.6,67.52,67.53,23263.0
2016-08-31 14:40:00,67.54,67.57,67.4,67.42,33118.0,67.54,67.57,67.4,67.42,33118.0
2016-08-31 14:50:00,67.44,67.49,67.36,67.36,40197.0,67.44,67.49,67.36,67.36,40197.0
2016-08-31 15:00:00,67.36,67.54,67.36,67.49,46227.0,67.36,67.54,67.36,67.49,46227.0
2016-08-31 15:10:00,67.5,67.55,67.43,67.46,38755.0,67.5,67.55,67.43,67.46,38755.0
2016-08-31 15:20:00,67.45,67.51,67.39,67.48,48507.0,67.45,67.51,67.39,67.48,48507.0
2016-08-31 15:30:00,67.49,67.5,67.43,67.45,82601.0,67.49,67.5,67.43,67.45,82601.0
2016-08-31 15:40:00,67.46,67.51,67.44,67.44,113808.0,67.46,67.51,67.44,67.44,113808.0
2016-08-31 15:50:00,67.44,67.5,67.4,67.4,323312.0,67.44,67.5,67.4,67.4,323312.0
2016-09-01 09:30:00,67.42,67.6,67.0,67.32,42244.0,67.42,67.6,67.0,67.32,42244.0
2016-09-01 09:40:00,67.32,67.59,67.19,67.34,41864.0,67.32,67.59,67.19,67.34,41864.0
2016-09-01 09:50:00,67.34,67.41,67.09,67.33,31590.0,67.34,67.41,67.09,67.33,31590.0
2016-09-01 10:00:00,67.33,67.44,67.18,67.34,35848.0,67.33,67.44,67.18,67.34,35848.0
2016-09-01 10:10:00,67.36,67.48,67.26,67.4,19623.0,67.36,67.48,67.26,67.4,19623.0
2016-09-01 10:20:00,67.4,67.4,67.07,67.07,35806.0,67.4,67.4,67.07,67.07,35806.0
2016-09-01 10:30:00,67.07,67.07,66.84,66.87,36144.0,67.07,67.07,66.84,66.87,36144.0
2016-09-01 10:40:00,66.87,66.98,66.85,66.91,30005.0,66.87,66.98,66.85,66.91,30005.0
2016-09-01 10:50:00,66.9,66.99,66.87,66.95,23214.0,66.9,66.99,66.87,66.95,23214.0
2016-09-01 11:00:00,66.95,66.95,66.78,66.92,25544.0,66.95,66.95,66.78,66.92,25544.0
2016-09-01 11:10:00,66.95,67.05,66.91,67.05,19479.0,66.95,67.05,66.91,67.05,19479.0
2016-09-01 11:20:00,67.05,67.16,67.04,67.15,21601.0,67.05,67.16,67.04,67.15,21601.0
2016-09-01 11:30:00,67.15,67.22,67.08,67.11,19709.0,67.15,67.22,67.08,67.11,19709.0
2016-09-01 11:40:00,67.11,67.14,67.07,67.11,21369.0,67.11,67.14,67.07,67.11,21369.0
2016-09-01 11:50:00,67.1,67.21,67.03,67.17,17255.0,67.1,67.21,67.03,67.17,17255.0
2016-09-01 12:00:00,67.15,67.21,67.11,67.16,13079.0,67.15,67.21,67.11,67.16,13079.0
2016-09-01 12:10:00,67.17,67.42,67.15,67.38,19628.0,67.17,67.42,67.15,67.38,19628.0
2016-09-01 12:20:00,67.38,67.61,67.35,67.57,17063.0,67.38,67.61,67.35,67.57,17063.0
2016-09-01 12:30:00,67.57,67.67,67.5,67.53,13284.0,67.57,67.67,67.5,67.53,13284.0
2016-09-01 12:40:00,67.53,67.62,67.48,67.59,16796.0,67.53,67.62,67.48,67.59,16796.0
2016-09-01 12:50:00,67.57,67.63,67.47,67.49,10056.0,67.57,67.63,67.47,67.49,10056.0
2016-09-01 13:00:00,67.47,67.5,67.44,67.49,14922.0,67.47,67.5,67.44,67.49,14922.0
2016-09-01 13:10:00,67.46,67.5,67.43,67.47,10584.0,67.46,67.5,67.43,67.47,10584.0
2016-09-01 13:20:00,67.49,67.56,67.47,67.53,11013.0,67.49,67.56,67.47,67.53,11013.0
2016-09-01 13:30:00,67.53,67.6,67.53,67.54,10764.0,67.53,67.6,67.53,67.54,10764.0
2016-09-01 13:40:00,67.54,67.54,67.36,67.41,21811.0,67.54,67.54,67.36,67.41,21811.0
2016-09-01 13:50:00,67.42,67.48,67.38,67.38,7471.0,67.42,67.48,67.38,67.38,7471.0
2016-09-01 14:00:00,67.4,67.4,67.28,67.34,22825.0,67.4,67.4,67.28,67.34,22825.0
2016-09-01 14:10:00,67.34,67.36,67.27,67.3,26929.0,67.34,67.36,67.27,67.3,26929.0
2016-09-01 14:20:00,67.32,67.33,67.19,67.32,21636.0,67.32,67.33,67.19,67.32,21636.0
2016-09-01 14:30:00,67.32,67.33,67.19,67.21,18015.0,67.32,67.33,67.19,67.21,18015.0
2016-09-01 14:40:00,67.22,67.32,67.21,67.28,33108.0,67.22,67.32,67.21,67.28,33108.0
2016-09-01 14:50:00,67.29,67.31,67.22,67.29,15483.0,67.29,67.31,67.22,67.29,15483.0
2016-09-01 15:00:00,67.3,67.31,67.09,67.18,31037.0,67.3,67.31,67.09,67.18,31037.0
2016-09-01 15:10:00,67.19,67.27,67.19,67.26,24962.0,67.19,67.27,67.19,67.26,24962.0
2016-09-01 15:20:00,67.26,67.32,67.24,67.25,22581.0,67.26,67.32,67.24,67.25,22581.0
2016-09-01 15:30:00,67.26,67.26,67.18,67.22,34868.0,67.26,67.26,67.18,67.22,34868.0
2016-09-01 15:40:00,67.22,67.33,67.22,67.3,42940.0,67.22,67.33,67.22,67.3,42940.0
2016-09-01 15:50:00,67.3,67.41,67.29,67.37,108386.0,67.3,67.41,67.29,67.37,108386.0
2016-09-02 09:30:00,67.93,68.0,67.6,67.72,34134.0,67.93,68.0,67.6,67.72,34134.0
2016-09-02 09:40:00,67.75,67.95,67.73,67.81,20636.0,67.75,67.95,67.73,67.81,20636.0
2016-09-02 09:50:00,67.88,68.3,67.88,68.28,42939.0,67.88,68.3,67.88,68.28,42939.0
2016-09-02 10:00:00,68.21,68.48,68.2,68.22,29320.0,68.21,68.48,68.2,68.22,29320.0
2016-09-02 10:10:00,68.24,68.31,68.09,68.17,32742.0,68.24,68.31,68.09,68.17,32742.0
2016-09-02 10:20:00,68.22,68.37,68.16,68.36,16481.0,68.22,68.37,68.16,68.36,16481.0
2016-09-02 10:30:00,68.35,68.45,68.23,68.35,34127.0,68.35,68.45,68.23,68.35,34127.0
2016-09-02 10:40:00,68.36,68.4,68.21,68.21,9000.0,68.36,68.4,68.21,68.21,9000.0
2016-09-02 10:50:00,68.21,68.23,68.02,68.06,13256.0,68.21,68.23,68.02,68.06,13256.0
2016-09-02 11:00:00,68.08,68.27,68.08,68.2,43785.0,68.08,68.27,68.08,68.2,43785.0
2016-09-02 11:10:00,68.21,68.22,68.07,68.08,9364.0,68.21,68.22,68.07,68.08,9364.0
2016-09-02 11:20:00,68.11,68.14,68.03,68.1,13031.0,68.11,68.14,68.03,68.1,13031.0
2016-09-02 11:30:00,68.12,68.13,68.06,68.11,10622.0,68.12,68.13,68.06,68.11,10622.0
2016-09-02 11:40:00,68.11,68.18,68.06,68.09,9795.0,68.11,68.18,68.06,68.09,9795.0
2016-09-02 11:50:00,68.09,68.16,68.08,68.1,7241.0,68.09,68.16,68.08,68.1,7241.0
2016-09-02 12:00:00,68.09,68.16,68.06,68.06,9751.0,68.09,68.16,68.06,68.06,9751.0
2016-09-02 12:10:00,68.07,68.09,67.88,67.89,10439.0,68.07,68.09,67.88,67.89,10439.0
2016-09-02 12:20:00,67.86,67.91,67.84,67.9,7150.0,67.86,67.91,67.84,67.9,7150.0
2016-09-02 12:30:00,67.92,67.98,67.92,67.98,8663.0,67.92,67.98,67.92,67.98,8663.0
2016-09-02 12:40:00,67.94,67.99,67.92,67.93,6100.0,67.94,67.99,67.92,67.93,6100.0
2016-09-02 12:50:00,67.92,68.07,67.92,68.02,10320.0,67.92,68.07,67.92,68.02,10320.0
2016-09-02 13:00:00,68.03,68.05,67.93,67.94,13631.0,68.03,68.05,67.93,67.94,13631.0
2016-09-02 13:10:00,67.95,68.01,67.88,67.99,14069.0,67.95,68.01,67.88,67.99,14069.0
2016-09-02 13:20:00,67.99,68.0,67.93,67.97,13560.0,67.99,68.0,67.93,67.97,13560.0
2016-09-02 13:30:00,67.95,67.95,67.79,67.79,12683.0,67.95,67.95,67.79,67.79,12683.0
2016-09-02 13:40:00,67.8,67.85,67.74,67.82,25371.0,67.8,67.85,67.74,67.82,25371.0
2016-09-02 13:50:00,67.83,67.88,67.77,67.77,12728.0,67.83,67.88,67.77,67.77,12728.0
2016-09-02 14:00:00,67.77,67.92,67.77,67.92,19697.0,67.77,67.92,67.77,67.92,19697.0
2016-09-02 14:10:00,67.92,67.96,67.85,67.94,14486.0,67.92,67.96,67.85,67.94,14486.0
2016-09-02 14:20:00,67.95,67.96,67.87,67.92,15251.0,67.95,67.96,67.87,67.92,15251.0
2016-09-02 14:30:00,67.92,67.94,67.85,67.93,13556.0,67.92,67.94,67.85,67.93,13556.0
2016-09-02 14:40:00,67.94,67.98,67.88,67.89,11274.0,67.94,67.98,67.88,67.89,11274.0
2016-09-02 14:50:00,67.9,67.97,67.9,67.96,11294.0,67.9,67.97,67.9,67.96,11294.0
2016-09-02 15:00:00,67.96,68.04,67.93,67.94,18616.0,67.96,68.04,67.93,67.94,18616.0
2016-09-02 15:10:00,67.94,68.02,67.94,68.01,23741.0,67.94,68.02,67.94,68.01,23741.0
2016-09-02 15:20:00,68.01,68.06,67.97,67.99,39001.0,68.01,68.06,67.97,67.99,39001.0
2016-09-02 15:30:00,67.99,68.01,67.93,67.96,45113.0,67.99,68.01,67.93,67.96,45113.0
2016-09-02 15:40:00,67.97,68.02,67.93,67.95,46772.0,67.97,68.02,67.93,67.95,46772.0
2016-09-02 15:50:00,67.95,68.05,67.95,68.01,117892.0,67.95,68.05,67.95,68.01,117892.0
2016-09-06 09:30:00,68.2,68.2,67.05,67.8,67200.0,68.2,68.2,67.05,67.8,67200.0
2016-09-06 09:40:00,67.86,67.95,67.64,67.87,36688.0,67.86,67.95,67.64,67.87,36688.0
2016-09-06 09:50:00,67.9,67.95,67.78,67.78,37397.0,67.9,67.95,67.78,67.78,37397.0
2016-09-06 10:00:00,67.76,67.9,67.65,67.76,37027.0,67.76,67.9,67.65,67.76,37027.0
2016-09-06 10:10:00,67.78,67.9,67.62,67.62,54111.0,67.78,67.9,67.62,67.62,54111.0
2016-09-06 10:20:00,67.61,67.61,67.37,67.43,35274.0,67.61,67.61,67.37,67.43,35274.0
2016-09-06 10:30:00,67.44,67.6,67.44,67.5,27678.0,67.44,67.6,67.44,67.5,27678.0
2016-09-06 10:40:00,67.5,67.65,67.49,67.56,39906.0,67.5,67.65,67.49,67.56,39906.0
2016-09-06 10:50:00,67.56,67.63,67.43,67.62,31745.0,67.56,67.63,67.43,67.62,31745.0
2016-09-06 11:00:00,67.62,67.69,67.5,67.51,33695.0,67.62,67.69,67.5,67.51,33695.0
2016-09-06 11:10:00,67.52,67.73,67.51,67.6,31542.0,67.52,67.73,67.51,67.6,31542.0
2016-09-06 11:20:00,67.61,67.68,67.57,67.62,32397.0,67.61,67.68,67.57,67.62,32397.0
2016-09-06 11:30:00,67.61,67.7,67.53,67.57,19429.0,67.61,67.7,67.53,67.57,19429.0
2016-09-06 11:40:00,67.59,67.73,67.52,67.71,30098.0,67.59,67.73,67.52,67.71,30098.0
2016-09-06 11:50:00,67.72,67.77,67.66,67.74,27538.0,67.72,67.77,67.66,67.74,27538.0
2016-09-06 12:00:00,67.75,67.77,67.66,67.69,19147.0,67.75,67.77,67.66,67.69,19147.0
2016-09-06 12:10:00,67.69,67.72,67.62,67.62,22550.0,67.69,67.72,67.62,67.62,22550.0
2016-09-06 12:20:00,67.63,67.63,67.48,67.52,20108.0,67.63,67.63,67.48,67.52,20108.0
2016-09-06 12:30:00,67.52,67.56,67.43,67.47,22452.0,67.52,67.56,67.43,67.47,22452.0
2016-09-06 12:40:00,67.47,67.6,67.44,67.54,22875.0,67.47,67.6,67.44,67.54,22875.0
2016-09-06 12:50:00,67.54,67.54,67.45,67.46,29972.0,67.54,67.54,67.45,67.46,29972.0
2016-09-06 13:00:00,67.46,67.52,67.39,67.44,22933.0,67.46,67.52,67.39,67.44,22933.0
2016-09-06 13:10:00,67.43,67.45,67.37,67.42,18377.0,67.43,67.45,67.37,67.42,18377.0
2016-09-06 13:20:00,67.41,67.45,67.34,67.34,16608.0,67.41,67.45,67.34,67.34,16608.0
2016-09-06 13:30:00,67.34,67.4,67.34,67.37,16579.0,67.34,67.4,67.34,67.37,16579.0
2016-09-06 13:40:00,67.37,67.42,67.35,67.41,21342.0,67.37,67.42,67.35,67.41,21342.0
2016-09-06 13:50:00,67.41,67.42,67.37,67.37,17992.0,67.41,67.42,67.37,67.37,17992.0
2016-09-06 14:00:00,67.38,67.42,67.35,67.39,20792.0,67.38,67.42,67.35,67.39,20792.0
2016-09-06 14:10:00,67.4,67.43,67.35,67.43,25246.0,67.4,67.43,67.35,67.43,25246.0
2016-09-06 14:20:00,67.42,67.44,67.38,67.38,29742.0,67.42,67.44,67.38,67.38,29742.0
2016-09-06 14:30:00,67.38,67.46,67.37,67.45,20599.0,67.38,67.46,67.37,67.45,20599.0
2016-09-06 14:40:00,67.46,67.52,67.44,67.5,26914.0,67.46,67.52,67.44,67.5,26914.0
2016-09-06 14:50:00,67.51,67.54,67.46,67.53,25845.0,67.51,67.54,67.46,67.53,25845.0
2016-09-06 15:00:00,67.52,67.63,67.5,67.59,37202.0,67.52,67.63,67.5,67.59,37202.0
2016-09-06 15:10:00,67.59,67.6,67.52,67.57,33560.0,67.59,67.6,67.52,67.57,33560.0
2016-09-06 15:20:00,67.57,67.62,67.56,67.59,35917.0,67.57,67.62,67.56,67.59,35917.0
2016-09-06 15:30:00,67.59,67.65,67.55,67.64,58198.0,67.59,67.65,67.55,67.64,58198.0
2016-09-06 15:40:00,67.64,67.65,67.59,67.63,48238.0,67.64,67.65,67.59,67.63,48238.0
2016-09-06 15:50:00,67.63,67.69,67.61,67.69,123957.0,67.63,67.69,67.61,67.69,123957.0
2016-09-07 09:30:00,67.58,68.0,67.57,67.72,46207.0,67.58,68.0,67.57,67.72,46207.0
2016-09-07 09:40:00,67.74,67.96,67.74,67.92,15882.0,67.74,67.96,67.74,67.92,15882.0
2016-09-07 09:50:00,67.92,67.93,67.75,67.88,20072.0,67.92,67.93,67.75,67.88,20072.0
2016-09-07 10:00:00,67.9,68.1,67.9,68.04,24509.0,67.9,68.1,67.9,68.04,24509.0
2016-09-07 10:10:00,68.05,68.17,68.02,68.11,16232.0,68.05,68.17,68.02,68.11,16232.0
2016-09-07 10:20:00,68.1,68.19,68.06,68.12,10400.0,68.1,68.19,68.06,68.12,10400.0
2016-09-07 10:30:00,68.12,68.14,68.05,68.09,13341.0,68.12,68.14,68.05,68.09,13341.0
2016-09-07 10:40:00,68.09,68.09,67.87,67.96,22768.0,68.09,68.09,67.87,67.96,22768.0
2016-09-07 10:50:00,67.96,68.05,67.91,68.03,20476.0,67.96,68.05,67.91,68.03,20476.0
2016-09-07 11:00:00,68.02,68.19,68.01,68.1,26590.0,68.02,68.19,68.01,68.1,26590.0
2016-09-07 11:10:00,68.09,68.15,67.96,67.96,23347.0,68.09,68.15,67.96,67.96,23347.0
2016-09-07 11:20:00,67.96,68.14,67.92,68.13,34909.0,67.96,68.14,67.92,68.13,34909.0
2016-09-07 11:30:00,68.13,68.2,68.08,68.18,30455.0,68.13,68.2,68.08,68.18,30455.0
2016-09-07 11:40:00,68.16,68.19,68.07,68.11,24775.0,68.16,68.19,68.07,68.11,24775.0
2016-09-07 11:50:00,68.11,68.25,68.11,68.24,32116.0,68.11,68.25,68.11,68.24,32116.0
2016-09-07 12:00:00,68.23,68.31,68.2,68.2,30445.0,68.23,68.31,68.2,68.2,30445.0
2016-09-07 12:10:00,68.19,68.27,68.15,68.15,45489.0,68.19,68.27,68.15,68.15,45489.0
2016-09-07 12:20:00,68.16,68.21,68.07,68.19,25554.0,68.16,68.21,68.07,68.19,25554.0
2016-09-07 12:30:00,68.18,68.37,68.18,68.36,38442.0,68.18,68.37,68.18,68.36,38442.0
2016-09-07 12:40:00,68.36,68.58,68.35,68.58,52437.0,68.36,68.58,68.35,68.58,52437.0
2016-09-07 12:50:00,68.56,68.57,68.48,68.57,28605.0,68.56,68.57,68.48,68.57,28605.0
2016-09-07 13:00:00,68.55,68.67,68.51,68.66,23495.0,68.55,68.67,68.51,68.66,23495.0
2016-09-07 13:10:00,68.65,68.67,68.57,68.67,21829.0,68.65,68.67,68.57,68.67,21829.0
2016-09-07 13:20:00,68.66,68.74,68.63,68.71,38667.0,68.66,68.74,68.63,68.71,38667.0
2016-09-07 13:30:00,68.72,68.72,68.66,68.69,26162.0,68.72,68.72,68.66,68.69,26162.0
2016-09-07 13:40:00,68.69,68.76,68.62,68.71,23335.0,68.69,68.76,68.62,68.71,23335.0
2016-09-07 13:50:00,68.71,68.74,68.67,68.72,20704.0,68.71,68.74,68.67,68.72,20704.0
2016-09-07 14:00:00,68.69,68.72,68.62,68.69,23037.0,68.69,68.72,68.62,68.69,23037.0
2016-09-07 14:10:00,68.69,68.74,68.64,68.71,22116.0,68.69,68.74,68.64,68.71,22116.0
2016-09-07 14:20:00,68.72,68.72,68.61,68.61,18680.0,68.72,68.72,68.61,68.61,18680.0
2016-09-07 14:30:00,68.61,68.62,68.48,68.5,28872.0,68.61,68.62,68.48,68.5,28872.0
2016-09-07 14:40:00,68.48,68.55,68.47,68.53,23340.0,68.48,68.55,68.47,68.53,23340.0
2016-09-07 14:50:00,68.53,68.55,68.45,68.46,22923.0,68.53,68.55,68.45,68.46,22923.0
2016-09-07 15:00:00,68.47,68.52,68.4,68.4,33594.0,68.47,68.52,68.4,68.4,33594.0
2016-09-07 15:10:00,68.4,68.45,68.36,68.41,33344.0,68.4,68.45,68.36,68.41,33344.0
2016-09-07 15:20:00,68.41,68.43,68.32,68.43,45406.0,68.41,68.43,68.32,68.43,45406.0
2016-09-07 15:30:00,68.42,68.44,68.39,68.41,63689.0,68.42,68.44,68.39,68.41,63689.0
2016-09-07 15:40:00,68.41,68.46,68.4,68.44,63042.0,68.41,68.46,68.4,68.44,63042.0
2016-09-07 15:50:00,68.45,68.62,68.44,68.6,261892.0,68.45,68.62,68.44,68.6,261892.0
2016-09-08 09:30:00,68.41,68.66,68.16,68.5,59787.0,68.41,68.66,68.16,68.5,59787.0
2016-09-08 09:40:00,68.52,68.66,68.41,68.49,37540.0,68.52,68.66,68.41,68.49,37540.0
2016-09-08 09:50:00,68.49,68.6,68.27,68.49,27444.0,68.49,68.6,68.27,68.49,27444.0
2016-09-08 10:00:00,68.51,68.55,68.4,68.44,21653.0,68.51,68.55,68.4,68.44,21653.0
2016-09-08 10:10:00,68.44,68.51,68.4,68.46,23861.0,68.44,68.51,68.4,68.46,23861.0
2016-09-08 10:20:00,68.46,68.62,68.46,68.55,21129.0,68.46,68.62,68.46,68.55,21129.0
2016-09-08 10:30:00,68.57,68.85,68.56,68.71,57895.0,68.57,68.85,68.56,68.71,57895.0
2016-09-08 10:40:00,68.73,68.74,68.6,68.63,33653.0,68.73,68.74,68.6,68.63,33653.0
2016-09-08 10:50:00,68.61,68.73,68.61,68.71,20697.0,68.61,68.73,68.61,68.71,20697.0
2016-09-08 11:00:00,68.73,68.96,68.69,68.93,45184.0,68.73,68.96,68.69,68.93,45184.0
2016-09-08 11:10:00,68.96,69.15,68.94,69.05,127936.0,68.96,69.15,68.94,69.05,127936.0
2016-09-08 11:20:00,69.06,69.13,69.04,69.07,26712.0,69.06,69.13,69.04,69.07,26712.0
2016-09-08 11:30:00,69.08,69.08,68.81,68.85,32982.0,69.08,69.08,68.81,68.85,32982.0
2016-09-08 11:40:00,68.87,68.87,68.74,68.79,15082.0,68.87,68.87,68.74,68.79,15082.0
2016-09-08 11:50:00,68.79,68.91,68.78,68.91,30274.0,68.79,68.91,68.78,68.91,30274.0
2016-09-08 12:00:00,68.93,68.94,68.86,68.87,11011.0,68.93,68.94,68.86,68.87,11011.0
2016-09-08 12:10:00,68.85,68.89,68.82,68.86,14688.0,68.85,68.89,68.82,68.86,14688.0
2016-09-08 12:20:00,68.85,68.94,68.79,68.88,15239.0,68.85,68.94,68.79,68.88,15239.0
2016-09-08 12:30:00,68.88,68.91,68.84,68.85,12663.0,68.88,68.91,68.84,68.85,12663.0
2016-09-08 12:40:00,68.86,68.9,68.81,68.89,17476.0,68.86,68.9,68.81,68.89,17476.0
2016-09-08 12:50:00,68.87,68.95,68.85,68.91,20081.0,68.87,68.95,68.85,68.91,20081.0
2016-09-08 13:00:00,68.91,68.92,68.85,68.92,35689.0,68.91,68.92,68.85,68.92,35689.0
2016-09-08 13:10:00,68.91,68.91,68.88,68.89,13656.0,68.91,68.91,68.88,68.89,13656.0
2016-09-08 13:20:00,68.88,68.89,68.78,68.79,18475.0,68.88,68.89,68.78,68.79,18475.0
2016-09-08 13:30:00,68.79,68.81,68.66,68.67,17866.0,68.79,68.81,68.66,68.67,17866.0
2016-09-08 13:40:00,68.67,68.71,68.53,68.53,16598.0,68.67,68.71,68.53,68.53,16598.0
2016-09-08 13:50:00,68.52,68.68,68.42,68.68,34998.0,68.52,68.68,68.42,68.68,34998.0
2016-09-08 14:00:00,68.68,68.73,68.63,68.73,19425.0,68.68,68.73,68.63,68.73,19425.0
2016-09-08 14:10:00,68.72,68.77,68.7,68.76,16529.0,68.72,68.77,68.7,68.76,16529.0
2016-09-08 14:20:00,68.76,68.96,68.76,68.87,46664.0,68.76,68.96,68.76,68.87,46664.0
2016-09-08 14:30:00,68.88,68.88,68.74,68.77,18007.0,68.88,68.88,68.74,68.77,18007.0
2016-09-08 14:40:00,68.79,68.83,68.69,68.72,14552.0,68.79,68.83,68.69,68.72,14552.0
2016-09-08 14:50:00,68.7,68.79,68.69,68.79,24655.0,68.7,68.79,68.69,68.79,24655.0
2016-09-08 15:00:00,68.78,68.8,68.73,68.8,17387.0,68.78,68.8,68.73,68.8,17387.0
2016-09-08 15:10:00,68.8,68.83,68.76,68.79,31435.0,68.8,68.83,68.76,68.79,31435.0
2016-09-08 15:20:00,68.78,68.85,68.77,68.83,27534.0,68.78,68.85,68.77,68.83,27534.0
2016-09-08 15:30:00,68.81,68.85,68.79,68.82,39536.0,68.81,68.85,68.79,68.82,39536.0
2016-09-08 15:40:00,68.82,68.86,68.8,68.84,55976.0,68.82,68.86,68.8,68.84,55976.0
2016-09-08 15:50:00,68.85,68.86,68.73,68.81,111199.0,68.85,68.86,68.73,68.81,111199.0
2016-09-09 09:30:00,68.17,68.23,67.18,68.23,151274.0,68.17,68.23,67.18,68.23,151274.0
2016-09-09 09:40:00,68.16,68.42,68.07,68.34,101874.0,68.16,68.42,68.07,68.34,101874.0
2016-09-09 09:50:00,68.31,68.5,68.23,68.49,62550.0,68.31,68.5,68.23,68.49,62550.0
2016-09-09 10:00:00,68.49,68.58,68.3,68.32,61369.0,68.49,68.58,68.3,68.32,61369.0
2016-09-09 10:10:00,68.32,68.55,68.28,68.55,60835.0,68.32,68.55,68.28,68.55,60835.0
2016-09-09 10:20:00,68.53,68.65,68.49,68.58,50646.0,68.53,68.65,68.49,68.58,50646.0
2016-09-09 10:30:00,68.58,68.66,68.34,68.43,44501.0,68.58,68.66,68.34,68.43,44501.0
2016-09-09 10:40:00,68.42,68.49,68.34,68.34,99559.0,68.42,68.49,68.34,68.34,99559.0
2016-09-09 10:50:00,68.32,68.47,68.32,68.47,22770.0,68.32,68.47,68.32,68.47,22770.0
2016-09-09 11:00:00,68.48,68.57,68.43,68.56,37935.0,68.48,68.57,68.43,68.56,37935.0
2016-09-09 11:10:00,68.56,68.56,68.45,68.51,32589.0,68.56,68.56,68.45,68.51,32589.0
2016-09-09 11:20:00,68.5,68.59,68.49,68.56,40205.0,68.5,68.59,68.49,68.56,40205.0
2016-09-09 11:30:00,68.56,68.6,68.46,68.46,34750.0,68.56,68.6,68.46,68.46,34750.0
2016-09-09 11:40:00,68.47,68.47,68.26,68.31,23855.0,68.47,68.47,68.26,68.31,23855.0
2016-09-09 11:50:00,68.31,68.32,68.05,68.14,30571.0,68.31,68.32,68.05,68.14,30571.0
2016-09-09 12:00:00,68.14,68.2,67.94,68.09,39058.0,68.14,68.2,67.94,68.09,39058.0
2016-09-09 12:10:00,68.06,68.11,67.85,67.89,14318.0,68.06,68.11,67.85,67.89,14318.0
2016-09-09 12:20:00,67.87,67.94,67.81,67.83,19862.0,67.87,67.94,67.81,67.83,19862.0
2016-09-09 12:30:00,67.83,67.87,67.78,67.78,13839.0,67.83,67.87,67.78,67.78,13839.0
2016-09-09 12:40:00,67.8,67.85,67.76,67.79,25324.0,67.8,67.85,67.76,67.79,25324.0
2016-09-09 12:50:00,67.8,67.91,67.8,67.88,28190.0,67.8,67.91,67.8,67.88,28190.0
2016-09-09 13:00:00,67.88,67.91,67.74,67.74,18226.0,67.88,67.91,67.74,67.74,18226.0
2016-09-09 13:10:00,67.74,67.76,67.53,67.58,9293.0,67.74,67.76,67.53,67.58,9293.0
2016-09-09 13:20:00,67.59,67.59,67.48,67.53,18530.0,67.59,67.59,67.48,67.53,18530.0
2016-09-09 13:30:00,67.51,67.51,67.32,67.36,15841.0,67.51,67.51,67.32,67.36,15841.0
2016-09-09 13:40:00,67.37,67.38,67.28,67.32,26329.0,67.37,67.38,67.28,67.32,26329.0
2016-09-09 13:50:00,67.33,67.39,67.28,67.36,27016.0,67.33,67.39,67.28,67.36,27016.0
2016-09-09 14:00:00,67.36,67.41,67.19,67.2,29706.0,67.36,67.41,67.19,67.2,29706.0
2016-09-09 14:10:00,67.2,67.29,67.14,67.28,27872.0,67.2,67.29,67.14,67.28,27872.0
2016-09-09 14:20:00,67.26,67.41,67.23,67.41,27366.0,67.26,67.41,67.23,67.41,27366.0
2016-09-09 14:30:00,67.4,67.64,67.37,67.57,38741.0,67.4,67.64,67.37,67.57,38741.0
2016-09-09 14:40:00,67.58,67.64,67.36,67.4,56803.0,67.58,67.64,67.36,67.4,56803.0
2016-09-09 14:50:00,67.41,67.5,67.33,67.43,32564.0,67.41,67.5,67.33,67.43,32564.0
2016-09-09 15:00:00,67.43,67.45,67.27,67.3,16689.0,67.43,67.45,67.27,67.3,16689.0
2016-09-09 15:10:00,67.31,67.43,67.2,67.38,32115.0,67.31,67.43,67.2,67.38,32115.0
2016-09-09 15:20:00,67.38,67.44,67.3,67.37,32304.0,67.38,67.44,67.3,67.37,32304.0
2016-09-09 15:30:00,67.38,67.4,67.19,67.23,59424.0,67.38,67.4,67.19,67.23,59424.0
2016-09-09 15:40:00,67.23,67.26,67.07,67.1,51085.0,67.23,67.26,67.07,67.1,51085.0
2016-09-09 15:50:00,67.09,67.13,66.84,66.84,148953.0,67.09,67.13,66.84,66.84,148953.0
2016-09-12 09:30:00,65.92,66.34,65.39,66.34,173696.0,65.92,66.34,65.39,66.34,173696.0
2016-09-12 09:40:00,66.3,66.33,65.63,65.77,46198.0,66.3,66.33,65.63,65.77,46198.0
2016-09-12 09:50:00,65.75,66.14,65.71,66.07,49235.0,65.75,66.14,65.71,66.07,49235.0
2016-09-12 10:00:00,66.06,66.45,66.06,66.37,34316.0,66.06,66.45,66.06,66.37,34316.0
2016-09-12 10:10:00,66.38,66.55,66.31,66.49,70209.0,66.38,66.55,66.31,66.49,70209.0
2016-09-12 10:20:00,66.53,66.87,66.52,66.87,42723.0,66.53,66.87,66.52,66.87,42723.0
2016-09-12 10:30:00,66.88,66.9,66.61,66.65,35963.0,66.88,66.9,66.61,66.65,35963.0
2016-09-12 10:40:00,66.66,66.79,66.55,66.61,29740.0,66.66,66.79,66.55,66.61,29740.0
2016-09-12 10:50:00,66.61,66.98,66.58,66.95,26996.0,66.61,66.98,66.58,66.95,26996.0
2016-09-12 11:00:00,66.94,67.29,66.94,67.21,36062.0,66.94,67.29,66.94,67.21,36062.0
2016-09-12 11:10:00,67.2,67.25,67.04,67.21,25292.0,67.2,67.25,67.04,67.21,25292.0
2016-09-12 11:20:00,67.2,67.39,67.18,67.39,23306.0,67.2,67.39,67.18,67.39,23306.0
2016-09-12 11:30:00,67.4,67.46,67.16,67.43,33875.0,67.4,67.46,67.16,67.43,33875.0
2016-09-12 11:40:00,67.46,67.47,67.24,67.25,29613.0,67.46,67.47,67.24,67.25,29613.0
2016-09-12 11:50:00,67.24,67.37,67.15,67.18,45535.0,67.24,67.37,67.15,67.18,45535.0
2016-09-12 12:00:00,67.19,67.2,66.95,67.04,54687.0,67.19,67.2,66.95,67.04,54687.0
2016-09-12 12:10:00,67.05,67.09,66.92,66.98,98032.0,67.05,67.09,66.92,66.98,98032.0
2016-09-12 12:20:00,66.96,67.01,66.94,66.99,18173.0,66.96,67.01,66.94,66.99,18173.0
2016-09-12 12:30:00,67.0,67.07,66.96,67.02,19985.0,67.0,67.07,66.96,67.02,19985.0
2016-09-12 12:40:00,67.02,67.03,66.86,66.91,24088.0,67.02,67.03,66.86,66.91,24088.0
2016-09-12 12:50:00,66.91,67.03,66.88,66.95,33642.0,66.91,67.03,66.88,66.95,33642.0
2016-09-12 13:00:00,66.95,66.97,66.85,66.91,19877.0,66.95,66.97,66.85,66.91,19877.0
2016-09-12 13:10:00,66.92,67.24,66.87,66.98,63610.0,66.92,67.24,66.87,66.98,63610.0
2016-09-12 13:20:00,66.97,67.06,66.74,66.76,33120.0,66.97,67.06,66.74,66.76,33120.0
2016-09-12 13:30:00,66.79,66.95,66.68,66.93,21146.0,66.79,66.95,66.68,66.93,21146.0
2016-09-12 13:40:00,66.93,67.12,66.82,67.11,28804.0,66.93,67.12,66.82,67.11,28804.0
2016-09-12 13:50:00,67.1,67.16,67.04,67.14,35433.0,67.1,67.16,67.04,67.14,35433.0
2016-09-12 14:00:00,67.12,67.4,67.05,67.3,45466.0,67.12,67.4,67.05,67.3,45466.0
2016-09-12 14:10:00,67.31,67.39,67.23,67.32,21637.0,67.31,67.39,67.23,67.32,21637.0
2016-09-12 14:20:00,67.32,67.33,67.08,67.11,46630.0,67.32,67.33,67.08,67.11,46630.0
2016-09-12 14:30:00,67.14,67.22,67.03,67.22,55212.0,67.14,67.22,67.03,67.22,55212.0
2016-09-12 14:40:00,67.21,67.21,67.02,67.02,44097.0,67.21,67.21,67.02,67.02,44097.0
2016-09-12 14:50:00,67.04,67.14,67.0,67.08,85363.0,67.04,67.14,67.0,67.08,85363.0
2016-09-12 15:00:00,67.09,67.23,67.06,67.23,53535.0,67.09,67.23,67.06,67.23,53535.0
2016-09-12 15:10:00,67.22,67.27,67.1,67.1,34184.0,67.22,67.27,67.1,67.1,34184.0
2016-09-12 15:20:00,67.09,67.34,67.08,67.33,75091.0,67.09,67.34,67.08,67.33,75091.0
2016-09-12 15:30:00,67.35,67.35,67.16,67.31,61964.0,67.35,67.35,67.16,67.31,61964.0
2016-09-12 15:40:00,67.32,67.45,67.28,67.3,68537.0,67.32,67.45,67.28,67.3,68537.0
2016-09-12 15:50:00,67.31,67.39,67.23,67.35,127545.0,67.31,67.39,67.23,67.35,127545.0
2016-09-13 09:30:00,66.31,66.78,66.31,66.73,93878.0,66.31,66.78,66.31,66.73,93878.0
2016-09-13 09:40:00,66.77,66.9,66.61,66.65,47006.0,66.77,66.9,66.61,66.65,47006.0
2016-09-13 09:50:00,66.65,66.71,66.21,66.22,43313.0,66.65,66.71,66.21,66.22,43313.0
2016-09-13 10:00:00,66.22,66.32,66.05,66.17,36652.0,66.22,66.32,66.05,66.17,36652.0
2016-09-13 10:10:00,66.15,66.22,66.01,66.03,40954.0,66.15,66.22,66.01,66.03,40954.0
2016-09-13 10:20:00,66.02,66.18,65.96,66.1,37671.0,66.02,66.18,65.96,66.1,37671.0
2016-09-13 10:30:00,66.09,66.25,66.0,66.14,31638.0,66.09,66.25,66.0,66.14,31638.0
2016-09-13 10:40:00,66.17,66.29,66.07,66.09,43272.0,66.17,66.29,66.07,66.09,43272.0
2016-09-13 10:50:00,66.09,66.09,65.92,65.96,20148.0,66.09,66.09,65.92,65.96,20148.0
2016-09-13 11:00:00,65.95,65.97,65.84,65.84,28295.0,65.95,65.97,65.84,65.84,28295.0
2016-09-13 11:10:00,65.87,65.87,65.66,65.81,22264.0,65.87,65.87,65.66,65.81,22264.0
2016-09-13 11:20:00,65.78,65.87,65.63,65.66,64726.0,65.78,65.87,65.63,65.66,64726.0
2016-09-13 11:30:00,65.63,65.68,65.54,65.59,20206.0,65.63,65.68,65.54,65.59,20206.0
2016-09-13 11:40:00,65.59,65.73,65.49,65.51,19422.0,65.59,65.73,65.49,65.51,19422.0
2016-09-13 11:50:00,65.55,65.65,65.45,65.59,24094.0,65.55,65.65,65.45,65.59,24094.0
2016-09-13 12:00:00,65.6,65.7,65.51,65.67,22562.0,65.6,65.7,65.51,65.67,22562.0
2016-09-13 12:10:00,65.65,65.88,65.64,65.84,15760.0,65.65,65.88,65.64,65.84,15760.0
2016-09-13 12:20:00,65.85,65.86,65.61,65.64,16703.0,65.85,65.86,65.61,65.64,16703.0
2016-09-13 12:30:00,65.63,65.82,65.6,65.8,21586.0,65.63,65.82,65.6,65.8,21586.0
2016-09-13 12:40:00,65.83,65.85,65.74,65.75,37190.0,65.83,65.85,65.74,65.75,37190.0
2016-09-13 12:50:00,65.75,65.77,65.64,65.74,41066.0,65.75,65.77,65.64,65.74,41066.0
2016-09-13 13:00:00,65.74,65.82,65.61,65.81,23313.0,65.74,65.82,65.61,65.81,23313.0
2016-09-13 13:10:00,65.79,66.05,65.78,66.02,33282.0,65.79,66.05,65.78,66.02,33282.0
2016-09-13 13:20:00,66.02,66.27,66.0,66.26,36280.0,66.02,66.27,66.0,66.26,36280.0
2016-09-13 13:30:00,66.26,66.38,66.09,66.16,43684.0,66.26,66.38,66.09,66.16,43684.0
2016-09-13 13:40:00,66.15,66.2,65.91,65.95,29825.0,66.15,66.2,65.91,65.95,29825.0
2016-09-13 13:50:00,65.95,65.99,65.67,65.72,49288.0,65.95,65.99,65.67,65.72,49288.0
2016-09-13 14:00:00,65.73,65.81,65.66,65.79,42684.0,65.73,65.81,65.66,65.79,42684.0
2016-09-13 14:10:00,65.8,65.85,65.61,65.65,29749.0,65.8,65.85,65.61,65.65,29749.0
2016-09-13 14:20:00,65.66,65.68,65.53,65.53,33342.0,65.66,65.68,65.53,65.53,33342.0
2016-09-13 14:30:00,65.52,65.59,65.43,65.56,53272.0,65.52,65.59,65.43,65.56,53272.0
2016-09-13 14:40:00,65.56,65.75,65.55,65.64,45886.0,65.56,65.75,65.55,65.64,45886.0
2016-09-13 14:50:00,65.65,65.73,65.46,65.46,47227.0,65.65,65.73,65.46,65.46,47227.0
2016-09-13 15:00:00,65.46,65.54,65.41,65.51,43038.0,65.46,65.54,65.41,65.51,43038.0
2016-09-13 15:10:00,65.52,65.65,65.36,65.62,55190.0,65.52,65.65,65.36,65.62,55190.0
2016-09-13 15:20:00,65.63,65.67,65.52,65.62,88969.0,65.63,65.67,65.52,65.62,88969.0
2016-09-13 15:30:00,65.63,65.84,65.61,65.84,100799.0,65.63,65.84,65.61,65.84,100799.0
2016-09-13 15:40:00,65.83,65.84,65.57,65.76,113871.0,65.83,65.84,65.57,65.76,113871.0
2016-09-13 15:50:00,65.77,65.95,65.72,65.78,226509.0,65.77,65.95,65.72,65.78,226509.0
2016-09-14 09:30:00,65.76,66.05,65.53,66.04,70682.0,65.76,66.05,65.53,66.04,70682.0
2016-09-14 09:40:00,65.99,65.99,65.6,65.6,50958.0,65.99,65.99,65.6,65.6,50958.0
2016-09-14 09:50:00,65.53,65.97,65.48,65.94,24619.0,65.53,65.97,65.48,65.94,24619.0
2016-09-14 10:00:00,65.9,66.06,65.86,66.01,43066.0,65.9,66.06,65.86,66.01,43066.0
2016-09-14 10:10:00,66.02,66.08,65.93,65.97,55302.0,66.02,66.08,65.93,65.97,55302.0
2016-09-14 10:20:00,65.99,66.19,65.97,66.13,68714.0,65.99,66.19,65.97,66.13,68714.0
2016-09-14 10:30:00,66.12,66.24,66.09,66.12,41119.0,66.12,66.24,66.09,66.12,41119.0
2016-09-14 10:40:00,66.1,66.1,65.8,65.83,39043.0,66.1,66.1,65.8,65.83,39043.0
2016-09-14 10:50:00,65.86,65.93,65.71,65.82,22900.0,65.86,65.93,65.71,65.82,22900.0
2016-09-14 11:00:00,65.82,66.0,65.82,65.91,25702.0,65.82,66.0,65.82,65.91,25702.0
2016-09-14 11:10:00,65.87,66.04,65.72,65.98,35241.0,65.87,66.04,65.72,65.98,35241.0
2016-09-14 11:20:00,66.0,66.21,65.99,66.09,32234.0,66.0,66.21,65.99,66.09,32234.0
2016-09-14 11:30:00,66.07,66.08,65.93,66.04,44078.0,66.07,66.08,65.93,66.04,44078.0
2016-09-14 11:40:00,66.05,66.12,65.98,66.0,28824.0,66.05,66.12,65.98,66.0,28824.0
2016-09-14 11:50:00,66.01,66.07,66.01,66.01,19490.0,66.01,66.07,66.01,66.01,19490.0
2016-09-14 12:00:00,66.03,66.08,65.9,65.94,31355.0,66.03,66.08,65.9,65.94,31355.0
2016-09-14 12:10:00,65.95,66.08,65.91,66.03,18824.0,65.95,66.08,65.91,66.03,18824.0
2016-09-14 12:20:00,66.0,66.05,65.96,65.97,71741.0,66.0,66.05,65.96,65.97,71741.0
2016-09-14 12:30:00,65.97,66.0,65.84,65.84,18410.0,65.97,66.0,65.84,65.84,18410.0
2016-09-14 12:40:00,65.83,65.87,65.7,65.75,15637.0,65.83,65.87,65.7,65.75,15637.0
2016-09-14 12:50:00,65.77,65.77,65.64,65.76,14302.0,65.77,65.77,65.64,65.76,14302.0
2016-09-14 13:00:00,65.75,65.84,65.74,65.84,13500.0,65.75,65.84,65.74,65.84,13500.0
2016-09-14 13:10:00,65.82,65.82,65.69,65.77,12957.0,65.82,65.82,65.69,65.77,12957.0
2016-09-14 13:20:00,65.76,65.91,65.72,65.88,16423.0,65.76,65.91,65.72,65.88,16423.0
2016-09-14 13:30:00,65.89,65.95,65.75,65.75,23790.0,65.89,65.95,65.75,65.75,23790.0
2016-09-14 13:40:00,65.76,65.78,65.53,65.53,16898.0,65.76,65.78,65.53,65.53,16898.0
2016-09-14 13:50:00,65.53,65.6,65.48,65.49,25653.0,65.53,65.6,65.48,65.49,25653.0
2016-09-14 14:00:00,65.49,65.62,65.47,65.48,24111.0,65.49,65.62,65.47,65.48,24111.0
2016-09-14 14:10:00,65.5,65.62,65.34,65.61,29127.0,65.5,65.62,65.34,65.61,29127.0
2016-09-14 14:20:00,65.61,65.7,65.55,65.64,25000.0,65.61,65.7,65.55,65.64,25000.0
2016-09-14 14:30:00,65.63,65.63,65.53,65.56,23487.0,65.63,65.63,65.53,65.56,23487.0
2016-09-14 14:40:00,65.57,65.66,65.44,65.49,35192.0,65.57,65.66,65.44,65.49,35192.0
2016-09-14 14:50:00,65.49,65.58,65.44,65.54,27428.0,65.49,65.58,65.44,65.54,27428.0
2016-09-14 15:00:00,65.54,65.54,65.34,65.38,45295.0,65.54,65.54,65.34,65.38,45295.0
2016-09-14 15:10:00,65.39,65.39,65.19,65.24,49494.0,65.39,65.39,65.19,65.24,49494.0
2016-09-14 15:20:00,65.24,65.31,65.06,65.09,65774.0,65.24,65.31,65.06,65.09,65774.0
2016-09-14 15:30:00,65.1,65.35,65.1,65.32,81976.0,65.1,65.35,65.1,65.32,81976.0
2016-09-14 15:40:00,65.32,65.53,65.31,65.51,77788.0,65.32,65.53,65.31,65.51,77788.0
2016-09-14 15:50:00,65.52,65.54,65.4,65.5,119036.0,65.52,65.54,65.4,65.5,119036.0
2016-09-15 09:30:00,65.7,66.23,65.5,65.88,66322.0,65.7,66.23,65.5,65.88,66322.0
2016-09-15 09:40:00,65.93,66.13,65.8,66.04,24499.0,65.93,66.13,65.8,66.04,24499.0
2016-09-15 09:50:00,66.01,66.24,65.97,66.04,55650.0,66.01,66.24,65.97,66.04,55650.0
2016-09-15 10:00:00,66.02,66.29,65.84,66.2,32055.0,66.02,66.29,65.84,66.2,32055.0
2016-09-15 10:10:00,66.2,66.61,66.2,66.57,39519.0,66.2,66.61,66.2,66.57,39519.0
2016-09-15 10:20:00,66.58,66.65,66.51,66.59,52759.0,66.58,66.65,66.51,66.59,52759.0
2016-09-15 10:30:00,66.61,66.65,66.49,66.55,134998.0,66.61,66.65,66.49,66.55,134998.0
2016-09-15 10:40:00,66.54,66.63,66.41,66.63,46307.0,66.54,66.63,66.41,66.63,46307.0
2016-09-15 10:50:00,66.64,66.83,66.64,66.81,32725.0,66.64,66.83,66.64,66.81,32725.0
2016-09-15 11:00:00,66.83,66.86,66.77,66.81,28072.0,66.83,66.86,66.77,66.81,28072.0
2016-09-15 11:10:00,66.79,66.84,66.72,66.81,19118.0,66.79,66.84,66.72,66.81,19118.0
2016-09-15 11:20:00,66.82,66.95,66.76,66.91,24518.0,66.82,66.95,66.76,66.91,24518.0
2016-09-15 11:30:00,66.94,67.04,66.93,66.96,34153.0,66.94,67.04,66.93,66.96,34153.0
2016-09-15 11:40:00,66.97,66.98,66.83,66.89,21020.0,66.97,66.98,66.83,66.89,21020.0
2016-09-15 11:50:00,66.89,66.98,66.8,66.84,91068.0,66.89,66.98,66.8,66.84,91068.0
2016-09-15 12:00:00,66.86,67.11,66.86,67.09,32056.0,66.86,67.11,66.86,67.09,32056.0
2016-09-15 12:10:00,67.09,67.12,66.99,67.1,22201.0,67.09,67.12,66.99,67.1,22201.0
2016-09-15 12:20:00,67.1,67.19,66.97,66.97,16307.0,67.1,67.19,66.97,66.97,16307.0
2016-09-15 12:30:00,66.98,67.09,66.97,67.04,16782.0,66.98,67.09,66.97,67.04,16782.0
2016-09-15 12:40:00,67.03,67.08,66.94,67.05,41498.0,67.03,67.08,66.94,67.05,41498.0
2016-09-15 12:50:00,67.05,67.09,67.01,67.06,19627.0,67.05,67.09,67.01,67.06,19627.0
2016-09-15 13:00:00,67.07,67.2,66.99,67.03,25446.0,67.07,67.2,66.99,67.03,25446.0
2016-09-15 13:10:00,67.03,67.16,67.03,67.11,20193.0,67.03,67.16,67.03,67.11,20193.0
2016-09-15 13:20:00,67.1,67.11,66.95,66.96,26084.0,67.1,67.11,66.95,66.96,26084.0
2016-09-15 13:30:00,66.97,67.18,66.93,67.17,18958.0,66.97,67.18,66.93,67.17,18958.0
2016-09-15 13:40:00,67.16,67.25,67.11,67.15,32375.0,67.16,67.25,67.11,67.15,32375.0
2016-09-15 13:50:00,67.15,67.17,67.06,67.12,21292.0,67.15,67.17,67.06,67.12,21292.0
2016-09-15 14:00:00,67.12,67.14,67.03,67.12,33682.0,67.12,67.14,67.03,67.12,33682.0
2016-09-15 14:10:00,67.11,67.29,67.04,67.28,36569.0,67.11,67.29,67.04,67.28,36569.0
2016-09-15 14:20:00,67.29,67.39,67.26,67.28,43390.0,67.29,67.39,67.26,67.28,43390.0
2016-09-15 14:30:00,67.28,67.3,67.21,67.25,29908.0,67.28,67.3,67.21,67.25,29908.0
2016-09-15 14:40:00,67.24,67.29,67.22,67.26,26983.0,67.24,67.29,67.22,67.26,26983.0
2016-09-15 14:50:00,67.26,67.27,67.21,67.27,28994.0,67.26,67.27,67.21,67.27,28994.0
2016-09-15 15:00:00,67.27,67.39,67.27,67.34,53470.0,67.27,67.39,67.27,67.34,53470.0
2016-09-15 15:10:00,67.33,67.35,67.19,67.21,61406.0,67.33,67.35,67.19,67.21,61406.0
2016-09-15 15:20:00,67.2,67.29,67.18,67.29,105282.0,67.2,67.29,67.18,67.29,105282.0
2016-09-15 15:30:00,67.28,67.36,67.21,67.36,84321.0,67.28,67.36,67.21,67.36,84321.0
2016-09-15 15:40:00,67.36,67.39,67.31,67.32,77214.0,67.36,67.39,67.31,67.32,77214.0
2016-09-15 15:50:00,67.33,67.4,67.27,67.39,201684.0,67.33,67.4,67.27,67.39,201684.0
2016-09-16 09:30:00,66.84,67.0,66.36,66.7,420272.0,66.84,67.0,66.36,66.7,420272.0
2016-09-16 09:40:00,66.71,67.21,66.71,67.09,61037.0,66.71,67.21,66.71,67.09,61037.0
2016-09-16 09:50:00,67.07,67.18,66.98,66.99,31412.0,67.07,67.18,66.98,66.99,31412.0
2016-09-16 10:00:00,66.98,67.01,66.67,66.79,48597.0,66.98,67.01,66.67,66.79,48597.0
2016-09-16 10:10:00,66.8,67.08,66.79,67.02,24059.0,66.8,67.08,66.79,67.02,24059.0
2016-09-16 10:20:00,67.02,67.2,67.02,67.2,38995.0,67.02,67.2,67.02,67.2,38995.0
2016-09-16 10:30:00,67.2,67.44,67.15,67.41,36810.0,67.2,67.44,67.15,67.41,36810.0
2016-09-16 10:40:00,67.41,67.64,67.38,67.5,50416.0,67.41,67.64,67.38,67.5,50416.0
2016-09-16 10:50:00,67.5,67.59,67.41,67.41,110035.0,67.5,67.59,67.41,67.41,110035.0
2016-09-16 11:00:00,67.42,67.42,67.07,67.07,33940.0,67.42,67.42,67.07,67.07,33940.0
2016-09-16 11:10:00,67.07,67.28,67.07,67.15,17179.0,67.07,67.28,67.07,67.15,17179.0
2016-09-16 11:20:00,67.17,67.3,67.17,67.21,18505.0,67.17,67.3,67.17,67.21,18505.0
2016-09-16 11:30:00,67.2,67.37,67.15,67.35,16095.0,67.2,67.37,67.15,67.35,16095.0
2016-09-16 11:40:00,67.36,67.53,67.3,67.47,22439.0,67.36,67.53,67.3,67.47,22439.0
2016-09-16 11:50:00,67.47,67.47,67.33,67.36,19324.0,67.47,67.47,67.33,67.36,19324.0
2016-09-16 12:00:00,67.37,67.48,67.35,67.45,17040.0,67.37,67.48,67.35,67.45,17040.0
2016-09-16 12:10:00,67.45,67.49,67.38,67.41,12672.0,67.45,67.49,67.38,67.41,12672.0
2016-09-16 12:20:00,67.42,67.52,67.41,67.47,17366.0,67.42,67.52,67.41,67.47,17366.0
2016-09-16 12:30:00,67.48,67.51,67.44,67.47,16662.0,67.48,67.51,67.44,67.47,16662.0
2016-09-16 12:40:00,67.48,67.48,67.37,67.45,16614.0,67.48,67.48,67.37,67.45,16614.0
2016-09-16 12:50:00,67.44,67.44,67.3,67.3,12128.0,67.44,67.44,67.3,67.3,12128.0
2016-09-16 13:00:00,67.3,67.36,67.27,67.33,18157.0,67.3,67.36,67.27,67.33,18157.0
2016-09-16 13:10:00,67.33,67.4,67.29,67.31,20977.0,67.33,67.4,67.29,67.31,20977.0
2016-09-16 13:20:00,67.31,67.31,67.22,67.27,22447.0,67.31,67.31,67.22,67.27,22447.0
2016-09-16 13:30:00,67.25,67.3,67.15,67.2,23137.0,67.25,67.3,67.15,67.2,23137.0
2016-09-16 13:40:00,67.2,67.21,67.03,67.15,21442.0,67.2,67.21,67.03,67.15,21442.0
2016-09-16 13:50:00,67.14,67.2,67.1,67.18,25855.0,67.14,67.2,67.1,67.18,25855.0
2016-09-16 14:00:00,67.18,67.21,67.09,67.21,15699.0,67.18,67.21,67.09,67.21,15699.0
2016-09-16 14:10:00,67.2,67.29,67.16,67.17,22544.0,67.2,67.29,67.16,67.17,22544.0
2016-09-16 14:20:00,67.18,67.23,67.14,67.2,21241.0,67.18,67.23,67.14,67.2,21241.0
2016-09-16 14:30:00,67.2,67.32,67.2,67.31,21755.0,67.2,67.32,67.2,67.31,21755.0
2016-09-16 14:40:00,67.31,67.41,67.28,67.38,22461.0,67.31,67.41,67.28,67.38,22461.0
2016-09-16 14:50:00,67.38,67.44,67.26,67.31,83529.0,67.38,67.44,67.26,67.31,83529.0
2016-09-16 15:00:00,67.29,67.45,67.29,67.42,79618.0,67.29,67.45,67.29,67.42,79618.0
2016-09-16 15:10:00,67.41,67.47,67.32,67.47,40122.0,67.41,67.47,67.32,67.47,40122.0
2016-09-16 15:20:00,67.47,67.53,67.4,67.42,53932.0,67.47,67.53,67.4,67.42,53932.0
2016-09-16 15:30:00,67.42,67.52,67.37,67.37,97093.0,67.42,67.52,67.37,67.37,97093.0
2016-09-16 15:40:00,67.36,67.52,67.24,67.52,120210.0,67.36,67.52,67.24,67.52,120210.0
2016-09-16 15:50:00,67.55,67.79,67.52,67.59,537455.0,67.55,67.79,67.52,67.59,537455.0
2016-09-19 09:30:00,68.21,68.37,67.85,68.18,117877.0,68.21,68.37,67.85,68.18,117877.0
2016-09-19 09:40:00,68.14,68.44,67.97,68.44,35885.0,68.14,68.44,67.97,68.44,35885.0
2016-09-19 09:50:00,68.4,68.66,68.35,68.6,37228.0,68.4,68.66,68.35,68.6,37228.0
2016-09-19 10:00:00,68.6,69.06,68.58,68.91,169998.0,68.6,69.06,68.58,68.91,169998.0
2016-09-19 10:10:00,68.93,69.2,68.63,69.19,126613.0,68.93,69.2,68.63,69.19,126613.0
2016-09-19 10:20:00,69.19,69.19,68.88,68.97,44904.0,69.19,69.19,68.88,68.97,44904.0
2016-09-19 10:30:00,68.94,68.95,68.55,68.65,28273.0,68.94,68.95,68.55,68.65,28273.0
2016-09-19 10:40:00,68.66,68.86,68.66,68.84,35339.0,68.66,68.86,68.66,68.84,35339.0
2016-09-19 10:50:00,68.84,68.84,68.7,68.82,31037.0,68.84,68.84,68.7,68.82,31037.0
2016-09-19 11:00:00,68.82,68.92,68.72,68.92,23278.0,68.82,68.92,68.72,68.92,23278.0
2016-09-19 11:10:00,68.92,68.94,68.83,68.93,32020.0,68.92,68.94,68.83,68.93,32020.0
2016-09-19 11:20:00,68.93,68.96,68.87,68.94,26719.0,68.93,68.96,68.87,68.94,26719.0
2016-09-19 11:30:00,68.96,68.98,68.88,68.93,22950.0,68.96,68.98,68.88,68.93,22950.0
2016-09-19 11:40:00,68.93,69.05,68.9,69.02,27224.0,68.93,69.05,68.9,69.02,27224.0
2016-09-19 11:50:00,69.03,69.04,68.96,69.02,23459.0,69.03,69.04,68.96,69.02,23459.0
2016-09-19 12:00:00,69.02,69.11,68.95,68.95,49467.0,69.02,69.11,68.95,68.95,49467.0
2016-09-19 12:10:00,68.95,68.95,68.57,68.57,39995.0,68.95,68.95,68.57,68.57,39995.0
2016-09-19 12:20:00,68.57,68.64,68.54,68.61,19019.0,68.57,68.64,68.54,68.61,19019.0
2016-09-19 12:30:00,68.59,68.59,68.38,68.39,20923.0,68.59,68.59,68.38,68.39,20923.0
2016-09-19 12:40:00,68.38,68.43,68.24,68.24,13587.0,68.38,68.43,68.24,68.24,13587.0
2016-09-19 12:50:00,68.26,68.28,68.06,68.11,43932.0,68.26,68.28,68.06,68.11,43932.0
2016-09-19 13:00:00,68.08,68.13,68.03,68.06,19321.0,68.08,68.13,68.03,68.06,19321.0
2016-09-19 13:10:00,68.07,68.2,68.07,68.14,16270.0,68.07,68.2,68.07,68.14,16270.0
2016-09-19 13:20:00,68.12,68.12,68.01,68.03,14204.0,68.12,68.12,68.01,68.03,14204.0
2016-09-19 13:30:00,68.02,68.04,67.65,67.78,18894.0,68.02,68.04,67.65,67.78,18894.0
2016-09-19 13:40:00,67.79,67.97,67.79,67.97,17157.0,67.79,67.97,67.79,67.97,17157.0
2016-09-19 13:50:00,67.96,67.96,67.82,67.96,23577.0,67.96,67.96,67.82,67.96,23577.0
2016-09-19 14:00:00,67.96,68.0,67.93,67.99,19333.0,67.96,68.0,67.93,67.99,19333.0
2016-09-19 14:10:00,68.0,68.12,67.96,68.07,32317.0,68.0,68.12,67.96,68.07,32317.0
2016-09-19 14:20:00,68.06,68.12,68.05,68.11,15678.0,68.06,68.12,68.05,68.11,15678.0
2016-09-19 14:30:00,68.11,68.28,68.11,68.2,24895.0,68.11,68.28,68.11,68.2,24895.0
2016-09-19 14:40:00,68.21,68.33,68.2,68.31,22403.0,68.21,68.33,68.2,68.31,22403.0
2016-09-19 14:50:00,68.32,68.35,68.29,68.34,12172.0,68.32,68.35,68.29,68.34,12172.0
2016-09-19 15:00:00,68.33,68.37,68.3,68.32,19245.0,68.33,68.37,68.3,68.32,19245.0
2016-09-19 15:10:00,68.31,68.33,68.16,68.25,28217.0,68.31,68.33,68.16,68.25,28217.0
2016-09-19 15:20:00,68.24,68.35,68.21,68.21,37599.0,68.24,68.35,68.21,68.21,37599.0
2016-09-19 15:30:00,68.19,68.26,68.06,68.11,72321.0,68.19,68.26,68.06,68.11,72321.0
2016-09-19 15:40:00,68.1,68.17,68.06,68.06,59068.0,68.1,68.17,68.06,68.06,59068.0
2016-09-19 15:50:00,68.05,68.15,68.03,68.13,166273.0,68.05,68.15,68.03,68.13,166273.0
2016-09-20 09:30:00,68.67,69.13,68.67,68.88,116246.0,68.67,69.13,68.67,68.88,116246.0
2016-09-20 09:40:00,68.91,69.11,68.88,69.01,32992.0,68.91,69.11,68.88,69.01,32992.0
2016-09-20 09:50:00,68.98,69.57,68.95,69.23,76981.0,68.98,69.57,68.95,69.23,76981.0
2016-09-20 10:00:00,69.22,69.25,68.91,68.93,49943.0,69.22,69.25,68.91,68.93,49943.0
2016-09-20 10:10:00,68.92,68.95,68.72,68.81,38045.0,68.92,68.95,68.72,68.81,38045.0
2016-09-20 10:20:00,68.76,68.88,68.58,68.6,34656.0,68.76,68.88,68.58,68.6,34656.0
2016-09-20 10:30:00,68.61,68.63,68.32,68.32,29660.0,68.61,68.63,68.32,68.32,29660.0
2016-09-20 10:40:00,68.34,68.54,68.34,68.54,20592.0,68.34,68.54,68.34,68.54,20592.0
2016-09-20 10:50:00,68.54,68.61,68.49,68.57,24912.0,68.54,68.61,68.49,68.57,24912.0
2016-09-20 11:00:00,68.58,68.85,68.58,68.84,22057.0,68.58,68.85,68.58,68.84,22057.0
2016-09-20 11:10:00,68.87,68.93,68.77,68.78,22332.0,68.87,68.93,68.77,68.78,22332.0
2016-09-20 11:20:00,68.77,68.83,68.7,68.72,22866.0,68.77,68.83,68.7,68.72,22866.0
2016-09-20 11:30:00,68.73,68.87,68.73,68.77,12875.0,68.73,68.87,68.73,68.77,12875.0
2016-09-20 11:40:00,68.78,68.85,68.75,68.82,10528.0,68.78,68.85,68.75,68.82,10528.0
2016-09-20 11:50:00,68.83,68.94,68.75,68.76,16306.0,68.83,68.94,68.75,68.76,16306.0
2016-09-20 12:00:00,68.76,68.79,68.7,68.7,9433.0,68.76,68.79,68.7,68.7,9433.0
2016-09-20 12:10:00,68.72,68.79,68.66,68.68,10056.0,68.72,68.79,68.66,68.68,10056.0
2016-09-20 12:20:00,68.67,68.79,68.66,68.78,10044.0,68.67,68.79,68.66,68.78,10044.0
2016-09-20 12:30:00,68.76,68.76,68.58,68.65,12364.0,68.76,68.76,68.58,68.65,12364.0
2016-09-20 12:40:00,68.66,68.71,68.56,68.56,19534.0,68.66,68.71,68.56,68.56,19534.0
2016-09-20 12:50:00,68.58,68.7,68.58,68.61,23845.0,68.58,68.7,68.58,68.61,23845.0
2016-09-20 13:00:00,68.62,68.7,68.59,68.68,24189.0,68.62,68.7,68.59,68.68,24189.0
2016-09-20 13:10:00,68.68,68.76,68.67,68.73,23217.0,68.68,68.76,68.67,68.73,23217.0
2016-09-20 13:20:00,68.74,68.75,68.67,68.75,22034.0,68.74,68.75,68.67,68.75,22034.0
2016-09-20 13:30:00,68.76,68.86,68.74,68.86,14481.0,68.76,68.86,68.74,68.86,14481.0
2016-09-20 13:40:00,68.84,68.84,68.74,68.78,32185.0,68.84,68.84,68.74,68.78,32185.0
2016-09-20 13:50:00,68.78,68.88,68.73,68.83,25906.0,68.78,68.88,68.73,68.83,25906.0
2016-09-20 14:00:00,68.82,68.9,68.8,68.89,23488.0,68.82,68.9,68.8,68.89,23488.0
2016-09-20 14:10:00,68.91,69.06,68.88,69.05,40774.0,68.91,69.06,68.88,69.05,40774.0
2016-09-20 14:20:00,69.06,69.06,68.93,68.99,18553.0,69.06,69.06,68.93,68.99,18553.0
2016-09-20 14:30:00,68.98,69.06,68.93,69.06,37015.0,68.98,69.06,68.93,69.06,37015.0
2016-09-20 14:40:00,69.06,69.06,69.0,69.06,22719.0,69.06,69.06,69.0,69.06,22719.0
2016-09-20 14:50:00,69.05,69.11,69.0,69.01,29152.0,69.05,69.11,69.0,69.01,29152.0
2016-09-20 15:00:00,69.02,69.05,68.92,68.95,19951.0,69.02,69.05,68.92,68.95,19951.0
2016-09-20 15:10:00,68.95,69.02,68.93,68.96,28147.0,68.95,69.02,68.93,68.96,28147.0
2016-09-20 15:20:00,68.96,69.0,68.91,68.92,29083.0,68.96,69.0,68.91,68.92,29083.0
2016-09-20 15:30:00,68.92,68.93,68.84,68.9,45111.0,68.92,68.93,68.84,68.9,45111.0
2016-09-20 15:40:00,68.89,68.89,68.84,68.86,66070.0,68.89,68.89,68.84,68.86,66070.0
2016-09-20 15:50:00,68.86,68.9,68.77,68.79,200992.0,68.86,68.9,68.77,68.79,200992.0
2016-09-21 09:30:00,68.91,69.35,68.91,69.35,62106.0,68.91,69.35,68.91,69.35,62106.0
2016-09-21 09:40:00,69.37,69.5,69.27,69.47,49469.0,69.37,69.5,69.27,69.47,49469.0
2016-09-21 09:50:00,69.5,69.87,69.48,69.79,69277.0,69.5,69.87,69.48,69.79,69277.0
2016-09-21 10:00:00,69.79,70.22,69.72,70.0,103055.0,69.79,70.22,69.72,70.0,103055.0
2016-09-21 10:10:00,69.98,70.05,69.92,69.93,30808.0,69.98,70.05,69.92,69.93,30808.0
2016-09-21 10:20:00,69.94,70.06,69.86,69.93,39817.0,69.94,70.06,69.86,69.93,39817.0
2016-09-21 10:30:00,69.94,69.96,69.73,69.8,36141.0,69.94,69.96,69.73,69.8,36141.0
2016-09-21 10:40:00,69.8,70.05,69.75,70.03,152150.0,69.8,70.05,69.75,70.03,152150.0
2016-09-21 10:50:00,70.02,70.04,69.83,69.84,33927.0,70.02,70.04,69.83,69.84,33927.0
2016-09-21 11:00:00,69.86,69.9,69.74,69.74,38907.0,69.86,69.9,69.74,69.74,38907.0
2016-09-21 11:10:00,69.75,69.87,69.69,69.84,41242.0,69.75,69.87,69.69,69.84,41242.0
2016-09-21 11:20:00,69.85,70.05,69.85,70.01,164132.0,69.85,70.05,69.85,70.01,164132.0
2016-09-21 11:30:00,70.02,70.19,69.97,70.18,44482.0,70.02,70.19,69.97,70.18,44482.0
2016-09-21 11:40:00,70.19,70.33,70.14,70.28,49106.0,70.19,70.33,70.14,70.28,49106.0
2016-09-21 11:50:00,70.27,70.31,70.15,70.26,33018.0,70.27,70.31,70.15,70.26,33018.0
2016-09-21 12:00:00,70.25,70.49,70.24,70.44,57853.0,70.25,70.49,70.24,70.44,57853.0
2016-09-21 12:10:00,70.43,70.43,70.21,70.23,29333.0,70.43,70.43,70.21,70.23,29333.0
2016-09-21 12:20:00,70.24,70.34,70.13,70.14,45207.0,70.24,70.34,70.13,70.14,45207.0
2016-09-21 12:30:00,70.14,70.17,70.08,70.12,55421.0,70.14,70.17,70.08,70.12,55421.0
2016-09-21 12:40:00,70.14,70.21,70.13,70.13,26625.0,70.14,70.21,70.13,70.13,26625.0
2016-09-21 12:50:00,70.13,70.35,70.13,70.35,23932.0,70.13,70.35,70.13,70.35,23932.0
2016-09-21 13:00:00,70.34,70.44,70.34,70.39,29729.0,70.34,70.44,70.34,70.39,29729.0
2016-09-21 13:10:00,70.38,70.45,70.26,70.31,26585.0,70.38,70.45,70.26,70.31,26585.0
2016-09-21 13:20:00,70.34,70.38,70.28,70.31,24272.0,70.34,70.38,70.28,70.31,24272.0
2016-09-21 13:30:00,70.31,70.48,70.29,70.35,29674.0,70.31,70.48,70.29,70.35,29674.0
2016-09-21 13:40:00,70.35,70.51,70.33,70.48,37403.0,70.35,70.51,70.33,70.48,37403.0
2016-09-21 13:50:00,70.47,70.51,70.41,70.44,31629.0,70.47,70.51,70.41,70.44,31629.0
2016-09-21 14:00:00,70.41,70.76,70.14,70.63,59190.0,70.41,70.76,70.14,70.63,59190.0
2016-09-21 14:10:00,70.63,70.84,70.55,70.63,45382.0,70.63,70.84,70.55,70.63,45382.0
2016-09-21 14:20:00,70.62,70.72,70.48,70.53,61437.0,70.62,70.72,70.48,70.53,61437.0
2016-09-21 14:30:00,70.52,70.9,70.5,70.85,60372.0,70.52,70.9,70.5,70.85,60372.0
2016-09-21 14:40:00,70.84,70.98,70.83,70.94,102761.0,70.84,70.98,70.83,70.94,102761.0
2016-09-21 14:50:00,70.95,71.16,70.86,71.12,71855.0,70.95,71.16,70.86,71.12,71855.0
2016-09-21 15:00:00,71.12,71.17,71.03,71.15,62928.0,71.12,71.17,71.03,71.15,62928.0
2016-09-21 15:10:00,71.14,71.41,71.13,71.35,75849.0,71.14,71.41,71.13,71.35,75849.0
2016-09-21 15:20:00,71.35,71.5,71.2,71.43,120837.0,71.35,71.5,71.2,71.43,120837.0
2016-09-21 15:30:00,71.43,71.64,71.43,71.47,138464.0,71.43,71.64,71.43,71.47,138464.0
2016-09-21 15:40:00,71.48,71.77,71.47,71.71,145473.0,71.48,71.77,71.47,71.71,145473.0
2016-09-21 15:50:00,71.7,71.78,71.66,71.69,313685.0,71.7,71.78,71.66,71.69,313685.0
2016-09-22 09:30:00,72.26,72.51,71.89,72.12,105616.0,72.26,72.51,71.89,72.12,105616.0
2016-09-22 09:40:00,72.16,72.18,71.89,72.05,25475.0,72.16,72.18,71.89,72.05,25475.0
2016-09-22 09:50:00,72.09,72.11,71.93,71.93,56974.0,72.09,72.11,71.93,71.93,56974.0
2016-09-22 10:00:00,71.96,72.09,71.96,71.98,37781.0,71.96,72.09,71.96,71.98,37781.0
2016-09-22 10:10:00,71.99,72.06,71.78,71.9,48519.0,71.99,72.06,71.78,71.9,48519.0
2016-09-22 10:20:00,71.9,72.16,71.76,72.16,37714.0,71.9,72.16,71.76,72.16,37714.0
2016-09-22 10:30:00,72.16,72.39,72.16,72.24,33297.0,72.16,72.39,72.16,72.24,33297.0
2016-09-22 10:40:00,72.23,72.31,72.2,72.2,17733.0,72.23,72.31,72.2,72.2,17733.0
2016-09-22 10:50:00,72.22,72.24,72.08,72.23,13436.0,72.22,72.24,72.08,72.23,13436.0
2016-09-22 11:00:00,72.22,72.35,72.19,72.27,35730.0,72.22,72.35,72.19,72.27,35730.0
2016-09-22 11:10:00,72.27,72.38,72.17,72.37,27200.0,72.27,72.38,72.17,72.37,27200.0
2016-09-22 11:20:00,72.37,72.42,72.28,72.33,25645.0,72.37,72.42,72.28,72.33,25645.0
2016-09-22 11:30:00,72.34,72.44,72.32,72.41,20332.0,72.34,72.44,72.32,72.41,20332.0
2016-09-22 11:40:00,72.41,72.46,72.32,72.44,22979.0,72.41,72.46,72.32,72.44,22979.0
2016-09-22 11:50:00,72.44,72.44,72.22,72.29,19475.0,72.44,72.44,72.22,72.29,19475.0
2016-09-22 12:00:00,72.29,72.41,72.27,72.28,23381.0,72.29,72.41,72.27,72.28,23381.0
2016-09-22 12:10:00,72.27,72.34,72.24,72.3,26422.0,72.27,72.34,72.24,72.3,26422.0
2016-09-22 12:20:00,72.3,72.33,72.23,72.31,16002.0,72.3,72.33,72.23,72.31,16002.0
2016-09-22 12:30:00,72.32,72.4,72.3,72.35,21372.0,72.32,72.4,72.3,72.35,21372.0
2016-09-22 12:40:00,72.33,72.46,72.28,72.46,22992.0,72.33,72.46,72.28,72.46,22992.0
2016-09-22 12:50:00,72.47,72.62,72.47,72.61,82311.0,72.47,72.62,72.47,72.61,82311.0
2016-09-22 13:00:00,72.61,72.61,72.52,72.52,17075.0,72.61,72.61,72.52,72.52,17075.0
2016-09-22 13:10:00,72.52,72.62,72.42,72.44,21562.0,72.52,72.62,72.42,72.44,21562.0
2016-09-22 13:20:00,72.44,72.45,72.31,72.34,20877.0,72.44,72.45,72.31,72.34,20877.0
2016-09-22 13:30:00,72.34,72.45,72.33,72.44,14118.0,72.34,72.45,72.33,72.44,14118.0
2016-09-22 13:40:00,72.43,72.5,72.39,72.42,13691.0,72.43,72.5,72.39,72.42,13691.0
2016-09-22 13:50:00,72.42,72.42,72.32,72.36,31041.0,72.42,72.42,72.32,72.36,31041.0
2016-09-22 14:00:00,72.37,72.55,72.36,72.55,31787.0,72.37,72.55,72.36,72.55,31787.0
2016-09-22 14:10:00,72.55,72.55,72.27,72.31,22447.0,72.55,72.55,72.27,72.31,22447.0
2016-09-22 14:20:00,72.3,72.34,72.11,72.14,52258.0,72.3,72.34,72.11,72.14,52258.0
2016-09-22 14:30:00,72.13,72.17,71.97,72.17,30331.0,72.13,72.17,71.97,72.17,30331.0
2016-09-22 14:40:00,72.18,72.23,72.13,72.2,25943.0,72.18,72.23,72.13,72.2,25943.0
2016-09-22 14:50:00,72.21,72.27,72.18,72.26,35047.0,72.21,72.27,72.18,72.26,35047.0
2016-09-22 15:00:00,72.24,72.36,72.24,72.3,20398.0,72.24,72.36,72.24,72.3,20398.0
2016-09-22 15:10:00,72.28,72.35,72.26,72.31,18525.0,72.28,72.35,72.26,72.31,18525.0
2016-09-22 15:20:00,72.3,72.47,72.26,72.45,118527.0,72.3,72.47,72.26,72.45,118527.0
2016-09-22 15:30:00,72.45,72.49,72.34,72.34,52006.0,72.45,72.49,72.34,72.34,52006.0
2016-09-22 15:40:00,72.36,72.46,72.35,72.46,66289.0,72.36,72.46,72.35,72.46,66289.0
2016-09-22 15:50:00,72.45,72.46,72.34,72.35,166156.0,72.45,72.46,72.34,72.35,166156.0
2016-09-23 09:30:00,72.19,72.42,71.71,72.08,70782.0,72.19,72.42,71.71,72.08,70782.0
2016-09-23 09:40:00,72.0,72.1,71.91,71.99,39360.0,72.0,72.1,71.91,71.99,39360.0
2016-09-23 09:50:00,72.01,72.12,71.88,71.96,37136.0,72.01,72.12,71.88,71.96,37136.0
2016-09-23 10:00:00,71.97,72.16,71.93,72.11,37436.0,71.97,72.16,71.93,72.11,37436.0
2016-09-23 10:10:00,72.12,72.2,71.98,72.03,36302.0,72.12,72.2,71.98,72.03,36302.0
2016-09-23 10:20:00,72.03,72.17,72.02,72.12,28967.0,72.03,72.17,72.02,72.12,28967.0
2016-09-23 10:30:00,72.12,72.18,72.02,72.08,26919.0,72.12,72.18,72.02,72.08,26919.0
2016-09-23 10:40:00,72.09,72.23,72.08,72.17,14218.0,72.09,72.23,72.08,72.17,14218.0
2016-09-23 10:50:00,72.17,72.18,72.06,72.06,18509.0,72.17,72.18,72.06,72.06,18509.0
2016-09-23 11:00:00,72.07,72.23,72.07,72.1,18063.0,72.07,72.23,72.07,72.1,18063.0
2016-09-23 11:10:00,72.09,72.14,72.06,72.12,29328.0,72.09,72.14,72.06,72.12,29328.0
2016-09-23 11:20:00,72.12,72.19,72.08,72.17,17027.0,72.12,72.19,72.08,72.17,17027.0
2016-09-23 11:30:00,72.18,72.23,72.14,72.22,14117.0,72.18,72.23,72.14,72.22,14117.0
2016-09-23 11:40:00,72.22,72.3,72.07,72.09,14493.0,72.22,72.3,72.07,72.09,14493.0
2016-09-23 11:50:00,72.1,72.11,71.87,71.9,16280.0,72.1,72.11,71.87,71.9,16280.0
2016-09-23 12:00:00,71.89,72.0,71.89,71.94,24890.0,71.89,72.0,71.89,71.94,24890.0
2016-09-23 12:10:00,71.96,72.02,71.95,72.01,10894.0,71.96,72.02,71.95,72.01,10894.0
2016-09-23 12:20:00,72.01,72.03,71.9,71.9,21253.0,72.01,72.03,71.9,71.9,21253.0
2016-09-23 12:30:00,71.91,72.0,71.87,71.88,22399.0,71.91,72.0,71.87,71.88,22399.0
2016-09-23 12:40:00,71.89,71.89,71.78,71.79,10500.0,71.89,71.89,71.78,71.79,10500.0
2016-09-23 12:50:00,71.78,71.85,71.78,71.82,9887.0,71.78,71.85,71.78,71.82,9887.0
2016-09-23 13:00:00,71.82,71.85,71.68,71.7,19841.0,71.82,71.85,71.68,71.7,19841.0
2016-09-23 13:10:00,71.71,71.71,71.63,71.64,10364.0,71.71,71.71,71.63,71.64,10364.0
2016-09-23 13:20:00,71.65,71.77,71.65,71.73,12337.0,71.65,71.77,71.65,71.73,12337.0
2016-09-23 13:30:00,71.75,71.77,71.65,71.65,9000.0,71.75,71.77,71.65,71.65,9000.0
2016-09-23 13:40:00,71.65,71.67,71.57,71.58,14265.0,71.65,71.67,71.57,71.58,14265.0
2016-09-23 13:50:00,71.59,71.62,71.53,71.58,20915.0,71.59,71.62,71.53,71.58,20915.0
2016-09-23 14:00:00,71.59,71.64,71.58,71.62,14421.0,71.59,71.64,71.58,71.62,14421.0
2016-09-23 14:10:00,71.64,71.81,71.61,71.8,25362.0,71.64,71.81,71.61,71.8,25362.0
2016-09-23 14:20:00,71.8,71.9,71.76,71.84,34370.0,71.8,71.9,71.76,71.84,34370.0
2016-09-23 14:30:00,71.84,71.85,71.71,71.71,25208.0,71.84,71.85,71.71,71.71,25208.0
2016-09-23 14:40:00,71.71,71.76,71.61,71.61,31493.0,71.71,71.76,71.61,71.61,31493.0
2016-09-23 14:50:00,71.62,71.69,71.6,71.63,19135.0,71.62,71.69,71.6,71.63,19135.0
2016-09-23 15:00:00,71.62,71.8,71.62,71.77,20026.0,71.62,71.8,71.62,71.77,20026.0
2016-09-23 15:10:00,71.77,71.78,71.72,71.74,16828.0,71.77,71.78,71.72,71.74,16828.0
2016-09-23 15:20:00,71.76,71.76,71.65,71.76,28188.0,71.76,71.76,71.65,71.76,28188.0
2016-09-23 15:30:00,71.77,71.87,71.74,71.75,45799.0,71.77,71.87,71.74,71.75,45799.0
2016-09-23 15:40:00,71.75,71.82,71.67,71.7,52235.0,71.75,71.82,71.67,71.7,52235.0
2016-09-23 15:50:00,71.7,71.83,71.68,71.68,104466.0,71.7,71.83,71.68,71.68,104466.0
2016-09-26 09:30:00,71.27,71.3,70.58,70.87,86496.0,71.27,71.3,70.58,70.87,86496.0
2016-09-26 09:40:00,70.89,71.25,70.78,71.23,30685.0,70.89,71.25,70.78,71.23,30685.0
2016-09-26 09:50:00,71.24,71.37,71.13,71.26,72758.0,71.24,71.37,71.13,71.26,72758.0
2016-09-26 10:00:00,71.26,71.3,71.14,71.16,61705.0,71.26,71.3,71.14,71.16,61705.0
2016-09-26 10:10:00,71.17,71.64,71.17,71.48,33070.0,71.17,71.64,71.17,71.48,33070.0
2016-09-26 10:20:00,71.49,71.51,71.41,71.45,22414.0,71.49,71.51,71.41,71.45,22414.0
2016-09-26 10:30:00,71.46,71.64,71.45,71.48,18721.0,71.46,71.64,71.45,71.48,18721.0
2016-09-26 10:40:00,71.49,71.58,71.44,71.46,13434.0,71.49,71.58,71.44,71.46,13434.0
2016-09-26 10:50:00,71.5,71.56,71.44,71.5,13459.0,71.5,71.56,71.44,71.5,13459.0
2016-09-26 11:00:00,71.5,71.54,71.43,71.52,13164.0,71.5,71.54,71.43,71.52,13164.0
2016-09-26 11:10:00,71.53,71.61,71.42,71.58,15728.0,71.53,71.61,71.42,71.58,15728.0
2016-09-26 11:20:00,71.56,71.56,71.34,71.39,14609.0,71.56,71.56,71.34,71.39,14609.0
2016-09-26 11:30:00,71.39,71.41,71.25,71.39,9287.0,71.39,71.41,71.25,71.39,9287.0
2016-09-26 11:40:00,71.4,71.42,71.33,71.33,10196.0,71.4,71.42,71.33,71.33,10196.0
2016-09-26 11:50:00,71.32,71.36,71.27,71.33,22155.0,71.32,71.36,71.27,71.33,22155.0
2016-09-26 12:00:00,71.32,71.43,71.31,71.35,13493.0,71.32,71.43,71.31,71.35,13493.0
2016-09-26 12:10:00,71.35,71.48,71.35,71.37,73659.0,71.35,71.48,71.35,71.37,73659.0
2016-09-26 12:20:00,71.37,71.44,71.37,71.39,7509.0,71.37,71.44,71.37,71.39,7509.0
2016-09-26 12:30:00,71.4,71.47,71.37,71.39,11928.0,71.4,71.47,71.37,71.39,11928.0
2016-09-26 12:40:00,71.38,71.54,71.31,71.5,15508.0,71.38,71.54,71.31,71.5,15508.0
2016-09-26 12:50:00,71.49,71.54,71.47,71.51,8367.0,71.49,71.54,71.47,71.51,8367.0
2016-09-26 13:00:00,71.53,71.53,71.39,71.39,80865.0,71.53,71.53,71.39,71.39,80865.0
2016-09-26 13:10:00,71.39,71.43,71.34,71.35,11894.0,71.39,71.43,71.34,71.35,11894.0
2016-09-26 13:20:00,71.35,71.41,71.27,71.27,11403.0,71.35,71.41,71.27,71.27,11403.0
2016-09-26 13:30:00,71.29,71.31,71.15,71.22,17936.0,71.29,71.31,71.15,71.22,17936.0
2016-09-26 13:40:00,71.21,71.29,71.11,71.29,28042.0,71.21,71.29,71.11,71.29,28042.0
2016-09-26 13:50:00,71.27,71.29,71.16,71.19,28520.0,71.27,71.29,71.16,71.19,28520.0
2016-09-26 14:00:00,71.19,71.26,71.17,71.23,12971.0,71.19,71.26,71.17,71.23,12971.0
2016-09-26 14:10:00,71.24,71.28,71.22,71.25,19022.0,71.24,71.28,71.22,71.25,19022.0
2016-09-26 14:20:00,71.25,71.28,71.21,71.26,19383.0,71.25,71.28,71.21,71.26,19383.0
2016-09-26 14:30:00,71.25,71.25,71.13,71.15,13520.0,71.25,71.25,71.13,71.15,13520.0
2016-09-26 14:40:00,71.14,71.26,71.13,71.23,18393.0,71.14,71.26,71.13,71.23,18393.0
2016-09-26 14:50:00,71.23,71.23,71.18,71.18,11029.0,71.23,71.23,71.18,71.18,11029.0
2016-09-26 15:00:00,71.18,71.25,71.14,71.2,18169.0,71.18,71.25,71.14,71.2,18169.0
2016-09-26 15:10:00,71.21,71.26,71.17,71.18,16668.0,71.21,71.26,71.17,71.18,16668.0
2016-09-26 15:20:00,71.18,71.25,71.18,71.22,17463.0,71.18,71.25,71.18,71.22,17463.0
2016-09-26 15:30:00,71.22,71.25,71.14,71.16,53960.0,71.22,71.25,71.14,71.16,53960.0
2016-09-26 15:40:00,71.17,71.19,71.08,71.15,62966.0,71.17,71.19,71.08,71.15,62966.0
2016-09-26 15:50:00,71.14,71.14,71.03,71.08,139484.0,71.14,71.14,71.03,71.08,139484.0
2016-09-27 09:30:00,70.97,71.4,70.83,71.36,57772.0,70.97,71.4,70.83,71.36,57772.0
2016-09-27 09:40:00,71.39,71.47,71.14,71.29,17125.0,71.39,71.47,71.14,71.29,17125.0
2016-09-27 09:50:00,71.26,71.41,71.16,71.41,50465.0,71.26,71.41,71.16,71.41,50465.0
2016-09-27 10:00:00,71.4,71.66,71.38,71.42,29928.0,71.4,71.66,71.38,71.42,29928.0
2016-09-27 10:10:00,71.4,71.41,71.32,71.33,16696.0,71.4,71.41,71.32,71.33,16696.0
2016-09-27 10:20:00,71.32,71.37,71.22,71.26,13764.0,71.32,71.37,71.22,71.26,13764.0
2016-09-27 10:30:00,71.31,71.39,71.23,71.3,17339.0,71.31,71.39,71.23,71.3,17339.0
2016-09-27 10:40:00,71.27,71.38,71.23,71.31,15675.0,71.27,71.38,71.23,71.31,15675.0
2016-09-27 10:50:00,71.32,71.36,71.14,71.15,14543.0,71.32,71.36,71.14,71.15,14543.0
2016-09-27 11:00:00,71.22,71.31,71.18,71.3,19552.0,71.22,71.31,71.18,71.3,19552.0
2016-09-27 11:10:00,71.3,71.33,71.18,71.21,22013.0,71.3,71.33,71.18,71.21,22013.0
2016-09-27 11:20:00,71.21,71.39,71.15,71.37,32189.0,71.21,71.39,71.15,71.37,32189.0
2016-09-27 11:30:00,71.38,71.39,71.33,71.38,27024.0,71.38,71.39,71.33,71.38,27024.0
2016-09-27 11:40:00,71.38,71.38,71.26,71.27,15345.0,71.38,71.38,71.26,71.27,15345.0
2016-09-27 11:50:00,71.27,71.33,71.21,71.29,13596.0,71.27,71.33,71.21,71.29,13596.0
2016-09-27 12:00:00,71.29,71.32,71.25,71.29,11292.0,71.29,71.32,71.25,71.29,11292.0
2016-09-27 12:10:00,71.27,71.32,71.22,71.3,18432.0,71.27,71.32,71.22,71.3,18432.0
2016-09-27 12:20:00,71.31,71.43,71.31,71.36,29401.0,71.31,71.43,71.31,71.36,29401.0
2016-09-27 12:30:00,71.37,71.39,71.31,71.37,16110.0,71.37,71.39,71.31,71.37,16110.0
2016-09-27 12:40:00,71.37,71.45,71.37,71.38,6800.0,71.37,71.45,71.37,71.38,6800.0
2016-09-27 12:50:00,71.36,71.54,71.36,71.53,10654.0,71.36,71.54,71.36,71.53,10654.0
2016-09-27 13:00:00,71.53,71.62,71.5,71.52,15852.0,71.53,71.62,71.5,71.52,15852.0
2016-09-27 13:10:00,71.52,71.54,71.45,71.54,12809.0,71.52,71.54,71.45,71.54,12809.0
2016-09-27 13:20:00,71.54,71.57,71.48,71.57,19797.0,71.54,71.57,71.48,71.57,19797.0
2016-09-27 13:30:00,71.57,71.69,71.56,71.69,35342.0,71.57,71.69,71.56,71.69,35342.0
2016-09-27 13:40:00,71.68,71.73,71.64,71.68,22119.0,71.68,71.73,71.64,71.68,22119.0
2016-09-27 13:50:00,71.69,71.7,71.64,71.66,14894.0,71.69,71.7,71.64,71.66,14894.0
2016-09-27 14:00:00,71.65,71.77,71.65,71.7,29573.0,71.65,71.77,71.65,71.7,29573.0
2016-09-27 14:10:00,71.7,71.76,71.7,71.76,20030.0,71.7,71.76,71.7,71.76,20030.0
2016-09-27 14:20:00,71.75,71.76,71.68,71.73,30063.0,71.75,71.76,71.68,71.73,30063.0
2016-09-27 14:30:00,71.72,71.83,71.68,71.78,22677.0,71.72,71.83,71.68,71.78,22677.0
2016-09-27 14:40:00,71.79,71.84,71.69,71.7,19568.0,71.79,71.84,71.69,71.7,19568.0
2016-09-27 14:50:00,71.71,71.78,71.7,71.73,18067.0,71.71,71.78,71.7,71.73,18067.0
2016-09-27 15:00:00,71.74,71.81,71.74,71.77,32066.0,71.74,71.81,71.74,71.77,32066.0
2016-09-27 15:10:00,71.76,71.8,71.71,71.79,28272.0,71.76,71.8,71.71,71.79,28272.0
2016-09-27 15:20:00,71.79,71.8,71.75,71.79,35887.0,71.79,71.8,71.75,71.79,35887.0
2016-09-27 15:30:00,71.79,71.8,71.73,71.79,53862.0,71.79,71.8,71.73,71.79,53862.0
2016-09-27 15:40:00,71.79,71.86,71.76,71.8,50730.0,71.79,71.86,71.76,71.8,50730.0
2016-09-27 15:50:00,71.8,71.93,71.78,71.9,128847.0,71.8,71.93,71.78,71.9,128847.0
2016-09-28 09:30:00,72.2,72.47,72.1,72.27,59751.0,72.2,72.47,72.1,72.27,59751.0
2016-09-28 09:40:00,72.3,72.57,72.27,72.44,138685.0,72.3,72.57,72.27,72.44,138685.0
2016-09-28 09:50:00,72.44,72.57,72.39,72.57,17502.0,72.44,72.57,72.39,72.57,17502.0
2016-09-28 10:00:00,72.59,72.67,72.51,72.58,117302.0,72.59,72.67,72.51,72.58,117302.0
2016-09-28 10:10:00,72.59,72.64,72.47,72.47,86751.0,72.59,72.64,72.47,72.47,86751.0
2016-09-28 10:20:00,72.48,72.49,72.26,72.26,20214.0,72.48,72.49,72.26,72.26,20214.0
2016-09-28 10:30:00,72.25,72.29,72.04,72.08,23908.0,72.25,72.29,72.04,72.08,23908.0
2016-09-28 10:40:00,72.08,72.16,71.96,71.97,19607.0,72.08,72.16,71.96,71.97,19607.0
2016-09-28 10:50:00,71.96,71.99,71.8,71.81,33983.0,71.96,71.99,71.8,71.81,33983.0
2016-09-28 11:00:00,71.8,71.83,71.55,71.59,29463.0,71.8,71.83,71.55,71.59,29463.0
2016-09-28 11:10:00,71.57,71.78,71.57,71.78,18613.0,71.57,71.78,71.57,71.78,18613.0
2016-09-28 11:20:00,71.78,71.79,71.71,71.76,32030.0,71.78,71.79,71.71,71.76,32030.0
2016-09-28 11:30:00,71.76,71.84,71.66,71.81,40651.0,71.76,71.84,71.66,71.81,40651.0
2016-09-28 11:40:00,71.81,71.84,71.72,71.73,11150.0,71.81,71.84,71.72,71.73,11150.0
2016-09-28 11:50:00,71.72,71.88,71.7,71.86,13948.0,71.72,71.88,71.7,71.86,13948.0
2016-09-28 12:00:00,71.86,71.86,71.67,71.67,13730.0,71.86,71.86,71.67,71.67,13730.0
2016-09-28 12:10:00,71.67,71.89,71.67,71.85,22312.0,71.67,71.89,71.67,71.85,22312.0
2016-09-28 12:20:00,71.86,71.93,71.82,71.86,21111.0,71.86,71.93,71.82,71.86,21111.0
2016-09-28 12:30:00,71.86,71.9,71.78,71.82,9816.0,71.86,71.9,71.78,71.82,9816.0
2016-09-28 12:40:00,71.81,71.98,71.79,71.94,24845.0,71.81,71.98,71.79,71.94,24845.0
2016-09-28 12:50:00,71.94,72.06,71.93,72.0,25397.0,71.94,72.06,71.93,72.0,25397.0
2016-09-28 13:00:00,71.99,72.07,71.97,72.01,18215.0,71.99,72.07,71.97,72.01,18215.0
2016-09-28 13:10:00,72.01,72.12,72.01,72.12,12244.0,72.01,72.12,72.01,72.12,12244.0
2016-09-28 13:20:00,72.13,72.21,72.11,72.2,18001.0,72.13,72.21,72.11,72.2,18001.0
2016-09-28 13:30:00,72.2,72.34,72.2,72.34,16061.0,72.2,72.34,72.2,72.34,16061.0
2016-09-28 13:40:00,72.36,72.38,72.26,72.28,18717.0,72.36,72.38,72.26,72.28,18717.0
2016-09-28 13:50:00,72.29,72.32,72.28,72.28,12198.0,72.29,72.32,72.28,72.28,12198.0
2016-09-28 14:00:00,72.28,72.28,72.21,72.24,18884.0,72.28,72.28,72.21,72.24,18884.0
2016-09-28 14:10:00,72.24,72.38,72.24,72.33,20105.0,72.24,72.38,72.24,72.33,20105.0
2016-09-28 14:20:00,72.33,72.53,72.29,72.44,48007.0,72.33,72.53,72.29,72.44,48007.0
2016-09-28 14:30:00,72.46,72.49,72.35,72.45,36667.0,72.46,72.49,72.35,72.45,36667.0
2016-09-28 14:40:00,72.45,72.53,72.45,72.51,23723.0,72.45,72.53,72.45,72.51,23723.0
2016-09-28 14:50:00,72.51,72.53,72.44,72.45,18696.0,72.51,72.53,72.44,72.45,18696.0
2016-09-28 15:00:00,72.45,72.51,72.41,72.44,25470.0,72.45,72.51,72.41,72.44,25470.0
2016-09-28 15:10:00,72.45,72.57,72.41,72.53,24264.0,72.45,72.57,72.41,72.53,24264.0
2016-09-28 15:20:00,72.54,72.66,72.54,72.54,29783.0,72.54,72.66,72.54,72.54,29783.0
2016-09-28 15:30:00,72.54,72.6,72.45,72.6,45014.0,72.54,72.6,72.45,72.6,45014.0
2016-09-28 15:40:00,72.6,72.65,72.58,72.6,68220.0,72.6,72.65,72.58,72.6,68220.0
2016-09-28 15:50:00,72.61,72.69,72.6,72.64,164481.0,72.61,72.69,72.6,72.64,164481.0
2016-09-29 09:30:00,72.59,72.8,72.36,72.47,36748.0,72.59,72.8,72.36,72.47,36748.0
2016-09-29 09:40:00,72.47,72.71,72.45,72.45,19618.0,72.47,72.71,72.45,72.45,19618.0
2016-09-29 09:50:00,72.43,72.47,72.39,72.46,8275.0,72.43,72.47,72.39,72.46,8275.0
2016-09-29 10:00:00,72.48,72.64,72.22,72.26,42688.0,72.48,72.64,72.22,72.26,42688.0
2016-09-29 10:10:00,72.29,72.59,72.29,72.57,14942.0,72.29,72.59,72.29,72.57,14942.0
2016-09-29 10:20:00,72.53,72.62,72.46,72.56,14817.0,72.53,72.62,72.46,72.56,14817.0
2016-09-29 10:30:00,72.54,72.56,72.39,72.48,16229.0,72.54,72.56,72.39,72.48,16229.0
2016-09-29 10:40:00,72.48,72.55,72.4,72.47,20923.0,72.48,72.55,72.4,72.47,20923.0
2016-09-29 10:50:00,72.47,72.54,72.42,72.47,9437.0,72.47,72.54,72.42,72.47,9437.0
2016-09-29 11:00:00,72.47,72.53,72.36,72.4,16900.0,72.47,72.53,72.36,72.4,16900.0
2016-09-29 11:10:00,72.4,72.4,72.31,72.36,14564.0,72.4,72.4,72.31,72.36,14564.0
2016-09-29 11:20:00,72.4,72.43,72.33,72.41,6969.0,72.4,72.43,72.33,72.41,6969.0
2016-09-29 11:30:00,72.42,72.48,72.39,72.41,13006.0,72.42,72.48,72.39,72.41,13006.0
2016-09-29 11:40:00,72.43,72.47,72.37,72.4,7532.0,72.43,72.47,72.37,72.4,7532.0
2016-09-29 11:50:00,72.41,72.44,72.33,72.44,10937.0,72.41,72.44,72.33,72.44,10937.0
2016-09-29 12:00:00,72.44,72.54,72.41,72.46,15898.0,72.44,72.54,72.41,72.46,15898.0
2016-09-29 12:10:00,72.48,72.55,72.45,72.53,68924.0,72.48,72.55,72.45,72.53,68924.0
2016-09-29 12:20:00,72.52,72.73,72.51,72.6,21231.0,72.52,72.73,72.51,72.6,21231.0
2016-09-29 12:30:00,72.6,72.73,72.47,72.49,26605.0,72.6,72.73,72.47,72.49,26605.0
2016-09-29 12:40:00,72.48,72.48,72.09,72.09,12203.0,72.48,72.48,72.09,72.09,12203.0
2016-09-29 12:50:00,72.03,72.03,71.83,71.88,12789.0,72.03,72.03,71.83,71.88,12789.0
2016-09-29 13:00:00,71.88,71.93,71.65,71.83,61082.0,71.88,71.93,71.65,71.83,61082.0
2016-09-29 13:10:00,71.87,72.12,71.85,71.99,25072.0,71.87,72.12,71.85,71.99,25072.0
2016-09-29 13:20:00,72.0,72.01,71.9,71.92,22579.0,72.0,72.01,71.9,71.92,22579.0
2016-09-29 13:30:00,71.91,72.02,71.89,71.96,7893.0,71.91,72.02,71.89,71.96,7893.0
2016-09-29 13:40:00,71.94,71.96,71.66,71.69,12849.0,71.94,71.96,71.66,71.69,12849.0
2016-09-29 13:50:00,71.68,71.7,71.41,71.49,50032.0,71.68,71.7,71.41,71.49,50032.0
2016-09-29 14:00:00,71.54,71.64,71.42,71.58,33799.0,71.54,71.64,71.42,71.58,33799.0
2016-09-29 14:10:00,71.57,71.74,71.49,71.69,14624.0,71.57,71.74,71.49,71.69,14624.0
2016-09-29 14:20:00,71.67,71.93,71.65,71.88,22414.0,71.67,71.93,71.65,71.88,22414.0
2016-09-29 14:30:00,71.89,72.01,71.84,72.0,12938.0,71.89,72.01,71.84,72.0,12938.0
2016-09-29 14:40:00,72.01,72.02,71.94,71.99,65685.0,72.01,72.02,71.94,71.99,65685.0
2016-09-29 14:50:00,71.99,72.03,71.86,71.88,14384.0,71.99,72.03,71.86,71.88,14384.0
2016-09-29 15:00:00,71.87,71.9,71.78,71.89,15754.0,71.87,71.9,71.78,71.89,15754.0
2016-09-29 15:10:00,71.89,71.92,71.81,71.81,14192.0,71.89,71.92,71.81,71.81,14192.0
2016-09-29 15:20:00,71.76,71.82,71.61,71.76,15601.0,71.76,71.82,71.61,71.76,15601.0
2016-09-29 15:30:00,71.77,71.86,71.72,71.84,53498.0,71.77,71.86,71.72,71.84,53498.0
2016-09-29 15:40:00,71.85,71.88,71.7,71.77,28049.0,71.85,71.88,71.7,71.77,28049.0
2016-09-29 15:50:00,71.75,71.78,71.59,71.59,105671.0,71.75,71.78,71.59,71.59,105671.0
2016-09-30 09:30:00,72.03,72.21,71.84,71.95,27188.0,72.03,72.21,71.84,71.95,27188.0
2016-09-30 09:40:00,71.97,71.97,71.6,71.7,27617.0,71.97,71.97,71.6,71.7,27617.0
2016-09-30 09:50:00,71.7,71.77,71.41,71.52,29245.0,71.7,71.77,71.41,71.52,29245.0
2016-09-30 10:00:00,71.52,71.75,71.46,71.7,47115.0,71.52,71.75,71.46,71.7,47115.0
2016-09-30 10:10:00,71.7,71.71,71.56,71.61,26467.0,71.7,71.71,71.56,71.61,26467.0
2016-09-30 10:20:00,71.63,71.7,71.6,71.7,30177.0,71.63,71.7,71.6,71.7,30177.0
2016-09-30 10:30:00,71.7,71.96,71.68,71.89,29525.0,71.7,71.96,71.68,71.89,29525.0
2016-09-30 10:40:00,71.87,71.98,71.86,71.86,15891.0,71.87,71.98,71.86,71.86,15891.0
2016-09-30 10:50:00,71.9,71.99,71.83,71.98,25220.0,71.9,71.99,71.83,71.98,25220.0
2016-09-30 11:00:00,71.98,72.18,71.98,72.1,25043.0,71.98,72.18,71.98,72.1,25043.0
2016-09-30 11:10:00,72.12,72.21,72.07,72.08,44473.0,72.12,72.21,72.07,72.08,44473.0
2016-09-30 11:20:00,72.1,72.13,72.03,72.05,18647.0,72.1,72.13,72.03,72.05,18647.0
2016-09-30 11:30:00,72.06,72.11,72.02,72.06,16054.0,72.06,72.11,72.02,72.06,16054.0
2016-09-30 11:40:00,72.06,72.19,72.04,72.17,10009.0,72.06,72.19,72.04,72.17,10009.0
2016-09-30 11:50:00,72.19,72.25,71.91,71.91,31687.0,72.19,72.25,71.91,71.91,31687.0
2016-09-30 12:00:00,71.93,72.16,71.93,72.16,14782.0,71.93,72.16,71.93,72.16,14782.0
2016-09-30 12:10:00,72.16,72.27,72.14,72.26,15575.0,72.16,72.27,72.14,72.26,15575.0
2016-09-30 12:20:00,72.25,72.55,72.24,72.48,30015.0,72.25,72.55,72.24,72.48,30015.0
2016-09-30 12:30:00,72.49,72.56,72.45,72.55,15143.0,72.49,72.56,72.45,72.55,15143.0
2016-09-30 12:40:00,72.56,72.59,72.47,72.53,15790.0,72.56,72.59,72.47,72.53,15790.0
2016-09-30 12:50:00,72.53,72.55,72.5,72.51,13869.0,72.53,72.55,72.5,72.51,13869.0
2016-09-30 13:00:00,72.5,72.57,72.47,72.5,12098.0,72.5,72.57,72.47,72.5,12098.0
2016-09-30 13:10:00,72.5,72.54,72.46,72.51,17920.0,72.5,72.54,72.46,72.51,17920.0
2016-09-30 13:20:00,72.51,72.53,72.39,72.43,10186.0,72.51,72.53,72.39,72.43,10186.0
2016-09-30 13:30:00,72.42,72.44,72.32,72.39,11289.0,72.42,72.44,72.32,72.39,11289.0
2016-09-30 13:40:00,72.39,72.46,72.36,72.46,7580.0,72.39,72.46,72.36,72.46,7580.0
2016-09-30 13:50:00,72.46,72.46,72.36,72.41,7915.0,72.46,72.46,72.36,72.41,7915.0
2016-09-30 14:00:00,72.41,72.46,72.37,72.4,11200.0,72.41,72.46,72.37,72.4,11200.0
2016-09-30 14:10:00,72.38,72.45,72.34,72.34,12020.0,72.38,72.45,72.34,72.34,12020.0
2016-09-30 14:20:00,72.35,72.42,72.35,72.35,16385.0,72.35,72.42,72.35,72.35,16385.0
2016-09-30 14:30:00,72.35,72.41,72.34,72.4,13645.0,72.35,72.41,72.34,72.4,13645.0
2016-09-30 14:40:00,72.39,72.51,72.37,72.47,18072.0,72.39,72.51,72.37,72.47,18072.0
2016-09-30 14:50:00,72.47,72.52,72.45,72.49,18704.0,72.47,72.52,72.45,72.49,18704.0
2016-09-30 15:00:00,72.49,72.59,72.49,72.56,23059.0,72.49,72.59,72.49,72.56,23059.0
2016-09-30 15:10:00,72.55,72.59,72.51,72.56,12174.0,72.55,72.59,72.51,72.56,12174.0
2016-09-30 15:20:00,72.55,72.58,72.5,72.55,18453.0,72.55,72.58,72.5,72.55,18453.0
2016-09-30 15:30:00,72.54,72.58,72.44,72.45,49079.0,72.54,72.58,72.44,72.45,49079.0
2016-09-30 15:40:00,72.44,72.54,72.41,72.54,66290.0,72.44,72.54,72.41,72.54,66290.0
2016-09-30 15:50:00,72.54,72.59,72.32,72.33,140477.0,72.54,72.59,72.32,72.33,140477.0
2016-10-03 09:30:00,71.15,72.26,70.85,71.99,294662.0,71.15,72.26,70.85,71.99,294662.0
2016-10-03 09:40:00,71.98,72.16,71.76,71.76,35820.0,71.98,72.16,71.76,71.76,35820.0
2016-10-03 09:50:00,71.75,71.79,71.33,71.43,40544.0,71.75,71.79,71.33,71.43,40544.0
2016-10-03 10:00:00,71.44,71.79,71.44,71.76,35722.0,71.44,71.79,71.44,71.76,35722.0
2016-10-03 10:10:00,71.73,71.9,71.57,71.69,22625.0,71.73,71.9,71.57,71.69,22625.0
2016-10-03 10:20:00,71.69,71.7,71.48,71.59,13820.0,71.69,71.7,71.48,71.59,13820.0
2016-10-03 10:30:00,71.56,71.71,71.49,71.71,25445.0,71.56,71.71,71.49,71.71,25445.0
2016-10-03 10:40:00,71.7,71.88,71.65,71.88,15900.0,71.7,71.88,71.65,71.88,15900.0
2016-10-03 10:50:00,71.89,71.93,71.7,71.76,16290.0,71.89,71.93,71.7,71.76,16290.0
2016-10-03 11:00:00,71.76,71.76,71.48,71.5,67690.0,71.76,71.76,71.48,71.5,67690.0
2016-10-03 11:10:00,71.5,71.53,71.31,71.34,66055.0,71.5,71.53,71.31,71.34,66055.0
2016-10-03 11:20:00,71.34,71.47,71.32,71.47,74218.0,71.34,71.47,71.32,71.47,74218.0
2016-10-03 11:30:00,71.47,71.55,71.41,71.48,42005.0,71.47,71.55,71.41,71.48,42005.0
2016-10-03 11:40:00,71.46,71.52,71.32,71.32,43810.0,71.46,71.52,71.32,71.32,43810.0
2016-10-03 11:50:00,71.32,71.32,71.11,71.25,22936.0,71.32,71.32,71.11,71.25,22936.0
2016-10-03 12:00:00,71.24,71.36,71.21,71.31,17093.0,71.24,71.36,71.21,71.31,17093.0
2016-10-03 12:10:00,71.31,71.32,71.18,71.22,15371.0,71.31,71.32,71.18,71.22,15371.0
2016-10-03 12:20:00,71.2,71.21,71.1,71.15,11991.0,71.2,71.21,71.1,71.15,11991.0
2016-10-03 12:30:00,71.13,71.19,71.02,71.11,18075.0,71.13,71.19,71.02,71.11,18075.0
2016-10-03 12:40:00,71.13,71.18,71.08,71.12,13250.0,71.13,71.18,71.08,71.12,13250.0
2016-10-03 12:50:00,71.11,71.23,71.11,71.22,13137.0,71.11,71.23,71.11,71.22,13137.0
2016-10-03 13:00:00,71.24,71.24,71.11,71.12,8080.0,71.24,71.24,71.11,71.12,8080.0
2016-10-03 13:10:00,71.13,71.22,71.06,71.15,17131.0,71.13,71.22,71.06,71.15,17131.0
2016-10-03 13:20:00,71.16,71.29,71.15,71.19,15057.0,71.16,71.29,71.15,71.19,15057.0
2016-10-03 13:30:00,71.19,71.22,71.16,71.19,21117.0,71.19,71.22,71.16,71.19,21117.0
2016-10-03 13:40:00,71.2,71.22,71.12,71.13,17149.0,71.2,71.22,71.12,71.13,17149.0
2016-10-03 13:50:00,71.14,71.21,71.1,71.18,17742.0,71.14,71.21,71.1,71.18,17742.0
2016-10-03 14:00:00,71.19,71.28,71.16,71.22,30089.0,71.19,71.28,71.16,71.22,30089.0
2016-10-03 14:10:00,71.22,71.22,71.14,71.15,25174.0,71.22,71.22,71.14,71.15,25174.0
2016-10-03 14:20:00,71.17,71.25,71.14,71.16,23852.0,71.17,71.25,71.14,71.16,23852.0
2016-10-03 14:30:00,71.16,71.23,71.06,71.09,39136.0,71.16,71.23,71.06,71.09,39136.0
2016-10-03 14:40:00,71.08,71.13,71.03,71.04,32370.0,71.08,71.13,71.03,71.04,32370.0
2016-10-03 14:50:00,71.05,71.07,70.96,71.07,29754.0,71.05,71.07,70.96,71.07,29754.0
2016-10-03 15:00:00,71.07,71.08,70.99,71.03,32483.0,71.07,71.08,70.99,71.03,32483.0
2016-10-03 15:10:00,71.03,71.12,71.02,71.11,31842.0,71.03,71.12,71.02,71.11,31842.0
2016-10-03 15:20:00,71.11,71.12,71.07,71.1,39634.0,71.11,71.12,71.07,71.1,39634.0
2016-10-03 15:30:00,71.1,71.2,71.09,71.17,73429.0,71.1,71.2,71.09,71.17,73429.0
2016-10-03 15:40:00,71.17,71.25,71.12,71.13,101306.0,71.17,71.25,71.12,71.13,101306.0
2016-10-03 15:50:00,71.12,71.25,71.12,71.18,238629.0,71.12,71.25,71.12,71.18,238629.0
2016-10-04 09:30:00,71.32,71.84,71.25,71.84,43384.0,71.32,71.84,71.25,71.84,43384.0
2016-10-04 09:40:00,71.88,72.53,71.88,72.27,116020.0,71.88,72.53,71.88,72.27,116020.0
2016-10-04 09:50:00,72.25,72.35,71.92,71.96,53193.0,72.25,72.35,71.92,71.96,53193.0
2016-10-04 10:00:00,71.96,72.04,71.84,71.9,23477.0,71.96,72.04,71.84,71.9,23477.0
2016-10-04 10:10:00,71.91,71.91,71.38,71.42,36313.0,71.91,71.91,71.38,71.42,36313.0
2016-10-04 10:20:00,71.45,71.74,71.44,71.63,18237.0,71.45,71.74,71.44,71.63,18237.0
2016-10-04 10:30:00,71.65,71.89,71.64,71.89,14996.0,71.65,71.89,71.64,71.89,14996.0
2016-10-04 10:40:00,71.91,71.97,71.75,71.75,17621.0,71.91,71.97,71.75,71.75,17621.0
2016-10-04 10:50:00,71.72,71.86,71.67,71.67,13454.0,71.72,71.86,71.67,71.67,13454.0
2016-10-04 11:00:00,71.68,71.73,71.51,71.56,16942.0,71.68,71.73,71.51,71.56,16942.0
2016-10-04 11:10:00,71.5,71.62,71.35,71.58,17190.0,71.5,71.62,71.35,71.58,17190.0
2016-10-04 11:20:00,71.57,71.73,71.56,71.65,30955.0,71.57,71.73,71.56,71.65,30955.0
2016-10-04 11:30:00,71.62,71.79,71.51,71.53,15190.0,71.62,71.79,71.51,71.53,15190.0
2016-10-04 11:40:00,71.54,71.83,71.52,71.73,15441.0,71.54,71.83,71.52,71.73,15441.0
2016-10-04 11:50:00,71.71,71.77,71.51,71.59,10930.0,71.71,71.77,71.51,71.59,10930.0
2016-10-04 12:00:00,71.61,71.69,71.56,71.59,12869.0,71.61,71.69,71.56,71.59,12869.0
2016-10-04 12:10:00,71.61,71.71,71.45,71.57,32489.0,71.61,71.71,71.45,71.57,32489.0
2016-10-04 12:20:00,71.58,71.58,71.42,71.45,41301.0,71.58,71.58,71.42,71.45,41301.0
2016-10-04 12:30:00,71.42,71.56,71.36,71.54,21008.0,71.42,71.56,71.36,71.54,21008.0
2016-10-04 12:40:00,71.51,71.55,71.43,71.44,14473.0,71.51,71.55,71.43,71.44,14473.0
2016-10-04 12:50:00,71.43,71.46,71.28,71.38,28286.0,71.43,71.46,71.28,71.38,28286.0
2016-10-04 13:00:00,71.38,71.4,71.23,71.23,13802.0,71.38,71.4,71.23,71.23,13802.0
2016-10-04 13:10:00,71.21,71.26,71.05,71.16,26478.0,71.21,71.26,71.05,71.16,26478.0
2016-10-04 13:20:00,71.16,71.24,71.0,71.06,14645.0,71.16,71.24,71.0,71.06,14645.0
2016-10-04 13:30:00,71.08,71.13,71.02,71.13,14363.0,71.08,71.13,71.02,71.13,14363.0
2016-10-04 13:40:00,71.12,71.18,71.07,71.15,19692.0,71.12,71.18,71.07,71.15,19692.0
2016-10-04 13:50:00,71.15,71.17,71.05,71.08,20946.0,71.15,71.17,71.05,71.08,20946.0
2016-10-04 14:00:00,71.08,71.27,71.08,71.22,14848.0,71.08,71.27,71.08,71.22,14848.0
2016-10-04 14:10:00,71.2,71.27,71.17,71.22,31144.0,71.2,71.27,71.17,71.22,31144.0
2016-10-04 14:20:00,71.21,71.22,71.07,71.11,23485.0,71.21,71.22,71.07,71.11,23485.0
2016-10-04 14:30:00,71.1,71.21,71.08,71.19,33036.0,71.1,71.21,71.08,71.19,33036.0
2016-10-04 14:40:00,71.18,71.24,71.13,71.19,29894.0,71.18,71.24,71.13,71.19,29894.0
2016-10-04 14:50:00,71.18,71.2,71.06,71.11,13843.0,71.18,71.2,71.06,71.11,13843.0
2016-10-04 15:00:00,71.11,71.17,71.08,71.15,25059.0,71.11,71.17,71.08,71.15,25059.0
2016-10-04 15:10:00,71.14,71.19,71.1,71.15,27676.0,71.14,71.19,71.1,71.15,27676.0
2016-10-04 15:20:00,71.16,71.24,71.13,71.23,77624.0,71.16,71.24,71.13,71.23,77624.0
2016-10-04 15:30:00,71.23,71.4,71.19,71.4,58700.0,71.23,71.4,71.19,71.4,58700.0
2016-10-04 15:40:00,71.41,71.49,71.36,71.44,54755.0,71.41,71.49,71.36,71.44,54755.0
2016-10-04 15:50:00,71.44,71.44,71.36,71.42,112138.0,71.44,71.44,71.36,71.42,112138.0
2016-10-05 09:30:00,71.57,72.29,71.57,71.92,54228.0,71.57,72.29,71.57,71.92,54228.0
2016-10-05 09:40:00,71.9,71.9,71.66,71.85,14331.0,71.9,71.9,71.66,71.85,14331.0
2016-10-05 09:50:00,71.95,72.05,71.88,72.05,13084.0,71.95,72.05,71.88,72.05,13084.0
2016-10-05 10:00:00,72.08,72.24,71.85,72.19,11369.0,72.08,72.24,71.85,72.19,11369.0
2016-10-05 10:10:00,72.19,72.29,72.12,72.15,9853.0,72.19,72.29,72.12,72.15,9853.0
2016-10-05 10:20:00,72.18,72.4,72.18,72.4,16094.0,72.18,72.4,72.18,72.4,16094.0
2016-10-05 10:30:00,72.39,72.47,72.26,72.47,12033.0,72.39,72.47,72.26,72.47,12033.0
2016-10-05 10:40:00,72.47,72.47,72.23,72.28,13679.0,72.47,72.47,72.23,72.28,13679.0
2016-10-05 10:50:00,72.3,72.43,72.28,72.42,9315.0,72.3,72.43,72.28,72.42,9315.0
2016-10-05 11:00:00,72.42,72.49,72.39,72.47,27691.0,72.42,72.49,72.39,72.47,27691.0
2016-10-05 11:10:00,72.49,72.57,72.45,72.51,25014.0,72.49,72.57,72.45,72.51,25014.0
2016-10-05 11:20:00,72.5,72.62,72.5,72.62,12713.0,72.5,72.62,72.5,72.62,12713.0
2016-10-05 11:30:00,72.62,72.63,72.52,72.58,11837.0,72.62,72.63,72.52,72.58,11837.0
2016-10-05 11:40:00,72.56,72.79,72.54,72.78,24863.0,72.56,72.79,72.54,72.78,24863.0
2016-10-05 11:50:00,72.79,72.88,72.74,72.83,33110.0,72.79,72.88,72.74,72.83,33110.0
2016-10-05 12:00:00,72.83,72.96,72.82,72.86,32350.0,72.83,72.96,72.82,72.86,32350.0
2016-10-05 12:10:00,72.87,72.92,72.8,72.82,17866.0,72.87,72.92,72.8,72.82,17866.0
2016-10-05 12:20:00,72.79,72.8,72.69,72.75,6393.0,72.79,72.8,72.69,72.75,6393.0
2016-10-05 12:30:00,72.78,72.78,72.66,72.66,7773.0,72.78,72.78,72.66,72.66,7773.0
2016-10-05 12:40:00,72.67,72.7,72.65,72.69,16558.0,72.67,72.7,72.65,72.69,16558.0
2016-10-05 12:50:00,72.71,72.75,72.68,72.69,15953.0,72.71,72.75,72.68,72.69,15953.0
2016-10-05 13:00:00,72.71,72.81,72.69,72.77,17296.0,72.71,72.81,72.69,72.77,17296.0
2016-10-05 13:10:00,72.76,72.78,72.66,72.69,23488.0,72.76,72.78,72.66,72.69,23488.0
2016-10-05 13:20:00,72.71,72.81,72.7,72.79,23059.0,72.71,72.81,72.7,72.79,23059.0
2016-10-05 13:30:00,72.79,72.86,72.73,72.84,18374.0,72.79,72.86,72.73,72.84,18374.0
2016-10-05 13:40:00,72.85,72.86,72.78,72.81,14509.0,72.85,72.86,72.78,72.81,14509.0
2016-10-05 13:50:00,72.82,72.86,72.78,72.8,10040.0,72.82,72.86,72.78,72.8,10040.0
2016-10-05 14:00:00,72.8,72.88,72.78,72.78,21166.0,72.8,72.88,72.78,72.78,21166.0
2016-10-05 14:10:00,72.78,72.9,72.78,72.9,34142.0,72.78,72.9,72.78,72.9,34142.0
2016-10-05 14:20:00,72.9,72.95,72.88,72.93,18142.0,72.9,72.95,72.88,72.93,18142.0
2016-10-05 14:30:00,72.92,73.09,72.91,73.06,55105.0,72.92,73.09,72.91,73.06,55105.0
2016-10-05 14:40:00,73.06,73.13,72.97,73.11,51168.0,73.06,73.13,72.97,73.11,51168.0
2016-10-05 14:50:00,73.09,73.16,73.06,73.13,21824.0,73.09,73.16,73.06,73.13,21824.0
2016-10-05 15:00:00,73.13,73.17,73.1,73.15,31882.0,73.13,73.17,73.1,73.15,31882.0
2016-10-05 15:10:00,73.14,73.18,73.08,73.11,27400.0,73.14,73.18,73.08,73.11,27400.0
2016-10-05 15:20:00,73.09,73.09,72.95,73.04,41660.0,73.09,73.09,72.95,73.04,41660.0
2016-10-05 15:30:00,73.03,73.17,73.01,73.11,83987.0,73.03,73.17,73.01,73.11,83987.0
2016-10-05 15:40:00,73.1,73.16,73.09,73.1,69512.0,73.1,73.16,73.09,73.1,69512.0
2016-10-05 15:50:00,73.1,73.24,73.1,73.2,267640.0,73.1,73.24,73.1,73.2,267640.0
2016-10-06 09:30:00,73.18,73.4,72.8,72.98,51551.0,73.18,73.4,72.8,72.98,51551.0
2016-10-06 09:40:00,72.98,72.98,72.4,72.4,30543.0,72.98,72.98,72.4,72.4,30543.0
2016-10-06 09:50:00,72.4,72.45,72.16,72.23,34719.0,72.4,72.45,72.16,72.23,34719.0
2016-10-06 10:00:00,72.2,72.21,71.88,71.88,59676.0,72.2,72.21,71.88,71.88,59676.0
2016-10-06 10:10:00,71.91,72.0,71.88,71.97,38063.0,71.91,72.0,71.88,71.97,38063.0
2016-10-06 10:20:00,72.0,72.23,71.88,72.15,31579.0,72.0,72.23,71.88,72.15,31579.0
2016-10-06 10:30:00,72.13,72.13,71.9,71.94,18339.0,72.13,72.13,71.9,71.94,18339.0
2016-10-06 10:40:00,71.96,72.12,71.96,72.12,18258.0,71.96,72.12,71.96,72.12,18258.0
2016-10-06 10:50:00,72.12,72.23,72.09,72.16,21100.0,72.12,72.23,72.09,72.16,21100.0
2016-10-06 11:00:00,72.17,72.2,71.78,71.79,21869.0,72.17,72.2,71.78,71.79,21869.0
2016-10-06 11:10:00,71.78,71.89,71.76,71.8,20546.0,71.78,71.89,71.76,71.8,20546.0
2016-10-06 11:20:00,71.79,72.08,71.76,72.08,20488.0,71.79,72.08,71.76,72.08,20488.0
2016-10-06 11:30:00,72.1,72.13,72.04,72.11,17297.0,72.1,72.13,72.04,72.11,17297.0
2016-10-06 11:40:00,72.09,72.34,72.06,72.31,19415.0,72.09,72.34,72.06,72.31,19415.0
2016-10-06 11:50:00,72.31,72.49,72.3,72.39,25037.0,72.31,72.49,72.3,72.39,25037.0
2016-10-06 12:00:00,72.41,72.58,72.41,72.46,20810.0,72.41,72.58,72.41,72.46,20810.0
2016-10-06 12:10:00,72.47,72.51,72.46,72.49,12336.0,72.47,72.51,72.46,72.49,12336.0
2016-10-06 12:20:00,72.48,72.52,72.43,72.51,16105.0,72.48,72.52,72.43,72.51,16105.0
2016-10-06 12:30:00,72.5,72.56,72.49,72.53,13500.0,72.5,72.56,72.49,72.53,13500.0
2016-10-06 12:40:00,72.53,72.59,72.48,72.5,10336.0,72.53,72.59,72.48,72.5,10336.0
2016-10-06 12:50:00,72.52,72.6,72.49,72.52,17439.0,72.52,72.6,72.49,72.52,17439.0
2016-10-06 13:00:00,72.53,72.58,72.48,72.49,11844.0,72.53,72.58,72.48,72.49,11844.0
2016-10-06 13:10:00,72.48,72.53,72.44,72.46,16268.0,72.48,72.53,72.44,72.46,16268.0
2016-10-06 13:20:00,72.45,72.52,72.45,72.47,9482.0,72.45,72.52,72.45,72.47,9482.0
2016-10-06 13:30:00,72.46,72.51,72.39,72.39,20192.0,72.46,72.51,72.39,72.39,20192.0
2016-10-06 13:40:00,72.39,72.39,72.31,72.37,11423.0,72.39,72.39,72.31,72.37,11423.0
2016-10-06 13:50:00,72.36,72.44,72.34,72.35,14345.0,72.36,72.44,72.34,72.35,14345.0
2016-10-06 14:00:00,72.35,72.48,72.35,72.43,20989.0,72.35,72.48,72.35,72.43,20989.0
2016-10-06 14:10:00,72.43,72.47,72.36,72.37,22825.0,72.43,72.47,72.36,72.37,22825.0
2016-10-06 14:20:00,72.38,72.44,72.34,72.36,18484.0,72.38,72.44,72.34,72.36,18484.0
2016-10-06 14:30:00,72.36,72.5,72.36,72.47,16947.0,72.36,72.5,72.36,72.47,16947.0
2016-10-06 14:40:00,72.46,72.54,72.44,72.48,13823.0,72.46,72.54,72.44,72.48,13823.0
2016-10-06 14:50:00,72.47,72.56,72.46,72.51,14474.0,72.47,72.56,72.46,72.51,14474.0
2016-10-06 15:00:00,72.51,72.6,72.51,72.59,16309.0,72.51,72.6,72.51,72.59,16309.0
2016-10-06 15:10:00,72.6,72.71,72.56,72.6,25507.0,72.6,72.71,72.56,72.6,25507.0
2016-10-06 15:20:00,72.61,72.64,72.58,72.61,17888.0,72.61,72.64,72.58,72.61,17888.0
2016-10-06 15:30:00,72.61,72.73,72.6,72.73,31727.0,72.61,72.73,72.6,72.73,31727.0
2016-10-06 15:40:00,72.73,72.83,72.71,72.8,57008.0,72.73,72.83,72.71,72.8,57008.0
2016-10-06 15:50:00,72.8,72.87,72.76,72.84,163868.0,72.8,72.87,72.76,72.84,163868.0
2016-10-07 09:30:00,72.8,72.8,72.07,72.36,56195.0,72.8,72.8,72.07,72.36,56195.0
2016-10-07 09:40:00,72.36,72.41,71.86,71.86,34176.0,72.36,72.41,71.86,71.86,34176.0
2016-10-07 09:50:00,71.93,72.38,71.87,72.27,28694.0,71.93,72.38,71.87,72.27,28694.0
2016-10-07 10:00:00,72.25,72.39,72.19,72.39,33942.0,72.25,72.39,72.19,72.39,33942.0
2016-10-07 10:10:00,72.39,72.5,72.36,72.44,25271.0,72.39,72.5,72.36,72.44,25271.0
2016-10-07 10:20:00,72.43,72.43,72.29,72.29,23626.0,72.43,72.43,72.29,72.29,23626.0
2016-10-07 10:30:00,72.29,72.37,72.15,72.32,30065.0,72.29,72.37,72.15,72.32,30065.0
2016-10-07 10:40:00,72.32,72.36,72.19,72.25,27670.0,72.32,72.36,72.19,72.25,27670.0
2016-10-07 10:50:00,72.25,72.38,72.2,72.22,26987.0,72.25,72.38,72.2,72.22,26987.0
2016-10-07 11:00:00,72.2,72.34,72.2,72.34,17319.0,72.2,72.34,72.2,72.34,17319.0
2016-10-07 11:10:00,72.34,72.47,72.3,72.45,14067.0,72.34,72.47,72.3,72.45,14067.0
2016-10-07 11:20:00,72.46,72.46,72.31,72.35,18233.0,72.46,72.46,72.31,72.35,18233.0
2016-10-07 11:30:00,72.34,72.4,72.0,72.0,15736.0,72.34,72.4,72.0,72.0,15736.0
2016-10-07 11:40:00,72.02,72.02,71.57,71.68,38039.0,72.02,72.02,71.57,71.68,38039.0
2016-10-07 11:50:00,71.69,71.69,71.52,71.53,47266.0,71.69,71.69,71.52,71.53,47266.0
2016-10-07 12:00:00,71.53,71.72,71.52,71.66,29906.0,71.53,71.72,71.52,71.66,29906.0
2016-10-07 12:10:00,71.65,71.74,71.56,71.69,12484.0,71.65,71.74,71.56,71.69,12484.0
2016-10-07 12:20:00,71.7,71.73,71.6,71.68,24497.0,71.7,71.73,71.6,71.68,24497.0
2016-10-07 12:30:00,71.67,71.73,71.6,71.63,13806.0,71.67,71.73,71.6,71.63,13806.0
2016-10-07 12:40:00,71.63,71.69,71.57,71.66,28026.0,71.63,71.69,71.57,71.66,28026.0
2016-10-07 12:50:00,71.66,71.68,71.55,71.59,23491.0,71.66,71.68,71.55,71.59,23491.0
2016-10-07 13:00:00,71.6,71.63,71.47,71.61,21840.0,71.6,71.63,71.47,71.61,21840.0
2016-10-07 13:10:00,71.62,71.63,71.47,71.51,16717.0,71.62,71.63,71.47,71.51,16717.0
2016-10-07 13:20:00,71.51,71.74,71.51,71.74,19128.0,71.51,71.74,71.51,71.74,19128.0
2016-10-07 13:30:00,71.74,71.94,71.72,71.92,13682.0,71.74,71.94,71.72,71.92,13682.0
2016-10-07 13:40:00,71.94,72.05,71.94,72.01,33307.0,71.94,72.05,71.94,72.01,33307.0
2016-10-07 13:50:00,72.02,72.05,71.99,72.0,14834.0,72.02,72.05,71.99,72.0,14834.0
2016-10-07 14:00:00,72.0,72.04,71.92,71.99,10115.0,72.0,72.04,71.92,71.99,10115.0
2016-10-07 14:10:00,72.0,72.17,71.99,72.01,23238.0,72.0,72.17,71.99,72.01,23238.0
2016-10-07 14:20:00,72.04,72.11,72.02,72.05,15509.0,72.04,72.11,72.02,72.05,15509.0
2016-10-07 14:30:00,72.04,72.17,72.04,72.13,19929.0,72.04,72.17,72.04,72.13,19929.0
2016-10-07 14:40:00,72.14,72.2,72.12,72.14,18716.0,72.14,72.2,72.12,72.14,18716.0
2016-10-07 14:50:00,72.15,72.21,72.1,72.12,24324.0,72.15,72.21,72.1,72.12,24324.0
2016-10-07 15:00:00,72.13,72.19,72.03,72.04,26373.0,72.13,72.19,72.03,72.04,26373.0
2016-10-07 15:10:00,72.03,72.09,71.99,72.01,23804.0,72.03,72.09,71.99,72.01,23804.0
2016-10-07 15:20:00,72.02,72.09,72.0,72.07,25164.0,72.02,72.09,72.0,72.07,25164.0
2016-10-07 15:30:00,72.09,72.12,72.0,72.0,30491.0,72.09,72.12,72.0,72.0,30491.0
2016-10-07 15:40:00,71.99,72.06,71.98,72.0,62837.0,71.99,72.06,71.98,72.0,62837.0
2016-10-07 15:50:00,72.02,72.13,71.99,72.0,100153.0,72.02,72.13,71.99,72.0,100153.0
2016-10-10 09:30:00,72.0,72.91,72.0,72.57,64408.0,72.0,72.91,72.0,72.57,64408.0
2016-10-10 09:40:00,72.62,73.0,72.62,72.96,29542.0,72.62,73.0,72.62,72.96,29542.0
2016-10-10 09:50:00,72.97,73.07,72.68,72.69,31081.0,72.97,73.07,72.68,72.69,31081.0
2016-10-10 10:00:00,72.68,72.78,72.59,72.59,35818.0,72.68,72.78,72.59,72.59,35818.0
2016-10-10 10:10:00,72.6,72.71,72.56,72.6,23461.0,72.6,72.71,72.56,72.6,23461.0
2016-10-10 10:20:00,72.6,72.67,72.11,72.2,121719.0,72.6,72.67,72.11,72.2,121719.0
2016-10-10 10:30:00,72.21,72.5,72.21,72.42,48032.0,72.21,72.5,72.21,72.42,48032.0
2016-10-10 10:40:00,72.41,72.51,72.36,72.42,23404.0,72.41,72.51,72.36,72.42,23404.0
2016-10-10 10:50:00,72.39,72.45,72.33,72.36,18884.0,72.39,72.45,72.33,72.36,18884.0
2016-10-10 11:00:00,72.37,72.42,72.19,72.32,23991.0,72.37,72.42,72.19,72.32,23991.0
2016-10-10 11:10:00,72.32,72.41,72.32,72.34,19612.0,72.32,72.41,72.32,72.34,19612.0
2016-10-10 11:20:00,72.33,72.39,72.29,72.34,21222.0,72.33,72.39,72.29,72.34,21222.0
2016-10-10 11:30:00,72.33,72.41,72.32,72.34,9717.0,72.33,72.41,72.32,72.34,9717.0
2016-10-10 11:40:00,72.35,72.41,72.32,72.4,10350.0,72.35,72.41,72.32,72.4,10350.0
2016-10-10 11:50:00,72.4,72.41,72.22,72.28,21674.0,72.4,72.41,72.22,72.28,21674.0
2016-10-10 12:00:00,72.29,72.31,72.22,72.24,8488.0,72.29,72.31,72.22,72.24,8488.0
2016-10-10 12:10:00,72.25,72.28,72.19,72.25,8112.0,72.25,72.28,72.19,72.25,8112.0
2016-10-10 12:20:00,72.22,72.35,72.2,72.29,12998.0,72.22,72.35,72.2,72.29,12998.0
2016-10-10 12:30:00,72.27,72.39,72.26,72.3,10305.0,72.27,72.39,72.26,72.3,10305.0
2016-10-10 12:40:00,72.31,72.32,72.24,72.28,16934.0,72.31,72.32,72.24,72.28,16934.0
2016-10-10 12:50:00,72.28,72.3,72.24,72.27,8535.0,72.28,72.3,72.24,72.27,8535.0
2016-10-10 13:00:00,72.26,72.34,72.25,72.28,9122.0,72.26,72.34,72.25,72.28,9122.0
2016-10-10 13:10:00,72.28,72.36,72.27,72.29,7525.0,72.28,72.36,72.27,72.29,7525.0
2016-10-10 13:20:00,72.27,72.29,72.24,72.26,8615.0,72.27,72.29,72.24,72.26,8615.0
2016-10-10 13:30:00,72.25,72.29,72.2,72.23,11157.0,72.25,72.29,72.2,72.23,11157.0
2016-10-10 13:40:00,72.23,72.29,72.18,72.22,17497.0,72.23,72.29,72.18,72.22,17497.0
2016-10-10 13:50:00,72.21,72.21,72.17,72.18,7225.0,72.21,72.21,72.17,72.18,7225.0
2016-10-10 14:00:00,72.19,72.27,72.18,72.22,13465.0,72.19,72.27,72.18,72.22,13465.0
2016-10-10 14:10:00,72.24,72.37,72.21,72.36,26188.0,72.24,72.37,72.21,72.36,26188.0
2016-10-10 14:20:00,72.36,72.45,72.35,72.43,12502.0,72.36,72.45,72.35,72.43,12502.0
2016-10-10 14:30:00,72.42,72.43,72.38,72.4,13979.0,72.42,72.43,72.38,72.4,13979.0
2016-10-10 14:40:00,72.4,72.41,72.3,72.31,17457.0,72.4,72.41,72.3,72.31,17457.0
2016-10-10 14:50:00,72.31,72.39,72.29,72.32,9107.0,72.31,72.39,72.29,72.32,9107.0
2016-10-10 15:00:00,72.33,72.37,72.29,72.29,13959.0,72.33,72.37,72.29,72.29,13959.0
2016-10-10 15:10:00,72.29,72.31,72.22,72.29,13243.0,72.29,72.31,72.22,72.29,13243.0
2016-10-10 15:20:00,72.29,72.37,72.26,72.31,22863.0,72.29,72.37,72.26,72.31,22863.0
2016-10-10 15:30:00,72.31,72.31,72.22,72.29,23704.0,72.31,72.31,72.22,72.29,23704.0
2016-10-10 15:40:00,72.28,72.3,72.21,72.23,67721.0,72.28,72.3,72.21,72.23,67721.0
2016-10-10 15:50:00,72.22,72.27,72.15,72.22,105914.0,72.22,72.27,72.15,72.22,105914.0
2016-10-11 09:30:00,72.31,72.77,71.99,72.11,40089.0,72.31,72.77,71.99,72.11,40089.0
2016-10-11 09:40:00,72.03,72.13,71.8,71.84,15062.0,72.03,72.13,71.8,71.84,15062.0
2016-10-11 09:50:00,71.75,71.75,71.36,71.4,22859.0,71.75,71.75,71.36,71.4,22859.0
2016-10-11 10:00:00,71.4,71.55,71.28,71.36,18870.0,71.4,71.55,71.28,71.36,18870.0
2016-10-11 10:10:00,71.35,71.35,71.1,71.12,28837.0,71.35,71.35,71.1,71.12,28837.0
2016-10-11 10:20:00,71.1,71.26,71.07,71.22,18620.0,71.1,71.26,71.07,71.22,18620.0
2016-10-11 10:30:00,71.22,71.36,71.16,71.33,12189.0,71.22,71.36,71.16,71.33,12189.0
2016-10-11 10:40:00,71.3,71.4,71.25,71.29,11392.0,71.3,71.4,71.25,71.29,11392.0
2016-10-11 10:50:00,71.3,71.31,71.07,71.09,29536.0,71.3,71.31,71.07,71.09,29536.0
2016-10-11 11:00:00,71.09,71.17,71.01,71.09,23474.0,71.09,71.17,71.01,71.09,23474.0
2016-10-11 11:10:00,71.04,71.08,70.83,70.95,22966.0,71.04,71.08,70.83,70.95,22966.0
2016-10-11 11:20:00,70.95,70.95,70.63,70.65,37007.0,70.95,70.95,70.63,70.65,37007.0
2016-10-11 11:30:00,70.64,70.74,70.63,70.7,20756.0,70.64,70.74,70.63,70.7,20756.0
2016-10-11 11:40:00,70.69,70.81,70.63,70.75,37078.0,70.69,70.81,70.63,70.75,37078.0
2016-10-11 11:50:00,70.73,70.95,70.59,70.95,54218.0,70.73,70.95,70.59,70.95,54218.0
2016-10-11 12:00:00,70.94,70.94,70.75,70.77,26347.0,70.94,70.94,70.75,70.77,26347.0
2016-10-11 12:10:00,70.77,70.85,70.7,70.85,11118.0,70.77,70.85,70.7,70.85,11118.0
2016-10-11 12:20:00,70.89,70.89,70.72,70.76,7284.0,70.89,70.89,70.72,70.76,7284.0
2016-10-11 12:30:00,70.75,70.76,70.6,70.72,10900.0,70.75,70.76,70.6,70.72,10900.0
2016-10-11 12:40:00,70.73,70.93,70.73,70.85,9650.0,70.73,70.93,70.73,70.85,9650.0
2016-10-11 12:50:00,70.84,70.85,70.66,70.7,14098.0,70.84,70.85,70.66,70.7,14098.0
2016-10-11 13:00:00,70.71,70.71,70.54,70.59,15677.0,70.71,70.71,70.54,70.59,15677.0
2016-10-11 13:10:00,70.58,70.62,70.33,70.4,17625.0,70.58,70.62,70.33,70.4,17625.0
2016-10-11 13:20:00,70.4,70.55,70.39,70.54,21833.0,70.4,70.55,70.39,70.54,21833.0
2016-10-11 13:30:00,70.53,70.62,70.44,70.53,31054.0,70.53,70.62,70.44,70.53,31054.0
2016-10-11 13:40:00,70.52,70.52,70.25,70.25,17246.0,70.52,70.52,70.25,70.25,17246.0
2016-10-11 13:50:00,70.29,70.37,70.22,70.28,14364.0,70.29,70.37,70.22,70.28,14364.0
2016-10-11 14:00:00,70.29,70.32,70.22,70.28,13073.0,70.29,70.32,70.22,70.28,13073.0
2016-10-11 14:10:00,70.28,70.34,69.95,69.95,37243.0,70.28,70.34,69.95,69.95,37243.0
2016-10-11 14:20:00,69.96,70.04,69.9,70.04,31249.0,69.96,70.04,69.9,70.04,31249.0
2016-10-11 14:30:00,70.03,70.06,69.86,69.88,33434.0,70.03,70.06,69.86,69.88,33434.0
2016-10-11 14:40:00,69.9,70.1,69.88,70.03,28302.0,69.9,70.1,69.88,70.03,28302.0
2016-10-11 14:50:00,70.03,70.04,69.87,69.91,39585.0,70.03,70.04,69.87,69.91,39585.0
2016-10-11 15:00:00,69.9,70.01,69.87,69.91,36205.0,69.9,70.01,69.87,69.91,36205.0
2016-10-11 15:10:00,69.91,70.1,69.88,70.07,68623.0,69.91,70.1,69.88,70.07,68623.0
2016-10-11 15:20:00,70.08,70.18,70.02,70.09,64671.0,70.08,70.18,70.02,70.09,64671.0
2016-10-11 15:30:00,70.08,70.2,70.06,70.15,57740.0,70.08,70.2,70.06,70.15,57740.0
2016-10-11 15:40:00,70.16,70.28,70.14,70.26,62372.0,70.16,70.28,70.14,70.26,62372.0
2016-10-11 15:50:00,70.23,70.26,70.12,70.18,119730.0,70.23,70.26,70.12,70.18,119730.0
2016-10-12 09:30:00,70.43,70.57,69.76,69.9,78157.0,70.43,70.57,69.76,69.9,78157.0
2016-10-12 09:40:00,69.87,70.08,69.76,70.01,18667.0,69.87,70.08,69.76,70.01,18667.0
2016-10-12 09:50:00,70.01,70.22,69.89,70.15,31713.0,70.01,70.22,69.89,70.15,31713.0
2016-10-12 10:00:00,70.15,70.18,69.99,69.99,13645.0,70.15,70.18,69.99,69.99,13645.0
2016-10-12 10:10:00,70.07,70.24,70.06,70.16,10595.0,70.07,70.24,70.06,70.16,10595.0
2016-10-12 10:20:00,70.17,70.34,70.13,70.31,18266.0,70.17,70.34,70.13,70.31,18266.0
2016-10-12 10:30:00,70.3,70.3,70.15,70.22,11769.0,70.3,70.3,70.15,70.22,11769.0
2016-10-12 10:40:00,70.2,70.26,70.08,70.11,11449.0,70.2,70.26,70.08,70.11,11449.0
2016-10-12 10:50:00,70.11,70.16,70.02,70.16,16683.0,70.11,70.16,70.02,70.16,16683.0
2016-10-12 11:00:00,70.17,70.23,70.15,70.23,24455.0,70.17,70.23,70.15,70.23,24455.0
2016-10-12 11:10:00,70.21,70.35,70.19,70.19,15597.0,70.21,70.35,70.19,70.19,15597.0
2016-10-12 11:20:00,70.18,70.29,70.15,70.28,18422.0,70.18,70.29,70.15,70.28,18422.0
2016-10-12 11:30:00,70.29,70.39,70.26,70.33,29623.0,70.29,70.39,70.26,70.33,29623.0
2016-10-12 11:40:00,70.35,70.4,70.3,70.34,11572.0,70.35,70.4,70.3,70.34,11572.0
2016-10-12 11:50:00,70.35,70.37,70.26,70.28,24176.0,70.35,70.37,70.26,70.28,24176.0
2016-10-12 12:00:00,70.28,70.37,70.2,70.21,34197.0,70.28,70.37,70.2,70.21,34197.0
2016-10-12 12:10:00,70.24,70.35,70.2,70.34,36778.0,70.24,70.35,70.2,70.34,36778.0
2016-10-12 12:20:00,70.36,70.44,70.35,70.36,8179.0,70.36,70.44,70.35,70.36,8179.0
2016-10-12 12:30:00,70.37,70.49,70.32,70.35,27843.0,70.37,70.49,70.32,70.35,27843.0
2016-10-12 12:40:00,70.36,70.4,70.3,70.34,10950.0,70.36,70.4,70.3,70.34,10950.0
2016-10-12 12:50:00,70.33,70.38,70.27,70.33,28961.0,70.33,70.38,70.27,70.33,28961.0
2016-10-12 13:00:00,70.33,70.39,70.3,70.35,17578.0,70.33,70.39,70.3,70.35,17578.0
2016-10-12 13:10:00,70.33,70.4,70.29,70.38,8785.0,70.33,70.4,70.29,70.38,8785.0
2016-10-12 13:20:00,70.38,70.42,70.34,70.38,8314.0,70.38,70.42,70.34,70.38,8314.0
2016-10-12 13:30:00,70.38,70.4,70.31,70.38,6436.0,70.38,70.4,70.31,70.38,6436.0
2016-10-12 13:40:00,70.38,70.39,70.33,70.36,6244.0,70.38,70.39,70.33,70.36,6244.0
2016-10-12 13:50:00,70.36,70.52,70.36,70.51,8099.0,70.36,70.52,70.36,70.51,8099.0
2016-10-12 14:00:00,70.53,70.6,70.3,70.38,20553.0,70.53,70.6,70.3,70.38,20553.0
2016-10-12 14:10:00,70.38,70.51,70.38,70.39,13065.0,70.38,70.51,70.38,70.39,13065.0
2016-10-12 14:20:00,70.41,70.5,70.21,70.25,15553.0,70.41,70.5,70.21,70.25,15553.0
2016-10-12 14:30:00,70.25,70.39,70.23,70.36,13778.0,70.25,70.39,70.23,70.36,13778.0
2016-10-12 14:40:00,70.35,70.37,70.27,70.36,10810.0,70.35,70.37,70.27,70.36,10810.0
2016-10-12 14:50:00,70.35,70.44,70.32,70.37,21004.0,70.35,70.44,70.32,70.37,21004.0
2016-10-12 15:00:00,70.35,70.41,70.26,70.4,16085.0,70.35,70.41,70.26,70.4,16085.0
2016-10-12 15:10:00,70.4,70.46,70.37,70.42,10633.0,70.4,70.46,70.37,70.42,10633.0
2016-10-12 15:20:00,70.43,70.45,70.31,70.37,17017.0,70.43,70.45,70.31,70.37,17017.0
2016-10-12 15:30:00,70.37,70.39,70.23,70.38,40325.0,70.37,70.39,70.23,70.38,40325.0
2016-10-12 15:40:00,70.39,70.5,70.33,70.49,34739.0,70.39,70.5,70.33,70.49,34739.0
2016-10-12 15:50:00,70.46,70.47,70.31,70.33,97389.0,70.46,70.47,70.31,70.33,97389.0
2016-10-13 09:30:00,69.66,69.71,69.13,69.37,34972.0,69.66,69.71,69.13,69.37,34972.0
2016-10-13 09:40:00,69.36,69.36,69.08,69.09,47943.0,69.36,69.36,69.08,69.09,47943.0
2016-10-13 09:50:00,69.08,69.09,68.51,68.58,50408.0,69.08,69.09,68.51,68.58,50408.0
2016-10-13 10:00:00,68.59,68.6,68.4,68.56,47634.0,68.59,68.6,68.4,68.56,47634.0
2016-10-13 10:10:00,68.55,68.83,68.47,68.7,45520.0,68.55,68.83,68.47,68.7,45520.0
2016-10-13 10:20:00,68.71,68.99,68.69,68.86,57033.0,68.71,68.99,68.69,68.86,57033.0
2016-10-13 10:30:00,68.87,69.16,68.73,69.08,26712.0,68.87,69.16,68.73,69.08,26712.0
2016-10-13 10:40:00,69.08,69.15,68.76,68.77,21264.0,69.08,69.15,68.76,68.77,21264.0
2016-10-13 10:50:00,68.79,68.92,68.76,68.92,22143.0,68.79,68.92,68.76,68.92,22143.0
2016-10-13 11:00:00,68.91,68.95,68.66,68.87,47055.0,68.91,68.95,68.66,68.87,47055.0
2016-10-13 11:10:00,68.88,69.21,68.87,69.21,23840.0,68.88,69.21,68.87,69.21,23840.0
2016-10-13 11:20:00,69.21,69.3,69.12,69.25,19310.0,69.21,69.3,69.12,69.25,19310.0
2016-10-13 11:30:00,69.26,69.36,69.15,69.17,19400.0,69.26,69.36,69.15,69.17,19400.0
2016-10-13 11:40:00,69.18,69.3,69.11,69.24,17453.0,69.18,69.3,69.11,69.24,17453.0
2016-10-13 11:50:00,69.23,69.28,69.16,69.28,12502.0,69.23,69.28,69.16,69.28,12502.0
2016-10-13 12:00:00,69.27,69.27,69.16,69.26,14368.0,69.27,69.27,69.16,69.26,14368.0
2016-10-13 12:10:00,69.27,69.33,69.21,69.23,15093.0,69.27,69.33,69.21,69.23,15093.0
2016-10-13 12:20:00,69.22,69.3,69.16,69.2,14300.0,69.22,69.3,69.16,69.2,14300.0
2016-10-13 12:30:00,69.2,69.54,69.2,69.52,12967.0,69.2,69.54,69.2,69.52,12967.0
2016-10-13 12:40:00,69.54,69.58,69.45,69.47,8650.0,69.54,69.58,69.45,69.47,8650.0
2016-10-13 12:50:00,69.46,69.47,69.37,69.41,16506.0,69.46,69.47,69.37,69.41,16506.0
2016-10-13 13:00:00,69.41,69.41,69.27,69.33,15601.0,69.41,69.41,69.27,69.33,15601.0
2016-10-13 13:10:00,69.33,69.33,69.18,69.23,17100.0,69.33,69.33,69.18,69.23,17100.0
2016-10-13 13:20:00,69.23,69.34,69.21,69.33,16017.0,69.23,69.34,69.21,69.33,16017.0
2016-10-13 13:30:00,69.33,69.36,69.26,69.34,29796.0,69.33,69.36,69.26,69.34,29796.0
2016-10-13 13:40:00,69.34,69.38,69.28,69.29,40141.0,69.34,69.38,69.28,69.29,40141.0
2016-10-13 13:50:00,69.29,69.53,69.29,69.5,53775.0,69.29,69.53,69.29,69.5,53775.0
2016-10-13 14:00:00,69.5,69.69,69.5,69.57,21026.0,69.5,69.69,69.5,69.57,21026.0
2016-10-13 14:10:00,69.57,69.57,69.39,69.47,22880.0,69.57,69.57,69.39,69.47,22880.0
2016-10-13 14:20:00,69.47,69.53,69.44,69.49,53024.0,69.47,69.53,69.44,69.49,53024.0
2016-10-13 14:30:00,69.49,69.61,69.45,69.51,46395.0,69.49,69.61,69.45,69.51,46395.0
2016-10-13 14:40:00,69.51,69.53,69.45,69.5,41651.0,69.51,69.53,69.45,69.5,41651.0
2016-10-13 14:50:00,69.49,69.64,69.41,69.56,58797.0,69.49,69.64,69.41,69.56,58797.0
2016-10-13 15:00:00,69.55,69.55,69.42,69.53,32370.0,69.55,69.55,69.42,69.53,32370.0
2016-10-13 15:10:00,69.53,69.53,69.44,69.46,40953.0,69.53,69.53,69.44,69.46,40953.0
2016-10-13 15:20:00,69.46,69.51,69.37,69.37,29727.0,69.46,69.51,69.37,69.37,29727.0
2016-10-13 15:30:00,69.38,69.47,69.36,69.42,39646.0,69.38,69.47,69.36,69.42,39646.0
2016-10-13 15:40:00,69.41,69.44,69.33,69.34,48001.0,69.41,69.44,69.33,69.34,48001.0
2016-10-13 15:50:00,69.33,69.34,69.18,69.29,87879.0,69.33,69.34,69.18,69.29,87879.0
2016-10-14 09:30:00,71.23,71.23,69.29,70.15,60094.0,71.23,71.23,69.29,70.15,60094.0
2016-10-14 09:40:00,70.18,70.8,70.09,70.78,29254.0,70.18,70.8,70.09,70.78,29254.0
2016-10-14 09:50:00,70.75,70.78,70.59,70.65,30643.0,70.75,70.78,70.59,70.65,30643.0
2016-10-14 10:00:00,70.62,70.76,70.49,70.64,26425.0,70.62,70.76,70.49,70.64,26425.0
2016-10-14 10:10:00,70.67,70.94,70.65,70.93,18813.0,70.67,70.94,70.65,70.93,18813.0
2016-10-14 10:20:00,70.93,70.96,70.61,70.63,14381.0,70.93,70.96,70.61,70.63,14381.0
2016-10-14 10:30:00,70.66,70.84,70.66,70.79,15905.0,70.66,70.84,70.66,70.79,15905.0
2016-10-14 10:40:00,70.8,70.84,70.69,70.69,24170.0,70.8,70.84,70.69,70.69,24170.0
2016-10-14 10:50:00,70.69,70.74,70.58,70.58,20564.0,70.69,70.74,70.58,70.58,20564.0
2016-10-14 11:00:00,70.59,70.64,70.42,70.52,20160.0,70.59,70.64,70.42,70.52,20160.0
2016-10-14 11:10:00,70.54,70.54,70.31,70.44,10867.0,70.54,70.54,70.31,70.44,10867.0
2016-10-14 11:20:00,70.45,70.46,70.23,70.24,12096.0,70.45,70.46,70.23,70.24,12096.0
2016-10-14 11:30:00,70.19,70.23,70.06,70.2,11708.0,70.19,70.23,70.06,70.2,11708.0
2016-10-14 11:40:00,70.19,70.22,69.96,70.03,13817.0,70.19,70.22,69.96,70.03,13817.0
2016-10-14 11:50:00,70.05,70.05,69.87,69.9,10249.0,70.05,70.05,69.87,69.9,10249.0
2016-10-14 12:00:00,69.87,69.96,69.83,69.83,15002.0,69.87,69.96,69.83,69.83,15002.0
2016-10-14 12:10:00,69.82,69.82,69.65,69.68,15101.0,69.82,69.82,69.65,69.68,15101.0
2016-10-14 12:20:00,69.72,69.86,69.72,69.82,8586.0,69.72,69.86,69.72,69.82,8586.0
2016-10-14 12:30:00,69.81,69.88,69.79,69.81,7593.0,69.81,69.88,69.79,69.81,7593.0
2016-10-14 12:40:00,69.81,69.88,69.65,69.66,21351.0,69.81,69.88,69.65,69.66,21351.0
2016-10-14 12:50:00,69.66,69.67,69.58,69.58,14018.0,69.66,69.67,69.58,69.58,14018.0
2016-10-14 13:00:00,69.58,69.63,69.45,69.63,19944.0,69.58,69.63,69.45,69.63,19944.0
2016-10-14 13:10:00,69.62,69.63,69.55,69.57,19119.0,69.62,69.63,69.55,69.57,19119.0
2016-10-14 13:20:00,69.56,69.82,69.54,69.71,56228.0,69.56,69.82,69.54,69.71,56228.0
2016-10-14 13:30:00,69.72,69.97,69.68,69.86,27677.0,69.72,69.97,69.68,69.86,27677.0
2016-10-14 13:40:00,69.88,69.88,69.69,69.75,13751.0,69.88,69.88,69.69,69.75,13751.0
2016-10-14 13:50:00,69.73,69.73,69.6,69.6,11902.0,69.73,69.73,69.6,69.6,11902.0
2016-10-14 14:00:00,69.61,69.61,69.4,69.42,34526.0,69.61,69.61,69.4,69.42,34526.0
2016-10-14 14:10:00,69.43,69.46,69.35,69.46,14345.0,69.43,69.46,69.35,69.46,14345.0
2016-10-14 14:20:00,69.47,69.6,69.46,69.6,17658.0,69.47,69.6,69.46,69.6,17658.0
2016-10-14 14:30:00,69.62,69.7,69.57,69.65,9932.0,69.62,69.7,69.57,69.65,9932.0
2016-10-14 14:40:00,69.63,69.65,69.46,69.46,21848.0,69.63,69.65,69.46,69.46,21848.0
2016-10-14 14:50:00,69.46,69.51,69.39,69.42,13002.0,69.46,69.51,69.39,69.42,13002.0
2016-10-14 15:00:00,69.46,69.65,69.46,69.65,12642.0,69.46,69.65,69.46,69.65,12642.0
2016-10-14 15:10:00,69.66,69.66,69.46,69.48,17907.0,69.66,69.66,69.46,69.48,17907.0
2016-10-14 15:20:00,69.47,69.53,69.44,69.48,23999.0,69.47,69.53,69.44,69.48,23999.0
2016-10-14 15:30:00,69.49,69.64,69.49,69.62,31037.0,69.49,69.64,69.49,69.62,31037.0
2016-10-14 15:40:00,69.64,69.68,69.59,69.61,38221.0,69.64,69.68,69.59,69.61,38221.0
2016-10-14 15:50:00,69.6,69.61,69.44,69.46,74974.0,69.6,69.61,69.44,69.46,74974.0
2016-10-17 09:30:00,69.35,69.86,69.3,69.45,35449.0,69.35,69.86,69.3,69.45,35449.0
2016-10-17 09:40:00,69.4,69.53,69.21,69.34,10836.0,69.4,69.53,69.21,69.34,10836.0
2016-10-17 09:50:00,69.34,69.44,69.01,69.01,11880.0,69.34,69.44,69.01,69.01,11880.0
2016-10-17 10:00:00,69.05,69.23,69.02,69.18,12638.0,69.05,69.23,69.02,69.18,12638.0
2016-10-17 10:10:00,69.2,69.38,69.2,69.28,11589.0,69.2,69.38,69.2,69.28,11589.0
2016-10-17 10:20:00,69.25,69.6,69.23,69.49,17061.0,69.25,69.6,69.23,69.49,17061.0
2016-10-17 10:30:00,69.51,69.53,69.38,69.43,11860.0,69.51,69.53,69.38,69.43,11860.0
2016-10-17 10:40:00,69.42,69.44,69.25,69.28,9285.0,69.42,69.44,69.25,69.28,9285.0
2016-10-17 10:50:00,69.29,69.29,69.2,69.28,6167.0,69.29,69.29,69.2,69.28,6167.0
2016-10-17 11:00:00,69.28,69.35,69.22,69.22,9748.0,69.28,69.35,69.22,69.22,9748.0
2016-10-17 11:10:00,69.2,69.28,69.19,69.27,4260.0,69.2,69.28,69.19,69.27,4260.0
2016-10-17 11:20:00,69.27,69.27,69.09,69.12,9071.0,69.27,69.27,69.09,69.12,9071.0
2016-10-17 11:30:00,69.12,69.22,69.12,69.22,10879.0,69.12,69.22,69.12,69.22,10879.0
2016-10-17 11:40:00,69.21,69.29,69.15,69.15,11009.0,69.21,69.29,69.15,69.15,11009.0
2016-10-17 11:50:00,69.17,69.33,69.16,69.24,17751.0,69.17,69.33,69.16,69.24,17751.0
2016-10-17 12:00:00,69.29,69.38,69.25,69.26,7454.0,69.29,69.38,69.25,69.26,7454.0
2016-10-17 12:10:00,69.28,69.39,69.18,69.36,10517.0,69.28,69.39,69.18,69.36,10517.0
2016-10-17 12:20:00,69.35,69.45,69.29,69.3,10700.0,69.35,69.45,69.29,69.3,10700.0
2016-10-17 12:30:00,69.3,69.41,69.27,69.31,7100.0,69.3,69.41,69.27,69.31,7100.0
2016-10-17 12:40:00,69.31,69.36,69.22,69.35,15490.0,69.31,69.36,69.22,69.35,15490.0
2016-10-17 12:50:00,69.36,69.41,69.34,69.34,6025.0,69.36,69.41,69.34,69.34,6025.0
2016-10-17 13:00:00,69.33,69.42,69.31,69.32,10300.0,69.33,69.42,69.31,69.32,10300.0
2016-10-17 13:10:00,69.32,69.33,69.17,69.2,53131.0,69.32,69.33,69.17,69.2,53131.0
2016-10-17 13:20:00,69.21,69.21,69.08,69.14,7508.0,69.21,69.21,69.08,69.14,7508.0
2016-10-17 13:30:00,69.14,69.16,69.09,69.1,6800.0,69.14,69.16,69.09,69.1,6800.0
2016-10-17 13:40:00,69.1,69.16,69.03,69.03,11379.0,69.1,69.16,69.03,69.03,11379.0
2016-10-17 13:50:00,69.05,69.08,68.96,68.97,15043.0,69.05,69.08,68.96,68.97,15043.0
2016-10-17 14:00:00,68.98,69.06,68.96,68.97,12400.0,68.98,69.06,68.96,68.97,12400.0
2016-10-17 14:10:00,68.97,69.04,68.97,69.0,27603.0,68.97,69.04,68.97,69.0,27603.0
2016-10-17 14:20:00,69.01,69.03,68.88,68.97,25395.0,69.01,69.03,68.88,68.97,25395.0
2016-10-17 14:30:00,68.97,69.04,68.94,68.98,30374.0,68.97,69.04,68.94,68.98,30374.0
2016-10-17 14:40:00,68.96,69.05,68.94,69.0,10085.0,68.96,69.05,68.94,69.0,10085.0
2016-10-17 14:50:00,69.01,69.12,69.01,69.1,9700.0,69.01,69.12,69.01,69.1,9700.0
2016-10-17 15:00:00,69.09,69.1,69.05,69.08,6685.0,69.09,69.1,69.05,69.08,6685.0
2016-10-17 15:10:00,69.08,69.09,68.96,68.97,25764.0,69.08,69.09,68.96,68.97,25764.0
2016-10-17 15:20:00,68.97,68.99,68.8,68.8,30914.0,68.97,68.99,68.8,68.8,30914.0
2016-10-17 15:30:00,68.79,68.92,68.77,68.88,36232.0,68.79,68.92,68.77,68.88,36232.0
2016-10-17 15:40:00,68.89,68.93,68.8,68.8,53079.0,68.89,68.93,68.8,68.8,53079.0
2016-10-17 15:50:00,68.82,68.88,68.81,68.84,78152.0,68.82,68.88,68.81,68.84,78152.0
2016-10-18 09:30:00,69.92,70.26,69.65,69.98,40476.0,69.92,70.26,69.65,69.98,40476.0
2016-10-18 09:40:00,69.97,70.06,69.73,69.77,45163.0,69.97,70.06,69.73,69.77,45163.0
2016-10-18 09:50:00,69.77,69.98,69.55,69.98,11525.0,69.77,69.98,69.55,69.98,11525.0
2016-10-18 10:00:00,69.98,69.98,69.81,69.89,16069.0,69.98,69.98,69.81,69.89,16069.0
2016-10-18 10:10:00,69.89,69.97,69.86,69.88,11038.0,69.89,69.97,69.86,69.88,11038.0
2016-10-18 10:20:00,69.86,69.86,69.64,69.73,8981.0,69.86,69.86,69.64,69.73,8981.0
2016-10-18 10:30:00,69.74,69.83,69.71,69.81,8582.0,69.74,69.83,69.71,69.81,8582.0
2016-10-18 10:40:00,69.8,69.97,69.79,69.97,24934.0,69.8,69.97,69.79,69.97,24934.0
2016-10-18 10:50:00,69.99,70.0,69.88,69.95,14597.0,69.99,70.0,69.88,69.95,14597.0
2016-10-18 11:00:00,69.96,70.14,69.96,70.13,17594.0,69.96,70.14,69.96,70.13,17594.0
2016-10-18 11:10:00,70.11,70.11,69.96,69.99,9507.0,70.11,70.11,69.96,69.99,9507.0
2016-10-18 11:20:00,70.0,70.14,69.99,70.11,17135.0,70.0,70.14,69.99,70.11,17135.0
2016-10-18 11:30:00,70.13,70.13,69.99,70.07,9400.0,70.13,70.13,69.99,70.07,9400.0
2016-10-18 11:40:00,70.08,70.11,70.01,70.05,8945.0,70.08,70.11,70.01,70.05,8945.0
2016-10-18 11:50:00,70.06,70.26,70.06,70.26,17071.0,70.06,70.26,70.06,70.26,17071.0
2016-10-18 12:00:00,70.27,70.28,70.17,70.2,8500.0,70.27,70.28,70.17,70.2,8500.0
2016-10-18 12:10:00,70.2,70.23,70.17,70.18,7600.0,70.2,70.23,70.17,70.18,7600.0
2016-10-18 12:20:00,70.18,70.24,70.15,70.22,8800.0,70.18,70.24,70.15,70.22,8800.0
2016-10-18 12:30:00,70.23,70.27,70.21,70.26,7000.0,70.23,70.27,70.21,70.26,7000.0
2016-10-18 12:40:00,70.27,70.27,70.13,70.15,5983.0,70.27,70.27,70.13,70.15,5983.0
2016-10-18 12:50:00,70.16,70.23,70.15,70.23,55265.0,70.16,70.23,70.15,70.23,55265.0
2016-10-18 13:00:00,70.24,70.28,70.24,70.27,7598.0,70.24,70.28,70.24,70.27,7598.0
2016-10-18 13:10:00,70.28,70.29,70.24,70.28,10200.0,70.28,70.29,70.24,70.28,10200.0
2016-10-18 13:20:00,70.28,70.3,70.24,70.28,10692.0,70.28,70.3,70.24,70.28,10692.0
2016-10-18 13:30:00,70.28,70.3,70.22,70.3,7851.0,70.28,70.3,70.22,70.3,7851.0
2016-10-18 13:40:00,70.32,70.32,70.26,70.29,5642.0,70.32,70.32,70.26,70.29,5642.0
2016-10-18 13:50:00,70.29,70.32,70.24,70.27,7177.0,70.29,70.32,70.24,70.27,7177.0
2016-10-18 14:00:00,70.27,70.3,70.22,70.23,7758.0,70.27,70.3,70.22,70.23,7758.0
2016-10-18 14:10:00,70.23,70.27,70.18,70.23,18987.0,70.23,70.27,70.18,70.23,18987.0
2016-10-18 14:20:00,70.22,70.29,70.21,70.28,12754.0,70.22,70.29,70.21,70.28,12754.0
2016-10-18 14:30:00,70.29,70.31,70.21,70.23,13050.0,70.29,70.31,70.21,70.23,13050.0
2016-10-18 14:40:00,70.23,70.27,70.19,70.25,18533.0,70.23,70.27,70.19,70.25,18533.0
2016-10-18 14:50:00,70.25,70.28,70.18,70.26,16241.0,70.25,70.28,70.18,70.26,16241.0
2016-10-18 15:00:00,70.27,70.27,70.16,70.17,23966.0,70.27,70.27,70.16,70.17,23966.0
2016-10-18 15:10:00,70.18,70.18,70.1,70.13,29977.0,70.18,70.18,70.1,70.13,29977.0
2016-10-18 15:20:00,70.13,70.16,70.1,70.13,22898.0,70.13,70.16,70.1,70.13,22898.0
2016-10-18 15:30:00,70.12,70.19,70.05,70.16,67640.0,70.12,70.19,70.05,70.16,67640.0
2016-10-18 15:40:00,70.16,70.19,70.08,70.09,48671.0,70.16,70.19,70.08,70.09,48671.0
2016-10-18 15:50:00,70.09,70.21,70.08,70.14,111538.0,70.09,70.21,70.08,70.14,111538.0
2016-10-19 09:30:00,70.13,70.5,69.86,70.28,27161.0,70.13,70.5,69.86,70.28,27161.0
2016-10-19 09:40:00,70.39,70.43,70.15,70.28,10405.0,70.39,70.43,70.15,70.28,10405.0
2016-10-19 09:50:00,70.28,70.41,70.15,70.29,27400.0,70.28,70.41,70.15,70.29,27400.0
2016-10-19 10:00:00,70.28,70.34,70.19,70.34,29718.0,70.28,70.34,70.19,70.34,29718.0
2016-10-19 10:10:00,70.37,70.5,70.31,70.32,11820.0,70.37,70.5,70.31,70.32,11820.0
2016-10-19 10:20:00,70.33,70.54,70.32,70.54,5700.0,70.33,70.54,70.32,70.54,5700.0
2016-10-19 10:30:00,70.56,70.68,70.49,70.51,25157.0,70.56,70.68,70.49,70.51,25157.0
2016-10-19 10:40:00,70.49,70.64,70.48,70.59,14201.0,70.49,70.64,70.48,70.59,14201.0
2016-10-19 10:50:00,70.64,70.67,70.6,70.67,12890.0,70.64,70.67,70.6,70.67,12890.0
2016-10-19 11:00:00,70.67,70.67,70.51,70.54,11000.0,70.67,70.67,70.51,70.54,11000.0
2016-10-19 11:10:00,70.54,70.56,70.37,70.4,12750.0,70.54,70.56,70.37,70.4,12750.0
2016-10-19 11:20:00,70.38,70.46,70.37,70.46,19051.0,70.38,70.46,70.37,70.46,19051.0
2016-10-19 11:30:00,70.49,70.58,70.49,70.53,5152.0,70.49,70.58,70.49,70.53,5152.0
2016-10-19 11:40:00,70.55,70.65,70.5,70.54,10600.0,70.55,70.65,70.5,70.54,10600.0
2016-10-19 11:50:00,70.54,70.57,70.46,70.52,7708.0,70.54,70.57,70.46,70.52,7708.0
2016-10-19 12:00:00,70.53,70.58,70.46,70.52,8822.0,70.53,70.58,70.46,70.52,8822.0
2016-10-19 12:10:00,70.53,70.56,70.5,70.52,7500.0,70.53,70.56,70.5,70.52,7500.0
2016-10-19 12:20:00,70.52,70.58,70.5,70.56,8881.0,70.52,70.58,70.5,70.56,8881.0
2016-10-19 12:30:00,70.56,70.59,70.49,70.49,7022.0,70.56,70.59,70.49,70.49,7022.0
2016-10-19 12:40:00,70.51,70.64,70.5,70.64,16320.0,70.51,70.64,70.5,70.64,16320.0
2016-10-19 12:50:00,70.64,70.69,70.6,70.65,9724.0,70.64,70.69,70.6,70.65,9724.0
2016-10-19 13:00:00,70.67,70.71,70.65,70.69,12131.0,70.67,70.71,70.65,70.69,12131.0
2016-10-19 13:10:00,70.68,70.79,70.67,70.76,20229.0,70.68,70.79,70.67,70.76,20229.0
2016-10-19 13:20:00,70.74,70.8,70.72,70.73,11300.0,70.74,70.8,70.72,70.73,11300.0
2016-10-19 13:30:00,70.72,70.77,70.68,70.74,8939.0,70.72,70.77,70.68,70.74,8939.0
2016-10-19 13:40:00,70.74,70.78,70.72,70.75,17081.0,70.74,70.78,70.72,70.75,17081.0
2016-10-19 13:50:00,70.75,70.79,70.71,70.77,12995.0,70.75,70.79,70.71,70.77,12995.0
2016-10-19 14:00:00,70.78,70.87,70.78,70.83,14812.0,70.78,70.87,70.78,70.83,14812.0
2016-10-19 14:10:00,70.83,70.89,70.82,70.82,14420.0,70.83,70.89,70.82,70.82,14420.0
2016-10-19 14:20:00,70.82,70.85,70.76,70.84,14135.0,70.82,70.85,70.76,70.84,14135.0
2016-10-19 14:30:00,70.84,70.85,70.77,70.78,13775.0,70.84,70.85,70.77,70.78,13775.0
2016-10-19 14:40:00,70.78,70.82,70.77,70.78,9097.0,70.78,70.82,70.77,70.78,9097.0
2016-10-19 14:50:00,70.79,70.88,70.78,70.87,19353.0,70.79,70.88,70.78,70.87,19353.0
2016-10-19 15:00:00,70.88,70.92,70.85,70.86,34198.0,70.88,70.92,70.85,70.86,34198.0
2016-10-19 15:10:00,70.87,70.88,70.83,70.88,16491.0,70.87,70.88,70.83,70.88,16491.0
2016-10-19 15:20:00,70.89,70.94,70.87,70.88,24827.0,70.89,70.94,70.87,70.88,24827.0
2016-10-19 15:30:00,70.89,70.9,70.81,70.85,45275.0,70.89,70.9,70.81,70.85,45275.0
2016-10-19 15:40:00,70.86,70.92,70.81,70.87,46014.0,70.86,70.92,70.81,70.87,46014.0
2016-10-19 15:50:00,70.86,70.87,70.78,70.79,84466.0,70.86,70.87,70.78,70.79,84466.0
2016-10-20 09:30:00,70.75,70.9,70.32,70.33,23757.0,70.75,70.9,70.32,70.33,23757.0
2016-10-20 09:40:00,70.39,70.7,70.21,70.67,15794.0,70.39,70.7,70.21,70.67,15794.0
2016-10-20 09:50:00,70.67,70.78,70.58,70.78,7627.0,70.67,70.78,70.58,70.78,7627.0
2016-10-20 10:00:00,70.7,70.97,70.7,70.8,11089.0,70.7,70.97,70.7,70.8,11089.0
2016-10-20 10:10:00,70.8,70.85,70.72,70.72,11437.0,70.8,70.85,70.72,70.72,11437.0
2016-10-20 10:20:00,70.74,70.78,70.55,70.6,7176.0,70.74,70.78,70.55,70.6,7176.0
2016-10-20 10:30:00,70.57,70.58,70.08,70.11,13762.0,70.57,70.58,70.08,70.11,13762.0
2016-10-20 10:40:00,70.15,70.4,70.07,70.4,16683.0,70.15,70.4,70.07,70.4,16683.0
2016-10-20 10:50:00,70.4,70.42,70.3,70.41,13057.0,70.4,70.42,70.3,70.41,13057.0
2016-10-20 11:00:00,70.43,70.55,70.41,70.52,13915.0,70.43,70.55,70.41,70.52,13915.0
2016-10-20 11:10:00,70.51,70.76,70.51,70.73,12873.0,70.51,70.76,70.51,70.73,12873.0
2016-10-20 11:20:00,70.76,70.89,70.76,70.82,13641.0,70.76,70.89,70.76,70.82,13641.0
2016-10-20 11:30:00,70.82,70.87,70.65,70.73,41842.0,70.82,70.87,70.65,70.73,41842.0
2016-10-20 11:40:00,70.73,70.8,70.61,70.8,15412.0,70.73,70.8,70.61,70.8,15412.0
2016-10-20 11:50:00,70.79,70.92,70.59,70.88,22752.0,70.79,70.92,70.59,70.88,22752.0
2016-10-20 12:00:00,70.87,71.08,70.76,71.02,19653.0,70.87,71.08,70.76,71.02,19653.0
2016-10-20 12:10:00,71.02,71.16,70.98,71.03,48748.0,71.02,71.16,70.98,71.03,48748.0
2016-10-20 12:20:00,71.04,71.1,70.92,70.95,10682.0,71.04,71.1,70.92,70.95,10682.0
2016-10-20 12:30:00,70.98,71.06,70.9,71.05,13259.0,70.98,71.06,70.9,71.05,13259.0
2016-10-20 12:40:00,71.05,71.24,71.05,71.22,18978.0,71.05,71.24,71.05,71.22,18978.0
2016-10-20 12:50:00,71.22,71.25,71.17,71.21,19899.0,71.22,71.25,71.17,71.21,19899.0
2016-10-20 13:00:00,71.2,71.33,71.2,71.29,14579.0,71.2,71.33,71.2,71.29,14579.0
2016-10-20 13:10:00,71.28,71.37,71.23,71.27,11440.0,71.28,71.37,71.23,71.27,11440.0
2016-10-20 13:20:00,71.27,71.31,71.19,71.26,6867.0,71.27,71.31,71.19,71.26,6867.0
2016-10-20 13:30:00,71.26,71.26,71.16,71.21,6839.0,71.26,71.26,71.16,71.21,6839.0
2016-10-20 13:40:00,71.21,71.21,71.02,71.02,6600.0,71.21,71.21,71.02,71.02,6600.0
2016-10-20 13:50:00,71.0,71.02,70.83,70.93,22142.0,71.0,71.02,70.83,70.93,22142.0
2016-10-20 14:00:00,70.95,71.08,70.91,71.06,13188.0,70.95,71.08,70.91,71.06,13188.0
2016-10-20 14:10:00,71.03,71.07,71.01,71.01,8885.0,71.03,71.07,71.01,71.01,8885.0
2016-10-20 14:20:00,71.01,71.05,70.95,71.01,14249.0,71.01,71.05,70.95,71.01,14249.0
2016-10-20 14:30:00,71.05,71.11,71.02,71.08,11965.0,71.05,71.11,71.02,71.08,11965.0
2016-10-20 14:40:00,71.08,71.28,71.08,71.28,12778.0,71.08,71.28,71.08,71.28,12778.0
2016-10-20 14:50:00,71.29,71.34,71.22,71.28,14497.0,71.29,71.34,71.22,71.28,14497.0
2016-10-20 15:00:00,71.28,71.31,71.21,71.28,12100.0,71.28,71.31,71.21,71.28,12100.0
2016-10-20 15:10:00,71.29,71.4,71.23,71.27,28506.0,71.29,71.4,71.23,71.27,28506.0
2016-10-20 15:20:00,71.26,71.32,71.24,71.24,34438.0,71.26,71.32,71.24,71.24,34438.0
2016-10-20 15:30:00,71.23,71.28,71.2,71.23,35474.0,71.23,71.28,71.2,71.23,35474.0
2016-10-20 15:40:00,71.24,71.29,71.2,71.28,40707.0,71.24,71.29,71.2,71.28,40707.0
2016-10-20 15:50:00,71.27,71.28,71.13,71.13,130958.0,71.27,71.28,71.13,71.13,130958.0
2016-10-21 09:30:00,70.85,70.9,70.0,70.26,107780.0,70.85,70.9,70.0,70.26,107780.0
2016-10-21 09:40:00,70.3,70.77,70.13,70.63,36582.0,70.3,70.77,70.13,70.63,36582.0
2016-10-21 09:50:00,70.64,70.87,70.63,70.77,17603.0,70.64,70.87,70.63,70.77,17603.0
2016-10-21 10:00:00,70.81,71.03,70.75,70.89,19420.0,70.81,71.03,70.75,70.89,19420.0
2016-10-21 10:10:00,70.82,71.01,70.75,70.95,11988.0,70.82,71.01,70.75,70.95,11988.0
2016-10-21 10:20:00,70.95,71.0,70.85,70.89,12137.0,70.95,71.0,70.85,70.89,12137.0
2016-10-21 10:30:00,70.93,70.97,70.71,70.71,13694.0,70.93,70.97,70.71,70.71,13694.0
2016-10-21 10:40:00,70.74,70.87,70.72,70.77,10094.0,70.74,70.87,70.72,70.77,10094.0
2016-10-21 10:50:00,70.79,70.8,70.74,70.77,9302.0,70.79,70.8,70.74,70.77,9302.0
2016-10-21 11:00:00,70.78,70.94,70.77,70.93,8700.0,70.78,70.94,70.77,70.93,8700.0
2016-10-21 11:10:00,70.94,71.0,70.85,70.95,9800.0,70.94,71.0,70.85,70.95,9800.0
2016-10-21 11:20:00,70.93,70.99,70.91,70.97,11811.0,70.93,70.99,70.91,70.97,11811.0
2016-10-21 11:30:00,70.97,71.01,70.9,71.0,13983.0,70.97,71.01,70.9,71.0,13983.0
2016-10-21 11:40:00,71.02,71.16,70.95,71.15,18618.0,71.02,71.16,70.95,71.15,18618.0
2016-10-21 11:50:00,71.16,71.16,71.08,71.11,8826.0,71.16,71.16,71.08,71.11,8826.0
2016-10-21 12:00:00,71.11,71.13,70.97,71.01,10089.0,71.11,71.13,70.97,71.01,10089.0
2016-10-21 12:10:00,71.01,71.14,71.0,71.11,13610.0,71.01,71.14,71.0,71.11,13610.0
2016-10-21 12:20:00,71.09,71.21,71.09,71.14,11981.0,71.09,71.21,71.09,71.14,11981.0
2016-10-21 12:30:00,71.16,71.2,71.09,71.1,10817.0,71.16,71.2,71.09,71.1,10817.0
2016-10-21 12:40:00,71.11,71.22,71.11,71.22,7500.0,71.11,71.22,71.11,71.22,7500.0
2016-10-21 12:50:00,71.22,71.27,71.15,71.22,9740.0,71.22,71.27,71.15,71.22,9740.0
2016-10-21 13:00:00,71.24,71.27,71.18,71.25,10000.0,71.24,71.27,71.18,71.25,10000.0
2016-10-21 13:10:00,71.29,71.3,71.21,71.24,8843.0,71.29,71.3,71.21,71.24,8843.0
2016-10-21 13:20:00,71.24,71.26,71.2,71.23,13656.0,71.24,71.26,71.2,71.23,13656.0
2016-10-21 13:30:00,71.22,71.29,71.14,71.29,15097.0,71.22,71.29,71.14,71.29,15097.0
2016-10-21 13:40:00,71.28,71.32,71.21,71.31,16146.0,71.28,71.32,71.21,71.31,16146.0
2016-10-21 13:50:00,71.32,71.35,71.18,71.18,15889.0,71.32,71.35,71.18,71.18,15889.0
2016-10-21 14:00:00,71.2,71.26,71.15,71.15,40741.0,71.2,71.26,71.15,71.15,40741.0
2016-10-21 14:10:00,71.15,71.28,71.15,71.24,15438.0,71.15,71.28,71.15,71.24,15438.0
2016-10-21 14:20:00,71.25,71.34,71.23,71.28,30641.0,71.25,71.34,71.23,71.28,30641.0
2016-10-21 14:30:00,71.29,71.32,71.21,71.3,14391.0,71.29,71.32,71.21,71.3,14391.0
2016-10-21 14:40:00,71.31,71.31,71.23,71.27,11981.0,71.31,71.31,71.23,71.27,11981.0
2016-10-21 14:50:00,71.26,71.3,71.2,71.29,19687.0,71.26,71.3,71.2,71.29,19687.0
2016-10-21 15:00:00,71.3,71.31,71.24,71.26,13607.0,71.3,71.31,71.24,71.26,13607.0
2016-10-21 15:10:00,71.26,71.28,71.24,71.25,12637.0,71.26,71.28,71.24,71.25,12637.0
2016-10-21 15:20:00,71.25,71.27,71.2,71.24,17077.0,71.25,71.27,71.2,71.24,17077.0
2016-10-21 15:30:00,71.24,71.29,71.22,71.24,24212.0,71.24,71.29,71.22,71.24,24212.0
2016-10-21 15:40:00,71.24,71.28,71.21,71.24,34334.0,71.24,71.28,71.21,71.24,34334.0
2016-10-21 15:50:00,71.23,71.28,71.18,71.19,85526.0,71.23,71.28,71.18,71.19,85526.0
2016-10-24 09:30:00,71.73,71.97,71.2,71.97,21109.0,71.73,71.97,71.2,71.97,21109.0
2016-10-24 09:40:00,71.96,72.36,71.89,72.32,27011.0,71.96,72.36,71.89,72.32,27011.0
2016-10-24 09:50:00,72.35,72.68,72.34,72.66,28300.0,72.35,72.68,72.34,72.66,28300.0
2016-10-24 10:00:00,72.68,72.75,72.53,72.57,38700.0,72.68,72.75,72.53,72.57,38700.0
2016-10-24 10:10:00,72.52,72.7,72.48,72.53,59700.0,72.52,72.7,72.48,72.53,59700.0
2016-10-24 10:20:00,72.6,72.61,72.32,72.36,25100.0,72.6,72.61,72.32,72.36,25100.0
2016-10-24 10:30:00,72.37,72.5,72.35,72.37,15100.0,72.37,72.5,72.35,72.37,15100.0
2016-10-24 10:40:00,72.37,72.48,72.32,72.47,32800.0,72.37,72.48,72.32,72.47,32800.0
2016-10-24 10:50:00,72.47,72.62,72.47,72.56,18300.0,72.47,72.62,72.47,72.56,18300.0
2016-10-24 11:00:00,72.53,72.62,72.48,72.48,15200.0,72.53,72.62,72.48,72.48,15200.0
2016-10-24 11:10:00,72.48,72.68,72.48,72.68,21300.0,72.48,72.68,72.48,72.68,21300.0
2016-10-24 11:20:00,72.69,72.71,72.43,72.43,16200.0,72.69,72.71,72.43,72.43,16200.0
2016-10-24 11:30:00,72.41,72.56,72.4,72.51,23800.0,72.41,72.56,72.4,72.51,23800.0
2016-10-24 11:40:00,72.51,72.51,72.38,72.4,21700.0,72.51,72.51,72.38,72.4,21700.0
2016-10-24 11:50:00,72.4,72.47,72.32,72.4,59300.0,72.4,72.47,72.32,72.4,59300.0
2016-10-24 12:00:00,72.4,72.48,72.36,72.42,23466.0,72.4,72.48,72.36,72.42,23466.0
2016-10-24 12:10:00,72.4,72.4,72.26,72.39,11800.0,72.4,72.4,72.26,72.39,11800.0
2016-10-24 12:20:00,72.4,72.42,72.28,72.28,15434.0,72.4,72.42,72.28,72.28,15434.0
2016-10-24 12:30:00,72.27,72.33,72.22,72.26,10900.0,72.27,72.33,72.22,72.26,10900.0
2016-10-24 12:40:00,72.26,72.28,72.22,72.26,9700.0,72.26,72.28,72.22,72.26,9700.0
2016-10-24 12:50:00,72.25,72.29,72.23,72.26,6300.0,72.25,72.29,72.23,72.26,6300.0
2016-10-24 13:00:00,72.26,72.3,72.24,72.28,12200.0,72.26,72.3,72.24,72.28,12200.0
2016-10-24 13:10:00,72.27,72.28,72.23,72.28,13295.0,72.27,72.28,72.23,72.28,13295.0
2016-10-24 13:20:00,72.27,72.28,72.19,72.25,13300.0,72.27,72.28,72.19,72.25,13300.0
2016-10-24 13:30:00,72.26,72.26,72.23,72.25,10530.0,72.26,72.26,72.23,72.25,10530.0
2016-10-24 13:40:00,72.25,72.29,72.23,72.27,13166.0,72.25,72.29,72.23,72.27,13166.0
2016-10-24 13:50:00,72.27,72.32,72.19,72.22,16500.0,72.27,72.32,72.19,72.22,16500.0
2016-10-24 14:00:00,72.22,72.31,72.2,72.21,17100.0,72.22,72.31,72.2,72.21,17100.0
2016-10-24 14:10:00,72.22,72.22,72.11,72.11,12700.0,72.22,72.22,72.11,72.11,12700.0
2016-10-24 14:20:00,72.12,72.23,72.12,72.18,15373.0,72.12,72.23,72.12,72.18,15373.0
2016-10-24 14:30:00,72.18,72.27,72.15,72.16,17800.0,72.18,72.27,72.15,72.16,17800.0
2016-10-24 14:40:00,72.17,72.21,72.12,72.13,12200.0,72.17,72.21,72.12,72.13,12200.0
2016-10-24 14:50:00,72.13,72.2,72.13,72.16,12800.0,72.13,72.2,72.13,72.16,12800.0
2016-10-24 15:00:00,72.16,72.2,72.1,72.18,16300.0,72.16,72.2,72.1,72.18,16300.0
2016-10-24 15:10:00,72.18,72.23,72.15,72.2,15600.0,72.18,72.23,72.15,72.2,15600.0
2016-10-24 15:20:00,72.21,72.29,72.21,72.26,25300.0,72.21,72.29,72.21,72.26,25300.0
2016-10-24 15:30:00,72.26,72.27,72.08,72.12,41100.0,72.26,72.27,72.08,72.12,41100.0
2016-10-24 15:40:00,72.13,72.26,72.07,72.24,45100.0,72.13,72.26,72.07,72.24,45100.0
2016-10-24 15:50:00,72.23,72.33,72.22,72.22,97200.0,72.23,72.33,72.22,72.22,97200.0
2016-10-25 09:30:00,72.07,72.41,71.84,72.09,48900.0,72.07,72.41,71.84,72.09,48900.0
2016-10-25 09:40:00,72.2,72.28,71.97,72.04,16900.0,72.2,72.28,71.97,72.04,16900.0
2016-10-25 09:50:00,72.04,72.1,71.92,71.98,15400.0,72.04,72.1,71.92,71.98,15400.0
2016-10-25 10:00:00,71.96,71.96,71.79,71.82,17400.0,71.96,71.96,71.79,71.82,17400.0
2016-10-25 10:10:00,71.82,71.83,71.7,71.78,17300.0,71.82,71.83,71.7,71.78,17300.0
2016-10-25 10:20:00,71.78,71.78,71.53,71.58,13800.0,71.78,71.78,71.53,71.58,13800.0
2016-10-25 10:30:00,71.58,71.58,71.41,71.41,17700.0,71.58,71.58,71.41,71.41,17700.0
2016-10-25 10:40:00,71.38,71.39,71.03,71.13,27000.0,71.38,71.39,71.03,71.13,27000.0
2016-10-25 10:50:00,71.13,71.28,71.03,71.28,13700.0,71.13,71.28,71.03,71.28,13700.0
2016-10-25 11:00:00,71.29,71.44,71.27,71.35,17235.0,71.29,71.44,71.27,71.35,17235.0
2016-10-25 11:10:00,71.37,71.4,71.3,71.33,16935.0,71.37,71.4,71.3,71.33,16935.0
2016-10-25 11:20:00,71.33,71.34,71.19,71.3,12100.0,71.33,71.34,71.19,71.3,12100.0
2016-10-25 11:30:00,71.28,71.34,71.21,71.23,9500.0,71.28,71.34,71.21,71.23,9500.0
2016-10-25 11:40:00,71.24,71.35,71.21,71.21,22100.0,71.24,71.35,71.21,71.21,22100.0
2016-10-25 11:50:00,71.22,71.3,71.15,71.15,15900.0,71.22,71.3,71.15,71.15,15900.0
2016-10-25 12:00:00,71.13,71.2,71.02,71.13,15606.0,71.13,71.2,71.02,71.13,15606.0
2016-10-25 12:10:00,71.11,71.14,70.97,71.12,10775.0,71.11,71.14,70.97,71.12,10775.0
2016-10-25 12:20:00,71.13,71.14,71.0,71.08,12400.0,71.13,71.14,71.0,71.08,12400.0
2016-10-25 12:30:00,71.08,71.08,70.92,70.94,9600.0,71.08,71.08,70.92,70.94,9600.0
2016-10-25 12:40:00,70.99,71.23,70.95,71.17,135200.0,70.99,71.23,70.95,71.17,135200.0
2016-10-25 12:50:00,71.19,71.21,71.1,71.17,9800.0,71.19,71.21,71.1,71.17,9800.0
2016-10-25 13:00:00,71.17,71.17,71.07,71.11,13700.0,71.17,71.17,71.07,71.11,13700.0
2016-10-25 13:10:00,71.11,71.16,71.04,71.11,10800.0,71.11,71.16,71.04,71.11,10800.0
2016-10-25 13:20:00,71.13,71.15,71.06,71.06,7550.0,71.13,71.15,71.06,71.06,7550.0
2016-10-25 13:30:00,71.06,71.14,71.05,71.05,8900.0,71.06,71.14,71.05,71.05,8900.0
2016-10-25 13:40:00,71.05,71.07,70.98,71.03,13500.0,71.05,71.07,70.98,71.03,13500.0
2016-10-25 13:50:00,71.04,71.13,71.02,71.12,44200.0,71.04,71.13,71.02,71.12,44200.0
2016-10-25 14:00:00,71.13,71.26,71.13,71.25,17300.0,71.13,71.26,71.13,71.25,17300.0
2016-10-25 14:10:00,71.25,71.28,71.18,71.28,12300.0,71.25,71.28,71.18,71.28,12300.0
2016-10-25 14:20:00,71.27,71.27,71.17,71.23,11200.0,71.27,71.27,71.17,71.23,11200.0
2016-10-25 14:30:00,71.23,71.23,71.17,71.21,10100.0,71.23,71.23,71.17,71.21,10100.0
2016-10-25 14:40:00,71.21,71.28,71.19,71.23,573100.0,71.21,71.28,71.19,71.23,573100.0
2016-10-25 14:50:00,71.22,71.23,71.13,71.17,19800.0,71.22,71.23,71.13,71.17,19800.0
2016-10-25 15:00:00,71.17,71.2,71.14,71.15,18000.0,71.17,71.2,71.14,71.15,18000.0
2016-10-25 15:10:00,71.16,71.22,71.15,71.2,23400.0,71.16,71.22,71.15,71.2,23400.0
2016-10-25 15:20:00,71.2,71.23,71.15,71.15,18075.0,71.2,71.23,71.15,71.15,18075.0
2016-10-25 15:30:00,71.15,71.3,71.14,71.26,43100.0,71.15,71.3,71.14,71.26,43100.0
2016-10-25 15:40:00,71.25,71.33,71.22,71.33,46500.0,71.25,71.33,71.22,71.33,46500.0
2016-10-25 15:50:00,71.32,71.39,71.26,71.37,85600.0,71.32,71.39,71.26,71.37,85600.0
2016-10-26 09:30:00,71.23,71.43,71.01,71.4,53123.0,71.23,71.43,71.01,71.4,53123.0
2016-10-26 09:40:00,71.5,71.82,71.43,71.5,14746.0,71.5,71.82,71.43,71.5,14746.0
2016-10-26 09:50:00,71.49,71.49,71.16,71.37,20577.0,71.49,71.49,71.16,71.37,20577.0
2016-10-26 10:00:00,71.39,71.52,71.29,71.31,23483.0,71.39,71.52,71.29,71.31,23483.0
2016-10-26 10:10:00,71.3,71.47,71.24,71.39,16578.0,71.3,71.47,71.24,71.39,16578.0
2016-10-26 10:20:00,71.4,71.45,71.34,71.38,22887.0,71.4,71.45,71.34,71.38,22887.0
2016-10-26 10:30:00,71.38,71.67,71.36,71.65,14865.0,71.38,71.67,71.36,71.65,14865.0
2016-10-26 10:40:00,71.61,71.64,71.52,71.57,9800.0,71.61,71.64,71.52,71.57,9800.0
2016-10-26 10:50:00,71.58,71.74,71.47,71.71,10815.0,71.58,71.74,71.47,71.71,10815.0
2016-10-26 11:00:00,71.72,71.93,71.71,71.92,21816.0,71.72,71.93,71.71,71.92,21816.0
2016-10-26 11:10:00,71.92,72.0,71.78,71.79,12962.0,71.92,72.0,71.78,71.79,12962.0
2016-10-26 11:20:00,71.76,71.8,71.68,71.74,6400.0,71.76,71.8,71.68,71.74,6400.0
2016-10-26 11:30:00,71.73,71.81,71.71,71.77,10956.0,71.73,71.81,71.71,71.77,10956.0
2016-10-26 11:40:00,71.77,71.78,71.71,71.75,44340.0,71.77,71.78,71.71,71.75,44340.0
2016-10-26 11:50:00,71.74,71.81,71.66,71.66,16083.0,71.74,71.81,71.66,71.66,16083.0
2016-10-26 12:00:00,71.68,71.69,71.5,71.53,17044.0,71.68,71.69,71.5,71.53,17044.0
2016-10-26 12:10:00,71.53,71.56,71.49,71.52,22470.0,71.53,71.56,71.49,71.52,22470.0
2016-10-26 12:20:00,71.53,71.54,71.49,71.53,15703.0,71.53,71.54,71.49,71.53,15703.0
2016-10-26 12:30:00,71.53,71.55,71.37,71.39,10833.0,71.53,71.55,71.37,71.39,10833.0
2016-10-26 12:40:00,71.37,71.41,71.32,71.34,7320.0,71.37,71.41,71.32,71.34,7320.0
2016-10-26 12:50:00,71.36,71.4,71.32,71.33,15444.0,71.36,71.4,71.32,71.33,15444.0
2016-10-26 13:00:00,71.35,71.39,71.33,71.34,14533.0,71.35,71.39,71.33,71.34,14533.0
2016-10-26 13:10:00,71.32,71.38,71.23,71.27,8452.0,71.32,71.38,71.23,71.27,8452.0
2016-10-26 13:20:00,71.27,71.27,71.21,71.23,3500.0,71.27,71.27,71.21,71.23,3500.0
2016-10-26 13:30:00,71.21,71.21,70.94,70.94,11716.0,71.21,71.21,70.94,70.94,11716.0
2016-10-26 13:40:00,70.94,70.94,70.82,70.89,15645.0,70.94,70.94,70.82,70.89,15645.0
2016-10-26 13:50:00,70.93,70.97,70.85,70.87,13170.0,70.93,70.97,70.85,70.87,13170.0
2016-10-26 14:00:00,70.87,70.89,70.69,70.82,20271.0,70.87,70.89,70.69,70.82,20271.0
2016-10-26 14:10:00,70.81,70.91,70.77,70.77,10877.0,70.81,70.91,70.77,70.77,10877.0
2016-10-26 14:20:00,70.79,70.87,70.75,70.85,8975.0,70.79,70.87,70.75,70.85,8975.0
2016-10-26 14:30:00,70.87,70.93,70.83,70.92,15075.0,70.87,70.93,70.83,70.92,15075.0
2016-10-26 14:40:00,70.92,70.96,70.82,70.86,13575.0,70.92,70.96,70.82,70.86,13575.0
2016-10-26 14:50:00,70.86,70.9,70.77,70.85,16881.0,70.86,70.9,70.77,70.85,16881.0
2016-10-26 15:00:00,70.85,70.88,70.78,70.79,17549.0,70.85,70.88,70.78,70.79,17549.0
2016-10-26 15:10:00,70.79,70.81,70.73,70.74,38757.0,70.79,70.81,70.73,70.74,38757.0
2016-10-26 15:20:00,70.74,70.76,70.66,70.68,18206.0,70.74,70.76,70.66,70.68,18206.0
2016-10-26 15:30:00,70.68,70.72,70.67,70.67,22095.0,70.68,70.72,70.67,70.67,22095.0
2016-10-26 15:40:00,70.67,70.72,70.63,70.67,41165.0,70.67,70.72,70.63,70.67,41165.0
2016-10-26 15:50:00,70.65,70.74,70.6,70.67,120290.0,70.65,70.74,70.6,70.67,120290.0
2016-10-27 09:30:00,71.22,71.65,71.22,71.56,30612.0,71.22,71.65,71.22,71.56,30612.0
2016-10-27 09:40:00,71.57,72.0,71.5,71.94,22663.0,71.57,72.0,71.5,71.94,22663.0
2016-10-27 09:50:00,71.94,72.04,71.84,72.04,7971.0,71.94,72.04,71.84,72.04,7971.0
2016-10-27 10:00:00,72.03,72.12,71.69,71.77,30297.0,72.03,72.12,71.69,71.77,30297.0
2016-10-27 10:10:00,71.8,71.84,71.61,71.61,40560.0,71.8,71.84,71.61,71.61,40560.0
2016-10-27 10:20:00,71.62,71.66,71.44,71.45,22262.0,71.62,71.66,71.44,71.45,22262.0
2016-10-27 10:30:00,71.46,71.67,71.32,71.37,16233.0,71.46,71.67,71.32,71.37,16233.0
2016-10-27 10:40:00,71.37,71.5,71.36,71.39,10059.0,71.37,71.5,71.36,71.39,10059.0
2016-10-27 10:50:00,71.41,71.49,71.15,71.16,15621.0,71.41,71.49,71.15,71.16,15621.0
2016-10-27 11:00:00,71.17,71.27,71.1,71.21,21852.0,71.17,71.27,71.1,71.21,21852.0
2016-10-27 11:10:00,71.2,71.23,71.03,71.06,11000.0,71.2,71.23,71.03,71.06,11000.0
2016-10-27 11:20:00,71.06,71.1,71.01,71.07,21374.0,71.06,71.1,71.01,71.07,21374.0
2016-10-27 11:30:00,71.08,71.08,70.9,70.98,16089.0,71.08,71.08,70.9,70.98,16089.0
2016-10-27 11:40:00,70.97,71.03,70.92,70.97,14804.0,70.97,71.03,70.92,70.97,14804.0
2016-10-27 11:50:00,71.01,71.22,70.89,71.19,10733.0,71.01,71.22,70.89,71.19,10733.0
2016-10-27 12:00:00,71.17,71.22,71.1,71.13,9000.0,71.17,71.22,71.1,71.13,9000.0
2016-10-27 12:10:00,71.15,71.21,71.08,71.15,6859.0,71.15,71.21,71.08,71.15,6859.0
2016-10-27 12:20:00,71.1,71.1,70.98,71.06,12386.0,71.1,71.1,70.98,71.06,12386.0
2016-10-27 12:30:00,71.06,71.06,70.87,70.94,8233.0,71.06,71.06,70.87,70.94,8233.0
2016-10-27 12:40:00,70.92,70.93,70.79,70.86,10182.0,70.92,70.93,70.79,70.86,10182.0
2016-10-27 12:50:00,70.85,70.94,70.82,70.92,6252.0,70.85,70.94,70.82,70.92,6252.0
2016-10-27 13:00:00,70.92,70.99,70.88,70.88,30987.0,70.92,70.99,70.88,70.88,30987.0
2016-10-27 13:10:00,70.9,71.06,70.9,71.01,6346.0,70.9,71.06,70.9,71.01,6346.0
2016-10-27 13:20:00,71.01,71.06,70.93,70.98,7125.0,71.01,71.06,70.93,70.98,7125.0
2016-10-27 13:30:00,70.98,71.06,70.91,71.04,11469.0,70.98,71.06,70.91,71.04,11469.0
2016-10-27 13:40:00,71.06,71.06,70.93,70.93,8731.0,71.06,71.06,70.93,70.93,8731.0
2016-10-27 13:50:00,70.92,71.02,70.91,70.98,5888.0,70.92,71.02,70.91,70.98,5888.0
2016-10-27 14:00:00,71.0,71.03,70.95,70.97,8943.0,71.0,71.03,70.95,70.97,8943.0
2016-10-27 14:10:00,70.98,71.14,70.95,70.97,14428.0,70.98,71.14,70.95,70.97,14428.0
2016-10-27 14:20:00,70.97,71.04,70.93,70.99,13269.0,70.97,71.04,70.93,70.99,13269.0
2016-10-27 14:30:00,70.97,71.01,70.87,70.91,15484.0,70.97,71.01,70.87,70.91,15484.0
2016-10-27 14:40:00,70.9,70.94,70.82,70.83,5310.0,70.9,70.94,70.82,70.83,5310.0
2016-10-27 14:50:00,70.82,70.84,70.77,70.79,11254.0,70.82,70.84,70.77,70.79,11254.0
2016-10-27 15:00:00,70.81,70.86,70.72,70.72,9274.0,70.81,70.86,70.72,70.72,9274.0
2016-10-27 15:10:00,70.71,70.74,70.49,70.49,17245.0,70.71,70.74,70.49,70.49,17245.0
2016-10-27 15:20:00,70.47,70.55,70.47,70.52,27138.0,70.47,70.55,70.47,70.52,27138.0
2016-10-27 15:30:00,70.5,70.63,70.46,70.61,27472.0,70.5,70.63,70.46,70.61,27472.0
2016-10-27 15:40:00,70.61,70.68,70.58,70.62,31216.0,70.61,70.68,70.58,70.62,31216.0
2016-10-27 15:50:00,70.62,70.64,70.56,70.6,108793.0,70.62,70.64,70.56,70.6,108793.0
2016-10-28 09:30:00,70.83,71.39,70.59,71.3,52610.0,70.83,71.39,70.59,71.3,52610.0
2016-10-28 09:40:00,71.39,71.72,71.28,71.63,11293.0,71.39,71.72,71.28,71.63,11293.0
2016-10-28 09:50:00,71.66,71.69,71.27,71.27,43050.0,71.66,71.69,71.27,71.27,43050.0
2016-10-28 10:00:00,71.28,71.43,71.23,71.37,12379.0,71.28,71.43,71.23,71.37,12379.0
2016-10-28 10:10:00,71.39,71.48,71.19,71.42,8797.0,71.39,71.48,71.19,71.42,8797.0
2016-10-28 10:20:00,71.44,71.49,71.38,71.43,5032.0,71.44,71.49,71.38,71.43,5032.0
2016-10-28 10:30:00,71.46,71.91,71.42,71.87,25658.0,71.46,71.91,71.42,71.87,25658.0
2016-10-28 10:40:00,71.86,71.92,71.78,71.88,71616.0,71.86,71.92,71.78,71.88,71616.0
2016-10-28 10:50:00,71.88,71.94,71.81,71.9,54321.0,71.88,71.94,71.81,71.9,54321.0
2016-10-28 11:00:00,71.92,71.94,71.83,71.9,41164.0,71.92,71.94,71.83,71.9,41164.0
2016-10-28 11:10:00,71.89,71.91,71.8,71.86,20472.0,71.89,71.91,71.8,71.86,20472.0
2016-10-28 11:20:00,71.88,71.95,71.83,71.9,20261.0,71.88,71.95,71.83,71.9,20261.0
2016-10-28 11:30:00,71.9,72.19,71.89,72.15,16328.0,71.9,72.19,71.89,72.15,16328.0
2016-10-28 11:40:00,72.16,72.33,72.15,72.3,20778.0,72.16,72.33,72.15,72.3,20778.0
2016-10-28 11:50:00,72.29,72.33,72.23,72.28,16918.0,72.29,72.33,72.23,72.28,16918.0
2016-10-28 12:00:00,72.26,72.3,72.06,72.12,23132.0,72.26,72.3,72.06,72.12,23132.0
2016-10-28 12:10:00,72.16,72.2,72.1,72.18,3867.0,72.16,72.2,72.1,72.18,3867.0
2016-10-28 12:20:00,72.22,72.34,72.2,72.2,13903.0,72.22,72.34,72.2,72.2,13903.0
2016-10-28 12:30:00,72.21,72.27,72.13,72.27,10537.0,72.21,72.27,72.13,72.27,10537.0
2016-10-28 12:40:00,72.24,72.41,72.24,72.34,9535.0,72.24,72.41,72.24,72.34,9535.0
2016-10-28 12:50:00,72.3,72.4,72.3,72.38,8907.0,72.3,72.4,72.3,72.38,8907.0
2016-10-28 13:00:00,72.38,72.44,71.89,71.93,30653.0,72.38,72.44,71.89,71.93,30653.0
2016-10-28 13:10:00,71.89,72.11,71.76,72.03,27984.0,71.89,72.11,71.76,72.03,27984.0
2016-10-28 13:20:00,72.09,72.31,71.93,71.94,104168.0,72.09,72.31,71.93,71.94,104168.0
2016-10-28 13:30:00,71.88,71.95,71.63,71.76,26783.0,71.88,71.95,71.63,71.76,26783.0
2016-10-28 13:40:00,71.76,71.99,71.73,71.92,23386.0,71.76,71.99,71.73,71.92,23386.0
2016-10-28 13:50:00,71.94,71.94,71.71,71.73,19308.0,71.94,71.94,71.71,71.73,19308.0
2016-10-28 14:00:00,71.7,71.78,71.47,71.54,34423.0,71.7,71.78,71.47,71.54,34423.0
2016-10-28 14:10:00,71.59,71.82,71.48,71.73,20211.0,71.59,71.82,71.48,71.73,20211.0
2016-10-28 14:20:00,71.68,71.85,71.68,71.83,10752.0,71.68,71.85,71.68,71.83,10752.0
2016-10-28 14:30:00,71.76,71.96,71.73,71.83,24475.0,71.76,71.96,71.73,71.83,24475.0
2016-10-28 14:40:00,71.83,71.83,71.67,71.76,11324.0,71.83,71.83,71.67,71.76,11324.0
2016-10-28 14:50:00,71.74,71.97,71.73,71.97,8413.0,71.74,71.97,71.73,71.97,8413.0
2016-10-28 15:00:00,71.91,71.96,71.72,71.73,20380.0,71.91,71.96,71.72,71.73,20380.0
2016-10-28 15:10:00,71.75,71.79,71.65,71.75,18551.0,71.75,71.79,71.65,71.75,18551.0
2016-10-28 15:20:00,71.76,72.1,71.74,72.06,24873.0,71.76,72.1,71.74,72.06,24873.0
2016-10-28 15:30:00,72.05,72.05,71.9,71.93,52159.0,72.05,72.05,71.9,71.93,52159.0
2016-10-28 15:40:00,71.95,71.95,71.75,71.83,54122.0,71.95,71.95,71.75,71.83,54122.0
2016-10-28 15:50:00,71.82,71.92,71.79,71.86,149894.0,71.82,71.92,71.79,71.86,149894.0
2016-10-31 09:30:00,72.29,72.64,72.0,72.27,82751.0,72.29,72.64,72.0,72.27,82751.0
2016-10-31 09:40:00,72.32,72.37,72.06,72.24,28196.0,72.32,72.37,72.06,72.24,28196.0
2016-10-31 09:50:00,72.25,72.25,71.48,71.51,27231.0,72.25,72.25,71.48,71.51,27231.0
2016-10-31 10:00:00,71.5,71.83,71.49,71.8,27918.0,71.5,71.83,71.49,71.8,27918.0
2016-10-31 10:10:00,71.83,71.95,71.69,71.75,23496.0,71.83,71.95,71.69,71.75,23496.0
2016-10-31 10:20:00,71.75,71.84,71.66,71.82,29524.0,71.75,71.84,71.66,71.82,29524.0
2016-10-31 10:30:00,71.8,71.89,71.61,71.65,16521.0,71.8,71.89,71.61,71.65,16521.0
2016-10-31 10:40:00,71.64,71.75,71.6,71.72,11399.0,71.64,71.75,71.6,71.72,11399.0
2016-10-31 10:50:00,71.75,71.99,71.75,71.97,18934.0,71.75,71.99,71.75,71.97,18934.0
2016-10-31 11:00:00,71.96,72.12,71.95,72.07,24644.0,71.96,72.12,71.95,72.07,24644.0
2016-10-31 11:10:00,72.08,72.12,72.0,72.07,21461.0,72.08,72.12,72.0,72.07,21461.0
2016-10-31 11:20:00,72.1,72.3,72.04,72.3,19487.0,72.1,72.3,72.04,72.3,19487.0
2016-10-31 11:30:00,72.31,72.39,72.25,72.33,15909.0,72.31,72.39,72.25,72.33,15909.0
2016-10-31 11:40:00,72.31,72.46,72.27,72.43,16043.0,72.31,72.46,72.27,72.43,16043.0
2016-10-31 11:50:00,72.41,72.49,72.39,72.44,19473.0,72.41,72.49,72.39,72.44,19473.0
2016-10-31 12:00:00,72.42,72.52,72.41,72.51,21157.0,72.42,72.52,72.41,72.51,21157.0
2016-10-31 12:10:00,72.5,72.59,72.5,72.56,12700.0,72.5,72.59,72.5,72.56,12700.0
2016-10-31 12:20:00,72.57,72.6,72.52,72.56,11100.0,72.57,72.6,72.52,72.56,11100.0
2016-10-31 12:30:00,72.57,72.58,72.47,72.52,8434.0,72.57,72.58,72.47,72.52,8434.0
2016-10-31 12:40:00,72.52,72.63,72.48,72.62,27256.0,72.52,72.63,72.48,72.62,27256.0
2016-10-31 12:50:00,72.61,72.66,72.58,72.59,13638.0,72.61,72.66,72.58,72.59,13638.0
2016-10-31 13:00:00,72.59,72.63,72.52,72.52,11320.0,72.59,72.63,72.52,72.52,11320.0
2016-10-31 13:10:00,72.49,72.54,72.43,72.44,10114.0,72.49,72.54,72.43,72.44,10114.0
2016-10-31 13:20:00,72.45,72.55,72.43,72.43,16917.0,72.45,72.55,72.43,72.43,16917.0
2016-10-31 13:30:00,72.43,72.56,72.43,72.53,14652.0,72.43,72.56,72.43,72.53,14652.0
2016-10-31 13:40:00,72.55,72.58,72.51,72.53,12859.0,72.55,72.58,72.51,72.53,12859.0
2016-10-31 13:50:00,72.53,72.54,72.39,72.4,12674.0,72.53,72.54,72.39,72.4,12674.0
2016-10-31 14:00:00,72.37,72.41,72.35,72.35,14047.0,72.37,72.41,72.35,72.35,14047.0
2016-10-31 14:10:00,72.35,72.35,72.23,72.28,21307.0,72.35,72.35,72.23,72.28,21307.0
2016-10-31 14:20:00,72.29,72.45,72.28,72.35,54869.0,72.29,72.45,72.28,72.35,54869.0
2016-10-31 14:30:00,72.34,72.5,72.34,72.48,41802.0,72.34,72.5,72.34,72.48,41802.0
2016-10-31 14:40:00,72.49,72.52,72.42,72.48,17411.0,72.49,72.52,72.42,72.48,17411.0
2016-10-31 14:50:00,72.48,72.53,72.36,72.36,13664.0,72.48,72.53,72.36,72.36,13664.0
2016-10-31 15:00:00,72.35,72.48,72.35,72.45,14615.0,72.35,72.48,72.35,72.45,14615.0
2016-10-31 15:10:00,72.46,72.52,72.44,72.47,14221.0,72.46,72.52,72.44,72.47,14221.0
2016-10-31 15:20:00,72.47,72.53,72.41,72.51,23120.0,72.47,72.53,72.41,72.51,23120.0
2016-10-31 15:30:00,72.51,72.56,72.45,72.46,47087.0,72.51,72.56,72.45,72.46,47087.0
2016-10-31 15:40:00,72.45,72.46,72.38,72.41,51009.0,72.45,72.46,72.38,72.41,51009.0
2016-10-31 15:50:00,72.42,72.43,72.26,72.28,133770.0,72.42,72.43,72.26,72.28,133770.0
2016-11-01 09:30:00,72.4,72.4,72.01,72.01,59118.0,72.4,72.4,72.01,72.01,59118.0
2016-11-01 09:40:00,72.02,72.02,71.66,71.72,21301.0,72.02,72.02,71.66,71.72,21301.0
2016-11-01 09:50:00,71.75,71.75,71.54,71.73,29354.0,71.75,71.75,71.54,71.73,29354.0
2016-11-01 10:00:00,71.69,71.71,71.27,71.28,103757.0,71.69,71.71,71.27,71.28,103757.0
2016-11-01 10:10:00,71.26,71.26,71.04,71.09,27643.0,71.26,71.26,71.04,71.09,27643.0
2016-11-01 10:20:00,71.1,71.25,71.1,71.15,29073.0,71.1,71.25,71.1,71.15,29073.0
2016-11-01 10:30:00,71.13,71.21,70.94,70.94,23541.0,71.13,71.21,70.94,70.94,23541.0
2016-11-01 10:40:00,70.96,71.05,70.82,71.04,22589.0,70.96,71.05,70.82,71.04,22589.0
2016-11-01 10:50:00,71.04,71.29,71.0,71.29,21679.0,71.04,71.29,71.0,71.29,21679.0
2016-11-01 11:00:00,71.27,71.35,71.2,71.25,86363.0,71.27,71.35,71.2,71.25,86363.0
2016-11-01 11:10:00,71.27,71.34,71.17,71.34,13600.0,71.27,71.34,71.17,71.34,13600.0
2016-11-01 11:20:00,71.34,71.34,71.15,71.15,24831.0,71.34,71.34,71.15,71.15,24831.0
2016-11-01 11:30:00,71.13,71.3,71.08,71.28,30199.0,71.13,71.3,71.08,71.28,30199.0
2016-11-01 11:40:00,71.28,71.37,71.21,71.34,20327.0,71.28,71.37,71.21,71.34,20327.0
2016-11-01 11:50:00,71.33,71.34,71.1,71.11,7803.0,71.33,71.34,71.1,71.11,7803.0
2016-11-01 12:00:00,71.12,71.17,70.91,70.92,13416.0,71.12,71.17,70.91,70.92,13416.0
2016-11-01 12:10:00,70.89,70.99,70.8,70.91,19739.0,70.89,70.99,70.8,70.91,19739.0
2016-11-01 12:20:00,70.91,70.99,70.83,70.84,24153.0,70.91,70.99,70.83,70.84,24153.0
2016-11-01 12:30:00,70.85,70.98,70.85,70.91,14080.0,70.85,70.98,70.85,70.91,14080.0
2016-11-01 12:40:00,70.91,70.92,70.74,70.75,32421.0,70.91,70.92,70.74,70.75,32421.0
2016-11-01 12:50:00,70.75,70.8,70.73,70.8,19480.0,70.75,70.8,70.73,70.8,19480.0
2016-11-01 13:00:00,70.78,70.82,70.7,70.73,13230.0,70.78,70.82,70.7,70.73,13230.0
2016-11-01 13:10:00,70.73,70.9,70.61,70.67,33099.0,70.73,70.9,70.61,70.67,33099.0
2016-11-01 13:20:00,70.67,70.67,70.47,70.62,21104.0,70.67,70.67,70.47,70.62,21104.0
2016-11-01 13:30:00,70.66,70.66,70.36,70.36,58933.0,70.66,70.66,70.36,70.36,58933.0
2016-11-01 13:40:00,70.35,70.35,69.96,70.04,27686.0,70.35,70.35,69.96,70.04,27686.0
2016-11-01 13:50:00,70.04,70.07,69.89,69.92,40373.0,70.04,70.07,69.89,69.92,40373.0
2016-11-01 14:00:00,69.93,69.93,69.67,69.69,60101.0,69.93,69.93,69.67,69.69,60101.0
2016-11-01 14:10:00,69.69,69.69,69.38,69.47,31714.0,69.69,69.69,69.38,69.47,31714.0
2016-11-01 14:20:00,69.48,69.98,69.48,69.93,67297.0,69.48,69.98,69.48,69.93,67297.0
2016-11-01 14:30:00,69.91,70.26,69.88,70.19,47394.0,69.91,70.26,69.88,70.19,47394.0
2016-11-01 14:40:00,70.17,70.2,70.02,70.02,20259.0,70.17,70.2,70.02,70.02,20259.0
2016-11-01 14:50:00,70.02,70.08,69.95,69.96,19863.0,70.02,70.08,69.95,69.96,19863.0
2016-11-01 15:00:00,69.95,70.01,69.87,70.0,31705.0,69.95,70.01,69.87,70.0,31705.0
2016-11-01 15:10:00,69.99,70.11,69.9,70.06,30600.0,69.99,70.11,69.9,70.06,30600.0
2016-11-01 15:20:00,70.07,70.11,69.97,70.11,32403.0,70.07,70.11,69.97,70.11,32403.0
2016-11-01 15:30:00,70.11,70.2,70.02,70.18,87766.0,70.11,70.2,70.02,70.18,87766.0
2016-11-01 15:40:00,70.2,70.32,70.08,70.2,92283.0,70.2,70.32,70.08,70.2,92283.0
2016-11-01 15:50:00,70.21,70.24,70.06,70.1,152256.0,70.21,70.24,70.06,70.1,152256.0
2016-11-02 09:30:00,70.18,70.4,69.81,70.18,70001.0,70.18,70.4,69.81,70.18,70001.0
2016-11-02 09:40:00,70.1,70.34,70.06,70.24,31920.0,70.1,70.34,70.06,70.24,31920.0
2016-11-02 09:50:00,70.25,70.25,69.82,69.99,16242.0,70.25,70.25,69.82,69.99,16242.0
2016-11-02 10:00:00,69.98,69.99,69.59,69.6,11815.0,69.98,69.99,69.59,69.6,11815.0
2016-11-02 10:10:00,69.6,69.63,69.36,69.37,26887.0,69.6,69.63,69.36,69.37,26887.0
2016-11-02 10:20:00,69.41,69.41,69.14,69.33,31304.0,69.41,69.41,69.14,69.33,31304.0
2016-11-02 10:30:00,69.31,69.31,69.05,69.17,26966.0,69.31,69.31,69.05,69.17,26966.0
2016-11-02 10:40:00,69.19,69.42,69.08,69.35,62032.0,69.19,69.42,69.08,69.35,62032.0
2016-11-02 10:50:00,69.36,69.37,69.12,69.24,21928.0,69.36,69.37,69.12,69.24,21928.0
2016-11-02 11:00:00,69.26,69.4,69.26,69.34,39971.0,69.26,69.4,69.26,69.34,39971.0
2016-11-02 11:10:00,69.35,69.58,69.33,69.58,27748.0,69.35,69.58,69.33,69.58,27748.0
2016-11-02 11:20:00,69.55,69.63,69.48,69.52,19616.0,69.55,69.63,69.48,69.52,19616.0
2016-11-02 11:30:00,69.52,69.52,69.29,69.33,24755.0,69.52,69.52,69.29,69.33,24755.0
2016-11-02 11:40:00,69.33,69.36,69.24,69.36,23453.0,69.33,69.36,69.24,69.36,23453.0
2016-11-02 11:50:00,69.37,69.37,69.13,69.13,20600.0,69.37,69.37,69.13,69.13,20600.0
2016-11-02 12:00:00,69.13,69.22,69.02,69.22,17550.0,69.13,69.22,69.02,69.22,17550.0
2016-11-02 12:10:00,69.23,69.31,69.22,69.28,14748.0,69.23,69.31,69.22,69.28,14748.0
2016-11-02 12:20:00,69.25,69.26,69.07,69.07,31767.0,69.25,69.26,69.07,69.07,31767.0
2016-11-02 12:30:00,69.13,69.15,69.0,69.01,13555.0,69.13,69.15,69.0,69.01,13555.0
2016-11-02 12:40:00,69.01,69.1,68.97,69.0,17257.0,69.01,69.1,68.97,69.0,17257.0
2016-11-02 12:50:00,69.01,69.01,68.7,68.74,28731.0,69.01,69.01,68.7,68.74,28731.0
2016-11-02 13:00:00,68.74,68.86,68.46,68.58,35614.0,68.74,68.86,68.46,68.58,35614.0
2016-11-02 13:10:00,68.56,68.64,68.33,68.37,33491.0,68.56,68.64,68.33,68.37,33491.0
2016-11-02 13:20:00,68.37,68.48,68.33,68.47,29257.0,68.37,68.48,68.33,68.47,29257.0
2016-11-02 13:30:00,68.47,68.5,68.37,68.38,24452.0,68.47,68.5,68.37,68.38,24452.0
2016-11-02 13:40:00,68.38,68.42,68.26,68.3,26432.0,68.38,68.42,68.26,68.3,26432.0
2016-11-02 13:50:00,68.32,68.41,68.15,68.32,48435.0,68.32,68.41,68.15,68.32,48435.0
2016-11-02 14:00:00,68.32,68.47,67.87,67.93,86860.0,68.32,68.47,67.87,67.93,86860.0
2016-11-02 14:10:00,67.95,68.6,67.93,68.52,68044.0,67.95,68.6,67.93,68.52,68044.0
2016-11-02 14:20:00,68.53,68.77,68.41,68.67,38780.0,68.53,68.77,68.41,68.67,38780.0
2016-11-02 14:30:00,68.67,68.98,68.6,68.95,79241.0,68.67,68.98,68.6,68.95,79241.0
2016-11-02 14:40:00,68.91,68.99,68.68,68.75,102642.0,68.91,68.99,68.68,68.75,102642.0
2016-11-02 14:50:00,68.75,68.84,68.73,68.79,61609.0,68.75,68.84,68.73,68.79,61609.0
2016-11-02 15:00:00,68.78,68.93,68.74,68.87,55110.0,68.78,68.93,68.74,68.87,55110.0
2016-11-02 15:10:00,68.89,68.91,68.79,68.88,47197.0,68.89,68.91,68.79,68.88,47197.0
2016-11-02 15:20:00,68.89,69.03,68.87,68.99,49365.0,68.89,69.03,68.87,68.99,49365.0
2016-11-02 15:30:00,68.99,68.99,68.77,68.78,53437.0,68.99,68.99,68.77,68.78,53437.0
2016-11-02 15:40:00,68.79,68.92,68.77,68.82,94236.0,68.79,68.92,68.77,68.82,94236.0
2016-11-02 15:50:00,68.82,68.86,68.63,68.68,131829.0,68.82,68.86,68.63,68.68,131829.0
2016-11-03 09:30:00,68.7,69.21,68.7,69.15,41437.0,68.7,69.21,68.7,69.15,41437.0
2016-11-03 09:40:00,69.15,69.15,68.64,68.8,38623.0,69.15,69.15,68.64,68.8,38623.0
2016-11-03 09:50:00,68.8,68.99,68.68,68.74,29280.0,68.8,68.99,68.68,68.74,29280.0
2016-11-03 10:00:00,68.76,68.81,68.5,68.71,30359.0,68.76,68.81,68.5,68.71,30359.0
2016-11-03 10:10:00,68.62,68.72,68.43,68.53,34784.0,68.62,68.72,68.43,68.53,34784.0
2016-11-03 10:20:00,68.54,68.77,68.54,68.7,27026.0,68.54,68.77,68.54,68.7,27026.0
2016-11-03 10:30:00,68.69,68.76,68.56,68.56,29081.0,68.69,68.76,68.56,68.56,29081.0
2016-11-03 10:40:00,68.54,68.71,68.52,68.68,19854.0,68.54,68.71,68.52,68.68,19854.0
2016-11-03 10:50:00,68.68,68.68,68.42,68.45,16175.0,68.68,68.68,68.42,68.45,16175.0
2016-11-03 11:00:00,68.46,68.49,68.37,68.46,15494.0,68.46,68.49,68.37,68.46,15494.0
2016-11-03 11:10:00,68.46,68.5,68.36,68.44,32354.0,68.46,68.5,68.36,68.44,32354.0
2016-11-03 11:20:00,68.45,68.57,68.45,68.57,17422.0,68.45,68.57,68.45,68.57,17422.0
2016-11-03 11:30:00,68.54,68.73,68.54,68.72,17157.0,68.54,68.73,68.54,68.72,17157.0
2016-11-03 11:40:00,68.74,68.77,68.61,68.67,12001.0,68.74,68.77,68.61,68.67,12001.0
2016-11-03 11:50:00,68.66,68.67,68.49,68.51,14483.0,68.66,68.67,68.49,68.51,14483.0
2016-11-03 12:00:00,68.51,68.52,68.31,68.34,15800.0,68.51,68.52,68.31,68.34,15800.0
2016-11-03 12:10:00,68.35,68.36,68.27,68.3,12214.0,68.35,68.36,68.27,68.3,12214.0
2016-11-03 12:20:00,68.29,68.29,68.09,68.14,30536.0,68.29,68.29,68.09,68.14,30536.0
2016-11-03 12:30:00,68.12,68.15,67.96,68.08,35398.0,68.12,68.15,67.96,68.08,35398.0
2016-11-03 12:40:00,68.11,68.23,68.11,68.19,22884.0,68.11,68.23,68.11,68.19,22884.0
2016-11-03 12:50:00,68.19,68.29,68.1,68.17,44854.0,68.19,68.29,68.1,68.17,44854.0
2016-11-03 13:00:00,68.18,68.18,68.1,68.11,10193.0,68.18,68.18,68.1,68.11,10193.0
2016-11-03 13:10:00,68.12,68.17,68.06,68.09,12383.0,68.12,68.17,68.06,68.09,12383.0
2016-11-03 13:20:00,68.09,68.25,68.04,68.19,9644.0,68.09,68.25,68.04,68.19,9644.0
2016-11-03 13:30:00,68.18,68.21,68.07,68.09,11785.0,68.18,68.21,68.07,68.09,11785.0
2016-11-03 13:40:00,68.08,68.16,67.97,68.12,13789.0,68.08,68.16,67.97,68.12,13789.0
2016-11-03 13:50:00,68.12,68.12,67.99,68.02,14590.0,68.12,68.12,67.99,68.02,14590.0
2016-11-03 14:00:00,68.02,68.06,67.96,68.05,19673.0,68.02,68.06,67.96,68.05,19673.0
2016-11-03 14:10:00,68.05,68.11,67.95,67.97,15511.0,68.05,68.11,67.95,67.97,15511.0
2016-11-03 14:20:00,67.97,68.11,67.97,68.07,20028.0,67.97,68.11,67.97,68.07,20028.0
2016-11-03 14:30:00,68.07,68.1,68.02,68.06,19648.0,68.07,68.1,68.02,68.06,19648.0
2016-11-03 14:40:00,68.05,68.07,68.0,68.07,29838.0,68.05,68.07,68.0,68.07,29838.0
2016-11-03 14:50:00,68.04,68.07,68.0,68.04,27207.0,68.04,68.07,68.0,68.04,27207.0
2016-11-03 15:00:00,68.04,68.06,67.85,67.88,35170.0,68.04,68.06,67.85,67.88,35170.0
2016-11-03 15:10:00,67.88,67.92,67.82,67.87,35942.0,67.88,67.92,67.82,67.87,35942.0
2016-11-03 15:20:00,67.84,67.85,67.75,67.79,41265.0,67.84,67.85,67.75,67.79,41265.0
2016-11-03 15:30:00,67.78,67.8,67.69,67.71,51330.0,67.78,67.8,67.69,67.71,51330.0
2016-11-03 15:40:00,67.7,67.7,67.54,67.54,101465.0,67.7,67.7,67.54,67.54,101465.0
2016-11-03 15:50:00,67.55,67.62,67.52,67.59,115188.0,67.55,67.62,67.52,67.59,115188.0
2016-11-04 09:30:00,67.15,68.18,67.15,67.94,75916.0,67.15,68.18,67.15,67.94,75916.0
2016-11-04 09:40:00,67.95,68.19,67.78,67.87,23287.0,67.95,68.19,67.78,67.87,23287.0
2016-11-04 09:50:00,67.85,68.07,67.74,67.87,31302.0,67.85,68.07,67.74,67.87,31302.0
2016-11-04 10:00:00,67.92,68.47,67.87,68.37,40125.0,67.92,68.47,67.87,68.37,40125.0
2016-11-04 10:10:00,68.34,68.47,68.21,68.47,42305.0,68.34,68.47,68.21,68.47,42305.0
2016-11-04 10:20:00,68.47,68.61,68.42,68.53,22167.0,68.47,68.61,68.42,68.53,22167.0
2016-11-04 10:30:00,68.49,68.63,68.45,68.63,18845.0,68.49,68.63,68.45,68.63,18845.0
2016-11-04 10:40:00,68.61,68.63,68.45,68.45,15468.0,68.61,68.63,68.45,68.45,15468.0
2016-11-04 10:50:00,68.45,68.52,68.39,68.46,24763.0,68.45,68.52,68.39,68.46,24763.0
2016-11-04 11:00:00,68.43,68.76,68.42,68.63,28532.0,68.43,68.76,68.42,68.63,28532.0
2016-11-04 11:10:00,68.59,68.75,68.54,68.73,16036.0,68.59,68.75,68.54,68.73,16036.0
2016-11-04 11:20:00,68.73,68.81,68.67,68.8,23254.0,68.73,68.81,68.67,68.8,23254.0
2016-11-04 11:30:00,68.79,68.82,68.52,68.59,59663.0,68.79,68.82,68.52,68.59,59663.0
2016-11-04 11:40:00,68.56,68.73,68.53,68.72,26942.0,68.56,68.73,68.53,68.72,26942.0
2016-11-04 11:50:00,68.7,68.86,68.63,68.86,21539.0,68.7,68.86,68.63,68.86,21539.0
2016-11-04 12:00:00,68.88,69.13,68.88,69.11,46051.0,68.88,69.13,68.88,69.11,46051.0
2016-11-04 12:10:00,69.09,69.51,69.08,69.41,56431.0,69.09,69.51,69.08,69.41,56431.0
2016-11-04 12:20:00,69.4,69.5,69.27,69.36,39285.0,69.4,69.5,69.27,69.36,39285.0
2016-11-04 12:30:00,69.36,69.39,69.3,69.35,24730.0,69.36,69.39,69.3,69.35,24730.0
2016-11-04 12:40:00,69.35,69.43,69.33,69.42,13621.0,69.35,69.43,69.33,69.42,13621.0
2016-11-04 12:50:00,69.44,69.44,69.33,69.4,15339.0,69.44,69.44,69.33,69.4,15339.0
2016-11-04 13:00:00,69.4,69.64,69.38,69.64,35197.0,69.4,69.64,69.38,69.64,35197.0
2016-11-04 13:10:00,69.64,69.86,69.59,69.74,75207.0,69.64,69.86,69.59,69.74,75207.0
2016-11-04 13:20:00,69.73,69.73,69.6,69.65,34143.0,69.73,69.73,69.6,69.65,34143.0
2016-11-04 13:30:00,69.64,69.93,69.63,69.93,47089.0,69.64,69.93,69.63,69.93,47089.0
2016-11-04 13:40:00,69.93,69.97,69.82,69.87,68209.0,69.93,69.97,69.82,69.87,68209.0
2016-11-04 13:50:00,69.87,69.87,69.65,69.75,66797.0,69.87,69.87,69.65,69.75,66797.0
2016-11-04 14:00:00,69.75,69.78,69.5,69.5,37059.0,69.75,69.78,69.5,69.5,37059.0
2016-11-04 14:10:00,69.51,69.82,69.51,69.74,46489.0,69.51,69.82,69.51,69.74,46489.0
2016-11-04 14:20:00,69.73,69.82,69.66,69.7,47674.0,69.73,69.82,69.66,69.7,47674.0
2016-11-04 14:30:00,69.69,69.76,69.63,69.69,47049.0,69.69,69.76,69.63,69.69,47049.0
2016-11-04 14:40:00,69.68,70.05,69.68,69.87,64489.0,69.68,70.05,69.68,69.87,64489.0
2016-11-04 14:50:00,69.86,70.05,69.86,70.03,60508.0,69.86,70.05,69.86,70.03,60508.0
2016-11-04 15:00:00,70.01,70.05,69.94,69.95,85239.0,70.01,70.05,69.94,69.95,85239.0
2016-11-04 15:10:00,69.95,70.24,69.91,70.01,103974.0,69.95,70.24,69.91,70.01,103974.0
2016-11-04 15:20:00,70.0,70.0,69.86,69.89,37939.0,70.0,70.0,69.86,69.89,37939.0
2016-11-04 15:30:00,69.89,69.89,69.56,69.69,82093.0,69.89,69.89,69.56,69.69,82093.0
2016-11-04 15:40:00,69.7,69.76,69.52,69.58,101615.0,69.7,69.76,69.52,69.58,101615.0
2016-11-04 15:50:00,69.57,69.58,69.43,69.44,185845.0,69.57,69.58,69.43,69.44,185845.0
2016-11-07 09:30:00,70.81,71.2,70.68,70.89,48745.0,70.81,71.2,70.68,70.89,48745.0
2016-11-07 09:40:00,70.94,70.96,70.69,70.77,19233.0,70.94,70.96,70.69,70.77,19233.0
2016-11-07 09:50:00,70.76,70.82,70.55,70.76,25843.0,70.76,70.82,70.55,70.76,25843.0
2016-11-07 10:00:00,70.75,70.8,70.39,70.43,40437.0,70.75,70.8,70.39,70.43,40437.0
2016-11-07 10:10:00,70.43,70.69,70.32,70.66,28499.0,70.43,70.69,70.32,70.66,28499.0
2016-11-07 10:20:00,70.65,70.8,70.61,70.76,18718.0,70.65,70.8,70.61,70.76,18718.0
2016-11-07 10:30:00,70.78,70.94,70.58,70.77,39188.0,70.78,70.94,70.58,70.77,39188.0
2016-11-07 10:40:00,70.82,70.93,70.69,70.91,26614.0,70.82,70.93,70.69,70.91,26614.0
2016-11-07 10:50:00,70.93,71.03,70.75,70.95,21432.0,70.93,71.03,70.75,70.95,21432.0
2016-11-07 11:00:00,70.96,71.1,70.92,71.02,21981.0,70.96,71.1,70.92,71.02,21981.0
2016-11-07 11:10:00,71.03,71.15,71.0,71.06,16898.0,71.03,71.15,71.0,71.06,16898.0
2016-11-07 11:20:00,71.08,71.13,70.95,71.02,14734.0,71.08,71.13,70.95,71.02,14734.0
2016-11-07 11:30:00,71.03,71.1,71.0,71.03,13629.0,71.03,71.1,71.0,71.03,13629.0
2016-11-07 11:40:00,71.04,71.21,71.04,71.11,18850.0,71.04,71.21,71.04,71.11,18850.0
2016-11-07 11:50:00,71.11,71.27,71.1,71.25,31942.0,71.11,71.27,71.1,71.25,31942.0
2016-11-07 12:00:00,71.26,71.62,71.26,71.43,55442.0,71.26,71.62,71.26,71.43,55442.0
2016-11-07 12:10:00,71.42,71.54,71.39,71.5,26818.0,71.42,71.54,71.39,71.5,26818.0
2016-11-07 12:20:00,71.49,71.5,71.38,71.42,17976.0,71.49,71.5,71.38,71.42,17976.0
2016-11-07 12:30:00,71.44,71.46,71.25,71.25,15374.0,71.44,71.46,71.25,71.25,15374.0
2016-11-07 12:40:00,71.25,71.34,71.16,71.16,20177.0,71.25,71.34,71.16,71.16,20177.0
2016-11-07 12:50:00,71.19,71.27,71.15,71.27,11413.0,71.19,71.27,71.15,71.27,11413.0
2016-11-07 13:00:00,71.26,71.37,71.26,71.37,21362.0,71.26,71.37,71.26,71.37,21362.0
2016-11-07 13:10:00,71.37,71.46,71.31,71.39,15382.0,71.37,71.46,71.31,71.39,15382.0
2016-11-07 13:20:00,71.41,71.41,71.25,71.26,30261.0,71.41,71.41,71.25,71.26,30261.0
2016-11-07 13:30:00,71.25,71.44,71.22,71.36,49907.0,71.25,71.44,71.22,71.36,49907.0
2016-11-07 13:40:00,71.39,71.48,71.38,71.43,24957.0,71.39,71.48,71.38,71.43,24957.0
2016-11-07 13:50:00,71.44,71.57,71.42,71.56,26864.0,71.44,71.57,71.42,71.56,26864.0
2016-11-07 14:00:00,71.56,71.6,71.5,71.58,35025.0,71.56,71.6,71.5,71.58,35025.0
2016-11-07 14:10:00,71.59,71.68,71.56,71.65,39279.0,71.59,71.68,71.56,71.65,39279.0
2016-11-07 14:20:00,71.64,71.73,71.59,71.72,35402.0,71.64,71.73,71.59,71.72,35402.0
2016-11-07 14:30:00,71.73,71.85,71.72,71.81,52172.0,71.73,71.85,71.72,71.81,52172.0
2016-11-07 14:40:00,71.81,71.93,71.8,71.91,90534.0,71.81,71.93,71.8,71.91,90534.0
2016-11-07 14:50:00,71.91,71.94,71.76,71.8,59551.0,71.91,71.94,71.76,71.8,59551.0
2016-11-07 15:00:00,71.8,71.82,71.72,71.72,39154.0,71.8,71.82,71.72,71.72,39154.0
2016-11-07 15:10:00,71.72,71.74,71.62,71.69,42147.0,71.72,71.74,71.62,71.69,42147.0
2016-11-07 15:20:00,71.68,71.81,71.66,71.7,67641.0,71.68,71.81,71.66,71.7,67641.0
2016-11-07 15:30:00,71.71,71.78,71.58,71.72,152414.0,71.71,71.78,71.58,71.72,152414.0
2016-11-07 15:40:00,71.72,72.05,71.71,72.03,114886.0,71.72,72.05,71.71,72.03,114886.0
2016-11-07 15:50:00,72.02,72.12,71.99,72.0,181357.0,72.02,72.12,71.99,72.0,181357.0
2016-11-08 09:30:00,71.77,71.94,71.44,71.68,39696.0,71.77,71.94,71.44,71.68,39696.0
2016-11-08 09:40:00,71.67,71.87,71.48,71.55,19626.0,71.67,71.87,71.48,71.55,19626.0
2016-11-08 09:50:00,71.47,71.58,71.36,71.58,12799.0,71.47,71.58,71.36,71.58,12799.0
2016-11-08 10:00:00,71.58,71.66,71.49,71.51,12300.0,71.58,71.66,71.49,71.51,12300.0
2016-11-08 10:10:00,71.49,71.59,71.45,71.53,11247.0,71.49,71.59,71.45,71.53,11247.0
2016-11-08 10:20:00,71.53,71.77,71.52,71.71,15476.0,71.53,71.77,71.52,71.71,15476.0
2016-11-08 10:30:00,71.72,71.85,71.72,71.84,10890.0,71.72,71.85,71.72,71.84,10890.0
2016-11-08 10:40:00,71.85,71.91,71.77,71.91,9898.0,71.85,71.91,71.77,71.91,9898.0
2016-11-08 10:50:00,71.91,71.92,71.8,71.88,11100.0,71.91,71.92,71.8,71.88,11100.0
2016-11-08 11:00:00,71.88,71.91,71.78,71.91,11460.0,71.88,71.91,71.78,71.91,11460.0
2016-11-08 11:10:00,71.91,72.17,71.86,72.17,17110.0,71.91,72.17,71.86,72.17,17110.0
2016-11-08 11:20:00,72.17,72.21,71.97,71.99,12852.0,72.17,72.21,71.97,71.99,12852.0
2016-11-08 11:30:00,71.97,72.12,71.94,72.01,10499.0,71.97,72.12,71.94,72.01,10499.0
2016-11-08 11:40:00,72.0,72.09,71.99,72.07,7055.0,72.0,72.09,71.99,72.07,7055.0
2016-11-08 11:50:00,72.05,72.08,72.01,72.07,7489.0,72.05,72.08,72.01,72.07,7489.0
2016-11-08 12:00:00,72.1,72.2,72.1,72.2,6522.0,72.1,72.2,72.1,72.2,6522.0
2016-11-08 12:10:00,72.2,72.45,72.19,72.45,11975.0,72.2,72.45,72.19,72.45,11975.0
2016-11-08 12:20:00,72.43,72.57,72.38,72.45,16674.0,72.43,72.57,72.38,72.45,16674.0
2016-11-08 12:30:00,72.44,72.55,72.43,72.53,16719.0,72.44,72.55,72.43,72.53,16719.0
2016-11-08 12:40:00,72.53,72.75,72.51,72.75,11230.0,72.53,72.75,72.51,72.75,11230.0
2016-11-08 12:50:00,72.76,72.85,72.74,72.82,14639.0,72.76,72.85,72.74,72.82,14639.0
2016-11-08 13:00:00,72.83,72.87,72.65,72.65,13417.0,72.83,72.87,72.65,72.65,13417.0
2016-11-08 13:10:00,72.7,72.79,72.68,72.71,14222.0,72.7,72.79,72.68,72.71,14222.0
2016-11-08 13:20:00,72.71,72.77,72.7,72.75,7349.0,72.71,72.77,72.7,72.75,7349.0
2016-11-08 13:30:00,72.76,72.91,72.73,72.84,20308.0,72.76,72.91,72.73,72.84,20308.0
2016-11-08 13:40:00,72.88,72.91,72.75,72.78,13776.0,72.88,72.91,72.75,72.78,13776.0
2016-11-08 13:50:00,72.8,72.81,72.76,72.76,6696.0,72.8,72.81,72.76,72.76,6696.0
2016-11-08 14:00:00,72.76,72.8,72.71,72.8,19105.0,72.76,72.8,72.71,72.8,19105.0
2016-11-08 14:10:00,72.8,72.8,72.54,72.58,31577.0,72.8,72.8,72.54,72.58,31577.0
2016-11-08 14:20:00,72.57,72.67,72.35,72.37,50461.0,72.57,72.67,72.35,72.37,50461.0
2016-11-08 14:30:00,72.35,72.35,72.08,72.28,59591.0,72.35,72.35,72.08,72.28,59591.0
2016-11-08 14:40:00,72.29,72.49,72.22,72.37,18432.0,72.29,72.49,72.22,72.37,18432.0
2016-11-08 14:50:00,72.37,72.46,72.31,72.31,126995.0,72.37,72.46,72.31,72.31,126995.0
2016-11-08 15:00:00,72.3,72.71,72.3,72.7,19163.0,72.3,72.71,72.3,72.7,19163.0
2016-11-08 15:10:00,72.7,72.74,72.61,72.74,16636.0,72.7,72.74,72.61,72.74,16636.0
2016-11-08 15:20:00,72.72,72.89,72.7,72.87,25410.0,72.72,72.89,72.7,72.87,25410.0
2016-11-08 15:30:00,72.88,72.99,72.87,72.98,79007.0,72.88,72.99,72.87,72.98,79007.0
2016-11-08 15:40:00,72.98,72.98,72.88,72.94,92155.0,72.98,72.98,72.88,72.94,92155.0
2016-11-08 15:50:00,72.93,72.93,72.62,72.69,237286.0,72.93,72.93,72.62,72.69,237286.0
2016-11-09 09:30:00,69.54,71.47,69.51,70.97,206864.0,69.54,71.47,69.51,70.97,206864.0
2016-11-09 09:40:00,70.77,72.5,70.77,72.5,73241.0,70.77,72.5,70.77,72.5,73241.0
2016-11-09 09:50:00,72.58,72.87,72.44,72.69,74831.0,72.58,72.87,72.44,72.69,74831.0
2016-11-09 10:00:00,72.68,72.7,72.21,72.25,59910.0,72.68,72.7,72.21,72.25,59910.0
2016-11-09 10:10:00,72.23,72.27,71.96,72.01,33245.0,72.23,72.27,71.96,72.01,33245.0
2016-11-09 10:20:00,72.01,72.8,72.01,72.79,33289.0,72.01,72.8,72.01,72.79,33289.0
2016-11-09 10:30:00,72.78,72.9,72.16,72.3,55087.0,72.78,72.9,72.16,72.3,55087.0
2016-11-09 10:40:00,72.3,72.55,72.29,72.44,18845.0,72.3,72.55,72.29,72.44,18845.0
2016-11-09 10:50:00,72.43,72.95,72.4,72.75,42346.0,72.43,72.95,72.4,72.75,42346.0
2016-11-09 11:00:00,72.75,72.82,72.37,72.42,64218.0,72.75,72.82,72.37,72.42,64218.0
2016-11-09 11:10:00,72.42,72.69,72.42,72.51,44530.0,72.42,72.69,72.42,72.51,44530.0
2016-11-09 11:20:00,72.48,72.73,72.48,72.73,19067.0,72.48,72.73,72.48,72.73,19067.0
2016-11-09 11:30:00,72.73,73.26,72.68,73.08,41124.0,72.73,73.26,72.68,73.08,41124.0
2016-11-09 11:40:00,73.08,73.5,72.85,73.5,32557.0,73.08,73.5,72.85,73.5,32557.0
2016-11-09 11:50:00,73.5,73.93,73.47,73.73,81763.0,73.5,73.93,73.47,73.73,81763.0
2016-11-09 12:00:00,73.73,73.74,72.98,72.98,24073.0,73.73,73.74,72.98,72.98,24073.0
2016-11-09 12:10:00,72.98,73.22,72.91,73.17,114130.0,72.98,73.22,72.91,73.17,114130.0
2016-11-09 12:20:00,73.13,73.23,72.98,73.2,17655.0,73.13,73.23,72.98,73.2,17655.0
2016-11-09 12:30:00,73.2,73.31,72.97,73.05,28170.0,73.2,73.31,72.97,73.05,28170.0
2016-11-09 12:40:00,73.07,73.25,73.06,73.2,18218.0,73.07,73.25,73.06,73.2,18218.0
2016-11-09 12:50:00,73.23,73.31,73.15,73.18,39899.0,73.23,73.31,73.15,73.18,39899.0
2016-11-09 13:00:00,73.18,73.25,72.93,72.95,377604.0,73.18,73.25,72.93,72.95,377604.0
2016-11-09 13:10:00,72.96,73.19,72.79,72.81,37300.0,72.96,73.19,72.79,72.81,37300.0
2016-11-09 13:20:00,72.73,72.74,72.13,72.32,89228.0,72.73,72.74,72.13,72.32,89228.0
2016-11-09 13:30:00,72.27,72.98,72.22,72.98,26739.0,72.27,72.98,72.22,72.98,26739.0
2016-11-09 13:40:00,72.98,73.19,72.98,73.16,54083.0,72.98,73.19,72.98,73.16,54083.0
2016-11-09 13:50:00,73.17,73.23,72.76,72.76,18563.0,73.17,73.23,72.76,72.76,18563.0
2016-11-09 14:00:00,72.81,72.96,72.68,72.89,23700.0,72.81,72.96,72.68,72.89,23700.0
2016-11-09 14:10:00,72.91,73.06,72.79,72.85,19666.0,72.91,73.06,72.79,72.85,19666.0
2016-11-09 14:20:00,72.88,72.96,72.74,72.83,25419.0,72.88,72.96,72.74,72.83,25419.0
2016-11-09 14:30:00,72.85,73.17,72.81,73.14,27865.0,72.85,73.17,72.81,73.14,27865.0
2016-11-09 14:40:00,73.17,73.18,72.89,73.01,35923.0,73.17,73.18,72.89,73.01,35923.0
2016-11-09 14:50:00,72.99,73.0,72.73,72.78,19468.0,72.99,73.0,72.73,72.78,19468.0
2016-11-09 15:00:00,72.79,72.91,72.76,72.83,42020.0,72.79,72.91,72.76,72.83,42020.0
2016-11-09 15:10:00,72.83,73.06,72.82,72.97,146691.0,72.83,73.06,72.82,72.97,146691.0
2016-11-09 15:20:00,72.97,72.99,72.81,72.83,44801.0,72.97,72.99,72.81,72.83,44801.0
2016-11-09 15:30:00,72.84,72.86,72.49,72.56,93876.0,72.84,72.86,72.49,72.56,93876.0
2016-11-09 15:40:00,72.54,72.69,72.44,72.59,78345.0,72.54,72.69,72.44,72.59,78345.0
2016-11-09 15:50:00,72.6,72.7,72.53,72.62,153609.0,72.6,72.7,72.53,72.62,153609.0
2016-11-10 09:30:00,73.53,73.74,73.25,73.68,50039.0,73.53,73.74,73.25,73.68,50039.0
2016-11-10 09:40:00,73.75,75.0,73.74,74.96,102425.0,73.75,75.0,73.74,74.96,102425.0
2016-11-10 09:50:00,74.95,75.18,74.66,74.75,190472.0,74.95,75.18,74.66,74.75,190472.0
2016-11-10 10:00:00,74.73,74.98,74.14,74.14,74032.0,74.73,74.98,74.14,74.14,74032.0
2016-11-10 10:10:00,74.17,74.3,73.86,73.9,68730.0,74.17,74.3,73.86,73.9,68730.0
2016-11-10 10:20:00,73.74,73.96,73.11,73.11,30902.0,73.74,73.96,73.11,73.11,30902.0
2016-11-10 10:30:00,73.11,73.23,71.91,71.91,42710.0,73.11,73.23,71.91,71.91,42710.0
2016-11-10 10:40:00,72.01,72.91,71.94,72.43,50209.0,72.01,72.91,71.94,72.43,50209.0
2016-11-10 10:50:00,72.48,72.63,71.84,71.93,23434.0,72.48,72.63,71.84,71.93,23434.0
2016-11-10 11:00:00,71.88,72.45,71.68,72.41,134501.0,71.88,72.45,71.68,72.41,134501.0
2016-11-10 11:10:00,72.39,72.65,72.12,72.41,35004.0,72.39,72.65,72.12,72.41,35004.0
2016-11-10 11:20:00,72.45,73.16,72.4,73.11,199202.0,72.45,73.16,72.4,73.11,199202.0
2016-11-10 11:30:00,73.17,73.36,72.97,73.04,68509.0,73.17,73.36,72.97,73.04,68509.0
2016-11-10 11:40:00,73.04,73.5,72.93,73.15,25913.0,73.04,73.5,72.93,73.15,25913.0
2016-11-10 11:50:00,73.15,73.26,72.86,72.92,56109.0,73.15,73.26,72.86,72.92,56109.0
2016-11-10 12:00:00,72.95,73.28,72.94,73.02,31080.0,72.95,73.28,72.94,73.02,31080.0
2016-11-10 12:10:00,73.02,73.26,72.95,72.97,21338.0,73.02,73.26,72.95,72.97,21338.0
2016-11-10 12:20:00,72.99,73.28,72.99,73.25,24887.0,72.99,73.28,72.99,73.25,24887.0
2016-11-10 12:30:00,73.3,73.57,73.21,73.33,32842.0,73.3,73.57,73.21,73.33,32842.0
2016-11-10 12:40:00,73.31,73.57,73.03,73.32,19416.0,73.31,73.57,73.03,73.32,19416.0
2016-11-10 12:50:00,73.47,73.9,73.42,73.86,18713.0,73.47,73.9,73.42,73.86,18713.0
2016-11-10 13:00:00,73.87,73.95,73.76,73.92,23551.0,73.87,73.95,73.76,73.92,23551.0
2016-11-10 13:10:00,73.97,74.21,73.84,73.99,29370.0,73.97,74.21,73.84,73.99,29370.0
2016-11-10 13:20:00,73.99,74.07,73.84,73.92,30308.0,73.99,74.07,73.84,73.92,30308.0
2016-11-10 13:30:00,74.0,74.03,73.79,73.81,53145.0,74.0,74.03,73.79,73.81,53145.0
2016-11-10 13:40:00,73.83,74.23,73.8,74.13,50799.0,73.83,74.23,73.8,74.13,50799.0
2016-11-10 13:50:00,74.15,74.29,73.94,74.1,21297.0,74.15,74.29,73.94,74.1,21297.0
2016-11-10 14:00:00,74.1,74.15,73.98,74.09,32192.0,74.1,74.15,73.98,74.09,32192.0
2016-11-10 14:10:00,74.11,74.13,73.49,73.53,51067.0,74.11,74.13,73.49,73.53,51067.0
2016-11-10 14:20:00,73.59,73.92,73.58,73.89,20079.0,73.59,73.92,73.58,73.89,20079.0
2016-11-10 14:30:00,73.92,73.92,73.67,73.82,22532.0,73.92,73.92,73.67,73.82,22532.0
2016-11-10 14:40:00,73.84,74.19,73.84,74.1,42966.0,73.84,74.19,73.84,74.1,42966.0
2016-11-10 14:50:00,74.1,74.15,73.92,74.11,48267.0,74.1,74.15,73.92,74.11,48267.0
2016-11-10 15:00:00,74.11,74.22,74.0,74.11,31549.0,74.11,74.22,74.0,74.11,31549.0
2016-11-10 15:10:00,74.11,74.13,73.9,73.99,32405.0,74.11,74.13,73.9,73.99,32405.0
2016-11-10 15:20:00,73.97,74.07,73.92,74.03,33847.0,73.97,74.07,73.92,74.03,33847.0
2016-11-10 15:30:00,74.02,74.02,73.64,73.76,65088.0,74.02,74.02,73.64,73.76,65088.0
2016-11-10 15:40:00,73.78,73.78,73.55,73.59,121863.0,73.78,73.78,73.55,73.59,121863.0
2016-11-10 15:50:00,73.59,73.61,73.44,73.49,215914.0,73.59,73.61,73.44,73.49,215914.0
2016-11-11 09:30:00,73.2,73.9,73.2,73.73,34702.0,73.2,73.9,73.2,73.73,34702.0
2016-11-11 09:40:00,73.73,73.9,73.5,73.8,69376.0,73.73,73.9,73.5,73.8,69376.0
2016-11-11 09:50:00,73.76,73.76,73.1,73.53,21679.0,73.76,73.76,73.1,73.53,21679.0
2016-11-11 10:00:00,73.58,73.96,73.38,73.92,72696.0,73.58,73.96,73.38,73.92,72696.0
2016-11-11 10:10:00,73.84,74.02,73.71,73.78,71335.0,73.84,74.02,73.71,73.78,71335.0
2016-11-11 10:20:00,73.79,74.04,73.64,73.81,62369.0,73.79,74.04,73.64,73.81,62369.0
2016-11-11 10:30:00,73.86,73.97,73.61,73.84,27194.0,73.86,73.97,73.61,73.84,27194.0
2016-11-11 10:40:00,73.78,73.98,73.66,73.92,29542.0,73.78,73.98,73.66,73.92,29542.0
2016-11-11 10:50:00,73.92,73.94,73.58,73.69,82699.0,73.92,73.94,73.58,73.69,82699.0
2016-11-11 11:00:00,73.67,73.67,73.1,73.1,30104.0,73.67,73.67,73.1,73.1,30104.0
2016-11-11 11:10:00,73.1,73.32,72.88,73.17,44956.0,73.1,73.32,72.88,73.17,44956.0
2016-11-11 11:20:00,73.21,73.32,73.05,73.2,23026.0,73.21,73.32,73.05,73.2,23026.0
2016-11-11 11:30:00,73.13,73.4,73.13,73.36,16756.0,73.13,73.4,73.13,73.36,16756.0
2016-11-11 11:40:00,73.39,73.52,73.14,73.16,23949.0,73.39,73.52,73.14,73.16,23949.0
2016-11-11 11:50:00,73.14,73.59,73.11,73.46,14857.0,73.14,73.59,73.11,73.46,14857.0
2016-11-11 12:00:00,73.5,73.72,73.45,73.68,15559.0,73.5,73.72,73.45,73.68,15559.0
2016-11-11 12:10:00,73.73,73.93,73.65,73.83,22906.0,73.73,73.93,73.65,73.83,22906.0
2016-11-11 12:20:00,73.8,73.86,73.68,73.74,18895.0,73.8,73.86,73.68,73.74,18895.0
2016-11-11 12:30:00,73.77,73.9,73.56,73.77,18099.0,73.77,73.9,73.56,73.77,18099.0
2016-11-11 12:40:00,73.83,73.85,73.58,73.63,14413.0,73.83,73.85,73.58,73.63,14413.0
2016-11-11 12:50:00,73.61,73.64,73.32,73.34,24470.0,73.61,73.64,73.32,73.34,24470.0
2016-11-11 13:00:00,73.4,73.54,73.34,73.51,13946.0,73.4,73.54,73.34,73.51,13946.0
2016-11-11 13:10:00,73.5,73.61,73.43,73.44,22154.0,73.5,73.61,73.43,73.44,22154.0
2016-11-11 13:20:00,73.41,73.74,73.41,73.65,22800.0,73.41,73.74,73.41,73.65,22800.0
2016-11-11 13:30:00,73.63,73.69,73.42,73.5,16057.0,73.63,73.69,73.42,73.5,16057.0
2016-11-11 13:40:00,73.42,73.53,73.38,73.5,16119.0,73.42,73.53,73.38,73.5,16119.0
2016-11-11 13:50:00,73.5,73.53,73.3,73.3,13519.0,73.5,73.53,73.3,73.3,13519.0
2016-11-11 14:00:00,73.27,73.38,73.19,73.32,17240.0,73.27,73.38,73.19,73.32,17240.0
2016-11-11 14:10:00,73.3,73.42,73.24,73.42,13340.0,73.3,73.42,73.24,73.42,13340.0
2016-11-11 14:20:00,73.41,73.43,73.2,73.21,15642.0,73.41,73.43,73.2,73.21,15642.0
2016-11-11 14:30:00,73.19,73.27,73.09,73.19,37459.0,73.19,73.27,73.09,73.19,37459.0
2016-11-11 14:40:00,73.16,73.37,73.12,73.2,24313.0,73.16,73.37,73.12,73.2,24313.0
2016-11-11 14:50:00,73.18,73.52,73.18,73.36,18302.0,73.18,73.52,73.18,73.36,18302.0
2016-11-11 15:00:00,73.4,73.62,73.4,73.62,32598.0,73.4,73.62,73.4,73.62,32598.0
2016-11-11 15:10:00,73.62,73.77,73.59,73.65,33087.0,73.62,73.77,73.59,73.65,33087.0
2016-11-11 15:20:00,73.66,73.79,73.62,73.78,55287.0,73.66,73.79,73.62,73.78,55287.0
2016-11-11 15:30:00,73.77,73.91,73.77,73.85,52045.0,73.77,73.91,73.77,73.85,52045.0
2016-11-11 15:40:00,73.84,74.0,73.84,73.98,63696.0,73.84,74.0,73.84,73.98,63696.0
2016-11-11 15:50:00,73.99,74.0,73.79,73.81,394495.0,73.99,74.0,73.79,73.81,394495.0
2016-11-14 09:30:00,74.37,75.18,74.19,74.55,87960.0,74.37,75.18,74.19,74.55,87960.0
2016-11-14 09:40:00,74.56,74.81,74.34,74.5,80474.0,74.56,74.81,74.34,74.5,80474.0
2016-11-14 09:50:00,74.5,74.76,74.35,74.43,52131.0,74.5,74.76,74.35,74.43,52131.0
2016-11-14 10:00:00,74.45,74.74,74.24,74.29,67766.0,74.45,74.74,74.24,74.29,67766.0
2016-11-14 10:10:00,74.26,74.67,74.26,74.55,26750.0,74.26,74.67,74.26,74.55,26750.0
2016-11-14 10:20:00,74.58,74.58,74.05,74.16,22080.0,74.58,74.58,74.05,74.16,22080.0
2016-11-14 10:30:00,74.14,74.21,73.88,73.95,35503.0,74.14,74.21,73.88,73.95,35503.0
2016-11-14 10:40:00,74.0,74.11,73.69,73.85,40966.0,74.0,74.11,73.69,73.85,40966.0
2016-11-14 10:50:00,73.79,74.08,73.78,73.87,35430.0,73.79,74.08,73.78,73.87,35430.0
2016-11-14 11:00:00,73.86,73.88,73.45,73.51,52680.0,73.86,73.88,73.45,73.51,52680.0
2016-11-14 11:10:00,73.51,73.76,73.49,73.67,41078.0,73.51,73.76,73.49,73.67,41078.0
2016-11-14 11:20:00,73.69,73.8,73.57,73.71,74356.0,73.69,73.8,73.57,73.71,74356.0
2016-11-14 11:30:00,73.73,73.79,73.52,73.73,34452.0,73.73,73.79,73.52,73.73,34452.0
2016-11-14 11:40:00,73.69,73.96,73.67,73.91,85939.0,73.69,73.96,73.67,73.91,85939.0
2016-11-14 11:50:00,73.95,73.96,73.72,73.9,43839.0,73.95,73.96,73.72,73.9,43839.0
2016-11-14 12:00:00,73.9,73.94,73.73,73.8,31948.0,73.9,73.94,73.73,73.8,31948.0
2016-11-14 12:10:00,73.84,73.96,73.73,73.91,35896.0,73.84,73.96,73.73,73.91,35896.0
2016-11-14 12:20:00,73.93,73.97,73.72,73.76,26719.0,73.93,73.97,73.72,73.76,26719.0
2016-11-14 12:30:00,73.76,73.81,73.64,73.81,60187.0,73.76,73.81,73.64,73.81,60187.0
2016-11-14 12:40:00,73.82,73.9,73.61,73.77,30315.0,73.82,73.9,73.61,73.77,30315.0
2016-11-14 12:50:00,73.74,73.87,73.69,73.84,23879.0,73.74,73.87,73.69,73.84,23879.0
2016-11-14 13:00:00,73.85,73.92,73.73,73.89,32462.0,73.85,73.92,73.73,73.89,32462.0
2016-11-14 13:10:00,73.91,73.97,73.8,73.83,23019.0,73.91,73.97,73.8,73.83,23019.0
2016-11-14 13:20:00,73.87,73.92,73.8,73.87,22485.0,73.87,73.92,73.8,73.87,22485.0
2016-11-14 13:30:00,73.92,74.02,73.82,73.96,26201.0,73.92,74.02,73.82,73.96,26201.0
2016-11-14 13:40:00,73.98,74.14,73.86,74.12,103258.0,73.98,74.14,73.86,74.12,103258.0
2016-11-14 13:50:00,74.14,74.23,73.75,73.92,165975.0,74.14,74.23,73.75,73.92,165975.0
2016-11-14 14:00:00,73.92,73.97,73.8,73.8,28535.0,73.92,73.97,73.8,73.8,28535.0
2016-11-14 14:10:00,73.8,73.89,73.8,73.83,27453.0,73.8,73.89,73.8,73.83,27453.0
2016-11-14 14:20:00,73.85,73.9,73.67,73.73,42128.0,73.85,73.9,73.67,73.73,42128.0
2016-11-14 14:30:00,73.73,73.78,73.6,73.69,23792.0,73.73,73.78,73.6,73.69,23792.0
2016-11-14 14:40:00,73.7,73.77,73.54,73.7,32044.0,73.7,73.77,73.54,73.7,32044.0
2016-11-14 14:50:00,73.72,73.85,73.65,73.85,16883.0,73.72,73.85,73.65,73.85,16883.0
2016-11-14 15:00:00,73.84,73.93,73.76,73.8,20263.0,73.84,73.93,73.76,73.8,20263.0
2016-11-14 15:10:00,73.79,74.01,73.79,73.97,44580.0,73.79,74.01,73.79,73.97,44580.0
2016-11-14 15:20:00,73.97,73.97,73.86,73.92,38726.0,73.97,73.97,73.86,73.92,38726.0
2016-11-14 15:30:00,73.93,73.96,73.7,73.7,46884.0,73.93,73.96,73.7,73.7,46884.0
2016-11-14 15:40:00,73.71,73.71,73.44,73.57,135190.0,73.71,73.71,73.44,73.57,135190.0
2016-11-14 15:50:00,73.56,73.62,73.49,73.56,156680.0,73.56,73.62,73.49,73.56,156680.0
2016-11-15 09:30:00,73.86,74.98,73.75,74.48,55937.0,73.86,74.98,73.75,74.48,55937.0
2016-11-15 09:40:00,74.49,74.76,74.45,74.6,31071.0,74.49,74.76,74.45,74.6,31071.0
2016-11-15 09:50:00,74.58,74.92,74.56,74.91,40417.0,74.58,74.92,74.56,74.91,40417.0
2016-11-15 10:00:00,74.92,75.52,74.91,75.52,68341.0,74.92,75.52,74.91,75.52,68341.0
2016-11-15 10:10:00,75.5,75.7,75.43,75.65,45122.0,75.5,75.7,75.43,75.65,45122.0
2016-11-15 10:20:00,75.7,75.75,75.36,75.5,27104.0,75.7,75.75,75.36,75.5,27104.0
2016-11-15 10:30:00,75.51,75.52,75.12,75.12,29048.0,75.51,75.52,75.12,75.12,29048.0
2016-11-15 10:40:00,75.12,75.17,75.0,75.05,55682.0,75.12,75.17,75.0,75.05,55682.0
2016-11-15 10:50:00,75.06,75.08,74.75,74.98,56587.0,75.06,75.08,74.75,74.98,56587.0
2016-11-15 11:00:00,74.98,74.99,74.85,74.9,16892.0,74.98,74.99,74.85,74.9,16892.0
2016-11-15 11:10:00,74.92,75.06,74.86,74.96,29808.0,74.92,75.06,74.86,74.96,29808.0
2016-11-15 11:20:00,74.96,75.23,74.82,74.82,47140.0,74.96,75.23,74.82,74.82,47140.0
2016-11-15 11:30:00,74.88,75.0,74.77,74.86,32151.0,74.88,75.0,74.77,74.86,32151.0
2016-11-15 11:40:00,74.86,74.9,74.75,74.83,19778.0,74.86,74.9,74.75,74.83,19778.0
2016-11-15 11:50:00,74.79,74.89,74.78,74.81,17336.0,74.79,74.89,74.78,74.81,17336.0
2016-11-15 12:00:00,74.81,74.91,74.77,74.85,22352.0,74.81,74.91,74.77,74.85,22352.0
2016-11-15 12:10:00,74.85,74.87,74.78,74.87,26571.0,74.85,74.87,74.78,74.87,26571.0
2016-11-15 12:20:00,74.88,74.88,74.74,74.74,21520.0,74.88,74.88,74.74,74.74,21520.0
2016-11-15 12:30:00,74.75,74.81,74.72,74.8,28567.0,74.75,74.81,74.72,74.8,28567.0
2016-11-15 12:40:00,74.79,74.83,74.65,74.78,17855.0,74.79,74.83,74.65,74.78,17855.0
2016-11-15 12:50:00,74.77,74.83,74.72,74.8,13476.0,74.77,74.83,74.72,74.8,13476.0
2016-11-15 13:00:00,74.8,74.89,74.76,74.84,26496.0,74.8,74.89,74.76,74.84,26496.0
2016-11-15 13:10:00,74.85,74.96,74.81,74.88,18753.0,74.85,74.96,74.81,74.88,18753.0
2016-11-15 13:20:00,74.87,74.92,74.79,74.79,24348.0,74.87,74.92,74.79,74.79,24348.0
2016-11-15 13:30:00,74.8,74.95,74.8,74.87,20461.0,74.8,74.95,74.8,74.87,20461.0
2016-11-15 13:40:00,74.85,74.95,74.84,74.9,18830.0,74.85,74.95,74.84,74.9,18830.0
2016-11-15 13:50:00,74.89,74.99,74.88,74.93,41135.0,74.89,74.99,74.88,74.93,41135.0
2016-11-15 14:00:00,74.92,75.15,74.92,75.15,33864.0,74.92,75.15,74.92,75.15,33864.0
2016-11-15 14:10:00,75.16,75.47,75.12,75.4,35586.0,75.16,75.47,75.12,75.4,35586.0
2016-11-15 14:20:00,75.4,75.41,75.2,75.22,49061.0,75.4,75.41,75.2,75.22,49061.0
2016-11-15 14:30:00,75.27,75.42,75.0,75.34,54797.0,75.27,75.42,75.0,75.34,54797.0
2016-11-15 14:40:00,75.35,75.41,75.29,75.29,43898.0,75.35,75.41,75.29,75.29,43898.0
2016-11-15 14:50:00,75.3,75.43,75.29,75.39,73278.0,75.3,75.43,75.29,75.39,73278.0
2016-11-15 15:00:00,75.39,75.42,75.19,75.23,56038.0,75.39,75.42,75.19,75.23,56038.0
2016-11-15 15:10:00,75.24,75.32,75.22,75.28,24483.0,75.24,75.32,75.22,75.28,24483.0
2016-11-15 15:20:00,75.29,75.43,75.27,75.36,41401.0,75.29,75.43,75.27,75.36,41401.0
2016-11-15 15:30:00,75.35,75.45,75.29,75.44,57723.0,75.35,75.45,75.29,75.44,57723.0
2016-11-15 15:40:00,75.44,75.56,75.15,75.15,177057.0,75.44,75.56,75.15,75.15,177057.0
2016-11-15 15:50:00,75.2,75.28,75.11,75.14,238860.0,75.2,75.28,75.11,75.14,238860.0
2016-11-16 09:30:00,74.92,75.86,74.78,75.86,79828.0,74.92,75.86,74.78,75.86,79828.0
2016-11-16 09:40:00,75.84,76.3,75.76,75.93,70506.0,75.84,76.3,75.76,75.93,70506.0
2016-11-16 09:50:00,75.92,76.18,75.72,75.79,49780.0,75.92,76.18,75.72,75.79,49780.0
2016-11-16 10:00:00,75.83,76.02,75.7,75.82,162668.0,75.83,76.02,75.7,75.82,162668.0
2016-11-16 10:10:00,75.82,75.98,75.56,75.95,69634.0,75.82,75.98,75.56,75.95,69634.0
2016-11-16 10:20:00,75.95,76.04,75.88,75.99,68953.0,75.95,76.04,75.88,75.99,68953.0
2016-11-16 10:30:00,75.94,76.34,75.91,76.21,42782.0,75.94,76.34,75.91,76.21,42782.0
2016-11-16 10:40:00,76.22,76.65,76.22,76.42,223217.0,76.22,76.65,76.22,76.42,223217.0
2016-11-16 10:50:00,76.44,76.75,76.37,76.75,39718.0,76.44,76.75,76.37,76.75,39718.0
2016-11-16 11:00:00,76.77,76.81,76.48,76.56,163899.0,76.77,76.81,76.48,76.56,163899.0
2016-11-16 11:10:00,76.56,77.18,76.52,77.05,103599.0,76.56,77.18,76.52,77.05,103599.0
2016-11-16 11:20:00,77.07,77.22,77.04,77.2,37785.0,77.07,77.22,77.04,77.2,37785.0
2016-11-16 11:30:00,77.22,77.28,77.07,77.25,59045.0,77.22,77.28,77.07,77.25,59045.0
2016-11-16 11:40:00,77.25,77.42,77.22,77.37,52644.0,77.25,77.42,77.22,77.37,52644.0
2016-11-16 11:50:00,77.34,77.68,77.3,77.58,52422.0,77.34,77.68,77.3,77.58,52422.0
2016-11-16 12:00:00,77.56,77.63,77.47,77.57,39893.0,77.56,77.63,77.47,77.57,39893.0
2016-11-16 12:10:00,77.57,77.82,77.54,77.68,66106.0,77.57,77.82,77.54,77.68,66106.0
2016-11-16 12:20:00,77.66,77.72,77.48,77.7,27906.0,77.66,77.72,77.48,77.7,27906.0
2016-11-16 12:30:00,77.71,77.91,77.7,77.91,26221.0,77.71,77.91,77.7,77.91,26221.0
2016-11-16 12:40:00,77.89,77.99,77.69,77.76,45790.0,77.89,77.99,77.69,77.76,45790.0
2016-11-16 12:50:00,77.76,77.92,77.73,77.9,105899.0,77.76,77.92,77.73,77.9,105899.0
2016-11-16 13:00:00,77.88,77.92,77.73,77.85,34350.0,77.88,77.92,77.73,77.85,34350.0
2016-11-16 13:10:00,77.87,77.9,77.72,77.79,58313.0,77.87,77.9,77.72,77.79,58313.0
2016-11-16 13:20:00,77.78,77.92,77.74,77.9,71381.0,77.78,77.92,77.74,77.9,71381.0
2016-11-16 13:30:00,77.88,77.92,77.83,77.88,39737.0,77.88,77.92,77.83,77.88,39737.0
2016-11-16 13:40:00,77.87,77.91,77.78,77.86,28211.0,77.87,77.91,77.78,77.86,28211.0
2016-11-16 13:50:00,77.84,77.97,77.83,77.93,91656.0,77.84,77.97,77.83,77.93,91656.0
2016-11-16 14:00:00,77.93,78.42,77.9,78.4,66356.0,77.93,78.42,77.9,78.4,66356.0
2016-11-16 14:10:00,78.36,78.42,78.15,78.19,75714.0,78.36,78.42,78.15,78.19,75714.0
2016-11-16 14:20:00,78.18,78.2,77.9,77.96,56610.0,78.18,78.2,77.9,77.96,56610.0
2016-11-16 14:30:00,77.95,78.06,77.91,78.03,32943.0,77.95,78.06,77.91,78.03,32943.0
2016-11-16 14:40:00,78.02,78.18,77.9,77.92,47939.0,78.02,78.18,77.9,77.92,47939.0
2016-11-16 14:50:00,77.94,78.01,77.82,77.96,44409.0,77.94,78.01,77.82,77.96,44409.0
2016-11-16 15:00:00,77.97,78.04,77.85,78.04,44977.0,77.97,78.04,77.85,78.04,44977.0
2016-11-16 15:10:00,78.04,78.05,77.88,77.94,58006.0,78.04,78.05,77.88,77.94,58006.0
2016-11-16 15:20:00,77.92,77.92,77.42,77.44,112272.0,77.92,77.92,77.42,77.44,112272.0
2016-11-16 15:30:00,77.44,77.48,77.24,77.25,150136.0,77.44,77.48,77.24,77.25,150136.0
2016-11-16 15:40:00,77.26,77.45,77.22,77.22,139096.0,77.26,77.45,77.22,77.22,139096.0
2016-11-16 15:50:00,77.22,77.6,77.21,77.57,274973.0,77.22,77.6,77.21,77.57,274973.0
2016-11-17 09:30:00,77.54,77.95,77.09,77.79,55981.0,77.54,77.95,77.09,77.79,55981.0
2016-11-17 09:40:00,77.68,77.88,77.12,77.28,40970.0,77.68,77.88,77.12,77.28,40970.0
2016-11-17 09:50:00,77.26,77.34,77.08,77.29,40841.0,77.26,77.34,77.08,77.29,40841.0
2016-11-17 10:00:00,77.32,77.64,77.3,77.56,31324.0,77.32,77.64,77.3,77.56,31324.0
2016-11-17 10:10:00,77.54,77.79,77.45,77.64,27401.0,77.54,77.79,77.45,77.64,27401.0
2016-11-17 10:20:00,77.62,77.71,77.4,77.42,16587.0,77.62,77.71,77.4,77.42,16587.0
2016-11-17 10:30:00,77.41,77.44,77.26,77.44,17370.0,77.41,77.44,77.26,77.44,17370.0
2016-11-17 10:40:00,77.44,77.59,77.35,77.59,24495.0,77.44,77.59,77.35,77.59,24495.0
2016-11-17 10:50:00,77.53,77.75,77.49,77.64,26167.0,77.53,77.75,77.49,77.64,26167.0
2016-11-17 11:00:00,77.57,77.72,77.56,77.71,14430.0,77.57,77.72,77.56,77.71,14430.0
2016-11-17 11:10:00,77.7,77.8,77.66,77.74,22915.0,77.7,77.8,77.66,77.74,22915.0
2016-11-17 11:20:00,77.78,77.83,77.69,77.78,26980.0,77.78,77.83,77.69,77.78,26980.0
2016-11-17 11:30:00,77.78,77.8,77.63,77.69,23773.0,77.78,77.8,77.63,77.69,23773.0
2016-11-17 11:40:00,77.69,77.74,77.59,77.73,34835.0,77.69,77.74,77.59,77.73,34835.0
2016-11-17 11:50:00,77.71,77.83,77.67,77.73,19632.0,77.71,77.83,77.67,77.73,19632.0
2016-11-17 12:00:00,77.74,77.92,77.72,77.91,21795.0,77.74,77.92,77.72,77.91,21795.0
2016-11-17 12:10:00,77.89,77.98,77.79,77.95,21870.0,77.89,77.98,77.79,77.95,21870.0
2016-11-17 12:20:00,77.94,77.98,77.85,77.97,25060.0,77.94,77.98,77.85,77.97,25060.0
2016-11-17 12:30:00,77.97,78.0,77.88,77.97,18071.0,77.97,78.0,77.88,77.97,18071.0
2016-11-17 12:40:00,77.96,78.04,77.88,78.0,55888.0,77.96,78.04,77.88,78.0,55888.0
2016-11-17 12:50:00,77.98,78.02,77.93,77.99,13380.0,77.98,78.02,77.93,77.99,13380.0
2016-11-17 13:00:00,78.0,78.11,77.99,78.0,23446.0,78.0,78.11,77.99,78.0,23446.0
2016-11-17 13:10:00,77.99,77.99,77.8,77.8,25629.0,77.99,77.99,77.8,77.8,25629.0
2016-11-17 13:20:00,77.82,77.83,77.68,77.69,30303.0,77.82,77.83,77.68,77.69,30303.0
2016-11-17 13:30:00,77.7,77.77,77.69,77.71,33449.0,77.7,77.77,77.69,77.71,33449.0
2016-11-17 13:40:00,77.7,77.82,77.7,77.8,18448.0,77.7,77.82,77.7,77.8,18448.0
2016-11-17 13:50:00,77.8,77.83,77.72,77.75,19371.0,77.8,77.83,77.72,77.75,19371.0
2016-11-17 14:00:00,77.77,77.87,77.65,77.72,27266.0,77.77,77.87,77.65,77.72,27266.0
2016-11-17 14:10:00,77.76,77.84,77.73,77.81,14233.0,77.76,77.84,77.73,77.81,14233.0
2016-11-17 14:20:00,77.81,77.86,77.73,77.85,21928.0,77.81,77.86,77.73,77.85,21928.0
2016-11-17 14:30:00,77.82,78.15,77.74,78.14,80010.0,77.82,78.15,77.74,78.14,80010.0
2016-11-17 14:40:00,78.13,78.26,78.11,78.21,35134.0,78.13,78.26,78.11,78.21,35134.0
2016-11-17 14:50:00,78.2,78.25,78.16,78.25,20044.0,78.2,78.25,78.16,78.25,20044.0
2016-11-17 15:00:00,78.24,78.29,78.18,78.21,33747.0,78.24,78.29,78.18,78.21,33747.0
2016-11-17 15:10:00,78.21,78.44,78.19,78.32,54682.0,78.21,78.44,78.19,78.32,54682.0
2016-11-17 15:20:00,78.31,78.45,78.28,78.42,28741.0,78.31,78.45,78.28,78.42,28741.0
2016-11-17 15:30:00,78.4,78.5,78.31,78.48,52484.0,78.4,78.5,78.31,78.48,52484.0
2016-11-17 15:40:00,78.47,78.58,78.34,78.58,102125.0,78.47,78.58,78.34,78.58,102125.0
2016-11-17 15:50:00,78.56,78.56,78.41,78.46,177390.0,78.56,78.56,78.41,78.46,177390.0
2016-11-18 09:30:00,78.21,78.4,77.87,78.06,161142.0,78.21,78.4,77.87,78.06,161142.0
2016-11-18 09:40:00,78.12,78.17,77.5,77.97,100964.0,78.12,78.17,77.5,77.97,100964.0
2016-11-18 09:50:00,78.01,78.15,77.38,77.39,77038.0,78.01,78.15,77.38,77.39,77038.0
2016-11-18 10:00:00,77.34,77.55,77.2,77.44,84510.0,77.34,77.55,77.2,77.44,84510.0
2016-11-18 10:10:00,77.41,77.84,77.28,77.33,172164.0,77.41,77.84,77.28,77.33,172164.0
2016-11-18 10:20:00,77.34,77.58,77.22,77.58,21981.0,77.34,77.58,77.22,77.58,21981.0
2016-11-18 10:30:00,77.58,77.6,76.98,77.0,87954.0,77.58,77.6,76.98,77.0,87954.0
2016-11-18 10:40:00,77.01,77.08,76.91,77.01,32146.0,77.01,77.08,76.91,77.01,32146.0
2016-11-18 10:50:00,77.02,77.04,76.82,76.9,20648.0,77.02,77.04,76.82,76.9,20648.0
2016-11-18 11:00:00,76.88,77.0,76.82,76.94,23225.0,76.88,77.0,76.82,76.94,23225.0
2016-11-18 11:10:00,76.96,77.09,76.89,77.05,24112.0,76.96,77.09,76.89,77.05,24112.0
2016-11-18 11:20:00,77.08,77.15,77.03,77.11,48707.0,77.08,77.15,77.03,77.11,48707.0
2016-11-18 11:30:00,77.07,77.09,76.87,76.89,20402.0,77.07,77.09,76.87,76.89,20402.0
2016-11-18 11:40:00,76.89,76.99,76.88,76.92,11542.0,76.89,76.99,76.88,76.92,11542.0
2016-11-18 11:50:00,76.92,76.92,76.7,76.74,25366.0,76.92,76.92,76.7,76.74,25366.0
2016-11-18 12:00:00,76.72,76.73,76.5,76.54,25830.0,76.72,76.73,76.5,76.54,25830.0
2016-11-18 12:10:00,76.54,76.69,76.5,76.56,43067.0,76.54,76.69,76.5,76.56,43067.0
2016-11-18 12:20:00,76.56,76.56,76.48,76.5,29424.0,76.56,76.56,76.48,76.5,29424.0
2016-11-18 12:30:00,76.51,76.66,76.5,76.6,53836.0,76.51,76.66,76.5,76.6,53836.0
2016-11-18 12:40:00,76.59,76.84,76.58,76.83,24157.0,76.59,76.84,76.58,76.83,24157.0
2016-11-18 12:50:00,76.82,77.0,76.82,77.0,29415.0,76.82,77.0,76.82,77.0,29415.0
2016-11-18 13:00:00,77.0,77.03,76.94,77.02,15190.0,77.0,77.03,76.94,77.02,15190.0
2016-11-18 13:10:00,77.03,77.13,76.95,77.06,50077.0,77.03,77.13,76.95,77.06,50077.0
2016-11-18 13:20:00,77.06,77.06,76.89,76.96,21227.0,77.06,77.06,76.89,76.96,21227.0
2016-11-18 13:30:00,76.96,77.01,76.81,76.86,42114.0,76.96,77.01,76.81,76.86,42114.0
2016-11-18 13:40:00,76.86,76.99,76.83,76.98,31733.0,76.86,76.99,76.83,76.98,31733.0
2016-11-18 13:50:00,76.97,77.05,76.79,76.82,20151.0,76.97,77.05,76.79,76.82,20151.0
2016-11-18 14:00:00,76.82,76.9,76.7,76.73,22534.0,76.82,76.9,76.7,76.73,22534.0
2016-11-18 14:10:00,76.72,76.76,76.65,76.68,26497.0,76.72,76.76,76.65,76.68,26497.0
2016-11-18 14:20:00,76.68,76.81,76.64,76.67,23972.0,76.68,76.81,76.64,76.67,23972.0
2016-11-18 14:30:00,76.66,76.78,76.65,76.75,17187.0,76.66,76.78,76.65,76.75,17187.0
2016-11-18 14:40:00,76.76,76.95,76.74,76.92,20991.0,76.76,76.95,76.74,76.92,20991.0
2016-11-18 14:50:00,76.92,76.93,76.86,76.87,15654.0,76.92,76.93,76.86,76.87,15654.0
2016-11-18 15:00:00,76.87,77.0,76.84,76.88,22378.0,76.87,77.0,76.84,76.88,22378.0
2016-11-18 15:10:00,76.88,76.89,76.77,76.84,40070.0,76.88,76.89,76.77,76.84,40070.0
2016-11-18 15:20:00,76.85,76.95,76.85,76.95,30927.0,76.85,76.95,76.85,76.95,30927.0
2016-11-18 15:30:00,76.92,77.0,76.91,76.95,42733.0,76.92,77.0,76.91,76.95,42733.0
2016-11-18 15:40:00,76.95,77.02,76.92,76.97,105285.0,76.95,77.02,76.92,76.97,105285.0
2016-11-18 15:50:00,76.97,77.02,76.75,76.9,157550.0,76.97,77.02,76.75,76.9,157550.0
2016-11-21 09:30:00,77.4,77.65,77.03,77.26,42417.0,77.4,77.65,77.03,77.26,42417.0
2016-11-21 09:40:00,77.22,77.27,76.92,77.04,24083.0,77.22,77.27,76.92,77.04,24083.0
2016-11-21 09:50:00,77.07,77.21,77.04,77.15,21433.0,77.07,77.21,77.04,77.15,21433.0
2016-11-21 10:00:00,77.16,77.18,76.72,76.76,17140.0,77.16,77.18,76.72,76.76,17140.0
2016-11-21 10:10:00,76.74,76.88,76.67,76.72,18532.0,76.74,76.88,76.67,76.72,18532.0
2016-11-21 10:20:00,76.67,76.68,76.22,76.4,18638.0,76.67,76.68,76.22,76.4,18638.0
2016-11-21 10:30:00,76.42,76.46,76.27,76.31,18789.0,76.42,76.46,76.27,76.31,18789.0
2016-11-21 10:40:00,76.3,76.4,76.28,76.33,17900.0,76.3,76.4,76.28,76.33,17900.0
2016-11-21 10:50:00,76.32,76.5,76.32,76.5,16102.0,76.32,76.5,76.32,76.5,16102.0
2016-11-21 11:00:00,76.52,76.58,76.29,76.29,24437.0,76.52,76.58,76.29,76.29,24437.0
2016-11-21 11:10:00,76.32,76.48,76.32,76.39,32294.0,76.32,76.48,76.32,76.39,32294.0
2016-11-21 11:20:00,76.41,76.44,76.29,76.29,22656.0,76.41,76.44,76.29,76.29,22656.0
2016-11-21 11:30:00,76.31,76.37,76.24,76.36,24880.0,76.31,76.37,76.24,76.36,24880.0
2016-11-21 11:40:00,76.33,76.44,76.3,76.32,21951.0,76.33,76.44,76.3,76.32,21951.0
2016-11-21 11:50:00,76.35,76.5,76.32,76.48,34872.0,76.35,76.5,76.32,76.48,34872.0
2016-11-21 12:00:00,76.49,76.54,76.44,76.48,17566.0,76.49,76.54,76.44,76.48,17566.0
2016-11-21 12:10:00,76.47,76.53,76.3,76.35,95650.0,76.47,76.53,76.3,76.35,95650.0
2016-11-21 12:20:00,76.33,76.34,76.14,76.17,23277.0,76.33,76.34,76.14,76.17,23277.0
2016-11-21 12:30:00,76.17,76.2,76.04,76.13,27216.0,76.17,76.2,76.04,76.13,27216.0
2016-11-21 12:40:00,76.12,76.13,76.01,76.05,33952.0,76.12,76.13,76.01,76.05,33952.0
2016-11-21 12:50:00,76.08,76.13,75.96,75.97,25154.0,76.08,76.13,75.96,75.97,25154.0
2016-11-21 13:00:00,75.96,75.97,75.86,75.88,22603.0,75.96,75.97,75.86,75.88,22603.0
2016-11-21 13:10:00,75.89,76.24,75.88,76.14,138834.0,75.89,76.24,75.88,76.14,138834.0
2016-11-21 13:20:00,76.13,76.14,75.94,75.98,19565.0,76.13,76.14,75.94,75.98,19565.0
2016-11-21 13:30:00,75.95,76.0,75.88,75.97,15915.0,75.95,76.0,75.88,75.97,15915.0
2016-11-21 13:40:00,75.96,75.97,75.76,75.78,31827.0,75.96,75.97,75.76,75.78,31827.0
2016-11-21 13:50:00,75.77,75.81,75.67,75.71,37945.0,75.77,75.81,75.67,75.71,37945.0
2016-11-21 14:00:00,75.69,75.92,75.69,75.79,57778.0,75.69,75.92,75.69,75.79,57778.0
2016-11-21 14:10:00,75.8,75.94,75.79,75.81,42406.0,75.8,75.94,75.79,75.81,42406.0
2016-11-21 14:20:00,75.8,75.86,75.74,75.77,23918.0,75.8,75.86,75.74,75.77,23918.0
2016-11-21 14:30:00,75.76,75.78,75.63,75.67,29148.0,75.76,75.78,75.63,75.67,29148.0
2016-11-21 14:40:00,75.68,75.72,75.55,75.58,30513.0,75.68,75.72,75.55,75.58,30513.0
2016-11-21 14:50:00,75.62,75.71,75.59,75.65,34908.0,75.62,75.71,75.59,75.65,34908.0
2016-11-21 15:00:00,75.64,75.77,75.63,75.73,55358.0,75.64,75.77,75.63,75.73,55358.0
2016-11-21 15:10:00,75.73,75.75,75.59,75.6,38107.0,75.73,75.75,75.59,75.6,38107.0
2016-11-21 15:20:00,75.6,75.65,75.54,75.56,37269.0,75.6,75.65,75.54,75.56,37269.0
2016-11-21 15:30:00,75.57,75.64,75.48,75.5,87152.0,75.57,75.64,75.48,75.5,87152.0
2016-11-21 15:40:00,75.5,75.61,75.43,75.6,128320.0,75.5,75.61,75.43,75.6,128320.0
2016-11-21 15:50:00,75.59,75.64,75.46,75.52,227895.0,75.59,75.64,75.46,75.52,227895.0
2016-11-22 09:30:00,75.49,75.78,75.05,75.3,98499.0,75.49,75.78,75.05,75.3,98499.0
2016-11-22 09:40:00,75.35,75.37,74.82,74.82,55632.0,75.35,75.37,74.82,74.82,55632.0
2016-11-22 09:50:00,74.85,75.3,74.68,75.1,82504.0,74.85,75.3,74.68,75.1,82504.0
2016-11-22 10:00:00,75.09,75.52,75.04,75.31,47633.0,75.09,75.52,75.04,75.31,47633.0
2016-11-22 10:10:00,75.29,75.42,75.14,75.31,28376.0,75.29,75.42,75.14,75.31,28376.0
2016-11-22 10:20:00,75.33,75.44,75.31,75.39,20690.0,75.33,75.44,75.31,75.39,20690.0
2016-11-22 10:30:00,75.39,75.6,75.37,75.56,33740.0,75.39,75.6,75.37,75.56,33740.0
2016-11-22 10:40:00,75.55,75.58,75.17,75.26,25628.0,75.55,75.58,75.17,75.26,25628.0
2016-11-22 10:50:00,75.26,75.32,75.15,75.15,19624.0,75.26,75.32,75.15,75.15,19624.0
2016-11-22 11:00:00,75.19,75.39,75.14,75.35,21981.0,75.19,75.39,75.14,75.35,21981.0
2016-11-22 11:10:00,75.35,75.45,75.34,75.38,20901.0,75.35,75.45,75.34,75.38,20901.0
2016-11-22 11:20:00,75.38,75.38,75.21,75.23,20820.0,75.38,75.38,75.21,75.23,20820.0
2016-11-22 11:30:00,75.23,75.31,75.04,75.15,40949.0,75.23,75.31,75.04,75.15,40949.0
2016-11-22 11:40:00,75.15,75.29,75.11,75.21,38304.0,75.15,75.29,75.11,75.21,38304.0
2016-11-22 11:50:00,75.18,75.22,75.06,75.19,17198.0,75.18,75.22,75.06,75.19,17198.0
2016-11-22 12:00:00,75.19,75.19,74.93,75.06,23566.0,75.19,75.19,74.93,75.06,23566.0
2016-11-22 12:10:00,75.04,75.18,74.99,75.14,31065.0,75.04,75.18,74.99,75.14,31065.0
2016-11-22 12:20:00,75.14,75.24,74.98,75.03,45471.0,75.14,75.24,74.98,75.03,45471.0
2016-11-22 12:30:00,75.04,75.37,75.03,75.27,60399.0,75.04,75.37,75.03,75.27,60399.0
2016-11-22 12:40:00,75.29,75.32,75.2,75.2,10015.0,75.29,75.32,75.2,75.2,10015.0
2016-11-22 12:50:00,75.19,75.28,75.15,75.21,16979.0,75.19,75.28,75.15,75.21,16979.0
2016-11-22 13:00:00,75.24,75.32,75.18,75.27,20122.0,75.24,75.32,75.18,75.27,20122.0
2016-11-22 13:10:00,75.29,75.32,75.21,75.21,13728.0,75.29,75.32,75.21,75.21,13728.0
2016-11-22 13:20:00,75.21,75.25,75.12,75.12,18040.0,75.21,75.25,75.12,75.12,18040.0
2016-11-22 13:30:00,75.14,75.31,75.13,75.27,15613.0,75.14,75.31,75.13,75.27,15613.0
2016-11-22 13:40:00,75.27,75.29,75.17,75.23,19968.0,75.27,75.29,75.17,75.23,19968.0
2016-11-22 13:50:00,75.23,75.28,75.2,75.25,19543.0,75.23,75.28,75.2,75.25,19543.0
2016-11-22 14:00:00,75.25,75.32,75.21,75.29,23910.0,75.25,75.32,75.21,75.29,23910.0
2016-11-22 14:10:00,75.3,75.34,75.27,75.31,25975.0,75.3,75.34,75.27,75.31,25975.0
2016-11-22 14:20:00,75.3,75.38,75.24,75.29,37393.0,75.3,75.38,75.24,75.29,37393.0
2016-11-22 14:30:00,75.28,75.32,75.12,75.14,37351.0,75.28,75.32,75.12,75.14,37351.0
2016-11-22 14:40:00,75.16,75.25,75.08,75.12,21841.0,75.16,75.25,75.08,75.12,21841.0
2016-11-22 14:50:00,75.12,75.12,75.02,75.1,25010.0,75.12,75.12,75.02,75.1,25010.0
2016-11-22 15:00:00,75.1,75.24,75.09,75.19,29145.0,75.1,75.24,75.09,75.19,29145.0
2016-11-22 15:10:00,75.2,75.25,75.17,75.22,29608.0,75.2,75.25,75.17,75.22,29608.0
2016-11-22 15:20:00,75.21,75.25,75.16,75.19,38593.0,75.21,75.25,75.16,75.19,38593.0
2016-11-22 15:30:00,75.19,75.27,75.16,75.2,50354.0,75.19,75.27,75.16,75.2,50354.0
2016-11-22 15:40:00,75.2,75.27,75.14,75.25,87588.0,75.2,75.27,75.14,75.25,87588.0
2016-11-22 15:50:00,75.25,75.31,75.2,75.22,140566.0,75.25,75.31,75.2,75.22,140566.0
2016-11-23 09:30:00,75.04,75.45,74.64,74.64,64464.0,75.04,75.45,74.64,74.64,64464.0
2016-11-23 09:40:00,74.63,74.76,74.39,74.45,35443.0,74.63,74.76,74.39,74.45,35443.0
2016-11-23 09:50:00,74.44,74.62,74.27,74.62,51702.0,74.44,74.62,74.27,74.62,51702.0
2016-11-23 10:00:00,74.59,74.77,74.53,74.58,35230.0,74.59,74.77,74.53,74.58,35230.0
2016-11-23 10:10:00,74.55,74.61,74.26,74.41,25437.0,74.55,74.61,74.26,74.41,25437.0
2016-11-23 10:20:00,74.35,74.43,74.0,74.19,51086.0,74.35,74.43,74.0,74.19,51086.0
2016-11-23 10:30:00,74.2,74.42,74.14,74.25,25393.0,74.2,74.42,74.14,74.25,25393.0
2016-11-23 10:40:00,74.23,74.5,74.23,74.48,28563.0,74.23,74.5,74.23,74.48,28563.0
2016-11-23 10:50:00,74.49,74.6,74.48,74.54,20723.0,74.49,74.6,74.48,74.54,20723.0
2016-11-23 11:00:00,74.56,74.65,74.49,74.51,22350.0,74.56,74.65,74.49,74.51,22350.0
2016-11-23 11:10:00,74.51,74.58,74.47,74.47,20725.0,74.51,74.58,74.47,74.47,20725.0
2016-11-23 11:20:00,74.46,74.46,74.34,74.35,21401.0,74.46,74.46,74.34,74.35,21401.0
2016-11-23 11:30:00,74.37,74.56,74.34,74.56,21483.0,74.37,74.56,74.34,74.56,21483.0
2016-11-23 11:40:00,74.57,74.79,74.57,74.76,62175.0,74.57,74.79,74.57,74.76,62175.0
2016-11-23 11:50:00,74.76,74.84,74.71,74.79,18132.0,74.76,74.84,74.71,74.79,18132.0
2016-11-23 12:00:00,74.83,74.87,74.66,74.68,15617.0,74.83,74.87,74.66,74.68,15617.0
2016-11-23 12:10:00,74.7,74.93,74.7,74.88,9896.0,74.7,74.93,74.7,74.88,9896.0
2016-11-23 12:20:00,74.86,74.87,74.8,74.83,6230.0,74.86,74.87,74.8,74.83,6230.0
2016-11-23 12:30:00,74.84,74.85,74.7,74.7,8792.0,74.84,74.85,74.7,74.7,8792.0
2016-11-23 12:40:00,74.72,74.88,74.69,74.83,9976.0,74.72,74.88,74.69,74.83,9976.0
2016-11-23 12:50:00,74.83,74.85,74.69,74.73,8682.0,74.83,74.85,74.69,74.73,8682.0
2016-11-23 13:00:00,74.73,74.9,74.73,74.9,14596.0,74.73,74.9,74.73,74.9,14596.0
2016-11-23 13:10:00,74.9,75.03,74.9,75.02,10032.0,74.9,75.03,74.9,75.02,10032.0
2016-11-23 13:20:00,75.01,75.02,74.83,74.83,13703.0,75.01,75.02,74.83,74.83,13703.0
2016-11-23 13:30:00,74.84,74.93,74.83,74.9,13800.0,74.84,74.93,74.83,74.9,13800.0
2016-11-23 13:40:00,74.91,74.96,74.87,74.94,14132.0,74.91,74.96,74.87,74.94,14132.0
2016-11-23 13:50:00,74.93,74.93,74.71,74.73,12443.0,74.93,74.93,74.71,74.73,12443.0
2016-11-23 14:00:00,74.74,75.04,74.74,74.97,14180.0,74.74,75.04,74.74,74.97,14180.0
2016-11-23 14:10:00,74.97,75.04,74.94,75.03,13236.0,74.97,75.04,74.94,75.03,13236.0
2016-11-23 14:20:00,75.05,75.06,75.01,75.03,17353.0,75.05,75.06,75.01,75.03,17353.0
2016-11-23 14:30:00,75.03,75.04,74.96,74.96,9779.0,75.03,75.04,74.96,74.96,9779.0
2016-11-23 14:40:00,74.97,75.04,74.95,74.95,12361.0,74.97,75.04,74.95,74.95,12361.0
2016-11-23 14:50:00,74.93,74.96,74.88,74.94,17982.0,74.93,74.96,74.88,74.94,17982.0
2016-11-23 15:00:00,74.95,75.03,74.94,75.02,14608.0,74.95,75.03,74.94,75.02,14608.0
2016-11-23 15:10:00,75.02,75.08,75.0,75.02,31073.0,75.02,75.08,75.0,75.02,31073.0
2016-11-23 15:20:00,75.02,75.03,74.95,74.98,56212.0,75.02,75.03,74.95,74.98,56212.0
2016-11-23 15:30:00,74.99,75.21,74.99,75.17,23922.0,74.99,75.21,74.99,75.17,23922.0
2016-11-23 15:40:00,75.17,75.19,75.07,75.08,43145.0,75.17,75.19,75.07,75.08,43145.0
2016-11-23 15:50:00,75.08,75.17,75.07,75.15,66268.0,75.08,75.17,75.07,75.15,66268.0
2016-11-25 09:30:00,75.51,75.62,75.09,75.11,41670.0,75.51,75.62,75.09,75.11,41670.0
2016-11-25 09:40:00,75.1,75.29,75.05,75.27,27918.0,75.1,75.29,75.05,75.27,27918.0
2016-11-25 09:50:00,75.23,75.39,75.05,75.39,15164.0,75.23,75.39,75.05,75.39,15164.0
2016-11-25 10:00:00,75.42,75.42,75.15,75.2,14891.0,75.42,75.42,75.15,75.2,14891.0
2016-11-25 10:10:00,75.21,75.36,75.21,75.25,10501.0,75.21,75.36,75.21,75.25,10501.0
2016-11-25 10:20:00,75.27,75.36,75.23,75.25,11365.0,75.27,75.36,75.23,75.25,11365.0
2016-11-25 10:30:00,75.26,75.34,75.25,75.33,13750.0,75.26,75.34,75.25,75.33,13750.0
2016-11-25 10:40:00,75.36,75.53,75.3,75.52,14671.0,75.36,75.53,75.3,75.52,14671.0
2016-11-25 10:50:00,75.51,75.55,75.4,75.51,12260.0,75.51,75.55,75.4,75.51,12260.0
2016-11-25 11:00:00,75.53,75.62,75.48,75.58,15518.0,75.53,75.62,75.48,75.58,15518.0
2016-11-25 11:10:00,75.55,75.72,75.53,75.71,13678.0,75.55,75.72,75.53,75.71,13678.0
2016-11-25 11:20:00,75.71,75.71,75.62,75.69,14096.0,75.71,75.71,75.62,75.69,14096.0
2016-11-25 11:30:00,75.69,75.84,75.68,75.83,12814.0,75.69,75.84,75.68,75.83,12814.0
2016-11-25 11:40:00,75.83,75.93,75.81,75.91,17818.0,75.83,75.93,75.81,75.91,17818.0
2016-11-25 11:50:00,75.91,76.02,75.91,76.0,19390.0,75.91,76.02,75.91,76.0,19390.0
2016-11-25 12:00:00,76.0,76.18,75.93,76.02,62693.0,76.0,76.18,75.93,76.02,62693.0
2016-11-25 12:10:00,76.01,76.05,75.83,75.87,19636.0,76.01,76.05,75.83,75.87,19636.0
2016-11-25 12:20:00,75.88,75.92,75.83,75.91,21501.0,75.88,75.92,75.83,75.91,21501.0
2016-11-25 12:30:00,75.91,75.93,75.85,75.91,55472.0,75.91,75.93,75.85,75.91,55472.0
2016-11-25 12:40:00,75.92,75.99,75.84,75.96,56506.0,75.92,75.99,75.84,75.96,56506.0
2016-11-25 12:50:00,75.97,75.98,75.77,75.83,63659.0,75.97,75.98,75.77,75.83,63659.0
2016-11-28 09:30:00,75.52,76.31,75.5,75.95,55018.0,75.52,76.31,75.5,75.95,55018.0
2016-11-28 09:40:00,76.03,76.07,75.28,75.36,33316.0,76.03,76.07,75.28,75.36,33316.0
2016-11-28 09:50:00,75.34,75.41,75.06,75.2,84626.0,75.34,75.41,75.06,75.2,84626.0
2016-11-28 10:00:00,75.19,75.27,75.0,75.2,25114.0,75.19,75.27,75.0,75.2,25114.0
2016-11-28 10:10:00,75.22,75.25,74.93,75.08,31554.0,75.22,75.25,74.93,75.08,31554.0
2016-11-28 10:20:00,75.08,75.33,75.05,75.33,30346.0,75.08,75.33,75.05,75.33,30346.0
2016-11-28 10:30:00,75.33,75.5,75.23,75.25,36902.0,75.33,75.5,75.23,75.25,36902.0
2016-11-28 10:40:00,75.23,75.29,75.16,75.26,23187.0,75.23,75.29,75.16,75.26,23187.0
2016-11-28 10:50:00,75.26,75.33,75.17,75.2,17900.0,75.26,75.33,75.17,75.2,17900.0
2016-11-28 11:00:00,75.22,75.28,75.18,75.21,19774.0,75.22,75.28,75.18,75.21,19774.0
2016-11-28 11:10:00,75.21,75.32,75.17,75.27,39714.0,75.21,75.32,75.17,75.27,39714.0
2016-11-28 11:20:00,75.25,75.43,75.24,75.36,17609.0,75.25,75.43,75.24,75.36,17609.0
2016-11-28 11:30:00,75.36,75.53,75.36,75.42,25864.0,75.36,75.53,75.36,75.42,25864.0
2016-11-28 11:40:00,75.45,75.46,75.34,75.34,17914.0,75.45,75.46,75.34,75.34,17914.0
2016-11-28 11:50:00,75.34,75.39,75.22,75.23,32046.0,75.34,75.39,75.22,75.23,32046.0
2016-11-28 12:00:00,75.24,75.29,75.21,75.23,17188.0,75.24,75.29,75.21,75.23,17188.0
2016-11-28 12:10:00,75.23,75.25,75.17,75.25,7650.0,75.23,75.25,75.17,75.25,7650.0
2016-11-28 12:20:00,75.24,75.26,75.18,75.23,14388.0,75.24,75.26,75.18,75.23,14388.0
2016-11-28 12:30:00,75.22,75.29,75.2,75.24,24544.0,75.22,75.29,75.2,75.24,24544.0
2016-11-28 12:40:00,75.24,75.24,75.08,75.14,14017.0,75.24,75.24,75.08,75.14,14017.0
2016-11-28 12:50:00,75.15,75.19,75.07,75.17,13252.0,75.15,75.19,75.07,75.17,13252.0
2016-11-28 13:00:00,75.16,75.17,75.04,75.11,10832.0,75.16,75.17,75.04,75.11,10832.0
2016-11-28 13:10:00,75.1,75.27,75.09,75.23,31763.0,75.1,75.27,75.09,75.23,31763.0
2016-11-28 13:20:00,75.24,75.27,75.21,75.25,21275.0,75.24,75.27,75.21,75.25,21275.0
2016-11-28 13:30:00,75.25,75.4,75.23,75.39,38159.0,75.25,75.4,75.23,75.39,38159.0
2016-11-28 13:40:00,75.4,75.44,75.39,75.42,28720.0,75.4,75.44,75.39,75.42,28720.0
2016-11-28 13:50:00,75.42,75.55,75.36,75.52,30143.0,75.42,75.55,75.36,75.52,30143.0
2016-11-28 14:00:00,75.52,75.55,75.43,75.45,25022.0,75.52,75.55,75.43,75.45,25022.0
2016-11-28 14:10:00,75.45,75.45,75.35,75.39,16614.0,75.45,75.45,75.35,75.39,16614.0
2016-11-28 14:20:00,75.39,75.39,75.29,75.3,13584.0,75.39,75.39,75.29,75.3,13584.0
2016-11-28 14:30:00,75.29,75.29,75.23,75.24,19779.0,75.29,75.29,75.23,75.24,19779.0
2016-11-28 14:40:00,75.25,75.27,75.19,75.22,17650.0,75.25,75.27,75.19,75.22,17650.0
2016-11-28 14:50:00,75.21,75.29,75.19,75.29,23743.0,75.21,75.29,75.19,75.29,23743.0
2016-11-28 15:00:00,75.29,75.41,75.25,75.35,37859.0,75.29,75.41,75.25,75.35,37859.0
2016-11-28 15:10:00,75.35,75.4,75.25,75.28,40114.0,75.35,75.4,75.25,75.28,40114.0
2016-11-28 15:20:00,75.27,75.27,75.08,75.09,29843.0,75.27,75.27,75.08,75.09,29843.0
2016-11-28 15:30:00,75.09,75.14,75.07,75.07,45541.0,75.09,75.14,75.07,75.07,45541.0
2016-11-28 15:40:00,75.06,75.15,75.03,75.06,70682.0,75.06,75.15,75.03,75.06,70682.0
2016-11-28 15:50:00,75.06,75.25,75.04,75.18,135510.0,75.06,75.25,75.04,75.18,135510.0
2016-11-29 09:30:00,75.31,75.76,75.15,75.42,61301.0,75.31,75.76,75.15,75.42,61301.0
2016-11-29 09:40:00,75.43,75.48,75.08,75.08,68582.0,75.43,75.48,75.08,75.08,68582.0
2016-11-29 09:50:00,75.1,75.3,75.03,75.24,43114.0,75.1,75.3,75.03,75.24,43114.0
2016-11-29 10:00:00,75.26,75.36,75.14,75.24,35109.0,75.26,75.36,75.14,75.24,35109.0
2016-11-29 10:10:00,75.22,75.33,75.19,75.25,50825.0,75.22,75.33,75.19,75.25,50825.0
2016-11-29 10:20:00,75.26,75.47,75.26,75.43,32990.0,75.26,75.47,75.26,75.43,32990.0
2016-11-29 10:30:00,75.44,75.54,75.38,75.44,35343.0,75.44,75.54,75.38,75.44,35343.0
2016-11-29 10:40:00,75.44,75.46,75.33,75.46,32977.0,75.44,75.46,75.33,75.46,32977.0
2016-11-29 10:50:00,75.45,75.65,75.44,75.57,39140.0,75.45,75.65,75.44,75.57,39140.0
2016-11-29 11:00:00,75.59,75.59,75.44,75.51,95854.0,75.59,75.59,75.44,75.51,95854.0
2016-11-29 11:10:00,75.5,75.7,75.49,75.57,56914.0,75.5,75.7,75.49,75.57,56914.0
2016-11-29 11:20:00,75.58,75.69,75.43,75.6,43446.0,75.58,75.69,75.43,75.6,43446.0
2016-11-29 11:30:00,75.59,75.86,75.59,75.79,31960.0,75.59,75.86,75.59,75.79,31960.0
2016-11-29 11:40:00,75.8,75.97,75.75,75.97,27544.0,75.8,75.97,75.75,75.97,27544.0
2016-11-29 11:50:00,75.97,75.98,75.89,75.95,29952.0,75.97,75.98,75.89,75.95,29952.0
2016-11-29 12:00:00,75.98,75.98,75.86,75.86,21452.0,75.98,75.98,75.86,75.86,21452.0
2016-11-29 12:10:00,75.87,75.89,75.59,75.66,28320.0,75.87,75.89,75.59,75.66,28320.0
2016-11-29 12:20:00,75.67,75.71,75.61,75.69,21745.0,75.67,75.71,75.61,75.69,21745.0
2016-11-29 12:30:00,75.67,75.67,75.51,75.53,24415.0,75.67,75.67,75.51,75.53,24415.0
2016-11-29 12:40:00,75.53,75.85,75.52,75.81,43319.0,75.53,75.85,75.52,75.81,43319.0
2016-11-29 12:50:00,75.82,75.86,75.72,75.8,31440.0,75.82,75.86,75.72,75.8,31440.0
2016-11-29 13:00:00,75.79,75.84,75.75,75.77,22000.0,75.79,75.84,75.75,75.77,22000.0
2016-11-29 13:10:00,75.79,75.82,75.7,75.73,40489.0,75.79,75.82,75.7,75.73,40489.0
2016-11-29 13:20:00,75.74,75.77,75.63,75.66,25168.0,75.74,75.77,75.63,75.66,25168.0
2016-11-29 13:30:00,75.64,75.82,75.64,75.81,36542.0,75.64,75.82,75.64,75.81,36542.0
2016-11-29 13:40:00,75.8,75.82,75.73,75.8,43171.0,75.8,75.82,75.73,75.8,43171.0
2016-11-29 13:50:00,75.81,75.83,75.76,75.76,56216.0,75.81,75.83,75.76,75.76,56216.0
2016-11-29 14:00:00,75.77,75.81,75.66,75.72,56873.0,75.77,75.81,75.66,75.72,56873.0
2016-11-29 14:10:00,75.73,75.82,75.64,75.8,38472.0,75.73,75.82,75.64,75.8,38472.0
2016-11-29 14:20:00,75.79,75.8,75.63,75.67,42585.0,75.79,75.8,75.63,75.67,42585.0
2016-11-29 14:30:00,75.67,75.7,75.59,75.69,184001.0,75.67,75.7,75.59,75.69,184001.0
2016-11-29 14:40:00,75.69,75.71,75.65,75.67,85496.0,75.69,75.71,75.65,75.67,85496.0
2016-11-29 14:50:00,75.67,75.71,75.55,75.61,64134.0,75.67,75.71,75.55,75.61,64134.0
2016-11-29 15:00:00,75.61,75.61,75.44,75.47,48560.0,75.61,75.61,75.44,75.47,48560.0
2016-11-29 15:10:00,75.47,75.5,75.4,75.44,51928.0,75.47,75.5,75.4,75.44,51928.0
2016-11-29 15:20:00,75.45,75.5,75.43,75.49,76698.0,75.45,75.5,75.43,75.49,76698.0
2016-11-29 15:30:00,75.49,75.52,75.4,75.42,82703.0,75.49,75.52,75.4,75.42,82703.0
2016-11-29 15:40:00,75.42,75.46,75.3,75.3,105007.0,75.42,75.46,75.3,75.3,105007.0
2016-11-29 15:50:00,75.3,75.38,75.12,75.27,271887.0,75.3,75.38,75.12,75.27,271887.0
2016-11-30 09:30:00,72.71,74.72,72.71,73.36,435294.0,72.71,74.72,72.71,73.36,435294.0
2016-11-30 09:40:00,73.31,73.54,71.55,71.92,535427.0,73.31,73.54,71.55,71.92,535427.0
2016-11-30 09:50:00,71.91,71.93,70.55,70.72,444555.0,71.91,71.93,70.55,70.72,444555.0
2016-11-30 10:00:00,70.73,71.23,70.7,71.11,456640.0,70.73,71.23,70.7,71.11,456640.0
2016-11-30 10:10:00,71.11,71.43,71.06,71.15,295269.0,71.11,71.43,71.06,71.15,295269.0
2016-11-30 10:20:00,71.14,71.23,70.98,71.03,257313.0,71.14,71.23,70.98,71.03,257313.0
2016-11-30 10:30:00,71.03,71.81,71.02,71.76,340085.0,71.03,71.81,71.02,71.76,340085.0
2016-11-30 10:40:00,71.73,72.23,71.16,71.2,266640.0,71.73,72.23,71.16,71.2,266640.0
2016-11-30 10:50:00,71.17,71.62,71.07,71.57,215373.0,71.17,71.62,71.07,71.57,215373.0
2016-11-30 11:00:00,71.55,71.89,71.35,71.86,147205.0,71.55,71.89,71.35,71.86,147205.0
2016-11-30 11:10:00,71.86,71.86,71.63,71.74,122798.0,71.86,71.86,71.63,71.74,122798.0
2016-11-30 11:20:00,71.76,72.11,71.72,72.0,191627.0,71.76,72.11,71.72,72.0,191627.0
2016-11-30 11:30:00,72.0,72.79,71.86,72.66,266079.0,72.0,72.79,71.86,72.66,266079.0
2016-11-30 11:40:00,72.7,73.25,72.37,72.64,150185.0,72.7,73.25,72.37,72.64,150185.0
2016-11-30 11:50:00,72.62,72.8,72.32,72.58,139617.0,72.62,72.8,72.32,72.58,139617.0
2016-11-30 12:00:00,72.58,72.58,71.96,72.18,122417.0,72.58,72.58,71.96,72.18,122417.0
2016-11-30 12:10:00,72.19,72.43,72.16,72.35,74144.0,72.19,72.43,72.16,72.35,74144.0
2016-11-30 12:20:00,72.35,72.98,72.35,72.93,95578.0,72.35,72.98,72.35,72.93,95578.0
2016-11-30 12:30:00,72.95,72.97,72.64,72.92,75255.0,72.95,72.97,72.64,72.92,75255.0
2016-11-30 12:40:00,72.85,73.11,72.78,72.9,57755.0,72.85,73.11,72.78,72.9,57755.0
2016-11-30 12:50:00,72.91,73.1,72.78,72.87,81036.0,72.91,73.1,72.78,72.87,81036.0
2016-11-30 13:00:00,72.88,72.96,72.64,72.74,119498.0,72.88,72.96,72.64,72.74,119498.0
2016-11-30 13:10:00,72.7,73.05,72.63,73.05,69586.0,72.7,73.05,72.63,73.05,69586.0
2016-11-30 13:20:00,73.01,73.04,72.9,72.97,57758.0,73.01,73.04,72.9,72.97,57758.0
2016-11-30 13:30:00,72.96,73.2,72.9,73.07,64940.0,72.96,73.2,72.9,73.07,64940.0
2016-11-30 13:40:00,73.07,73.2,73.02,73.14,47737.0,73.07,73.2,73.02,73.14,47737.0
2016-11-30 13:50:00,73.16,73.24,73.03,73.03,77508.0,73.16,73.24,73.03,73.03,77508.0
2016-11-30 14:00:00,73.02,73.13,72.95,73.05,74750.0,73.02,73.13,72.95,73.05,74750.0
2016-11-30 14:10:00,73.06,73.18,72.99,73.01,101065.0,73.06,73.18,72.99,73.01,101065.0
2016-11-30 14:20:00,73.02,73.15,73.02,73.12,67385.0,73.02,73.15,73.02,73.12,67385.0
2016-11-30 14:30:00,73.12,73.15,73.04,73.15,69960.0,73.12,73.15,73.04,73.15,69960.0
2016-11-30 14:40:00,73.15,73.15,73.0,73.06,101054.0,73.15,73.15,73.0,73.06,101054.0
2016-11-30 14:50:00,73.04,73.06,72.99,73.0,84184.0,73.04,73.06,72.99,73.0,84184.0
2016-11-30 15:00:00,73.0,73.19,73.0,73.15,94959.0,73.0,73.19,73.0,73.15,94959.0
2016-11-30 15:10:00,73.15,73.39,73.14,73.22,88192.0,73.15,73.39,73.14,73.22,88192.0
2016-11-30 15:20:00,73.21,73.65,73.15,73.56,124812.0,73.21,73.65,73.15,73.56,124812.0
2016-11-30 15:30:00,73.56,73.66,73.43,73.43,234950.0,73.56,73.66,73.43,73.43,234950.0
2016-11-30 15:40:00,73.43,73.43,72.88,72.92,199753.0,73.43,73.43,72.88,72.92,199753.0
2016-11-30 15:50:00,72.92,72.92,72.55,72.61,602441.0,72.92,72.92,72.55,72.61,602441.0
2016-12-01 09:30:00,72.77,73.24,72.2,72.63,159733.0,72.77,73.24,72.2,72.63,159733.0
2016-12-01 09:40:00,72.66,72.87,72.43,72.7,74749.0,72.66,72.87,72.43,72.7,74749.0
2016-12-01 09:50:00,72.73,72.73,72.11,72.26,82103.0,72.73,72.73,72.11,72.26,82103.0
2016-12-01 10:00:00,72.27,72.66,72.27,72.44,52030.0,72.27,72.66,72.27,72.44,52030.0
2016-12-01 10:10:00,72.42,72.45,71.75,71.9,99199.0,72.42,72.45,71.75,71.9,99199.0
2016-12-01 10:20:00,71.93,71.95,71.57,71.68,89553.0,71.93,71.95,71.57,71.68,89553.0
2016-12-01 10:30:00,71.63,71.64,70.94,71.05,166955.0,71.63,71.64,70.94,71.05,166955.0
2016-12-01 10:40:00,71.04,71.06,70.33,70.41,125411.0,71.04,71.06,70.33,70.41,125411.0
2016-12-01 10:50:00,70.37,70.37,69.9,70.37,97879.0,70.37,70.37,69.9,70.37,97879.0
2016-12-01 11:00:00,70.38,70.65,70.18,70.37,83298.0,70.38,70.65,70.18,70.37,83298.0
2016-12-01 11:10:00,70.38,70.42,70.2,70.36,46121.0,70.38,70.42,70.2,70.36,46121.0
2016-12-01 11:20:00,70.35,70.73,70.3,70.6,59387.0,70.35,70.73,70.3,70.6,59387.0
2016-12-01 11:30:00,70.59,70.61,70.12,70.13,44503.0,70.59,70.61,70.12,70.13,44503.0
2016-12-01 11:40:00,70.11,70.52,70.08,70.48,68142.0,70.11,70.52,70.08,70.48,68142.0
2016-12-01 11:50:00,70.48,70.57,70.38,70.47,61627.0,70.48,70.57,70.38,70.47,61627.0
2016-12-01 12:00:00,70.45,70.47,69.91,69.91,88420.0,70.45,70.47,69.91,69.91,88420.0
2016-12-01 12:10:00,69.91,69.91,69.65,69.71,101998.0,69.91,69.91,69.65,69.71,101998.0
2016-12-01 12:20:00,69.69,69.87,69.65,69.74,172247.0,69.69,69.87,69.65,69.74,172247.0
2016-12-01 12:30:00,69.73,69.96,69.7,69.89,77094.0,69.73,69.96,69.7,69.89,77094.0
2016-12-01 12:40:00,69.89,69.9,69.76,69.77,91487.0,69.89,69.9,69.76,69.77,91487.0
2016-12-01 12:50:00,69.8,69.83,69.71,69.79,50743.0,69.8,69.83,69.71,69.79,50743.0
2016-12-01 13:00:00,69.78,69.78,69.59,69.62,56674.0,69.78,69.78,69.59,69.62,56674.0
2016-12-01 13:10:00,69.63,69.67,69.43,69.43,65144.0,69.63,69.67,69.43,69.43,65144.0
2016-12-01 13:20:00,69.42,69.53,69.29,69.32,76027.0,69.42,69.53,69.29,69.32,76027.0
2016-12-01 13:30:00,69.3,69.58,69.3,69.57,57855.0,69.3,69.58,69.3,69.57,57855.0
2016-12-01 13:40:00,69.56,69.6,69.46,69.5,52085.0,69.56,69.6,69.46,69.5,52085.0
2016-12-01 13:50:00,69.5,69.54,69.35,69.35,39179.0,69.5,69.54,69.35,69.35,39179.0
2016-12-01 14:00:00,69.36,69.44,69.32,69.42,48793.0,69.36,69.44,69.32,69.42,48793.0
2016-12-01 14:10:00,69.42,69.69,69.39,69.63,41170.0,69.42,69.69,69.39,69.63,41170.0
2016-12-01 14:20:00,69.59,69.76,69.48,69.69,54252.0,69.59,69.76,69.48,69.69,54252.0
2016-12-01 14:30:00,69.68,69.87,69.66,69.74,73321.0,69.68,69.87,69.66,69.74,73321.0
2016-12-01 14:40:00,69.76,69.86,69.73,69.82,51182.0,69.76,69.86,69.73,69.82,51182.0
2016-12-01 14:50:00,69.81,69.87,69.79,69.8,56773.0,69.81,69.87,69.79,69.8,56773.0
2016-12-01 15:00:00,69.79,69.86,69.78,69.8,97838.0,69.79,69.86,69.78,69.8,97838.0
2016-12-01 15:10:00,69.81,69.86,69.51,69.53,101349.0,69.81,69.86,69.51,69.53,101349.0
2016-12-01 15:20:00,69.52,69.52,69.26,69.42,115414.0,69.52,69.52,69.26,69.42,115414.0
2016-12-01 15:30:00,69.41,69.43,69.15,69.16,150820.0,69.41,69.43,69.15,69.16,150820.0
2016-12-01 15:40:00,69.16,69.28,69.0,69.16,169168.0,69.16,69.28,69.0,69.16,169168.0
2016-12-01 15:50:00,69.17,69.25,69.07,69.22,303078.0,69.17,69.25,69.07,69.22,303078.0
2016-12-02 09:30:00,69.02,69.3,68.06,69.14,107794.0,69.02,69.3,68.06,69.14,107794.0
2016-12-02 09:40:00,69.17,69.19,68.18,68.26,41774.0,69.17,69.19,68.18,68.26,41774.0
2016-12-02 09:50:00,68.26,69.12,68.17,68.97,47536.0,68.26,69.12,68.17,68.97,47536.0
2016-12-02 10:00:00,69.12,69.12,68.76,68.84,31817.0,69.12,69.12,68.76,68.84,31817.0
2016-12-02 10:10:00,68.83,68.83,68.24,68.47,52178.0,68.83,68.83,68.24,68.47,52178.0
2016-12-02 10:20:00,68.52,68.63,68.32,68.57,24475.0,68.52,68.63,68.32,68.57,24475.0
2016-12-02 10:30:00,68.58,68.8,68.56,68.8,37513.0,68.58,68.8,68.56,68.8,37513.0
2016-12-02 10:40:00,68.77,68.96,68.69,68.7,33594.0,68.77,68.96,68.69,68.7,33594.0
2016-12-02 10:50:00,68.71,69.02,68.67,68.98,35543.0,68.71,69.02,68.67,68.98,35543.0
2016-12-02 11:00:00,68.99,69.36,68.98,69.25,39248.0,68.99,69.36,68.98,69.25,39248.0
2016-12-02 11:10:00,69.26,69.34,69.21,69.3,48064.0,69.26,69.34,69.21,69.3,48064.0
2016-12-02 11:20:00,69.31,69.57,69.3,69.51,57463.0,69.31,69.57,69.3,69.51,57463.0
2016-12-02 11:30:00,69.52,69.77,69.27,69.41,119572.0,69.52,69.77,69.27,69.41,119572.0
2016-12-02 11:40:00,69.42,69.47,69.34,69.45,51015.0,69.42,69.47,69.34,69.45,51015.0
2016-12-02 11:50:00,69.43,69.44,69.35,69.4,42135.0,69.43,69.44,69.35,69.4,42135.0
2016-12-02 12:00:00,69.4,69.78,69.38,69.73,66121.0,69.4,69.78,69.38,69.73,66121.0
2016-12-02 12:10:00,69.71,69.91,69.68,69.89,44564.0,69.71,69.91,69.68,69.89,44564.0
2016-12-02 12:20:00,69.87,70.22,69.85,70.03,84321.0,69.87,70.22,69.85,70.03,84321.0
2016-12-02 12:30:00,70.03,70.1,69.97,70.06,80477.0,70.03,70.1,69.97,70.06,80477.0
2016-12-02 12:40:00,70.06,70.22,70.06,70.13,94768.0,70.06,70.22,70.06,70.13,94768.0
2016-12-02 12:50:00,70.14,70.48,70.1,70.45,55272.0,70.14,70.48,70.1,70.45,55272.0
2016-12-02 13:00:00,70.45,70.55,70.25,70.35,100233.0,70.45,70.55,70.25,70.35,100233.0
2016-12-02 13:10:00,70.32,70.33,70.11,70.17,111441.0,70.32,70.33,70.11,70.17,111441.0
2016-12-02 13:20:00,70.17,70.33,70.16,70.28,34787.0,70.17,70.33,70.16,70.28,34787.0
2016-12-02 13:30:00,70.27,70.39,70.21,70.31,67305.0,70.27,70.39,70.21,70.31,67305.0
2016-12-02 13:40:00,70.28,70.47,70.25,70.47,37620.0,70.28,70.47,70.25,70.47,37620.0
2016-12-02 13:50:00,70.47,70.6,70.46,70.57,42535.0,70.47,70.6,70.46,70.57,42535.0
2016-12-02 14:00:00,70.56,70.57,70.41,70.42,57639.0,70.56,70.57,70.41,70.42,57639.0
2016-12-02 14:10:00,70.42,70.57,70.4,70.51,48075.0,70.42,70.57,70.4,70.51,48075.0
2016-12-02 14:20:00,70.51,70.6,70.47,70.57,29012.0,70.51,70.6,70.47,70.57,29012.0
2016-12-02 14:30:00,70.56,70.68,70.52,70.65,38957.0,70.56,70.68,70.52,70.65,38957.0
2016-12-02 14:40:00,70.65,70.65,70.5,70.53,44722.0,70.65,70.65,70.5,70.53,44722.0
2016-12-02 14:50:00,70.52,70.71,70.49,70.69,44491.0,70.52,70.71,70.49,70.69,44491.0
2016-12-02 15:00:00,70.69,70.87,70.68,70.72,72232.0,70.69,70.87,70.68,70.72,72232.0
2016-12-02 15:10:00,70.71,70.72,70.45,70.49,65274.0,70.71,70.72,70.45,70.49,65274.0
2016-12-02 15:20:00,70.51,70.65,70.49,70.62,55888.0,70.51,70.65,70.49,70.62,55888.0
2016-12-02 15:30:00,70.61,70.68,70.55,70.65,92098.0,70.61,70.68,70.55,70.65,92098.0
2016-12-02 15:40:00,70.65,70.7,70.63,70.69,133732.0,70.65,70.7,70.63,70.69,133732.0
2016-12-02 15:50:00,70.68,70.68,70.55,70.57,291653.0,70.68,70.68,70.55,70.57,291653.0
2016-12-05 09:30:00,70.44,70.89,70.15,70.45,142148.0,70.44,70.89,70.15,70.45,142148.0
2016-12-05 09:40:00,70.46,71.27,70.46,71.23,39152.0,70.46,71.27,70.46,71.23,39152.0
2016-12-05 09:50:00,71.32,72.0,71.32,71.93,67638.0,71.32,72.0,71.32,71.93,67638.0
2016-12-05 10:00:00,71.96,72.41,71.93,72.18,86647.0,71.96,72.41,71.93,72.18,86647.0
2016-12-05 10:10:00,72.16,72.27,71.82,72.05,38079.0,72.16,72.27,71.82,72.05,38079.0
2016-12-05 10:20:00,72.06,72.12,71.93,72.05,34389.0,72.06,72.12,71.93,72.05,34389.0
2016-12-05 10:30:00,72.07,72.32,72.04,72.09,38032.0,72.07,72.32,72.04,72.09,38032.0
2016-12-05 10:40:00,72.08,72.28,71.91,72.19,23969.0,72.08,72.28,71.91,72.19,23969.0
2016-12-05 10:50:00,72.2,72.27,71.96,71.98,45531.0,72.2,72.27,71.96,71.98,45531.0
2016-12-05 11:00:00,71.97,72.02,71.81,71.82,44702.0,71.97,72.02,71.81,71.82,44702.0
2016-12-05 11:10:00,71.83,71.94,71.74,71.78,35348.0,71.83,71.94,71.74,71.78,35348.0
2016-12-05 11:20:00,71.8,71.86,71.42,71.54,66768.0,71.8,71.86,71.42,71.54,66768.0
2016-12-05 11:30:00,71.55,71.73,71.43,71.69,49978.0,71.55,71.73,71.43,71.69,49978.0
2016-12-05 11:40:00,71.69,71.71,71.53,71.54,27391.0,71.69,71.71,71.53,71.54,27391.0
2016-12-05 11:50:00,71.55,71.69,71.46,71.46,32806.0,71.55,71.69,71.46,71.46,32806.0
2016-12-05 12:00:00,71.46,71.58,71.42,71.52,26406.0,71.46,71.58,71.42,71.52,26406.0
2016-12-05 12:10:00,71.54,71.58,71.5,71.54,19965.0,71.54,71.58,71.5,71.54,19965.0
2016-12-05 12:20:00,71.52,71.53,71.34,71.49,43336.0,71.52,71.53,71.34,71.49,43336.0
2016-12-05 12:30:00,71.49,71.63,71.25,71.25,40658.0,71.49,71.63,71.25,71.25,40658.0
2016-12-05 12:40:00,71.27,71.38,71.19,71.31,39608.0,71.27,71.38,71.19,71.31,39608.0
2016-12-05 12:50:00,71.33,71.65,71.33,71.64,33999.0,71.33,71.65,71.33,71.64,33999.0
2016-12-05 13:00:00,71.63,71.63,71.44,71.52,18925.0,71.63,71.63,71.44,71.52,18925.0
2016-12-05 13:10:00,71.53,71.64,71.53,71.57,16976.0,71.53,71.64,71.53,71.57,16976.0
2016-12-05 13:20:00,71.55,71.63,71.47,71.5,19505.0,71.55,71.63,71.47,71.5,19505.0
2016-12-05 13:30:00,71.51,71.53,71.36,71.39,13695.0,71.51,71.53,71.36,71.39,13695.0
2016-12-05 13:40:00,71.41,71.43,71.3,71.36,30552.0,71.41,71.43,71.3,71.36,30552.0
2016-12-05 13:50:00,71.35,71.49,71.33,71.49,50965.0,71.35,71.49,71.33,71.49,50965.0
2016-12-05 14:00:00,71.47,71.48,71.36,71.48,26001.0,71.47,71.48,71.36,71.48,26001.0
2016-12-05 14:10:00,71.47,71.48,71.3,71.33,27152.0,71.47,71.48,71.3,71.33,27152.0
2016-12-05 14:20:00,71.34,71.42,71.29,71.39,26856.0,71.34,71.42,71.29,71.39,26856.0
2016-12-05 14:30:00,71.37,71.45,71.35,71.41,19836.0,71.37,71.45,71.35,71.41,19836.0
2016-12-05 14:40:00,71.41,71.41,71.18,71.22,22135.0,71.41,71.41,71.18,71.22,22135.0
2016-12-05 14:50:00,71.23,71.32,71.22,71.27,25392.0,71.23,71.32,71.22,71.27,25392.0
2016-12-05 15:00:00,71.28,71.31,71.23,71.26,19997.0,71.28,71.31,71.23,71.26,19997.0
2016-12-05 15:10:00,71.26,71.27,71.22,71.25,28158.0,71.26,71.27,71.22,71.25,28158.0
2016-12-05 15:20:00,71.24,71.29,71.19,71.24,26240.0,71.24,71.29,71.19,71.24,26240.0
2016-12-05 15:30:00,71.25,71.25,71.17,71.2,40307.0,71.25,71.25,71.17,71.2,40307.0
2016-12-05 15:40:00,71.21,71.34,71.21,71.24,49263.0,71.21,71.34,71.21,71.24,49263.0
2016-12-05 15:50:00,71.24,71.24,71.15,71.18,171730.0,71.24,71.24,71.15,71.18,171730.0
2016-12-06 09:30:00,71.27,71.99,71.27,71.65,74288.0,71.27,71.99,71.27,71.65,74288.0
2016-12-06 09:40:00,71.63,72.0,71.59,71.94,45728.0,71.63,72.0,71.59,71.94,45728.0
2016-12-06 09:50:00,71.94,72.17,71.89,71.94,42014.0,71.94,72.17,71.89,71.94,42014.0
2016-12-06 10:00:00,71.91,72.1,71.83,71.83,21154.0,71.91,72.1,71.83,71.83,21154.0
2016-12-06 10:10:00,71.79,71.81,71.09,71.25,36892.0,71.79,71.81,71.09,71.25,36892.0
2016-12-06 10:20:00,71.24,71.44,71.06,71.12,27486.0,71.24,71.44,71.06,71.12,27486.0
2016-12-06 10:30:00,71.1,71.47,71.1,71.28,23400.0,71.1,71.47,71.1,71.28,23400.0
2016-12-06 10:40:00,71.29,71.4,71.17,71.24,15822.0,71.29,71.4,71.17,71.24,15822.0
2016-12-06 10:50:00,71.29,71.42,71.21,71.35,15680.0,71.29,71.42,71.21,71.35,15680.0
2016-12-06 11:00:00,71.38,71.43,71.24,71.29,20380.0,71.38,71.43,71.24,71.29,20380.0
2016-12-06 11:10:00,71.3,71.38,71.1,71.15,33283.0,71.3,71.38,71.1,71.15,33283.0
2016-12-06 11:20:00,71.19,71.19,70.84,70.91,36070.0,71.19,71.19,70.84,70.91,36070.0
2016-12-06 11:30:00,70.94,71.0,70.79,70.93,17442.0,70.94,71.0,70.79,70.93,17442.0
2016-12-06 11:40:00,70.94,71.04,70.73,70.92,27885.0,70.94,71.04,70.73,70.92,27885.0
2016-12-06 11:50:00,70.95,71.88,70.89,71.6,172773.0,70.95,71.88,70.89,71.6,172773.0
2016-12-06 12:00:00,71.66,72.03,71.51,71.99,138565.0,71.66,72.03,71.51,71.99,138565.0
2016-12-06 12:10:00,71.96,72.48,71.96,72.06,102811.0,71.96,72.48,71.96,72.06,102811.0
2016-12-06 12:20:00,72.07,72.19,71.99,72.11,46084.0,72.07,72.19,71.99,72.11,46084.0
2016-12-06 12:30:00,72.14,72.59,72.09,72.51,104445.0,72.14,72.59,72.09,72.51,104445.0
2016-12-06 12:40:00,72.51,72.7,72.3,72.3,89742.0,72.51,72.7,72.3,72.3,89742.0
2016-12-06 12:50:00,72.31,72.51,72.29,72.41,57456.0,72.31,72.51,72.29,72.41,57456.0
2016-12-06 13:00:00,72.38,72.73,72.36,72.6,81048.0,72.38,72.73,72.36,72.6,81048.0
2016-12-06 13:10:00,72.6,72.8,72.58,72.7,45970.0,72.6,72.8,72.58,72.7,45970.0
2016-12-06 13:20:00,72.69,72.77,72.53,72.69,45080.0,72.69,72.77,72.53,72.69,45080.0
2016-12-06 13:30:00,72.67,72.83,72.57,72.73,79540.0,72.67,72.83,72.57,72.73,79540.0
2016-12-06 13:40:00,72.75,73.09,72.75,72.96,42973.0,72.75,73.09,72.75,72.96,42973.0
2016-12-06 13:50:00,72.95,73.01,72.68,72.73,59105.0,72.95,73.01,72.68,72.73,59105.0
2016-12-06 14:00:00,72.76,73.08,72.76,73.06,50872.0,72.76,73.08,72.76,73.06,50872.0
2016-12-06 14:10:00,73.04,73.12,72.97,73.09,68007.0,73.04,73.12,72.97,73.09,68007.0
2016-12-06 14:20:00,73.08,73.51,73.05,73.28,49896.0,73.08,73.51,73.05,73.28,49896.0
2016-12-06 14:30:00,73.27,73.43,73.13,73.42,47430.0,73.27,73.43,73.13,73.42,47430.0
2016-12-06 14:40:00,73.43,74.05,73.39,74.03,168592.0,73.43,74.05,73.39,74.03,168592.0
2016-12-06 14:50:00,74.02,74.93,73.88,74.7,232135.0,74.02,74.93,73.88,74.7,232135.0
2016-12-06 15:00:00,74.67,75.3,74.53,75.23,470715.0,74.67,75.3,74.53,75.23,470715.0
2016-12-06 15:10:00,75.21,76.67,74.99,76.55,500980.0,75.21,76.67,74.99,76.55,500980.0
2016-12-06 15:20:00,76.55,77.11,76.07,76.41,719271.0,76.55,77.11,76.07,76.41,719271.0
2016-12-06 15:30:00,76.45,77.87,76.39,77.78,655424.0,76.45,77.87,76.39,77.78,655424.0
2016-12-06 15:40:00,77.82,77.84,76.41,76.63,706517.0,77.82,77.84,76.41,76.63,706517.0
2016-12-06 15:50:00,76.6,76.84,76.22,76.32,705476.0,76.6,76.84,76.22,76.32,705476.0
2016-12-07 09:30:00,76.26,77.26,76.13,77.23,350424.0,76.26,77.26,76.13,77.23,350424.0
2016-12-07 09:40:00,77.18,77.24,76.02,76.47,232508.0,77.18,77.24,76.02,76.47,232508.0
2016-12-07 09:50:00,76.45,76.45,75.7,75.72,197399.0,76.45,76.45,75.7,75.72,197399.0
2016-12-07 10:00:00,75.7,76.09,75.42,76.0,158543.0,75.7,76.09,75.42,76.0,158543.0
2016-12-07 10:10:00,75.99,76.44,75.97,76.06,114143.0,75.99,76.44,75.97,76.06,114143.0
2016-12-07 10:20:00,76.1,76.8,76.05,76.77,99590.0,76.1,76.8,76.05,76.77,99590.0
2016-12-07 10:30:00,76.79,76.85,76.6,76.63,98215.0,76.79,76.85,76.6,76.63,98215.0
2016-12-07 10:40:00,76.64,77.02,76.52,76.86,144030.0,76.64,77.02,76.52,76.86,144030.0
2016-12-07 10:50:00,76.85,77.0,76.75,76.86,60489.0,76.85,77.0,76.75,76.86,60489.0
2016-12-07 11:00:00,76.85,76.87,76.23,76.28,154758.0,76.85,76.87,76.23,76.28,154758.0
2016-12-07 11:10:00,76.28,76.71,76.25,76.71,43170.0,76.28,76.71,76.25,76.71,43170.0
2016-12-07 11:20:00,76.73,76.83,76.52,76.73,50672.0,76.73,76.83,76.52,76.73,50672.0
2016-12-07 11:30:00,76.73,77.74,76.72,77.62,139716.0,76.73,77.74,76.72,77.62,139716.0
2016-12-07 11:40:00,77.6,77.9,77.38,77.59,219164.0,77.6,77.9,77.38,77.59,219164.0
2016-12-07 11:50:00,77.6,77.64,77.14,77.55,157186.0,77.6,77.64,77.14,77.55,157186.0
2016-12-07 12:00:00,77.6,77.81,77.5,77.69,105232.0,77.6,77.81,77.5,77.69,105232.0
2016-12-07 12:10:00,77.68,78.02,77.54,77.94,111054.0,77.68,78.02,77.54,77.94,111054.0
2016-12-07 12:20:00,77.98,78.03,77.68,77.72,122248.0,77.98,78.03,77.68,77.72,122248.0
2016-12-07 12:30:00,77.72,77.77,77.51,77.57,48497.0,77.72,77.77,77.51,77.57,48497.0
2016-12-07 12:40:00,77.57,77.7,77.42,77.49,94089.0,77.57,77.7,77.42,77.49,94089.0
2016-12-07 12:50:00,77.49,77.99,77.49,77.98,63924.0,77.49,77.99,77.49,77.98,63924.0
2016-12-07 13:00:00,77.97,78.13,77.83,77.97,99361.0,77.97,78.13,77.83,77.97,99361.0
2016-12-07 13:10:00,77.97,78.01,77.72,77.83,96955.0,77.97,78.01,77.72,77.83,96955.0
2016-12-07 13:20:00,77.84,78.27,77.84,78.0,153858.0,77.84,78.27,77.84,78.0,153858.0
2016-12-07 13:30:00,78.0,78.02,77.82,77.92,82062.0,78.0,78.02,77.82,77.92,82062.0
2016-12-07 13:40:00,77.93,78.25,77.88,78.22,124707.0,77.93,78.25,77.88,78.22,124707.0
2016-12-07 13:50:00,78.22,78.36,78.14,78.18,91793.0,78.22,78.36,78.14,78.18,91793.0
2016-12-07 14:00:00,78.2,78.35,78.03,78.19,158113.0,78.2,78.35,78.03,78.19,158113.0
2016-12-07 14:10:00,78.19,78.58,78.07,78.43,175429.0,78.19,78.58,78.07,78.43,175429.0
2016-12-07 14:20:00,78.44,78.88,78.44,78.8,85600.0,78.44,78.88,78.44,78.8,85600.0
2016-12-07 14:30:00,78.78,78.8,78.6,78.8,85664.0,78.78,78.8,78.6,78.8,85664.0
2016-12-07 14:40:00,78.8,79.06,78.7,79.04,85762.0,78.8,79.06,78.7,79.04,85762.0
2016-12-07 14:50:00,79.04,79.4,79.0,79.37,65148.0,79.04,79.4,79.0,79.37,65148.0
2016-12-07 15:00:00,79.37,80.2,79.37,79.69,239729.0,79.37,80.2,79.37,79.69,239729.0
2016-12-07 15:10:00,79.69,80.1,79.66,80.07,172394.0,79.69,80.1,79.66,80.07,172394.0
2016-12-07 15:20:00,80.08,80.48,79.98,80.47,541692.0,80.08,80.48,79.98,80.47,541692.0
2016-12-07 15:30:00,80.47,80.92,80.46,80.89,389749.0,80.47,80.92,80.46,80.89,389749.0
2016-12-07 15:40:00,80.89,80.9,80.26,80.31,694735.0,80.89,80.9,80.26,80.31,694735.0
2016-12-07 15:50:00,80.29,80.36,80.07,80.34,472960.0,80.29,80.36,80.07,80.34,472960.0
2016-12-08 09:30:00,80.58,80.58,80.0,80.1,104044.0,80.58,80.58,80.0,80.1,104044.0
2016-12-08 09:40:00,80.06,80.48,80.01,80.48,92880.0,80.06,80.48,80.01,80.48,92880.0
2016-12-08 09:50:00,80.45,81.07,80.44,80.82,70527.0,80.45,81.07,80.44,80.82,70527.0
2016-12-08 10:00:00,80.78,81.42,80.65,81.27,133970.0,80.78,81.42,80.65,81.27,133970.0
2016-12-08 10:10:00,81.28,81.98,81.23,81.9,134525.0,81.28,81.98,81.23,81.9,134525.0
2016-12-08 10:20:00,81.88,82.19,81.56,82.08,130285.0,81.88,82.19,81.56,82.08,130285.0
2016-12-08 10:30:00,82.06,82.77,81.97,82.25,160110.0,82.06,82.77,81.97,82.25,160110.0
2016-12-08 10:40:00,82.24,82.75,82.09,82.73,93032.0,82.24,82.75,82.09,82.73,93032.0
2016-12-08 10:50:00,82.75,82.75,82.2,82.34,84673.0,82.75,82.75,82.2,82.34,84673.0
2016-12-08 11:00:00,82.34,82.76,82.34,82.39,141128.0,82.34,82.76,82.34,82.39,141128.0
2016-12-08 11:10:00,82.38,82.52,82.09,82.29,92769.0,82.38,82.52,82.09,82.29,92769.0
2016-12-08 11:20:00,82.31,82.52,82.31,82.32,72155.0,82.31,82.52,82.31,82.32,72155.0
2016-12-08 11:30:00,82.31,82.32,81.98,82.05,64146.0,82.31,82.32,81.98,82.05,64146.0
2016-12-08 11:40:00,82.04,82.35,82.04,82.31,45883.0,82.04,82.35,82.04,82.31,45883.0
2016-12-08 11:50:00,82.32,82.48,82.21,82.29,49954.0,82.32,82.48,82.21,82.29,49954.0
2016-12-08 12:00:00,82.28,82.43,82.24,82.35,56444.0,82.28,82.43,82.24,82.35,56444.0
2016-12-08 12:10:00,82.35,82.44,82.28,82.35,81099.0,82.35,82.44,82.28,82.35,81099.0
2016-12-08 12:20:00,82.33,82.73,82.31,82.62,84215.0,82.33,82.73,82.31,82.62,84215.0
2016-12-08 12:30:00,82.62,82.7,82.25,82.37,97989.0,82.62,82.7,82.25,82.37,97989.0
2016-12-08 12:40:00,82.36,82.7,82.35,82.61,46810.0,82.36,82.7,82.35,82.61,46810.0
2016-12-08 12:50:00,82.61,82.66,82.46,82.6,31562.0,82.61,82.66,82.46,82.6,31562.0
2016-12-08 13:00:00,82.59,82.69,82.55,82.62,36769.0,82.59,82.69,82.55,82.62,36769.0
2016-12-08 13:10:00,82.6,82.66,82.47,82.5,68097.0,82.6,82.66,82.47,82.5,68097.0
2016-12-08 13:20:00,82.49,82.62,82.44,82.51,30752.0,82.49,82.62,82.44,82.51,30752.0
2016-12-08 13:30:00,82.52,82.53,82.33,82.45,46810.0,82.52,82.53,82.33,82.45,46810.0
2016-12-08 13:40:00,82.46,82.48,82.31,82.47,35562.0,82.46,82.48,82.31,82.47,35562.0
2016-12-08 13:50:00,82.47,82.48,82.27,82.34,42099.0,82.47,82.48,82.27,82.34,42099.0
2016-12-08 14:00:00,82.34,82.4,82.2,82.22,68583.0,82.34,82.4,82.2,82.22,68583.0
2016-12-08 14:10:00,82.22,82.27,82.01,82.05,93536.0,82.22,82.27,82.01,82.05,93536.0
2016-12-08 14:20:00,82.01,82.01,81.52,81.95,67656.0,82.01,82.01,81.52,81.95,67656.0
2016-12-08 14:30:00,81.95,82.0,81.7,81.7,62985.0,81.95,82.0,81.7,81.7,62985.0
2016-12-08 14:40:00,81.71,81.73,81.51,81.54,49763.0,81.71,81.73,81.51,81.54,49763.0
2016-12-08 14:50:00,81.52,81.69,81.46,81.68,39814.0,81.52,81.69,81.46,81.68,39814.0
2016-12-08 15:00:00,81.69,81.87,81.68,81.79,57412.0,81.69,81.87,81.68,81.79,57412.0
2016-12-08 15:10:00,81.8,81.86,81.68,81.76,35221.0,81.8,81.86,81.68,81.76,35221.0
2016-12-08 15:20:00,81.75,81.89,81.71,81.8,64576.0,81.75,81.89,81.71,81.8,64576.0
2016-12-08 15:30:00,81.81,81.91,81.78,81.81,99248.0,81.81,81.91,81.78,81.81,99248.0
2016-12-08 15:40:00,81.81,81.81,81.72,81.73,157464.0,81.81,81.81,81.72,81.73,157464.0
2016-12-08 15:50:00,81.73,81.78,81.67,81.74,331426.0,81.73,81.78,81.67,81.74,331426.0
2016-12-09 09:30:00,82.29,83.08,82.0,82.12,202307.0,82.29,83.08,82.0,82.12,202307.0
2016-12-09 09:40:00,82.16,82.2,81.62,81.95,49730.0,82.16,82.2,81.62,81.95,49730.0
2016-12-09 09:50:00,81.94,81.99,81.77,81.82,30768.0,81.94,81.99,81.77,81.82,30768.0
2016-12-09 10:00:00,81.85,81.89,81.5,81.61,58614.0,81.85,81.89,81.5,81.61,58614.0
2016-12-09 10:10:00,81.62,81.68,81.23,81.34,81936.0,81.62,81.68,81.23,81.34,81936.0
2016-12-09 10:20:00,81.32,81.48,81.18,81.18,28579.0,81.32,81.48,81.18,81.18,28579.0
2016-12-09 10:30:00,81.19,81.56,81.18,81.52,45608.0,81.19,81.56,81.18,81.52,45608.0
2016-12-09 10:40:00,81.48,81.58,81.37,81.39,36469.0,81.48,81.58,81.37,81.39,36469.0
2016-12-09 10:50:00,81.42,81.55,81.18,81.39,38883.0,81.42,81.55,81.18,81.39,38883.0
2016-12-09 11:00:00,81.4,81.52,81.32,81.41,29129.0,81.4,81.52,81.32,81.41,29129.0
2016-12-09 11:10:00,81.41,81.48,81.18,81.34,34701.0,81.41,81.48,81.18,81.34,34701.0
2016-12-09 11:20:00,81.37,81.38,81.06,81.12,52755.0,81.37,81.38,81.06,81.12,52755.0
2016-12-09 11:30:00,81.11,81.15,81.01,81.12,41013.0,81.11,81.15,81.01,81.12,41013.0
2016-12-09 11:40:00,81.12,81.12,80.93,81.05,30689.0,81.12,81.12,80.93,81.05,30689.0
2016-12-09 11:50:00,81.03,81.3,81.03,81.16,40829.0,81.03,81.3,81.03,81.16,40829.0
2016-12-09 12:00:00,81.14,81.18,80.96,80.96,28855.0,81.14,81.18,80.96,80.96,28855.0
2016-12-09 12:10:00,80.98,81.04,80.83,80.83,31914.0,80.98,81.04,80.83,80.83,31914.0
2016-12-09 12:20:00,80.84,80.85,80.68,80.74,26859.0,80.84,80.85,80.68,80.74,26859.0
2016-12-09 12:30:00,80.77,80.97,80.77,80.96,26455.0,80.77,80.97,80.77,80.96,26455.0
2016-12-09 12:40:00,80.96,80.96,80.82,80.89,30804.0,80.96,80.96,80.82,80.89,30804.0
2016-12-09 12:50:00,80.9,80.95,80.66,80.7,26140.0,80.9,80.95,80.66,80.7,26140.0
2016-12-09 13:00:00,80.71,80.86,80.71,80.84,20829.0,80.71,80.86,80.71,80.84,20829.0
2016-12-09 13:10:00,80.85,80.95,80.84,80.9,21779.0,80.85,80.95,80.84,80.9,21779.0
2016-12-09 13:20:00,80.9,80.97,80.88,80.9,33413.0,80.9,80.97,80.88,80.9,33413.0
2016-12-09 13:30:00,80.9,80.94,80.86,80.88,26595.0,80.9,80.94,80.86,80.88,26595.0
2016-12-09 13:40:00,80.89,80.95,80.79,80.9,49866.0,80.89,80.95,80.79,80.9,49866.0
2016-12-09 13:50:00,80.88,81.06,80.88,81.01,39593.0,80.88,81.06,80.88,81.01,39593.0
2016-12-09 14:00:00,80.99,81.16,80.91,81.09,66501.0,80.99,81.16,80.91,81.09,66501.0
2016-12-09 14:10:00,81.09,81.18,81.06,81.08,36494.0,81.09,81.18,81.06,81.08,36494.0
2016-12-09 14:20:00,81.08,81.17,80.96,81.1,24763.0,81.08,81.17,80.96,81.1,24763.0
2016-12-09 14:30:00,81.1,81.15,80.96,81.03,35087.0,81.1,81.15,80.96,81.03,35087.0
2016-12-09 14:40:00,81.03,81.09,80.97,81.02,55507.0,81.03,81.09,80.97,81.02,55507.0
2016-12-09 14:50:00,81.03,81.16,81.01,81.16,81492.0,81.03,81.16,81.01,81.16,81492.0
2016-12-09 15:00:00,81.16,81.21,81.13,81.18,37205.0,81.16,81.21,81.13,81.18,37205.0
2016-12-09 15:10:00,81.19,81.23,81.11,81.11,35723.0,81.19,81.23,81.11,81.11,35723.0
2016-12-09 15:20:00,81.13,81.14,81.02,81.03,58339.0,81.13,81.14,81.02,81.03,58339.0
2016-12-09 15:30:00,81.02,81.14,80.99,81.11,88248.0,81.02,81.14,80.99,81.11,88248.0
2016-12-09 15:40:00,81.12,81.16,81.05,81.06,72518.0,81.12,81.16,81.05,81.06,72518.0
2016-12-09 15:50:00,81.06,81.17,81.04,81.11,172983.0,81.06,81.17,81.04,81.11,172983.0
2016-12-12 09:30:00,81.07,81.76,80.68,81.01,65336.0,81.07,81.76,80.68,81.01,65336.0
2016-12-12 09:40:00,81.13,81.42,80.74,80.93,95390.0,81.13,81.42,80.74,80.93,95390.0
2016-12-12 09:50:00,80.88,81.01,80.77,80.85,86468.0,80.88,81.01,80.77,80.85,86468.0
2016-12-12 10:00:00,80.89,81.0,80.57,80.57,36702.0,80.89,81.0,80.57,80.57,36702.0
2016-12-12 10:10:00,80.55,80.63,79.94,79.94,76044.0,80.55,80.63,79.94,79.94,76044.0
2016-12-12 10:20:00,80.0,80.4,79.66,79.78,126729.0,80.0,80.4,79.66,79.78,126729.0
2016-12-12 10:30:00,79.81,80.02,79.81,79.91,46367.0,79.81,80.02,79.81,79.91,46367.0
2016-12-12 10:40:00,79.93,79.97,79.5,79.52,42825.0,79.93,79.97,79.5,79.52,42825.0
2016-12-12 10:50:00,79.52,79.58,79.42,79.46,40755.0,79.52,79.58,79.42,79.46,40755.0
2016-12-12 11:00:00,79.44,79.59,79.28,79.36,64679.0,79.44,79.59,79.28,79.36,64679.0
2016-12-12 11:10:00,79.37,79.59,79.37,79.5,24050.0,79.37,79.59,79.37,79.5,24050.0
2016-12-12 11:20:00,79.5,79.51,78.9,78.9,67792.0,79.5,79.51,78.9,78.9,67792.0
2016-12-12 11:30:00,78.92,78.94,78.24,78.24,130922.0,78.92,78.94,78.24,78.24,130922.0
2016-12-12 11:40:00,78.25,78.61,78.1,78.54,106117.0,78.25,78.61,78.1,78.54,106117.0
2016-12-12 11:50:00,78.53,78.53,78.04,78.08,90544.0,78.53,78.53,78.04,78.08,90544.0
2016-12-12 12:00:00,78.05,78.05,77.58,77.6,59868.0,78.05,78.05,77.58,77.6,59868.0
2016-12-12 12:10:00,77.6,78.04,77.6,78.0,64348.0,77.6,78.04,77.6,78.0,64348.0
2016-12-12 12:20:00,77.98,78.17,77.9,78.07,23530.0,77.98,78.17,77.9,78.07,23530.0
2016-12-12 12:30:00,78.06,78.37,78.01,78.28,30998.0,78.06,78.37,78.01,78.28,30998.0
2016-12-12 12:40:00,78.29,78.48,78.21,78.4,23361.0,78.29,78.48,78.21,78.4,23361.0
2016-12-12 12:50:00,78.39,78.47,78.22,78.39,41207.0,78.39,78.47,78.22,78.39,41207.0
2016-12-12 13:00:00,78.39,78.42,78.33,78.39,24921.0,78.39,78.42,78.33,78.39,24921.0
2016-12-12 13:10:00,78.4,78.63,78.39,78.62,20295.0,78.4,78.63,78.39,78.62,20295.0
2016-12-12 13:20:00,78.63,78.63,78.54,78.58,18284.0,78.63,78.63,78.54,78.58,18284.0
2016-12-12 13:30:00,78.58,78.62,78.38,78.38,26079.0,78.58,78.62,78.38,78.38,26079.0
2016-12-12 13:40:00,78.4,78.48,78.29,78.34,17149.0,78.4,78.48,78.29,78.34,17149.0
2016-12-12 13:50:00,78.33,78.4,78.29,78.32,15935.0,78.33,78.4,78.29,78.32,15935.0
2016-12-12 14:00:00,78.31,78.48,78.31,78.46,24006.0,78.31,78.48,78.31,78.46,24006.0
2016-12-12 14:10:00,78.46,78.64,78.45,78.6,26179.0,78.46,78.64,78.45,78.6,26179.0
2016-12-12 14:20:00,78.59,78.61,78.37,78.39,20087.0,78.59,78.61,78.37,78.39,20087.0
2016-12-12 14:30:00,78.39,78.48,78.39,78.41,13718.0,78.39,78.48,78.39,78.41,13718.0
2016-12-12 14:40:00,78.4,78.56,78.38,78.51,29585.0,78.4,78.56,78.38,78.51,29585.0
2016-12-12 14:50:00,78.49,78.71,78.48,78.62,37158.0,78.49,78.71,78.48,78.62,37158.0
2016-12-12 15:00:00,78.62,78.74,78.6,78.71,44552.0,78.62,78.74,78.6,78.71,44552.0
2016-12-12 15:10:00,78.7,78.76,78.6,78.66,36599.0,78.7,78.76,78.6,78.66,36599.0
2016-12-12 15:20:00,78.66,78.66,78.47,78.48,51355.0,78.66,78.66,78.47,78.48,51355.0
2016-12-12 15:30:00,78.48,78.57,78.45,78.54,65464.0,78.48,78.57,78.45,78.54,65464.0
2016-12-12 15:40:00,78.54,78.57,78.39,78.39,108737.0,78.54,78.57,78.39,78.39,108737.0
2016-12-12 15:50:00,78.4,78.42,78.28,78.37,228450.0,78.4,78.42,78.28,78.37,228450.0
2016-12-13 09:30:00,78.99,79.56,78.8,79.48,48771.0,78.99,79.56,78.8,79.48,48771.0
2016-12-13 09:40:00,79.47,79.92,79.47,79.92,31304.0,79.47,79.92,79.47,79.92,31304.0
2016-12-13 09:50:00,79.98,80.34,79.72,79.81,44349.0,79.98,80.34,79.72,79.81,44349.0
2016-12-13 10:00:00,79.9,80.2,79.75,79.94,81876.0,79.9,80.2,79.75,79.94,81876.0
2016-12-13 10:10:00,79.88,80.18,79.77,79.91,48817.0,79.88,80.18,79.77,79.91,48817.0
2016-12-13 10:20:00,79.94,80.21,79.9,79.9,177399.0,79.94,80.21,79.9,79.9,177399.0
2016-12-13 10:30:00,79.88,80.25,79.66,79.83,50866.0,79.88,80.25,79.66,79.83,50866.0
2016-12-13 10:40:00,79.82,80.02,79.51,79.57,47233.0,79.82,80.02,79.51,79.57,47233.0
2016-12-13 10:50:00,79.54,80.02,79.43,80.01,31829.0,79.54,80.02,79.43,80.01,31829.0
2016-12-13 11:00:00,80.01,80.04,79.73,79.73,35102.0,80.01,80.04,79.73,79.73,35102.0
2016-12-13 11:10:00,79.77,79.83,79.62,79.7,20271.0,79.77,79.83,79.62,79.7,20271.0
2016-12-13 11:20:00,79.69,79.91,79.69,79.87,19864.0,79.69,79.91,79.69,79.87,19864.0
2016-12-13 11:30:00,79.83,79.83,79.6,79.7,18181.0,79.83,79.83,79.6,79.7,18181.0
2016-12-13 11:40:00,79.71,79.9,79.68,79.9,21474.0,79.71,79.9,79.68,79.9,21474.0
2016-12-13 11:50:00,79.9,79.92,79.64,79.75,18750.0,79.9,79.92,79.64,79.75,18750.0
2016-12-13 12:00:00,79.72,79.94,79.71,79.84,28950.0,79.72,79.94,79.71,79.84,28950.0
2016-12-13 12:10:00,79.83,80.02,79.78,79.91,22090.0,79.83,80.02,79.78,79.91,22090.0
2016-12-13 12:20:00,79.89,79.99,79.75,79.83,23430.0,79.89,79.99,79.75,79.83,23430.0
2016-12-13 12:30:00,79.81,80.01,79.79,79.87,22368.0,79.81,80.01,79.79,79.87,22368.0
2016-12-13 12:40:00,79.91,80.02,79.88,79.88,21056.0,79.91,80.02,79.88,79.88,21056.0
2016-12-13 12:50:00,79.89,79.89,79.6,79.6,61420.0,79.89,79.89,79.6,79.6,61420.0
2016-12-13 13:00:00,79.59,79.91,79.58,79.86,62822.0,79.59,79.91,79.58,79.86,62822.0
2016-12-13 13:10:00,79.87,79.99,79.78,79.97,16718.0,79.87,79.99,79.78,79.97,16718.0
2016-12-13 13:20:00,79.97,80.02,79.81,80.0,35585.0,79.97,80.02,79.81,80.0,35585.0
2016-12-13 13:30:00,80.01,80.02,79.91,79.92,29785.0,80.01,80.02,79.91,79.92,29785.0
2016-12-13 13:40:00,79.92,79.93,79.75,79.79,15609.0,79.92,79.93,79.75,79.79,15609.0
2016-12-13 13:50:00,79.8,79.86,79.79,79.81,15052.0,79.8,79.86,79.79,79.81,15052.0
2016-12-13 14:00:00,79.83,79.85,79.66,79.66,27939.0,79.83,79.85,79.66,79.66,27939.0
2016-12-13 14:10:00,79.67,79.69,79.59,79.65,17774.0,79.67,79.69,79.59,79.65,17774.0
2016-12-13 14:20:00,79.67,79.69,79.23,79.25,50076.0,79.67,79.69,79.23,79.25,50076.0
2016-12-13 14:30:00,79.24,79.58,79.21,79.55,54448.0,79.24,79.58,79.21,79.55,54448.0
2016-12-13 14:40:00,79.56,79.58,79.4,79.44,22020.0,79.56,79.58,79.4,79.44,22020.0
2016-12-13 14:50:00,79.46,79.62,79.46,79.57,15213.0,79.46,79.62,79.46,79.57,15213.0
2016-12-13 15:00:00,79.59,79.69,79.52,79.56,29349.0,79.59,79.69,79.52,79.56,29349.0
2016-12-13 15:10:00,79.6,79.6,79.49,79.56,33204.0,79.6,79.6,79.49,79.56,33204.0
2016-12-13 15:20:00,79.56,79.61,79.55,79.57,35055.0,79.56,79.61,79.55,79.57,35055.0
2016-12-13 15:30:00,79.56,79.7,79.55,79.65,60290.0,79.56,79.7,79.55,79.65,60290.0
2016-12-13 15:40:00,79.66,79.87,79.63,79.8,678492.0,79.66,79.87,79.63,79.8,678492.0
2016-12-13 15:50:00,79.8,79.8,79.6,79.67,159990.0,79.8,79.8,79.6,79.67,159990.0
2016-12-14 09:30:00,79.69,79.92,79.65,79.72,24318.0,79.69,79.92,79.65,79.72,24318.0
2016-12-14 09:40:00,79.8,79.87,79.33,79.39,25009.0,79.8,79.87,79.33,79.39,25009.0
2016-12-14 09:50:00,79.41,79.56,79.13,79.13,26961.0,79.41,79.56,79.13,79.13,26961.0
2016-12-14 10:00:00,79.18,79.2,78.87,78.87,23869.0,79.18,79.2,78.87,78.87,23869.0
2016-12-14 10:10:00,78.86,79.01,78.55,78.56,37846.0,78.86,79.01,78.55,78.56,37846.0
2016-12-14 10:20:00,78.57,78.94,78.55,78.73,17226.0,78.57,78.94,78.55,78.73,17226.0
2016-12-14 10:30:00,78.76,78.95,78.71,78.73,21524.0,78.76,78.95,78.71,78.73,21524.0
2016-12-14 10:40:00,78.73,78.91,78.73,78.9,23776.0,78.73,78.91,78.73,78.9,23776.0
2016-12-14 10:50:00,78.88,78.94,78.64,78.84,42249.0,78.88,78.94,78.64,78.84,42249.0
2016-12-14 11:00:00,78.84,78.86,78.68,78.76,24795.0,78.84,78.86,78.68,78.76,24795.0
2016-12-14 11:10:00,78.74,78.82,78.68,78.79,16346.0,78.74,78.82,78.68,78.79,16346.0
2016-12-14 11:20:00,78.81,79.05,78.78,78.9,22820.0,78.81,79.05,78.78,78.9,22820.0
2016-12-14 11:30:00,78.9,78.9,78.58,78.67,26804.0,78.9,78.9,78.58,78.67,26804.0
2016-12-14 11:40:00,78.66,78.81,78.43,78.67,28926.0,78.66,78.81,78.43,78.67,28926.0
2016-12-14 11:50:00,78.66,78.66,78.46,78.49,17065.0,78.66,78.66,78.46,78.49,17065.0
2016-12-14 12:00:00,78.5,78.59,78.36,78.41,35270.0,78.5,78.59,78.36,78.41,35270.0
2016-12-14 12:10:00,78.41,78.6,78.38,78.39,30905.0,78.41,78.6,78.38,78.39,30905.0
2016-12-14 12:20:00,78.38,78.65,78.3,78.65,32573.0,78.38,78.65,78.3,78.65,32573.0
2016-12-14 12:30:00,78.66,78.77,78.63,78.75,25684.0,78.66,78.77,78.63,78.75,25684.0
2016-12-14 12:40:00,78.74,78.81,78.63,78.77,19260.0,78.74,78.81,78.63,78.77,19260.0
2016-12-14 12:50:00,78.79,78.83,78.68,78.68,28589.0,78.79,78.83,78.68,78.68,28589.0
2016-12-14 13:00:00,78.69,78.78,78.46,78.47,40308.0,78.69,78.78,78.46,78.47,40308.0
2016-12-14 13:10:00,78.46,78.53,78.42,78.52,20969.0,78.46,78.53,78.42,78.52,20969.0
2016-12-14 13:20:00,78.53,78.57,78.46,78.49,17804.0,78.53,78.57,78.46,78.49,17804.0
2016-12-14 13:30:00,78.48,78.58,78.47,78.49,31022.0,78.48,78.58,78.47,78.49,31022.0
2016-12-14 13:40:00,78.5,78.62,78.28,78.33,37275.0,78.5,78.62,78.28,78.33,37275.0
2016-12-14 13:50:00,78.35,78.47,77.95,78.46,90623.0,78.35,78.47,77.95,78.46,90623.0
2016-12-14 14:00:00,78.45,78.54,77.94,78.34,54138.0,78.45,78.54,77.94,78.34,54138.0
2016-12-14 14:10:00,78.32,78.32,77.4,77.75,74586.0,78.32,78.32,77.4,77.75,74586.0
2016-12-14 14:20:00,77.72,77.75,76.97,76.99,98916.0,77.72,77.75,76.97,76.99,98916.0
2016-12-14 14:30:00,77.03,77.38,76.75,77.32,141402.0,77.03,77.38,76.75,77.32,141402.0
2016-12-14 14:40:00,77.33,77.61,77.25,77.3,80041.0,77.33,77.61,77.25,77.3,80041.0
2016-12-14 14:50:00,77.3,77.45,76.91,76.93,77925.0,77.3,77.45,76.91,76.93,77925.0
2016-12-14 15:00:00,76.93,77.17,76.69,76.71,102865.0,76.93,77.17,76.69,76.71,102865.0
2016-12-14 15:10:00,76.73,76.75,76.15,76.46,171793.0,76.73,76.75,76.15,76.46,171793.0
2016-12-14 15:20:00,76.5,76.8,76.45,76.74,77698.0,76.5,76.8,76.45,76.74,77698.0
2016-12-14 15:30:00,76.72,77.24,76.71,77.11,146389.0,76.72,77.24,76.71,77.11,146389.0
2016-12-14 15:40:00,77.12,77.2,76.97,77.15,189736.0,77.12,77.2,76.97,77.15,189736.0
2016-12-14 15:50:00,77.15,77.15,76.73,76.82,453854.0,77.15,77.15,76.73,76.82,453854.0
2016-12-15 09:30:00,76.9,77.4,75.97,77.33,87556.0,76.9,77.4,75.97,77.33,87556.0
2016-12-15 09:40:00,77.28,77.64,76.87,77.54,43060.0,77.28,77.64,76.87,77.54,43060.0
2016-12-15 09:50:00,77.54,78.43,77.54,78.33,151920.0,77.54,78.43,77.54,78.33,151920.0
2016-12-15 10:00:00,78.42,78.45,77.81,78.11,54624.0,78.42,78.45,77.81,78.11,54624.0
2016-12-15 10:10:00,78.11,78.2,77.63,77.76,63069.0,78.11,78.2,77.63,77.76,63069.0
2016-12-15 10:20:00,77.75,77.89,77.63,77.77,29747.0,77.75,77.89,77.63,77.77,29747.0
2016-12-15 10:30:00,77.76,77.92,77.66,77.88,22807.0,77.76,77.92,77.66,77.88,22807.0
2016-12-15 10:40:00,77.91,78.03,77.54,77.68,21692.0,77.91,78.03,77.54,77.68,21692.0
2016-12-15 10:50:00,77.68,77.92,77.63,77.76,28037.0,77.68,77.92,77.63,77.76,28037.0
2016-12-15 11:00:00,77.78,78.15,77.75,78.14,35834.0,77.78,78.15,77.75,78.14,35834.0
2016-12-15 11:10:00,78.12,78.36,78.12,78.3,30364.0,78.12,78.36,78.12,78.3,30364.0
2016-12-15 11:20:00,78.36,78.55,78.24,78.52,49884.0,78.36,78.55,78.24,78.52,49884.0
2016-12-15 11:30:00,78.51,78.58,78.43,78.51,28462.0,78.51,78.58,78.43,78.51,28462.0
2016-12-15 11:40:00,78.53,78.56,78.32,78.32,22767.0,78.53,78.56,78.32,78.32,22767.0
2016-12-15 11:50:00,78.34,78.4,78.0,78.21,23558.0,78.34,78.4,78.0,78.21,23558.0
2016-12-15 12:00:00,78.2,78.25,78.1,78.18,16195.0,78.2,78.25,78.1,78.18,16195.0
2016-12-15 12:10:00,78.17,78.31,78.11,78.29,13806.0,78.17,78.31,78.11,78.29,13806.0
2016-12-15 12:20:00,78.31,78.33,78.14,78.21,15723.0,78.31,78.33,78.14,78.21,15723.0
2016-12-15 12:30:00,78.2,78.37,78.18,78.22,11100.0,78.2,78.37,78.18,78.22,11100.0
2016-12-15 12:40:00,78.19,78.36,78.16,78.17,18521.0,78.19,78.36,78.16,78.17,18521.0
2016-12-15 12:50:00,78.15,78.21,78.07,78.17,16624.0,78.15,78.21,78.07,78.17,16624.0
2016-12-15 13:00:00,78.17,78.5,78.12,78.46,30296.0,78.17,78.5,78.12,78.46,30296.0
2016-12-15 13:10:00,78.47,78.76,78.44,78.74,26047.0,78.47,78.76,78.44,78.74,26047.0
2016-12-15 13:20:00,78.74,78.96,78.74,78.93,41477.0,78.74,78.96,78.74,78.93,41477.0
2016-12-15 13:30:00,78.9,79.2,78.9,79.04,206265.0,78.9,79.2,78.9,79.04,206265.0
2016-12-15 13:40:00,79.02,79.03,78.61,78.65,26309.0,79.02,79.03,78.61,78.65,26309.0
2016-12-15 13:50:00,78.66,78.77,78.32,78.43,45063.0,78.66,78.77,78.32,78.43,45063.0
2016-12-15 14:00:00,78.41,78.7,78.32,78.7,30125.0,78.41,78.7,78.32,78.7,30125.0
2016-12-15 14:10:00,78.7,79.13,78.67,79.1,69899.0,78.7,79.13,78.67,79.1,69899.0
2016-12-15 14:20:00,79.12,79.39,79.07,79.39,623884.0,79.12,79.39,79.07,79.39,623884.0
2016-12-15 14:30:00,79.38,79.43,79.18,79.31,64831.0,79.38,79.43,79.18,79.31,64831.0
2016-12-15 14:40:00,79.31,79.38,79.21,79.22,41409.0,79.31,79.38,79.21,79.22,41409.0
2016-12-15 14:50:00,79.21,79.25,78.99,79.04,34342.0,79.21,79.25,78.99,79.04,34342.0
2016-12-15 15:00:00,79.02,79.18,78.97,79.14,73376.0,79.02,79.18,78.97,79.14,73376.0
2016-12-15 15:10:00,79.12,79.12,78.98,79.01,328266.0,79.12,79.12,78.98,79.01,328266.0
2016-12-15 15:20:00,79.01,79.07,78.91,78.93,117156.0,79.01,79.07,78.91,78.93,117156.0
2016-12-15 15:30:00,78.93,79.01,78.91,79.0,82588.0,78.93,79.01,78.91,79.0,82588.0
2016-12-15 15:40:00,79.0,79.11,78.97,79.01,84791.0,79.0,79.11,78.97,79.01,84791.0
2016-12-15 15:50:00,78.99,79.02,78.86,78.92,376017.0,78.99,79.02,78.86,78.92,376017.0
2016-12-16 09:30:00,78.83,79.23,78.54,78.91,297081.0,78.83,79.23,78.54,78.91,297081.0
2016-12-16 09:40:00,78.87,78.92,78.32,78.39,24980.0,78.87,78.92,78.32,78.39,24980.0
2016-12-16 09:50:00,78.39,78.64,78.39,78.45,23877.0,78.39,78.64,78.39,78.45,23877.0
2016-12-16 10:00:00,78.49,78.53,78.1,78.41,68399.0,78.49,78.53,78.1,78.41,68399.0
2016-12-16 10:10:00,78.42,78.58,78.36,78.4,30165.0,78.42,78.58,78.36,78.4,30165.0
2016-12-16 10:20:00,78.37,78.37,78.16,78.32,64315.0,78.37,78.37,78.16,78.32,64315.0
2016-12-16 10:30:00,78.35,78.42,78.25,78.38,44922.0,78.35,78.42,78.25,78.38,44922.0
2016-12-16 10:40:00,78.37,78.7,78.37,78.57,34876.0,78.37,78.7,78.37,78.57,34876.0
2016-12-16 10:50:00,78.56,78.63,78.34,78.39,24011.0,78.56,78.63,78.34,78.39,24011.0
2016-12-16 11:00:00,78.36,78.45,78.24,78.27,34764.0,78.36,78.45,78.24,78.27,34764.0
2016-12-16 11:10:00,78.28,78.36,78.25,78.3,32234.0,78.28,78.36,78.25,78.3,32234.0
2016-12-16 11:20:00,78.32,78.32,77.81,77.82,27913.0,78.32,78.32,77.81,77.82,27913.0
2016-12-16 11:30:00,77.8,77.93,77.57,77.61,56669.0,77.8,77.93,77.57,77.61,56669.0
2016-12-16 11:40:00,77.61,77.87,77.57,77.73,41979.0,77.61,77.87,77.57,77.73,41979.0
2016-12-16 11:50:00,77.71,77.75,77.59,77.71,37918.0,77.71,77.75,77.59,77.71,37918.0
2016-12-16 12:00:00,77.7,77.76,77.54,77.76,27693.0,77.7,77.76,77.54,77.76,27693.0
2016-12-16 12:10:00,77.78,77.94,77.74,77.9,27150.0,77.78,77.94,77.74,77.9,27150.0
2016-12-16 12:20:00,77.91,78.02,77.87,77.97,29735.0,77.91,78.02,77.87,77.97,29735.0
2016-12-16 12:30:00,77.96,78.07,77.92,77.99,17140.0,77.96,78.07,77.92,77.99,17140.0
2016-12-16 12:40:00,77.98,78.01,77.88,77.93,54269.0,77.98,78.01,77.88,77.93,54269.0
2016-12-16 12:50:00,77.93,78.08,77.83,78.0,81780.0,77.93,78.08,77.83,78.0,81780.0
2016-12-16 13:00:00,78.0,78.01,77.58,77.69,25390.0,78.0,78.01,77.58,77.69,25390.0
2016-12-16 13:10:00,77.69,77.69,77.4,77.48,20244.0,77.69,77.69,77.4,77.48,20244.0
2016-12-16 13:20:00,77.49,77.6,77.35,77.38,26231.0,77.49,77.6,77.35,77.38,26231.0
2016-12-16 13:30:00,77.38,77.65,77.38,77.62,23742.0,77.38,77.65,77.38,77.62,23742.0
2016-12-16 13:40:00,77.63,77.67,77.46,77.47,15262.0,77.63,77.67,77.46,77.47,15262.0
2016-12-16 13:50:00,77.46,77.63,77.43,77.43,18698.0,77.46,77.63,77.43,77.43,18698.0
2016-12-16 14:00:00,77.42,77.67,77.38,77.66,33438.0,77.42,77.67,77.38,77.66,33438.0
2016-12-16 14:10:00,77.68,77.69,77.57,77.6,17083.0,77.68,77.69,77.57,77.6,17083.0
2016-12-16 14:20:00,77.61,77.66,77.55,77.62,20868.0,77.61,77.66,77.55,77.62,20868.0
2016-12-16 14:30:00,77.61,77.75,77.57,77.67,19982.0,77.61,77.75,77.57,77.67,19982.0
2016-12-16 14:40:00,77.68,77.94,77.68,77.91,25317.0,77.68,77.94,77.68,77.91,25317.0
2016-12-16 14:50:00,77.89,77.91,77.56,77.57,18555.0,77.89,77.91,77.56,77.57,18555.0
2016-12-16 15:00:00,77.58,77.59,76.98,77.06,94483.0,77.58,77.59,76.98,77.06,94483.0
2016-12-16 15:10:00,77.06,77.12,76.86,76.91,70778.0,77.06,77.12,76.86,76.91,70778.0
2016-12-16 15:20:00,76.92,76.98,76.81,76.83,71723.0,76.92,76.98,76.81,76.83,71723.0
2016-12-16 15:30:00,76.83,76.92,76.68,76.69,101941.0,76.83,76.92,76.68,76.69,101941.0
2016-12-16 15:40:00,76.7,76.7,76.37,76.67,211251.0,76.7,76.7,76.37,76.67,211251.0
2016-12-16 15:50:00,76.68,76.74,76.34,76.48,555477.0,76.68,76.74,76.34,76.48,555477.0
2016-12-19 09:30:00,76.76,76.92,75.99,76.43,60355.0,76.76,76.92,75.99,76.43,60355.0
2016-12-19 09:40:00,76.43,76.95,76.18,76.95,47339.0,76.43,76.95,76.18,76.95,47339.0
2016-12-19 09:50:00,77.0,77.08,76.51,76.6,41991.0,77.0,77.08,76.51,76.6,41991.0
2016-12-19 10:00:00,76.61,76.64,76.19,76.22,30283.0,76.61,76.64,76.19,76.22,30283.0
2016-12-19 10:10:00,76.23,76.24,75.74,76.0,53689.0,76.23,76.24,75.74,76.0,53689.0
2016-12-19 10:20:00,75.96,76.23,75.92,76.19,28800.0,75.96,76.23,75.92,76.19,28800.0
2016-12-19 10:30:00,76.23,76.36,76.14,76.2,33827.0,76.23,76.36,76.14,76.2,33827.0
2016-12-19 10:40:00,76.22,76.39,76.03,76.1,57777.0,76.22,76.39,76.03,76.1,57777.0
2016-12-19 10:50:00,76.1,76.31,76.05,76.25,33152.0,76.1,76.31,76.05,76.25,33152.0
2016-12-19 11:00:00,76.24,76.5,76.21,76.46,51472.0,76.24,76.5,76.21,76.46,51472.0
2016-12-19 11:10:00,76.46,76.57,76.41,76.53,19778.0,76.46,76.57,76.41,76.53,19778.0
2016-12-19 11:20:00,76.52,76.53,76.06,76.13,47270.0,76.52,76.53,76.06,76.13,47270.0
2016-12-19 11:30:00,76.15,76.38,76.1,76.16,17385.0,76.15,76.38,76.1,76.16,17385.0
2016-12-19 11:40:00,76.13,76.25,76.01,76.02,19203.0,76.13,76.25,76.01,76.02,19203.0
2016-12-19 11:50:00,76.02,76.34,76.02,76.22,22785.0,76.02,76.34,76.02,76.22,22785.0
2016-12-19 12:00:00,76.2,76.26,76.13,76.25,15192.0,76.2,76.26,76.13,76.25,15192.0
2016-12-19 12:10:00,76.25,76.3,76.16,76.25,16114.0,76.25,76.3,76.16,76.25,16114.0
2016-12-19 12:20:00,76.26,76.37,76.18,76.26,13000.0,76.26,76.37,76.18,76.26,13000.0
2016-12-19 12:30:00,76.31,76.31,76.06,76.1,29773.0,76.31,76.31,76.06,76.1,29773.0
2016-12-19 12:40:00,76.12,76.14,76.02,76.07,14530.0,76.12,76.14,76.02,76.07,14530.0
2016-12-19 12:50:00,76.08,76.09,76.01,76.05,8600.0,76.08,76.09,76.01,76.05,8600.0
2016-12-19 13:00:00,76.04,76.17,75.97,76.16,14877.0,76.04,76.17,75.97,76.16,14877.0
2016-12-19 13:10:00,76.16,76.16,76.02,76.07,14204.0,76.16,76.16,76.02,76.07,14204.0
2016-12-19 13:20:00,76.09,76.17,76.02,76.08,18511.0,76.09,76.17,76.02,76.08,18511.0
2016-12-19 13:30:00,76.12,76.19,75.99,76.04,15436.0,76.12,76.19,75.99,76.04,15436.0
2016-12-19 13:40:00,76.03,76.12,75.99,76.07,9432.0,76.03,76.12,75.99,76.07,9432.0
2016-12-19 13:50:00,76.08,76.28,76.08,76.28,11871.0,76.08,76.28,76.08,76.28,11871.0
2016-12-19 14:00:00,76.28,76.33,76.15,76.3,29620.0,76.28,76.33,76.15,76.3,29620.0
2016-12-19 14:10:00,76.29,76.43,76.2,76.31,24565.0,76.29,76.43,76.2,76.31,24565.0
2016-12-19 14:20:00,76.3,76.36,76.2,76.23,31459.0,76.3,76.36,76.2,76.23,31459.0
2016-12-19 14:30:00,76.21,76.21,76.02,76.02,29408.0,76.21,76.21,76.02,76.02,29408.0
2016-12-19 14:40:00,76.04,76.17,76.03,76.09,31142.0,76.04,76.17,76.03,76.09,31142.0
2016-12-19 14:50:00,76.11,76.15,75.98,75.98,26409.0,76.11,76.15,75.98,75.98,26409.0
2016-12-19 15:00:00,75.98,75.99,75.74,75.75,39993.0,75.98,75.99,75.74,75.75,39993.0
2016-12-19 15:10:00,75.76,75.81,75.58,75.62,66114.0,75.76,75.81,75.58,75.62,66114.0
2016-12-19 15:20:00,75.62,75.69,75.47,75.61,43011.0,75.62,75.69,75.47,75.61,43011.0
2016-12-19 15:30:00,75.61,75.68,75.53,75.55,62547.0,75.61,75.68,75.53,75.55,62547.0
2016-12-19 15:40:00,75.54,75.59,75.42,75.44,73492.0,75.54,75.59,75.42,75.44,73492.0
2016-12-19 15:50:00,75.44,75.72,75.44,75.7,136887.0,75.44,75.72,75.44,75.7,136887.0
2016-12-20 09:30:00,76.05,76.54,75.85,76.28,49027.0,76.05,76.54,75.85,76.28,49027.0
2016-12-20 09:40:00,76.23,76.33,76.05,76.11,18149.0,76.23,76.33,76.05,76.11,18149.0
2016-12-20 09:50:00,76.17,76.28,75.65,75.78,40864.0,76.17,76.28,75.65,75.78,40864.0
2016-12-20 10:00:00,75.79,75.99,75.63,75.99,35909.0,75.79,75.99,75.63,75.99,35909.0
2016-12-20 10:10:00,76.03,76.04,75.74,75.74,27137.0,76.03,76.04,75.74,75.74,27137.0
2016-12-20 10:20:00,75.74,75.74,75.34,75.36,22917.0,75.74,75.74,75.34,75.36,22917.0
2016-12-20 10:30:00,75.39,75.55,75.27,75.33,25451.0,75.39,75.55,75.27,75.33,25451.0
2016-12-20 10:40:00,75.34,75.56,75.33,75.42,29686.0,75.34,75.56,75.33,75.42,29686.0
2016-12-20 10:50:00,75.45,75.56,75.27,75.27,20042.0,75.45,75.56,75.27,75.27,20042.0
2016-12-20 11:00:00,75.3,75.34,75.19,75.28,29144.0,75.3,75.34,75.19,75.28,29144.0
2016-12-20 11:10:00,75.27,75.27,75.01,75.02,23284.0,75.27,75.27,75.01,75.02,23284.0
2016-12-20 11:20:00,75.03,75.07,74.96,75.04,34273.0,75.03,75.07,74.96,75.04,34273.0
2016-12-20 11:30:00,75.05,75.15,75.0,75.05,29233.0,75.05,75.15,75.0,75.05,29233.0
2016-12-20 11:40:00,75.05,75.18,74.99,75.15,36949.0,75.05,75.18,74.99,75.15,36949.0
2016-12-20 11:50:00,75.16,75.18,74.88,75.09,39464.0,75.16,75.18,74.88,75.09,39464.0
2016-12-20 12:00:00,75.09,75.13,75.04,75.1,24189.0,75.09,75.13,75.04,75.1,24189.0
2016-12-20 12:10:00,75.1,75.19,75.1,75.14,36459.0,75.1,75.19,75.1,75.14,36459.0
2016-12-20 12:20:00,75.13,75.3,75.13,75.21,33014.0,75.13,75.3,75.13,75.21,33014.0
2016-12-20 12:30:00,75.21,75.26,75.16,75.18,31183.0,75.21,75.26,75.16,75.18,31183.0
2016-12-20 12:40:00,75.18,75.31,75.16,75.21,13060.0,75.18,75.31,75.16,75.21,13060.0
2016-12-20 12:50:00,75.2,75.32,75.2,75.3,53902.0,75.2,75.32,75.2,75.3,53902.0
2016-12-20 13:00:00,75.3,75.43,75.3,75.43,20294.0,75.3,75.43,75.3,75.43,20294.0
2016-12-20 13:10:00,75.43,75.71,75.42,75.58,32600.0,75.43,75.71,75.42,75.58,32600.0
2016-12-20 13:20:00,75.58,75.7,75.58,75.67,31394.0,75.58,75.7,75.58,75.67,31394.0
2016-12-20 13:30:00,75.67,75.83,75.64,75.65,35565.0,75.67,75.83,75.64,75.65,35565.0
2016-12-20 13:40:00,75.64,75.8,75.57,75.8,23525.0,75.64,75.8,75.57,75.8,23525.0
2016-12-20 13:50:00,75.8,75.9,75.73,75.73,30494.0,75.8,75.9,75.73,75.73,30494.0
2016-12-20 14:00:00,75.74,75.76,75.62,75.71,30653.0,75.74,75.76,75.62,75.71,30653.0
2016-12-20 14:10:00,75.7,75.82,75.68,75.82,21347.0,75.7,75.82,75.68,75.82,21347.0
2016-12-20 14:20:00,75.82,75.83,75.59,75.6,29173.0,75.82,75.83,75.59,75.6,29173.0
2016-12-20 14:30:00,75.6,75.68,75.47,75.51,29290.0,75.6,75.68,75.47,75.51,29290.0
2016-12-20 14:40:00,75.51,75.67,75.5,75.65,25932.0,75.51,75.67,75.5,75.65,25932.0
2016-12-20 14:50:00,75.63,75.71,75.6,75.61,25053.0,75.63,75.71,75.6,75.61,25053.0
2016-12-20 15:00:00,75.61,75.65,75.52,75.6,22688.0,75.61,75.65,75.52,75.6,22688.0
2016-12-20 15:10:00,75.6,75.72,75.59,75.72,23643.0,75.6,75.72,75.59,75.72,23643.0
2016-12-20 15:20:00,75.71,75.77,75.67,75.75,31522.0,75.71,75.77,75.67,75.75,31522.0
2016-12-20 15:30:00,75.75,75.77,75.68,75.75,34596.0,75.75,75.77,75.68,75.75,34596.0
2016-12-20 15:40:00,75.76,75.82,75.7,75.8,48620.0,75.76,75.82,75.7,75.8,48620.0
2016-12-20 15:50:00,75.8,76.05,75.79,76.0,140554.0,75.8,76.05,75.79,76.0,140554.0
2016-12-21 09:30:00,76.05,76.28,75.75,76.03,37860.0,76.05,76.28,75.75,76.03,37860.0
2016-12-21 09:40:00,75.96,76.03,75.66,75.99,21210.0,75.96,76.03,75.66,75.99,21210.0
2016-12-21 09:50:00,75.97,76.01,75.55,75.56,24690.0,75.97,76.01,75.55,75.56,24690.0
2016-12-21 10:00:00,75.58,75.81,75.35,75.74,45938.0,75.58,75.81,75.35,75.74,45938.0
2016-12-21 10:10:00,75.75,75.83,75.62,75.82,21104.0,75.75,75.83,75.62,75.82,21104.0
2016-12-21 10:20:00,75.84,76.01,75.66,75.69,22834.0,75.84,76.01,75.66,75.69,22834.0
2016-12-21 10:30:00,75.68,75.79,75.59,75.69,30360.0,75.68,75.79,75.59,75.69,30360.0
2016-12-21 10:40:00,75.66,75.74,75.6,75.65,25029.0,75.66,75.74,75.6,75.65,25029.0
2016-12-21 10:50:00,75.65,75.72,75.62,75.66,31745.0,75.65,75.72,75.62,75.66,31745.0
2016-12-21 11:00:00,75.67,75.76,75.64,75.69,26488.0,75.67,75.76,75.64,75.69,26488.0
2016-12-21 11:10:00,75.69,75.76,75.58,75.74,22356.0,75.69,75.76,75.58,75.74,22356.0
2016-12-21 11:20:00,75.74,75.97,75.74,75.9,24060.0,75.74,75.97,75.74,75.9,24060.0
2016-12-21 11:30:00,75.9,75.92,75.77,75.9,23185.0,75.9,75.92,75.77,75.9,23185.0
2016-12-21 11:40:00,75.88,76.05,75.88,75.98,56721.0,75.88,76.05,75.88,75.98,56721.0
2016-12-21 11:50:00,75.97,75.98,75.9,75.93,18314.0,75.97,75.98,75.9,75.93,18314.0
2016-12-21 12:00:00,75.94,76.03,75.89,75.92,19448.0,75.94,76.03,75.89,75.92,19448.0
2016-12-21 12:10:00,75.93,75.94,75.86,75.88,21662.0,75.93,75.94,75.86,75.88,21662.0
2016-12-21 12:20:00,75.89,75.89,75.7,75.77,19940.0,75.89,75.89,75.7,75.77,19940.0
2016-12-21 12:30:00,75.75,75.76,75.6,75.6,20039.0,75.75,75.76,75.6,75.6,20039.0
2016-12-21 12:40:00,75.6,75.6,75.42,75.47,35737.0,75.6,75.6,75.42,75.47,35737.0
2016-12-21 12:50:00,75.46,75.48,75.34,75.42,40928.0,75.46,75.48,75.34,75.42,40928.0
2016-12-21 13:00:00,75.42,75.55,75.42,75.53,33653.0,75.42,75.55,75.42,75.53,33653.0
2016-12-21 13:10:00,75.53,75.55,75.42,75.53,41915.0,75.53,75.55,75.42,75.53,41915.0
2016-12-21 13:20:00,75.51,75.51,75.34,75.34,39856.0,75.51,75.51,75.34,75.34,39856.0
2016-12-21 13:30:00,75.34,75.37,75.27,75.34,16128.0,75.34,75.37,75.27,75.34,16128.0
2016-12-21 13:40:00,75.33,75.39,75.31,75.31,22692.0,75.33,75.39,75.31,75.31,22692.0
2016-12-21 13:50:00,75.33,75.39,75.32,75.34,29425.0,75.33,75.39,75.32,75.34,29425.0
2016-12-21 14:00:00,75.33,75.45,75.33,75.43,29325.0,75.33,75.45,75.33,75.43,29325.0
2016-12-21 14:10:00,75.43,75.47,75.4,75.44,16283.0,75.43,75.47,75.4,75.44,16283.0
2016-12-21 14:20:00,75.45,75.49,75.4,75.49,20929.0,75.45,75.49,75.4,75.49,20929.0
2016-12-21 14:30:00,75.45,75.48,75.39,75.48,19349.0,75.45,75.48,75.39,75.48,19349.0
2016-12-21 14:40:00,75.49,75.53,75.43,75.43,32799.0,75.49,75.53,75.43,75.43,32799.0
2016-12-21 14:50:00,75.44,75.52,75.43,75.5,25849.0,75.44,75.52,75.43,75.5,25849.0
2016-12-21 15:00:00,75.49,75.61,75.49,75.58,26421.0,75.49,75.61,75.49,75.58,26421.0
2016-12-21 15:10:00,75.6,75.62,75.55,75.56,19258.0,75.6,75.62,75.55,75.56,19258.0
2016-12-21 15:20:00,75.56,75.64,75.55,75.63,26579.0,75.56,75.64,75.55,75.63,26579.0
2016-12-21 15:30:00,75.62,75.63,75.51,75.6,38352.0,75.62,75.63,75.51,75.6,38352.0
2016-12-21 15:40:00,75.6,75.74,75.59,75.69,69229.0,75.6,75.74,75.59,75.69,69229.0
2016-12-21 15:50:00,75.69,75.74,75.61,75.64,133180.0,75.69,75.74,75.61,75.64,133180.0
2016-12-22 09:30:00,75.33,75.63,75.01,75.42,54915.0,75.33,75.63,75.01,75.42,54915.0
2016-12-22 09:40:00,75.38,75.38,74.96,75.05,27741.0,75.38,75.38,74.96,75.05,27741.0
2016-12-22 09:50:00,75.03,75.24,74.67,75.24,38170.0,75.03,75.24,74.67,75.24,38170.0
2016-12-22 10:00:00,75.22,75.27,74.96,75.07,23891.0,75.22,75.27,74.96,75.07,23891.0
2016-12-22 10:10:00,75.07,75.31,75.04,75.18,25208.0,75.07,75.31,75.04,75.18,25208.0
2016-12-22 10:20:00,75.18,75.27,74.76,74.8,88956.0,75.18,75.27,74.76,74.8,88956.0
2016-12-22 10:30:00,74.83,75.08,74.82,75.08,19244.0,74.83,75.08,74.82,75.08,19244.0
2016-12-22 10:40:00,75.07,75.1,74.94,75.01,25262.0,75.07,75.1,74.94,75.01,25262.0
2016-12-22 10:50:00,74.99,75.11,74.97,75.02,19867.0,74.99,75.11,74.97,75.02,19867.0
2016-12-22 11:00:00,75.04,75.11,74.96,74.96,46058.0,75.04,75.11,74.96,74.96,46058.0
2016-12-22 11:10:00,74.96,74.97,74.8,74.97,35534.0,74.96,74.97,74.8,74.97,35534.0
2016-12-22 11:20:00,74.98,75.05,74.73,74.76,21695.0,74.98,75.05,74.73,74.76,21695.0
2016-12-22 11:30:00,74.78,74.86,74.65,74.68,19770.0,74.78,74.86,74.65,74.68,19770.0
2016-12-22 11:40:00,74.71,74.75,74.46,74.51,48974.0,74.71,74.75,74.46,74.51,48974.0
2016-12-22 11:50:00,74.47,74.68,74.47,74.64,21163.0,74.47,74.68,74.47,74.64,21163.0
2016-12-22 12:00:00,74.64,74.78,74.62,74.7,14519.0,74.64,74.78,74.62,74.7,14519.0
2016-12-22 12:10:00,74.71,74.84,74.7,74.8,32388.0,74.71,74.84,74.7,74.8,32388.0
2016-12-22 12:20:00,74.8,74.8,74.66,74.74,17654.0,74.8,74.8,74.66,74.74,17654.0
2016-12-22 12:30:00,74.71,74.77,74.7,74.75,11775.0,74.71,74.77,74.7,74.75,11775.0
2016-12-22 12:40:00,74.75,74.78,74.7,74.74,15956.0,74.75,74.78,74.7,74.74,15956.0
2016-12-22 12:50:00,74.7,74.76,74.7,74.76,10239.0,74.7,74.76,74.7,74.76,10239.0
2016-12-22 13:00:00,74.76,74.89,74.72,74.89,16929.0,74.76,74.89,74.72,74.89,16929.0
2016-12-22 13:10:00,74.89,74.99,74.85,74.94,10889.0,74.89,74.99,74.85,74.94,10889.0
2016-12-22 13:20:00,74.93,74.95,74.86,74.87,16551.0,74.93,74.95,74.86,74.87,16551.0
2016-12-22 13:30:00,74.86,74.97,74.82,74.88,29361.0,74.86,74.97,74.82,74.88,29361.0
2016-12-22 13:40:00,74.87,75.07,74.87,75.03,18100.0,74.87,75.07,74.87,75.03,18100.0
2016-12-22 13:50:00,75.02,75.09,74.99,75.04,17026.0,75.02,75.09,74.99,75.04,17026.0
2016-12-22 14:00:00,75.04,75.14,75.02,75.1,34918.0,75.04,75.14,75.02,75.1,34918.0
2016-12-22 14:10:00,75.1,75.23,75.09,75.16,41317.0,75.1,75.23,75.09,75.16,41317.0
2016-12-22 14:20:00,75.16,75.18,75.08,75.12,14216.0,75.16,75.18,75.08,75.12,14216.0
2016-12-22 14:30:00,75.12,75.13,74.87,74.87,42622.0,75.12,75.13,74.87,74.87,42622.0
2016-12-22 14:40:00,74.87,74.9,74.82,74.88,44724.0,74.87,74.9,74.82,74.88,44724.0
2016-12-22 14:50:00,74.88,74.97,74.85,74.93,63651.0,74.88,74.97,74.85,74.93,63651.0
2016-12-22 15:00:00,74.92,74.93,74.8,74.81,76615.0,74.92,74.93,74.8,74.81,76615.0
2016-12-22 15:10:00,74.81,74.87,74.55,74.55,85364.0,74.81,74.87,74.55,74.55,85364.0
2016-12-22 15:20:00,74.54,74.54,74.43,74.45,50718.0,74.54,74.54,74.43,74.45,50718.0
2016-12-22 15:30:00,74.45,74.5,74.34,74.39,60403.0,74.45,74.5,74.34,74.39,60403.0
2016-12-22 15:40:00,74.39,74.46,74.36,74.42,97664.0,74.39,74.46,74.36,74.42,97664.0
2016-12-22 15:50:00,74.42,74.61,74.41,74.57,164389.0,74.42,74.61,74.41,74.57,164389.0
2016-12-23 09:30:00,74.6,75.02,74.45,74.93,65208.0,74.6,75.02,74.45,74.93,65208.0
2016-12-23 09:40:00,74.91,75.33,74.81,75.33,55870.0,74.91,75.33,74.81,75.33,55870.0
2016-12-23 09:50:00,75.35,75.63,74.95,74.97,94681.0,75.35,75.63,74.95,74.97,94681.0
2016-12-23 10:00:00,74.95,75.35,74.95,75.26,30144.0,74.95,75.35,74.95,75.26,30144.0
2016-12-23 10:10:00,75.27,75.44,75.24,75.38,31573.0,75.27,75.44,75.24,75.38,31573.0
2016-12-23 10:20:00,75.43,75.55,75.36,75.53,41045.0,75.43,75.55,75.36,75.53,41045.0
2016-12-23 10:30:00,75.53,75.78,75.53,75.75,33387.0,75.53,75.78,75.53,75.75,33387.0
2016-12-23 10:40:00,75.75,75.75,75.53,75.68,14173.0,75.75,75.75,75.53,75.68,14173.0
2016-12-23 10:50:00,75.68,75.71,75.57,75.61,24044.0,75.68,75.71,75.57,75.61,24044.0
2016-12-23 11:00:00,75.6,75.76,75.53,75.75,21639.0,75.6,75.76,75.53,75.75,21639.0
2016-12-23 11:10:00,75.74,75.82,75.69,75.69,18045.0,75.74,75.82,75.69,75.69,18045.0
2016-12-23 11:20:00,75.68,75.77,75.59,75.75,20774.0,75.68,75.77,75.59,75.75,20774.0
2016-12-23 11:30:00,75.74,75.82,75.71,75.79,11916.0,75.74,75.82,75.71,75.79,11916.0
2016-12-23 11:40:00,75.78,75.9,75.76,75.9,27656.0,75.78,75.9,75.76,75.9,27656.0
2016-12-23 11:50:00,75.91,75.98,75.77,75.77,18742.0,75.91,75.98,75.77,75.77,18742.0
2016-12-23 12:00:00,75.76,75.8,75.63,75.72,12305.0,75.76,75.8,75.63,75.72,12305.0
2016-12-23 12:10:00,75.73,75.8,75.7,75.8,17860.0,75.73,75.8,75.7,75.8,17860.0
2016-12-23 12:20:00,75.8,75.82,75.66,75.69,12050.0,75.8,75.82,75.66,75.69,12050.0
2016-12-23 12:30:00,75.68,75.74,75.63,75.64,13843.0,75.68,75.74,75.63,75.64,13843.0
2016-12-23 12:40:00,75.62,75.66,75.57,75.58,11200.0,75.62,75.66,75.57,75.58,11200.0
2016-12-23 12:50:00,75.56,75.64,75.46,75.64,22515.0,75.56,75.64,75.46,75.64,22515.0
2016-12-23 13:00:00,75.63,75.68,75.53,75.67,14900.0,75.63,75.68,75.53,75.67,14900.0
2016-12-23 13:10:00,75.67,75.71,75.61,75.71,17164.0,75.67,75.71,75.61,75.71,17164.0
2016-12-23 13:20:00,75.7,75.78,75.59,75.62,18837.0,75.7,75.78,75.59,75.62,18837.0
2016-12-23 13:30:00,75.62,75.66,75.55,75.55,13487.0,75.62,75.66,75.55,75.55,13487.0
2016-12-23 13:40:00,75.55,75.58,75.5,75.52,12978.0,75.55,75.58,75.5,75.52,12978.0
2016-12-23 13:50:00,75.52,75.61,75.48,75.56,14407.0,75.52,75.61,75.48,75.56,14407.0
2016-12-23 14:00:00,75.56,75.6,75.48,75.58,14159.0,75.56,75.6,75.48,75.58,14159.0
2016-12-23 14:10:00,75.59,75.62,75.51,75.6,15287.0,75.59,75.62,75.51,75.6,15287.0
2016-12-23 14:20:00,75.6,75.69,75.6,75.69,18300.0,75.6,75.69,75.6,75.69,18300.0
2016-12-23 14:30:00,75.69,75.83,75.67,75.82,22201.0,75.69,75.83,75.67,75.82,22201.0
2016-12-23 14:40:00,75.82,75.84,75.72,75.74,14041.0,75.82,75.84,75.72,75.74,14041.0
2016-12-23 14:50:00,75.74,75.74,75.62,75.69,16102.0,75.74,75.74,75.62,75.69,16102.0
2016-12-23 15:00:00,75.69,75.76,75.69,75.76,14090.0,75.69,75.76,75.69,75.76,14090.0
2016-12-23 15:10:00,75.75,75.82,75.75,75.8,24210.0,75.75,75.82,75.75,75.8,24210.0
2016-12-23 15:20:00,75.8,75.96,75.76,75.86,42497.0,75.8,75.96,75.76,75.86,42497.0
2016-12-23 15:30:00,75.86,75.95,75.85,75.87,71113.0,75.86,75.95,75.85,75.87,71113.0
2016-12-23 15:40:00,75.87,75.98,75.85,75.96,48542.0,75.87,75.98,75.85,75.96,48542.0
2016-12-23 15:50:00,75.95,76.05,75.93,76.0,130493.0,75.95,76.05,75.93,76.0,130493.0
2016-12-27 09:30:00,76.06,76.34,75.91,75.97,30246.0,76.06,76.34,75.91,75.97,30246.0
2016-12-27 09:40:00,75.97,76.2,75.62,76.04,38892.0,75.97,76.2,75.62,76.04,38892.0
2016-12-27 09:50:00,76.04,76.36,76.04,76.34,31256.0,76.04,76.36,76.04,76.34,31256.0
2016-12-27 10:00:00,76.32,76.42,76.21,76.27,41520.0,76.32,76.42,76.21,76.27,41520.0
2016-12-27 10:10:00,76.29,76.3,75.96,76.05,33145.0,76.29,76.3,75.96,76.05,33145.0
2016-12-27 10:20:00,76.05,76.22,75.88,76.19,30717.0,76.05,76.22,75.88,76.19,30717.0
2016-12-27 10:30:00,76.23,76.5,76.23,76.35,19855.0,76.23,76.5,76.23,76.35,19855.0
2016-12-27 10:40:00,76.34,76.34,76.15,76.25,27960.0,76.34,76.34,76.15,76.25,27960.0
2016-12-27 10:50:00,76.24,76.31,76.17,76.19,12300.0,76.24,76.31,76.17,76.19,12300.0
2016-12-27 11:00:00,76.15,76.3,76.15,76.15,19459.0,76.15,76.3,76.15,76.15,19459.0
2016-12-27 11:10:00,76.15,76.3,76.08,76.09,23561.0,76.15,76.3,76.08,76.09,23561.0
2016-12-27 11:20:00,76.11,76.21,76.07,76.15,18151.0,76.11,76.21,76.07,76.15,18151.0
2016-12-27 11:30:00,76.14,76.19,76.1,76.14,15029.0,76.14,76.19,76.1,76.14,15029.0
2016-12-27 11:40:00,76.13,76.19,76.12,76.14,13700.0,76.13,76.19,76.12,76.14,13700.0
2016-12-27 11:50:00,76.13,76.15,75.86,75.86,19745.0,76.13,76.15,75.86,75.86,19745.0
2016-12-27 12:00:00,75.87,75.88,75.64,75.66,17736.0,75.87,75.88,75.64,75.66,17736.0
2016-12-27 12:10:00,75.65,75.74,75.59,75.72,21337.0,75.65,75.74,75.59,75.72,21337.0
2016-12-27 12:20:00,75.73,75.78,75.66,75.77,11575.0,75.73,75.78,75.66,75.77,11575.0
2016-12-27 12:30:00,75.76,75.76,75.49,75.49,26458.0,75.76,75.76,75.49,75.49,26458.0
2016-12-27 12:40:00,75.49,75.55,75.46,75.55,18159.0,75.49,75.55,75.46,75.55,18159.0
2016-12-27 12:50:00,75.56,75.57,75.5,75.52,14354.0,75.56,75.57,75.5,75.52,14354.0
2016-12-27 13:00:00,75.52,75.55,75.42,75.44,15023.0,75.52,75.55,75.42,75.44,15023.0
2016-12-27 13:10:00,75.43,75.49,75.4,75.42,9351.0,75.43,75.49,75.4,75.42,9351.0
2016-12-27 13:20:00,75.45,75.66,75.45,75.64,11611.0,75.45,75.66,75.45,75.64,11611.0
2016-12-27 13:30:00,75.64,75.71,75.64,75.7,9350.0,75.64,75.71,75.64,75.7,9350.0
2016-12-27 13:40:00,75.7,75.79,75.69,75.79,15587.0,75.7,75.79,75.69,75.79,15587.0
2016-12-27 13:50:00,75.79,75.86,75.75,75.83,10917.0,75.79,75.86,75.75,75.83,10917.0
2016-12-27 14:00:00,75.84,75.84,75.71,75.83,12620.0,75.84,75.84,75.71,75.83,12620.0
2016-12-27 14:10:00,75.83,75.97,75.82,75.97,22025.0,75.83,75.97,75.82,75.97,22025.0
2016-12-27 14:20:00,75.98,76.09,75.98,76.05,11511.0,75.98,76.09,75.98,76.05,11511.0
2016-12-27 14:30:00,76.04,76.13,76.03,76.07,13191.0,76.04,76.13,76.03,76.07,13191.0
2016-12-27 14:40:00,76.07,76.26,76.07,76.22,22280.0,76.07,76.26,76.07,76.22,22280.0
2016-12-27 14:50:00,76.21,76.25,76.13,76.16,23455.0,76.21,76.25,76.13,76.16,23455.0
2016-12-27 15:00:00,76.15,76.28,76.14,76.25,17838.0,76.15,76.28,76.14,76.25,17838.0
2016-12-27 15:10:00,76.25,76.28,76.23,76.26,15819.0,76.25,76.28,76.23,76.26,15819.0
2016-12-27 15:20:00,76.26,76.3,76.23,76.3,25926.0,76.26,76.3,76.23,76.3,25926.0
2016-12-27 15:30:00,76.28,76.28,76.09,76.09,23323.0,76.28,76.28,76.09,76.09,23323.0
2016-12-27 15:40:00,76.09,76.17,76.01,76.04,50612.0,76.09,76.17,76.01,76.04,50612.0
2016-12-27 15:50:00,76.03,76.12,75.95,75.98,78465.0,76.03,76.12,75.95,75.98,78465.0
2016-12-28 09:30:00,75.93,76.02,75.63,75.67,28003.0,75.93,76.02,75.63,75.67,28003.0
2016-12-28 09:40:00,75.63,75.66,75.41,75.43,21762.0,75.63,75.66,75.41,75.43,21762.0
2016-12-28 09:50:00,75.4,75.41,75.0,75.0,29119.0,75.4,75.41,75.0,75.0,29119.0
2016-12-28 10:00:00,75.0,75.15,74.96,75.08,19056.0,75.0,75.15,74.96,75.08,19056.0
2016-12-28 10:10:00,74.96,75.1,74.75,74.75,18071.0,74.96,75.1,74.75,74.75,18071.0
2016-12-28 10:20:00,74.71,74.78,74.51,74.57,22047.0,74.71,74.78,74.51,74.57,22047.0
2016-12-28 10:30:00,74.56,74.9,74.56,74.84,26391.0,74.56,74.9,74.56,74.84,26391.0
2016-12-28 10:40:00,74.8,75.0,74.7,74.99,17391.0,74.8,75.0,74.7,74.99,17391.0
2016-12-28 10:50:00,74.97,74.97,74.88,74.9,12128.0,74.97,74.97,74.88,74.9,12128.0
2016-12-28 11:00:00,74.9,75.23,74.9,75.19,16625.0,74.9,75.23,74.9,75.19,16625.0
2016-12-28 11:10:00,75.2,75.25,75.18,75.25,3709.0,75.2,75.25,75.18,75.25,3709.0
2016-12-28 11:20:00,75.25,75.59,75.25,75.57,11092.0,75.25,75.59,75.25,75.57,11092.0
2016-12-28 11:30:00,75.56,75.59,75.48,75.58,11484.0,75.56,75.59,75.48,75.58,11484.0
2016-12-28 11:40:00,75.57,75.63,75.54,75.57,15976.0,75.57,75.63,75.54,75.57,15976.0
2016-12-28 11:50:00,75.56,75.58,75.41,75.41,8728.0,75.56,75.58,75.41,75.41,8728.0
2016-12-28 12:00:00,75.36,75.41,75.19,75.32,19169.0,75.36,75.41,75.19,75.32,19169.0
2016-12-28 12:10:00,75.3,75.34,75.21,75.29,4153.0,75.3,75.34,75.21,75.29,4153.0
2016-12-28 12:20:00,75.29,75.3,75.15,75.28,4998.0,75.29,75.3,75.15,75.28,4998.0
2016-12-28 12:30:00,75.27,75.29,75.15,75.19,6163.0,75.27,75.29,75.15,75.19,6163.0
2016-12-28 12:40:00,75.2,75.25,75.02,75.08,11170.0,75.2,75.25,75.02,75.08,11170.0
2016-12-28 12:50:00,75.15,75.23,75.15,75.19,6400.0,75.15,75.23,75.15,75.19,6400.0
2016-12-28 13:00:00,75.21,75.24,75.09,75.2,11765.0,75.21,75.24,75.09,75.2,11765.0
2016-12-28 13:10:00,75.2,75.29,75.19,75.25,7556.0,75.2,75.29,75.19,75.25,7556.0
2016-12-28 13:20:00,75.24,75.3,75.23,75.23,5853.0,75.24,75.3,75.23,75.23,5853.0
2016-12-28 13:30:00,75.24,75.32,75.24,75.31,10721.0,75.24,75.32,75.24,75.31,10721.0
2016-12-28 13:40:00,75.32,75.36,75.25,75.28,13099.0,75.32,75.36,75.25,75.28,13099.0
2016-12-28 13:50:00,75.29,75.36,75.11,75.11,25576.0,75.29,75.36,75.11,75.11,25576.0
2016-12-28 14:00:00,75.12,75.27,75.12,75.23,15534.0,75.12,75.27,75.12,75.23,15534.0
2016-12-28 14:10:00,75.25,75.25,75.08,75.14,12370.0,75.25,75.25,75.08,75.14,12370.0
2016-12-28 14:20:00,75.13,75.15,75.09,75.15,6583.0,75.13,75.15,75.09,75.15,6583.0
2016-12-28 14:30:00,75.15,75.25,75.1,75.14,22644.0,75.15,75.25,75.1,75.14,22644.0
2016-12-28 14:40:00,75.14,75.14,75.06,75.06,6726.0,75.14,75.14,75.06,75.06,6726.0
2016-12-28 14:50:00,75.05,75.17,75.03,75.13,8138.0,75.05,75.17,75.03,75.13,8138.0
2016-12-28 15:00:00,75.13,75.26,75.08,75.19,15542.0,75.13,75.26,75.08,75.19,15542.0
2016-12-28 15:10:00,75.18,75.27,75.17,75.17,11572.0,75.18,75.27,75.17,75.17,11572.0
2016-12-28 15:20:00,75.15,75.19,75.1,75.1,8354.0,75.15,75.19,75.1,75.1,8354.0
2016-12-28 15:30:00,75.12,75.12,74.98,74.99,17737.0,75.12,75.12,74.98,74.99,17737.0
2016-12-28 15:40:00,75.0,75.03,74.88,74.99,43485.0,75.0,75.03,74.88,74.99,43485.0
2016-12-28 15:50:00,74.99,75.08,74.93,75.02,65952.0,74.99,75.08,74.93,75.02,65952.0
2016-12-29 09:30:00,74.87,75.39,74.85,75.31,43809.0,74.87,75.39,74.85,75.31,43809.0
2016-12-29 09:40:00,75.35,75.39,74.78,74.78,26500.0,75.35,75.39,74.78,74.78,26500.0
2016-12-29 09:50:00,74.79,74.88,74.68,74.69,29580.0,74.79,74.88,74.68,74.69,29580.0
2016-12-29 10:00:00,74.68,75.14,74.67,75.0,23224.0,74.68,75.14,74.67,75.0,23224.0
2016-12-29 10:10:00,75.02,75.21,74.92,75.21,19671.0,75.02,75.21,74.92,75.21,19671.0
2016-12-29 10:20:00,75.21,75.44,75.17,75.17,26948.0,75.21,75.44,75.17,75.17,26948.0
2016-12-29 10:30:00,75.2,75.22,74.92,74.92,20372.0,75.2,75.22,74.92,74.92,20372.0
2016-12-29 10:40:00,74.89,74.96,74.81,74.92,18650.0,74.89,74.96,74.81,74.92,18650.0
2016-12-29 10:50:00,74.9,75.03,74.86,74.97,10324.0,74.9,75.03,74.86,74.97,10324.0
2016-12-29 11:00:00,74.95,74.97,74.87,74.94,21537.0,74.95,74.97,74.87,74.94,21537.0
2016-12-29 11:10:00,74.94,75.02,74.89,75.01,43268.0,74.94,75.02,74.89,75.01,43268.0
2016-12-29 11:20:00,74.99,75.05,74.94,75.02,18627.0,74.99,75.05,74.94,75.02,18627.0
2016-12-29 11:30:00,75.02,75.1,74.95,74.97,21755.0,75.02,75.1,74.95,74.97,21755.0
2016-12-29 11:40:00,74.95,75.01,74.91,74.98,17679.0,74.95,75.01,74.91,74.98,17679.0
2016-12-29 11:50:00,74.99,75.02,74.72,74.74,53927.0,74.99,75.02,74.72,74.74,53927.0
2016-12-29 12:00:00,74.74,74.78,74.57,74.57,19496.0,74.74,74.78,74.57,74.57,19496.0
2016-12-29 12:10:00,74.59,74.65,74.53,74.61,12102.0,74.59,74.65,74.53,74.61,12102.0
2016-12-29 12:20:00,74.62,74.8,74.62,74.76,7100.0,74.62,74.8,74.62,74.76,7100.0
2016-12-29 12:30:00,74.74,74.8,74.63,74.7,16803.0,74.74,74.8,74.63,74.7,16803.0
2016-12-29 12:40:00,74.71,74.85,74.7,74.85,5121.0,74.71,74.85,74.7,74.85,5121.0
2016-12-29 12:50:00,74.85,74.9,74.74,74.74,5492.0,74.85,74.9,74.74,74.74,5492.0
2016-12-29 13:00:00,74.74,74.84,74.7,74.74,10224.0,74.74,74.84,74.7,74.74,10224.0
2016-12-29 13:10:00,74.74,74.77,74.71,74.73,6915.0,74.74,74.77,74.71,74.73,6915.0
2016-12-29 13:20:00,74.72,74.85,74.68,74.8,14014.0,74.72,74.85,74.68,74.8,14014.0
2016-12-29 13:30:00,74.79,74.79,74.53,74.55,28862.0,74.79,74.79,74.53,74.55,28862.0
2016-12-29 13:40:00,74.53,74.56,74.5,74.55,10082.0,74.53,74.56,74.5,74.55,10082.0
2016-12-29 13:50:00,74.56,74.65,74.55,74.59,6652.0,74.56,74.65,74.55,74.59,6652.0
2016-12-29 14:00:00,74.6,74.81,74.6,74.72,13777.0,74.6,74.81,74.6,74.72,13777.0
2016-12-29 14:10:00,74.72,74.8,74.67,74.77,11405.0,74.72,74.8,74.67,74.77,11405.0
2016-12-29 14:20:00,74.78,74.84,74.71,74.73,9065.0,74.78,74.84,74.71,74.73,9065.0
2016-12-29 14:30:00,74.71,74.71,74.58,74.67,13034.0,74.71,74.71,74.58,74.67,13034.0
2016-12-29 14:40:00,74.65,74.76,74.61,74.7,17928.0,74.65,74.76,74.61,74.7,17928.0
2016-12-29 14:50:00,74.69,74.77,74.67,74.69,11150.0,74.69,74.77,74.67,74.69,11150.0
2016-12-29 15:00:00,74.67,74.77,74.67,74.72,8492.0,74.67,74.77,74.67,74.72,8492.0
2016-12-29 15:10:00,74.73,74.84,74.73,74.81,14864.0,74.73,74.84,74.73,74.81,14864.0
2016-12-29 15:20:00,74.82,74.97,74.81,74.95,16154.0,74.82,74.97,74.81,74.95,16154.0
2016-12-29 15:30:00,74.95,75.02,74.88,74.9,22280.0,74.95,75.02,74.88,74.9,22280.0
2016-12-29 15:40:00,74.9,74.98,74.88,74.97,39598.0,74.9,74.98,74.88,74.97,39598.0
2016-12-29 15:50:00,74.96,75.05,74.92,74.99,62316.0,74.96,75.05,74.92,74.99,62316.0
2016-12-30 09:30:00,75.4,75.42,74.41,74.41,46596.0,75.4,75.42,74.41,74.41,46596.0
2016-12-30 09:40:00,74.48,74.65,74.43,74.49,47995.0,74.48,74.65,74.43,74.49,47995.0
2016-12-30 09:50:00,74.54,74.61,74.0,74.02,51077.0,74.54,74.61,74.0,74.02,51077.0
2016-12-30 10:00:00,74.02,74.02,73.75,73.89,37233.0,74.02,74.02,73.75,73.89,37233.0
2016-12-30 10:10:00,73.88,74.05,73.88,73.88,10511.0,73.88,74.05,73.88,73.88,10511.0
2016-12-30 10:20:00,73.88,74.03,73.6,73.6,30318.0,73.88,74.03,73.6,73.6,30318.0
2016-12-30 10:30:00,73.6,73.95,73.6,73.84,10800.0,73.6,73.95,73.6,73.84,10800.0
2016-12-30 10:40:00,73.87,74.04,73.83,74.04,18455.0,73.87,74.04,73.83,74.04,18455.0
2016-12-30 10:50:00,74.07,74.4,74.07,74.4,14520.0,74.07,74.4,74.07,74.4,14520.0
2016-12-30 11:00:00,74.4,74.43,74.25,74.28,18251.0,74.4,74.43,74.25,74.28,18251.0
2016-12-30 11:10:00,74.27,74.35,74.19,74.34,6336.0,74.27,74.35,74.19,74.34,6336.0
2016-12-30 11:20:00,74.32,74.46,74.29,74.35,17819.0,74.32,74.46,74.29,74.35,17819.0
2016-12-30 11:30:00,74.36,74.47,74.36,74.44,9500.0,74.36,74.47,74.36,74.44,9500.0
2016-12-30 11:40:00,74.46,74.51,74.44,74.47,10948.0,74.46,74.51,74.44,74.47,10948.0
2016-12-30 11:50:00,74.48,74.49,74.34,74.34,16770.0,74.48,74.49,74.34,74.34,16770.0
2016-12-30 12:00:00,74.34,74.34,74.15,74.28,25027.0,74.34,74.34,74.15,74.28,25027.0
2016-12-30 12:10:00,74.28,74.43,74.24,74.42,8750.0,74.28,74.43,74.24,74.42,8750.0
2016-12-30 12:20:00,74.44,74.51,74.36,74.36,7100.0,74.44,74.51,74.36,74.36,7100.0
2016-12-30 12:30:00,74.35,74.4,74.17,74.19,9000.0,74.35,74.4,74.17,74.19,9000.0
2016-12-30 12:40:00,74.19,74.19,74.0,74.05,17154.0,74.19,74.19,74.0,74.05,17154.0
2016-12-30 12:50:00,74.05,74.1,73.91,74.09,14600.0,74.05,74.1,73.91,74.09,14600.0
2016-12-30 13:00:00,74.11,74.13,74.04,74.06,8295.0,74.11,74.13,74.04,74.06,8295.0
2016-12-30 13:10:00,74.06,74.18,74.05,74.18,14348.0,74.06,74.18,74.05,74.18,14348.0
2016-12-30 13:20:00,74.17,74.31,74.1,74.26,7736.0,74.17,74.31,74.1,74.26,7736.0
2016-12-30 13:30:00,74.25,74.27,74.17,74.2,8965.0,74.25,74.27,74.17,74.2,8965.0
2016-12-30 13:40:00,74.22,74.27,74.16,74.19,18755.0,74.22,74.27,74.16,74.19,18755.0
2016-12-30 13:50:00,74.19,74.25,74.12,74.15,7900.0,74.19,74.25,74.12,74.15,7900.0
2016-12-30 14:00:00,74.13,74.19,74.11,74.14,19610.0,74.13,74.19,74.11,74.14,19610.0
2016-12-30 14:10:00,74.15,74.17,74.05,74.15,14492.0,74.15,74.17,74.05,74.15,14492.0
2016-12-30 14:20:00,74.14,74.16,74.05,74.08,20365.0,74.14,74.16,74.05,74.08,20365.0
2016-12-30 14:30:00,74.09,74.34,74.05,74.34,37794.0,74.09,74.34,74.05,74.34,37794.0
2016-12-30 14:40:00,74.33,74.53,74.31,74.4,38668.0,74.33,74.53,74.31,74.4,38668.0
2016-12-30 14:50:00,74.41,74.53,74.34,74.37,39649.0,74.41,74.53,74.34,74.37,39649.0
2016-12-30 15:00:00,74.37,74.37,74.22,74.25,15440.0,74.37,74.37,74.22,74.25,15440.0
2016-12-30 15:10:00,74.24,74.39,74.2,74.2,19308.0,74.24,74.39,74.2,74.2,19308.0
2016-12-30 15:20:00,74.21,74.28,74.16,74.28,33130.0,74.21,74.28,74.16,74.28,33130.0
2016-12-30 15:30:00,74.28,74.31,74.17,74.17,31358.0,74.28,74.31,74.17,74.17,31358.0
2016-12-30 15:40:00,74.17,74.17,73.98,74.02,49202.0,74.17,74.17,73.98,74.02,49202.0
2016-12-30 15:50:00,74.01,74.11,73.8,74.02,222198.0,74.01,74.11,73.8,74.02,222198.0
2017-01-03 09:30:00,74.61,75.43,74.5,75.1,75528.0,74.61,75.43,74.5,75.1,75528.0
2017-01-03 09:40:00,75.1,75.87,75.02,75.54,67213.0,75.1,75.87,75.02,75.54,67213.0
2017-01-03 09:50:00,75.54,76.15,75.39,76.15,54442.0,75.54,76.15,75.39,76.15,54442.0
2017-01-03 10:00:00,76.18,77.1,76.13,77.09,49199.0,76.18,77.1,76.13,77.09,49199.0
2017-01-03 10:10:00,77.1,77.1,76.69,76.82,45258.0,77.1,77.1,76.69,76.82,45258.0
2017-01-03 10:20:00,76.81,76.97,76.61,76.66,51117.0,76.81,76.97,76.61,76.66,51117.0
2017-01-03 10:30:00,76.66,76.78,76.14,76.14,36490.0,76.66,76.78,76.14,76.14,36490.0
2017-01-03 10:40:00,76.15,76.28,75.81,75.81,27410.0,76.15,76.28,75.81,75.81,27410.0
2017-01-03 10:50:00,75.81,75.94,75.64,75.66,31327.0,75.81,75.94,75.64,75.66,31327.0
2017-01-03 11:00:00,75.66,76.03,75.5,76.0,27584.0,75.66,76.03,75.5,76.0,27584.0
2017-01-03 11:10:00,75.99,76.25,75.85,75.97,84589.0,75.99,76.25,75.85,75.97,84589.0
2017-01-03 11:20:00,76.02,76.23,75.92,75.97,23685.0,76.02,76.23,75.92,75.97,23685.0
2017-01-03 11:30:00,75.96,76.26,75.93,76.01,30821.0,75.96,76.26,75.93,76.01,30821.0
2017-01-03 11:40:00,75.97,76.05,75.74,75.98,25224.0,75.97,76.05,75.74,75.98,25224.0
2017-01-03 11:50:00,75.98,76.29,75.91,76.24,65686.0,75.98,76.29,75.91,76.24,65686.0
2017-01-03 12:00:00,76.24,76.34,76.12,76.29,38715.0,76.24,76.34,76.12,76.29,38715.0
2017-01-03 12:10:00,76.29,76.3,75.94,76.0,16042.0,76.29,76.3,75.94,76.0,16042.0
2017-01-03 12:20:00,76.0,76.01,75.83,75.94,11706.0,76.0,76.01,75.83,75.94,11706.0
2017-01-03 12:30:00,75.93,75.95,75.82,75.93,39422.0,75.93,75.95,75.82,75.93,39422.0
2017-01-03 12:40:00,75.91,75.94,75.53,75.72,19788.0,75.91,75.94,75.53,75.72,19788.0
2017-01-03 12:50:00,75.74,75.8,75.63,75.77,14057.0,75.74,75.8,75.63,75.77,14057.0
2017-01-03 13:00:00,75.8,75.94,75.59,75.67,15412.0,75.8,75.94,75.59,75.67,15412.0
2017-01-03 13:10:00,75.64,75.84,75.64,75.84,15438.0,75.64,75.84,75.64,75.84,15438.0
2017-01-03 13:20:00,75.87,75.99,75.81,75.93,17672.0,75.87,75.99,75.81,75.93,17672.0
2017-01-03 13:30:00,75.93,76.05,75.84,75.87,22569.0,75.93,76.05,75.84,75.87,22569.0
2017-01-03 13:40:00,75.85,75.93,75.71,75.75,14990.0,75.85,75.93,75.71,75.75,14990.0
2017-01-03 13:50:00,75.74,75.89,75.74,75.85,11180.0,75.74,75.89,75.74,75.85,11180.0
2017-01-03 14:00:00,75.85,75.85,75.56,75.62,21657.0,75.85,75.85,75.56,75.62,21657.0
2017-01-03 14:10:00,75.62,75.91,75.62,75.89,17098.0,75.62,75.91,75.62,75.89,17098.0
2017-01-03 14:20:00,75.89,75.95,75.83,75.83,20031.0,75.89,75.95,75.83,75.83,20031.0
2017-01-03 14:30:00,75.82,75.85,75.75,75.75,27910.0,75.82,75.85,75.75,75.75,27910.0
2017-01-03 14:40:00,75.75,75.96,75.72,75.95,32806.0,75.75,75.96,75.72,75.95,32806.0
2017-01-03 14:50:00,75.96,76.03,75.9,75.99,31976.0,75.96,76.03,75.9,75.99,31976.0
2017-01-03 15:00:00,75.99,76.06,75.87,75.91,32363.0,75.99,76.06,75.87,75.91,32363.0
2017-01-03 15:10:00,75.89,76.0,75.88,75.91,21810.0,75.89,76.0,75.88,75.91,21810.0
2017-01-03 15:20:00,75.89,75.89,75.68,75.68,26263.0,75.89,75.89,75.68,75.68,26263.0
2017-01-03 15:30:00,75.68,75.87,75.62,75.87,53573.0,75.68,75.87,75.62,75.87,53573.0
2017-01-03 15:40:00,75.88,76.11,75.88,76.11,98787.0,75.88,76.11,75.88,76.11,98787.0
2017-01-03 15:50:00,76.11,76.26,76.11,76.18,146876.0,76.11,76.26,76.11,76.18,146876.0
2017-01-04 09:30:00,76.19,76.76,76.19,76.35,36199.0,76.19,76.76,76.19,76.35,36199.0
2017-01-04 09:40:00,76.31,76.52,76.09,76.46,25106.0,76.31,76.52,76.09,76.46,25106.0
2017-01-04 09:50:00,76.47,76.84,76.47,76.74,28588.0,76.47,76.84,76.47,76.74,28588.0
2017-01-04 10:00:00,76.76,77.25,76.76,77.09,34293.0,76.76,77.25,76.76,77.09,34293.0
2017-01-04 10:10:00,77.12,77.29,76.96,77.25,40602.0,77.12,77.29,76.96,77.25,40602.0
2017-01-04 10:20:00,77.25,77.48,77.09,77.09,28761.0,77.25,77.48,77.09,77.09,28761.0
2017-01-04 10:30:00,77.08,77.32,76.98,77.24,30228.0,77.08,77.32,76.98,77.24,30228.0
2017-01-04 10:40:00,77.24,77.66,77.19,77.55,36373.0,77.24,77.66,77.19,77.55,36373.0
2017-01-04 10:50:00,77.56,77.78,77.54,77.55,78737.0,77.56,77.78,77.54,77.55,78737.0
2017-01-04 11:00:00,77.58,77.79,77.55,77.75,43388.0,77.58,77.79,77.55,77.75,43388.0
2017-01-04 11:10:00,77.76,77.82,77.47,77.47,25506.0,77.76,77.82,77.47,77.47,25506.0
2017-01-04 11:20:00,77.48,77.82,77.47,77.82,23799.0,77.48,77.82,77.47,77.82,23799.0
2017-01-04 11:30:00,77.81,77.96,77.75,77.81,47005.0,77.81,77.96,77.75,77.81,47005.0
2017-01-04 11:40:00,77.83,77.92,77.71,77.8,28465.0,77.83,77.92,77.71,77.8,28465.0
2017-01-04 11:50:00,77.81,77.84,77.5,77.5,44066.0,77.81,77.84,77.5,77.5,44066.0
2017-01-04 12:00:00,77.54,77.74,77.52,77.66,19415.0,77.54,77.74,77.52,77.66,19415.0
2017-01-04 12:10:00,77.67,77.67,77.44,77.48,16508.0,77.67,77.67,77.44,77.48,16508.0
2017-01-04 12:20:00,77.47,77.64,77.41,77.46,38080.0,77.47,77.64,77.41,77.46,38080.0
2017-01-04 12:30:00,77.48,77.48,77.25,77.31,27762.0,77.48,77.48,77.25,77.31,27762.0
2017-01-04 12:40:00,77.32,77.42,77.31,77.33,15420.0,77.32,77.42,77.31,77.33,15420.0
2017-01-04 12:50:00,77.34,77.44,77.29,77.37,11955.0,77.34,77.44,77.29,77.37,11955.0
2017-01-04 13:00:00,77.37,77.4,77.27,77.3,20919.0,77.37,77.4,77.27,77.3,20919.0
2017-01-04 13:10:00,77.29,77.39,77.23,77.25,18223.0,77.29,77.39,77.23,77.25,18223.0
2017-01-04 13:20:00,77.26,77.41,77.26,77.41,16459.0,77.26,77.41,77.26,77.41,16459.0
2017-01-04 13:30:00,77.4,77.52,77.35,77.48,19888.0,77.4,77.52,77.35,77.48,19888.0
2017-01-04 13:40:00,77.48,77.49,77.36,77.41,24423.0,77.48,77.49,77.36,77.41,24423.0
2017-01-04 13:50:00,77.41,77.42,77.25,77.25,25972.0,77.41,77.42,77.25,77.25,25972.0
2017-01-04 14:00:00,77.27,77.3,77.18,77.29,31301.0,77.27,77.3,77.18,77.29,31301.0
2017-01-04 14:10:00,77.29,77.58,77.27,77.57,25603.0,77.29,77.58,77.27,77.57,25603.0
2017-01-04 14:20:00,77.56,77.62,77.35,77.48,25787.0,77.56,77.62,77.35,77.48,25787.0
2017-01-04 14:30:00,77.48,77.56,77.43,77.56,22633.0,77.48,77.56,77.43,77.56,22633.0
2017-01-04 14:40:00,77.56,77.59,77.33,77.37,32211.0,77.56,77.59,77.33,77.37,32211.0
2017-01-04 14:50:00,77.37,77.47,77.35,77.38,18173.0,77.37,77.47,77.35,77.38,18173.0
2017-01-04 15:00:00,77.38,77.47,77.38,77.44,14832.0,77.38,77.47,77.38,77.44,14832.0
2017-01-04 15:10:00,77.45,77.54,77.4,77.5,27976.0,77.45,77.54,77.4,77.5,27976.0
2017-01-04 15:20:00,77.49,77.55,77.46,77.5,39011.0,77.49,77.55,77.46,77.5,39011.0
2017-01-04 15:30:00,77.49,77.72,77.48,77.66,252815.0,77.49,77.72,77.48,77.66,252815.0
2017-01-04 15:40:00,77.65,77.69,77.45,77.47,67883.0,77.65,77.69,77.45,77.47,67883.0
2017-01-04 15:50:00,77.46,77.59,77.46,77.52,131962.0,77.46,77.59,77.46,77.52,131962.0
2017-01-05 09:30:00,77.08,77.57,76.88,77.02,28991.0,77.08,77.57,76.88,77.02,28991.0
2017-01-05 09:40:00,77.03,77.32,76.97,77.24,70138.0,77.03,77.32,76.97,77.24,70138.0
2017-01-05 09:50:00,77.22,77.44,77.13,77.35,19123.0,77.22,77.44,77.13,77.35,19123.0
2017-01-05 10:00:00,77.35,77.44,77.12,77.31,23587.0,77.35,77.44,77.12,77.31,23587.0
2017-01-05 10:10:00,77.26,77.37,77.17,77.21,35887.0,77.26,77.37,77.17,77.21,35887.0
2017-01-05 10:20:00,77.21,77.59,77.21,77.59,27074.0,77.21,77.59,77.21,77.59,27074.0
2017-01-05 10:30:00,77.59,77.6,77.27,77.56,15352.0,77.59,77.6,77.27,77.56,15352.0
2017-01-05 10:40:00,77.6,77.63,77.32,77.48,21754.0,77.6,77.63,77.32,77.48,21754.0
2017-01-05 10:50:00,77.47,77.5,77.28,77.5,18660.0,77.47,77.5,77.28,77.5,18660.0
2017-01-05 11:00:00,77.44,77.54,76.81,76.93,22421.0,77.44,77.54,76.81,76.93,22421.0
2017-01-05 11:10:00,76.97,77.22,76.89,77.18,21467.0,76.97,77.22,76.89,77.18,21467.0
2017-01-05 11:20:00,77.19,77.19,76.96,77.04,28920.0,77.19,77.19,76.96,77.04,28920.0
2017-01-05 11:30:00,77.06,77.16,76.82,76.88,17248.0,77.06,77.16,76.82,76.88,17248.0
2017-01-05 11:40:00,76.84,76.88,76.55,76.67,30068.0,76.84,76.88,76.55,76.67,30068.0
2017-01-05 11:50:00,76.65,76.86,76.47,76.81,33598.0,76.65,76.86,76.47,76.81,33598.0
2017-01-05 12:00:00,76.83,76.89,76.5,76.5,11125.0,76.83,76.89,76.5,76.5,11125.0
2017-01-05 12:10:00,76.53,76.68,76.33,76.67,26780.0,76.53,76.68,76.33,76.67,26780.0
2017-01-05 12:20:00,76.66,76.66,76.55,76.55,12610.0,76.66,76.66,76.55,76.55,12610.0
2017-01-05 12:30:00,76.55,76.61,76.46,76.51,14482.0,76.55,76.61,76.46,76.51,14482.0
2017-01-05 12:40:00,76.52,76.56,76.46,76.54,10803.0,76.52,76.56,76.46,76.54,10803.0
2017-01-05 12:50:00,76.56,76.74,76.56,76.71,13421.0,76.56,76.74,76.56,76.71,13421.0
2017-01-05 13:00:00,76.73,76.87,76.61,76.83,24041.0,76.73,76.87,76.61,76.83,24041.0
2017-01-05 13:10:00,76.85,76.9,76.79,76.85,12544.0,76.85,76.9,76.79,76.85,12544.0
2017-01-05 13:20:00,76.82,77.02,76.78,76.83,20742.0,76.82,77.02,76.78,76.83,20742.0
2017-01-05 13:30:00,76.85,76.94,76.75,76.86,14616.0,76.85,76.94,76.75,76.86,14616.0
2017-01-05 13:40:00,76.86,76.88,76.81,76.83,11486.0,76.86,76.88,76.81,76.83,11486.0
2017-01-05 13:50:00,76.83,76.89,76.77,76.78,14927.0,76.83,76.89,76.77,76.78,14927.0
2017-01-05 14:00:00,76.78,76.86,76.75,76.79,14277.0,76.78,76.86,76.75,76.79,14277.0
2017-01-05 14:10:00,76.8,76.94,76.8,76.87,17399.0,76.8,76.94,76.8,76.87,17399.0
2017-01-05 14:20:00,76.89,76.91,76.76,76.78,19856.0,76.89,76.91,76.76,76.78,19856.0
2017-01-05 14:30:00,76.76,76.8,76.72,76.74,31296.0,76.76,76.8,76.72,76.74,31296.0
2017-01-05 14:40:00,76.76,76.77,76.62,76.72,17441.0,76.76,76.77,76.62,76.72,17441.0
2017-01-05 14:50:00,76.71,76.78,76.61,76.61,16177.0,76.71,76.78,76.61,76.61,16177.0
2017-01-05 15:00:00,76.61,76.75,76.6,76.75,13425.0,76.61,76.75,76.6,76.75,13425.0
2017-01-05 15:10:00,76.74,76.8,76.71,76.71,23297.0,76.74,76.8,76.71,76.71,23297.0
2017-01-05 15:20:00,76.71,76.8,76.66,76.8,17128.0,76.71,76.8,76.66,76.8,17128.0
2017-01-05 15:30:00,76.79,76.85,76.76,76.8,27509.0,76.79,76.85,76.76,76.8,27509.0
2017-01-05 15:40:00,76.8,76.92,76.8,76.86,38083.0,76.8,76.92,76.8,76.86,38083.0
2017-01-05 15:50:00,76.86,77.08,76.86,76.93,159148.0,76.86,77.08,76.86,76.93,159148.0
2017-01-06 09:30:00,77.28,77.66,76.89,77.05,34512.0,77.28,77.66,76.89,77.05,34512.0
2017-01-06 09:40:00,77.07,77.27,76.89,77.04,39278.0,77.07,77.27,76.89,77.04,39278.0
2017-01-06 09:50:00,77.05,77.4,77.05,77.39,9744.0,77.05,77.4,77.05,77.39,9744.0
2017-01-06 10:00:00,77.37,77.69,77.3,77.5,27343.0,77.37,77.69,77.3,77.5,27343.0
2017-01-06 10:10:00,77.51,77.75,77.49,77.69,16414.0,77.51,77.75,77.49,77.69,16414.0
2017-01-06 10:20:00,77.72,78.07,77.72,77.91,41956.0,77.72,78.07,77.72,77.91,41956.0
2017-01-06 10:30:00,77.92,77.92,77.67,77.76,26941.0,77.92,77.92,77.67,77.76,26941.0
2017-01-06 10:40:00,77.76,77.99,77.76,77.92,18221.0,77.76,77.99,77.76,77.92,18221.0
2017-01-06 10:50:00,77.94,78.27,77.89,78.23,24802.0,77.94,78.27,77.89,78.23,24802.0
2017-01-06 11:00:00,78.23,78.31,78.09,78.25,31947.0,78.23,78.31,78.09,78.25,31947.0
2017-01-06 11:10:00,78.25,78.71,78.2,78.71,53997.0,78.25,78.71,78.2,78.71,53997.0
2017-01-06 11:20:00,78.72,78.87,78.66,78.8,43012.0,78.72,78.87,78.66,78.8,43012.0
2017-01-06 11:30:00,78.81,78.84,78.73,78.81,18685.0,78.81,78.84,78.73,78.81,18685.0
2017-01-06 11:40:00,78.84,79.27,78.79,79.23,44493.0,78.84,79.27,78.79,79.23,44493.0
2017-01-06 11:50:00,79.23,79.31,79.14,79.25,31928.0,79.23,79.31,79.14,79.25,31928.0
2017-01-06 12:00:00,79.22,79.3,79.08,79.13,19673.0,79.22,79.3,79.08,79.13,19673.0
2017-01-06 12:10:00,79.11,79.39,79.1,79.38,15290.0,79.11,79.39,79.1,79.38,15290.0
2017-01-06 12:20:00,79.38,79.49,79.31,79.49,31613.0,79.38,79.49,79.31,79.49,31613.0
2017-01-06 12:30:00,79.49,79.62,79.39,79.47,28058.0,79.49,79.62,79.39,79.47,28058.0
2017-01-06 12:40:00,79.5,79.79,79.49,79.76,36467.0,79.5,79.79,79.49,79.76,36467.0
2017-01-06 12:50:00,79.75,79.81,79.66,79.75,25323.0,79.75,79.81,79.66,79.75,25323.0
2017-01-06 13:00:00,79.75,79.76,79.44,79.45,28917.0,79.75,79.76,79.44,79.45,28917.0
2017-01-06 13:10:00,79.45,79.54,79.32,79.46,26635.0,79.45,79.54,79.32,79.46,26635.0
2017-01-06 13:20:00,79.47,79.56,79.31,79.32,25548.0,79.47,79.56,79.31,79.32,25548.0
2017-01-06 13:30:00,79.31,79.44,79.17,79.44,28717.0,79.31,79.44,79.17,79.44,28717.0
2017-01-06 13:40:00,79.43,79.54,79.38,79.39,16789.0,79.43,79.54,79.38,79.39,16789.0
2017-01-06 13:50:00,79.38,79.43,79.27,79.29,19581.0,79.38,79.43,79.27,79.29,19581.0
2017-01-06 14:00:00,79.31,79.43,79.28,79.41,17436.0,79.31,79.43,79.28,79.41,17436.0
2017-01-06 14:10:00,79.38,79.59,79.38,79.56,15489.0,79.38,79.59,79.38,79.56,15489.0
2017-01-06 14:20:00,79.54,79.57,79.29,79.37,14704.0,79.54,79.57,79.29,79.37,14704.0
2017-01-06 14:30:00,79.35,79.35,79.25,79.26,10162.0,79.35,79.35,79.25,79.26,10162.0
2017-01-06 14:40:00,79.27,79.37,79.23,79.27,30309.0,79.27,79.37,79.23,79.27,30309.0
2017-01-06 14:50:00,79.3,79.32,79.15,79.16,13747.0,79.3,79.32,79.15,79.16,13747.0
2017-01-06 15:00:00,79.17,79.29,79.14,79.27,20012.0,79.17,79.29,79.14,79.27,20012.0
2017-01-06 15:10:00,79.27,79.34,79.24,79.26,18379.0,79.27,79.34,79.24,79.26,18379.0
2017-01-06 15:20:00,79.26,79.27,79.14,79.27,25117.0,79.26,79.27,79.14,79.27,25117.0
2017-01-06 15:30:00,79.26,79.35,79.18,79.24,33721.0,79.26,79.35,79.18,79.24,33721.0
2017-01-06 15:40:00,79.24,79.47,79.23,79.46,54413.0,79.24,79.47,79.23,79.46,54413.0
2017-01-06 15:50:00,79.44,79.45,79.3,79.3,129891.0,79.44,79.45,79.3,79.3,129891.0
2017-01-09 09:30:00,78.95,79.53,78.81,78.99,43519.0,78.95,79.53,78.81,78.99,43519.0
2017-01-09 09:40:00,79.03,79.08,78.3,78.57,35648.0,79.03,79.08,78.3,78.57,35648.0
2017-01-09 09:50:00,78.56,78.72,78.32,78.56,31171.0,78.56,78.72,78.32,78.56,31171.0
2017-01-09 10:00:00,78.57,78.6,78.34,78.45,31775.0,78.57,78.6,78.34,78.45,31775.0
2017-01-09 10:10:00,78.48,78.48,78.26,78.41,21136.0,78.48,78.48,78.26,78.41,21136.0
2017-01-09 10:20:00,78.42,78.61,78.42,78.61,21382.0,78.42,78.61,78.42,78.61,21382.0
2017-01-09 10:30:00,78.58,78.67,78.5,78.62,18993.0,78.58,78.67,78.5,78.62,18993.0
2017-01-09 10:40:00,78.61,78.87,78.61,78.87,30869.0,78.61,78.87,78.61,78.87,30869.0
2017-01-09 10:50:00,78.88,79.08,78.85,79.06,20442.0,78.88,79.08,78.85,79.06,20442.0
2017-01-09 11:00:00,79.04,79.07,78.87,79.04,19288.0,79.04,79.07,78.87,79.04,19288.0
2017-01-09 11:10:00,79.05,79.11,79.01,79.09,18732.0,79.05,79.11,79.01,79.09,18732.0
2017-01-09 11:20:00,79.1,79.16,79.05,79.16,19069.0,79.1,79.16,79.05,79.16,19069.0
2017-01-09 11:30:00,79.17,79.22,79.09,79.21,17129.0,79.17,79.22,79.09,79.21,17129.0
2017-01-09 11:40:00,79.21,79.23,79.07,79.2,18027.0,79.21,79.23,79.07,79.2,18027.0
2017-01-09 11:50:00,79.22,79.26,79.15,79.24,15068.0,79.22,79.26,79.15,79.24,15068.0
2017-01-09 12:00:00,79.22,79.22,79.08,79.13,13798.0,79.22,79.22,79.08,79.13,13798.0
2017-01-09 12:10:00,79.13,79.22,79.02,79.04,12829.0,79.13,79.22,79.02,79.04,12829.0
2017-01-09 12:20:00,79.06,79.06,78.91,78.99,22800.0,79.06,79.06,78.91,78.99,22800.0
2017-01-09 12:30:00,78.98,79.03,78.89,78.89,12774.0,78.98,79.03,78.89,78.89,12774.0
2017-01-09 12:40:00,78.92,78.97,78.89,78.93,15129.0,78.92,78.97,78.89,78.93,15129.0
2017-01-09 12:50:00,78.94,78.98,78.92,78.96,11557.0,78.94,78.98,78.92,78.96,11557.0
2017-01-09 13:00:00,78.97,79.0,78.96,78.99,21146.0,78.97,79.0,78.96,78.99,21146.0
2017-01-09 13:10:00,78.99,79.08,78.94,79.08,16309.0,78.99,79.08,78.94,79.08,16309.0
2017-01-09 13:20:00,79.08,79.25,79.08,79.25,34395.0,79.08,79.25,79.08,79.25,34395.0
2017-01-09 13:30:00,79.25,79.29,79.21,79.28,18603.0,79.25,79.29,79.21,79.28,18603.0
2017-01-09 13:40:00,79.29,79.32,79.24,79.31,11113.0,79.29,79.32,79.24,79.31,11113.0
2017-01-09 13:50:00,79.31,79.32,79.22,79.32,13536.0,79.31,79.32,79.22,79.32,13536.0
2017-01-09 14:00:00,79.31,79.41,79.28,79.39,12219.0,79.31,79.41,79.28,79.39,12219.0
2017-01-09 14:10:00,79.36,79.38,79.22,79.38,38684.0,79.36,79.38,79.22,79.38,38684.0
2017-01-09 14:20:00,79.38,79.54,79.31,79.52,22592.0,79.38,79.54,79.31,79.52,22592.0
2017-01-09 14:30:00,79.5,79.54,79.4,79.48,24200.0,79.5,79.54,79.4,79.48,24200.0
2017-01-09 14:40:00,79.47,79.52,79.24,79.44,53257.0,79.47,79.52,79.24,79.44,53257.0
2017-01-09 14:50:00,79.44,79.44,79.34,79.37,18072.0,79.44,79.44,79.34,79.37,18072.0
2017-01-09 15:00:00,79.38,79.39,79.32,79.33,16859.0,79.38,79.39,79.32,79.33,16859.0
2017-01-09 15:10:00,79.34,79.46,79.32,79.44,13051.0,79.34,79.46,79.32,79.44,13051.0
2017-01-09 15:20:00,79.45,79.55,79.41,79.53,17011.0,79.45,79.55,79.41,79.53,17011.0
2017-01-09 15:30:00,79.53,79.73,79.53,79.72,43771.0,79.53,79.73,79.53,79.72,43771.0
2017-01-09 15:40:00,79.73,79.74,79.62,79.66,46130.0,79.73,79.74,79.62,79.66,46130.0
2017-01-09 15:50:00,79.67,79.68,79.58,79.59,102340.0,79.67,79.68,79.58,79.59,102340.0
2017-01-10 09:30:00,79.29,79.96,79.29,79.58,29538.0,79.29,79.96,79.29,79.58,29538.0
2017-01-10 09:40:00,79.68,79.68,79.33,79.36,112060.0,79.68,79.68,79.33,79.36,112060.0
2017-01-10 09:50:00,79.37,79.64,79.31,79.37,81562.0,79.37,79.64,79.31,79.37,81562.0
2017-01-10 10:00:00,79.37,79.55,79.15,79.15,45402.0,79.37,79.55,79.15,79.15,45402.0
2017-01-10 10:10:00,79.19,79.21,78.83,78.93,32840.0,79.19,79.21,78.83,78.93,32840.0
2017-01-10 10:20:00,78.93,78.96,78.56,78.72,34668.0,78.93,78.96,78.56,78.72,34668.0
2017-01-10 10:30:00,78.79,79.15,78.79,78.9,21176.0,78.79,79.15,78.79,78.9,21176.0
2017-01-10 10:40:00,78.9,78.99,78.78,78.95,98439.0,78.9,78.99,78.78,78.95,98439.0
2017-01-10 10:50:00,78.96,79.21,78.94,79.06,61542.0,78.96,79.21,78.94,79.06,61542.0
2017-01-10 11:00:00,79.05,79.52,79.04,79.34,51624.0,79.05,79.52,79.04,79.34,51624.0
2017-01-10 11:10:00,79.36,79.79,79.36,79.75,32255.0,79.36,79.79,79.36,79.75,32255.0
2017-01-10 11:20:00,79.73,79.9,79.7,79.89,14188.0,79.73,79.9,79.7,79.89,14188.0
2017-01-10 11:30:00,79.88,79.91,79.65,79.82,19664.0,79.88,79.91,79.65,79.82,19664.0
2017-01-10 11:40:00,79.82,80.2,79.81,80.17,33558.0,79.82,80.2,79.81,80.17,33558.0
2017-01-10 11:50:00,80.18,80.37,80.01,80.01,33100.0,80.18,80.37,80.01,80.01,33100.0
2017-01-10 12:00:00,80.05,80.08,79.95,79.98,7644.0,80.05,80.08,79.95,79.98,7644.0
2017-01-10 12:10:00,79.99,80.08,79.93,79.98,12264.0,79.99,80.08,79.93,79.98,12264.0
2017-01-10 12:20:00,79.93,80.09,79.83,80.09,15741.0,79.93,80.09,79.83,80.09,15741.0
2017-01-10 12:30:00,80.1,80.24,80.03,80.22,13478.0,80.1,80.24,80.03,80.22,13478.0
2017-01-10 12:40:00,80.22,80.26,80.09,80.09,12856.0,80.22,80.26,80.09,80.09,12856.0
2017-01-10 12:50:00,80.07,80.13,80.06,80.1,23932.0,80.07,80.13,80.06,80.1,23932.0
2017-01-10 13:00:00,80.08,80.14,80.04,80.08,12119.0,80.08,80.14,80.04,80.08,12119.0
2017-01-10 13:10:00,80.09,80.32,80.09,80.29,27754.0,80.09,80.32,80.09,80.29,27754.0
2017-01-10 13:20:00,80.28,80.31,80.15,80.15,22607.0,80.28,80.31,80.15,80.15,22607.0
2017-01-10 13:30:00,80.14,80.15,80.01,80.04,16784.0,80.14,80.15,80.01,80.04,16784.0
2017-01-10 13:40:00,80.02,80.02,79.89,79.95,13491.0,80.02,80.02,79.89,79.95,13491.0
2017-01-10 13:50:00,79.95,80.01,79.72,79.81,26873.0,79.95,80.01,79.72,79.81,26873.0
2017-01-10 14:00:00,79.79,79.8,79.62,79.7,17808.0,79.79,79.8,79.62,79.7,17808.0
2017-01-10 14:10:00,79.71,79.86,79.7,79.83,18114.0,79.71,79.86,79.7,79.83,18114.0
2017-01-10 14:20:00,79.84,79.99,79.78,79.79,22594.0,79.84,79.99,79.78,79.79,22594.0
2017-01-10 14:30:00,79.81,79.9,79.78,79.87,29860.0,79.81,79.9,79.78,79.87,29860.0
2017-01-10 14:40:00,79.87,79.93,79.81,79.85,24994.0,79.87,79.93,79.81,79.85,24994.0
2017-01-10 14:50:00,79.84,79.9,79.79,79.89,31107.0,79.84,79.9,79.79,79.89,31107.0
2017-01-10 15:00:00,79.89,79.99,79.85,79.98,34552.0,79.89,79.99,79.85,79.98,34552.0
2017-01-10 15:10:00,79.99,80.12,79.98,80.08,30478.0,79.99,80.12,79.98,80.08,30478.0
2017-01-10 15:20:00,80.07,80.1,80.03,80.05,27152.0,80.07,80.1,80.03,80.05,27152.0
2017-01-10 15:30:00,80.05,80.2,80.04,80.2,42765.0,80.05,80.2,80.04,80.2,42765.0
2017-01-10 15:40:00,80.18,80.18,79.89,79.93,47889.0,80.18,80.18,79.89,79.93,47889.0
2017-01-10 15:50:00,79.95,80.01,79.91,79.98,140631.0,79.95,80.01,79.91,79.98,140631.0
2017-01-11 09:30:00,79.97,80.25,79.46,79.84,47009.0,79.97,80.25,79.46,79.84,47009.0
2017-01-11 09:40:00,79.9,79.95,79.52,79.54,61766.0,79.9,79.95,79.52,79.54,61766.0
2017-01-11 09:50:00,79.52,79.52,79.17,79.34,68316.0,79.52,79.52,79.17,79.34,68316.0
2017-01-11 10:00:00,79.38,79.61,79.33,79.44,32926.0,79.38,79.61,79.33,79.44,32926.0
2017-01-11 10:10:00,79.42,79.81,79.37,79.81,23983.0,79.42,79.81,79.37,79.81,23983.0
2017-01-11 10:20:00,79.8,79.83,79.66,79.78,31061.0,79.8,79.83,79.66,79.78,31061.0
2017-01-11 10:30:00,79.77,80.09,79.73,80.09,67171.0,79.77,80.09,79.73,80.09,67171.0
2017-01-11 10:40:00,80.12,80.16,79.94,80.02,22473.0,80.12,80.16,79.94,80.02,22473.0
2017-01-11 10:50:00,80.0,80.08,79.74,79.91,63485.0,80.0,80.08,79.74,79.91,63485.0
2017-01-11 11:00:00,79.9,80.11,79.77,80.0,42805.0,79.9,80.11,79.77,80.0,42805.0
2017-01-11 11:10:00,80.06,80.3,79.98,80.3,45180.0,80.06,80.3,79.98,80.3,45180.0
2017-01-11 11:20:00,80.32,80.48,79.89,79.89,25892.0,80.32,80.48,79.89,79.89,25892.0
2017-01-11 11:30:00,79.89,79.89,79.59,79.83,30979.0,79.89,79.89,79.59,79.83,30979.0
2017-01-11 11:40:00,79.8,80.32,79.8,80.28,14127.0,79.8,80.32,79.8,80.28,14127.0
2017-01-11 11:50:00,80.27,80.68,80.26,80.64,29129.0,80.27,80.68,80.26,80.64,29129.0
2017-01-11 12:00:00,80.67,80.7,80.27,80.64,36207.0,80.67,80.7,80.27,80.64,36207.0
2017-01-11 12:10:00,80.63,80.8,80.51,80.56,30442.0,80.63,80.8,80.51,80.56,30442.0
2017-01-11 12:20:00,80.57,80.71,80.43,80.7,21528.0,80.57,80.71,80.43,80.7,21528.0
2017-01-11 12:30:00,80.72,80.75,80.43,80.5,20016.0,80.72,80.75,80.43,80.5,20016.0
2017-01-11 12:40:00,80.48,80.48,80.28,80.41,9472.0,80.48,80.48,80.28,80.41,9472.0
2017-01-11 12:50:00,80.43,80.68,80.43,80.65,16129.0,80.43,80.68,80.43,80.65,16129.0
2017-01-11 13:00:00,80.63,80.71,80.56,80.57,19375.0,80.63,80.71,80.56,80.57,19375.0
2017-01-11 13:10:00,80.56,80.56,80.28,80.32,12453.0,80.56,80.56,80.28,80.32,12453.0
2017-01-11 13:20:00,80.32,80.37,79.9,80.0,32657.0,80.32,80.37,79.9,80.0,32657.0
2017-01-11 13:30:00,79.94,80.34,79.9,80.31,18729.0,79.94,80.34,79.9,80.31,18729.0
2017-01-11 13:40:00,80.31,80.5,80.26,80.37,11680.0,80.31,80.5,80.26,80.37,11680.0
2017-01-11 13:50:00,80.4,80.68,80.4,80.61,17677.0,80.4,80.68,80.4,80.61,17677.0
2017-01-11 14:00:00,80.63,80.65,80.46,80.47,19534.0,80.63,80.65,80.46,80.47,19534.0
2017-01-11 14:10:00,80.46,80.61,80.38,80.6,21275.0,80.46,80.61,80.38,80.6,21275.0
2017-01-11 14:20:00,80.59,80.71,80.53,80.63,13134.0,80.59,80.71,80.53,80.63,13134.0
2017-01-11 14:30:00,80.68,81.02,80.68,80.96,30961.0,80.68,81.02,80.68,80.96,30961.0
2017-01-11 14:40:00,80.98,80.98,80.83,80.88,17910.0,80.98,80.98,80.83,80.88,17910.0
2017-01-11 14:50:00,80.88,80.89,80.79,80.84,21724.0,80.88,80.89,80.79,80.84,21724.0
2017-01-11 15:00:00,80.84,81.03,80.81,80.96,32634.0,80.84,81.03,80.81,80.96,32634.0
2017-01-11 15:10:00,80.96,80.99,80.85,80.97,32214.0,80.96,80.99,80.85,80.97,32214.0
2017-01-11 15:20:00,80.97,80.97,80.85,80.92,34019.0,80.97,80.97,80.85,80.92,34019.0
2017-01-11 15:30:00,80.92,81.03,80.85,80.99,50348.0,80.92,81.03,80.85,80.99,50348.0
2017-01-11 15:40:00,80.99,80.99,80.69,80.7,93118.0,80.99,80.99,80.69,80.7,93118.0
2017-01-11 15:50:00,80.7,80.89,80.7,80.87,137873.0,80.7,80.89,80.7,80.87,137873.0
2017-01-12 09:30:00,80.72,80.72,80.03,80.23,63708.0,80.72,80.72,80.03,80.23,63708.0
2017-01-12 09:40:00,80.19,80.38,80.01,80.3,56725.0,80.19,80.38,80.01,80.3,56725.0
2017-01-12 09:50:00,80.23,80.23,79.86,79.9,43097.0,80.23,80.23,79.86,79.9,43097.0
2017-01-12 10:00:00,79.9,80.01,79.37,79.4,53702.0,79.9,80.01,79.37,79.4,53702.0
2017-01-12 10:10:00,79.39,79.55,79.24,79.47,13049.0,79.39,79.55,79.24,79.47,13049.0
2017-01-12 10:20:00,79.42,79.76,79.42,79.76,24026.0,79.42,79.76,79.42,79.76,24026.0
2017-01-12 10:30:00,79.76,79.86,79.64,79.77,21660.0,79.76,79.86,79.64,79.77,21660.0
2017-01-12 10:40:00,79.75,79.95,79.74,79.93,35402.0,79.75,79.95,79.74,79.93,35402.0
2017-01-12 10:50:00,79.97,79.97,79.83,79.91,16773.0,79.97,79.97,79.83,79.91,16773.0
2017-01-12 11:00:00,79.91,79.92,79.66,79.87,35901.0,79.91,79.92,79.66,79.87,35901.0
2017-01-12 11:10:00,79.86,80.06,79.84,79.9,17221.0,79.86,80.06,79.84,79.9,17221.0
2017-01-12 11:20:00,79.94,80.01,79.87,79.96,20745.0,79.94,80.01,79.87,79.96,20745.0
2017-01-12 11:30:00,79.95,80.1,79.93,79.98,36236.0,79.95,80.1,79.93,79.98,36236.0
2017-01-12 11:40:00,79.94,79.95,79.87,79.93,7700.0,79.94,79.95,79.87,79.93,7700.0
2017-01-12 11:50:00,79.98,79.99,79.85,79.89,9974.0,79.98,79.99,79.85,79.89,9974.0
2017-01-12 12:00:00,79.93,80.08,79.9,80.07,7161.0,79.93,80.08,79.9,80.07,7161.0
2017-01-12 12:10:00,80.08,80.36,80.08,80.36,8947.0,80.08,80.36,80.08,80.36,8947.0
2017-01-12 12:20:00,80.39,80.46,80.26,80.46,22173.0,80.39,80.46,80.26,80.46,22173.0
2017-01-12 12:30:00,80.46,80.66,80.46,80.66,14700.0,80.46,80.66,80.46,80.66,14700.0
2017-01-12 12:40:00,80.66,80.66,80.45,80.48,7000.0,80.66,80.66,80.45,80.48,7000.0
2017-01-12 12:50:00,80.5,80.5,80.32,80.32,20585.0,80.5,80.5,80.32,80.32,20585.0
2017-01-12 13:00:00,80.33,80.4,80.27,80.3,22562.0,80.33,80.4,80.27,80.3,22562.0
2017-01-12 13:10:00,80.33,80.35,80.28,80.3,12608.0,80.33,80.35,80.28,80.3,12608.0
2017-01-12 13:20:00,80.3,80.36,80.21,80.25,9564.0,80.3,80.36,80.21,80.25,9564.0
2017-01-12 13:30:00,80.26,80.36,80.23,80.33,11887.0,80.26,80.36,80.23,80.33,11887.0
2017-01-12 13:40:00,80.33,80.44,80.32,80.44,47491.0,80.33,80.44,80.32,80.44,47491.0
2017-01-12 13:50:00,80.44,80.49,80.3,80.3,21099.0,80.44,80.49,80.3,80.3,21099.0
2017-01-12 14:00:00,80.32,80.36,80.24,80.24,12680.0,80.32,80.36,80.24,80.24,12680.0
2017-01-12 14:10:00,80.25,80.39,80.24,80.31,14464.0,80.25,80.39,80.24,80.31,14464.0
2017-01-12 14:20:00,80.31,80.41,80.28,80.37,60326.0,80.31,80.41,80.28,80.37,60326.0
2017-01-12 14:30:00,80.36,80.53,80.33,80.47,43715.0,80.36,80.53,80.33,80.47,43715.0
2017-01-12 14:40:00,80.47,80.47,80.31,80.33,29785.0,80.47,80.47,80.31,80.33,29785.0
2017-01-12 14:50:00,80.34,80.44,80.33,80.44,48820.0,80.34,80.44,80.33,80.44,48820.0
2017-01-12 15:00:00,80.46,80.48,80.34,80.34,17055.0,80.46,80.48,80.34,80.34,17055.0
2017-01-12 15:10:00,80.34,80.43,80.29,80.36,45960.0,80.34,80.43,80.29,80.36,45960.0
2017-01-12 15:20:00,80.37,80.59,80.32,80.56,87247.0,80.37,80.59,80.32,80.56,87247.0
2017-01-12 15:30:00,80.58,80.83,80.55,80.83,35426.0,80.58,80.83,80.55,80.83,35426.0
2017-01-12 15:40:00,80.82,80.85,80.7,80.82,63708.0,80.82,80.85,80.7,80.82,63708.0
2017-01-12 15:50:00,80.82,80.86,80.56,80.64,226994.0,80.82,80.86,80.56,80.64,226994.0
2017-01-13 09:30:00,80.72,81.0,80.44,80.89,45615.0,80.72,81.0,80.44,80.89,45615.0
2017-01-13 09:40:00,80.92,81.15,80.87,81.11,40302.0,80.92,81.15,80.87,81.11,40302.0
2017-01-13 09:50:00,81.11,81.29,81.05,81.24,47008.0,81.11,81.29,81.05,81.24,47008.0
2017-01-13 10:00:00,81.27,81.32,81.03,81.12,17745.0,81.27,81.32,81.03,81.12,17745.0
2017-01-13 10:10:00,81.15,81.27,81.08,81.12,27635.0,81.15,81.27,81.08,81.12,27635.0
2017-01-13 10:20:00,81.11,81.16,81.0,81.0,55866.0,81.11,81.16,81.0,81.0,55866.0
2017-01-13 10:30:00,81.01,81.2,81.01,81.11,41624.0,81.01,81.2,81.01,81.11,41624.0
2017-01-13 10:40:00,81.1,81.2,81.08,81.11,50006.0,81.1,81.2,81.08,81.11,50006.0
2017-01-13 10:50:00,81.14,81.15,81.03,81.05,18415.0,81.14,81.15,81.03,81.05,18415.0
2017-01-13 11:00:00,81.06,81.09,80.91,80.99,29822.0,81.06,81.09,80.91,80.99,29822.0
2017-01-13 11:10:00,81.0,81.03,80.93,80.99,23444.0,81.0,81.03,80.93,80.99,23444.0
2017-01-13 11:20:00,81.0,81.12,80.96,81.02,23224.0,81.0,81.12,80.96,81.02,23224.0
2017-01-13 11:30:00,80.99,81.02,80.94,80.96,24049.0,80.99,81.02,80.94,80.96,24049.0
2017-01-13 11:40:00,80.96,81.03,80.95,81.0,15961.0,80.96,81.03,80.95,81.0,15961.0
2017-01-13 11:50:00,80.99,81.02,80.94,80.96,22984.0,80.99,81.02,80.94,80.96,22984.0
2017-01-13 12:00:00,80.97,81.04,80.92,80.93,21294.0,80.97,81.04,80.92,80.93,21294.0
2017-01-13 12:10:00,80.95,80.95,80.74,80.78,21681.0,80.95,80.95,80.74,80.78,21681.0
2017-01-13 12:20:00,80.82,80.82,80.72,80.76,7922.0,80.82,80.82,80.72,80.76,7922.0
2017-01-13 12:30:00,80.76,80.93,80.76,80.9,8074.0,80.76,80.93,80.76,80.9,8074.0
2017-01-13 12:40:00,80.87,80.93,80.85,80.91,8263.0,80.87,80.93,80.85,80.91,8263.0
2017-01-13 12:50:00,80.9,81.03,80.89,80.99,17315.0,80.9,81.03,80.89,80.99,17315.0
2017-01-13 13:00:00,81.01,81.06,80.94,80.98,27532.0,81.01,81.06,80.94,80.98,27532.0
2017-01-13 13:10:00,80.98,81.04,80.96,80.97,29977.0,80.98,81.04,80.96,80.97,29977.0
2017-01-13 13:20:00,80.97,81.02,80.95,80.97,20332.0,80.97,81.02,80.95,80.97,20332.0
2017-01-13 13:30:00,80.99,81.0,80.93,80.97,19741.0,80.99,81.0,80.93,80.97,19741.0
2017-01-13 13:40:00,80.96,81.01,80.93,81.0,16829.0,80.96,81.01,80.93,81.0,16829.0
2017-01-13 13:50:00,81.01,81.01,80.89,80.89,21295.0,81.01,81.01,80.89,80.89,21295.0
2017-01-13 14:00:00,80.89,80.98,80.85,80.85,49029.0,80.89,80.98,80.85,80.85,49029.0
2017-01-13 14:10:00,80.84,80.86,80.7,80.76,22720.0,80.84,80.86,80.7,80.76,22720.0
2017-01-13 14:20:00,80.77,80.85,80.72,80.76,39990.0,80.77,80.85,80.72,80.76,39990.0
2017-01-13 14:30:00,80.76,80.96,80.76,80.94,31564.0,80.76,80.96,80.76,80.94,31564.0
2017-01-13 14:40:00,80.94,81.01,80.91,80.96,24845.0,80.94,81.01,80.91,80.96,24845.0
2017-01-13 14:50:00,80.94,81.0,80.9,80.96,21158.0,80.94,81.0,80.9,80.96,21158.0
2017-01-13 15:00:00,80.97,81.11,80.96,81.08,85331.0,80.97,81.11,80.96,81.08,85331.0
2017-01-13 15:10:00,81.08,81.09,81.0,81.04,40589.0,81.08,81.09,81.0,81.04,40589.0
2017-01-13 15:20:00,81.04,81.07,81.01,81.07,28631.0,81.04,81.07,81.01,81.07,28631.0
2017-01-13 15:30:00,81.06,81.1,81.03,81.05,38244.0,81.06,81.1,81.03,81.05,38244.0
2017-01-13 15:40:00,81.05,81.16,81.04,81.14,68416.0,81.05,81.16,81.04,81.14,68416.0
2017-01-13 15:50:00,81.14,81.41,81.13,81.32,189087.0,81.14,81.41,81.13,81.32,189087.0
2017-01-17 09:30:00,80.97,80.98,80.37,80.58,35988.0,80.97,80.98,80.37,80.58,35988.0
2017-01-17 09:40:00,80.53,80.75,80.52,80.58,28734.0,80.53,80.75,80.52,80.58,28734.0
2017-01-17 09:50:00,80.58,80.74,80.47,80.62,89910.0,80.58,80.74,80.47,80.62,89910.0
2017-01-17 10:00:00,80.61,81.0,80.59,80.91,45128.0,80.61,81.0,80.59,80.91,45128.0
2017-01-17 10:10:00,80.93,81.23,80.91,81.12,13717.0,80.93,81.23,80.91,81.12,13717.0
2017-01-17 10:20:00,81.13,81.19,81.0,81.11,31595.0,81.13,81.19,81.0,81.11,31595.0
2017-01-17 10:30:00,81.13,81.19,80.96,80.97,63117.0,81.13,81.19,80.96,80.97,63117.0
2017-01-17 10:40:00,80.97,81.09,80.87,80.89,23065.0,80.97,81.09,80.87,80.89,23065.0
2017-01-17 10:50:00,80.88,80.94,80.77,80.77,30502.0,80.88,80.94,80.77,80.77,30502.0
2017-01-17 11:00:00,80.77,80.79,80.41,80.41,22874.0,80.77,80.79,80.41,80.41,22874.0
2017-01-17 11:10:00,80.47,80.51,80.23,80.25,58369.0,80.47,80.51,80.23,80.25,58369.0
2017-01-17 11:20:00,80.24,80.27,80.1,80.24,11656.0,80.24,80.27,80.1,80.24,11656.0
2017-01-17 11:30:00,80.22,80.23,80.02,80.14,53186.0,80.22,80.23,80.02,80.14,53186.0
2017-01-17 11:40:00,80.17,80.21,79.81,79.83,70870.0,80.17,80.21,79.81,79.83,70870.0
2017-01-17 11:50:00,79.83,79.9,79.75,79.85,74395.0,79.83,79.9,79.75,79.85,74395.0
2017-01-17 12:00:00,79.87,79.92,79.54,79.55,77288.0,79.87,79.92,79.54,79.55,77288.0
2017-01-17 12:10:00,79.55,79.55,79.33,79.45,60669.0,79.55,79.55,79.33,79.45,60669.0
2017-01-17 12:20:00,79.45,79.55,79.38,79.48,50227.0,79.45,79.55,79.38,79.48,50227.0
2017-01-17 12:30:00,79.49,79.57,79.39,79.4,32996.0,79.49,79.57,79.39,79.4,32996.0
2017-01-17 12:40:00,79.41,79.56,79.37,79.37,21510.0,79.41,79.56,79.37,79.37,21510.0
2017-01-17 12:50:00,79.39,79.39,79.19,79.19,27520.0,79.39,79.39,79.19,79.19,27520.0
2017-01-17 13:00:00,79.19,79.21,79.1,79.15,17254.0,79.19,79.21,79.1,79.15,17254.0
2017-01-17 13:10:00,79.18,79.3,79.15,79.26,26841.0,79.18,79.3,79.15,79.26,26841.0
2017-01-17 13:20:00,79.28,79.28,79.18,79.23,16980.0,79.28,79.28,79.18,79.23,16980.0
2017-01-17 13:30:00,79.23,79.24,79.03,79.04,25401.0,79.23,79.24,79.03,79.04,25401.0
2017-01-17 13:40:00,79.04,79.04,78.92,78.94,18437.0,79.04,79.04,78.92,78.94,18437.0
2017-01-17 13:50:00,78.94,78.94,78.68,78.82,23812.0,78.94,78.94,78.68,78.82,23812.0
2017-01-17 14:00:00,78.81,78.99,78.78,78.97,24912.0,78.81,78.99,78.78,78.97,24912.0
2017-01-17 14:10:00,78.97,78.98,78.84,78.84,15069.0,78.97,78.98,78.84,78.84,15069.0
2017-01-17 14:20:00,78.8,78.81,78.41,78.5,40386.0,78.8,78.81,78.41,78.5,40386.0
2017-01-17 14:30:00,78.49,78.6,78.4,78.49,50620.0,78.49,78.6,78.4,78.49,50620.0
2017-01-17 14:40:00,78.5,78.6,78.47,78.55,35500.0,78.5,78.6,78.47,78.55,35500.0
2017-01-17 14:50:00,78.58,78.58,78.4,78.45,15070.0,78.58,78.58,78.4,78.45,15070.0
2017-01-17 15:00:00,78.45,78.46,78.29,78.3,24886.0,78.45,78.46,78.29,78.3,24886.0
2017-01-17 15:10:00,78.31,78.5,78.29,78.4,24955.0,78.31,78.5,78.29,78.4,24955.0
2017-01-17 15:20:00,78.4,78.47,78.39,78.44,31734.0,78.4,78.47,78.39,78.44,31734.0
2017-01-17 15:30:00,78.46,78.65,78.39,78.63,61427.0,78.46,78.65,78.39,78.63,61427.0
2017-01-17 15:40:00,78.62,78.72,78.61,78.67,44342.0,78.62,78.72,78.61,78.67,44342.0
2017-01-17 15:50:00,78.66,78.75,78.59,78.62,183524.0,78.66,78.75,78.59,78.62,183524.0
2017-01-18 09:30:00,79.1,79.36,78.69,79.12,92682.0,79.1,79.36,78.69,79.12,92682.0
2017-01-18 09:40:00,79.21,79.86,79.03,79.67,101606.0,79.21,79.86,79.03,79.67,101606.0
2017-01-18 09:50:00,79.64,80.06,79.51,80.06,64539.0,79.64,80.06,79.51,80.06,64539.0
2017-01-18 10:00:00,80.03,80.06,79.8,79.87,41805.0,80.03,80.06,79.8,79.87,41805.0
2017-01-18 10:10:00,79.88,79.93,79.77,79.8,21975.0,79.88,79.93,79.77,79.8,21975.0
2017-01-18 10:20:00,79.8,79.8,79.43,79.47,37623.0,79.8,79.8,79.43,79.47,37623.0
2017-01-18 10:30:00,79.47,79.58,79.36,79.54,41895.0,79.47,79.58,79.36,79.54,41895.0
2017-01-18 10:40:00,79.55,79.55,79.34,79.5,21951.0,79.55,79.55,79.34,79.5,21951.0
2017-01-18 10:50:00,79.51,79.51,79.44,79.47,41989.0,79.51,79.51,79.44,79.47,41989.0
2017-01-18 11:00:00,79.47,79.82,79.43,79.79,33770.0,79.47,79.82,79.43,79.79,33770.0
2017-01-18 11:10:00,79.8,79.81,79.65,79.65,14588.0,79.8,79.81,79.65,79.65,14588.0
2017-01-18 11:20:00,79.65,79.77,79.6,79.73,13813.0,79.65,79.77,79.6,79.73,13813.0
2017-01-18 11:30:00,79.74,79.77,79.7,79.74,20873.0,79.74,79.77,79.7,79.74,20873.0
2017-01-18 11:40:00,79.75,79.77,79.63,79.71,15887.0,79.75,79.77,79.63,79.71,15887.0
2017-01-18 11:50:00,79.74,79.8,79.48,79.54,13294.0,79.74,79.8,79.48,79.54,13294.0
2017-01-18 12:00:00,79.54,79.69,79.54,79.67,4481.0,79.54,79.69,79.54,79.67,4481.0
2017-01-18 12:10:00,79.64,79.7,79.59,79.66,44998.0,79.64,79.7,79.59,79.66,44998.0
2017-01-18 12:20:00,79.66,79.7,79.6,79.67,7312.0,79.66,79.7,79.6,79.67,7312.0
2017-01-18 12:30:00,79.67,79.7,79.6,79.6,10146.0,79.67,79.7,79.6,79.6,10146.0
2017-01-18 12:40:00,79.62,79.66,79.57,79.61,8634.0,79.62,79.66,79.57,79.61,8634.0
2017-01-18 12:50:00,79.62,79.65,79.55,79.58,6196.0,79.62,79.65,79.55,79.58,6196.0
2017-01-18 13:00:00,79.57,79.72,79.54,79.66,8308.0,79.57,79.72,79.54,79.66,8308.0
2017-01-18 13:10:00,79.66,79.72,79.62,79.71,6606.0,79.66,79.72,79.62,79.71,6606.0
2017-01-18 13:20:00,79.7,79.7,79.57,79.63,12441.0,79.7,79.7,79.57,79.63,12441.0
2017-01-18 13:30:00,79.65,79.8,79.65,79.79,11190.0,79.65,79.8,79.65,79.79,11190.0
2017-01-18 13:40:00,79.8,79.85,79.71,79.81,14133.0,79.8,79.85,79.71,79.81,14133.0
2017-01-18 13:50:00,79.83,79.91,79.81,79.86,6699.0,79.83,79.91,79.81,79.86,6699.0
2017-01-18 14:00:00,79.86,79.87,79.77,79.81,18824.0,79.86,79.87,79.77,79.81,18824.0
2017-01-18 14:10:00,79.81,79.92,79.78,79.9,11029.0,79.81,79.92,79.78,79.9,11029.0
2017-01-18 14:20:00,79.9,79.91,79.81,79.83,16773.0,79.9,79.91,79.81,79.83,16773.0
2017-01-18 14:30:00,79.81,79.83,79.76,79.82,8049.0,79.81,79.83,79.76,79.82,8049.0
2017-01-18 14:40:00,79.83,79.84,79.7,79.7,14683.0,79.83,79.84,79.7,79.7,14683.0
2017-01-18 14:50:00,79.71,79.78,79.7,79.75,56906.0,79.71,79.78,79.7,79.75,56906.0
2017-01-18 15:00:00,79.75,79.75,79.67,79.68,31172.0,79.75,79.75,79.67,79.68,31172.0
2017-01-18 15:10:00,79.69,79.7,79.51,79.61,23885.0,79.69,79.7,79.51,79.61,23885.0
2017-01-18 15:20:00,79.62,79.62,79.48,79.56,21501.0,79.62,79.62,79.48,79.56,21501.0
2017-01-18 15:30:00,79.57,79.72,79.35,79.72,58005.0,79.57,79.72,79.35,79.72,58005.0
2017-01-18 15:40:00,79.72,79.75,79.65,79.68,49984.0,79.72,79.75,79.65,79.68,49984.0
2017-01-18 15:50:00,79.69,79.76,79.63,79.69,270091.0,79.69,79.76,79.63,79.69,270091.0
2017-01-19 09:30:00,80.26,80.46,79.74,80.45,85729.0,80.26,80.46,79.74,80.45,85729.0
2017-01-19 09:40:00,80.44,80.78,80.39,80.48,126365.0,80.44,80.78,80.39,80.48,126365.0
2017-01-19 09:50:00,80.47,80.51,80.31,80.4,33075.0,80.47,80.51,80.31,80.4,33075.0
2017-01-19 10:00:00,80.41,80.44,80.13,80.19,21275.0,80.41,80.44,80.13,80.19,21275.0
2017-01-19 10:10:00,80.22,80.22,80.06,80.12,23661.0,80.22,80.22,80.06,80.12,23661.0
2017-01-19 10:20:00,80.11,80.13,80.06,80.11,11300.0,80.11,80.13,80.06,80.11,11300.0
2017-01-19 10:30:00,80.08,80.14,79.9,79.9,11226.0,80.08,80.14,79.9,79.9,11226.0
2017-01-19 10:40:00,79.92,79.92,79.67,79.75,15502.0,79.92,79.92,79.67,79.75,15502.0
2017-01-19 10:50:00,79.75,79.8,79.68,79.73,17538.0,79.75,79.8,79.68,79.73,17538.0
2017-01-19 11:00:00,79.72,79.84,79.65,79.84,13513.0,79.72,79.84,79.65,79.84,13513.0
2017-01-19 11:10:00,79.8,79.97,79.66,79.97,13146.0,79.8,79.97,79.66,79.97,13146.0
2017-01-19 11:20:00,79.96,80.0,79.83,79.9,18216.0,79.96,80.0,79.83,79.9,18216.0
2017-01-19 11:30:00,79.91,79.97,79.83,79.87,10008.0,79.91,79.97,79.83,79.87,10008.0
2017-01-19 11:40:00,79.82,80.0,79.82,79.91,9534.0,79.82,80.0,79.82,79.91,9534.0
2017-01-19 11:50:00,79.92,79.92,79.83,79.87,7177.0,79.92,79.92,79.83,79.87,7177.0
2017-01-19 12:00:00,79.86,79.87,79.72,79.75,8323.0,79.86,79.87,79.72,79.75,8323.0
2017-01-19 12:10:00,79.77,79.9,79.75,79.9,7444.0,79.77,79.9,79.75,79.9,7444.0
2017-01-19 12:20:00,79.9,79.91,79.75,79.83,6100.0,79.9,79.91,79.75,79.83,6100.0
2017-01-19 12:30:00,79.83,79.9,79.8,79.9,8071.0,79.83,79.9,79.8,79.9,8071.0
2017-01-19 12:40:00,79.9,79.93,79.8,79.85,7733.0,79.9,79.93,79.8,79.85,7733.0
2017-01-19 12:50:00,79.88,79.98,79.85,79.98,6610.0,79.88,79.98,79.85,79.98,6610.0
2017-01-19 13:00:00,79.96,80.0,79.94,79.97,9602.0,79.96,80.0,79.94,79.97,9602.0
2017-01-19 13:10:00,79.97,80.01,79.95,79.99,12829.0,79.97,80.01,79.95,79.99,12829.0
2017-01-19 13:20:00,79.98,80.0,79.94,79.97,8475.0,79.98,80.0,79.94,79.97,8475.0
2017-01-19 13:30:00,79.97,80.04,79.95,80.02,18468.0,79.97,80.04,79.95,80.02,18468.0
2017-01-19 13:40:00,80.04,80.05,79.98,79.98,5348.0,80.04,80.05,79.98,79.98,5348.0
2017-01-19 13:50:00,79.99,80.04,79.95,80.01,44470.0,79.99,80.04,79.95,80.01,44470.0
2017-01-19 14:00:00,80.02,80.17,79.92,79.93,84583.0,80.02,80.17,79.92,79.93,84583.0
2017-01-19 14:10:00,79.94,79.98,79.69,79.83,20827.0,79.94,79.98,79.69,79.83,20827.0
2017-01-19 14:20:00,79.8,80.13,79.76,80.11,39386.0,79.8,80.13,79.76,80.11,39386.0
2017-01-19 14:30:00,80.08,80.11,80.03,80.07,26246.0,80.08,80.11,80.03,80.07,26246.0
2017-01-19 14:40:00,80.08,80.19,80.05,80.11,19101.0,80.08,80.19,80.05,80.11,19101.0
2017-01-19 14:50:00,80.11,80.17,80.05,80.08,21752.0,80.11,80.17,80.05,80.08,21752.0
2017-01-19 15:00:00,80.07,80.08,79.87,79.89,25122.0,80.07,80.08,79.87,79.89,25122.0
2017-01-19 15:10:00,79.9,80.17,79.85,80.09,24699.0,79.9,80.17,79.85,80.09,24699.0
2017-01-19 15:20:00,80.09,80.17,79.98,80.15,30907.0,80.09,80.17,79.98,80.15,30907.0
2017-01-19 15:30:00,80.15,80.16,79.98,80.13,57439.0,80.15,80.16,79.98,80.13,57439.0
2017-01-19 15:40:00,80.13,80.14,80.03,80.07,47916.0,80.13,80.14,80.03,80.07,47916.0
2017-01-19 15:50:00,80.08,80.1,79.95,79.98,207433.0,80.08,80.1,79.95,79.98,207433.0
2017-01-20 09:30:00,80.63,81.19,80.24,80.91,123422.0,80.63,81.19,80.24,80.91,123422.0
2017-01-20 09:40:00,80.98,81.12,80.73,81.03,22463.0,80.98,81.12,80.73,81.03,22463.0
2017-01-20 09:50:00,81.05,81.41,81.02,81.35,48222.0,81.05,81.41,81.02,81.35,48222.0
2017-01-20 10:00:00,81.34,81.53,81.34,81.39,28316.0,81.34,81.53,81.34,81.39,28316.0
2017-01-20 10:10:00,81.37,81.51,81.32,81.32,15307.0,81.37,81.51,81.32,81.32,15307.0
2017-01-20 10:20:00,81.3,81.32,80.65,80.8,16741.0,81.3,81.32,80.65,80.8,16741.0
2017-01-20 10:30:00,80.87,81.02,80.86,80.99,8861.0,80.87,81.02,80.86,80.99,8861.0
2017-01-20 10:40:00,80.94,81.17,80.92,81.17,82040.0,80.94,81.17,80.92,81.17,82040.0
2017-01-20 10:50:00,81.16,81.33,81.12,81.33,16461.0,81.16,81.33,81.12,81.33,16461.0
2017-01-20 11:00:00,81.34,81.53,81.33,81.53,22253.0,81.34,81.53,81.33,81.53,22253.0
2017-01-20 11:10:00,81.53,81.81,81.52,81.71,77793.0,81.53,81.81,81.52,81.71,77793.0
2017-01-20 11:20:00,81.71,81.82,81.59,81.68,50207.0,81.71,81.82,81.59,81.68,50207.0
2017-01-20 11:30:00,81.69,81.84,81.68,81.82,28737.0,81.69,81.84,81.68,81.82,28737.0
2017-01-20 11:40:00,81.81,81.89,81.79,81.79,17655.0,81.81,81.89,81.79,81.79,17655.0
2017-01-20 11:50:00,81.79,81.83,81.76,81.81,12300.0,81.79,81.83,81.76,81.81,12300.0
2017-01-20 12:00:00,81.79,81.89,81.3,81.59,25997.0,81.79,81.89,81.3,81.59,25997.0
2017-01-20 12:10:00,81.54,81.7,81.34,81.65,20025.0,81.54,81.7,81.34,81.65,20025.0
2017-01-20 12:20:00,81.64,81.79,81.59,81.77,47585.0,81.64,81.79,81.59,81.77,47585.0
2017-01-20 12:30:00,81.75,81.78,81.55,81.59,137015.0,81.75,81.78,81.55,81.59,137015.0
2017-01-20 12:40:00,81.58,81.58,81.41,81.42,53470.0,81.58,81.58,81.41,81.42,53470.0
2017-01-20 12:50:00,81.42,81.52,81.34,81.47,141596.0,81.42,81.52,81.34,81.47,141596.0
2017-01-20 13:00:00,81.5,81.53,81.46,81.51,138125.0,81.5,81.53,81.46,81.51,138125.0
2017-01-20 13:10:00,81.51,81.53,81.42,81.5,50915.0,81.51,81.53,81.42,81.5,50915.0
2017-01-20 13:20:00,81.5,81.52,81.48,81.51,49078.0,81.5,81.52,81.48,81.51,49078.0
2017-01-20 13:30:00,81.51,81.6,81.48,81.6,94720.0,81.51,81.6,81.48,81.6,94720.0
2017-01-20 13:40:00,81.6,81.71,81.56,81.61,65995.0,81.6,81.71,81.56,81.61,65995.0
2017-01-20 13:50:00,81.62,81.68,81.62,81.66,45265.0,81.62,81.68,81.62,81.66,45265.0
2017-01-20 14:00:00,81.67,81.68,81.56,81.66,86409.0,81.67,81.68,81.56,81.66,86409.0
2017-01-20 14:10:00,81.67,81.7,81.6,81.65,50151.0,81.67,81.7,81.6,81.65,50151.0
2017-01-20 14:20:00,81.65,81.65,81.45,81.59,33578.0,81.65,81.65,81.45,81.59,33578.0
2017-01-20 14:30:00,81.6,81.61,81.26,81.38,48275.0,81.6,81.61,81.26,81.38,48275.0
2017-01-20 14:40:00,81.38,81.48,81.35,81.42,27145.0,81.38,81.48,81.35,81.42,27145.0
2017-01-20 14:50:00,81.41,81.46,81.36,81.39,31992.0,81.41,81.46,81.36,81.39,31992.0
2017-01-20 15:00:00,81.39,81.48,81.38,81.47,47535.0,81.39,81.48,81.38,81.47,47535.0
2017-01-20 15:10:00,81.48,81.51,81.46,81.49,86872.0,81.48,81.51,81.46,81.49,86872.0
2017-01-20 15:20:00,81.48,81.54,81.42,81.5,60596.0,81.48,81.54,81.42,81.5,60596.0
2017-01-20 15:30:00,81.51,81.54,81.44,81.52,103570.0,81.51,81.54,81.44,81.52,103570.0
2017-01-20 15:40:00,81.53,81.56,81.44,81.55,267310.0,81.53,81.56,81.44,81.55,267310.0
2017-01-20 15:50:00,81.55,81.69,81.54,81.67,340528.0,81.55,81.69,81.54,81.67,340528.0
2017-01-23 09:30:00,81.39,81.91,81.26,81.55,22105.0,81.39,81.91,81.26,81.55,22105.0
2017-01-23 09:40:00,81.65,81.68,81.54,81.57,8866.0,81.65,81.68,81.54,81.57,8866.0
2017-01-23 09:50:00,81.53,81.53,81.07,81.11,27502.0,81.53,81.53,81.07,81.11,27502.0
2017-01-23 10:00:00,81.1,81.14,80.94,81.0,46851.0,81.1,81.14,80.94,81.0,46851.0
2017-01-23 10:10:00,80.99,81.24,80.94,81.1,18349.0,80.99,81.24,80.94,81.1,18349.0
2017-01-23 10:20:00,81.09,81.31,81.04,81.16,27249.0,81.09,81.31,81.04,81.16,27249.0
2017-01-23 10:30:00,81.13,81.2,80.92,80.98,29002.0,81.13,81.2,80.92,80.98,29002.0
2017-01-23 10:40:00,80.95,81.0,80.92,80.95,20186.0,80.95,81.0,80.92,80.95,20186.0
2017-01-23 10:50:00,80.95,81.01,80.92,80.95,22255.0,80.95,81.01,80.92,80.95,22255.0
2017-01-23 11:00:00,80.95,81.12,80.95,81.08,13601.0,80.95,81.12,80.95,81.08,13601.0
2017-01-23 11:10:00,81.08,81.1,80.97,81.0,9932.0,81.08,81.1,80.97,81.0,9932.0
2017-01-23 11:20:00,81.01,81.09,80.95,81.09,9817.0,81.01,81.09,80.95,81.09,9817.0
2017-01-23 11:30:00,81.11,81.31,81.09,81.28,18073.0,81.11,81.31,81.09,81.28,18073.0
2017-01-23 11:40:00,81.25,81.31,81.0,81.04,15281.0,81.25,81.31,81.0,81.04,15281.0
2017-01-23 11:50:00,81.03,81.03,80.92,80.95,14058.0,81.03,81.03,80.92,80.95,14058.0
2017-01-23 12:00:00,80.97,81.06,80.91,80.99,16714.0,80.97,81.06,80.91,80.99,16714.0
2017-01-23 12:10:00,80.95,81.07,80.95,81.03,9237.0,80.95,81.07,80.95,81.03,9237.0
2017-01-23 12:20:00,81.08,81.29,81.07,81.24,5792.0,81.08,81.29,81.07,81.24,5792.0
2017-01-23 12:30:00,81.25,81.37,81.25,81.28,9265.0,81.25,81.37,81.25,81.28,9265.0
2017-01-23 12:40:00,81.3,81.32,81.23,81.23,9668.0,81.3,81.32,81.23,81.23,9668.0
2017-01-23 12:50:00,81.24,81.44,81.23,81.42,8398.0,81.24,81.44,81.23,81.42,8398.0
2017-01-23 13:00:00,81.4,81.44,81.33,81.41,7326.0,81.4,81.44,81.33,81.41,7326.0
2017-01-23 13:10:00,81.42,81.47,81.41,81.45,6757.0,81.42,81.47,81.41,81.45,6757.0
2017-01-23 13:20:00,81.46,81.6,81.46,81.46,6028.0,81.46,81.6,81.46,81.46,6028.0
2017-01-23 13:30:00,81.44,81.76,81.44,81.69,14050.0,81.44,81.76,81.44,81.69,14050.0
2017-01-23 13:40:00,81.72,81.78,81.69,81.7,5572.0,81.72,81.78,81.69,81.7,5572.0
2017-01-23 13:50:00,81.7,81.72,81.57,81.59,10576.0,81.7,81.72,81.57,81.59,10576.0
2017-01-23 14:00:00,81.6,81.61,81.47,81.48,11655.0,81.6,81.61,81.47,81.48,11655.0
2017-01-23 14:10:00,81.46,81.46,81.38,81.44,8912.0,81.46,81.46,81.38,81.44,8912.0
2017-01-23 14:20:00,81.41,81.44,81.36,81.39,12872.0,81.41,81.44,81.36,81.39,12872.0
2017-01-23 14:30:00,81.4,81.43,81.28,81.35,22629.0,81.4,81.43,81.28,81.35,22629.0
2017-01-23 14:40:00,81.36,81.47,81.31,81.44,6995.0,81.36,81.47,81.31,81.44,6995.0
2017-01-23 14:50:00,81.43,81.47,81.39,81.47,14302.0,81.43,81.47,81.39,81.47,14302.0
2017-01-23 15:00:00,81.47,81.47,81.35,81.38,22620.0,81.47,81.47,81.35,81.38,22620.0
2017-01-23 15:10:00,81.39,81.43,81.34,81.42,15639.0,81.39,81.43,81.34,81.42,15639.0
2017-01-23 15:20:00,81.43,81.64,81.43,81.54,20481.0,81.43,81.64,81.43,81.54,20481.0
2017-01-23 15:30:00,81.54,81.75,81.52,81.74,32506.0,81.54,81.75,81.52,81.74,32506.0
2017-01-23 15:40:00,81.75,81.78,81.59,81.6,39271.0,81.75,81.78,81.59,81.6,39271.0
2017-01-23 15:50:00,81.6,81.61,81.5,81.54,118300.0,81.6,81.61,81.5,81.54,118300.0
2017-01-24 09:30:00,81.6,82.05,81.53,81.82,45425.0,81.6,82.05,81.53,81.82,45425.0
2017-01-24 09:40:00,81.83,82.02,81.8,81.93,19808.0,81.83,82.02,81.8,81.93,19808.0
2017-01-24 09:50:00,81.89,81.89,81.7,81.7,22318.0,81.89,81.89,81.7,81.7,22318.0
2017-01-24 10:00:00,81.71,81.71,81.57,81.68,22080.0,81.71,81.71,81.57,81.68,22080.0
2017-01-24 10:10:00,81.68,81.72,81.59,81.65,13639.0,81.68,81.72,81.59,81.65,13639.0
2017-01-24 10:20:00,81.66,81.72,81.6,81.6,21224.0,81.66,81.72,81.6,81.6,21224.0
2017-01-24 10:30:00,81.61,81.68,81.59,81.67,9115.0,81.61,81.68,81.59,81.67,9115.0
2017-01-24 10:40:00,81.66,81.73,81.65,81.68,11694.0,81.66,81.73,81.65,81.68,11694.0
2017-01-24 10:50:00,81.7,81.73,81.65,81.68,12864.0,81.7,81.73,81.65,81.68,12864.0
2017-01-24 11:00:00,81.7,81.88,81.65,81.81,70078.0,81.7,81.88,81.65,81.81,70078.0
2017-01-24 11:10:00,81.81,81.82,81.68,81.77,53692.0,81.81,81.82,81.68,81.77,53692.0
2017-01-24 11:20:00,81.79,81.84,81.68,81.69,17328.0,81.79,81.84,81.68,81.69,17328.0
2017-01-24 11:30:00,81.7,81.97,81.68,81.97,17298.0,81.7,81.97,81.68,81.97,17298.0
2017-01-24 11:40:00,81.94,81.99,81.77,81.86,34035.0,81.94,81.99,81.77,81.86,34035.0
2017-01-24 11:50:00,81.86,82.02,81.84,82.02,10035.0,81.86,82.02,81.84,82.02,10035.0
2017-01-24 12:00:00,82.02,82.14,82.01,82.13,14558.0,82.02,82.14,82.01,82.13,14558.0
2017-01-24 12:10:00,82.14,82.35,82.13,82.24,107375.0,82.14,82.35,82.13,82.24,107375.0
2017-01-24 12:20:00,82.24,82.27,82.17,82.24,31606.0,82.24,82.27,82.17,82.24,31606.0
2017-01-24 12:30:00,82.25,82.63,82.23,82.6,26039.0,82.25,82.63,82.23,82.6,26039.0
2017-01-24 12:40:00,82.59,82.63,82.49,82.5,15338.0,82.59,82.63,82.49,82.5,15338.0
2017-01-24 12:50:00,82.49,82.52,82.26,82.26,20119.0,82.49,82.52,82.26,82.26,20119.0
2017-01-24 13:00:00,82.26,82.61,82.26,82.56,30461.0,82.26,82.61,82.26,82.56,30461.0
2017-01-24 13:10:00,82.56,82.61,82.36,82.45,25528.0,82.56,82.61,82.36,82.45,25528.0
2017-01-24 13:20:00,82.45,82.59,82.45,82.57,22481.0,82.45,82.59,82.45,82.57,22481.0
2017-01-24 13:30:00,82.55,82.56,82.39,82.45,36647.0,82.55,82.56,82.39,82.45,36647.0
2017-01-24 13:40:00,82.42,82.53,82.34,82.4,33251.0,82.42,82.53,82.34,82.4,33251.0
2017-01-24 13:50:00,82.39,82.44,82.27,82.28,32734.0,82.39,82.44,82.27,82.28,32734.0
2017-01-24 14:00:00,82.28,82.41,82.18,82.18,38631.0,82.28,82.41,82.18,82.18,38631.0
2017-01-24 14:10:00,82.21,82.25,82.06,82.12,44653.0,82.21,82.25,82.06,82.12,44653.0
2017-01-24 14:20:00,82.12,82.25,82.0,82.22,28737.0,82.12,82.25,82.0,82.22,28737.0
2017-01-24 14:30:00,82.23,82.5,82.04,82.04,38374.0,82.23,82.5,82.04,82.04,38374.0
2017-01-24 14:40:00,82.04,82.36,82.0,82.34,30000.0,82.04,82.36,82.0,82.34,30000.0
2017-01-24 14:50:00,82.34,82.51,82.17,82.17,38617.0,82.34,82.51,82.17,82.17,38617.0
2017-01-24 15:00:00,82.2,82.35,82.06,82.1,55504.0,82.2,82.35,82.06,82.1,55504.0
2017-01-24 15:10:00,82.11,82.28,81.98,82.1,64971.0,82.11,82.28,81.98,82.1,64971.0
2017-01-24 15:20:00,82.11,82.27,82.0,82.16,39146.0,82.11,82.27,82.0,82.16,39146.0
2017-01-24 15:30:00,82.14,82.26,82.0,82.17,65955.0,82.14,82.26,82.0,82.17,65955.0
2017-01-24 15:40:00,82.17,82.18,82.0,82.11,88031.0,82.17,82.18,82.0,82.11,88031.0
2017-01-24 15:50:00,82.11,82.11,81.95,81.98,146110.0,82.11,82.11,81.95,81.98,146110.0
2017-01-25 09:30:00,82.87,83.96,82.79,83.51,60169.0,82.87,83.96,82.79,83.51,60169.0
2017-01-25 09:40:00,83.52,83.69,83.23,83.33,44444.0,83.52,83.69,83.23,83.33,44444.0
2017-01-25 09:50:00,83.31,83.36,82.91,83.02,38441.0,83.31,83.36,82.91,83.02,38441.0
2017-01-25 10:00:00,82.98,83.02,82.7,82.89,41347.0,82.98,83.02,82.7,82.89,41347.0
2017-01-25 10:10:00,82.91,82.91,82.65,82.74,24334.0,82.91,82.91,82.65,82.74,24334.0
2017-01-25 10:20:00,82.73,82.78,82.62,82.62,12804.0,82.73,82.78,82.62,82.62,12804.0
2017-01-25 10:30:00,82.64,82.76,82.6,82.76,18469.0,82.64,82.76,82.6,82.76,18469.0
2017-01-25 10:40:00,82.76,82.9,82.74,82.78,20670.0,82.76,82.9,82.74,82.78,20670.0
2017-01-25 10:50:00,82.79,82.83,82.69,82.71,16977.0,82.79,82.83,82.69,82.71,16977.0
2017-01-25 11:00:00,82.72,82.75,82.64,82.65,27231.0,82.72,82.75,82.64,82.65,27231.0
2017-01-25 11:10:00,82.65,82.66,82.43,82.51,20706.0,82.65,82.66,82.43,82.51,20706.0
2017-01-25 11:20:00,82.51,82.65,82.48,82.63,14415.0,82.51,82.65,82.48,82.63,14415.0
2017-01-25 11:30:00,82.61,82.64,82.45,82.51,14470.0,82.61,82.64,82.45,82.51,14470.0
2017-01-25 11:40:00,82.56,82.63,82.5,82.52,10849.0,82.56,82.63,82.5,82.52,10849.0
2017-01-25 11:50:00,82.55,82.65,82.51,82.62,29577.0,82.55,82.65,82.51,82.62,29577.0
2017-01-25 12:00:00,82.62,82.65,82.5,82.63,19425.0,82.62,82.65,82.5,82.63,19425.0
2017-01-25 12:10:00,82.61,82.65,82.5,82.51,9438.0,82.61,82.65,82.5,82.51,9438.0
2017-01-25 12:20:00,82.53,82.6,82.52,82.58,13108.0,82.53,82.6,82.52,82.58,13108.0
2017-01-25 12:30:00,82.56,82.61,82.49,82.55,13800.0,82.56,82.61,82.49,82.55,13800.0
2017-01-25 12:40:00,82.55,82.58,82.51,82.52,8217.0,82.55,82.58,82.51,82.52,8217.0
2017-01-25 12:50:00,82.52,82.62,82.5,82.59,11942.0,82.52,82.62,82.5,82.59,11942.0
2017-01-25 13:00:00,82.59,82.66,82.5,82.58,17521.0,82.59,82.66,82.5,82.58,17521.0
2017-01-25 13:10:00,82.58,82.65,82.57,82.6,20987.0,82.58,82.65,82.57,82.6,20987.0
2017-01-25 13:20:00,82.59,82.64,82.5,82.58,17480.0,82.59,82.64,82.5,82.58,17480.0
2017-01-25 13:30:00,82.6,82.64,82.5,82.63,13051.0,82.6,82.64,82.5,82.63,13051.0
2017-01-25 13:40:00,82.64,82.78,82.63,82.78,8215.0,82.64,82.78,82.63,82.78,8215.0
2017-01-25 13:50:00,82.79,82.9,82.79,82.88,9568.0,82.79,82.9,82.79,82.88,9568.0
2017-01-25 14:00:00,82.9,82.99,82.84,82.99,17761.0,82.9,82.99,82.84,82.99,17761.0
2017-01-25 14:10:00,82.97,83.0,82.59,82.59,45443.0,82.97,83.0,82.59,82.59,45443.0
2017-01-25 14:20:00,82.59,82.77,82.5,82.59,41506.0,82.59,82.77,82.5,82.59,41506.0
2017-01-25 14:30:00,82.59,82.67,82.5,82.59,24970.0,82.59,82.67,82.5,82.59,24970.0
2017-01-25 14:40:00,82.6,82.61,82.48,82.52,24435.0,82.6,82.61,82.48,82.52,24435.0
2017-01-25 14:50:00,82.52,82.54,82.45,82.49,20258.0,82.52,82.54,82.45,82.49,20258.0
2017-01-25 15:00:00,82.49,82.63,82.49,82.63,14926.0,82.49,82.63,82.49,82.63,14926.0
2017-01-25 15:10:00,82.64,82.69,82.49,82.49,16600.0,82.64,82.69,82.49,82.49,16600.0
2017-01-25 15:20:00,82.49,82.68,82.49,82.64,16424.0,82.49,82.68,82.49,82.64,16424.0
2017-01-25 15:30:00,82.66,82.69,82.59,82.65,28307.0,82.66,82.69,82.59,82.65,28307.0
2017-01-25 15:40:00,82.65,82.73,82.6,82.6,49272.0,82.65,82.73,82.6,82.6,49272.0
2017-01-25 15:50:00,82.61,82.69,82.6,82.65,180532.0,82.61,82.69,82.6,82.65,180532.0
2017-01-26 09:30:00,82.77,82.94,82.72,82.74,28734.0,82.77,82.94,82.72,82.74,28734.0
2017-01-26 09:40:00,82.75,82.89,82.41,82.45,34445.0,82.75,82.89,82.41,82.45,34445.0
2017-01-26 09:50:00,82.47,82.51,82.17,82.23,23849.0,82.47,82.51,82.17,82.23,23849.0
2017-01-26 10:00:00,82.23,82.3,81.99,82.24,30919.0,82.23,82.3,81.99,82.24,30919.0
2017-01-26 10:10:00,82.25,82.39,82.2,82.23,35675.0,82.25,82.39,82.2,82.23,35675.0
2017-01-26 10:20:00,82.23,82.27,81.81,81.89,16670.0,82.23,82.27,81.81,81.89,16670.0
2017-01-26 10:30:00,81.91,82.18,81.85,82.18,10909.0,81.91,82.18,81.85,82.18,10909.0
2017-01-26 10:40:00,82.16,82.17,82.05,82.07,13781.0,82.16,82.17,82.05,82.07,13781.0
2017-01-26 10:50:00,82.05,82.05,81.84,81.9,9335.0,82.05,82.05,81.84,81.9,9335.0
2017-01-26 11:00:00,81.95,82.05,81.9,82.02,13796.0,81.95,82.05,81.9,82.02,13796.0
2017-01-26 11:10:00,82.06,82.2,82.01,82.03,11629.0,82.06,82.2,82.01,82.03,11629.0
2017-01-26 11:20:00,82.03,82.13,82.01,82.13,9379.0,82.03,82.13,82.01,82.13,9379.0
2017-01-26 11:30:00,82.13,82.15,82.05,82.06,7662.0,82.13,82.15,82.05,82.06,7662.0
2017-01-26 11:40:00,82.09,82.15,82.02,82.07,17281.0,82.09,82.15,82.02,82.07,17281.0
2017-01-26 11:50:00,82.06,82.09,81.95,81.95,11055.0,82.06,82.09,81.95,81.95,11055.0
2017-01-26 12:00:00,81.95,81.95,81.74,81.83,12256.0,81.95,81.95,81.74,81.83,12256.0
2017-01-26 12:10:00,81.85,81.96,81.85,81.86,8490.0,81.85,81.96,81.85,81.86,8490.0
2017-01-26 12:20:00,81.87,81.87,81.69,81.73,21708.0,81.87,81.87,81.69,81.73,21708.0
2017-01-26 12:30:00,81.73,81.75,81.63,81.66,19470.0,81.73,81.75,81.63,81.66,19470.0
2017-01-26 12:40:00,81.63,81.74,81.59,81.74,16666.0,81.63,81.74,81.59,81.74,16666.0
2017-01-26 12:50:00,81.73,81.76,81.64,81.65,15290.0,81.73,81.76,81.64,81.65,15290.0
2017-01-26 13:00:00,81.66,81.81,81.64,81.81,27009.0,81.66,81.81,81.64,81.81,27009.0
2017-01-26 13:10:00,81.82,81.82,81.64,81.68,80552.0,81.82,81.82,81.64,81.68,80552.0
2017-01-26 13:20:00,81.69,81.7,81.49,81.5,13740.0,81.69,81.7,81.49,81.5,13740.0
2017-01-26 13:30:00,81.5,81.69,81.48,81.6,39246.0,81.5,81.69,81.48,81.6,39246.0
2017-01-26 13:40:00,81.61,81.7,81.58,81.69,12391.0,81.61,81.7,81.58,81.69,12391.0
2017-01-26 13:50:00,81.69,81.71,81.64,81.68,18746.0,81.69,81.71,81.64,81.68,18746.0
2017-01-26 14:00:00,81.69,81.71,81.62,81.65,15872.0,81.69,81.71,81.62,81.65,15872.0
2017-01-26 14:10:00,81.64,81.71,81.62,81.69,16571.0,81.64,81.71,81.62,81.69,16571.0
2017-01-26 14:20:00,81.7,81.76,81.65,81.72,20462.0,81.7,81.76,81.65,81.72,20462.0
2017-01-26 14:30:00,81.74,81.95,81.7,81.92,30465.0,81.74,81.95,81.7,81.92,30465.0
2017-01-26 14:40:00,81.92,81.97,81.88,81.89,32676.0,81.92,81.97,81.88,81.89,32676.0
2017-01-26 14:50:00,81.87,81.96,81.79,81.95,37630.0,81.87,81.96,81.79,81.95,37630.0
2017-01-26 15:00:00,81.95,81.97,81.72,81.73,35645.0,81.95,81.97,81.72,81.73,35645.0
2017-01-26 15:10:00,81.71,81.73,81.65,81.69,19914.0,81.71,81.73,81.65,81.69,19914.0
2017-01-26 15:20:00,81.69,81.73,81.62,81.66,35881.0,81.69,81.73,81.62,81.66,35881.0
2017-01-26 15:30:00,81.67,81.74,81.65,81.66,46073.0,81.67,81.74,81.65,81.66,46073.0
2017-01-26 15:40:00,81.68,81.69,81.55,81.64,51175.0,81.68,81.69,81.55,81.64,51175.0
2017-01-26 15:50:00,81.64,81.68,81.61,81.64,151639.0,81.64,81.68,81.61,81.64,151639.0
2017-01-27 09:30:00,81.98,81.98,81.35,81.42,41360.0,81.98,81.98,81.35,81.42,41360.0
2017-01-27 09:40:00,81.49,81.6,81.19,81.19,20112.0,81.49,81.6,81.19,81.19,20112.0
2017-01-27 09:50:00,81.23,81.4,80.89,81.04,24915.0,81.23,81.4,80.89,81.04,24915.0
2017-01-27 10:00:00,81.05,81.32,81.03,81.19,66643.0,81.05,81.32,81.03,81.19,66643.0
2017-01-27 10:10:00,81.15,81.41,81.12,81.31,20127.0,81.15,81.41,81.12,81.31,20127.0
2017-01-27 10:20:00,81.31,81.38,81.16,81.26,13088.0,81.31,81.38,81.16,81.26,13088.0
2017-01-27 10:30:00,81.26,81.33,81.23,81.24,19126.0,81.26,81.33,81.23,81.24,19126.0
2017-01-27 10:40:00,81.24,81.5,81.23,81.5,25058.0,81.24,81.5,81.23,81.5,25058.0
2017-01-27 10:50:00,81.49,81.58,81.41,81.46,11923.0,81.49,81.58,81.41,81.46,11923.0
2017-01-27 11:00:00,81.5,81.54,81.45,81.48,15240.0,81.5,81.54,81.45,81.48,15240.0
2017-01-27 11:10:00,81.47,81.48,81.42,81.45,47379.0,81.47,81.48,81.42,81.45,47379.0
2017-01-27 11:20:00,81.46,81.75,81.45,81.69,22030.0,81.46,81.75,81.45,81.69,22030.0
2017-01-27 11:30:00,81.7,81.72,81.56,81.56,12791.0,81.7,81.72,81.56,81.56,12791.0
2017-01-27 11:40:00,81.58,81.65,81.47,81.64,12507.0,81.58,81.65,81.47,81.64,12507.0
2017-01-27 11:50:00,81.62,81.7,81.5,81.67,11058.0,81.62,81.7,81.5,81.67,11058.0
2017-01-27 12:00:00,81.66,81.68,81.54,81.55,10875.0,81.66,81.68,81.54,81.55,10875.0
2017-01-27 12:10:00,81.55,81.71,81.52,81.58,14072.0,81.55,81.71,81.52,81.58,14072.0
2017-01-27 12:20:00,81.53,81.66,81.5,81.57,6707.0,81.53,81.66,81.5,81.57,6707.0
2017-01-27 12:30:00,81.56,81.56,81.48,81.48,7208.0,81.56,81.56,81.48,81.48,7208.0
2017-01-27 12:40:00,81.49,81.52,81.46,81.5,5103.0,81.49,81.52,81.46,81.5,5103.0
2017-01-27 12:50:00,81.52,81.58,81.5,81.55,9484.0,81.52,81.58,81.5,81.55,9484.0
2017-01-27 13:00:00,81.57,81.64,81.5,81.53,8996.0,81.57,81.64,81.5,81.53,8996.0
2017-01-27 13:10:00,81.54,81.6,81.47,81.6,11400.0,81.54,81.6,81.47,81.6,11400.0
2017-01-27 13:20:00,81.59,81.61,81.44,81.44,25039.0,81.59,81.61,81.44,81.44,25039.0
2017-01-27 13:30:00,81.44,81.53,81.38,81.47,23185.0,81.44,81.53,81.38,81.47,23185.0
2017-01-27 13:40:00,81.49,81.53,81.41,81.49,23854.0,81.49,81.53,81.41,81.49,23854.0
2017-01-27 13:50:00,81.48,81.54,81.43,81.44,21969.0,81.48,81.54,81.43,81.44,21969.0
2017-01-27 14:00:00,81.46,81.51,81.45,81.48,9837.0,81.46,81.51,81.45,81.48,9837.0
2017-01-27 14:10:00,81.47,81.54,81.45,81.5,15440.0,81.47,81.54,81.45,81.5,15440.0
2017-01-27 14:20:00,81.5,81.52,81.48,81.5,34669.0,81.5,81.52,81.48,81.5,34669.0
2017-01-27 14:30:00,81.5,81.69,81.5,81.57,22607.0,81.5,81.69,81.5,81.57,22607.0
2017-01-27 14:40:00,81.57,81.66,81.51,81.66,32903.0,81.57,81.66,81.51,81.66,32903.0
2017-01-27 14:50:00,81.67,81.71,81.64,81.66,19608.0,81.67,81.71,81.64,81.66,19608.0
2017-01-27 15:00:00,81.64,81.73,81.64,81.7,21615.0,81.64,81.73,81.64,81.7,21615.0
2017-01-27 15:10:00,81.7,81.72,81.62,81.72,19268.0,81.7,81.72,81.62,81.72,19268.0
2017-01-27 15:20:00,81.72,81.73,81.59,81.62,63804.0,81.72,81.73,81.59,81.62,63804.0
2017-01-27 15:30:00,81.62,81.72,81.56,81.69,89348.0,81.62,81.72,81.56,81.69,89348.0
2017-01-27 15:40:00,81.68,81.73,81.57,81.72,50492.0,81.68,81.73,81.57,81.72,50492.0
2017-01-27 15:50:00,81.72,81.82,81.63,81.76,160396.0,81.72,81.82,81.63,81.76,160396.0
2017-01-30 09:30:00,81.57,81.67,80.78,80.81,54577.0,81.57,81.67,80.78,80.81,54577.0
2017-01-30 09:40:00,80.82,80.91,79.76,79.77,132061.0,80.82,80.91,79.76,79.77,132061.0
2017-01-30 09:50:00,79.76,80.01,79.35,79.98,95480.0,79.76,80.01,79.35,79.98,95480.0
2017-01-30 10:00:00,79.95,80.19,79.65,79.74,83499.0,79.95,80.19,79.65,79.74,83499.0
2017-01-30 10:10:00,79.72,79.74,79.29,79.32,23717.0,79.72,79.74,79.29,79.32,23717.0
2017-01-30 10:20:00,79.35,79.82,79.34,79.81,20638.0,79.35,79.82,79.34,79.81,20638.0
2017-01-30 10:30:00,79.8,79.8,79.26,79.29,36734.0,79.8,79.8,79.26,79.29,36734.0
2017-01-30 10:40:00,79.31,79.36,79.22,79.31,24260.0,79.31,79.36,79.22,79.31,24260.0
2017-01-30 10:50:00,79.31,79.35,79.15,79.23,30088.0,79.31,79.35,79.15,79.23,30088.0
2017-01-30 11:00:00,79.23,79.56,79.23,79.54,34593.0,79.23,79.56,79.23,79.54,34593.0
2017-01-30 11:10:00,79.54,79.7,79.5,79.7,43691.0,79.54,79.7,79.5,79.7,43691.0
2017-01-30 11:20:00,79.73,79.78,79.58,79.58,14372.0,79.73,79.78,79.58,79.58,14372.0
2017-01-30 11:30:00,79.6,79.71,79.59,79.69,16925.0,79.6,79.71,79.59,79.69,16925.0
2017-01-30 11:40:00,79.7,79.9,79.7,79.88,24597.0,79.7,79.9,79.7,79.88,24597.0
2017-01-30 11:50:00,79.88,79.94,79.69,79.74,48268.0,79.88,79.94,79.69,79.74,48268.0
2017-01-30 12:00:00,79.75,80.09,79.64,80.03,58394.0,79.75,80.09,79.64,80.03,58394.0
2017-01-30 12:10:00,80.03,80.04,79.76,79.94,105743.0,80.03,80.04,79.76,79.94,105743.0
2017-01-30 12:20:00,79.97,80.06,79.8,79.8,28885.0,79.97,80.06,79.8,79.8,28885.0
2017-01-30 12:30:00,79.8,79.82,79.65,79.72,49738.0,79.8,79.82,79.65,79.72,49738.0
2017-01-30 12:40:00,79.72,79.74,79.6,79.69,51772.0,79.72,79.74,79.6,79.69,51772.0
2017-01-30 12:50:00,79.7,79.74,79.64,79.73,87156.0,79.7,79.74,79.64,79.73,87156.0
2017-01-30 13:00:00,79.72,80.26,79.72,80.24,94840.0,79.72,80.26,79.72,80.24,94840.0
2017-01-30 13:10:00,80.24,80.37,80.21,80.23,24796.0,80.24,80.37,80.21,80.23,24796.0
2017-01-30 13:20:00,80.23,80.38,80.22,80.36,12933.0,80.23,80.38,80.22,80.36,12933.0
2017-01-30 13:30:00,80.38,80.38,80.1,80.12,11499.0,80.38,80.38,80.1,80.12,11499.0
2017-01-30 13:40:00,80.11,80.26,80.05,80.26,10177.0,80.11,80.26,80.05,80.26,10177.0
2017-01-30 13:50:00,80.27,80.54,80.24,80.52,11925.0,80.27,80.54,80.24,80.52,11925.0
2017-01-30 14:00:00,80.55,80.59,80.48,80.56,18946.0,80.55,80.59,80.48,80.56,18946.0
2017-01-30 14:10:00,80.55,80.61,80.51,80.53,14932.0,80.55,80.61,80.51,80.53,14932.0
2017-01-30 14:20:00,80.54,80.76,80.54,80.72,18621.0,80.54,80.76,80.54,80.72,18621.0
2017-01-30 14:30:00,80.69,80.85,80.69,80.72,18432.0,80.69,80.85,80.69,80.72,18432.0
2017-01-30 14:40:00,80.73,80.88,80.73,80.88,23657.0,80.73,80.88,80.73,80.88,23657.0
2017-01-30 14:50:00,80.91,80.99,80.85,80.98,20764.0,80.91,80.99,80.85,80.98,20764.0
2017-01-30 15:00:00,80.98,80.99,80.74,80.78,13997.0,80.98,80.99,80.74,80.78,13997.0
2017-01-30 15:10:00,80.79,80.86,80.74,80.79,16844.0,80.79,80.86,80.74,80.79,16844.0
2017-01-30 15:20:00,80.79,80.83,80.74,80.79,21533.0,80.79,80.83,80.74,80.79,21533.0
2017-01-30 15:30:00,80.8,80.9,80.79,80.79,28956.0,80.8,80.9,80.79,80.79,28956.0
2017-01-30 15:40:00,80.79,81.09,80.76,81.08,44086.0,80.79,81.09,80.76,81.08,44086.0
2017-01-30 15:50:00,81.08,81.19,81.07,81.16,110132.0,81.08,81.19,81.07,81.16,110132.0
2017-01-31 09:30:00,80.88,81.35,80.8,81.35,33132.0,80.88,81.35,80.8,81.35,33132.0
2017-01-31 09:40:00,81.34,81.34,80.88,81.0,12683.0,81.34,81.34,80.88,81.0,12683.0
2017-01-31 09:50:00,80.99,81.03,80.85,81.0,9155.0,80.99,81.03,80.85,81.0,9155.0
2017-01-31 10:00:00,81.0,81.0,80.53,80.63,28001.0,81.0,81.0,80.53,80.63,28001.0
2017-01-31 10:10:00,80.62,80.62,80.39,80.45,42076.0,80.62,80.62,80.39,80.45,42076.0
2017-01-31 10:20:00,80.5,80.62,80.42,80.46,48042.0,80.5,80.62,80.42,80.46,48042.0
2017-01-31 10:30:00,80.53,80.55,80.18,80.39,73944.0,80.53,80.55,80.18,80.39,73944.0
2017-01-31 10:40:00,80.35,80.36,80.08,80.08,15902.0,80.35,80.36,80.08,80.08,15902.0
2017-01-31 10:50:00,80.04,80.19,80.0,80.0,13265.0,80.04,80.19,80.0,80.0,13265.0
2017-01-31 11:00:00,80.04,80.12,79.95,79.95,14764.0,80.04,80.12,79.95,79.95,14764.0
2017-01-31 11:10:00,79.96,79.99,79.8,79.99,42289.0,79.96,79.99,79.8,79.99,42289.0
2017-01-31 11:20:00,80.03,80.32,80.03,80.28,16859.0,80.03,80.32,80.03,80.28,16859.0
2017-01-31 11:30:00,80.24,80.36,80.14,80.28,34868.0,80.24,80.36,80.14,80.28,34868.0
2017-01-31 11:40:00,80.29,80.31,80.1,80.11,20611.0,80.29,80.31,80.1,80.11,20611.0
2017-01-31 11:50:00,80.06,80.17,79.98,80.16,7376.0,80.06,80.17,79.98,80.16,7376.0
2017-01-31 12:00:00,80.12,80.32,80.1,80.32,9681.0,80.12,80.32,80.1,80.32,9681.0
2017-01-31 12:10:00,80.33,80.55,80.32,80.55,7697.0,80.33,80.55,80.32,80.55,7697.0
2017-01-31 12:20:00,80.52,80.61,80.52,80.58,11174.0,80.52,80.61,80.52,80.58,11174.0
2017-01-31 12:30:00,80.59,80.59,80.38,80.38,9945.0,80.59,80.59,80.38,80.38,9945.0
2017-01-31 12:40:00,80.39,80.51,80.38,80.5,5813.0,80.39,80.51,80.38,80.5,5813.0
2017-01-31 12:50:00,80.51,80.53,80.46,80.49,4900.0,80.51,80.53,80.46,80.49,4900.0
2017-01-31 13:00:00,80.5,80.52,80.42,80.43,4000.0,80.5,80.52,80.42,80.43,4000.0
2017-01-31 13:10:00,80.43,80.49,80.3,80.45,9220.0,80.43,80.49,80.3,80.45,9220.0
2017-01-31 13:20:00,80.47,80.64,80.46,80.64,6497.0,80.47,80.64,80.46,80.64,6497.0
2017-01-31 13:30:00,80.67,80.73,80.66,80.73,11947.0,80.67,80.73,80.66,80.73,11947.0
2017-01-31 13:40:00,80.75,80.76,80.63,80.66,9086.0,80.75,80.76,80.63,80.66,9086.0
2017-01-31 13:50:00,80.67,80.72,80.63,80.7,5806.0,80.67,80.72,80.63,80.7,5806.0
2017-01-31 14:00:00,80.68,80.78,80.68,80.73,6871.0,80.68,80.78,80.68,80.73,6871.0
2017-01-31 14:10:00,80.72,80.8,80.69,80.78,12568.0,80.72,80.8,80.69,80.78,12568.0
2017-01-31 14:20:00,80.78,81.0,80.78,80.97,38254.0,80.78,81.0,80.78,80.97,38254.0
2017-01-31 14:30:00,80.97,81.02,80.95,80.98,17653.0,80.97,81.02,80.95,80.98,17653.0
2017-01-31 14:40:00,81.0,81.1,80.99,81.08,43587.0,81.0,81.1,80.99,81.08,43587.0
2017-01-31 14:50:00,81.09,81.22,81.08,81.19,20945.0,81.09,81.22,81.08,81.19,20945.0
2017-01-31 15:00:00,81.19,81.26,81.18,81.23,17327.0,81.19,81.26,81.18,81.23,17327.0
2017-01-31 15:10:00,81.23,81.28,81.19,81.2,14800.0,81.23,81.28,81.19,81.2,14800.0
2017-01-31 15:20:00,81.21,81.26,81.18,81.19,18657.0,81.21,81.26,81.18,81.19,18657.0
2017-01-31 15:30:00,81.19,81.22,81.17,81.19,23187.0,81.19,81.22,81.17,81.19,23187.0
2017-01-31 15:40:00,81.2,81.32,81.18,81.25,37905.0,81.2,81.32,81.18,81.25,37905.0
2017-01-31 15:50:00,81.27,81.34,81.21,81.31,148328.0,81.27,81.34,81.21,81.31,148328.0
2017-02-01 09:30:00,81.09,81.96,81.05,81.66,41012.0,81.09,81.96,81.05,81.66,41012.0
2017-02-01 09:40:00,81.7,81.7,81.31,81.38,16326.0,81.7,81.7,81.31,81.38,16326.0
2017-02-01 09:50:00,81.35,81.41,80.72,80.81,48247.0,81.35,81.41,80.72,80.81,48247.0
2017-02-01 10:00:00,80.81,80.83,80.47,80.54,90281.0,80.81,80.83,80.47,80.54,90281.0
2017-02-01 10:10:00,80.59,80.73,80.38,80.66,60374.0,80.59,80.73,80.38,80.66,60374.0
2017-02-01 10:20:00,80.69,80.88,80.57,80.86,15603.0,80.69,80.88,80.57,80.86,15603.0
2017-02-01 10:30:00,80.88,81.03,80.74,80.76,29217.0,80.88,81.03,80.74,80.76,29217.0
2017-02-01 10:40:00,80.77,80.9,80.76,80.87,9641.0,80.77,80.9,80.76,80.87,9641.0
2017-02-01 10:50:00,80.91,81.03,80.81,80.82,16521.0,80.91,81.03,80.81,80.82,16521.0
2017-02-01 11:00:00,80.82,80.99,80.8,80.96,20329.0,80.82,80.99,80.8,80.96,20329.0
2017-02-01 11:10:00,80.98,81.16,80.98,81.1,17614.0,80.98,81.16,80.98,81.1,17614.0
2017-02-01 11:20:00,81.12,81.16,80.87,80.87,10954.0,81.12,81.16,80.87,80.87,10954.0
2017-02-01 11:30:00,80.9,81.02,80.89,81.0,10607.0,80.9,81.02,80.89,81.0,10607.0
2017-02-01 11:40:00,80.99,81.11,80.89,80.89,10400.0,80.99,81.11,80.89,80.89,10400.0
2017-02-01 11:50:00,80.89,80.94,80.84,80.9,40837.0,80.89,80.94,80.84,80.9,40837.0
2017-02-01 12:00:00,80.9,81.08,80.88,81.06,17179.0,80.9,81.08,80.88,81.06,17179.0
2017-02-01 12:10:00,81.06,81.08,80.89,80.9,9756.0,81.06,81.08,80.89,80.9,9756.0
2017-02-01 12:20:00,80.91,81.05,80.91,81.05,7444.0,80.91,81.05,80.91,81.05,7444.0
2017-02-01 12:30:00,81.08,81.16,81.06,81.13,8627.0,81.08,81.16,81.06,81.13,8627.0
2017-02-01 12:40:00,81.12,81.18,81.07,81.15,7300.0,81.12,81.18,81.07,81.15,7300.0
2017-02-01 12:50:00,81.16,81.17,81.0,81.02,7705.0,81.16,81.17,81.0,81.02,7705.0
2017-02-01 13:00:00,81.02,81.19,80.98,81.08,11062.0,81.02,81.19,80.98,81.08,11062.0
2017-02-01 13:10:00,81.09,81.11,80.98,81.05,8904.0,81.09,81.11,80.98,81.05,8904.0
2017-02-01 13:20:00,81.06,81.09,80.99,81.01,7113.0,81.06,81.09,80.99,81.01,7113.0
2017-02-01 13:30:00,81.0,81.14,80.99,81.1,42459.0,81.0,81.14,80.99,81.1,42459.0
2017-02-01 13:40:00,81.1,81.27,81.09,81.23,31255.0,81.1,81.27,81.09,81.23,31255.0
2017-02-01 13:50:00,81.23,81.32,81.09,81.22,15235.0,81.23,81.32,81.09,81.22,15235.0
2017-02-01 14:00:00,81.19,81.44,81.05,81.3,25035.0,81.19,81.44,81.05,81.3,25035.0
2017-02-01 14:10:00,81.36,81.7,81.36,81.6,26757.0,81.36,81.7,81.36,81.6,26757.0
2017-02-01 14:20:00,81.59,81.63,81.4,81.45,17299.0,81.59,81.63,81.4,81.45,17299.0
2017-02-01 14:30:00,81.45,81.46,81.19,81.19,30229.0,81.45,81.46,81.19,81.19,30229.0
2017-02-01 14:40:00,81.19,81.19,80.96,81.13,30713.0,81.19,81.19,80.96,81.13,30713.0
2017-02-01 14:50:00,81.14,81.14,80.93,80.97,29405.0,81.14,81.14,80.93,80.97,29405.0
2017-02-01 15:00:00,81.0,81.18,81.0,81.1,20302.0,81.0,81.18,81.0,81.1,20302.0
2017-02-01 15:10:00,81.12,81.16,81.0,81.06,17504.0,81.12,81.16,81.0,81.06,17504.0
2017-02-01 15:20:00,81.08,81.28,81.08,81.24,25423.0,81.08,81.28,81.08,81.24,25423.0
2017-02-01 15:30:00,81.24,81.3,81.2,81.28,42451.0,81.24,81.3,81.2,81.28,42451.0
2017-02-01 15:40:00,81.29,81.36,81.08,81.15,42151.0,81.29,81.36,81.08,81.15,42151.0
2017-02-01 15:50:00,81.17,81.3,81.17,81.29,128482.0,81.17,81.3,81.17,81.29,128482.0
2017-02-02 09:30:00,80.82,80.91,80.04,80.9,21201.0,80.82,80.91,80.04,80.9,21201.0
2017-02-02 09:40:00,80.81,81.23,80.72,81.23,16834.0,80.81,81.23,80.72,81.23,16834.0
2017-02-02 09:50:00,81.22,81.23,80.91,81.16,15272.0,81.22,81.23,80.91,81.16,15272.0
2017-02-02 10:00:00,81.15,81.19,80.8,81.15,19850.0,81.15,81.19,80.8,81.15,19850.0
2017-02-02 10:10:00,81.22,81.8,81.19,81.63,37274.0,81.22,81.8,81.19,81.63,37274.0
2017-02-02 10:20:00,81.64,81.91,81.54,81.9,16543.0,81.64,81.91,81.54,81.9,16543.0
2017-02-02 10:30:00,81.9,82.23,81.86,82.23,42127.0,81.9,82.23,81.86,82.23,42127.0
2017-02-02 10:40:00,82.21,82.3,82.03,82.15,24833.0,82.21,82.3,82.03,82.15,24833.0
2017-02-02 10:50:00,82.15,82.4,82.13,82.4,9644.0,82.15,82.4,82.13,82.4,9644.0
2017-02-02 11:00:00,82.41,82.48,82.3,82.3,21126.0,82.41,82.48,82.3,82.3,21126.0
2017-02-02 11:10:00,82.3,82.34,81.99,82.13,20462.0,82.3,82.34,81.99,82.13,20462.0
2017-02-02 11:20:00,82.15,82.26,82.06,82.08,10299.0,82.15,82.26,82.06,82.08,10299.0
2017-02-02 11:30:00,82.07,82.1,81.81,81.84,13646.0,82.07,82.1,81.81,81.84,13646.0
2017-02-02 11:40:00,81.8,81.95,81.8,81.92,17493.0,81.8,81.95,81.8,81.92,17493.0
2017-02-02 11:50:00,81.86,81.87,81.67,81.72,31295.0,81.86,81.87,81.67,81.72,31295.0
2017-02-02 12:00:00,81.73,81.85,81.73,81.84,10930.0,81.73,81.85,81.73,81.84,10930.0
2017-02-02 12:10:00,81.86,81.98,81.86,81.94,6935.0,81.86,81.98,81.86,81.94,6935.0
2017-02-02 12:20:00,81.94,82.01,81.93,81.94,6466.0,81.94,82.01,81.93,81.94,6466.0
2017-02-02 12:30:00,81.95,82.03,81.92,82.03,3600.0,81.95,82.03,81.92,82.03,3600.0
2017-02-02 12:40:00,82.03,82.2,82.03,82.19,4749.0,82.03,82.2,82.03,82.19,4749.0
2017-02-02 12:50:00,82.21,82.21,82.01,82.07,5014.0,82.21,82.21,82.01,82.07,5014.0
2017-02-02 13:00:00,82.1,82.14,82.07,82.11,5467.0,82.1,82.14,82.07,82.11,5467.0
2017-02-02 13:10:00,82.07,82.13,82.05,82.1,5662.0,82.07,82.13,82.05,82.1,5662.0
2017-02-02 13:20:00,82.09,82.12,81.94,81.96,4732.0,82.09,82.12,81.94,81.96,4732.0
2017-02-02 13:30:00,81.96,82.13,81.94,82.13,15087.0,81.96,82.13,81.94,82.13,15087.0
2017-02-02 13:40:00,82.14,82.39,82.13,82.34,9800.0,82.14,82.39,82.13,82.34,9800.0
2017-02-02 13:50:00,82.31,82.4,82.31,82.36,12738.0,82.31,82.4,82.31,82.36,12738.0
2017-02-02 14:00:00,82.32,82.39,82.28,82.3,11167.0,82.32,82.39,82.28,82.3,11167.0
2017-02-02 14:10:00,82.3,82.33,82.26,82.27,10353.0,82.3,82.33,82.26,82.27,10353.0
2017-02-02 14:20:00,82.27,82.32,82.2,82.23,22533.0,82.27,82.32,82.2,82.23,22533.0
2017-02-02 14:30:00,82.22,82.35,82.16,82.34,18843.0,82.22,82.35,82.16,82.34,18843.0
2017-02-02 14:40:00,82.34,82.52,82.3,82.45,39846.0,82.34,82.52,82.3,82.45,39846.0
2017-02-02 14:50:00,82.45,82.71,82.45,82.7,24529.0,82.45,82.71,82.45,82.7,24529.0
2017-02-02 15:00:00,82.69,82.71,82.58,82.66,29954.0,82.69,82.71,82.58,82.66,29954.0
2017-02-02 15:10:00,82.67,82.69,82.54,82.63,22784.0,82.67,82.69,82.54,82.63,22784.0
2017-02-02 15:20:00,82.63,82.75,82.57,82.73,32013.0,82.63,82.75,82.57,82.73,32013.0
2017-02-02 15:30:00,82.73,82.8,82.6,82.6,36519.0,82.73,82.8,82.6,82.6,36519.0
2017-02-02 15:40:00,82.58,82.72,82.57,82.72,42298.0,82.58,82.72,82.57,82.72,42298.0
2017-02-02 15:50:00,82.73,82.87,82.72,82.77,115793.0,82.73,82.87,82.72,82.77,115793.0
2017-02-03 09:30:00,83.57,84.08,83.14,83.87,54220.0,83.57,84.08,83.14,83.87,54220.0
2017-02-03 09:40:00,83.85,84.08,83.73,84.05,24747.0,83.85,84.08,83.73,84.05,24747.0
2017-02-03 09:50:00,84.05,84.06,83.58,83.64,11792.0,84.05,84.06,83.58,83.64,11792.0
2017-02-03 10:00:00,83.66,83.69,83.43,83.48,19423.0,83.66,83.69,83.43,83.48,19423.0
2017-02-03 10:10:00,83.48,83.57,83.31,83.53,15975.0,83.48,83.57,83.31,83.53,15975.0
2017-02-03 10:20:00,83.57,83.94,83.49,83.74,13905.0,83.57,83.94,83.49,83.74,13905.0
2017-02-03 10:30:00,83.74,83.8,83.57,83.58,23895.0,83.74,83.8,83.57,83.58,23895.0
2017-02-03 10:40:00,83.59,83.79,83.57,83.78,29676.0,83.59,83.79,83.57,83.78,29676.0
2017-02-03 10:50:00,83.84,83.84,83.73,83.81,8033.0,83.84,83.84,83.73,83.81,8033.0
2017-02-03 11:00:00,83.83,84.14,83.83,84.06,15913.0,83.83,84.14,83.83,84.06,15913.0
2017-02-03 11:10:00,84.08,84.11,84.03,84.08,12114.0,84.08,84.11,84.03,84.08,12114.0
2017-02-03 11:20:00,84.09,84.14,84.0,84.11,18161.0,84.09,84.14,84.0,84.11,18161.0
2017-02-03 11:30:00,84.09,84.15,84.04,84.15,10036.0,84.09,84.15,84.04,84.15,10036.0
2017-02-03 11:40:00,84.14,84.17,84.08,84.17,12625.0,84.14,84.17,84.08,84.17,12625.0
2017-02-03 11:50:00,84.16,84.27,84.14,84.26,23763.0,84.16,84.27,84.14,84.26,23763.0
2017-02-03 12:00:00,84.27,84.47,84.27,84.46,25536.0,84.27,84.47,84.27,84.46,25536.0
2017-02-03 12:10:00,84.46,84.76,84.46,84.74,38249.0,84.46,84.76,84.46,84.74,38249.0
2017-02-03 12:20:00,84.74,84.82,84.52,84.6,34079.0,84.74,84.82,84.52,84.6,34079.0
2017-02-03 12:30:00,84.63,84.67,84.5,84.54,13623.0,84.63,84.67,84.5,84.54,13623.0
2017-02-03 12:40:00,84.54,84.8,84.54,84.77,22243.0,84.54,84.8,84.54,84.77,22243.0
2017-02-03 12:50:00,84.78,84.86,84.71,84.73,10845.0,84.78,84.86,84.71,84.73,10845.0
2017-02-03 13:00:00,84.72,84.79,84.69,84.69,16262.0,84.72,84.79,84.69,84.69,16262.0
2017-02-03 13:10:00,84.69,84.78,84.68,84.78,11752.0,84.69,84.78,84.68,84.78,11752.0
2017-02-03 13:20:00,84.78,84.81,84.69,84.8,36550.0,84.78,84.81,84.69,84.8,36550.0
2017-02-03 13:30:00,84.78,84.87,84.74,84.81,42207.0,84.78,84.87,84.74,84.81,42207.0
2017-02-03 13:40:00,84.84,84.87,84.77,84.77,15399.0,84.84,84.87,84.77,84.77,15399.0
2017-02-03 13:50:00,84.78,84.84,84.76,84.77,12734.0,84.78,84.84,84.76,84.77,12734.0
2017-02-03 14:00:00,84.78,84.84,84.76,84.78,15818.0,84.78,84.84,84.76,84.78,15818.0
2017-02-03 14:10:00,84.77,84.9,84.76,84.86,14194.0,84.77,84.9,84.76,84.86,14194.0
2017-02-03 14:20:00,84.85,84.89,84.7,84.73,28716.0,84.85,84.89,84.7,84.73,28716.0
2017-02-03 14:30:00,84.74,84.78,84.64,84.77,25932.0,84.74,84.78,84.64,84.77,25932.0
2017-02-03 14:40:00,84.79,84.87,84.79,84.84,231412.0,84.79,84.87,84.79,84.84,231412.0
2017-02-03 14:50:00,84.84,84.91,84.81,84.88,30059.0,84.84,84.91,84.81,84.88,30059.0
2017-02-03 15:00:00,84.89,84.97,84.81,84.81,44342.0,84.89,84.97,84.81,84.81,44342.0
2017-02-03 15:10:00,84.81,84.81,84.72,84.75,28433.0,84.81,84.81,84.72,84.75,28433.0
2017-02-03 15:20:00,84.76,84.8,84.65,84.65,33149.0,84.76,84.8,84.65,84.65,33149.0
2017-02-03 15:30:00,84.64,84.68,84.46,84.49,48256.0,84.64,84.68,84.46,84.49,48256.0
2017-02-03 15:40:00,84.5,84.58,84.46,84.5,52475.0,84.5,84.58,84.46,84.5,52475.0
2017-02-03 15:50:00,84.5,84.54,84.34,84.41,201446.0,84.5,84.54,84.34,84.41,201446.0
2017-02-06 09:30:00,84.45,84.55,83.59,84.1,47020.0,84.45,84.55,83.59,84.1,47020.0
2017-02-06 09:40:00,84.09,84.14,83.29,83.34,24841.0,84.09,84.14,83.29,83.34,24841.0
2017-02-06 09:50:00,83.31,83.31,82.71,82.77,70987.0,83.31,83.31,82.71,82.77,70987.0
2017-02-06 10:00:00,82.8,83.22,82.8,83.22,35054.0,82.8,83.22,82.8,83.22,35054.0
2017-02-06 10:10:00,83.22,83.32,82.95,83.22,27491.0,83.22,83.32,82.95,83.22,27491.0
2017-02-06 10:20:00,83.2,83.21,82.96,82.96,28049.0,83.2,83.21,82.96,82.96,28049.0
2017-02-06 10:30:00,82.96,82.99,82.82,82.95,25939.0,82.96,82.99,82.82,82.95,25939.0
2017-02-06 10:40:00,82.92,82.92,82.74,82.75,30096.0,82.92,82.92,82.74,82.75,30096.0
2017-02-06 10:50:00,82.73,82.77,82.5,82.51,58626.0,82.73,82.77,82.5,82.51,58626.0
2017-02-06 11:00:00,82.5,82.66,82.48,82.59,37178.0,82.5,82.66,82.48,82.59,37178.0
2017-02-06 11:10:00,82.6,82.67,82.34,82.35,147809.0,82.6,82.67,82.34,82.35,147809.0
2017-02-06 11:20:00,82.35,82.97,82.33,82.95,40581.0,82.35,82.97,82.33,82.95,40581.0
2017-02-06 11:30:00,82.94,83.13,82.89,83.02,43707.0,82.94,83.13,82.89,83.02,43707.0
2017-02-06 11:40:00,82.99,82.99,82.81,82.95,15120.0,82.99,82.99,82.81,82.95,15120.0
2017-02-06 11:50:00,82.95,82.95,82.87,82.92,22379.0,82.95,82.95,82.87,82.92,22379.0
2017-02-06 12:00:00,82.91,83.03,82.9,82.98,21790.0,82.91,83.03,82.9,82.98,21790.0
2017-02-06 12:10:00,82.98,83.03,82.89,82.94,38926.0,82.98,83.03,82.89,82.94,38926.0
2017-02-06 12:20:00,82.94,83.35,82.9,83.35,55290.0,82.94,83.35,82.9,83.35,55290.0
2017-02-06 12:30:00,83.34,83.42,83.2,83.31,15369.0,83.34,83.42,83.2,83.31,15369.0
2017-02-06 12:40:00,83.3,83.33,83.25,83.31,9600.0,83.3,83.33,83.25,83.31,9600.0
2017-02-06 12:50:00,83.3,83.3,83.13,83.19,85791.0,83.3,83.3,83.13,83.19,85791.0
2017-02-06 13:00:00,83.18,83.2,82.92,83.0,41424.0,83.18,83.2,82.92,83.0,41424.0
2017-02-06 13:10:00,82.99,82.99,82.71,82.71,39102.0,82.99,82.99,82.71,82.71,39102.0
2017-02-06 13:20:00,82.72,82.76,82.59,82.59,16192.0,82.72,82.76,82.59,82.59,16192.0
2017-02-06 13:30:00,82.59,82.76,82.57,82.59,33646.0,82.59,82.76,82.57,82.59,33646.0
2017-02-06 13:40:00,82.62,82.67,82.55,82.6,14390.0,82.62,82.67,82.55,82.6,14390.0
2017-02-06 13:50:00,82.61,82.77,82.6,82.77,16942.0,82.61,82.77,82.6,82.77,16942.0
2017-02-06 14:00:00,82.78,82.86,82.67,82.74,26318.0,82.78,82.86,82.67,82.74,26318.0
2017-02-06 14:10:00,82.73,82.84,82.7,82.76,14328.0,82.73,82.84,82.7,82.76,14328.0
2017-02-06 14:20:00,82.77,82.87,82.74,82.82,13239.0,82.77,82.87,82.74,82.82,13239.0
2017-02-06 14:30:00,82.8,82.87,82.75,82.76,16202.0,82.8,82.87,82.75,82.76,16202.0
2017-02-06 14:40:00,82.76,82.82,82.72,82.77,22190.0,82.76,82.82,82.72,82.77,22190.0
2017-02-06 14:50:00,82.77,82.87,82.76,82.84,20703.0,82.77,82.87,82.76,82.84,20703.0
2017-02-06 15:00:00,82.83,82.87,82.81,82.87,34671.0,82.83,82.87,82.81,82.87,34671.0
2017-02-06 15:10:00,82.87,82.95,82.85,82.85,33564.0,82.87,82.95,82.85,82.85,33564.0
2017-02-06 15:20:00,82.84,82.85,82.78,82.84,29726.0,82.84,82.85,82.78,82.84,29726.0
2017-02-06 15:30:00,82.83,83.01,82.8,83.01,28050.0,82.83,83.01,82.8,83.01,28050.0
2017-02-06 15:40:00,83.03,83.05,82.85,82.87,50977.0,83.03,83.05,82.85,82.87,50977.0
2017-02-06 15:50:00,82.88,83.01,82.79,82.82,231202.0,82.88,83.01,82.79,82.82,231202.0
2017-02-07 09:30:00,82.25,84.38,81.8,83.73,282418.0,82.25,84.38,81.8,83.73,282418.0
2017-02-07 09:40:00,83.64,83.69,82.67,82.91,116659.0,83.64,83.69,82.67,82.91,116659.0
2017-02-07 09:50:00,82.92,83.02,82.55,82.88,124126.0,82.92,83.02,82.55,82.88,124126.0
2017-02-07 10:00:00,82.86,82.86,82.57,82.82,48919.0,82.86,82.86,82.57,82.82,48919.0
2017-02-07 10:10:00,82.81,83.01,82.69,83.01,81014.0,82.81,83.01,82.69,83.01,81014.0
2017-02-07 10:20:00,82.96,83.06,82.85,82.9,39094.0,82.96,83.06,82.85,82.9,39094.0
2017-02-07 10:30:00,82.9,83.39,82.89,83.36,54053.0,82.9,83.39,82.89,83.36,54053.0
2017-02-07 10:40:00,83.33,83.58,83.28,83.32,41863.0,83.33,83.58,83.28,83.32,41863.0
2017-02-07 10:50:00,83.32,83.39,83.18,83.3,34421.0,83.32,83.39,83.18,83.3,34421.0
2017-02-07 11:00:00,83.3,83.46,83.27,83.46,20598.0,83.3,83.46,83.27,83.46,20598.0
2017-02-07 11:10:00,83.45,83.5,83.33,83.33,11283.0,83.45,83.5,83.33,83.33,11283.0
2017-02-07 11:20:00,83.33,83.38,83.19,83.33,51904.0,83.33,83.38,83.19,83.33,51904.0
2017-02-07 11:30:00,83.32,83.37,83.26,83.35,32216.0,83.32,83.37,83.26,83.35,32216.0
2017-02-07 11:40:00,83.33,83.51,83.28,83.5,29796.0,83.33,83.51,83.28,83.5,29796.0
2017-02-07 11:50:00,83.5,83.55,83.39,83.48,16048.0,83.5,83.55,83.39,83.48,16048.0
2017-02-07 12:00:00,83.48,83.63,83.38,83.6,32114.0,83.48,83.63,83.38,83.6,32114.0
2017-02-07 12:10:00,83.66,83.85,83.58,83.65,37271.0,83.66,83.85,83.58,83.65,37271.0
2017-02-07 12:20:00,83.67,83.9,83.64,83.83,57864.0,83.67,83.9,83.64,83.83,57864.0
2017-02-07 12:30:00,83.83,83.96,83.76,83.92,35649.0,83.83,83.96,83.76,83.92,35649.0
2017-02-07 12:40:00,83.92,84.06,83.86,84.03,42599.0,83.92,84.06,83.86,84.03,42599.0
2017-02-07 12:50:00,84.01,84.27,84.01,84.23,49370.0,84.01,84.27,84.01,84.23,49370.0
2017-02-07 13:00:00,84.23,84.39,84.22,84.34,37210.0,84.23,84.39,84.22,84.34,37210.0
2017-02-07 13:10:00,84.35,84.67,84.34,84.62,115864.0,84.35,84.67,84.34,84.62,115864.0
2017-02-07 13:20:00,84.6,84.72,84.49,84.63,44432.0,84.6,84.72,84.49,84.63,44432.0
2017-02-07 13:30:00,84.63,84.85,84.56,84.73,67279.0,84.63,84.85,84.56,84.73,67279.0
2017-02-07 13:40:00,84.73,84.96,84.71,84.91,37713.0,84.73,84.96,84.71,84.91,37713.0
2017-02-07 13:50:00,84.93,85.03,84.84,84.96,64148.0,84.93,85.03,84.84,84.96,64148.0
2017-02-07 14:00:00,84.93,85.11,84.46,84.51,57285.0,84.93,85.11,84.46,84.51,57285.0
2017-02-07 14:10:00,84.47,84.58,84.4,84.54,43630.0,84.47,84.58,84.4,84.54,43630.0
2017-02-07 14:20:00,84.54,84.61,84.44,84.55,32309.0,84.54,84.61,84.44,84.55,32309.0
2017-02-07 14:30:00,84.53,84.59,84.42,84.43,22834.0,84.53,84.59,84.42,84.43,22834.0
2017-02-07 14:40:00,84.43,84.51,84.31,84.31,42909.0,84.43,84.51,84.31,84.31,42909.0
2017-02-07 14:50:00,84.34,84.41,84.12,84.12,77695.0,84.34,84.41,84.12,84.12,77695.0
2017-02-07 15:00:00,84.12,84.57,84.11,84.5,156955.0,84.12,84.57,84.11,84.5,156955.0
2017-02-07 15:10:00,84.53,84.56,84.45,84.47,74849.0,84.53,84.56,84.45,84.47,74849.0
2017-02-07 15:20:00,84.48,84.59,84.47,84.54,62130.0,84.48,84.59,84.47,84.54,62130.0
2017-02-07 15:30:00,84.54,84.56,84.44,84.52,84108.0,84.54,84.56,84.44,84.52,84108.0
2017-02-07 15:40:00,84.51,84.54,84.33,84.44,76326.0,84.51,84.54,84.33,84.44,76326.0
2017-02-07 15:50:00,84.44,84.56,84.42,84.5,147549.0,84.44,84.56,84.42,84.5,147549.0
2017-02-08 09:30:00,84.44,84.89,83.2,83.35,56497.0,84.44,84.89,83.2,83.35,56497.0
2017-02-08 09:40:00,83.3,83.51,82.88,83.09,64047.0,83.3,83.51,82.88,83.09,64047.0
2017-02-08 09:50:00,83.09,83.44,82.96,83.09,36012.0,83.09,83.44,82.96,83.09,36012.0
2017-02-08 10:00:00,83.09,83.16,83.01,83.03,67619.0,83.09,83.16,83.01,83.03,67619.0
2017-02-08 10:10:00,83.05,83.11,82.71,82.76,48122.0,83.05,83.11,82.71,82.76,48122.0
2017-02-08 10:20:00,82.77,82.85,82.58,82.65,53552.0,82.77,82.85,82.58,82.65,53552.0
2017-02-08 10:30:00,82.65,83.45,82.65,83.43,114849.0,82.65,83.45,82.65,83.43,114849.0
2017-02-08 10:40:00,83.45,83.85,83.41,83.51,85918.0,83.45,83.85,83.41,83.51,85918.0
2017-02-08 10:50:00,83.5,83.62,83.26,83.39,31413.0,83.5,83.62,83.26,83.39,31413.0
2017-02-08 11:00:00,83.43,83.76,83.42,83.67,62136.0,83.43,83.76,83.42,83.67,62136.0
2017-02-08 11:10:00,83.67,84.0,83.67,83.77,50035.0,83.67,84.0,83.67,83.77,50035.0
2017-02-08 11:20:00,83.73,83.83,83.5,83.53,25996.0,83.73,83.83,83.5,83.53,25996.0
2017-02-08 11:30:00,83.54,83.55,83.32,83.45,82900.0,83.54,83.55,83.32,83.45,82900.0
2017-02-08 11:40:00,83.45,83.47,83.29,83.36,23329.0,83.45,83.47,83.29,83.36,23329.0
2017-02-08 11:50:00,83.36,83.4,83.21,83.22,58765.0,83.36,83.4,83.21,83.22,58765.0
2017-02-08 12:00:00,83.21,83.41,83.21,83.29,30399.0,83.21,83.41,83.21,83.29,30399.0
2017-02-08 12:10:00,83.29,83.39,83.29,83.33,22760.0,83.29,83.39,83.29,83.33,22760.0
2017-02-08 12:20:00,83.33,83.35,83.06,83.07,36786.0,83.33,83.35,83.06,83.07,36786.0
2017-02-08 12:30:00,83.06,83.09,82.98,82.98,32356.0,83.06,83.09,82.98,82.98,32356.0
2017-02-08 12:40:00,82.98,83.03,82.91,83.0,27990.0,82.98,83.03,82.91,83.0,27990.0
2017-02-08 12:50:00,83.02,83.13,82.96,82.98,103248.0,83.02,83.13,82.96,82.98,103248.0
2017-02-08 13:00:00,82.96,83.04,82.96,82.99,25899.0,82.96,83.04,82.96,82.99,25899.0
2017-02-08 13:10:00,82.97,83.0,82.84,82.85,16543.0,82.97,83.0,82.84,82.85,16543.0
2017-02-08 13:20:00,82.87,82.94,82.84,82.87,17237.0,82.87,82.94,82.84,82.87,17237.0
2017-02-08 13:30:00,82.88,82.98,82.86,82.97,30384.0,82.88,82.98,82.86,82.97,30384.0
2017-02-08 13:40:00,82.97,83.07,82.84,83.06,56686.0,82.97,83.07,82.84,83.06,56686.0
2017-02-08 13:50:00,83.08,83.13,83.01,83.01,23204.0,83.08,83.13,83.01,83.01,23204.0
2017-02-08 14:00:00,83.01,83.02,82.85,82.86,24511.0,83.01,83.02,82.85,82.86,24511.0
2017-02-08 14:10:00,82.87,82.95,82.86,82.92,29617.0,82.87,82.95,82.86,82.92,29617.0
2017-02-08 14:20:00,82.92,82.92,82.66,82.66,38153.0,82.92,82.92,82.66,82.66,38153.0
2017-02-08 14:30:00,82.66,82.83,82.65,82.76,36113.0,82.66,82.83,82.65,82.76,36113.0
2017-02-08 14:40:00,82.78,82.87,82.77,82.83,34264.0,82.78,82.87,82.77,82.83,34264.0
2017-02-08 14:50:00,82.83,82.87,82.77,82.77,27279.0,82.83,82.87,82.77,82.77,27279.0
2017-02-08 15:00:00,82.77,82.82,82.68,82.82,40432.0,82.77,82.82,82.68,82.82,40432.0
2017-02-08 15:10:00,82.81,82.83,82.7,82.75,23327.0,82.81,82.83,82.7,82.75,23327.0
2017-02-08 15:20:00,82.76,82.79,82.7,82.79,28679.0,82.76,82.79,82.7,82.79,28679.0
2017-02-08 15:30:00,82.8,83.0,82.75,82.94,53179.0,82.8,83.0,82.75,82.94,53179.0
2017-02-08 15:40:00,82.95,83.04,82.92,82.97,62941.0,82.95,83.04,82.92,82.97,62941.0
2017-02-08 15:50:00,82.96,83.01,82.89,82.92,96870.0,82.96,83.01,82.89,82.92,96870.0
2017-02-09 09:30:00,83.28,83.81,83.17,83.33,47608.0,83.28,83.81,83.17,83.33,47608.0
2017-02-09 09:40:00,83.21,83.74,83.21,83.74,39944.0,83.21,83.74,83.21,83.74,39944.0
2017-02-09 09:50:00,83.74,84.22,83.66,84.17,69046.0,83.74,84.22,83.66,84.17,69046.0
2017-02-09 10:00:00,84.17,84.17,83.8,84.0,37914.0,84.17,84.17,83.8,84.0,37914.0
2017-02-09 10:10:00,83.98,84.5,83.73,84.33,124182.0,83.98,84.5,83.73,84.33,124182.0
2017-02-09 10:20:00,84.32,84.5,84.12,84.32,22048.0,84.32,84.5,84.12,84.32,22048.0
2017-02-09 10:30:00,84.28,84.31,84.12,84.16,17744.0,84.28,84.31,84.12,84.16,17744.0
2017-02-09 10:40:00,84.19,84.27,84.13,84.23,13295.0,84.19,84.27,84.13,84.23,13295.0
2017-02-09 10:50:00,84.23,84.75,84.23,84.72,30129.0,84.23,84.75,84.23,84.72,30129.0
2017-02-09 11:00:00,84.69,84.69,84.4,84.62,30513.0,84.69,84.69,84.4,84.62,30513.0
2017-02-09 11:10:00,84.61,84.92,84.6,84.65,32668.0,84.61,84.92,84.6,84.65,32668.0
2017-02-09 11:20:00,84.67,84.77,84.58,84.65,30760.0,84.67,84.77,84.58,84.65,30760.0
2017-02-09 11:30:00,84.67,84.72,84.58,84.63,17030.0,84.67,84.72,84.58,84.63,17030.0
2017-02-09 11:40:00,84.63,84.63,84.4,84.48,16474.0,84.63,84.63,84.4,84.48,16474.0
2017-02-09 11:50:00,84.47,84.58,84.41,84.51,13100.0,84.47,84.58,84.41,84.51,13100.0
2017-02-09 12:00:00,84.51,84.52,84.43,84.46,14153.0,84.51,84.52,84.43,84.46,14153.0
2017-02-09 12:10:00,84.46,84.5,84.4,84.41,13183.0,84.46,84.5,84.4,84.41,13183.0
2017-02-09 12:20:00,84.39,84.39,84.13,84.19,14174.0,84.39,84.39,84.13,84.19,14174.0
2017-02-09 12:30:00,84.17,84.26,84.17,84.2,10918.0,84.17,84.26,84.17,84.2,10918.0
2017-02-09 12:40:00,84.21,84.21,84.13,84.15,20916.0,84.21,84.21,84.13,84.15,20916.0
2017-02-09 12:50:00,84.15,84.19,84.02,84.03,20252.0,84.15,84.19,84.02,84.03,20252.0
2017-02-09 13:00:00,84.02,84.05,83.96,84.03,27352.0,84.02,84.05,83.96,84.03,27352.0
2017-02-09 13:10:00,84.04,84.14,83.99,84.09,19777.0,84.04,84.14,83.99,84.09,19777.0
2017-02-09 13:20:00,84.09,84.18,84.08,84.18,20476.0,84.09,84.18,84.08,84.18,20476.0
2017-02-09 13:30:00,84.18,84.18,84.07,84.14,15343.0,84.18,84.18,84.07,84.14,15343.0
2017-02-09 13:40:00,84.14,84.44,84.13,84.28,51727.0,84.14,84.44,84.13,84.28,51727.0
2017-02-09 13:50:00,84.26,84.28,84.09,84.12,46463.0,84.26,84.28,84.09,84.12,46463.0
2017-02-09 14:00:00,84.13,84.15,84.0,84.1,23373.0,84.13,84.15,84.0,84.1,23373.0
2017-02-09 14:10:00,84.12,84.21,84.08,84.18,23641.0,84.12,84.21,84.08,84.18,23641.0
2017-02-09 14:20:00,84.17,84.18,84.1,84.11,28016.0,84.17,84.18,84.1,84.11,28016.0
2017-02-09 14:30:00,84.11,84.27,84.11,84.27,18477.0,84.11,84.27,84.11,84.27,18477.0
2017-02-09 14:40:00,84.26,84.35,84.2,84.31,22074.0,84.26,84.35,84.2,84.31,22074.0
2017-02-09 14:50:00,84.31,84.32,84.22,84.24,14275.0,84.31,84.32,84.22,84.24,14275.0
2017-02-09 15:00:00,84.25,84.31,84.24,84.29,21352.0,84.25,84.31,84.24,84.29,21352.0
2017-02-09 15:10:00,84.29,84.29,84.16,84.24,36840.0,84.29,84.29,84.16,84.24,36840.0
2017-02-09 15:20:00,84.25,84.25,84.15,84.2,36174.0,84.25,84.25,84.15,84.2,36174.0
2017-02-09 15:30:00,84.21,84.21,83.94,84.1,61118.0,84.21,84.21,83.94,84.1,61118.0
2017-02-09 15:40:00,84.11,84.12,83.87,83.89,72709.0,84.11,84.12,83.87,83.89,72709.0
2017-02-09 15:50:00,83.89,83.98,83.75,83.87,270911.0,83.89,83.98,83.75,83.87,270911.0
2017-02-10 09:30:00,83.97,84.46,83.51,83.51,39037.0,83.97,84.46,83.51,83.51,39037.0
2017-02-10 09:40:00,83.48,83.74,83.32,83.32,18000.0,83.48,83.74,83.32,83.32,18000.0
2017-02-10 09:50:00,83.33,83.37,83.0,83.02,63375.0,83.33,83.37,83.0,83.02,63375.0
2017-02-10 10:00:00,83.02,83.02,82.62,82.63,37980.0,83.02,83.02,82.62,82.63,37980.0
2017-02-10 10:10:00,82.63,82.93,82.54,82.68,28318.0,82.63,82.93,82.54,82.68,28318.0
2017-02-10 10:20:00,82.67,82.71,82.51,82.57,40472.0,82.67,82.71,82.51,82.57,40472.0
2017-02-10 10:30:00,82.58,82.89,82.56,82.75,48384.0,82.58,82.89,82.56,82.75,48384.0
2017-02-10 10:40:00,82.76,82.78,82.51,82.51,42583.0,82.76,82.78,82.51,82.51,42583.0
2017-02-10 10:50:00,82.51,82.53,82.38,82.48,37060.0,82.51,82.53,82.38,82.48,37060.0
2017-02-10 11:00:00,82.48,82.52,82.42,82.51,37589.0,82.48,82.52,82.42,82.51,37589.0
2017-02-10 11:10:00,82.51,82.73,82.51,82.57,25520.0,82.51,82.73,82.51,82.57,25520.0
2017-02-10 11:20:00,82.55,82.57,82.42,82.45,24190.0,82.55,82.57,82.42,82.45,24190.0
2017-02-10 11:30:00,82.45,82.58,82.41,82.58,21636.0,82.45,82.58,82.41,82.58,21636.0
2017-02-10 11:40:00,82.55,82.86,82.55,82.8,26991.0,82.55,82.86,82.55,82.8,26991.0
2017-02-10 11:50:00,82.8,82.9,82.78,82.89,23898.0,82.8,82.9,82.78,82.89,23898.0
2017-02-10 12:00:00,82.9,83.09,82.87,83.07,18200.0,82.9,83.09,82.87,83.07,18200.0
2017-02-10 12:10:00,83.07,83.17,83.04,83.04,21412.0,83.07,83.17,83.04,83.04,21412.0
2017-02-10 12:20:00,83.03,83.16,82.96,83.16,27576.0,83.03,83.16,82.96,83.16,27576.0
2017-02-10 12:30:00,83.15,83.15,82.93,82.93,21774.0,83.15,83.15,82.93,82.93,21774.0
2017-02-10 12:40:00,82.91,83.03,82.88,83.01,17818.0,82.91,83.03,82.88,83.01,17818.0
2017-02-10 12:50:00,83.01,83.12,82.99,83.07,17314.0,83.01,83.12,82.99,83.07,17314.0
2017-02-10 13:00:00,83.07,83.16,83.04,83.11,22947.0,83.07,83.16,83.04,83.11,22947.0
2017-02-10 13:10:00,83.11,83.5,83.09,83.43,122802.0,83.11,83.5,83.09,83.43,122802.0
2017-02-10 13:20:00,83.46,83.47,83.33,83.34,17527.0,83.46,83.47,83.33,83.34,17527.0
2017-02-10 13:30:00,83.36,83.69,83.34,83.69,26447.0,83.36,83.69,83.34,83.69,26447.0
2017-02-10 13:40:00,83.68,83.69,83.6,83.64,17618.0,83.68,83.69,83.6,83.64,17618.0
2017-02-10 13:50:00,83.64,83.65,83.45,83.45,16556.0,83.64,83.65,83.45,83.45,16556.0
2017-02-10 14:00:00,83.45,83.49,83.35,83.44,23244.0,83.45,83.49,83.35,83.44,23244.0
2017-02-10 14:10:00,83.44,83.6,83.44,83.59,39120.0,83.44,83.6,83.44,83.59,39120.0
2017-02-10 14:20:00,83.6,83.6,83.43,83.47,21088.0,83.6,83.6,83.43,83.47,21088.0
2017-02-10 14:30:00,83.47,83.56,83.44,83.45,13847.0,83.47,83.56,83.44,83.45,13847.0
2017-02-10 14:40:00,83.45,83.47,83.26,83.29,28561.0,83.45,83.47,83.26,83.29,28561.0
2017-02-10 14:50:00,83.29,83.29,83.08,83.08,30110.0,83.29,83.29,83.08,83.08,30110.0
2017-02-10 15:00:00,83.08,83.27,83.08,83.21,22129.0,83.08,83.27,83.08,83.21,22129.0
2017-02-10 15:10:00,83.21,83.29,83.1,83.19,27694.0,83.21,83.29,83.1,83.19,27694.0
2017-02-10 15:20:00,83.19,83.2,83.11,83.17,25471.0,83.19,83.2,83.11,83.17,25471.0
2017-02-10 15:30:00,83.16,83.33,83.13,83.33,48814.0,83.16,83.33,83.13,83.33,48814.0
2017-02-10 15:40:00,83.34,83.38,83.21,83.26,55884.0,83.34,83.38,83.21,83.26,55884.0
2017-02-10 15:50:00,83.25,83.29,83.2,83.23,113613.0,83.25,83.29,83.2,83.23,113613.0
2017-02-13 09:30:00,83.65,83.98,83.58,83.97,33237.0,83.65,83.98,83.58,83.97,33237.0
2017-02-13 09:40:00,83.94,84.14,83.84,83.87,16254.0,83.94,84.14,83.84,83.87,16254.0
2017-02-13 09:50:00,83.83,83.83,83.47,83.59,24926.0,83.83,83.83,83.47,83.59,24926.0
2017-02-13 10:00:00,83.59,83.59,83.2,83.36,25290.0,83.59,83.59,83.2,83.36,25290.0
2017-02-13 10:10:00,83.34,83.34,83.04,83.17,20585.0,83.34,83.34,83.04,83.17,20585.0
2017-02-13 10:20:00,83.17,83.36,83.17,83.26,16668.0,83.17,83.36,83.17,83.26,16668.0
2017-02-13 10:30:00,83.26,83.27,83.03,83.1,18300.0,83.26,83.27,83.03,83.1,18300.0
2017-02-13 10:40:00,83.13,83.15,82.94,82.95,24246.0,83.13,83.15,82.94,82.95,24246.0
2017-02-13 10:50:00,82.94,83.29,82.94,83.22,20738.0,82.94,83.29,82.94,83.22,20738.0
2017-02-13 11:00:00,83.24,83.4,83.22,83.4,17500.0,83.24,83.4,83.22,83.4,17500.0
2017-02-13 11:10:00,83.42,83.43,83.19,83.2,18660.0,83.42,83.43,83.19,83.2,18660.0
2017-02-13 11:20:00,83.22,83.34,83.19,83.26,15292.0,83.22,83.34,83.19,83.26,15292.0
2017-02-13 11:30:00,83.25,83.3,83.08,83.15,163222.0,83.25,83.3,83.08,83.15,163222.0
2017-02-13 11:40:00,83.14,83.49,83.11,83.49,44501.0,83.14,83.49,83.11,83.49,44501.0
2017-02-13 11:50:00,83.46,83.65,83.4,83.64,191885.0,83.46,83.65,83.4,83.64,191885.0
2017-02-13 12:00:00,83.62,83.97,83.61,83.9,61027.0,83.62,83.97,83.61,83.9,61027.0
2017-02-13 12:10:00,83.89,83.96,83.73,83.94,368367.0,83.89,83.96,83.73,83.94,368367.0
2017-02-13 12:20:00,83.92,84.07,83.92,84.07,81369.0,83.92,84.07,83.92,84.07,81369.0
2017-02-13 12:30:00,84.07,84.12,84.0,84.0,29559.0,84.07,84.12,84.0,84.0,29559.0
2017-02-13 12:40:00,84.0,84.05,83.98,84.05,14030.0,84.0,84.05,83.98,84.05,14030.0
2017-02-13 12:50:00,84.05,84.1,83.95,84.04,19443.0,84.05,84.1,83.95,84.04,19443.0
2017-02-13 13:00:00,84.06,84.1,83.99,84.0,41271.0,84.06,84.1,83.99,84.0,41271.0
2017-02-13 13:10:00,83.99,84.06,83.99,84.04,24280.0,83.99,84.06,83.99,84.04,24280.0
2017-02-13 13:20:00,84.06,84.36,84.05,84.36,14304.0,84.06,84.36,84.05,84.36,14304.0
2017-02-13 13:30:00,84.35,84.35,84.16,84.16,12271.0,84.35,84.35,84.16,84.16,12271.0
2017-02-13 13:40:00,84.14,84.24,84.12,84.22,14415.0,84.14,84.24,84.12,84.22,14415.0
2017-02-13 13:50:00,84.21,84.25,84.18,84.2,15746.0,84.21,84.25,84.18,84.2,15746.0
2017-02-13 14:00:00,84.21,84.34,84.14,84.3,14716.0,84.21,84.34,84.14,84.3,14716.0
2017-02-13 14:10:00,84.31,84.39,84.23,84.35,10976.0,84.31,84.39,84.23,84.35,10976.0
2017-02-13 14:20:00,84.41,84.42,84.3,84.3,12992.0,84.41,84.42,84.3,84.3,12992.0
2017-02-13 14:30:00,84.29,84.32,84.04,84.1,56128.0,84.29,84.32,84.04,84.1,56128.0
2017-02-13 14:40:00,84.11,84.19,84.04,84.19,56070.0,84.11,84.19,84.04,84.19,56070.0
2017-02-13 14:50:00,84.2,84.33,84.19,84.27,13580.0,84.2,84.33,84.19,84.27,13580.0
2017-02-13 15:00:00,84.31,84.45,84.25,84.45,55506.0,84.31,84.45,84.25,84.45,55506.0
2017-02-13 15:10:00,84.45,84.66,84.45,84.66,37364.0,84.45,84.66,84.45,84.66,37364.0
2017-02-13 15:20:00,84.66,84.72,84.58,84.66,55287.0,84.66,84.72,84.58,84.66,55287.0
2017-02-13 15:30:00,84.66,84.68,84.58,84.6,35250.0,84.66,84.68,84.58,84.6,35250.0
2017-02-13 15:40:00,84.61,84.61,84.51,84.56,40780.0,84.61,84.61,84.51,84.56,40780.0
2017-02-13 15:50:00,84.57,84.6,84.23,84.26,263386.0,84.57,84.6,84.23,84.26,263386.0
2017-02-14 09:30:00,84.25,84.25,82.91,83.26,166849.0,84.25,84.25,82.91,83.26,166849.0
2017-02-14 09:40:00,83.2,83.48,82.81,83.3,43888.0,83.2,83.48,82.81,83.3,43888.0
2017-02-14 09:50:00,83.31,83.39,83.17,83.23,32194.0,83.31,83.39,83.17,83.23,32194.0
2017-02-14 10:00:00,83.24,83.31,83.1,83.3,47114.0,83.24,83.31,83.1,83.3,47114.0
2017-02-14 10:10:00,83.28,83.49,83.12,83.16,30202.0,83.28,83.49,83.12,83.16,30202.0
2017-02-14 10:20:00,83.14,83.3,83.09,83.16,35409.0,83.14,83.3,83.09,83.16,35409.0
2017-02-14 10:30:00,83.16,83.21,83.04,83.12,40019.0,83.16,83.21,83.04,83.12,40019.0
2017-02-14 10:40:00,83.14,83.43,83.11,83.38,21802.0,83.14,83.43,83.11,83.38,21802.0
2017-02-14 10:50:00,83.38,83.42,83.23,83.31,21292.0,83.38,83.42,83.23,83.31,21292.0
2017-02-14 11:00:00,83.33,83.67,83.27,83.53,45824.0,83.33,83.67,83.27,83.53,45824.0
2017-02-14 11:10:00,83.53,83.76,83.51,83.75,22136.0,83.53,83.76,83.51,83.75,22136.0
2017-02-14 11:20:00,83.77,83.91,83.73,83.9,21613.0,83.77,83.91,83.73,83.9,21613.0
2017-02-14 11:30:00,83.9,84.13,83.88,84.04,152135.0,83.9,84.13,83.88,84.04,152135.0
2017-02-14 11:40:00,84.05,84.11,83.94,83.95,16873.0,84.05,84.11,83.94,83.95,16873.0
2017-02-14 11:50:00,83.92,83.92,83.69,83.81,26292.0,83.92,83.92,83.69,83.81,26292.0
2017-02-14 12:00:00,83.82,84.09,83.8,84.01,19581.0,83.82,84.09,83.8,84.01,19581.0
2017-02-14 12:10:00,84.03,84.27,84.0,84.25,175209.0,84.03,84.27,84.0,84.25,175209.0
2017-02-14 12:20:00,84.29,84.44,84.25,84.31,26395.0,84.29,84.44,84.25,84.31,26395.0
2017-02-14 12:30:00,84.32,84.33,84.12,84.13,18405.0,84.32,84.33,84.12,84.13,18405.0
2017-02-14 12:40:00,84.11,84.17,83.99,84.05,196988.0,84.11,84.17,83.99,84.05,196988.0
2017-02-14 12:50:00,84.07,84.29,84.07,84.2,26198.0,84.07,84.29,84.07,84.2,26198.0
2017-02-14 13:00:00,84.2,84.2,83.99,84.02,66241.0,84.2,84.2,83.99,84.02,66241.0
2017-02-14 13:10:00,84.01,84.02,83.85,83.85,24023.0,84.01,84.02,83.85,83.85,24023.0
2017-02-14 13:20:00,83.86,83.88,83.76,83.84,25209.0,83.86,83.88,83.76,83.84,25209.0
2017-02-14 13:30:00,83.84,83.93,83.8,83.88,16182.0,83.84,83.93,83.8,83.88,16182.0
2017-02-14 13:40:00,83.88,83.97,83.85,83.96,34241.0,83.88,83.97,83.85,83.96,34241.0
2017-02-14 13:50:00,83.93,84.33,83.91,84.32,474500.0,83.93,84.33,83.91,84.32,474500.0
2017-02-14 14:00:00,84.32,84.57,84.28,84.53,21740.0,84.32,84.57,84.28,84.53,21740.0
2017-02-14 14:10:00,84.54,84.59,84.34,84.34,23568.0,84.54,84.59,84.34,84.34,23568.0
2017-02-14 14:20:00,84.34,84.37,83.99,84.11,36894.0,84.34,84.37,83.99,84.11,36894.0
2017-02-14 14:30:00,84.11,84.17,84.04,84.09,17986.0,84.11,84.17,84.04,84.09,17986.0
2017-02-14 14:40:00,84.09,84.18,84.09,84.09,9085.0,84.09,84.18,84.09,84.09,9085.0
2017-02-14 14:50:00,84.09,84.1,83.98,84.02,512485.0,84.09,84.1,83.98,84.02,512485.0
2017-02-14 15:00:00,84.02,84.25,84.02,84.14,30584.0,84.02,84.25,84.02,84.14,30584.0
2017-02-14 15:10:00,84.13,84.2,84.11,84.14,10824.0,84.13,84.2,84.11,84.14,10824.0
2017-02-14 15:20:00,84.13,84.19,84.01,84.03,42725.0,84.13,84.19,84.01,84.03,42725.0
2017-02-14 15:30:00,84.02,84.23,83.9,84.23,966516.0,84.02,84.23,83.9,84.23,966516.0
2017-02-14 15:40:00,84.22,84.39,84.2,84.37,40936.0,84.22,84.39,84.2,84.37,40936.0
2017-02-14 15:50:00,84.36,84.57,84.36,84.54,152102.0,84.36,84.57,84.36,84.54,152102.0
2017-02-15 09:30:00,84.28,84.51,84.0,84.16,54473.0,84.28,84.51,84.0,84.16,54473.0
2017-02-15 09:40:00,84.18,84.45,84.18,84.29,61960.0,84.18,84.45,84.18,84.29,61960.0
2017-02-15 09:50:00,84.27,84.31,83.75,83.75,36653.0,84.27,84.31,83.75,83.75,36653.0
2017-02-15 10:00:00,83.76,84.03,83.64,83.68,51176.0,83.76,84.03,83.64,83.68,51176.0
2017-02-15 10:10:00,83.69,83.96,83.57,83.95,24552.0,83.69,83.96,83.57,83.95,24552.0
2017-02-15 10:20:00,83.92,83.93,83.61,83.61,27553.0,83.92,83.93,83.61,83.61,27553.0
2017-02-15 10:30:00,83.62,83.93,83.54,83.85,32609.0,83.62,83.93,83.54,83.85,32609.0
2017-02-15 10:40:00,83.81,84.04,83.77,83.88,25544.0,83.81,84.04,83.77,83.88,25544.0
2017-02-15 10:50:00,83.88,83.95,83.74,83.95,13176.0,83.88,83.95,83.74,83.95,13176.0
2017-02-15 11:00:00,83.92,83.94,83.8,83.88,20830.0,83.92,83.94,83.8,83.88,20830.0
2017-02-15 11:10:00,83.9,84.15,83.86,84.04,23127.0,83.9,84.15,83.86,84.04,23127.0
2017-02-15 11:20:00,84.08,84.18,84.06,84.16,21722.0,84.08,84.18,84.06,84.16,21722.0
2017-02-15 11:30:00,84.14,84.24,84.06,84.13,30833.0,84.14,84.24,84.06,84.13,30833.0
2017-02-15 11:40:00,84.12,84.25,83.92,84.25,432324.0,84.12,84.25,83.92,84.25,432324.0
2017-02-15 11:50:00,84.24,84.54,84.24,84.54,29752.0,84.24,84.54,84.24,84.54,29752.0
2017-02-15 12:00:00,84.54,84.57,84.15,84.15,78613.0,84.54,84.57,84.15,84.15,78613.0
2017-02-15 12:10:00,84.14,84.4,83.87,84.4,149881.0,84.14,84.4,83.87,84.4,149881.0
2017-02-15 12:20:00,84.4,84.52,84.36,84.42,27223.0,84.4,84.52,84.36,84.42,27223.0
2017-02-15 12:30:00,84.43,84.67,84.42,84.67,16647.0,84.43,84.67,84.42,84.67,16647.0
2017-02-15 12:40:00,84.67,84.73,84.6,84.73,26595.0,84.67,84.73,84.6,84.73,26595.0
2017-02-15 12:50:00,84.72,84.94,84.72,84.74,30881.0,84.72,84.94,84.72,84.74,30881.0
2017-02-15 13:00:00,84.76,84.84,84.66,84.66,18210.0,84.76,84.84,84.66,84.66,18210.0
2017-02-15 13:10:00,84.67,84.77,84.57,84.75,17143.0,84.67,84.77,84.57,84.75,17143.0
2017-02-15 13:20:00,84.72,84.76,84.65,84.75,10485.0,84.72,84.76,84.65,84.75,10485.0
2017-02-15 13:30:00,84.76,84.78,84.53,84.53,17734.0,84.76,84.78,84.53,84.53,17734.0
2017-02-15 13:40:00,84.54,84.74,84.52,84.66,19491.0,84.54,84.74,84.52,84.66,19491.0
2017-02-15 13:50:00,84.67,84.83,84.57,84.75,24022.0,84.67,84.83,84.57,84.75,24022.0
2017-02-15 14:00:00,84.76,84.82,84.64,84.64,23491.0,84.76,84.82,84.64,84.64,23491.0
2017-02-15 14:10:00,84.66,84.66,84.42,84.47,34452.0,84.66,84.66,84.42,84.47,34452.0
2017-02-15 14:20:00,84.45,84.5,84.37,84.41,23018.0,84.45,84.5,84.37,84.41,23018.0
2017-02-15 14:30:00,84.42,84.5,84.34,84.41,23734.0,84.42,84.5,84.34,84.41,23734.0
2017-02-15 14:40:00,84.41,84.45,84.37,84.43,14499.0,84.41,84.45,84.37,84.43,14499.0
2017-02-15 14:50:00,84.42,84.66,84.4,84.5,67418.0,84.42,84.66,84.4,84.5,67418.0
2017-02-15 15:00:00,84.52,84.52,84.38,84.4,28723.0,84.52,84.52,84.38,84.4,28723.0
2017-02-15 15:10:00,84.41,84.46,84.4,84.41,24123.0,84.41,84.46,84.4,84.41,24123.0
2017-02-15 15:20:00,84.41,84.44,84.39,84.39,26142.0,84.41,84.44,84.39,84.39,26142.0
2017-02-15 15:30:00,84.4,84.45,84.38,84.44,40852.0,84.4,84.45,84.38,84.44,40852.0
2017-02-15 15:40:00,84.43,84.46,84.39,84.4,52529.0,84.43,84.46,84.39,84.4,52529.0
2017-02-15 15:50:00,84.4,84.4,84.33,84.35,108409.0,84.4,84.4,84.33,84.35,108409.0
2017-02-16 09:30:00,84.69,85.46,84.37,84.53,60145.0,84.69,85.46,84.37,84.53,60145.0
2017-02-16 09:40:00,84.52,84.74,84.3,84.51,62071.0,84.52,84.74,84.3,84.51,62071.0
2017-02-16 09:50:00,84.48,84.57,84.19,84.53,36042.0,84.48,84.57,84.19,84.53,36042.0
2017-02-16 10:00:00,84.49,84.51,84.36,84.51,18322.0,84.49,84.51,84.36,84.51,18322.0
2017-02-16 10:10:00,84.51,84.65,84.32,84.58,27592.0,84.51,84.65,84.32,84.58,27592.0
2017-02-16 10:20:00,84.58,84.73,84.32,84.42,107396.0,84.58,84.73,84.32,84.42,107396.0
2017-02-16 10:30:00,84.43,84.43,83.96,83.96,87002.0,84.43,84.43,83.96,83.96,87002.0
2017-02-16 10:40:00,83.96,84.49,83.96,84.15,35008.0,83.96,84.49,83.96,84.15,35008.0
2017-02-16 10:50:00,84.13,84.28,83.83,84.27,80349.0,84.13,84.28,83.83,84.27,80349.0
2017-02-16 11:00:00,84.28,84.35,84.03,84.16,29652.0,84.28,84.35,84.03,84.16,29652.0
2017-02-16 11:10:00,84.07,84.18,83.98,84.18,22636.0,84.07,84.18,83.98,84.18,22636.0
2017-02-16 11:20:00,84.17,84.24,84.04,84.06,97333.0,84.17,84.24,84.04,84.06,97333.0
2017-02-16 11:30:00,84.07,84.23,84.07,84.21,19600.0,84.07,84.23,84.07,84.21,19600.0
2017-02-16 11:40:00,84.2,84.35,84.2,84.3,20550.0,84.2,84.35,84.2,84.3,20550.0
2017-02-16 11:50:00,84.32,84.44,84.3,84.4,27139.0,84.32,84.44,84.3,84.4,27139.0
2017-02-16 12:00:00,84.4,84.41,84.31,84.33,20447.0,84.4,84.41,84.31,84.33,20447.0
2017-02-16 12:10:00,84.32,84.47,84.3,84.47,52725.0,84.32,84.47,84.3,84.47,52725.0
2017-02-16 12:20:00,84.48,84.55,84.42,84.53,18528.0,84.48,84.55,84.42,84.53,18528.0
2017-02-16 12:30:00,84.52,84.66,84.48,84.61,15753.0,84.52,84.66,84.48,84.61,15753.0
2017-02-16 12:40:00,84.6,84.77,84.58,84.73,17291.0,84.6,84.77,84.58,84.73,17291.0
2017-02-16 12:50:00,84.71,84.82,84.68,84.72,23186.0,84.71,84.82,84.68,84.72,23186.0
2017-02-16 13:00:00,84.7,84.78,84.58,84.69,47947.0,84.7,84.78,84.58,84.69,47947.0
2017-02-16 13:10:00,84.68,84.8,84.67,84.79,20478.0,84.68,84.8,84.67,84.79,20478.0
2017-02-16 13:20:00,84.76,84.88,84.74,84.84,22734.0,84.76,84.88,84.74,84.84,22734.0
2017-02-16 13:30:00,84.84,84.9,84.76,84.9,26911.0,84.84,84.9,84.76,84.9,26911.0
2017-02-16 13:40:00,84.92,84.95,84.65,84.65,23459.0,84.92,84.95,84.65,84.65,23459.0
2017-02-16 13:50:00,84.68,84.7,84.55,84.63,14911.0,84.68,84.7,84.55,84.63,14911.0
2017-02-16 14:00:00,84.63,84.88,84.63,84.73,20747.0,84.63,84.88,84.63,84.73,20747.0
2017-02-16 14:10:00,84.71,84.75,84.6,84.65,28423.0,84.71,84.75,84.6,84.65,28423.0
2017-02-16 14:20:00,84.65,84.77,84.6,84.71,16802.0,84.65,84.77,84.6,84.71,16802.0
2017-02-16 14:30:00,84.72,84.72,84.58,84.62,17566.0,84.72,84.72,84.58,84.62,17566.0
2017-02-16 14:40:00,84.64,84.82,84.64,84.71,21088.0,84.64,84.82,84.64,84.71,21088.0
2017-02-16 14:50:00,84.71,84.96,84.71,84.87,31899.0,84.71,84.96,84.71,84.87,31899.0
2017-02-16 15:00:00,84.88,84.91,84.76,84.9,22870.0,84.88,84.91,84.76,84.9,22870.0
2017-02-16 15:10:00,84.9,85.07,84.86,85.06,42910.0,84.9,85.07,84.86,85.06,42910.0
2017-02-16 15:20:00,85.05,85.23,85.05,85.2,59811.0,85.05,85.23,85.05,85.2,59811.0
2017-02-16 15:30:00,85.18,85.28,85.14,85.23,61212.0,85.18,85.28,85.14,85.23,61212.0
2017-02-16 15:40:00,85.2,85.23,85.02,85.02,62191.0,85.2,85.23,85.02,85.02,62191.0
2017-02-16 15:50:00,85.04,85.16,85.01,85.15,121900.0,85.04,85.16,85.01,85.15,121900.0
2017-02-17 09:30:00,84.72,84.72,83.75,84.37,112893.0,84.72,84.72,83.75,84.37,112893.0
2017-02-17 09:40:00,84.35,84.55,84.25,84.32,30060.0,84.35,84.55,84.25,84.32,30060.0
2017-02-17 09:50:00,84.34,84.45,84.2,84.4,39360.0,84.34,84.45,84.2,84.4,39360.0
2017-02-17 10:00:00,84.38,84.78,84.37,84.49,26107.0,84.38,84.78,84.37,84.49,26107.0
2017-02-17 10:10:00,84.46,84.68,84.41,84.68,9278.0,84.46,84.68,84.41,84.68,9278.0
2017-02-17 10:20:00,84.63,84.84,84.57,84.73,16467.0,84.63,84.84,84.57,84.73,16467.0
2017-02-17 10:30:00,84.74,84.74,84.51,84.59,11968.0,84.74,84.74,84.51,84.59,11968.0
2017-02-17 10:40:00,84.63,84.73,84.53,84.61,10935.0,84.63,84.73,84.53,84.61,10935.0
2017-02-17 10:50:00,84.63,84.68,84.55,84.55,8285.0,84.63,84.68,84.55,84.55,8285.0
2017-02-17 11:00:00,84.51,84.83,84.51,84.83,13055.0,84.51,84.83,84.51,84.83,13055.0
2017-02-17 11:10:00,84.85,84.94,84.81,84.93,13308.0,84.85,84.94,84.81,84.93,13308.0
2017-02-17 11:20:00,84.9,84.95,84.84,84.88,13732.0,84.9,84.95,84.84,84.88,13732.0
2017-02-17 11:30:00,84.9,85.12,84.89,85.07,19927.0,84.9,85.12,84.89,85.07,19927.0
2017-02-17 11:40:00,85.04,85.11,85.0,85.09,11325.0,85.04,85.11,85.0,85.09,11325.0
2017-02-17 11:50:00,85.1,85.17,85.0,85.14,18035.0,85.1,85.17,85.0,85.14,18035.0
2017-02-17 12:00:00,85.15,85.31,85.14,85.19,18042.0,85.15,85.31,85.14,85.19,18042.0
2017-02-17 12:10:00,85.19,85.25,85.09,85.22,12895.0,85.19,85.25,85.09,85.22,12895.0
2017-02-17 12:20:00,85.22,85.25,85.13,85.14,7815.0,85.22,85.25,85.13,85.14,7815.0
2017-02-17 12:30:00,85.15,85.19,85.06,85.13,12700.0,85.15,85.19,85.06,85.13,12700.0
2017-02-17 12:40:00,85.13,85.32,85.13,85.3,12233.0,85.13,85.32,85.13,85.3,12233.0
2017-02-17 12:50:00,85.3,85.3,85.19,85.27,14642.0,85.3,85.3,85.19,85.27,14642.0
2017-02-17 13:00:00,85.28,85.31,85.24,85.31,14641.0,85.28,85.31,85.24,85.31,14641.0
2017-02-17 13:10:00,85.31,85.53,85.3,85.48,35055.0,85.31,85.53,85.3,85.48,35055.0
2017-02-17 13:20:00,85.49,85.86,85.45,85.84,36154.0,85.49,85.86,85.45,85.84,36154.0
2017-02-17 13:30:00,85.85,86.3,85.85,86.05,128767.0,85.85,86.3,85.85,86.05,128767.0
2017-02-17 13:40:00,86.02,86.33,86.0,86.09,43384.0,86.02,86.33,86.0,86.09,43384.0
2017-02-17 13:50:00,86.09,86.23,85.99,86.15,22351.0,86.09,86.23,85.99,86.15,22351.0
2017-02-17 14:00:00,86.15,86.19,86.13,86.17,22782.0,86.15,86.19,86.13,86.17,22782.0
2017-02-17 14:10:00,86.18,86.3,86.16,86.18,27826.0,86.18,86.3,86.16,86.18,27826.0
2017-02-17 14:20:00,86.19,86.24,86.15,86.23,30800.0,86.19,86.24,86.15,86.23,30800.0
2017-02-17 14:30:00,86.22,86.34,86.21,86.25,29260.0,86.22,86.34,86.21,86.25,29260.0
2017-02-17 14:40:00,86.26,86.47,86.26,86.44,30917.0,86.26,86.47,86.26,86.44,30917.0
2017-02-17 14:50:00,86.43,86.49,86.3,86.42,40472.0,86.43,86.49,86.3,86.42,40472.0
2017-02-17 15:00:00,86.42,86.43,86.18,86.3,25155.0,86.42,86.43,86.18,86.3,25155.0
2017-02-17 15:10:00,86.3,86.48,86.25,86.27,40386.0,86.3,86.48,86.25,86.27,40386.0
2017-02-17 15:20:00,86.28,86.31,86.19,86.27,46012.0,86.28,86.31,86.19,86.27,46012.0
2017-02-17 15:30:00,86.27,86.31,86.2,86.21,59692.0,86.27,86.31,86.2,86.21,59692.0
2017-02-17 15:40:00,86.21,86.36,86.21,86.29,89428.0,86.21,86.36,86.21,86.29,89428.0
2017-02-17 15:50:00,86.3,86.4,86.26,86.39,240894.0,86.3,86.4,86.26,86.39,240894.0
2017-02-21 09:30:00,87.0,87.32,86.76,87.08,83699.0,87.0,87.32,86.76,87.08,83699.0
2017-02-21 09:40:00,87.07,87.42,86.98,87.3,35713.0,87.07,87.42,86.98,87.3,35713.0
2017-02-21 09:50:00,87.33,87.52,87.17,87.17,34259.0,87.33,87.52,87.17,87.17,34259.0
2017-02-21 10:00:00,87.17,87.32,87.08,87.25,37663.0,87.17,87.32,87.08,87.25,37663.0
2017-02-21 10:10:00,87.23,87.23,86.99,87.1,24205.0,87.23,87.23,86.99,87.1,24205.0
2017-02-21 10:20:00,87.11,87.27,87.04,87.26,34470.0,87.11,87.27,87.04,87.26,34470.0
2017-02-21 10:30:00,87.26,87.26,86.97,87.06,59260.0,87.26,87.26,86.97,87.06,59260.0
2017-02-21 10:40:00,87.06,87.3,87.06,87.14,19224.0,87.06,87.3,87.06,87.14,19224.0
2017-02-21 10:50:00,87.11,87.15,87.04,87.1,20507.0,87.11,87.15,87.04,87.1,20507.0
2017-02-21 11:00:00,87.09,87.09,86.98,86.99,27889.0,87.09,87.09,86.98,86.99,27889.0
2017-02-21 11:10:00,86.98,87.18,86.97,87.1,41432.0,86.98,87.18,86.97,87.1,41432.0
2017-02-21 11:20:00,87.11,87.11,86.9,86.97,22851.0,87.11,87.11,86.9,86.97,22851.0
2017-02-21 11:30:00,86.96,87.01,86.87,86.92,32639.0,86.96,87.01,86.87,86.92,32639.0
2017-02-21 11:40:00,86.92,87.17,86.89,87.06,20091.0,86.92,87.17,86.89,87.06,20091.0
2017-02-21 11:50:00,87.08,87.16,86.98,87.15,17797.0,87.08,87.16,86.98,87.15,17797.0
2017-02-21 12:00:00,87.17,87.23,87.05,87.07,22121.0,87.17,87.23,87.05,87.07,22121.0
2017-02-21 12:10:00,87.08,87.16,87.02,87.12,15564.0,87.08,87.16,87.02,87.12,15564.0
2017-02-21 12:20:00,87.09,87.27,87.03,87.22,19144.0,87.09,87.27,87.03,87.22,19144.0
2017-02-21 12:30:00,87.23,87.29,87.17,87.18,31345.0,87.23,87.29,87.17,87.18,31345.0
2017-02-21 12:40:00,87.17,87.17,86.98,86.98,17638.0,87.17,87.17,86.98,86.98,17638.0
2017-02-21 12:50:00,86.97,87.01,86.92,86.92,40225.0,86.97,87.01,86.92,86.92,40225.0
2017-02-21 13:00:00,86.93,87.03,86.88,86.99,32239.0,86.93,87.03,86.88,86.99,32239.0
2017-02-21 13:10:00,87.0,87.04,86.95,87.04,16247.0,87.0,87.04,86.95,87.04,16247.0
2017-02-21 13:20:00,87.04,87.04,86.95,86.95,17203.0,87.04,87.04,86.95,86.95,17203.0
2017-02-21 13:30:00,86.97,87.01,86.81,86.83,34487.0,86.97,87.01,86.81,86.83,34487.0
2017-02-21 13:40:00,86.83,86.89,86.8,86.84,24232.0,86.83,86.89,86.8,86.84,24232.0
2017-02-21 13:50:00,86.87,86.96,86.79,86.96,26462.0,86.87,86.96,86.79,86.96,26462.0
2017-02-21 14:00:00,86.98,86.98,86.83,86.92,24874.0,86.98,86.98,86.83,86.92,24874.0
2017-02-21 14:10:00,86.93,87.02,86.92,87.0,44645.0,86.93,87.02,86.92,87.0,44645.0
2017-02-21 14:20:00,86.99,87.05,86.98,87.01,26670.0,86.99,87.05,86.98,87.01,26670.0
2017-02-21 14:30:00,87.0,87.06,86.91,87.06,19538.0,87.0,87.06,86.91,87.06,19538.0
2017-02-21 14:40:00,87.08,87.23,87.06,87.21,24277.0,87.08,87.23,87.06,87.21,24277.0
2017-02-21 14:50:00,87.2,87.21,87.06,87.15,29590.0,87.2,87.21,87.06,87.15,29590.0
2017-02-21 15:00:00,87.14,87.18,87.07,87.11,31668.0,87.14,87.18,87.07,87.11,31668.0
2017-02-21 15:10:00,87.1,87.21,87.1,87.19,19079.0,87.1,87.21,87.1,87.19,19079.0
2017-02-21 15:20:00,87.18,87.21,87.11,87.15,44133.0,87.18,87.21,87.11,87.15,44133.0
2017-02-21 15:30:00,87.15,87.22,87.03,87.03,50373.0,87.15,87.22,87.03,87.03,50373.0
2017-02-21 15:40:00,87.03,87.12,87.02,87.12,48506.0,87.03,87.12,87.02,87.12,48506.0
2017-02-21 15:50:00,87.12,87.2,87.1,87.15,171615.0,87.12,87.2,87.1,87.15,171615.0
2017-02-22 09:30:00,86.8,87.14,86.44,86.53,47147.0,86.8,87.14,86.44,86.53,47147.0
2017-02-22 09:40:00,86.43,86.68,86.43,86.5,20955.0,86.43,86.68,86.43,86.5,20955.0
2017-02-22 09:50:00,86.45,86.78,86.23,86.77,38859.0,86.45,86.78,86.23,86.77,38859.0
2017-02-22 10:00:00,86.74,86.88,86.65,86.67,60356.0,86.74,86.88,86.65,86.67,60356.0
2017-02-22 10:10:00,86.65,86.8,86.52,86.7,25518.0,86.65,86.8,86.52,86.7,25518.0
2017-02-22 10:20:00,86.68,86.77,86.64,86.69,49677.0,86.68,86.77,86.64,86.69,49677.0
2017-02-22 10:30:00,86.67,86.78,86.55,86.75,19530.0,86.67,86.78,86.55,86.75,19530.0
2017-02-22 10:40:00,86.75,86.88,86.65,86.86,31666.0,86.75,86.88,86.65,86.86,31666.0
2017-02-22 10:50:00,86.85,86.95,86.73,86.76,20734.0,86.85,86.95,86.73,86.76,20734.0
2017-02-22 11:00:00,86.75,86.75,86.48,86.54,16017.0,86.75,86.75,86.48,86.54,16017.0
2017-02-22 11:10:00,86.5,86.64,86.48,86.57,14746.0,86.5,86.64,86.48,86.57,14746.0
2017-02-22 11:20:00,86.55,86.63,86.52,86.53,18343.0,86.55,86.63,86.52,86.53,18343.0
2017-02-22 11:30:00,86.56,86.65,86.52,86.58,18258.0,86.56,86.65,86.52,86.58,18258.0
2017-02-22 11:40:00,86.56,86.62,86.5,86.52,9936.0,86.56,86.62,86.5,86.52,9936.0
2017-02-22 11:50:00,86.51,86.55,86.37,86.5,16396.0,86.51,86.55,86.37,86.5,16396.0
2017-02-22 12:00:00,86.48,86.52,86.43,86.52,8937.0,86.48,86.52,86.43,86.52,8937.0
2017-02-22 12:10:00,86.51,86.61,86.46,86.47,64740.0,86.51,86.61,86.46,86.47,64740.0
2017-02-22 12:20:00,86.48,86.58,86.45,86.55,30366.0,86.48,86.58,86.45,86.55,30366.0
2017-02-22 12:30:00,86.55,86.57,86.5,86.53,7455.0,86.55,86.57,86.5,86.53,7455.0
2017-02-22 12:40:00,86.54,86.57,86.47,86.55,10633.0,86.54,86.57,86.47,86.55,10633.0
2017-02-22 12:50:00,86.51,86.53,86.45,86.53,5616.0,86.51,86.53,86.45,86.53,5616.0
2017-02-22 13:00:00,86.54,86.61,86.49,86.61,21250.0,86.54,86.61,86.49,86.61,21250.0
2017-02-22 13:10:00,86.66,86.67,86.54,86.55,10357.0,86.66,86.67,86.54,86.55,10357.0
2017-02-22 13:20:00,86.56,86.65,86.55,86.62,11162.0,86.56,86.65,86.55,86.62,11162.0
2017-02-22 13:30:00,86.63,86.67,86.6,86.61,9888.0,86.63,86.67,86.6,86.61,9888.0
2017-02-22 13:40:00,86.64,86.64,86.49,86.54,14389.0,86.64,86.64,86.49,86.54,14389.0
2017-02-22 13:50:00,86.53,86.53,86.43,86.49,11467.0,86.53,86.53,86.43,86.49,11467.0
2017-02-22 14:00:00,86.48,86.55,86.29,86.29,14324.0,86.48,86.55,86.29,86.29,14324.0
2017-02-22 14:10:00,86.26,86.38,86.17,86.25,15227.0,86.26,86.38,86.17,86.25,15227.0
2017-02-22 14:20:00,86.26,86.39,86.23,86.39,27248.0,86.26,86.39,86.23,86.39,27248.0
2017-02-22 14:30:00,86.38,86.44,86.32,86.41,18858.0,86.38,86.44,86.32,86.41,18858.0
2017-02-22 14:40:00,86.38,86.41,86.32,86.41,9265.0,86.38,86.41,86.32,86.41,9265.0
2017-02-22 14:50:00,86.38,86.45,86.33,86.36,62369.0,86.38,86.45,86.33,86.36,62369.0
2017-02-22 15:00:00,86.35,86.4,86.27,86.4,11254.0,86.35,86.4,86.27,86.4,11254.0
2017-02-22 15:10:00,86.4,86.46,86.4,86.43,55019.0,86.4,86.46,86.4,86.43,55019.0
2017-02-22 15:20:00,86.42,86.57,86.19,86.44,75701.0,86.42,86.57,86.19,86.44,75701.0
2017-02-22 15:30:00,86.44,86.45,86.35,86.41,30351.0,86.44,86.45,86.35,86.41,30351.0
2017-02-22 15:40:00,86.39,86.39,86.26,86.32,29720.0,86.39,86.39,86.26,86.32,29720.0
2017-02-22 15:50:00,86.33,86.42,86.32,86.38,98470.0,86.33,86.42,86.32,86.38,98470.0
2017-02-23 09:30:00,86.69,87.0,86.33,86.95,29755.0,86.69,87.0,86.33,86.95,29755.0
2017-02-23 09:40:00,86.81,86.82,86.24,86.24,21091.0,86.81,86.82,86.24,86.24,21091.0
2017-02-23 09:50:00,86.24,86.6,86.2,86.6,12837.0,86.24,86.6,86.2,86.6,12837.0
2017-02-23 10:00:00,86.56,86.56,86.0,86.04,33485.0,86.56,86.56,86.0,86.04,33485.0
2017-02-23 10:10:00,86.04,86.18,85.92,86.13,19341.0,86.04,86.18,85.92,86.13,19341.0
2017-02-23 10:20:00,86.08,86.23,86.04,86.1,18106.0,86.08,86.23,86.04,86.1,18106.0
2017-02-23 10:30:00,86.05,86.29,85.98,86.24,33950.0,86.05,86.29,85.98,86.24,33950.0
2017-02-23 10:40:00,86.27,86.35,86.19,86.33,22147.0,86.27,86.35,86.19,86.33,22147.0
2017-02-23 10:50:00,86.29,86.33,86.01,86.2,11585.0,86.29,86.33,86.01,86.2,11585.0
2017-02-23 11:00:00,86.18,86.29,86.01,86.02,17717.0,86.18,86.29,86.01,86.02,17717.0
2017-02-23 11:10:00,86.06,86.14,85.95,86.13,31025.0,86.06,86.14,85.95,86.13,31025.0
2017-02-23 11:20:00,86.12,86.22,86.01,86.22,13110.0,86.12,86.22,86.01,86.22,13110.0
2017-02-23 11:30:00,86.2,86.46,86.15,86.21,18043.0,86.2,86.46,86.15,86.21,18043.0
2017-02-23 11:40:00,86.21,86.32,86.12,86.23,21754.0,86.21,86.32,86.12,86.23,21754.0
2017-02-23 11:50:00,86.25,86.3,86.17,86.24,8880.0,86.25,86.3,86.17,86.24,8880.0
2017-02-23 12:00:00,86.19,86.33,86.19,86.25,6300.0,86.19,86.33,86.19,86.25,6300.0
2017-02-23 12:10:00,86.26,86.6,86.23,86.59,11316.0,86.26,86.6,86.23,86.59,11316.0
2017-02-23 12:20:00,86.56,86.73,86.52,86.7,13935.0,86.56,86.73,86.52,86.7,13935.0
2017-02-23 12:30:00,86.71,86.84,86.69,86.82,10877.0,86.71,86.84,86.69,86.82,10877.0
2017-02-23 12:40:00,86.83,86.84,86.68,86.7,9400.0,86.83,86.84,86.68,86.7,9400.0
2017-02-23 12:50:00,86.66,86.77,86.66,86.73,7879.0,86.66,86.77,86.66,86.73,7879.0
2017-02-23 13:00:00,86.72,86.76,86.7,86.75,8355.0,86.72,86.76,86.7,86.75,8355.0
2017-02-23 13:10:00,86.74,86.74,86.5,86.5,16150.0,86.74,86.74,86.5,86.5,16150.0
2017-02-23 13:20:00,86.48,86.49,86.45,86.49,12521.0,86.48,86.49,86.45,86.49,12521.0
2017-02-23 13:30:00,86.49,86.69,86.49,86.69,13224.0,86.49,86.69,86.49,86.69,13224.0
2017-02-23 13:40:00,86.69,86.8,86.66,86.79,14552.0,86.69,86.8,86.66,86.79,14552.0
2017-02-23 13:50:00,86.77,86.91,86.73,86.87,13372.0,86.77,86.91,86.73,86.87,13372.0
2017-02-23 14:00:00,86.91,86.97,86.9,86.95,19711.0,86.91,86.97,86.9,86.95,19711.0
2017-02-23 14:10:00,86.95,87.0,86.91,86.95,18779.0,86.95,87.0,86.91,86.95,18779.0
2017-02-23 14:20:00,86.93,87.16,86.92,87.15,23793.0,86.93,87.16,86.92,87.15,23793.0
2017-02-23 14:30:00,87.17,87.33,87.12,87.22,47057.0,87.17,87.33,87.12,87.22,47057.0
2017-02-23 14:40:00,87.22,87.37,87.19,87.33,25700.0,87.22,87.37,87.19,87.33,25700.0
2017-02-23 14:50:00,87.32,87.32,87.1,87.2,18134.0,87.32,87.32,87.1,87.2,18134.0
2017-02-23 15:00:00,87.2,87.23,87.07,87.08,27621.0,87.2,87.23,87.07,87.08,27621.0
2017-02-23 15:10:00,87.09,87.12,87.0,87.09,23543.0,87.09,87.12,87.0,87.09,23543.0
2017-02-23 15:20:00,87.09,87.23,87.04,87.04,23441.0,87.09,87.23,87.04,87.04,23441.0
2017-02-23 15:30:00,87.04,87.14,87.02,87.14,27039.0,87.04,87.14,87.02,87.14,27039.0
2017-02-23 15:40:00,87.13,87.14,87.06,87.08,35814.0,87.13,87.14,87.06,87.08,35814.0
2017-02-23 15:50:00,87.08,87.13,86.94,87.09,106325.0,87.08,87.13,86.94,87.09,106325.0
2017-02-24 09:30:00,86.54,86.66,85.69,86.25,76461.0,86.54,86.66,85.69,86.25,76461.0
2017-02-24 09:40:00,86.25,86.66,86.25,86.46,24865.0,86.25,86.66,86.25,86.46,24865.0
2017-02-24 09:50:00,86.36,86.57,86.31,86.41,30820.0,86.36,86.57,86.31,86.41,30820.0
2017-02-24 10:00:00,86.49,86.72,86.28,86.72,17110.0,86.49,86.72,86.28,86.72,17110.0
2017-02-24 10:10:00,86.69,86.69,86.4,86.49,21407.0,86.69,86.69,86.4,86.49,21407.0
2017-02-24 10:20:00,86.49,86.55,86.33,86.48,35541.0,86.49,86.55,86.33,86.48,35541.0
2017-02-24 10:30:00,86.5,86.88,86.37,86.86,27359.0,86.5,86.88,86.37,86.86,27359.0
2017-02-24 10:40:00,86.85,87.32,86.8,87.16,28384.0,86.85,87.32,86.8,87.16,28384.0
2017-02-24 10:50:00,87.17,87.39,87.0,87.39,15797.0,87.17,87.39,87.0,87.39,15797.0
2017-02-24 11:00:00,87.35,87.67,87.23,87.44,47473.0,87.35,87.67,87.23,87.44,47473.0
2017-02-24 11:10:00,87.49,87.6,87.13,87.19,48368.0,87.49,87.6,87.13,87.19,48368.0
2017-02-24 11:20:00,87.19,87.22,87.06,87.17,25338.0,87.19,87.22,87.06,87.17,25338.0
2017-02-24 11:30:00,87.17,87.27,86.97,87.02,12773.0,87.17,87.27,86.97,87.02,12773.0
2017-02-24 11:40:00,87.01,87.09,86.99,87.02,15802.0,87.01,87.09,86.99,87.02,15802.0
2017-02-24 11:50:00,87.04,87.19,86.94,87.1,30886.0,87.04,87.19,86.94,87.1,30886.0
2017-02-24 12:00:00,87.1,87.31,87.04,87.31,12681.0,87.1,87.31,87.04,87.31,12681.0
2017-02-24 12:10:00,87.3,87.55,87.23,87.5,14650.0,87.3,87.55,87.23,87.5,14650.0
2017-02-24 12:20:00,87.48,87.61,87.42,87.58,31221.0,87.48,87.61,87.42,87.58,31221.0
2017-02-24 12:30:00,87.59,87.61,87.42,87.51,15826.0,87.59,87.61,87.42,87.51,15826.0
2017-02-24 12:40:00,87.51,87.68,87.48,87.63,18867.0,87.51,87.68,87.48,87.63,18867.0
2017-02-24 12:50:00,87.63,87.69,87.55,87.59,31397.0,87.63,87.69,87.55,87.59,31397.0
2017-02-24 13:00:00,87.59,87.6,87.25,87.27,19423.0,87.59,87.6,87.25,87.27,19423.0
2017-02-24 13:10:00,87.27,87.31,87.19,87.26,10760.0,87.27,87.31,87.19,87.26,10760.0
2017-02-24 13:20:00,87.23,87.36,87.2,87.3,16784.0,87.23,87.36,87.2,87.3,16784.0
2017-02-24 13:30:00,87.27,87.38,87.26,87.26,9100.0,87.27,87.38,87.26,87.26,9100.0
2017-02-24 13:40:00,87.27,87.45,87.26,87.44,15467.0,87.27,87.45,87.26,87.44,15467.0
2017-02-24 13:50:00,87.44,87.5,87.41,87.49,19904.0,87.44,87.5,87.41,87.49,19904.0
2017-02-24 14:00:00,87.5,87.5,87.34,87.34,25679.0,87.5,87.5,87.34,87.34,25679.0
2017-02-24 14:10:00,87.35,87.44,87.32,87.44,17190.0,87.35,87.44,87.32,87.44,17190.0
2017-02-24 14:20:00,87.44,87.49,87.33,87.46,24542.0,87.44,87.49,87.33,87.46,24542.0
2017-02-24 14:30:00,87.45,87.6,87.43,87.57,32378.0,87.45,87.6,87.43,87.57,32378.0
2017-02-24 14:40:00,87.58,87.61,87.56,87.56,19902.0,87.58,87.61,87.56,87.56,19902.0
2017-02-24 14:50:00,87.55,87.59,87.46,87.5,24631.0,87.55,87.59,87.46,87.5,24631.0
2017-02-24 15:00:00,87.51,87.54,87.36,87.45,15351.0,87.51,87.54,87.36,87.45,15351.0
2017-02-24 15:10:00,87.45,87.5,87.43,87.47,13572.0,87.45,87.5,87.43,87.47,13572.0
2017-02-24 15:20:00,87.47,87.55,87.43,87.55,15847.0,87.47,87.55,87.43,87.55,15847.0
2017-02-24 15:30:00,87.53,87.56,87.46,87.46,24872.0,87.53,87.56,87.46,87.46,24872.0
2017-02-24 15:40:00,87.47,87.49,87.38,87.39,54260.0,87.47,87.49,87.38,87.39,54260.0
2017-02-24 15:50:00,87.39,87.54,87.39,87.54,108203.0,87.39,87.54,87.39,87.54,108203.0
2017-02-27 09:30:00,87.47,87.58,87.02,87.19,59425.0,87.47,87.58,87.02,87.19,59425.0
2017-02-27 09:40:00,87.14,87.14,86.7,86.7,43372.0,87.14,87.14,86.7,86.7,43372.0
2017-02-27 09:50:00,86.65,87.02,86.58,87.02,40548.0,86.65,87.02,86.58,87.02,40548.0
2017-02-27 10:00:00,87.01,87.13,86.7,87.05,53712.0,87.01,87.13,86.7,87.05,53712.0
2017-02-27 10:10:00,87.1,87.41,86.75,87.2,64796.0,87.1,87.41,86.75,87.2,64796.0
2017-02-27 10:20:00,87.19,87.34,87.02,87.25,19631.0,87.19,87.34,87.02,87.25,19631.0
2017-02-27 10:30:00,87.26,87.33,87.14,87.33,20406.0,87.26,87.33,87.14,87.33,20406.0
2017-02-27 10:40:00,87.34,87.4,87.07,87.32,27945.0,87.34,87.4,87.07,87.32,27945.0
2017-02-27 10:50:00,87.31,87.35,87.03,87.04,16298.0,87.31,87.35,87.03,87.04,16298.0
2017-02-27 11:00:00,87.07,87.22,86.99,87.02,18138.0,87.07,87.22,86.99,87.02,18138.0
2017-02-27 11:10:00,87.03,87.35,86.94,87.34,14344.0,87.03,87.35,86.94,87.34,14344.0
2017-02-27 11:20:00,87.35,87.38,87.09,87.09,19010.0,87.35,87.38,87.09,87.09,19010.0
2017-02-27 11:30:00,87.1,87.16,87.02,87.15,18801.0,87.1,87.16,87.02,87.15,18801.0
2017-02-27 11:40:00,87.1,87.15,86.92,86.93,12315.0,87.1,87.15,86.92,86.93,12315.0
2017-02-27 11:50:00,86.92,87.11,86.92,87.02,17344.0,86.92,87.11,86.92,87.02,17344.0
2017-02-27 12:00:00,87.02,87.24,87.02,87.16,21837.0,87.02,87.24,87.02,87.16,21837.0
2017-02-27 12:10:00,87.19,87.34,87.18,87.32,9425.0,87.19,87.34,87.18,87.32,9425.0
2017-02-27 12:20:00,87.33,87.37,87.26,87.36,7694.0,87.33,87.37,87.26,87.36,7694.0
2017-02-27 12:30:00,87.35,87.37,87.28,87.34,11081.0,87.35,87.37,87.28,87.34,11081.0
2017-02-27 12:40:00,87.33,87.37,87.25,87.33,12675.0,87.33,87.37,87.25,87.33,12675.0
2017-02-27 12:50:00,87.31,87.41,87.27,87.33,20638.0,87.31,87.41,87.27,87.33,20638.0
2017-02-27 13:00:00,87.36,87.44,87.31,87.38,21252.0,87.36,87.44,87.31,87.38,21252.0
2017-02-27 13:10:00,87.38,87.62,87.35,87.62,28266.0,87.38,87.62,87.35,87.62,28266.0
2017-02-27 13:20:00,87.62,87.67,87.56,87.59,27702.0,87.62,87.67,87.56,87.59,27702.0
2017-02-27 13:30:00,87.6,87.64,87.53,87.58,9452.0,87.6,87.64,87.53,87.58,9452.0
2017-02-27 13:40:00,87.57,87.64,87.49,87.58,8642.0,87.57,87.64,87.49,87.58,8642.0
2017-02-27 13:50:00,87.59,87.62,87.57,87.58,12075.0,87.59,87.62,87.57,87.58,12075.0
2017-02-27 14:00:00,87.6,87.76,87.6,87.76,7749.0,87.6,87.76,87.6,87.76,7749.0
2017-02-27 14:10:00,87.76,87.95,87.75,87.92,10761.0,87.76,87.95,87.75,87.92,10761.0
2017-02-27 14:20:00,87.91,87.94,87.69,87.69,22927.0,87.91,87.94,87.69,87.69,22927.0
2017-02-27 14:30:00,87.67,87.82,87.67,87.76,19394.0,87.67,87.82,87.67,87.76,19394.0
2017-02-27 14:40:00,87.76,87.84,87.69,87.84,15482.0,87.76,87.84,87.69,87.84,15482.0
2017-02-27 14:50:00,87.85,87.85,87.69,87.7,9926.0,87.85,87.85,87.69,87.7,9926.0
2017-02-27 15:00:00,87.72,87.82,87.72,87.77,15587.0,87.72,87.82,87.72,87.77,15587.0
2017-02-27 15:10:00,87.77,87.83,87.71,87.75,12041.0,87.77,87.83,87.71,87.75,12041.0
2017-02-27 15:20:00,87.75,87.81,87.71,87.78,15948.0,87.75,87.81,87.71,87.78,15948.0
2017-02-27 15:30:00,87.79,87.84,87.74,87.76,38124.0,87.79,87.84,87.74,87.76,38124.0
2017-02-27 15:40:00,87.76,87.8,87.69,87.7,29993.0,87.76,87.8,87.69,87.7,29993.0
2017-02-27 15:50:00,87.71,87.8,87.7,87.74,64919.0,87.71,87.8,87.7,87.74,64919.0
2017-02-28 09:30:00,87.82,87.9,87.3,87.67,59276.0,87.82,87.9,87.3,87.67,59276.0
2017-02-28 09:40:00,87.65,87.76,87.16,87.19,35346.0,87.65,87.76,87.16,87.19,35346.0
2017-02-28 09:50:00,87.17,87.42,87.1,87.35,20518.0,87.17,87.42,87.1,87.35,20518.0
2017-02-28 10:00:00,87.36,87.49,87.28,87.32,24404.0,87.36,87.49,87.28,87.32,24404.0
2017-02-28 10:10:00,87.32,87.35,87.09,87.31,30165.0,87.32,87.35,87.09,87.31,30165.0
2017-02-28 10:20:00,87.32,87.52,87.29,87.29,15688.0,87.32,87.52,87.29,87.29,15688.0
2017-02-28 10:30:00,87.27,87.33,87.21,87.23,21146.0,87.27,87.33,87.21,87.23,21146.0
2017-02-28 10:40:00,87.21,87.28,87.12,87.28,14567.0,87.21,87.28,87.12,87.28,14567.0
2017-02-28 10:50:00,87.28,87.35,87.2,87.29,19294.0,87.28,87.35,87.2,87.29,19294.0
2017-02-28 11:00:00,87.28,87.35,87.21,87.27,28000.0,87.28,87.35,87.21,87.27,28000.0
2017-02-28 11:10:00,87.3,87.33,87.25,87.28,20832.0,87.3,87.33,87.25,87.28,20832.0
2017-02-28 11:20:00,87.26,87.41,87.25,87.32,24927.0,87.26,87.41,87.25,87.32,24927.0
2017-02-28 11:30:00,87.34,87.36,87.28,87.3,10490.0,87.34,87.36,87.28,87.3,10490.0
2017-02-28 11:40:00,87.27,87.3,87.16,87.17,15460.0,87.27,87.3,87.16,87.17,15460.0
2017-02-28 11:50:00,87.17,87.18,87.07,87.08,8765.0,87.17,87.18,87.07,87.08,8765.0
2017-02-28 12:00:00,87.08,87.08,86.81,86.81,25444.0,87.08,87.08,86.81,86.81,25444.0
2017-02-28 12:10:00,86.83,86.83,86.67,86.7,20775.0,86.83,86.83,86.67,86.7,20775.0
2017-02-28 12:20:00,86.7,86.71,86.47,86.63,22216.0,86.7,86.71,86.47,86.63,22216.0
2017-02-28 12:30:00,86.66,86.75,86.61,86.75,10000.0,86.66,86.75,86.61,86.75,10000.0
2017-02-28 12:40:00,86.74,86.76,86.57,86.57,16159.0,86.74,86.76,86.57,86.57,16159.0
2017-02-28 12:50:00,86.58,86.58,86.25,86.44,46361.0,86.58,86.58,86.25,86.44,46361.0
2017-02-28 13:00:00,86.44,86.61,86.44,86.56,22181.0,86.44,86.61,86.44,86.56,22181.0
2017-02-28 13:10:00,86.56,86.65,86.51,86.58,18489.0,86.56,86.65,86.51,86.58,18489.0
2017-02-28 13:20:00,86.56,86.56,86.34,86.4,17107.0,86.56,86.56,86.34,86.4,17107.0
2017-02-28 13:30:00,86.4,86.43,86.34,86.36,21984.0,86.4,86.43,86.34,86.36,21984.0
2017-02-28 13:40:00,86.37,86.47,86.29,86.44,23607.0,86.37,86.47,86.29,86.44,23607.0
2017-02-28 13:50:00,86.44,86.64,86.44,86.55,24012.0,86.44,86.64,86.44,86.55,24012.0
2017-02-28 14:00:00,86.56,86.59,86.34,86.35,24177.0,86.56,86.59,86.34,86.35,24177.0
2017-02-28 14:10:00,86.35,86.37,86.26,86.31,20104.0,86.35,86.37,86.26,86.31,20104.0
2017-02-28 14:20:00,86.31,86.37,86.26,86.29,23697.0,86.31,86.37,86.26,86.29,23697.0
2017-02-28 14:30:00,86.29,86.3,86.03,86.03,29305.0,86.29,86.3,86.03,86.03,29305.0
2017-02-28 14:40:00,86.03,86.29,85.99,86.29,45039.0,86.03,86.29,85.99,86.29,45039.0
2017-02-28 14:50:00,86.3,86.33,86.09,86.25,61106.0,86.3,86.33,86.09,86.25,61106.0
2017-02-28 15:00:00,86.25,86.33,86.1,86.29,49001.0,86.25,86.33,86.1,86.29,49001.0
2017-02-28 15:10:00,86.29,86.45,86.29,86.35,107949.0,86.29,86.45,86.29,86.35,107949.0
2017-02-28 15:20:00,86.35,86.39,86.28,86.29,60077.0,86.35,86.39,86.28,86.29,60077.0
2017-02-28 15:30:00,86.29,86.33,86.15,86.16,76198.0,86.29,86.33,86.15,86.16,76198.0
2017-02-28 15:40:00,86.15,86.18,86.03,86.17,112510.0,86.15,86.18,86.03,86.17,112510.0
2017-02-28 15:50:00,86.18,86.34,86.17,86.3,191882.0,86.18,86.34,86.17,86.3,191882.0
2017-03-01 09:30:00,87.38,87.57,86.64,86.87,52426.0,87.38,87.57,86.64,86.87,52426.0
2017-03-01 09:40:00,86.87,87.27,86.46,87.19,102154.0,86.87,87.27,86.46,87.19,102154.0
2017-03-01 09:50:00,87.13,87.24,86.9,86.9,55303.0,87.13,87.24,86.9,86.9,55303.0
2017-03-01 10:00:00,86.92,87.94,86.89,87.82,135666.0,86.92,87.94,86.89,87.82,135666.0
2017-03-01 10:10:00,87.81,87.84,87.44,87.56,25491.0,87.81,87.84,87.44,87.56,25491.0
2017-03-01 10:20:00,87.53,87.67,87.49,87.6,155763.0,87.53,87.67,87.49,87.6,155763.0
2017-03-01 10:30:00,87.64,87.84,87.48,87.5,49495.0,87.64,87.84,87.48,87.5,49495.0
2017-03-01 10:40:00,87.49,87.84,87.43,87.71,56667.0,87.49,87.84,87.43,87.71,56667.0
2017-03-01 10:50:00,87.71,88.14,87.71,88.14,93378.0,87.71,88.14,87.71,88.14,93378.0
2017-03-01 11:00:00,88.17,88.26,87.98,88.25,24826.0,88.17,88.26,87.98,88.25,24826.0
2017-03-01 11:10:00,88.29,88.34,88.1,88.16,25048.0,88.29,88.34,88.1,88.16,25048.0
2017-03-01 11:20:00,88.15,88.15,87.95,88.04,19294.0,88.15,88.15,87.95,88.04,19294.0
2017-03-01 11:30:00,88.08,88.26,88.05,88.18,19711.0,88.08,88.26,88.05,88.18,19711.0
2017-03-01 11:40:00,88.16,88.31,88.15,88.26,23694.0,88.16,88.31,88.15,88.26,23694.0
2017-03-01 11:50:00,88.26,88.43,88.25,88.41,25399.0,88.26,88.43,88.25,88.41,25399.0
2017-03-01 12:00:00,88.41,88.84,88.39,88.64,34431.0,88.41,88.84,88.39,88.64,34431.0
2017-03-01 12:10:00,88.65,88.69,88.35,88.39,29700.0,88.65,88.69,88.35,88.39,29700.0
2017-03-01 12:20:00,88.4,88.42,88.3,88.4,23987.0,88.4,88.42,88.3,88.4,23987.0
2017-03-01 12:30:00,88.44,88.87,88.42,88.86,104027.0,88.44,88.87,88.42,88.86,104027.0
2017-03-01 12:40:00,88.82,88.84,88.38,88.52,19339.0,88.82,88.84,88.38,88.52,19339.0
2017-03-01 12:50:00,88.51,88.54,88.45,88.47,18182.0,88.51,88.54,88.45,88.47,18182.0
2017-03-01 13:00:00,88.48,88.63,88.48,88.53,23939.0,88.48,88.63,88.48,88.53,23939.0
2017-03-01 13:10:00,88.52,88.52,88.39,88.39,27396.0,88.52,88.52,88.39,88.39,27396.0
2017-03-01 13:20:00,88.41,88.51,88.28,88.3,30417.0,88.41,88.51,88.28,88.3,30417.0
2017-03-01 13:30:00,88.3,88.43,88.28,88.33,29651.0,88.3,88.43,88.28,88.33,29651.0
2017-03-01 13:40:00,88.34,88.5,88.34,88.44,27932.0,88.34,88.5,88.34,88.44,27932.0
2017-03-01 13:50:00,88.44,88.44,88.3,88.34,45390.0,88.44,88.44,88.3,88.34,45390.0
2017-03-01 14:00:00,88.34,88.42,88.22,88.26,35733.0,88.34,88.42,88.22,88.26,35733.0
2017-03-01 14:10:00,88.22,88.31,88.16,88.3,66562.0,88.22,88.31,88.16,88.3,66562.0
2017-03-01 14:20:00,88.3,88.96,88.29,88.95,56064.0,88.3,88.96,88.29,88.95,56064.0
2017-03-01 14:30:00,88.95,88.97,88.67,88.75,41741.0,88.95,88.97,88.67,88.75,41741.0
2017-03-01 14:40:00,88.74,88.77,88.63,88.75,19590.0,88.74,88.77,88.63,88.75,19590.0
2017-03-01 14:50:00,88.75,88.85,88.66,88.83,25322.0,88.75,88.85,88.66,88.83,25322.0
2017-03-01 15:00:00,88.83,88.87,88.73,88.74,35673.0,88.83,88.87,88.73,88.74,35673.0
2017-03-01 15:10:00,88.75,88.81,88.7,88.79,33870.0,88.75,88.81,88.7,88.79,33870.0
2017-03-01 15:20:00,88.8,88.97,88.74,88.96,43049.0,88.8,88.97,88.74,88.96,43049.0
2017-03-01 15:30:00,88.96,89.0,88.92,88.98,64519.0,88.96,89.0,88.92,88.98,64519.0
2017-03-01 15:40:00,88.98,89.08,88.98,89.04,93785.0,88.98,89.08,88.98,89.04,93785.0
2017-03-01 15:50:00,89.05,89.18,88.88,88.92,190229.0,89.05,89.18,88.88,88.92,190229.0
2017-03-02 09:30:00,88.73,88.73,87.63,87.9,116127.0,88.73,88.73,87.63,87.9,116127.0
2017-03-02 09:40:00,87.87,88.12,87.57,88.02,93082.0,87.87,88.12,87.57,88.02,93082.0
2017-03-02 09:50:00,88.01,88.02,87.52,88.01,34103.0,88.01,88.02,87.52,88.01,34103.0
2017-03-02 10:00:00,88.09,88.13,87.8,87.8,64904.0,88.09,88.13,87.8,87.8,64904.0
2017-03-02 10:10:00,87.75,87.95,87.57,87.93,145671.0,87.75,87.95,87.57,87.93,145671.0
2017-03-02 10:20:00,87.94,88.18,87.71,88.04,51441.0,87.94,88.18,87.71,88.04,51441.0
2017-03-02 10:30:00,88.06,88.39,87.94,87.97,98048.0,88.06,88.39,87.94,87.97,98048.0
2017-03-02 10:40:00,87.99,88.2,87.96,88.07,94291.0,87.99,88.2,87.96,88.07,94291.0
2017-03-02 10:50:00,88.07,88.27,88.0,88.05,143990.0,88.07,88.27,88.0,88.05,143990.0
2017-03-02 11:00:00,88.03,88.1,87.9,88.0,63322.0,88.03,88.1,87.9,88.0,63322.0
2017-03-02 11:10:00,88.01,88.01,87.69,87.71,117132.0,88.01,88.01,87.69,87.71,117132.0
2017-03-02 11:20:00,87.75,87.96,87.68,87.83,40994.0,87.75,87.96,87.68,87.83,40994.0
2017-03-02 11:30:00,87.81,88.0,87.63,87.74,43107.0,87.81,88.0,87.63,87.74,43107.0
2017-03-02 11:40:00,87.74,87.9,87.7,87.82,237354.0,87.74,87.9,87.7,87.82,237354.0
2017-03-02 11:50:00,87.84,87.84,87.63,87.7,35084.0,87.84,87.84,87.63,87.7,35084.0
2017-03-02 12:00:00,87.7,87.76,87.58,87.64,32894.0,87.7,87.76,87.58,87.64,32894.0
2017-03-02 12:10:00,87.63,87.65,87.45,87.47,37043.0,87.63,87.65,87.45,87.47,37043.0
2017-03-02 12:20:00,87.46,87.48,87.05,87.3,34145.0,87.46,87.48,87.05,87.3,34145.0
2017-03-02 12:30:00,87.33,87.55,87.27,87.4,104092.0,87.33,87.55,87.27,87.4,104092.0
2017-03-02 12:40:00,87.39,87.42,87.23,87.32,54650.0,87.39,87.42,87.23,87.32,54650.0
2017-03-02 12:50:00,87.33,87.33,87.17,87.27,26028.0,87.33,87.33,87.17,87.27,26028.0
2017-03-02 13:00:00,87.27,87.4,87.21,87.36,46495.0,87.27,87.4,87.21,87.36,46495.0
2017-03-02 13:10:00,87.37,87.55,87.27,87.27,29946.0,87.37,87.55,87.27,87.27,29946.0
2017-03-02 13:20:00,87.28,87.54,87.26,87.54,21438.0,87.28,87.54,87.26,87.54,21438.0
2017-03-02 13:30:00,87.51,87.65,87.39,87.5,98667.0,87.51,87.65,87.39,87.5,98667.0
2017-03-02 13:40:00,87.5,87.66,87.48,87.5,95460.0,87.5,87.66,87.48,87.5,95460.0
2017-03-02 13:50:00,87.52,87.66,87.39,87.43,88615.0,87.52,87.66,87.39,87.43,88615.0
2017-03-02 14:00:00,87.48,87.95,87.48,87.65,97879.0,87.48,87.95,87.48,87.65,97879.0
2017-03-02 14:10:00,87.69,87.87,87.68,87.78,34841.0,87.69,87.87,87.68,87.78,34841.0
2017-03-02 14:20:00,87.78,87.84,87.67,87.75,81152.0,87.78,87.84,87.67,87.75,81152.0
2017-03-02 14:30:00,87.72,87.78,87.62,87.73,59324.0,87.72,87.78,87.62,87.73,59324.0
2017-03-02 14:40:00,87.71,87.73,87.58,87.62,131896.0,87.71,87.73,87.58,87.62,131896.0
2017-03-02 14:50:00,87.65,87.93,87.62,87.84,141196.0,87.65,87.93,87.62,87.84,141196.0
2017-03-02 15:00:00,87.84,87.86,87.51,87.51,95055.0,87.84,87.86,87.51,87.51,95055.0
2017-03-02 15:10:00,87.52,87.54,87.22,87.26,85727.0,87.52,87.54,87.22,87.26,85727.0
2017-03-02 15:20:00,87.25,87.36,87.1,87.32,84806.0,87.25,87.36,87.1,87.32,84806.0
2017-03-02 15:30:00,87.33,87.4,87.16,87.38,113575.0,87.33,87.4,87.16,87.38,113575.0
2017-03-02 15:40:00,87.39,87.47,87.31,87.33,153445.0,87.39,87.47,87.31,87.33,153445.0
2017-03-02 15:50:00,87.33,87.45,87.23,87.3,325416.0,87.33,87.45,87.23,87.3,325416.0
2017-03-03 09:30:00,87.0,88.35,86.09,86.55,303710.0,87.0,88.35,86.09,86.55,303710.0
2017-03-03 09:40:00,86.57,87.17,85.28,85.37,207175.0,86.57,87.17,85.28,85.37,207175.0
2017-03-03 09:50:00,85.38,86.15,85.15,85.82,236746.0,85.38,86.15,85.15,85.82,236746.0
2017-03-03 10:00:00,85.84,86.42,85.66,86.35,229683.0,85.84,86.42,85.66,86.35,229683.0
2017-03-03 10:10:00,86.32,86.44,85.3,85.52,175637.0,86.32,86.44,85.3,85.52,175637.0
2017-03-03 10:20:00,85.49,85.86,85.33,85.6,124783.0,85.49,85.86,85.33,85.6,124783.0
2017-03-03 10:30:00,85.57,85.85,84.98,85.29,150911.0,85.57,85.85,84.98,85.29,150911.0
2017-03-03 10:40:00,85.29,85.63,85.22,85.24,67772.0,85.29,85.63,85.22,85.24,67772.0
2017-03-03 10:50:00,85.27,86.17,85.22,85.79,90025.0,85.27,86.17,85.22,85.79,90025.0
2017-03-03 11:00:00,85.78,86.16,85.42,86.08,77282.0,85.78,86.16,85.42,86.08,77282.0
2017-03-03 11:10:00,86.06,86.47,85.97,86.13,133899.0,86.06,86.47,85.97,86.13,133899.0
2017-03-03 11:20:00,86.15,86.67,86.14,86.5,107740.0,86.15,86.67,86.14,86.5,107740.0
2017-03-03 11:30:00,86.55,87.26,86.36,86.91,122288.0,86.55,87.26,86.36,86.91,122288.0
2017-03-03 11:40:00,86.9,86.9,86.17,86.54,87865.0,86.9,86.9,86.17,86.54,87865.0
2017-03-03 11:50:00,86.58,86.7,86.24,86.6,67478.0,86.58,86.7,86.24,86.6,67478.0
2017-03-03 12:00:00,86.61,86.61,86.37,86.49,37403.0,86.61,86.61,86.37,86.49,37403.0
2017-03-03 12:10:00,86.5,86.5,85.98,86.17,57760.0,86.5,86.5,85.98,86.17,57760.0
2017-03-03 12:20:00,86.19,86.26,85.77,85.94,37205.0,86.19,86.26,85.77,85.94,37205.0
2017-03-03 12:30:00,85.89,86.23,85.84,86.06,56510.0,85.89,86.23,85.84,86.06,56510.0
2017-03-03 12:40:00,86.04,86.14,85.85,85.85,32704.0,86.04,86.14,85.85,85.85,32704.0
2017-03-03 12:50:00,85.84,86.05,85.81,86.02,30123.0,85.84,86.05,85.81,86.02,30123.0
2017-03-03 13:00:00,86.0,86.16,85.77,86.06,62640.0,86.0,86.16,85.77,86.06,62640.0
2017-03-03 13:10:00,86.01,86.11,85.65,85.92,53373.0,86.01,86.11,85.65,85.92,53373.0
2017-03-03 13:20:00,85.89,86.11,85.77,85.85,100094.0,85.89,86.11,85.77,85.85,100094.0
2017-03-03 13:30:00,85.77,85.88,85.61,85.69,74804.0,85.77,85.88,85.61,85.69,74804.0
2017-03-03 13:40:00,85.64,85.96,85.62,85.92,86238.0,85.64,85.96,85.62,85.92,86238.0
2017-03-03 13:50:00,85.88,86.02,85.82,85.89,42875.0,85.88,86.02,85.82,85.89,42875.0
2017-03-03 14:00:00,85.85,86.16,85.85,86.09,24174.0,85.85,86.16,85.85,86.09,24174.0
2017-03-03 14:10:00,86.09,86.18,85.92,85.92,25221.0,86.09,86.18,85.92,85.92,25221.0
2017-03-03 14:20:00,85.91,86.13,85.88,85.89,34954.0,85.91,86.13,85.88,85.89,34954.0
2017-03-03 14:30:00,85.88,85.94,85.69,85.82,34662.0,85.88,85.94,85.69,85.82,34662.0
2017-03-03 14:40:00,85.83,85.84,85.62,85.62,32735.0,85.83,85.84,85.62,85.62,32735.0
2017-03-03 14:50:00,85.65,85.76,85.52,85.6,30066.0,85.65,85.76,85.52,85.6,30066.0
2017-03-03 15:00:00,85.59,85.63,85.49,85.55,39558.0,85.59,85.63,85.49,85.55,39558.0
2017-03-03 15:10:00,85.55,85.6,85.51,85.56,42108.0,85.55,85.6,85.51,85.56,42108.0
2017-03-03 15:20:00,85.56,85.56,85.29,85.35,76277.0,85.56,85.56,85.29,85.35,76277.0
2017-03-03 15:30:00,85.35,85.39,85.17,85.22,89694.0,85.35,85.39,85.17,85.22,89694.0
2017-03-03 15:40:00,85.22,85.22,85.01,85.09,133502.0,85.22,85.22,85.01,85.09,133502.0
2017-03-03 15:50:00,85.1,85.4,85.1,85.33,288060.0,85.1,85.4,85.1,85.33,288060.0
2017-03-06 09:30:00,84.3,84.46,83.61,84.11,109450.0,84.3,84.46,83.61,84.11,109450.0
2017-03-06 09:40:00,84.11,84.11,83.18,83.82,126063.0,84.11,84.11,83.18,83.82,126063.0
2017-03-06 09:50:00,83.84,84.04,83.45,83.65,64775.0,83.84,84.04,83.45,83.65,64775.0
2017-03-06 10:00:00,83.7,83.75,83.53,83.55,57703.0,83.7,83.75,83.53,83.55,57703.0
2017-03-06 10:10:00,83.52,83.75,83.41,83.41,48237.0,83.52,83.75,83.41,83.41,48237.0
2017-03-06 10:20:00,83.41,83.47,83.09,83.15,42815.0,83.41,83.47,83.09,83.15,42815.0
2017-03-06 10:30:00,83.13,83.44,83.12,83.38,68016.0,83.13,83.44,83.12,83.38,68016.0
2017-03-06 10:40:00,83.36,83.54,83.25,83.51,54641.0,83.36,83.54,83.25,83.51,54641.0
2017-03-06 10:50:00,83.49,83.62,83.24,83.26,55059.0,83.49,83.62,83.24,83.26,55059.0
2017-03-06 11:00:00,83.26,83.4,83.24,83.35,23087.0,83.26,83.4,83.24,83.35,23087.0
2017-03-06 11:10:00,83.33,83.56,83.3,83.53,45702.0,83.33,83.56,83.3,83.53,45702.0
2017-03-06 11:20:00,83.49,83.5,83.24,83.28,41897.0,83.49,83.5,83.24,83.28,41897.0
2017-03-06 11:30:00,83.26,83.26,82.98,83.05,37945.0,83.26,83.26,82.98,83.05,37945.0
2017-03-06 11:40:00,83.08,83.12,82.97,83.09,15759.0,83.08,83.12,82.97,83.09,15759.0
2017-03-06 11:50:00,83.1,83.14,82.99,83.1,17623.0,83.1,83.14,82.99,83.1,17623.0
2017-03-06 12:00:00,83.08,83.13,82.98,83.03,27880.0,83.08,83.13,82.98,83.03,27880.0
2017-03-06 12:10:00,83.04,83.12,82.87,82.9,27666.0,83.04,83.12,82.87,82.9,27666.0
2017-03-06 12:20:00,82.91,82.95,82.74,82.75,39284.0,82.91,82.95,82.74,82.75,39284.0
2017-03-06 12:30:00,82.75,82.81,82.67,82.68,107680.0,82.75,82.81,82.67,82.68,107680.0
2017-03-06 12:40:00,82.71,82.77,82.58,82.77,44119.0,82.71,82.77,82.58,82.77,44119.0
2017-03-06 12:50:00,82.77,82.93,82.66,82.68,37404.0,82.77,82.93,82.66,82.68,37404.0
2017-03-06 13:00:00,82.68,82.83,82.59,82.72,40525.0,82.68,82.83,82.59,82.72,40525.0
2017-03-06 13:10:00,82.75,82.82,82.65,82.77,36328.0,82.75,82.82,82.65,82.77,36328.0
2017-03-06 13:20:00,82.76,82.93,82.75,82.77,21447.0,82.76,82.93,82.75,82.77,21447.0
2017-03-06 13:30:00,82.79,82.94,82.77,82.83,31371.0,82.79,82.94,82.77,82.83,31371.0
2017-03-06 13:40:00,82.8,82.84,82.72,82.84,22543.0,82.8,82.84,82.72,82.84,22543.0
2017-03-06 13:50:00,82.82,82.92,82.75,82.79,55797.0,82.82,82.92,82.75,82.79,55797.0
2017-03-06 14:00:00,82.79,83.0,82.77,82.98,45417.0,82.79,83.0,82.77,82.98,45417.0
2017-03-06 14:10:00,82.98,83.02,82.88,82.89,40870.0,82.98,83.02,82.88,82.89,40870.0
2017-03-06 14:20:00,82.88,83.0,82.88,83.0,25351.0,82.88,83.0,82.88,83.0,25351.0
2017-03-06 14:30:00,82.98,83.0,82.94,82.96,26159.0,82.98,83.0,82.94,82.96,26159.0
2017-03-06 14:40:00,82.96,83.0,82.93,82.95,27830.0,82.96,83.0,82.93,82.95,27830.0
2017-03-06 14:50:00,82.96,82.98,82.93,82.98,36119.0,82.96,82.98,82.93,82.98,36119.0
2017-03-06 15:00:00,82.99,83.01,82.94,82.96,39694.0,82.99,83.01,82.94,82.96,39694.0
2017-03-06 15:10:00,82.96,83.04,82.93,83.02,59227.0,82.96,83.04,82.93,83.02,59227.0
2017-03-06 15:20:00,83.02,83.02,82.83,82.93,43379.0,83.02,83.02,82.83,82.93,43379.0
2017-03-06 15:30:00,82.95,82.95,82.87,82.88,60397.0,82.95,82.95,82.87,82.88,60397.0
2017-03-06 15:40:00,82.88,83.07,82.87,83.03,111177.0,82.88,83.07,82.87,83.03,111177.0
2017-03-06 15:50:00,83.03,83.07,82.79,82.93,264244.0,83.03,83.07,82.79,82.93,264244.0
2017-03-07 09:30:00,82.39,83.44,82.39,82.66,69019.0,82.39,83.44,82.39,82.66,69019.0
2017-03-07 09:40:00,82.61,82.67,82.42,82.5,33738.0,82.61,82.67,82.42,82.5,33738.0
2017-03-07 09:50:00,82.5,82.54,82.17,82.31,65449.0,82.5,82.54,82.17,82.31,65449.0
2017-03-07 10:00:00,82.33,82.76,82.28,82.62,68181.0,82.33,82.76,82.28,82.62,68181.0
2017-03-07 10:10:00,82.59,82.86,82.45,82.74,51101.0,82.59,82.86,82.45,82.74,51101.0
2017-03-07 10:20:00,82.75,82.78,82.53,82.53,62652.0,82.75,82.78,82.53,82.53,62652.0
2017-03-07 10:30:00,82.52,82.71,82.5,82.65,55512.0,82.52,82.71,82.5,82.65,55512.0
2017-03-07 10:40:00,82.65,82.82,82.61,82.75,67489.0,82.65,82.82,82.61,82.75,67489.0
2017-03-07 10:50:00,82.73,82.99,82.71,82.96,54214.0,82.73,82.99,82.71,82.96,54214.0
2017-03-07 11:00:00,82.95,82.97,82.59,82.64,27986.0,82.95,82.97,82.59,82.64,27986.0
2017-03-07 11:10:00,82.66,82.77,82.53,82.62,15781.0,82.66,82.77,82.53,82.62,15781.0
2017-03-07 11:20:00,82.64,82.64,82.4,82.41,14814.0,82.64,82.64,82.4,82.41,14814.0
2017-03-07 11:30:00,82.4,82.44,82.29,82.38,18433.0,82.4,82.44,82.29,82.38,18433.0
2017-03-07 11:40:00,82.39,82.45,82.34,82.44,12035.0,82.39,82.45,82.34,82.44,12035.0
2017-03-07 11:50:00,82.44,82.47,82.24,82.26,18716.0,82.44,82.47,82.24,82.26,18716.0
2017-03-07 12:00:00,82.27,82.27,82.01,82.13,29146.0,82.27,82.27,82.01,82.13,29146.0
2017-03-07 12:10:00,82.1,82.21,82.1,82.19,43856.0,82.1,82.21,82.1,82.19,43856.0
2017-03-07 12:20:00,82.19,82.28,82.09,82.27,15711.0,82.19,82.28,82.09,82.27,15711.0
2017-03-07 12:30:00,82.26,82.27,82.15,82.2,13100.0,82.26,82.27,82.15,82.2,13100.0
2017-03-07 12:40:00,82.22,82.25,82.2,82.25,10097.0,82.22,82.25,82.2,82.25,10097.0
2017-03-07 12:50:00,82.25,82.39,82.25,82.31,31729.0,82.25,82.39,82.25,82.31,31729.0
2017-03-07 13:00:00,82.32,82.47,82.28,82.45,19287.0,82.32,82.47,82.28,82.45,19287.0
2017-03-07 13:10:00,82.46,82.53,82.44,82.47,42417.0,82.46,82.53,82.44,82.47,42417.0
2017-03-07 13:20:00,82.45,82.52,82.42,82.5,46601.0,82.45,82.52,82.42,82.5,46601.0
2017-03-07 13:30:00,82.5,82.51,82.2,82.2,37220.0,82.5,82.51,82.2,82.2,37220.0
2017-03-07 13:40:00,82.17,82.38,82.17,82.33,34057.0,82.17,82.38,82.17,82.33,34057.0
2017-03-07 13:50:00,82.32,82.34,82.31,82.34,33715.0,82.32,82.34,82.31,82.34,33715.0
2017-03-07 14:00:00,82.35,82.36,82.23,82.27,39305.0,82.35,82.36,82.23,82.27,39305.0
2017-03-07 14:10:00,82.28,82.36,82.26,82.31,35053.0,82.28,82.36,82.26,82.31,35053.0
2017-03-07 14:20:00,82.31,82.33,82.17,82.17,48599.0,82.31,82.33,82.17,82.17,48599.0
2017-03-07 14:30:00,82.18,82.24,82.16,82.22,46162.0,82.18,82.24,82.16,82.22,46162.0
2017-03-07 14:40:00,82.22,82.33,82.22,82.28,26302.0,82.22,82.33,82.22,82.28,26302.0
2017-03-07 14:50:00,82.28,82.36,82.25,82.34,24609.0,82.28,82.36,82.25,82.34,24609.0
2017-03-07 15:00:00,82.34,82.37,82.26,82.3,38553.0,82.34,82.37,82.26,82.3,38553.0
2017-03-07 15:10:00,82.3,82.32,82.09,82.1,71308.0,82.3,82.32,82.09,82.1,71308.0
2017-03-07 15:20:00,82.11,82.24,82.09,82.09,39178.0,82.11,82.24,82.09,82.09,39178.0
2017-03-07 15:30:00,82.09,82.11,82.01,82.06,64614.0,82.09,82.11,82.01,82.06,64614.0
2017-03-07 15:40:00,82.06,82.08,81.75,81.82,123047.0,82.06,82.08,81.75,81.82,123047.0
2017-03-07 15:50:00,81.83,82.14,81.8,82.07,301083.0,81.83,82.14,81.8,82.07,301083.0
2017-03-08 09:30:00,82.53,82.65,81.82,82.41,70541.0,82.53,82.65,81.82,82.41,70541.0
2017-03-08 09:40:00,82.44,82.93,82.33,82.66,75707.0,82.44,82.93,82.33,82.66,75707.0
2017-03-08 09:50:00,82.66,82.9,82.38,82.77,64115.0,82.66,82.9,82.38,82.77,64115.0
2017-03-08 10:00:00,82.8,82.87,82.52,82.59,79928.0,82.8,82.87,82.52,82.59,79928.0
2017-03-08 10:10:00,82.59,82.74,82.52,82.69,79354.0,82.59,82.74,82.52,82.69,79354.0
2017-03-08 10:20:00,82.72,82.88,82.45,82.86,71075.0,82.72,82.88,82.45,82.86,71075.0
2017-03-08 10:30:00,82.89,82.91,82.69,82.8,34849.0,82.89,82.91,82.69,82.8,34849.0
2017-03-08 10:40:00,82.81,82.93,82.73,82.92,38967.0,82.81,82.93,82.73,82.92,38967.0
2017-03-08 10:50:00,82.92,83.17,82.83,83.13,45142.0,82.92,83.17,82.83,83.13,45142.0
2017-03-08 11:00:00,83.12,83.28,83.12,83.15,33089.0,83.12,83.28,83.12,83.15,33089.0
2017-03-08 11:10:00,83.15,83.48,83.15,83.37,56237.0,83.15,83.48,83.15,83.37,56237.0
2017-03-08 11:20:00,83.37,83.44,83.31,83.38,50644.0,83.37,83.44,83.31,83.38,50644.0
2017-03-08 11:30:00,83.36,83.37,83.12,83.13,19584.0,83.36,83.37,83.12,83.13,19584.0
2017-03-08 11:40:00,83.14,83.21,82.93,83.07,37815.0,83.14,83.21,82.93,83.07,37815.0
2017-03-08 11:50:00,83.07,83.09,82.98,83.06,16398.0,83.07,83.09,82.98,83.06,16398.0
2017-03-08 12:00:00,83.06,83.27,83.02,83.22,19958.0,83.06,83.27,83.02,83.22,19958.0
2017-03-08 12:10:00,83.22,83.25,83.15,83.24,21076.0,83.22,83.25,83.15,83.24,21076.0
2017-03-08 12:20:00,83.23,83.33,83.23,83.3,14405.0,83.23,83.33,83.23,83.3,14405.0
2017-03-08 12:30:00,83.33,83.46,83.3,83.4,18533.0,83.33,83.46,83.3,83.4,18533.0
2017-03-08 12:40:00,83.4,83.56,83.39,83.54,14692.0,83.4,83.56,83.39,83.54,14692.0
2017-03-08 12:50:00,83.55,83.57,83.47,83.56,22603.0,83.55,83.57,83.47,83.56,22603.0
2017-03-08 13:00:00,83.57,83.67,83.52,83.61,34781.0,83.57,83.67,83.52,83.61,34781.0
2017-03-08 13:10:00,83.6,83.81,83.51,83.78,37623.0,83.6,83.81,83.51,83.78,37623.0
2017-03-08 13:20:00,83.81,83.83,83.65,83.66,35607.0,83.81,83.83,83.65,83.66,35607.0
2017-03-08 13:30:00,83.69,83.7,83.6,83.67,22603.0,83.69,83.7,83.6,83.67,22603.0
2017-03-08 13:40:00,83.69,83.79,83.67,83.68,36169.0,83.69,83.79,83.67,83.68,36169.0
2017-03-08 13:50:00,83.69,83.78,83.67,83.7,29734.0,83.69,83.78,83.67,83.7,29734.0
2017-03-08 14:00:00,83.68,83.76,83.64,83.65,46615.0,83.68,83.76,83.64,83.65,46615.0
2017-03-08 14:10:00,83.61,83.65,83.55,83.58,31056.0,83.61,83.65,83.55,83.58,31056.0
2017-03-08 14:20:00,83.57,83.57,83.37,83.49,24354.0,83.57,83.57,83.37,83.49,24354.0
2017-03-08 14:30:00,83.5,83.62,83.47,83.61,22092.0,83.5,83.62,83.47,83.61,22092.0
2017-03-08 14:40:00,83.62,83.79,83.62,83.76,30289.0,83.62,83.79,83.62,83.76,30289.0
2017-03-08 14:50:00,83.76,83.81,83.69,83.71,24507.0,83.76,83.81,83.69,83.71,24507.0
2017-03-08 15:00:00,83.72,83.83,83.68,83.81,45822.0,83.72,83.83,83.68,83.81,45822.0
2017-03-08 15:10:00,83.81,83.85,83.72,83.82,32441.0,83.81,83.85,83.72,83.82,32441.0
2017-03-08 15:20:00,83.81,83.83,83.66,83.71,45780.0,83.81,83.83,83.66,83.71,45780.0
2017-03-08 15:30:00,83.71,83.72,83.33,83.33,100142.0,83.71,83.72,83.33,83.33,100142.0
2017-03-08 15:40:00,83.33,83.39,83.24,83.37,77700.0,83.33,83.39,83.24,83.37,77700.0
2017-03-08 15:50:00,83.37,83.47,83.36,83.45,205408.0,83.37,83.47,83.36,83.45,205408.0
2017-03-09 09:30:00,83.31,83.71,82.96,83.19,37399.0,83.31,83.71,82.96,83.19,37399.0
2017-03-09 09:40:00,83.14,83.58,82.97,83.51,23933.0,83.14,83.58,82.97,83.51,23933.0
2017-03-09 09:50:00,83.47,83.59,83.34,83.42,21077.0,83.47,83.59,83.34,83.42,21077.0
2017-03-09 10:00:00,83.39,83.65,83.38,83.57,20329.0,83.39,83.65,83.38,83.57,20329.0
2017-03-09 10:10:00,83.57,83.58,83.17,83.22,21993.0,83.57,83.58,83.17,83.22,21993.0
2017-03-09 10:20:00,83.21,83.21,83.02,83.13,17348.0,83.21,83.21,83.02,83.13,17348.0
2017-03-09 10:30:00,83.12,83.23,83.03,83.08,21861.0,83.12,83.23,83.03,83.08,21861.0
2017-03-09 10:40:00,83.06,83.26,82.99,83.26,26931.0,83.06,83.26,82.99,83.26,26931.0
2017-03-09 10:50:00,83.27,83.38,83.23,83.34,24410.0,83.27,83.38,83.23,83.34,24410.0
2017-03-09 11:00:00,83.36,83.36,83.12,83.34,31380.0,83.36,83.36,83.12,83.34,31380.0
2017-03-09 11:10:00,83.32,83.46,83.31,83.35,21701.0,83.32,83.46,83.31,83.35,21701.0
2017-03-09 11:20:00,83.35,83.38,83.21,83.36,16393.0,83.35,83.38,83.21,83.36,16393.0
2017-03-09 11:30:00,83.35,83.37,83.29,83.34,19829.0,83.35,83.37,83.29,83.34,19829.0
2017-03-09 11:40:00,83.34,83.38,83.25,83.25,14000.0,83.34,83.38,83.25,83.25,14000.0
2017-03-09 11:50:00,83.27,83.34,83.2,83.2,13624.0,83.27,83.34,83.2,83.2,13624.0
2017-03-09 12:00:00,83.23,83.32,83.22,83.22,15834.0,83.23,83.32,83.22,83.22,15834.0
2017-03-09 12:10:00,83.23,83.29,83.12,83.12,14150.0,83.23,83.29,83.12,83.12,14150.0
2017-03-09 12:20:00,83.12,83.12,83.03,83.05,20701.0,83.12,83.12,83.03,83.05,20701.0
2017-03-09 12:30:00,83.06,83.08,82.97,82.97,16259.0,83.06,83.08,82.97,82.97,16259.0
2017-03-09 12:40:00,82.98,83.02,82.95,83.01,16937.0,82.98,83.02,82.95,83.01,16937.0
2017-03-09 12:50:00,83.01,83.01,82.85,82.89,32244.0,83.01,83.01,82.85,82.89,32244.0
2017-03-09 13:00:00,82.88,83.0,82.87,83.0,29730.0,82.88,83.0,82.87,83.0,29730.0
2017-03-09 13:10:00,83.0,83.02,82.93,83.01,16281.0,83.0,83.02,82.93,83.01,16281.0
2017-03-09 13:20:00,83.02,83.07,82.96,83.0,24220.0,83.02,83.07,82.96,83.0,24220.0
2017-03-09 13:30:00,83.0,83.0,82.83,82.94,57571.0,83.0,83.0,82.83,82.94,57571.0
2017-03-09 13:40:00,82.92,82.92,82.83,82.84,10260.0,82.92,82.92,82.83,82.84,10260.0
2017-03-09 13:50:00,82.84,82.98,82.79,82.95,28535.0,82.84,82.98,82.79,82.95,28535.0
2017-03-09 14:00:00,82.95,83.02,82.75,82.79,104088.0,82.95,83.02,82.75,82.79,104088.0
2017-03-09 14:10:00,82.78,82.84,82.58,82.61,65342.0,82.78,82.84,82.58,82.61,65342.0
2017-03-09 14:20:00,82.61,82.8,82.59,82.76,30040.0,82.61,82.8,82.59,82.76,30040.0
2017-03-09 14:30:00,82.76,82.92,82.75,82.92,40123.0,82.76,82.92,82.75,82.92,40123.0
2017-03-09 14:40:00,82.9,83.11,82.85,83.06,29293.0,82.9,83.11,82.85,83.06,29293.0
2017-03-09 14:50:00,83.03,83.24,82.99,83.23,26292.0,83.03,83.24,82.99,83.23,26292.0
2017-03-09 15:00:00,83.22,83.56,83.18,83.53,60272.0,83.22,83.56,83.18,83.53,60272.0
2017-03-09 15:10:00,83.55,83.76,83.5,83.76,70882.0,83.55,83.76,83.5,83.76,70882.0
2017-03-09 15:20:00,83.75,83.81,83.67,83.77,54587.0,83.75,83.81,83.67,83.77,54587.0
2017-03-09 15:30:00,83.76,84.07,83.76,83.92,89892.0,83.76,84.07,83.76,83.92,89892.0
2017-03-09 15:40:00,83.9,84.12,83.87,84.1,98246.0,83.9,84.12,83.87,84.1,98246.0
2017-03-09 15:50:00,84.09,84.29,84.02,84.25,278692.0,84.09,84.29,84.02,84.25,278692.0
2017-03-10 09:30:00,84.8,85.99,84.7,85.43,161667.0,84.8,85.99,84.7,85.43,161667.0
2017-03-10 09:40:00,85.37,85.43,84.66,84.91,101554.0,85.37,85.43,84.66,84.91,101554.0
2017-03-10 09:50:00,84.96,85.29,84.95,85.04,32539.0,84.96,85.29,84.95,85.04,32539.0
2017-03-10 10:00:00,85.1,85.11,84.88,84.9,25628.0,85.1,85.11,84.88,84.9,25628.0
2017-03-10 10:10:00,84.9,85.09,84.72,85.06,29679.0,84.9,85.09,84.72,85.06,29679.0
2017-03-10 10:20:00,85.04,85.16,84.95,85.16,25910.0,85.04,85.16,84.95,85.16,25910.0
2017-03-10 10:30:00,85.12,85.16,84.91,84.95,27860.0,85.12,85.16,84.91,84.95,27860.0
2017-03-10 10:40:00,84.92,85.03,84.84,84.99,40350.0,84.92,85.03,84.84,84.99,40350.0
2017-03-10 10:50:00,85.02,85.13,85.01,85.05,16879.0,85.02,85.13,85.01,85.05,16879.0
2017-03-10 11:00:00,85.02,85.11,84.82,85.0,28300.0,85.02,85.11,84.82,85.0,28300.0
2017-03-10 11:10:00,84.98,84.98,84.79,84.85,27797.0,84.98,84.98,84.79,84.85,27797.0
2017-03-10 11:20:00,84.88,85.08,84.88,85.08,15182.0,84.88,85.08,84.88,85.08,15182.0
2017-03-10 11:30:00,85.1,85.11,84.92,85.01,19678.0,85.1,85.11,84.92,85.01,19678.0
2017-03-10 11:40:00,85.01,85.03,84.88,84.94,16915.0,85.01,85.03,84.88,84.94,16915.0
2017-03-10 11:50:00,84.94,85.03,84.83,84.95,23285.0,84.94,85.03,84.83,84.95,23285.0
2017-03-10 12:00:00,84.96,85.07,84.93,85.05,28208.0,84.96,85.07,84.93,85.05,28208.0
2017-03-10 12:10:00,85.05,85.12,85.04,85.1,24735.0,85.05,85.12,85.04,85.1,24735.0
2017-03-10 12:20:00,85.1,85.18,85.09,85.14,27345.0,85.1,85.18,85.09,85.14,27345.0
2017-03-10 12:30:00,85.12,85.18,85.03,85.05,21006.0,85.12,85.18,85.03,85.05,21006.0
2017-03-10 12:40:00,85.06,85.16,85.03,85.15,32389.0,85.06,85.16,85.03,85.15,32389.0
2017-03-10 12:50:00,85.14,85.15,84.98,85.09,17687.0,85.14,85.15,84.98,85.09,17687.0
2017-03-10 13:00:00,85.08,85.09,84.94,84.99,42947.0,85.08,85.09,84.94,84.99,42947.0
2017-03-10 13:10:00,84.99,85.14,84.97,85.11,42234.0,84.99,85.14,84.97,85.11,42234.0
2017-03-10 13:20:00,85.14,85.16,85.07,85.12,19463.0,85.14,85.16,85.07,85.12,19463.0
2017-03-10 13:30:00,85.13,85.14,84.91,85.04,29866.0,85.13,85.14,84.91,85.04,29866.0
2017-03-10 13:40:00,85.04,85.24,85.0,85.22,22322.0,85.04,85.24,85.0,85.22,22322.0
2017-03-10 13:50:00,85.2,85.34,85.18,85.33,27567.0,85.2,85.34,85.18,85.33,27567.0
2017-03-10 14:00:00,85.35,85.42,85.18,85.18,28688.0,85.35,85.42,85.18,85.18,28688.0
2017-03-10 14:10:00,85.17,85.47,85.17,85.45,33057.0,85.17,85.47,85.17,85.45,33057.0
2017-03-10 14:20:00,85.45,85.5,85.36,85.42,37137.0,85.45,85.5,85.36,85.42,37137.0
2017-03-10 14:30:00,85.42,85.54,85.37,85.53,24435.0,85.42,85.54,85.37,85.53,24435.0
2017-03-10 14:40:00,85.53,85.6,85.5,85.59,41679.0,85.53,85.6,85.5,85.59,41679.0
2017-03-10 14:50:00,85.58,85.67,85.56,85.63,68598.0,85.58,85.67,85.56,85.63,68598.0
2017-03-10 15:00:00,85.63,85.73,85.61,85.71,68676.0,85.63,85.73,85.61,85.71,68676.0
2017-03-10 15:10:00,85.71,85.71,85.62,85.71,33552.0,85.71,85.71,85.62,85.71,33552.0
2017-03-10 15:20:00,85.69,85.86,85.68,85.84,47912.0,85.69,85.86,85.68,85.84,47912.0
2017-03-10 15:30:00,85.84,85.89,85.8,85.89,65693.0,85.84,85.89,85.8,85.89,65693.0
2017-03-10 15:40:00,85.89,86.0,85.87,86.0,112286.0,85.89,86.0,85.87,86.0,112286.0
2017-03-10 15:50:00,86.0,86.18,85.96,86.12,309113.0,86.0,86.18,85.96,86.12,309113.0
2017-03-13 09:30:00,85.42,86.09,85.31,85.76,70091.0,85.42,86.09,85.31,85.76,70091.0
2017-03-13 09:40:00,85.81,86.3,85.81,86.18,37140.0,85.81,86.3,85.81,86.18,37140.0
2017-03-13 09:50:00,86.21,86.42,85.89,86.28,109748.0,86.21,86.42,85.89,86.28,109748.0
2017-03-13 10:00:00,86.29,86.39,85.88,85.88,70354.0,86.29,86.39,85.88,85.88,70354.0
2017-03-13 10:10:00,85.9,86.15,85.89,86.05,18321.0,85.9,86.15,85.89,86.05,18321.0
2017-03-13 10:20:00,86.07,86.18,85.96,86.17,17793.0,86.07,86.18,85.96,86.17,17793.0
2017-03-13 10:30:00,86.22,86.51,86.2,86.48,62183.0,86.22,86.51,86.2,86.48,62183.0
2017-03-13 10:40:00,86.47,86.8,86.44,86.59,33288.0,86.47,86.8,86.44,86.59,33288.0
2017-03-13 10:50:00,86.59,86.74,86.57,86.72,12817.0,86.59,86.74,86.57,86.72,12817.0
2017-03-13 11:00:00,86.69,86.71,86.54,86.65,16105.0,86.69,86.71,86.54,86.65,16105.0
2017-03-13 11:10:00,86.65,86.7,86.41,86.42,66291.0,86.65,86.7,86.41,86.42,66291.0
2017-03-13 11:20:00,86.44,86.44,86.25,86.31,18154.0,86.44,86.44,86.25,86.31,18154.0
2017-03-13 11:30:00,86.34,86.35,86.25,86.26,32761.0,86.34,86.35,86.25,86.26,32761.0
2017-03-13 11:40:00,86.25,86.29,86.25,86.27,17100.0,86.25,86.29,86.25,86.27,17100.0
2017-03-13 11:50:00,86.27,86.42,86.25,86.42,17667.0,86.27,86.42,86.25,86.42,17667.0
2017-03-13 12:00:00,86.45,86.48,86.25,86.3,19447.0,86.45,86.48,86.25,86.3,19447.0
2017-03-13 12:10:00,86.31,86.32,86.25,86.26,18971.0,86.31,86.32,86.25,86.26,18971.0
2017-03-13 12:20:00,86.25,86.27,86.16,86.24,32937.0,86.25,86.27,86.16,86.24,32937.0
2017-03-13 12:30:00,86.25,86.34,86.2,86.25,12831.0,86.25,86.34,86.2,86.25,12831.0
2017-03-13 12:40:00,86.27,86.35,86.25,86.33,11222.0,86.27,86.35,86.25,86.33,11222.0
2017-03-13 12:50:00,86.32,86.32,86.24,86.25,6829.0,86.32,86.32,86.24,86.25,6829.0
2017-03-13 13:00:00,86.27,86.32,86.23,86.27,10282.0,86.27,86.32,86.23,86.27,10282.0
2017-03-13 13:10:00,86.28,86.34,86.21,86.24,10412.0,86.28,86.34,86.21,86.24,10412.0
2017-03-13 13:20:00,86.25,86.27,86.16,86.17,13691.0,86.25,86.27,86.16,86.17,13691.0
2017-03-13 13:30:00,86.16,86.18,86.01,86.06,111680.0,86.16,86.18,86.01,86.06,111680.0
2017-03-13 13:40:00,86.05,86.15,86.01,86.08,33374.0,86.05,86.15,86.01,86.08,33374.0
2017-03-13 13:50:00,86.07,86.2,86.01,86.03,31003.0,86.07,86.2,86.01,86.03,31003.0
2017-03-13 14:00:00,86.05,86.19,86.03,86.19,18692.0,86.05,86.19,86.03,86.19,18692.0
2017-03-13 14:10:00,86.16,86.31,86.16,86.25,22022.0,86.16,86.31,86.16,86.25,22022.0
2017-03-13 14:20:00,86.26,86.46,86.25,86.41,114347.0,86.26,86.46,86.25,86.41,114347.0
2017-03-13 14:30:00,86.38,86.53,86.38,86.41,28691.0,86.38,86.53,86.38,86.41,28691.0
2017-03-13 14:40:00,86.41,86.45,86.34,86.45,29231.0,86.41,86.45,86.34,86.45,29231.0
2017-03-13 14:50:00,86.44,86.47,86.32,86.33,22231.0,86.44,86.47,86.32,86.33,22231.0
2017-03-13 15:00:00,86.34,86.47,86.27,86.44,32700.0,86.34,86.47,86.27,86.44,32700.0
2017-03-13 15:10:00,86.45,86.47,86.31,86.33,40894.0,86.45,86.47,86.31,86.33,40894.0
2017-03-13 15:20:00,86.33,86.46,86.31,86.42,46359.0,86.33,86.46,86.31,86.42,46359.0
2017-03-13 15:30:00,86.42,87.32,86.38,86.75,156996.0,86.42,87.32,86.38,86.75,156996.0
2017-03-13 15:40:00,86.72,87.01,86.66,86.85,159973.0,86.72,87.01,86.66,86.85,159973.0
2017-03-13 15:50:00,86.84,86.85,86.59,86.7,279930.0,86.84,86.85,86.59,86.7,279930.0
2017-03-14 09:30:00,86.6,86.6,85.78,86.17,41897.0,86.6,86.6,85.78,86.17,41897.0
2017-03-14 09:40:00,86.19,86.36,85.81,86.07,22650.0,86.19,86.36,85.81,86.07,22650.0
2017-03-14 09:50:00,86.06,86.09,85.58,85.71,46990.0,86.06,86.09,85.58,85.71,46990.0
2017-03-14 10:00:00,85.71,85.84,85.59,85.8,22744.0,85.71,85.84,85.59,85.8,22744.0
2017-03-14 10:10:00,85.77,85.94,85.72,85.8,19303.0,85.77,85.94,85.72,85.8,19303.0
2017-03-14 10:20:00,85.75,85.81,85.64,85.7,18358.0,85.75,85.81,85.64,85.7,18358.0
2017-03-14 10:30:00,85.69,85.84,85.64,85.75,21156.0,85.69,85.84,85.64,85.75,21156.0
2017-03-14 10:40:00,85.76,85.76,85.46,85.7,37066.0,85.76,85.76,85.46,85.7,37066.0
2017-03-14 10:50:00,85.72,85.85,85.63,85.8,15435.0,85.72,85.85,85.63,85.8,15435.0
2017-03-14 11:00:00,85.82,85.82,85.72,85.77,15846.0,85.82,85.82,85.72,85.77,15846.0
2017-03-14 11:10:00,85.8,85.91,85.65,85.79,15875.0,85.8,85.91,85.65,85.79,15875.0
2017-03-14 11:20:00,85.83,85.92,85.73,85.84,20507.0,85.83,85.92,85.73,85.84,20507.0
2017-03-14 11:30:00,85.86,85.92,85.74,85.8,16832.0,85.86,85.92,85.74,85.8,16832.0
2017-03-14 11:40:00,85.82,85.94,85.74,85.79,18272.0,85.82,85.94,85.74,85.79,18272.0
2017-03-14 11:50:00,85.77,85.98,85.76,85.96,20490.0,85.77,85.98,85.76,85.96,20490.0
2017-03-14 12:00:00,85.96,86.0,85.68,85.71,17171.0,85.96,86.0,85.68,85.71,17171.0
2017-03-14 12:10:00,85.69,85.72,85.5,85.5,20980.0,85.69,85.72,85.5,85.5,20980.0
2017-03-14 12:20:00,85.52,85.87,85.52,85.84,25375.0,85.52,85.87,85.52,85.84,25375.0
2017-03-14 12:30:00,85.85,85.88,85.72,85.8,12399.0,85.85,85.88,85.72,85.8,12399.0
2017-03-14 12:40:00,85.78,85.83,85.66,85.71,10800.0,85.78,85.83,85.66,85.71,10800.0
2017-03-14 12:50:00,85.68,85.73,85.59,85.65,17144.0,85.68,85.73,85.59,85.65,17144.0
2017-03-14 13:00:00,85.67,85.71,85.62,85.65,13386.0,85.67,85.71,85.62,85.65,13386.0
2017-03-14 13:10:00,85.66,85.88,85.65,85.77,16784.0,85.66,85.88,85.65,85.77,16784.0
2017-03-14 13:20:00,85.78,85.86,85.74,85.81,11663.0,85.78,85.86,85.74,85.81,11663.0
2017-03-14 13:30:00,85.85,86.02,85.83,86.01,17058.0,85.85,86.02,85.83,86.01,17058.0
2017-03-14 13:40:00,86.03,86.03,85.88,86.01,22421.0,86.03,86.03,85.88,86.01,22421.0
2017-03-14 13:50:00,86.02,86.02,85.87,85.97,49034.0,86.02,86.02,85.87,85.97,49034.0
2017-03-14 14:00:00,85.96,86.02,85.94,86.0,22530.0,85.96,86.02,85.94,86.0,22530.0
2017-03-14 14:10:00,86.01,86.01,85.83,85.92,25955.0,86.01,86.01,85.83,85.92,25955.0
2017-03-14 14:20:00,85.91,86.08,85.86,86.05,24429.0,85.91,86.08,85.86,86.05,24429.0
2017-03-14 14:30:00,86.04,86.14,85.93,85.94,13486.0,86.04,86.14,85.93,85.94,13486.0
2017-03-14 14:40:00,85.93,85.97,85.77,85.81,18833.0,85.93,85.97,85.77,85.81,18833.0
2017-03-14 14:50:00,85.82,85.82,85.71,85.71,18367.0,85.82,85.82,85.71,85.71,18367.0
2017-03-14 15:00:00,85.73,85.88,85.72,85.83,21574.0,85.73,85.88,85.72,85.83,21574.0
2017-03-14 15:10:00,85.83,85.9,85.82,85.84,15250.0,85.83,85.9,85.82,85.84,15250.0
2017-03-14 15:20:00,85.83,85.89,85.75,85.85,19500.0,85.83,85.89,85.75,85.85,19500.0
2017-03-14 15:30:00,85.86,85.94,85.81,85.85,36871.0,85.86,85.94,85.81,85.85,36871.0
2017-03-14 15:40:00,85.86,85.86,85.71,85.77,49046.0,85.86,85.86,85.71,85.77,49046.0
2017-03-14 15:50:00,85.76,85.92,85.68,85.9,196721.0,85.76,85.92,85.68,85.9,196721.0
2017-03-15 09:30:00,86.6,86.7,85.92,86.35,47082.0,86.6,86.7,85.92,86.35,47082.0
2017-03-15 09:40:00,86.35,86.75,86.3,86.51,86231.0,86.35,86.75,86.3,86.51,86231.0
2017-03-15 09:50:00,86.5,86.8,86.39,86.76,94839.0,86.5,86.8,86.39,86.76,94839.0
2017-03-15 10:00:00,86.73,86.84,86.56,86.82,25500.0,86.73,86.84,86.56,86.82,25500.0
2017-03-15 10:10:00,86.81,86.98,86.75,86.8,26428.0,86.81,86.98,86.75,86.8,26428.0
2017-03-15 10:20:00,86.77,87.2,86.71,87.19,29136.0,86.77,87.2,86.71,87.19,29136.0
2017-03-15 10:30:00,87.18,87.31,87.01,87.26,36278.0,87.18,87.31,87.01,87.26,36278.0
2017-03-15 10:40:00,87.21,87.56,87.19,87.45,50187.0,87.21,87.56,87.19,87.45,50187.0
2017-03-15 10:50:00,87.43,87.52,87.22,87.52,27248.0,87.43,87.52,87.22,87.52,27248.0
2017-03-15 11:00:00,87.53,87.62,87.34,87.5,47645.0,87.53,87.62,87.34,87.5,47645.0
2017-03-15 11:10:00,87.52,87.56,87.4,87.47,17879.0,87.52,87.56,87.4,87.47,17879.0
2017-03-15 11:20:00,87.46,87.46,87.3,87.41,28334.0,87.46,87.46,87.3,87.41,28334.0
2017-03-15 11:30:00,87.41,87.51,87.41,87.49,19416.0,87.41,87.51,87.41,87.49,19416.0
2017-03-15 11:40:00,87.49,87.5,87.36,87.36,14398.0,87.49,87.5,87.36,87.36,14398.0
2017-03-15 11:50:00,87.38,87.44,87.3,87.41,20441.0,87.38,87.44,87.3,87.41,20441.0
2017-03-15 12:00:00,87.4,87.55,87.37,87.5,27824.0,87.4,87.55,87.37,87.5,27824.0
2017-03-15 12:10:00,87.5,87.51,87.37,87.37,20357.0,87.5,87.51,87.37,87.37,20357.0
2017-03-15 12:20:00,87.37,87.55,87.37,87.52,33945.0,87.37,87.55,87.37,87.52,33945.0
2017-03-15 12:30:00,87.52,87.59,87.38,87.53,26440.0,87.52,87.59,87.38,87.53,26440.0
2017-03-15 12:40:00,87.55,87.77,87.55,87.76,26444.0,87.55,87.77,87.55,87.76,26444.0
2017-03-15 12:50:00,87.78,87.84,87.73,87.77,31033.0,87.78,87.84,87.73,87.77,31033.0
2017-03-15 13:00:00,87.74,87.89,87.59,87.65,38963.0,87.74,87.89,87.59,87.65,38963.0
2017-03-15 13:10:00,87.65,87.66,87.4,87.52,21586.0,87.65,87.66,87.4,87.52,21586.0
2017-03-15 13:20:00,87.51,87.54,87.37,87.48,19776.0,87.51,87.54,87.37,87.48,19776.0
2017-03-15 13:30:00,87.47,87.56,87.29,87.56,16919.0,87.47,87.56,87.29,87.56,16919.0
2017-03-15 13:40:00,87.55,87.66,87.49,87.54,16144.0,87.55,87.66,87.49,87.54,16144.0
2017-03-15 13:50:00,87.55,87.72,87.47,87.67,86851.0,87.55,87.72,87.47,87.67,86851.0
2017-03-15 14:00:00,87.72,88.32,87.7,87.77,82206.0,87.72,88.32,87.7,87.77,82206.0
2017-03-15 14:10:00,87.8,88.16,87.79,87.99,36620.0,87.8,88.16,87.79,87.99,36620.0
2017-03-15 14:20:00,87.97,88.24,87.96,88.0,39286.0,87.97,88.24,87.96,88.0,39286.0
2017-03-15 14:30:00,87.98,88.14,87.96,88.11,36803.0,87.98,88.14,87.96,88.11,36803.0
2017-03-15 14:40:00,88.08,88.31,88.08,88.24,25865.0,88.08,88.31,88.08,88.24,25865.0
2017-03-15 14:50:00,88.23,88.24,87.98,88.06,25539.0,88.23,88.24,87.98,88.06,25539.0
2017-03-15 15:00:00,88.09,88.33,88.08,88.25,29317.0,88.09,88.33,88.08,88.25,29317.0
2017-03-15 15:10:00,88.26,88.69,88.21,88.55,76293.0,88.26,88.69,88.21,88.55,76293.0
2017-03-15 15:20:00,88.54,88.57,88.36,88.54,57356.0,88.54,88.57,88.36,88.54,57356.0
2017-03-15 15:30:00,88.53,88.69,88.52,88.67,63546.0,88.53,88.69,88.52,88.67,63546.0
2017-03-15 15:40:00,88.67,88.67,88.34,88.51,111330.0,88.67,88.67,88.34,88.51,111330.0
2017-03-15 15:50:00,88.52,88.6,88.35,88.4,274851.0,88.52,88.6,88.35,88.4,274851.0
2017-03-16 09:30:00,88.6,89.0,88.5,88.77,1309462.0,88.6,89.0,88.5,88.77,1309462.0
2017-03-16 09:40:00,88.77,89.15,88.42,88.99,1054836.0,88.77,89.15,88.42,88.99,1054836.0
2017-03-16 09:50:00,88.94,88.95,88.43,88.47,273437.0,88.94,88.95,88.43,88.47,273437.0
2017-03-16 10:00:00,88.44,88.61,88.25,88.36,34897.0,88.44,88.61,88.25,88.36,34897.0
2017-03-16 10:10:00,88.35,88.38,87.88,87.98,26038.0,88.35,88.38,87.88,87.98,26038.0
2017-03-16 10:20:00,87.91,88.04,87.79,87.95,20311.0,87.91,88.04,87.79,87.95,20311.0
2017-03-16 10:30:00,87.99,88.23,87.97,88.04,23844.0,87.99,88.23,87.97,88.04,23844.0
2017-03-16 10:40:00,88.02,88.14,87.88,87.98,46156.0,88.02,88.14,87.88,87.98,46156.0
2017-03-16 10:50:00,87.99,88.0,87.78,87.84,23508.0,87.99,88.0,87.78,87.84,23508.0
2017-03-16 11:00:00,87.85,87.85,87.58,87.64,25286.0,87.85,87.85,87.58,87.64,25286.0
2017-03-16 11:10:00,87.64,87.64,87.35,87.38,43190.0,87.64,87.64,87.35,87.38,43190.0
2017-03-16 11:20:00,87.38,87.44,87.25,87.31,27512.0,87.38,87.44,87.25,87.31,27512.0
2017-03-16 11:30:00,87.26,87.34,87.0,87.14,822397.0,87.26,87.34,87.0,87.14,822397.0
2017-03-16 11:40:00,87.11,87.27,86.97,87.14,546048.0,87.11,87.27,86.97,87.14,546048.0
2017-03-16 11:50:00,87.11,87.25,87.02,87.09,26652.0,87.11,87.25,87.02,87.09,26652.0
2017-03-16 12:00:00,87.06,87.15,87.04,87.08,16576.0,87.06,87.15,87.04,87.08,16576.0
2017-03-16 12:10:00,87.13,87.15,86.96,86.96,28333.0,87.13,87.15,86.96,86.96,28333.0
2017-03-16 12:20:00,86.99,87.02,86.88,86.89,35851.0,86.99,87.02,86.88,86.89,35851.0
2017-03-16 12:30:00,86.92,87.14,86.86,87.03,44968.0,86.92,87.14,86.86,87.03,44968.0
2017-03-16 12:40:00,87.02,87.1,86.92,86.93,14683.0,87.02,87.1,86.92,86.93,14683.0
2017-03-16 12:50:00,86.92,86.99,86.83,86.89,11566.0,86.92,86.99,86.83,86.89,11566.0
2017-03-16 13:00:00,86.9,86.97,86.74,86.88,32324.0,86.9,86.97,86.74,86.88,32324.0
2017-03-16 13:10:00,86.85,86.89,86.71,86.77,16488.0,86.85,86.89,86.71,86.77,16488.0
2017-03-16 13:20:00,86.77,86.83,86.63,86.67,103450.0,86.77,86.83,86.63,86.67,103450.0
2017-03-16 13:30:00,86.67,86.73,86.56,86.6,21594.0,86.67,86.73,86.56,86.6,21594.0
2017-03-16 13:40:00,86.6,86.66,86.56,86.57,24981.0,86.6,86.66,86.56,86.57,24981.0
2017-03-16 13:50:00,86.57,86.57,86.44,86.54,25388.0,86.57,86.57,86.44,86.54,25388.0
2017-03-16 14:00:00,86.53,86.58,86.45,86.5,33591.0,86.53,86.58,86.45,86.5,33591.0
2017-03-16 14:10:00,86.5,86.54,86.44,86.48,29256.0,86.5,86.54,86.44,86.48,29256.0
2017-03-16 14:20:00,86.5,86.55,86.42,86.54,46026.0,86.5,86.55,86.42,86.54,46026.0
2017-03-16 14:30:00,86.54,86.54,86.42,86.46,23107.0,86.54,86.54,86.42,86.46,23107.0
2017-03-16 14:40:00,86.45,86.47,86.12,86.15,92402.0,86.45,86.47,86.12,86.15,92402.0
2017-03-16 14:50:00,86.16,86.21,86.02,86.08,72822.0,86.16,86.21,86.02,86.08,72822.0
2017-03-16 15:00:00,86.08,86.15,85.97,86.09,49027.0,86.08,86.15,85.97,86.09,49027.0
2017-03-16 15:10:00,86.11,86.29,86.09,86.2,51416.0,86.11,86.29,86.09,86.2,51416.0
2017-03-16 15:20:00,86.19,86.25,86.16,86.18,39363.0,86.19,86.25,86.16,86.18,39363.0
2017-03-16 15:30:00,86.18,86.41,86.13,86.39,64383.0,86.18,86.41,86.13,86.39,64383.0
2017-03-16 15:40:00,86.4,86.49,86.27,86.47,121886.0,86.4,86.49,86.27,86.47,121886.0
2017-03-16 15:50:00,86.48,86.74,86.47,86.73,435390.0,86.48,86.74,86.47,86.73,435390.0
2017-03-17 09:30:00,87.13,87.14,86.05,87.13,415808.0,87.13,87.14,86.05,87.13,415808.0
2017-03-17 09:40:00,87.13,87.72,86.97,87.16,93601.0,87.13,87.72,86.97,87.16,93601.0
2017-03-17 09:50:00,87.2,87.33,86.96,87.1,34890.0,87.2,87.33,86.96,87.1,34890.0
2017-03-17 10:00:00,87.1,87.34,86.98,87.17,26587.0,87.1,87.34,86.98,87.17,26587.0
2017-03-17 10:10:00,87.19,87.44,87.08,87.14,26280.0,87.19,87.44,87.08,87.14,26280.0
2017-03-17 10:20:00,87.12,87.2,86.97,87.14,29326.0,87.12,87.2,86.97,87.14,29326.0
2017-03-17 10:30:00,87.13,87.39,87.1,87.39,56183.0,87.13,87.39,87.1,87.39,56183.0
2017-03-17 10:40:00,87.4,87.47,87.06,87.17,27230.0,87.4,87.47,87.06,87.17,27230.0
2017-03-17 10:50:00,87.13,87.38,87.11,87.33,25622.0,87.13,87.38,87.11,87.33,25622.0
2017-03-17 11:00:00,87.36,87.44,87.12,87.16,43869.0,87.36,87.44,87.12,87.16,43869.0
2017-03-17 11:10:00,87.14,87.22,87.0,87.1,14296.0,87.14,87.22,87.0,87.1,14296.0
2017-03-17 11:20:00,87.09,87.16,86.88,86.88,12900.0,87.09,87.16,86.88,86.88,12900.0
2017-03-17 11:30:00,86.91,87.1,86.88,87.02,14617.0,86.91,87.1,86.88,87.02,14617.0
2017-03-17 11:40:00,87.01,87.25,86.98,87.09,118411.0,87.01,87.25,86.98,87.09,118411.0
2017-03-17 11:50:00,87.09,87.2,87.05,87.12,13583.0,87.09,87.2,87.05,87.12,13583.0
2017-03-17 12:00:00,87.14,87.22,87.12,87.18,13740.0,87.14,87.22,87.12,87.18,13740.0
2017-03-17 12:10:00,87.17,87.18,87.08,87.12,26264.0,87.17,87.18,87.08,87.12,26264.0
2017-03-17 12:20:00,87.11,87.12,86.94,86.96,11216.0,87.11,87.12,86.94,86.96,11216.0
2017-03-17 12:30:00,86.96,87.0,86.87,86.95,28101.0,86.96,87.0,86.87,86.95,28101.0
2017-03-17 12:40:00,87.01,87.02,86.84,86.85,15802.0,87.01,87.02,86.84,86.85,15802.0
2017-03-17 12:50:00,86.85,86.86,86.75,86.77,11509.0,86.85,86.86,86.75,86.77,11509.0
2017-03-17 13:00:00,86.77,86.95,86.77,86.93,8638.0,86.77,86.95,86.77,86.93,8638.0
2017-03-17 13:10:00,86.93,86.94,86.83,86.86,21495.0,86.93,86.94,86.83,86.86,21495.0
2017-03-17 13:20:00,86.88,86.94,86.78,86.86,28397.0,86.88,86.94,86.78,86.86,28397.0
2017-03-17 13:30:00,86.84,86.93,86.81,86.85,31616.0,86.84,86.93,86.81,86.85,31616.0
2017-03-17 13:40:00,86.86,86.88,86.74,86.84,10527.0,86.86,86.88,86.74,86.84,10527.0
2017-03-17 13:50:00,86.84,86.86,86.77,86.84,13866.0,86.84,86.86,86.77,86.84,13866.0
2017-03-17 14:00:00,86.85,87.0,86.85,87.0,9731.0,86.85,87.0,86.85,87.0,9731.0
2017-03-17 14:10:00,87.02,87.02,86.82,86.88,66060.0,87.02,87.02,86.82,86.88,66060.0
2017-03-17 14:20:00,86.88,86.92,86.8,86.83,17256.0,86.88,86.92,86.8,86.83,17256.0
2017-03-17 14:30:00,86.83,86.86,86.77,86.78,32391.0,86.83,86.86,86.77,86.78,32391.0
2017-03-17 14:40:00,86.8,86.86,86.7,86.74,51437.0,86.8,86.86,86.7,86.74,51437.0
2017-03-17 14:50:00,86.75,86.81,86.7,86.7,23785.0,86.75,86.81,86.7,86.7,23785.0
2017-03-17 15:00:00,86.72,86.77,86.69,86.74,18229.0,86.72,86.77,86.69,86.74,18229.0
2017-03-17 15:10:00,86.73,86.74,86.5,86.53,51290.0,86.73,86.74,86.5,86.53,51290.0
2017-03-17 15:20:00,86.52,86.56,86.48,86.5,27702.0,86.52,86.56,86.48,86.5,27702.0
2017-03-17 15:30:00,86.5,86.55,86.33,86.55,53390.0,86.5,86.55,86.33,86.55,53390.0
2017-03-17 15:40:00,86.53,86.55,86.24,86.39,97193.0,86.53,86.55,86.24,86.39,97193.0
2017-03-17 15:50:00,86.39,86.54,86.18,86.22,182574.0,86.39,86.54,86.18,86.22,182574.0
2017-03-20 09:30:00,86.29,86.29,85.59,85.99,25374.0,86.29,86.29,85.59,85.99,25374.0
2017-03-20 09:40:00,86.06,86.34,86.03,86.34,9534.0,86.06,86.34,86.03,86.34,9534.0
2017-03-20 09:50:00,86.29,86.3,85.96,85.96,9223.0,86.29,86.3,85.96,85.96,9223.0
2017-03-20 10:00:00,85.93,86.34,85.93,86.18,15452.0,85.93,86.34,85.93,86.18,15452.0
2017-03-20 10:10:00,86.2,86.37,86.06,86.36,61390.0,86.2,86.37,86.06,86.36,61390.0
2017-03-20 10:20:00,86.31,86.47,86.27,86.35,22133.0,86.31,86.47,86.27,86.35,22133.0
2017-03-20 10:30:00,86.33,86.33,86.11,86.22,18763.0,86.33,86.33,86.11,86.22,18763.0
2017-03-20 10:40:00,86.22,86.27,86.07,86.14,14064.0,86.22,86.27,86.07,86.14,14064.0
2017-03-20 10:50:00,86.19,86.22,86.01,86.1,16833.0,86.19,86.22,86.01,86.1,16833.0
2017-03-20 11:00:00,86.16,86.19,86.0,86.02,8810.0,86.16,86.19,86.0,86.02,8810.0
2017-03-20 11:10:00,86.02,86.03,85.95,86.01,10115.0,86.02,86.03,85.95,86.01,10115.0
2017-03-20 11:20:00,86.03,86.04,85.86,85.87,15659.0,86.03,86.04,85.86,85.87,15659.0
2017-03-20 11:30:00,85.9,85.99,85.83,85.87,10313.0,85.9,85.99,85.83,85.87,10313.0
2017-03-20 11:40:00,85.84,85.9,85.81,85.9,7874.0,85.84,85.9,85.81,85.9,7874.0
2017-03-20 11:50:00,85.89,85.93,85.84,85.91,8012.0,85.89,85.93,85.84,85.91,8012.0
2017-03-20 12:00:00,85.91,85.95,85.81,85.94,13025.0,85.91,85.95,85.81,85.94,13025.0
2017-03-20 12:10:00,85.97,85.97,85.68,85.79,23219.0,85.97,85.97,85.68,85.79,23219.0
2017-03-20 12:20:00,85.78,85.9,85.77,85.87,13641.0,85.78,85.9,85.77,85.87,13641.0
2017-03-20 12:30:00,85.84,85.92,85.7,85.76,19757.0,85.84,85.92,85.7,85.76,19757.0
2017-03-20 12:40:00,85.79,86.06,85.79,85.85,15024.0,85.79,86.06,85.79,85.85,15024.0
2017-03-20 12:50:00,85.87,85.95,85.84,85.87,6201.0,85.87,85.95,85.84,85.87,6201.0
2017-03-20 13:00:00,85.94,85.94,85.72,85.76,9414.0,85.94,85.94,85.72,85.76,9414.0
2017-03-20 13:10:00,85.79,85.84,85.75,85.77,5625.0,85.79,85.84,85.75,85.77,5625.0
2017-03-20 13:20:00,85.8,85.81,85.72,85.72,5771.0,85.8,85.81,85.72,85.72,5771.0
2017-03-20 13:30:00,85.74,86.01,85.66,85.86,47494.0,85.74,86.01,85.66,85.86,47494.0
2017-03-20 13:40:00,85.88,85.97,85.67,85.8,75988.0,85.88,85.97,85.67,85.8,75988.0
2017-03-20 13:50:00,85.81,85.99,85.81,85.99,9194.0,85.81,85.99,85.81,85.99,9194.0
2017-03-20 14:00:00,85.98,86.31,85.93,86.3,87132.0,85.98,86.31,85.93,86.3,87132.0
2017-03-20 14:10:00,86.29,86.42,86.25,86.26,31012.0,86.29,86.42,86.25,86.26,31012.0
2017-03-20 14:20:00,86.27,86.38,86.26,86.3,13903.0,86.27,86.38,86.26,86.3,13903.0
2017-03-20 14:30:00,86.29,86.32,86.09,86.17,17720.0,86.29,86.32,86.09,86.17,17720.0
2017-03-20 14:40:00,86.13,86.18,86.04,86.05,10516.0,86.13,86.18,86.04,86.05,10516.0
2017-03-20 14:50:00,86.09,86.25,86.07,86.25,14813.0,86.09,86.25,86.07,86.25,14813.0
2017-03-20 15:00:00,86.23,86.32,86.21,86.29,16094.0,86.23,86.32,86.21,86.29,16094.0
2017-03-20 15:10:00,86.31,86.47,86.31,86.43,9989.0,86.31,86.47,86.31,86.43,9989.0
2017-03-20 15:20:00,86.44,86.46,86.33,86.35,19528.0,86.44,86.46,86.33,86.35,19528.0
2017-03-20 15:30:00,86.36,86.43,86.35,86.36,14871.0,86.36,86.43,86.35,86.36,14871.0
2017-03-20 15:40:00,86.37,86.45,86.36,86.42,25607.0,86.37,86.45,86.36,86.42,25607.0
2017-03-20 15:50:00,86.42,86.48,86.28,86.31,67681.0,86.42,86.48,86.28,86.31,67681.0
2017-03-21 09:30:00,86.53,86.64,85.92,86.4,53015.0,86.53,86.64,85.92,86.4,53015.0
2017-03-21 09:40:00,86.33,86.34,85.9,86.06,35645.0,86.33,86.34,85.9,86.06,35645.0
2017-03-21 09:50:00,86.02,86.17,85.75,85.77,30565.0,86.02,86.17,85.75,85.77,30565.0
2017-03-21 10:00:00,85.84,85.87,85.37,85.47,39467.0,85.84,85.87,85.37,85.47,39467.0
2017-03-21 10:10:00,85.44,85.64,85.26,85.48,24995.0,85.44,85.64,85.26,85.48,24995.0
2017-03-21 10:20:00,85.47,85.51,85.06,85.07,47433.0,85.47,85.51,85.06,85.07,47433.0
2017-03-21 10:30:00,85.06,85.4,84.96,85.38,27861.0,85.06,85.4,84.96,85.38,27861.0
2017-03-21 10:40:00,85.38,85.38,85.15,85.32,26154.0,85.38,85.38,85.15,85.32,26154.0
2017-03-21 10:50:00,85.29,85.34,85.01,85.12,34802.0,85.29,85.34,85.01,85.12,34802.0
2017-03-21 11:00:00,85.11,85.14,84.71,84.81,38136.0,85.11,85.14,84.71,84.81,38136.0
2017-03-21 11:10:00,84.85,84.86,84.06,84.13,54643.0,84.85,84.86,84.06,84.13,54643.0
2017-03-21 11:20:00,84.13,84.28,83.98,84.05,52950.0,84.13,84.28,83.98,84.05,52950.0
2017-03-21 11:30:00,84.08,84.09,83.69,83.88,64002.0,84.08,84.09,83.69,83.88,64002.0
2017-03-21 11:40:00,83.83,84.31,83.82,84.28,45730.0,83.83,84.31,83.82,84.28,45730.0
2017-03-21 11:50:00,84.31,84.89,84.27,84.88,57620.0,84.31,84.89,84.27,84.88,57620.0
2017-03-21 12:00:00,84.87,84.87,84.64,84.75,23775.0,84.87,84.87,84.64,84.75,23775.0
2017-03-21 12:10:00,84.76,84.82,84.45,84.56,26913.0,84.76,84.82,84.45,84.56,26913.0
2017-03-21 12:20:00,84.53,84.58,84.27,84.36,15300.0,84.53,84.58,84.27,84.36,15300.0
2017-03-21 12:30:00,84.4,84.53,84.37,84.44,19321.0,84.4,84.53,84.37,84.44,19321.0
2017-03-21 12:40:00,84.43,84.43,84.19,84.28,24619.0,84.43,84.43,84.19,84.28,24619.0
2017-03-21 12:50:00,84.27,84.51,84.16,84.41,29569.0,84.27,84.51,84.16,84.41,29569.0
2017-03-21 13:00:00,84.38,84.48,84.2,84.2,23403.0,84.38,84.48,84.2,84.2,23403.0
2017-03-21 13:10:00,84.2,84.36,84.16,84.29,28249.0,84.2,84.36,84.16,84.29,28249.0
2017-03-21 13:20:00,84.3,84.53,84.22,84.51,19836.0,84.3,84.53,84.22,84.51,19836.0
2017-03-21 13:30:00,84.57,84.63,84.39,84.44,56114.0,84.57,84.63,84.39,84.44,56114.0
2017-03-21 13:40:00,84.44,84.47,84.27,84.29,18045.0,84.44,84.47,84.27,84.29,18045.0
2017-03-21 13:50:00,84.24,84.28,84.14,84.24,40851.0,84.24,84.28,84.14,84.24,40851.0
2017-03-21 14:00:00,84.25,84.34,84.15,84.34,57653.0,84.25,84.34,84.15,84.34,57653.0
2017-03-21 14:10:00,84.3,84.4,84.18,84.32,82174.0,84.3,84.4,84.18,84.32,82174.0
2017-03-21 14:20:00,84.31,84.38,84.26,84.29,30242.0,84.31,84.38,84.26,84.29,30242.0
2017-03-21 14:30:00,84.3,84.67,84.3,84.6,39559.0,84.3,84.67,84.3,84.6,39559.0
2017-03-21 14:40:00,84.57,84.57,84.24,84.32,36921.0,84.57,84.57,84.24,84.32,36921.0
2017-03-21 14:50:00,84.32,84.58,84.28,84.44,34557.0,84.32,84.58,84.28,84.44,34557.0
2017-03-21 15:00:00,84.49,84.53,84.27,84.3,34489.0,84.49,84.53,84.27,84.3,34489.0
2017-03-21 15:10:00,84.31,84.43,84.24,84.41,30217.0,84.31,84.43,84.24,84.41,30217.0
2017-03-21 15:20:00,84.41,84.42,84.26,84.28,40547.0,84.41,84.42,84.26,84.28,40547.0
2017-03-21 15:30:00,84.27,84.28,84.0,84.0,59703.0,84.27,84.28,84.0,84.0,59703.0
2017-03-21 15:40:00,84.01,84.03,83.63,83.65,200897.0,84.01,84.03,83.63,83.65,200897.0
2017-03-21 15:50:00,83.66,83.72,83.53,83.63,295125.0,83.66,83.72,83.53,83.63,295125.0
2017-03-22 09:30:00,83.9,84.25,83.36,83.47,46145.0,83.9,84.25,83.36,83.47,46145.0
2017-03-22 09:40:00,83.5,84.01,83.4,83.93,46597.0,83.5,84.01,83.4,83.93,46597.0
2017-03-22 09:50:00,83.87,83.89,83.1,83.15,28945.0,83.87,83.89,83.1,83.15,28945.0
2017-03-22 10:00:00,83.14,83.75,83.14,83.73,22176.0,83.14,83.75,83.14,83.73,22176.0
2017-03-22 10:10:00,83.73,83.76,83.25,83.3,38587.0,83.73,83.76,83.25,83.3,38587.0
2017-03-22 10:20:00,83.28,83.6,83.27,83.38,18845.0,83.28,83.6,83.27,83.38,18845.0
2017-03-22 10:30:00,83.34,83.58,83.07,83.42,23617.0,83.34,83.58,83.07,83.42,23617.0
2017-03-22 10:40:00,83.44,83.58,83.28,83.47,24035.0,83.44,83.58,83.28,83.47,24035.0
2017-03-22 10:50:00,83.47,83.75,83.47,83.7,14449.0,83.47,83.75,83.47,83.7,14449.0
2017-03-22 11:00:00,83.69,83.69,83.51,83.57,13214.0,83.69,83.69,83.51,83.57,13214.0
2017-03-22 11:10:00,83.6,84.09,83.39,83.95,34431.0,83.6,84.09,83.39,83.95,34431.0
2017-03-22 11:20:00,83.98,84.13,83.94,83.98,48573.0,83.98,84.13,83.94,83.98,48573.0
2017-03-22 11:30:00,83.99,84.08,83.84,84.08,41242.0,83.99,84.08,83.84,84.08,41242.0
2017-03-22 11:40:00,84.08,84.21,84.08,84.13,34225.0,84.08,84.21,84.08,84.13,34225.0
2017-03-22 11:50:00,84.14,84.35,84.12,84.34,33216.0,84.14,84.35,84.12,84.34,33216.0
2017-03-22 12:00:00,84.33,84.45,84.28,84.37,19082.0,84.33,84.45,84.28,84.37,19082.0
2017-03-22 12:10:00,84.37,84.4,84.05,84.07,34554.0,84.37,84.4,84.05,84.07,34554.0
2017-03-22 12:20:00,84.08,84.13,84.01,84.09,29693.0,84.08,84.13,84.01,84.09,29693.0
2017-03-22 12:30:00,84.06,84.19,84.02,84.04,11042.0,84.06,84.19,84.02,84.04,11042.0
2017-03-22 12:40:00,84.04,84.1,83.97,84.07,6459.0,84.04,84.1,83.97,84.07,6459.0
2017-03-22 12:50:00,84.06,84.07,83.94,84.05,7044.0,84.06,84.07,83.94,84.05,7044.0
2017-03-22 13:00:00,84.05,84.05,83.81,83.95,20811.0,84.05,84.05,83.81,83.95,20811.0
2017-03-22 13:10:00,83.98,84.09,83.88,84.05,16341.0,83.98,84.09,83.88,84.05,16341.0
2017-03-22 13:20:00,84.05,84.14,84.03,84.13,9755.0,84.05,84.14,84.03,84.13,9755.0
2017-03-22 13:30:00,84.12,84.24,84.07,84.19,14032.0,84.12,84.24,84.07,84.19,14032.0
2017-03-22 13:40:00,84.16,84.2,83.91,83.97,22248.0,84.16,84.2,83.91,83.97,22248.0
2017-03-22 13:50:00,83.97,83.97,83.83,83.86,10906.0,83.97,83.97,83.83,83.86,10906.0
2017-03-22 14:00:00,83.86,84.11,83.85,84.05,12831.0,83.86,84.11,83.85,84.05,12831.0
2017-03-22 14:10:00,84.08,84.17,84.02,84.02,11089.0,84.08,84.17,84.02,84.02,11089.0
2017-03-22 14:20:00,84.01,84.09,83.87,83.89,10151.0,84.01,84.09,83.87,83.89,10151.0
2017-03-22 14:30:00,83.89,84.0,83.85,84.0,21001.0,83.89,84.0,83.85,84.0,21001.0
2017-03-22 14:40:00,84.02,84.04,83.91,83.97,21323.0,84.02,84.04,83.91,83.97,21323.0
2017-03-22 14:50:00,83.96,84.08,83.96,84.08,34602.0,83.96,84.08,83.96,84.08,34602.0
2017-03-22 15:00:00,84.07,84.25,84.06,84.23,34550.0,84.07,84.25,84.06,84.23,34550.0
2017-03-22 15:10:00,84.23,84.41,84.22,84.41,29599.0,84.23,84.41,84.22,84.41,29599.0
2017-03-22 15:20:00,84.4,84.53,84.26,84.27,39875.0,84.4,84.53,84.26,84.27,39875.0
2017-03-22 15:30:00,84.25,84.36,84.2,84.35,41637.0,84.25,84.36,84.2,84.35,41637.0
2017-03-22 15:40:00,84.36,84.46,84.32,84.44,48001.0,84.36,84.46,84.32,84.44,48001.0
2017-03-22 15:50:00,84.44,84.72,84.41,84.61,196235.0,84.44,84.72,84.41,84.61,196235.0
2017-03-23 09:30:00,84.61,85.0,84.24,84.75,39681.0,84.61,85.0,84.24,84.75,39681.0
2017-03-23 09:40:00,84.67,84.76,84.41,84.72,22511.0,84.67,84.76,84.41,84.72,22511.0
2017-03-23 09:50:00,84.73,85.22,84.59,85.11,29114.0,84.73,85.22,84.59,85.11,29114.0
2017-03-23 10:00:00,85.12,85.54,85.12,85.22,77153.0,85.12,85.54,85.12,85.22,77153.0
2017-03-23 10:10:00,85.26,85.37,85.04,85.21,48600.0,85.26,85.37,85.04,85.21,48600.0
2017-03-23 10:20:00,85.21,85.54,85.21,85.52,37175.0,85.21,85.54,85.21,85.52,37175.0
2017-03-23 10:30:00,85.54,85.8,85.41,85.76,31333.0,85.54,85.8,85.41,85.76,31333.0
2017-03-23 10:40:00,85.74,85.88,85.64,85.78,38856.0,85.74,85.88,85.64,85.78,38856.0
2017-03-23 10:50:00,85.79,85.97,85.68,85.69,41101.0,85.79,85.97,85.68,85.69,41101.0
2017-03-23 11:00:00,85.68,85.82,85.6,85.81,32878.0,85.68,85.82,85.6,85.81,32878.0
2017-03-23 11:10:00,85.79,86.07,85.79,85.9,31452.0,85.79,86.07,85.79,85.9,31452.0
2017-03-23 11:20:00,85.89,85.93,85.82,85.86,26569.0,85.89,85.93,85.82,85.86,26569.0
2017-03-23 11:30:00,85.84,86.04,85.83,86.0,29491.0,85.84,86.04,85.83,86.0,29491.0
2017-03-23 11:40:00,85.99,85.99,85.65,85.72,30750.0,85.99,85.99,85.65,85.72,30750.0
2017-03-23 11:50:00,85.72,85.86,85.66,85.79,32182.0,85.72,85.86,85.66,85.79,32182.0
2017-03-23 12:00:00,85.77,86.0,85.77,85.84,21825.0,85.77,86.0,85.77,85.84,21825.0
2017-03-23 12:10:00,85.84,85.92,85.78,85.88,22061.0,85.84,85.92,85.78,85.88,22061.0
2017-03-23 12:20:00,85.86,86.03,85.78,85.84,58118.0,85.86,86.03,85.78,85.84,58118.0
2017-03-23 12:30:00,85.83,86.01,85.66,85.7,54389.0,85.83,86.01,85.66,85.7,54389.0
2017-03-23 12:40:00,85.68,85.84,85.68,85.83,25617.0,85.68,85.84,85.68,85.83,25617.0
2017-03-23 12:50:00,85.83,85.9,85.79,85.9,13661.0,85.83,85.9,85.79,85.9,13661.0
2017-03-23 13:00:00,85.88,85.92,85.39,85.41,54431.0,85.88,85.92,85.39,85.41,54431.0
2017-03-23 13:10:00,85.39,85.51,85.33,85.47,23968.0,85.39,85.51,85.33,85.47,23968.0
2017-03-23 13:20:00,85.53,85.72,85.53,85.56,42647.0,85.53,85.72,85.53,85.56,42647.0
2017-03-23 13:30:00,85.59,85.67,85.57,85.59,14906.0,85.59,85.67,85.57,85.59,14906.0
2017-03-23 13:40:00,85.63,85.83,85.59,85.77,26498.0,85.63,85.83,85.59,85.77,26498.0
2017-03-23 13:50:00,85.75,85.82,85.69,85.78,18717.0,85.75,85.82,85.69,85.78,18717.0
2017-03-23 14:00:00,85.75,85.8,85.69,85.75,36919.0,85.75,85.8,85.69,85.75,36919.0
2017-03-23 14:10:00,85.72,85.79,85.7,85.78,25547.0,85.72,85.79,85.7,85.78,25547.0
2017-03-23 14:20:00,85.78,85.86,85.73,85.81,26234.0,85.78,85.86,85.73,85.81,26234.0
2017-03-23 14:30:00,85.8,85.88,85.56,85.65,57505.0,85.8,85.88,85.56,85.65,57505.0
2017-03-23 14:40:00,85.65,85.88,85.65,85.85,32319.0,85.65,85.88,85.65,85.85,32319.0
2017-03-23 14:50:00,85.84,85.95,85.83,85.84,40656.0,85.84,85.95,85.83,85.84,40656.0
2017-03-23 15:00:00,85.84,85.84,85.72,85.79,35053.0,85.84,85.84,85.72,85.79,35053.0
2017-03-23 15:10:00,85.79,85.82,85.5,85.55,69883.0,85.79,85.82,85.5,85.55,69883.0
2017-03-23 15:20:00,85.56,85.63,85.4,85.43,62114.0,85.56,85.63,85.4,85.43,62114.0
2017-03-23 15:30:00,85.42,85.53,85.27,85.53,73786.0,85.42,85.53,85.27,85.53,73786.0
2017-03-23 15:40:00,85.53,85.78,85.49,85.78,117931.0,85.53,85.78,85.49,85.78,117931.0
2017-03-23 15:50:00,85.78,85.82,85.6,85.7,217583.0,85.78,85.82,85.6,85.7,217583.0
2017-03-24 09:30:00,86.0,86.49,85.59,86.3,44116.0,86.0,86.49,85.59,86.3,44116.0
2017-03-24 09:40:00,86.36,86.66,86.3,86.66,23108.0,86.36,86.66,86.3,86.66,23108.0
2017-03-24 09:50:00,86.68,86.82,86.57,86.65,25859.0,86.68,86.82,86.57,86.65,25859.0
2017-03-24 10:00:00,86.67,86.75,86.62,86.62,15819.0,86.67,86.75,86.62,86.62,15819.0
2017-03-24 10:10:00,86.57,87.11,86.57,87.04,30750.0,86.57,87.11,86.57,87.04,30750.0
2017-03-24 10:20:00,86.99,86.99,86.72,86.91,18340.0,86.99,86.99,86.72,86.91,18340.0
2017-03-24 10:30:00,86.91,87.23,86.86,87.01,44161.0,86.91,87.23,86.86,87.01,44161.0
2017-03-24 10:40:00,87.02,87.14,86.95,87.0,21056.0,87.02,87.14,86.95,87.0,21056.0
2017-03-24 10:50:00,87.02,87.27,86.95,87.02,52978.0,87.02,87.27,86.95,87.02,52978.0
2017-03-24 11:00:00,87.01,87.09,86.88,86.9,22917.0,87.01,87.09,86.88,86.9,22917.0
2017-03-24 11:10:00,86.92,86.98,86.8,86.87,18015.0,86.92,86.98,86.8,86.87,18015.0
2017-03-24 11:20:00,86.85,86.89,86.81,86.89,16831.0,86.85,86.89,86.81,86.89,16831.0
2017-03-24 11:30:00,86.88,86.99,86.88,86.94,12879.0,86.88,86.99,86.88,86.94,12879.0
2017-03-24 11:40:00,86.95,87.01,86.87,86.88,22788.0,86.95,87.01,86.87,86.88,22788.0
2017-03-24 11:50:00,86.89,87.08,86.89,87.03,31807.0,86.89,87.08,86.89,87.03,31807.0
2017-03-24 12:00:00,87.04,87.07,87.0,87.06,12062.0,87.04,87.07,87.0,87.06,12062.0
2017-03-24 12:10:00,87.06,87.09,86.95,87.0,94342.0,87.06,87.09,86.95,87.0,94342.0
2017-03-24 12:20:00,87.0,87.21,86.85,87.16,66785.0,87.0,87.21,86.85,87.16,66785.0
2017-03-24 12:30:00,87.18,87.21,86.91,87.05,23118.0,87.18,87.21,86.91,87.05,23118.0
2017-03-24 12:40:00,87.04,87.39,87.01,87.29,25511.0,87.04,87.39,87.01,87.29,25511.0
2017-03-24 12:50:00,87.25,87.31,86.99,87.09,32027.0,87.25,87.31,86.99,87.09,32027.0
2017-03-24 13:00:00,87.05,87.17,87.02,87.13,30514.0,87.05,87.17,87.02,87.13,30514.0
2017-03-24 13:10:00,87.13,87.15,86.98,87.09,18923.0,87.13,87.15,86.98,87.09,18923.0
2017-03-24 13:20:00,87.1,87.15,87.03,87.08,34481.0,87.1,87.15,87.03,87.08,34481.0
2017-03-24 13:30:00,87.09,87.12,86.9,86.9,21200.0,87.09,87.12,86.9,86.9,21200.0
2017-03-24 13:40:00,86.89,87.02,86.76,86.91,55441.0,86.89,87.02,86.76,86.91,55441.0
2017-03-24 13:50:00,86.89,87.07,86.68,86.87,89003.0,86.89,87.07,86.68,86.87,89003.0
2017-03-24 14:00:00,86.9,86.94,86.51,86.57,23135.0,86.9,86.94,86.51,86.57,23135.0
2017-03-24 14:10:00,86.57,86.75,86.52,86.75,26137.0,86.57,86.75,86.52,86.75,26137.0
2017-03-24 14:20:00,86.74,86.81,86.7,86.78,55386.0,86.74,86.81,86.7,86.78,55386.0
2017-03-24 14:30:00,86.77,86.81,86.66,86.7,34946.0,86.77,86.81,86.66,86.7,34946.0
2017-03-24 14:40:00,86.69,86.75,86.48,86.52,30576.0,86.69,86.75,86.48,86.52,30576.0
2017-03-24 14:50:00,86.48,86.5,86.24,86.26,26542.0,86.48,86.5,86.24,86.26,26542.0
2017-03-24 15:00:00,86.28,86.29,86.11,86.23,42042.0,86.28,86.29,86.11,86.23,42042.0
2017-03-24 15:10:00,86.22,86.28,86.04,86.11,34364.0,86.22,86.28,86.04,86.11,34364.0
2017-03-24 15:20:00,86.1,86.47,86.1,86.46,52830.0,86.1,86.47,86.1,86.46,52830.0
2017-03-24 15:30:00,86.46,86.9,86.4,86.84,128614.0,86.46,86.9,86.4,86.84,128614.0
2017-03-24 15:40:00,86.85,86.97,86.58,86.65,93664.0,86.85,86.97,86.58,86.65,93664.0
2017-03-24 15:50:00,86.62,86.69,86.36,86.49,151683.0,86.62,86.69,86.36,86.49,151683.0
2017-03-27 09:30:00,85.41,85.41,84.45,84.8,55903.0,85.41,85.41,84.45,84.8,55903.0
2017-03-27 09:40:00,84.79,84.79,84.1,84.12,51341.0,84.79,84.79,84.1,84.12,51341.0
2017-03-27 09:50:00,84.11,84.56,83.95,84.19,59767.0,84.11,84.56,83.95,84.19,59767.0
2017-03-27 10:00:00,84.17,84.46,83.81,84.38,85893.0,84.17,84.46,83.81,84.38,85893.0
2017-03-27 10:10:00,84.38,84.55,84.3,84.38,25233.0,84.38,84.55,84.3,84.38,25233.0
2017-03-27 10:20:00,84.34,84.46,84.26,84.41,19715.0,84.34,84.46,84.26,84.41,19715.0
2017-03-27 10:30:00,84.41,84.6,84.2,84.2,44976.0,84.41,84.6,84.2,84.2,44976.0
2017-03-27 10:40:00,84.22,84.55,84.03,84.3,69189.0,84.22,84.55,84.03,84.3,69189.0
2017-03-27 10:50:00,84.31,84.42,84.19,84.33,26621.0,84.31,84.42,84.19,84.33,26621.0
2017-03-27 11:00:00,84.37,84.4,84.2,84.25,29205.0,84.37,84.4,84.2,84.25,29205.0
2017-03-27 11:10:00,84.25,84.34,84.19,84.27,29474.0,84.25,84.34,84.19,84.27,29474.0
2017-03-27 11:20:00,84.26,84.72,84.26,84.69,35284.0,84.26,84.72,84.26,84.69,35284.0
2017-03-27 11:30:00,84.72,84.87,84.46,84.52,81340.0,84.72,84.87,84.46,84.52,81340.0
2017-03-27 11:40:00,84.53,84.8,84.51,84.65,26325.0,84.53,84.8,84.51,84.65,26325.0
2017-03-27 11:50:00,84.63,85.06,84.58,85.06,34375.0,84.63,85.06,84.58,85.06,34375.0
2017-03-27 12:00:00,85.05,85.34,84.95,85.21,31777.0,85.05,85.34,84.95,85.21,31777.0
2017-03-27 12:10:00,85.22,85.44,85.2,85.44,17095.0,85.22,85.44,85.2,85.44,17095.0
2017-03-27 12:20:00,85.45,85.47,85.39,85.42,24958.0,85.45,85.47,85.39,85.42,24958.0
2017-03-27 12:30:00,85.41,85.42,85.29,85.35,18050.0,85.41,85.42,85.29,85.35,18050.0
2017-03-27 12:40:00,85.33,85.62,85.33,85.6,15976.0,85.33,85.62,85.33,85.6,15976.0
2017-03-27 12:50:00,85.59,85.79,85.59,85.78,16125.0,85.59,85.79,85.59,85.78,16125.0
2017-03-27 13:00:00,85.74,86.04,85.68,86.0,18762.0,85.74,86.04,85.68,86.0,18762.0
2017-03-27 13:10:00,86.0,86.06,85.92,86.05,22550.0,86.0,86.06,85.92,86.05,22550.0
2017-03-27 13:20:00,86.01,86.02,85.8,85.8,14912.0,86.01,86.02,85.8,85.8,14912.0
2017-03-27 13:30:00,85.81,85.93,85.67,85.67,17195.0,85.81,85.93,85.67,85.67,17195.0
2017-03-27 13:40:00,85.65,85.73,85.58,85.58,13165.0,85.65,85.73,85.58,85.58,13165.0
2017-03-27 13:50:00,85.59,85.63,85.5,85.51,22107.0,85.59,85.63,85.5,85.51,22107.0
2017-03-27 14:00:00,85.53,85.69,85.53,85.67,21724.0,85.53,85.69,85.53,85.67,21724.0
2017-03-27 14:10:00,85.67,85.67,85.41,85.45,16473.0,85.67,85.67,85.41,85.45,16473.0
2017-03-27 14:20:00,85.44,85.57,85.44,85.57,19857.0,85.44,85.57,85.44,85.57,19857.0
2017-03-27 14:30:00,85.55,85.65,85.54,85.55,12706.0,85.55,85.65,85.54,85.55,12706.0
2017-03-27 14:40:00,85.55,85.71,85.53,85.64,19195.0,85.55,85.71,85.53,85.64,19195.0
2017-03-27 14:50:00,85.66,85.91,85.62,85.86,29701.0,85.66,85.91,85.62,85.86,29701.0
2017-03-27 15:00:00,85.86,85.96,85.81,85.84,17457.0,85.86,85.96,85.81,85.84,17457.0
2017-03-27 15:10:00,85.84,85.94,85.83,85.91,14395.0,85.84,85.94,85.83,85.91,14395.0
2017-03-27 15:20:00,85.93,85.94,85.81,85.81,14273.0,85.93,85.94,85.81,85.81,14273.0
2017-03-27 15:30:00,85.81,85.88,85.72,85.76,56230.0,85.81,85.88,85.72,85.76,56230.0
2017-03-27 15:40:00,85.77,85.78,85.61,85.63,60829.0,85.77,85.78,85.61,85.63,60829.0
2017-03-27 15:50:00,85.63,85.64,85.39,85.43,175652.0,85.63,85.64,85.39,85.43,175652.0
2017-03-28 09:30:00,85.26,85.99,85.26,85.93,35705.0,85.26,85.99,85.26,85.93,35705.0
2017-03-28 09:40:00,85.99,86.1,85.44,85.65,21309.0,85.99,86.1,85.44,85.65,21309.0
2017-03-28 09:50:00,85.65,85.73,85.28,85.28,23752.0,85.65,85.73,85.28,85.28,23752.0
2017-03-28 10:00:00,85.36,85.72,85.3,85.54,12104.0,85.36,85.72,85.3,85.54,12104.0
2017-03-28 10:10:00,85.59,85.73,85.35,85.43,10970.0,85.59,85.73,85.35,85.43,10970.0
2017-03-28 10:20:00,85.4,85.45,85.16,85.4,21571.0,85.4,85.45,85.16,85.4,21571.0
2017-03-28 10:30:00,85.36,85.4,85.24,85.28,14216.0,85.36,85.4,85.24,85.28,14216.0
2017-03-28 10:40:00,85.31,85.54,85.27,85.47,24932.0,85.31,85.54,85.27,85.47,24932.0
2017-03-28 10:50:00,85.46,85.59,85.43,85.54,15590.0,85.46,85.59,85.43,85.54,15590.0
2017-03-28 11:00:00,85.52,85.96,85.52,85.91,13319.0,85.52,85.96,85.52,85.91,13319.0
2017-03-28 11:10:00,85.92,85.97,85.85,85.88,11960.0,85.92,85.97,85.85,85.88,11960.0
2017-03-28 11:20:00,85.86,85.89,85.74,85.74,11242.0,85.86,85.89,85.74,85.74,11242.0
2017-03-28 11:30:00,85.78,85.91,85.73,85.91,16305.0,85.78,85.91,85.73,85.91,16305.0
2017-03-28 11:40:00,85.88,85.91,85.82,85.91,23691.0,85.88,85.91,85.82,85.91,23691.0
2017-03-28 11:50:00,85.9,85.97,85.77,85.78,13219.0,85.9,85.97,85.77,85.78,13219.0
2017-03-28 12:00:00,85.78,85.89,85.77,85.84,11762.0,85.78,85.89,85.77,85.84,11762.0
2017-03-28 12:10:00,85.84,85.84,85.59,85.61,13700.0,85.84,85.84,85.59,85.61,13700.0
2017-03-28 12:20:00,85.61,85.7,85.61,85.63,11636.0,85.61,85.7,85.61,85.63,11636.0
2017-03-28 12:30:00,85.65,85.69,85.6,85.62,5694.0,85.65,85.69,85.6,85.62,5694.0
2017-03-28 12:40:00,85.63,85.63,85.47,85.47,14687.0,85.63,85.63,85.47,85.47,14687.0
2017-03-28 12:50:00,85.46,85.51,85.43,85.49,18857.0,85.46,85.51,85.43,85.49,18857.0
2017-03-28 13:00:00,85.5,85.53,85.42,85.45,16989.0,85.5,85.53,85.42,85.45,16989.0
2017-03-28 13:10:00,85.44,85.53,85.44,85.5,18840.0,85.44,85.53,85.44,85.5,18840.0
2017-03-28 13:20:00,85.52,85.52,85.31,85.43,16230.0,85.52,85.52,85.31,85.43,16230.0
2017-03-28 13:30:00,85.44,85.44,85.36,85.42,17862.0,85.44,85.44,85.36,85.42,17862.0
2017-03-28 13:40:00,85.44,85.62,85.41,85.57,10119.0,85.44,85.62,85.41,85.57,10119.0
2017-03-28 13:50:00,85.55,85.6,85.47,85.6,32657.0,85.55,85.6,85.47,85.6,32657.0
2017-03-28 14:00:00,85.6,85.62,85.53,85.62,19808.0,85.6,85.62,85.53,85.62,19808.0
2017-03-28 14:10:00,85.63,85.76,85.6,85.72,25217.0,85.63,85.76,85.6,85.72,25217.0
2017-03-28 14:20:00,85.74,85.79,85.7,85.74,12381.0,85.74,85.79,85.7,85.74,12381.0
2017-03-28 14:30:00,85.73,85.79,85.64,85.76,20381.0,85.73,85.79,85.64,85.76,20381.0
2017-03-28 14:40:00,85.75,85.92,85.71,85.83,18148.0,85.75,85.92,85.71,85.83,18148.0
2017-03-28 14:50:00,85.84,85.85,85.65,85.66,14916.0,85.84,85.85,85.65,85.66,14916.0
2017-03-28 15:00:00,85.65,85.72,85.63,85.64,17411.0,85.65,85.72,85.63,85.64,17411.0
2017-03-28 15:10:00,85.62,85.68,85.51,85.51,19685.0,85.62,85.68,85.51,85.51,19685.0
2017-03-28 15:20:00,85.53,85.59,85.48,85.58,20127.0,85.53,85.59,85.48,85.58,20127.0
2017-03-28 15:30:00,85.57,85.64,85.51,85.63,28527.0,85.57,85.64,85.51,85.63,28527.0
2017-03-28 15:40:00,85.62,85.69,85.51,85.58,47337.0,85.62,85.69,85.51,85.58,47337.0
2017-03-28 15:50:00,85.57,85.66,85.45,85.47,78892.0,85.57,85.66,85.45,85.47,78892.0
2017-03-29 09:30:00,85.31,85.44,85.25,85.3,50859.0,85.31,85.44,85.25,85.3,50859.0
2017-03-29 09:40:00,85.37,85.62,85.03,85.04,29482.0,85.37,85.62,85.03,85.04,29482.0
2017-03-29 09:50:00,85.08,85.44,84.97,85.41,34506.0,85.08,85.44,84.97,85.41,34506.0
2017-03-29 10:00:00,85.43,85.5,85.14,85.14,33048.0,85.43,85.5,85.14,85.14,33048.0
2017-03-29 10:10:00,85.13,85.34,85.13,85.25,22598.0,85.13,85.34,85.13,85.25,22598.0
2017-03-29 10:20:00,85.25,85.39,85.24,85.29,19367.0,85.25,85.39,85.24,85.29,19367.0
2017-03-29 10:30:00,85.34,85.61,85.34,85.51,19179.0,85.34,85.61,85.34,85.51,19179.0
2017-03-29 10:40:00,85.52,85.98,85.52,85.83,37308.0,85.52,85.98,85.52,85.83,37308.0
2017-03-29 10:50:00,85.83,86.14,85.79,86.14,28022.0,85.83,86.14,85.79,86.14,28022.0
2017-03-29 11:00:00,86.13,86.2,85.92,86.07,51181.0,86.13,86.2,85.92,86.07,51181.0
2017-03-29 11:10:00,86.07,86.19,85.81,85.84,17119.0,86.07,86.19,85.81,85.84,17119.0
2017-03-29 11:20:00,85.89,86.1,85.84,86.09,18404.0,85.89,86.1,85.84,86.09,18404.0
2017-03-29 11:30:00,86.1,86.12,85.83,85.83,17534.0,86.1,86.12,85.83,85.83,17534.0
2017-03-29 11:40:00,85.81,85.92,85.79,85.85,11262.0,85.81,85.92,85.79,85.85,11262.0
2017-03-29 11:50:00,85.82,85.86,85.64,85.86,22292.0,85.82,85.86,85.64,85.86,22292.0
2017-03-29 12:00:00,85.84,85.92,85.79,85.89,16693.0,85.84,85.92,85.79,85.89,16693.0
2017-03-29 12:10:00,85.95,86.01,85.88,85.97,10000.0,85.95,86.01,85.88,85.97,10000.0
2017-03-29 12:20:00,85.98,86.07,85.97,85.97,10166.0,85.98,86.07,85.97,85.97,10166.0
2017-03-29 12:30:00,86.0,86.03,85.87,85.87,11591.0,86.0,86.03,85.87,85.87,11591.0
2017-03-29 12:40:00,85.85,85.99,85.81,85.85,18737.0,85.85,85.99,85.81,85.85,18737.0
2017-03-29 12:50:00,85.86,85.95,85.8,85.88,12739.0,85.86,85.95,85.8,85.88,12739.0
2017-03-29 13:00:00,85.88,85.91,85.84,85.88,11089.0,85.88,85.91,85.84,85.88,11089.0
2017-03-29 13:10:00,85.88,85.96,85.85,85.88,12900.0,85.88,85.96,85.85,85.88,12900.0
2017-03-29 13:20:00,85.9,86.17,85.89,86.16,42667.0,85.9,86.17,85.89,86.16,42667.0
2017-03-29 13:30:00,86.17,86.29,86.14,86.25,35669.0,86.17,86.29,86.14,86.25,35669.0
2017-03-29 13:40:00,86.25,86.31,86.22,86.22,22365.0,86.25,86.31,86.22,86.22,22365.0
2017-03-29 13:50:00,86.22,86.24,86.16,86.23,17748.0,86.22,86.24,86.16,86.23,17748.0
2017-03-29 14:00:00,86.21,86.26,86.13,86.24,24972.0,86.21,86.26,86.13,86.24,24972.0
2017-03-29 14:10:00,86.23,86.23,86.12,86.12,16952.0,86.23,86.23,86.12,86.12,16952.0
2017-03-29 14:20:00,86.13,86.28,86.12,86.28,22505.0,86.13,86.28,86.12,86.28,22505.0
2017-03-29 14:30:00,86.27,86.34,86.23,86.25,16749.0,86.27,86.34,86.23,86.25,16749.0
2017-03-29 14:40:00,86.26,86.29,86.17,86.19,16740.0,86.26,86.29,86.17,86.19,16740.0
2017-03-29 14:50:00,86.19,86.25,86.17,86.18,20567.0,86.19,86.25,86.17,86.18,20567.0
2017-03-29 15:00:00,86.18,86.37,86.14,86.35,22804.0,86.18,86.37,86.14,86.35,22804.0
2017-03-29 15:10:00,86.35,86.36,86.23,86.26,33842.0,86.35,86.36,86.23,86.26,33842.0
2017-03-29 15:20:00,86.27,86.34,86.24,86.32,20901.0,86.27,86.34,86.24,86.32,20901.0
2017-03-29 15:30:00,86.32,86.46,86.31,86.43,41997.0,86.32,86.46,86.31,86.43,41997.0
2017-03-29 15:40:00,86.44,86.47,86.37,86.39,54888.0,86.44,86.47,86.37,86.39,54888.0
2017-03-29 15:50:00,86.38,86.43,86.34,86.39,151044.0,86.38,86.43,86.34,86.39,151044.0
2017-03-30 09:30:00,86.14,86.73,85.77,86.65,30714.0,86.14,86.73,85.77,86.65,30714.0
2017-03-30 09:40:00,86.65,87.02,86.51,86.94,22258.0,86.65,87.02,86.51,86.94,22258.0
2017-03-30 09:50:00,86.93,87.25,86.89,87.17,14764.0,86.93,87.25,86.89,87.17,14764.0
2017-03-30 10:00:00,87.1,87.22,86.99,87.15,16607.0,87.1,87.22,86.99,87.15,16607.0
2017-03-30 10:10:00,87.13,87.21,86.91,86.91,19191.0,87.13,87.21,86.91,86.91,19191.0
2017-03-30 10:20:00,86.83,86.83,86.61,86.69,8416.0,86.83,86.83,86.61,86.69,8416.0
2017-03-30 10:30:00,86.69,86.91,86.63,86.87,19566.0,86.69,86.91,86.63,86.87,19566.0
2017-03-30 10:40:00,86.92,86.96,86.75,86.79,8300.0,86.92,86.96,86.75,86.79,8300.0
2017-03-30 10:50:00,86.78,86.84,86.64,86.68,22477.0,86.78,86.84,86.64,86.68,22477.0
2017-03-30 11:00:00,86.7,86.8,86.65,86.76,21402.0,86.7,86.8,86.65,86.76,21402.0
2017-03-30 11:10:00,86.78,86.94,86.75,86.93,39586.0,86.78,86.94,86.75,86.93,39586.0
2017-03-30 11:20:00,86.94,86.95,86.59,86.65,46626.0,86.94,86.95,86.59,86.65,46626.0
2017-03-30 11:30:00,86.59,86.68,86.46,86.5,9398.0,86.59,86.68,86.46,86.5,9398.0
2017-03-30 11:40:00,86.48,86.49,86.3,86.4,9450.0,86.48,86.49,86.3,86.4,9450.0
2017-03-30 11:50:00,86.37,86.4,86.31,86.39,6500.0,86.37,86.4,86.31,86.39,6500.0
2017-03-30 12:00:00,86.39,86.47,86.37,86.45,5930.0,86.39,86.47,86.37,86.45,5930.0
2017-03-30 12:10:00,86.45,86.46,86.34,86.42,7226.0,86.45,86.46,86.34,86.42,7226.0
2017-03-30 12:20:00,86.42,86.46,86.33,86.45,5708.0,86.42,86.46,86.33,86.45,5708.0
2017-03-30 12:30:00,86.45,86.45,86.14,86.15,11099.0,86.45,86.45,86.14,86.15,11099.0
2017-03-30 12:40:00,86.13,86.24,86.09,86.2,5319.0,86.13,86.24,86.09,86.2,5319.0
2017-03-30 12:50:00,86.15,86.22,86.11,86.17,4120.0,86.15,86.22,86.11,86.17,4120.0
2017-03-30 13:00:00,86.16,86.21,86.13,86.17,9435.0,86.16,86.21,86.13,86.17,9435.0
2017-03-30 13:10:00,86.19,86.34,86.17,86.25,13598.0,86.19,86.34,86.17,86.25,13598.0
2017-03-30 13:20:00,86.27,86.5,86.27,86.38,12171.0,86.27,86.5,86.27,86.38,12171.0
2017-03-30 13:30:00,86.39,86.44,86.35,86.43,13200.0,86.39,86.44,86.35,86.43,13200.0
2017-03-30 13:40:00,86.45,86.46,86.39,86.43,9307.0,86.45,86.46,86.39,86.43,9307.0
2017-03-30 13:50:00,86.45,86.45,86.35,86.37,10000.0,86.45,86.45,86.35,86.37,10000.0
2017-03-30 14:00:00,86.4,86.43,86.32,86.38,7902.0,86.4,86.43,86.32,86.38,7902.0
2017-03-30 14:10:00,86.37,86.52,86.36,86.47,21524.0,86.37,86.52,86.36,86.47,21524.0
2017-03-30 14:20:00,86.45,86.49,86.37,86.37,11426.0,86.45,86.49,86.37,86.37,11426.0
2017-03-30 14:30:00,86.4,86.48,86.37,86.4,15293.0,86.4,86.48,86.37,86.4,15293.0
2017-03-30 14:40:00,86.41,86.41,86.26,86.29,13359.0,86.41,86.41,86.26,86.29,13359.0
2017-03-30 14:50:00,86.28,86.31,86.15,86.16,18561.0,86.28,86.31,86.15,86.16,18561.0
2017-03-30 15:00:00,86.17,86.26,86.16,86.26,22608.0,86.17,86.26,86.16,86.26,22608.0
2017-03-30 15:10:00,86.24,86.26,86.18,86.19,14585.0,86.24,86.26,86.18,86.19,14585.0
2017-03-30 15:20:00,86.2,86.22,86.15,86.2,30347.0,86.2,86.22,86.15,86.2,30347.0
2017-03-30 15:30:00,86.19,86.38,86.18,86.36,27199.0,86.19,86.38,86.18,86.36,27199.0
2017-03-30 15:40:00,86.37,86.4,86.3,86.35,30197.0,86.37,86.4,86.3,86.35,30197.0
2017-03-30 15:50:00,86.36,86.37,86.29,86.32,74514.0,86.36,86.37,86.29,86.32,74514.0
2017-03-31 09:30:00,86.02,86.02,85.37,85.59,38368.0,86.02,86.02,85.37,85.59,38368.0
2017-03-31 09:40:00,85.59,85.77,85.41,85.55,30754.0,85.59,85.77,85.41,85.55,30754.0
2017-03-31 09:50:00,85.54,85.63,85.41,85.58,25681.0,85.54,85.63,85.41,85.58,25681.0
2017-03-31 10:00:00,85.61,86.06,85.58,86.0,20981.0,85.61,86.06,85.58,86.0,20981.0
2017-03-31 10:10:00,86.0,86.33,85.97,86.31,17287.0,86.0,86.33,85.97,86.31,17287.0
2017-03-31 10:20:00,86.3,86.5,86.2,86.31,23939.0,86.3,86.5,86.2,86.31,23939.0
2017-03-31 10:30:00,86.32,86.46,86.28,86.43,8551.0,86.32,86.46,86.28,86.43,8551.0
2017-03-31 10:40:00,86.43,86.54,86.37,86.49,14423.0,86.43,86.54,86.37,86.49,14423.0
2017-03-31 10:50:00,86.47,86.49,86.35,86.35,14306.0,86.47,86.49,86.35,86.35,14306.0
2017-03-31 11:00:00,86.31,86.46,86.26,86.46,9061.0,86.31,86.46,86.26,86.46,9061.0
2017-03-31 11:10:00,86.46,86.46,86.31,86.32,13469.0,86.46,86.46,86.31,86.32,13469.0
2017-03-31 11:20:00,86.32,86.5,86.3,86.45,10794.0,86.32,86.5,86.3,86.45,10794.0
2017-03-31 11:30:00,86.43,86.54,86.39,86.49,6924.0,86.43,86.54,86.39,86.49,6924.0
2017-03-31 11:40:00,86.5,86.57,86.45,86.47,8281.0,86.5,86.57,86.45,86.47,8281.0
2017-03-31 11:50:00,86.47,86.47,86.32,86.39,14416.0,86.47,86.47,86.32,86.39,14416.0
2017-03-31 12:00:00,86.37,86.55,86.37,86.53,8997.0,86.37,86.55,86.37,86.53,8997.0
2017-03-31 12:10:00,86.54,86.59,86.51,86.56,6990.0,86.54,86.59,86.51,86.56,6990.0
2017-03-31 12:20:00,86.56,86.58,86.51,86.56,6566.0,86.56,86.58,86.51,86.56,6566.0
2017-03-31 12:30:00,86.54,86.54,86.51,86.51,7157.0,86.54,86.54,86.51,86.51,7157.0
2017-03-31 12:40:00,86.52,86.59,86.5,86.55,19057.0,86.52,86.59,86.5,86.55,19057.0
2017-03-31 12:50:00,86.54,86.61,86.51,86.61,13697.0,86.54,86.61,86.51,86.61,13697.0
2017-03-31 13:00:00,86.62,86.64,86.55,86.61,10622.0,86.62,86.64,86.55,86.61,10622.0
2017-03-31 13:10:00,86.59,86.67,86.56,86.66,4208.0,86.59,86.67,86.56,86.66,4208.0
2017-03-31 13:20:00,86.65,86.74,86.65,86.72,6580.0,86.65,86.74,86.65,86.72,6580.0
2017-03-31 13:30:00,86.75,86.87,86.71,86.86,21233.0,86.75,86.87,86.71,86.86,21233.0
2017-03-31 13:40:00,86.87,86.9,86.82,86.84,14504.0,86.87,86.9,86.82,86.84,14504.0
2017-03-31 13:50:00,86.83,86.9,86.74,86.78,28815.0,86.83,86.9,86.74,86.78,28815.0
2017-03-31 14:00:00,86.71,86.74,86.54,86.62,33233.0,86.71,86.74,86.54,86.62,33233.0
2017-03-31 14:10:00,86.64,86.65,86.44,86.54,27686.0,86.64,86.65,86.44,86.54,27686.0
2017-03-31 14:20:00,86.53,86.63,86.48,86.6,13906.0,86.53,86.63,86.48,86.6,13906.0
2017-03-31 14:30:00,86.59,86.66,86.57,86.63,10681.0,86.59,86.66,86.57,86.63,10681.0
2017-03-31 14:40:00,86.62,86.69,86.62,86.63,9936.0,86.62,86.69,86.62,86.63,9936.0
2017-03-31 14:50:00,86.62,86.65,86.57,86.57,11323.0,86.62,86.65,86.57,86.57,11323.0
2017-03-31 15:00:00,86.56,86.7,86.56,86.7,11114.0,86.56,86.7,86.56,86.7,11114.0
2017-03-31 15:10:00,86.73,86.83,86.72,86.8,17017.0,86.73,86.83,86.72,86.8,17017.0
2017-03-31 15:20:00,86.8,86.81,86.72,86.73,23212.0,86.8,86.81,86.72,86.73,23212.0
2017-03-31 15:30:00,86.73,86.88,86.72,86.84,43108.0,86.73,86.88,86.72,86.84,43108.0
2017-03-31 15:40:00,86.83,86.84,86.72,86.73,49632.0,86.83,86.84,86.72,86.73,49632.0
2017-03-31 15:50:00,86.72,86.74,86.46,86.49,176165.0,86.72,86.74,86.46,86.49,176165.0
2017-04-03 09:30:00,85.29,85.98,85.21,85.89,281930.0,85.29,85.98,85.21,85.89,281930.0
2017-04-03 09:40:00,85.9,86.69,85.88,86.65,134690.0,85.9,86.69,85.88,86.65,134690.0
2017-04-03 09:50:00,86.66,87.12,86.33,86.47,83426.0,86.66,87.12,86.33,86.47,83426.0
2017-04-03 10:00:00,86.48,86.72,86.32,86.54,25077.0,86.48,86.72,86.32,86.54,25077.0
2017-04-03 10:10:00,86.58,86.86,86.43,86.72,33952.0,86.58,86.86,86.43,86.72,33952.0
2017-04-03 10:20:00,86.7,86.7,86.17,86.17,22654.0,86.7,86.7,86.17,86.17,22654.0
2017-04-03 10:30:00,86.2,86.35,85.89,86.08,34336.0,86.2,86.35,85.89,86.08,34336.0
2017-04-03 10:40:00,86.08,86.15,85.61,85.61,34812.0,86.08,86.15,85.61,85.61,34812.0
2017-04-03 10:50:00,85.57,85.63,85.05,85.05,57954.0,85.57,85.63,85.05,85.05,57954.0
2017-04-03 11:00:00,85.05,85.29,84.75,84.79,35763.0,85.05,85.29,84.75,84.79,35763.0
2017-04-03 11:10:00,84.79,85.09,84.66,85.04,27757.0,84.79,85.09,84.66,85.04,27757.0
2017-04-03 11:20:00,85.04,85.18,84.95,85.1,24363.0,85.04,85.18,84.95,85.1,24363.0
2017-04-03 11:30:00,85.12,85.34,85.03,85.22,36025.0,85.12,85.34,85.03,85.22,36025.0
2017-04-03 11:40:00,85.22,85.36,85.03,85.08,20113.0,85.22,85.36,85.03,85.08,20113.0
2017-04-03 11:50:00,85.06,85.18,85.02,85.08,25382.0,85.06,85.18,85.02,85.08,25382.0
2017-04-03 12:00:00,85.08,85.09,84.77,85.02,16614.0,85.08,85.09,84.77,85.02,16614.0
2017-04-03 12:10:00,85.04,85.17,84.93,85.07,22279.0,85.04,85.17,84.93,85.07,22279.0
2017-04-03 12:20:00,85.07,85.25,85.04,85.17,17468.0,85.07,85.25,85.04,85.17,17468.0
2017-04-03 12:30:00,85.13,85.25,85.1,85.14,21601.0,85.13,85.25,85.1,85.14,21601.0
2017-04-03 12:40:00,85.14,85.23,85.08,85.19,32324.0,85.14,85.23,85.08,85.19,32324.0
2017-04-03 12:50:00,85.18,85.19,85.09,85.14,62458.0,85.18,85.19,85.09,85.14,62458.0
2017-04-03 13:00:00,85.14,85.45,85.12,85.36,56173.0,85.14,85.45,85.12,85.36,56173.0
2017-04-03 13:10:00,85.37,85.56,85.35,85.41,53456.0,85.37,85.56,85.35,85.41,53456.0
2017-04-03 13:20:00,85.38,85.41,85.26,85.37,12474.0,85.38,85.41,85.26,85.37,12474.0
2017-04-03 13:30:00,85.37,85.42,85.2,85.23,9250.0,85.37,85.42,85.2,85.23,9250.0
2017-04-03 13:40:00,85.23,85.32,85.14,85.17,10200.0,85.23,85.32,85.14,85.17,10200.0
2017-04-03 13:50:00,85.16,85.25,85.06,85.14,34094.0,85.16,85.25,85.06,85.14,34094.0
2017-04-03 14:00:00,85.15,85.28,85.07,85.27,15198.0,85.15,85.28,85.07,85.27,15198.0
2017-04-03 14:10:00,85.28,85.31,85.2,85.26,13981.0,85.28,85.31,85.2,85.26,13981.0
2017-04-03 14:20:00,85.22,85.48,85.22,85.46,24197.0,85.22,85.48,85.22,85.46,24197.0
2017-04-03 14:30:00,85.44,85.55,85.38,85.45,15455.0,85.44,85.55,85.38,85.45,15455.0
2017-04-03 14:40:00,85.45,85.53,85.4,85.4,19610.0,85.45,85.53,85.4,85.4,19610.0
2017-04-03 14:50:00,85.4,85.45,85.28,85.29,17033.0,85.4,85.45,85.28,85.29,17033.0
2017-04-03 15:00:00,85.27,85.39,85.26,85.3,18353.0,85.27,85.39,85.26,85.3,18353.0
2017-04-03 15:10:00,85.32,85.46,85.31,85.36,44351.0,85.32,85.46,85.31,85.36,44351.0
2017-04-03 15:20:00,85.35,85.49,85.35,85.48,21334.0,85.35,85.49,85.35,85.48,21334.0
2017-04-03 15:30:00,85.48,85.48,85.36,85.44,35121.0,85.48,85.48,85.36,85.44,35121.0
2017-04-03 15:40:00,85.43,85.48,85.39,85.46,35627.0,85.43,85.48,85.39,85.46,35627.0
2017-04-03 15:50:00,85.45,85.47,85.33,85.39,108065.0,85.45,85.47,85.33,85.39,108065.0
2017-04-04 09:30:00,85.16,85.76,84.64,85.48,49493.0,85.16,85.76,84.64,85.48,49493.0
2017-04-04 09:40:00,85.5,85.97,85.49,85.74,80608.0,85.5,85.97,85.49,85.74,80608.0
2017-04-04 09:50:00,85.69,85.74,85.41,85.71,69939.0,85.69,85.74,85.41,85.71,69939.0
2017-04-04 10:00:00,85.7,85.79,85.14,85.27,35508.0,85.7,85.79,85.14,85.27,35508.0
2017-04-04 10:10:00,85.29,85.37,85.02,85.29,29371.0,85.29,85.37,85.02,85.29,29371.0
2017-04-04 10:20:00,85.31,85.52,85.25,85.52,22466.0,85.31,85.52,85.25,85.52,22466.0
2017-04-04 10:30:00,85.5,85.61,85.24,85.24,23607.0,85.5,85.61,85.24,85.24,23607.0
2017-04-04 10:40:00,85.24,85.39,85.11,85.15,17207.0,85.24,85.39,85.11,85.15,17207.0
2017-04-04 10:50:00,85.16,85.22,85.04,85.16,17780.0,85.16,85.22,85.04,85.16,17780.0
2017-04-04 11:00:00,85.17,85.4,85.16,85.37,14283.0,85.17,85.4,85.16,85.37,14283.0
2017-04-04 11:10:00,85.36,85.36,85.23,85.33,12935.0,85.36,85.36,85.23,85.33,12935.0
2017-04-04 11:20:00,85.35,85.39,85.19,85.21,14378.0,85.35,85.39,85.19,85.21,14378.0
2017-04-04 11:30:00,85.22,85.26,85.11,85.2,45815.0,85.22,85.26,85.11,85.2,45815.0
2017-04-04 11:40:00,85.19,85.19,85.05,85.07,52485.0,85.19,85.19,85.05,85.07,52485.0
2017-04-04 11:50:00,85.07,85.13,85.03,85.05,12573.0,85.07,85.13,85.03,85.05,12573.0
2017-04-04 12:00:00,85.0,85.0,84.74,84.75,16740.0,85.0,85.0,84.74,84.75,16740.0
2017-04-04 12:10:00,84.76,84.99,84.75,84.95,13405.0,84.76,84.99,84.75,84.95,13405.0
2017-04-04 12:20:00,84.96,84.96,84.87,84.93,9381.0,84.96,84.96,84.87,84.93,9381.0
2017-04-04 12:30:00,84.96,84.97,84.8,84.94,13396.0,84.96,84.97,84.8,84.94,13396.0
2017-04-04 12:40:00,84.94,84.94,84.65,84.66,13243.0,84.94,84.94,84.65,84.66,13243.0
2017-04-04 12:50:00,84.66,84.73,84.58,84.63,12406.0,84.66,84.73,84.58,84.63,12406.0
2017-04-04 13:00:00,84.6,84.66,84.59,84.62,12314.0,84.6,84.66,84.59,84.62,12314.0
2017-04-04 13:10:00,84.61,84.84,84.6,84.82,24172.0,84.61,84.84,84.6,84.82,24172.0
2017-04-04 13:20:00,84.8,84.87,84.73,84.84,19638.0,84.8,84.87,84.73,84.84,19638.0
2017-04-04 13:30:00,84.85,84.86,84.76,84.76,17588.0,84.85,84.86,84.76,84.76,17588.0
2017-04-04 13:40:00,84.76,84.8,84.76,84.78,13083.0,84.76,84.8,84.76,84.78,13083.0
2017-04-04 13:50:00,84.78,84.82,84.78,84.8,60938.0,84.78,84.82,84.78,84.8,60938.0
2017-04-04 14:00:00,84.82,85.0,84.8,84.99,22381.0,84.82,85.0,84.8,84.99,22381.0
2017-04-04 14:10:00,85.03,85.05,84.98,84.98,23994.0,85.03,85.05,84.98,84.98,23994.0
2017-04-04 14:20:00,84.98,85.05,84.93,85.0,31813.0,84.98,85.05,84.93,85.0,31813.0
2017-04-04 14:30:00,85.01,85.03,84.87,84.91,17216.0,85.01,85.03,84.87,84.91,17216.0
2017-04-04 14:40:00,84.91,84.99,84.9,84.96,20900.0,84.91,84.99,84.9,84.96,20900.0
2017-04-04 14:50:00,84.95,84.97,84.85,84.85,20639.0,84.95,84.97,84.85,84.85,20639.0
2017-04-04 15:00:00,84.84,84.94,84.76,84.77,27278.0,84.84,84.94,84.76,84.77,27278.0
2017-04-04 15:10:00,84.78,84.82,84.7,84.79,21381.0,84.78,84.82,84.7,84.79,21381.0
2017-04-04 15:20:00,84.78,84.8,84.71,84.74,27648.0,84.78,84.8,84.71,84.74,27648.0
2017-04-04 15:30:00,84.74,84.96,84.74,84.93,61475.0,84.74,84.96,84.74,84.93,61475.0
2017-04-04 15:40:00,84.94,84.95,84.87,84.91,49038.0,84.94,84.95,84.87,84.91,49038.0
2017-04-04 15:50:00,84.92,85.0,84.89,84.95,108304.0,84.92,85.0,84.89,84.95,108304.0
2017-04-05 09:30:00,85.27,85.53,85.0,85.34,37677.0,85.27,85.53,85.0,85.34,37677.0
2017-04-05 09:40:00,85.32,85.59,85.19,85.55,44257.0,85.32,85.59,85.19,85.55,44257.0
2017-04-05 09:50:00,85.52,85.57,85.4,85.55,13732.0,85.52,85.57,85.4,85.55,13732.0
2017-04-05 10:00:00,85.54,85.65,85.36,85.36,29566.0,85.54,85.65,85.36,85.36,29566.0
2017-04-05 10:10:00,85.38,85.42,85.27,85.28,22532.0,85.38,85.42,85.27,85.28,22532.0
2017-04-05 10:20:00,85.32,85.42,85.16,85.2,22621.0,85.32,85.42,85.16,85.2,22621.0
2017-04-05 10:30:00,85.2,85.26,85.07,85.15,26932.0,85.2,85.26,85.07,85.15,26932.0
2017-04-05 10:40:00,85.17,85.59,85.17,85.45,34288.0,85.17,85.59,85.17,85.45,34288.0
2017-04-05 10:50:00,85.46,85.61,85.43,85.61,15881.0,85.46,85.61,85.43,85.61,15881.0
2017-04-05 11:00:00,85.62,85.79,85.62,85.63,19586.0,85.62,85.79,85.62,85.63,19586.0
2017-04-05 11:10:00,85.59,85.68,85.51,85.57,15408.0,85.59,85.68,85.51,85.57,15408.0
2017-04-05 11:20:00,85.56,85.59,85.22,85.22,37568.0,85.56,85.59,85.22,85.22,37568.0
2017-04-05 11:30:00,85.24,85.45,85.18,85.45,47865.0,85.24,85.45,85.18,85.45,47865.0
2017-04-05 11:40:00,85.46,85.72,85.46,85.71,12734.0,85.46,85.72,85.46,85.71,12734.0
2017-04-05 11:50:00,85.7,85.71,85.51,85.52,13949.0,85.7,85.71,85.51,85.52,13949.0
2017-04-05 12:00:00,85.54,85.56,85.41,85.45,12896.0,85.54,85.56,85.41,85.45,12896.0
2017-04-05 12:10:00,85.47,85.54,85.46,85.5,12863.0,85.47,85.54,85.46,85.5,12863.0
2017-04-05 12:20:00,85.51,85.55,85.44,85.53,15117.0,85.51,85.55,85.44,85.53,15117.0
2017-04-05 12:30:00,85.53,85.58,85.47,85.51,17046.0,85.53,85.58,85.47,85.51,17046.0
2017-04-05 12:40:00,85.51,85.57,85.47,85.52,26292.0,85.51,85.57,85.47,85.52,26292.0
2017-04-05 12:50:00,85.55,85.62,85.53,85.55,13887.0,85.55,85.62,85.53,85.55,13887.0
2017-04-05 13:00:00,85.55,85.74,85.54,85.68,50169.0,85.55,85.74,85.54,85.68,50169.0
2017-04-05 13:10:00,85.68,85.71,85.62,85.62,36465.0,85.68,85.71,85.62,85.62,36465.0
2017-04-05 13:20:00,85.62,85.62,85.53,85.53,48302.0,85.62,85.62,85.53,85.53,48302.0
2017-04-05 13:30:00,85.53,85.56,85.48,85.49,45179.0,85.53,85.56,85.48,85.49,45179.0
2017-04-05 13:40:00,85.5,85.5,85.38,85.41,5694.0,85.5,85.5,85.38,85.41,5694.0
2017-04-05 13:50:00,85.43,85.47,85.38,85.43,10386.0,85.43,85.47,85.38,85.43,10386.0
2017-04-05 14:00:00,85.41,85.41,85.15,85.37,33658.0,85.41,85.41,85.15,85.37,33658.0
2017-04-05 14:10:00,85.34,85.41,85.22,85.25,11175.0,85.34,85.41,85.22,85.25,11175.0
2017-04-05 14:20:00,85.25,85.28,85.07,85.19,19891.0,85.25,85.28,85.07,85.19,19891.0
2017-04-05 14:30:00,85.19,85.25,84.86,84.86,15694.0,85.19,85.25,84.86,84.86,15694.0
2017-04-05 14:40:00,84.85,85.05,84.79,84.8,58221.0,84.85,85.05,84.79,84.8,58221.0
2017-04-05 14:50:00,84.8,84.8,84.44,84.44,25965.0,84.8,84.8,84.44,84.44,25965.0
2017-04-05 15:00:00,84.45,84.65,84.4,84.5,32432.0,84.45,84.65,84.4,84.5,32432.0
2017-04-05 15:10:00,84.49,84.5,84.07,84.13,45186.0,84.49,84.5,84.07,84.13,45186.0
2017-04-05 15:20:00,84.14,84.14,83.57,83.68,95049.0,84.14,84.14,83.57,83.68,95049.0
2017-04-05 15:30:00,83.68,83.7,83.24,83.54,109252.0,83.68,83.7,83.24,83.54,109252.0
2017-04-05 15:40:00,83.54,83.7,83.37,83.44,111606.0,83.54,83.7,83.37,83.44,111606.0
2017-04-05 15:50:00,83.43,83.76,83.41,83.53,172348.0,83.43,83.76,83.41,83.53,172348.0
2017-04-06 09:30:00,83.49,83.74,82.7,83.69,116133.0,83.49,83.74,82.7,83.69,116133.0
2017-04-06 09:40:00,83.69,83.83,83.42,83.54,40993.0,83.69,83.83,83.42,83.54,40993.0
2017-04-06 09:50:00,83.55,84.17,83.55,84.06,21266.0,83.55,84.17,83.55,84.06,21266.0
2017-04-06 10:00:00,84.11,84.17,83.81,83.96,35322.0,84.11,84.17,83.81,83.96,35322.0
2017-04-06 10:10:00,83.93,83.98,83.64,83.76,17686.0,83.93,83.98,83.64,83.76,17686.0
2017-04-06 10:20:00,83.71,83.77,83.57,83.72,37214.0,83.71,83.77,83.57,83.72,37214.0
2017-04-06 10:30:00,83.74,83.77,83.58,83.68,32724.0,83.74,83.77,83.58,83.68,32724.0
2017-04-06 10:40:00,83.7,83.73,83.42,83.69,46344.0,83.7,83.73,83.42,83.69,46344.0
2017-04-06 10:50:00,83.7,83.76,83.56,83.57,45954.0,83.7,83.76,83.56,83.57,45954.0
2017-04-06 11:00:00,83.61,84.01,83.61,83.99,36019.0,83.61,84.01,83.61,83.99,36019.0
2017-04-06 11:10:00,84.0,84.19,83.99,84.17,40498.0,84.0,84.19,83.99,84.17,40498.0
2017-04-06 11:20:00,84.17,84.53,84.17,84.51,20474.0,84.17,84.53,84.17,84.51,20474.0
2017-04-06 11:30:00,84.51,84.55,84.35,84.44,26156.0,84.51,84.55,84.35,84.44,26156.0
2017-04-06 11:40:00,84.41,84.57,84.38,84.44,27534.0,84.41,84.57,84.38,84.44,27534.0
2017-04-06 11:50:00,84.47,84.69,84.32,84.67,41045.0,84.47,84.69,84.32,84.67,41045.0
2017-04-06 12:00:00,84.69,84.76,84.59,84.59,18776.0,84.69,84.76,84.59,84.59,18776.0
2017-04-06 12:10:00,84.6,84.61,84.46,84.6,12500.0,84.6,84.61,84.46,84.6,12500.0
2017-04-06 12:20:00,84.61,84.67,84.5,84.52,23121.0,84.61,84.67,84.5,84.52,23121.0
2017-04-06 12:30:00,84.57,84.59,84.28,84.37,29357.0,84.57,84.59,84.28,84.37,29357.0
2017-04-06 12:40:00,84.35,84.37,84.17,84.26,22537.0,84.35,84.37,84.17,84.26,22537.0
2017-04-06 12:50:00,84.25,84.3,84.2,84.24,17826.0,84.25,84.3,84.2,84.24,17826.0
2017-04-06 13:00:00,84.23,84.25,84.13,84.2,52846.0,84.23,84.25,84.13,84.2,52846.0
2017-04-06 13:10:00,84.2,84.29,84.15,84.28,25417.0,84.2,84.29,84.15,84.28,25417.0
2017-04-06 13:20:00,84.29,84.33,84.16,84.26,56755.0,84.29,84.33,84.16,84.26,56755.0
2017-04-06 13:30:00,84.27,84.4,84.22,84.29,42095.0,84.27,84.4,84.22,84.29,42095.0
2017-04-06 13:40:00,84.28,84.28,84.11,84.14,17932.0,84.28,84.28,84.11,84.14,17932.0
2017-04-06 13:50:00,84.16,84.19,84.06,84.06,12258.0,84.16,84.19,84.06,84.06,12258.0
2017-04-06 14:00:00,84.09,84.13,84.02,84.06,19073.0,84.09,84.13,84.02,84.06,19073.0
2017-04-06 14:10:00,84.06,84.15,83.99,84.12,12543.0,84.06,84.15,83.99,84.12,12543.0
2017-04-06 14:20:00,84.1,84.14,83.91,83.95,14342.0,84.1,84.14,83.91,83.95,14342.0
2017-04-06 14:30:00,83.92,84.04,83.9,83.95,27037.0,83.92,84.04,83.9,83.95,27037.0
2017-04-06 14:40:00,83.95,84.03,83.72,83.81,36993.0,83.95,84.03,83.72,83.81,36993.0
2017-04-06 14:50:00,83.79,83.84,83.6,83.68,31984.0,83.79,83.84,83.6,83.68,31984.0
2017-04-06 15:00:00,83.7,83.83,83.65,83.83,35407.0,83.7,83.83,83.65,83.83,35407.0
2017-04-06 15:10:00,83.82,83.99,83.8,83.97,28105.0,83.82,83.99,83.8,83.97,28105.0
2017-04-06 15:20:00,83.96,84.0,83.82,83.95,20982.0,83.96,84.0,83.82,83.95,20982.0
2017-04-06 15:30:00,83.92,84.07,83.85,84.0,43169.0,83.92,84.07,83.85,84.0,43169.0
2017-04-06 15:40:00,83.99,84.06,83.87,83.9,67253.0,83.99,84.06,83.87,83.9,67253.0
2017-04-06 15:50:00,83.9,84.11,83.88,84.07,131160.0,83.9,84.11,83.88,84.07,131160.0
2017-04-07 09:30:00,84.07,84.31,83.61,84.17,24394.0,84.07,84.31,83.61,84.17,24394.0
2017-04-07 09:40:00,84.13,84.22,83.95,83.95,23854.0,84.13,84.22,83.95,83.95,23854.0
2017-04-07 09:50:00,83.97,84.14,83.56,83.62,15475.0,83.97,84.14,83.56,83.62,15475.0
2017-04-07 10:00:00,83.59,83.95,83.58,83.92,17443.0,83.59,83.95,83.58,83.92,17443.0
2017-04-07 10:10:00,83.93,84.12,83.91,84.03,9000.0,83.93,84.12,83.91,84.03,9000.0
2017-04-07 10:20:00,84.03,84.11,83.94,84.03,8780.0,84.03,84.11,83.94,84.03,8780.0
2017-04-07 10:30:00,84.05,84.08,83.87,84.08,23906.0,84.05,84.08,83.87,84.08,23906.0
2017-04-07 10:40:00,84.04,84.06,83.87,83.9,15310.0,84.04,84.06,83.87,83.9,15310.0
2017-04-07 10:50:00,83.88,83.88,83.55,83.64,7344.0,83.88,83.88,83.55,83.64,7344.0
2017-04-07 11:00:00,83.66,83.78,83.56,83.62,17349.0,83.66,83.78,83.56,83.62,17349.0
2017-04-07 11:10:00,83.57,83.74,83.55,83.67,38778.0,83.57,83.74,83.55,83.67,38778.0
2017-04-07 11:20:00,83.7,83.76,83.65,83.65,26024.0,83.7,83.76,83.65,83.65,26024.0
2017-04-07 11:30:00,83.66,83.73,83.56,83.59,8459.0,83.66,83.73,83.56,83.59,8459.0
2017-04-07 11:40:00,83.63,83.7,83.59,83.69,7425.0,83.63,83.7,83.59,83.69,7425.0
2017-04-07 11:50:00,83.66,83.85,83.66,83.81,51546.0,83.66,83.85,83.66,83.81,51546.0
2017-04-07 12:00:00,83.81,83.96,83.78,83.92,28966.0,83.81,83.96,83.78,83.92,28966.0
2017-04-07 12:10:00,83.95,84.04,83.9,84.04,31476.0,83.95,84.04,83.9,84.04,31476.0
2017-04-07 12:20:00,84.06,84.12,83.98,83.98,28919.0,84.06,84.12,83.98,83.98,28919.0
2017-04-07 12:30:00,83.97,84.05,83.91,83.93,30684.0,83.97,84.05,83.91,83.93,30684.0
2017-04-07 12:40:00,83.91,83.98,83.86,83.91,110411.0,83.91,83.98,83.86,83.91,110411.0
2017-04-07 12:50:00,83.92,84.05,83.9,84.05,26833.0,83.92,84.05,83.9,84.05,26833.0
2017-04-07 13:00:00,84.04,84.05,83.94,84.01,24342.0,84.04,84.05,83.94,84.01,24342.0
2017-04-07 13:10:00,84.02,84.03,83.93,83.97,87697.0,84.02,84.03,83.93,83.97,87697.0
2017-04-07 13:20:00,83.96,84.1,83.96,84.1,21491.0,83.96,84.1,83.96,84.1,21491.0
2017-04-07 13:30:00,84.1,84.18,83.98,84.09,43350.0,84.1,84.18,83.98,84.09,43350.0
2017-04-07 13:40:00,84.11,84.3,84.07,84.28,42611.0,84.11,84.3,84.07,84.28,42611.0
2017-04-07 13:50:00,84.3,84.64,84.29,84.59,78737.0,84.3,84.64,84.29,84.59,78737.0
2017-04-07 14:00:00,84.59,84.59,84.44,84.51,48101.0,84.59,84.59,84.44,84.51,48101.0
2017-04-07 14:10:00,84.51,84.58,84.42,84.54,39693.0,84.51,84.58,84.42,84.54,39693.0
2017-04-07 14:20:00,84.57,84.68,84.48,84.51,66211.0,84.57,84.68,84.48,84.51,66211.0
2017-04-07 14:30:00,84.5,84.79,84.49,84.7,26718.0,84.5,84.79,84.49,84.7,26718.0
2017-04-07 14:40:00,84.7,84.85,84.66,84.8,47538.0,84.7,84.85,84.66,84.8,47538.0
2017-04-07 14:50:00,84.8,84.91,84.7,84.79,31760.0,84.8,84.91,84.7,84.79,31760.0
2017-04-07 15:00:00,84.78,84.89,84.78,84.79,18510.0,84.78,84.89,84.78,84.79,18510.0
2017-04-07 15:10:00,84.8,84.89,84.8,84.89,20667.0,84.8,84.89,84.8,84.89,20667.0
2017-04-07 15:20:00,84.87,84.92,84.8,84.82,45124.0,84.87,84.92,84.8,84.82,45124.0
2017-04-07 15:30:00,84.82,84.85,84.74,84.85,46839.0,84.82,84.85,84.74,84.85,46839.0
2017-04-07 15:40:00,84.85,84.94,84.74,84.78,42237.0,84.85,84.94,84.74,84.78,42237.0
2017-04-07 15:50:00,84.78,84.95,84.72,84.79,202887.0,84.78,84.95,84.72,84.79,202887.0
2017-04-10 09:30:00,84.91,85.16,84.62,84.73,21667.0,84.91,85.16,84.62,84.73,21667.0
2017-04-10 09:40:00,84.75,85.1,84.73,84.96,7186.0,84.75,85.1,84.73,84.96,7186.0
2017-04-10 09:50:00,84.97,85.13,84.86,85.07,18053.0,84.97,85.13,84.86,85.07,18053.0
2017-04-10 10:00:00,85.07,85.39,85.07,85.32,24359.0,85.07,85.39,85.07,85.32,24359.0
2017-04-10 10:10:00,85.35,85.36,85.15,85.23,9908.0,85.35,85.36,85.15,85.23,9908.0
2017-04-10 10:20:00,85.25,85.49,85.24,85.37,28764.0,85.25,85.49,85.24,85.37,28764.0
2017-04-10 10:30:00,85.39,85.6,85.39,85.59,17862.0,85.39,85.6,85.39,85.59,17862.0
2017-04-10 10:40:00,85.59,85.67,85.5,85.59,18206.0,85.59,85.67,85.5,85.59,18206.0
2017-04-10 10:50:00,85.57,85.57,85.28,85.3,35057.0,85.57,85.57,85.28,85.3,35057.0
2017-04-10 11:00:00,85.29,85.38,85.27,85.34,12400.0,85.29,85.38,85.27,85.34,12400.0
2017-04-10 11:10:00,85.37,85.62,85.37,85.61,16943.0,85.37,85.62,85.37,85.61,16943.0
2017-04-10 11:20:00,85.63,85.66,85.56,85.57,9792.0,85.63,85.66,85.56,85.57,9792.0
2017-04-10 11:30:00,85.51,85.54,85.14,85.14,10317.0,85.51,85.54,85.14,85.14,10317.0
2017-04-10 11:40:00,85.12,85.21,84.97,85.21,13500.0,85.12,85.21,84.97,85.21,13500.0
2017-04-10 11:50:00,85.21,85.26,85.17,85.2,5333.0,85.21,85.26,85.17,85.2,5333.0
2017-04-10 12:00:00,85.22,85.31,85.22,85.28,24851.0,85.22,85.31,85.22,85.28,24851.0
2017-04-10 12:10:00,85.28,85.28,84.88,85.05,31257.0,85.28,85.28,84.88,85.05,31257.0
2017-04-10 12:20:00,85.04,85.29,85.01,85.26,25027.0,85.04,85.29,85.01,85.26,25027.0
2017-04-10 12:30:00,85.25,85.4,85.17,85.36,12299.0,85.25,85.4,85.17,85.36,12299.0
2017-04-10 12:40:00,85.38,85.47,85.36,85.42,7797.0,85.38,85.47,85.36,85.42,7797.0
2017-04-10 12:50:00,85.46,85.61,85.46,85.54,8315.0,85.46,85.61,85.46,85.54,8315.0
2017-04-10 13:00:00,85.5,85.62,85.46,85.51,10066.0,85.5,85.62,85.46,85.51,10066.0
2017-04-10 13:10:00,85.49,85.55,85.43,85.5,9506.0,85.49,85.55,85.43,85.5,9506.0
2017-04-10 13:20:00,85.51,85.56,85.38,85.39,14220.0,85.51,85.56,85.38,85.39,14220.0
2017-04-10 13:30:00,85.41,85.54,85.38,85.51,9732.0,85.41,85.54,85.38,85.51,9732.0
2017-04-10 13:40:00,85.49,85.54,85.43,85.54,9471.0,85.49,85.54,85.43,85.54,9471.0
2017-04-10 13:50:00,85.56,85.61,85.5,85.61,13754.0,85.56,85.61,85.5,85.61,13754.0
2017-04-10 14:00:00,85.58,85.61,85.47,85.56,21576.0,85.58,85.61,85.47,85.56,21576.0
2017-04-10 14:10:00,85.56,85.63,85.54,85.55,18757.0,85.56,85.63,85.54,85.55,18757.0
2017-04-10 14:20:00,85.57,85.64,85.53,85.53,11888.0,85.57,85.64,85.53,85.53,11888.0
2017-04-10 14:30:00,85.55,85.64,85.54,85.62,13657.0,85.55,85.64,85.54,85.62,13657.0
2017-04-10 14:40:00,85.59,85.82,85.57,85.8,14535.0,85.59,85.82,85.57,85.8,14535.0
2017-04-10 14:50:00,85.76,85.83,85.74,85.76,13086.0,85.76,85.83,85.74,85.76,13086.0
2017-04-10 15:00:00,85.77,85.88,85.74,85.81,21453.0,85.77,85.88,85.74,85.81,21453.0
2017-04-10 15:10:00,85.77,85.82,85.73,85.74,19796.0,85.77,85.82,85.73,85.74,19796.0
2017-04-10 15:20:00,85.73,85.73,85.55,85.63,35511.0,85.73,85.73,85.55,85.63,35511.0
2017-04-10 15:30:00,85.61,85.75,85.51,85.72,59327.0,85.61,85.75,85.51,85.72,59327.0
2017-04-10 15:40:00,85.71,85.71,85.59,85.6,70010.0,85.71,85.71,85.59,85.6,70010.0
2017-04-10 15:50:00,85.59,85.7,85.49,85.67,125971.0,85.59,85.7,85.49,85.67,125971.0
2017-04-11 09:30:00,85.35,85.81,85.03,85.59,15703.0,85.35,85.81,85.03,85.59,15703.0
2017-04-11 09:40:00,85.5,85.6,85.04,85.2,28655.0,85.5,85.6,85.04,85.2,28655.0
2017-04-11 09:50:00,85.09,85.26,84.93,85.08,11704.0,85.09,85.26,84.93,85.08,11704.0
2017-04-11 10:00:00,85.16,85.69,85.12,85.69,17464.0,85.16,85.69,85.12,85.69,17464.0
2017-04-11 10:10:00,85.71,85.75,85.33,85.44,21100.0,85.71,85.75,85.33,85.44,21100.0
2017-04-11 10:20:00,85.4,85.4,84.99,85.16,19616.0,85.4,85.4,84.99,85.16,19616.0
2017-04-11 10:30:00,85.14,85.14,84.78,84.93,38613.0,85.14,85.14,84.78,84.93,38613.0
2017-04-11 10:40:00,84.91,84.94,84.49,84.57,13827.0,84.91,84.94,84.49,84.57,13827.0
2017-04-11 10:50:00,84.55,84.72,84.48,84.65,34046.0,84.55,84.72,84.48,84.65,34046.0
2017-04-11 11:00:00,84.65,84.92,84.58,84.81,23009.0,84.65,84.92,84.58,84.81,23009.0
2017-04-11 11:10:00,84.79,84.84,84.55,84.69,8182.0,84.79,84.84,84.55,84.69,8182.0
2017-04-11 11:20:00,84.65,84.76,84.57,84.68,12462.0,84.65,84.76,84.57,84.68,12462.0
2017-04-11 11:30:00,84.71,85.07,84.71,84.9,17220.0,84.71,85.07,84.71,84.9,17220.0
2017-04-11 11:40:00,84.91,84.93,84.69,84.9,11619.0,84.91,84.93,84.69,84.9,11619.0
2017-04-11 11:50:00,84.84,85.04,84.84,84.98,6671.0,84.84,85.04,84.84,84.98,6671.0
2017-04-11 12:00:00,84.98,84.98,84.82,84.91,7084.0,84.98,84.98,84.82,84.91,7084.0
2017-04-11 12:10:00,84.93,85.28,84.92,85.28,14793.0,84.93,85.28,84.92,85.28,14793.0
2017-04-11 12:20:00,85.31,85.45,85.24,85.31,8203.0,85.31,85.45,85.24,85.31,8203.0
2017-04-11 12:30:00,85.32,85.39,85.26,85.3,7759.0,85.32,85.39,85.26,85.3,7759.0
2017-04-11 12:40:00,85.33,85.37,85.18,85.18,5821.0,85.33,85.37,85.18,85.18,5821.0
2017-04-11 12:50:00,85.2,85.4,85.2,85.26,10456.0,85.2,85.4,85.2,85.26,10456.0
2017-04-11 13:00:00,85.26,85.53,85.26,85.34,15714.0,85.26,85.53,85.26,85.34,15714.0
2017-04-11 13:10:00,85.35,85.41,85.27,85.29,12988.0,85.35,85.41,85.27,85.29,12988.0
2017-04-11 13:20:00,85.31,85.45,85.29,85.4,22481.0,85.31,85.45,85.29,85.4,22481.0
2017-04-11 13:30:00,85.41,85.52,85.35,85.5,13500.0,85.41,85.52,85.35,85.5,13500.0
2017-04-11 13:40:00,85.5,85.5,85.37,85.38,19178.0,85.5,85.5,85.37,85.38,19178.0
2017-04-11 13:50:00,85.44,85.54,85.39,85.47,26348.0,85.44,85.54,85.39,85.47,26348.0
2017-04-11 14:00:00,85.49,85.7,85.48,85.64,27534.0,85.49,85.7,85.48,85.64,27534.0
2017-04-11 14:10:00,85.67,85.68,85.48,85.55,17301.0,85.67,85.68,85.48,85.55,17301.0
2017-04-11 14:20:00,85.5,85.65,85.47,85.61,13107.0,85.5,85.65,85.47,85.61,13107.0
2017-04-11 14:30:00,85.6,85.79,85.6,85.76,40806.0,85.6,85.79,85.6,85.76,40806.0
2017-04-11 14:40:00,85.79,85.91,85.71,85.85,82012.0,85.79,85.91,85.71,85.85,82012.0
2017-04-11 14:50:00,85.84,86.0,85.77,85.87,34524.0,85.84,86.0,85.77,85.87,34524.0
2017-04-11 15:00:00,85.86,85.93,85.73,85.82,29533.0,85.86,85.93,85.73,85.82,29533.0
2017-04-11 15:10:00,85.82,85.84,85.72,85.73,39000.0,85.82,85.84,85.72,85.73,39000.0
2017-04-11 15:20:00,85.74,85.93,85.66,85.91,39490.0,85.74,85.93,85.66,85.91,39490.0
2017-04-11 15:30:00,85.91,86.08,85.85,85.89,60941.0,85.91,86.08,85.85,85.89,60941.0
2017-04-11 15:40:00,85.9,85.93,85.8,85.86,68366.0,85.9,85.93,85.8,85.86,68366.0
2017-04-11 15:50:00,85.87,86.0,85.79,86.0,101892.0,85.87,86.0,85.79,86.0,101892.0
2017-04-12 09:30:00,85.87,86.33,84.99,86.06,36269.0,85.87,86.33,84.99,86.06,36269.0
2017-04-12 09:40:00,86.2,86.27,85.95,86.06,17174.0,86.2,86.27,85.95,86.06,17174.0
2017-04-12 09:50:00,86.1,86.65,86.01,86.44,47471.0,86.1,86.65,86.01,86.44,47471.0
2017-04-12 10:00:00,86.44,86.65,86.17,86.24,25356.0,86.44,86.65,86.17,86.24,25356.0
2017-04-12 10:10:00,86.27,86.57,86.01,86.53,26359.0,86.27,86.57,86.01,86.53,26359.0
2017-04-12 10:20:00,86.53,86.55,86.07,86.11,40091.0,86.53,86.55,86.07,86.11,40091.0
2017-04-12 10:30:00,86.12,86.36,85.92,85.96,70294.0,86.12,86.36,85.92,85.96,70294.0
2017-04-12 10:40:00,85.99,86.03,85.58,85.67,51010.0,85.99,86.03,85.58,85.67,51010.0
2017-04-12 10:50:00,85.66,85.75,85.55,85.71,46780.0,85.66,85.75,85.55,85.71,46780.0
2017-04-12 11:00:00,85.7,85.76,85.58,85.74,33250.0,85.7,85.76,85.58,85.74,33250.0
2017-04-12 11:10:00,85.71,85.73,85.61,85.65,21077.0,85.71,85.73,85.61,85.65,21077.0
2017-04-12 11:20:00,85.64,85.71,85.61,85.69,42150.0,85.64,85.71,85.61,85.69,42150.0
2017-04-12 11:30:00,85.68,85.8,85.6,85.65,78843.0,85.68,85.8,85.6,85.65,78843.0
2017-04-12 11:40:00,85.64,85.68,85.6,85.68,36630.0,85.64,85.68,85.6,85.68,36630.0
2017-04-12 11:50:00,85.66,85.75,85.61,85.75,24427.0,85.66,85.75,85.61,85.75,24427.0
2017-04-12 12:00:00,85.74,85.74,85.65,85.7,22185.0,85.74,85.74,85.65,85.7,22185.0
2017-04-12 12:10:00,85.72,85.85,85.7,85.72,69136.0,85.72,85.85,85.7,85.72,69136.0
2017-04-12 12:20:00,85.7,85.72,85.58,85.65,43992.0,85.7,85.72,85.58,85.65,43992.0
2017-04-12 12:30:00,85.65,85.72,85.61,85.65,37100.0,85.65,85.72,85.61,85.65,37100.0
2017-04-12 12:40:00,85.66,85.69,85.62,85.67,29450.0,85.66,85.69,85.62,85.67,29450.0
2017-04-12 12:50:00,85.67,85.72,85.59,85.71,49241.0,85.67,85.72,85.59,85.71,49241.0
2017-04-12 13:00:00,85.71,85.92,85.69,85.86,29408.0,85.71,85.92,85.69,85.86,29408.0
2017-04-12 13:10:00,85.89,85.9,85.74,85.77,12007.0,85.89,85.9,85.74,85.77,12007.0
2017-04-12 13:20:00,85.75,85.78,85.64,85.77,28851.0,85.75,85.78,85.64,85.77,28851.0
2017-04-12 13:30:00,85.77,85.84,85.69,85.81,29958.0,85.77,85.84,85.69,85.81,29958.0
2017-04-12 13:40:00,85.82,85.89,85.74,85.8,30167.0,85.82,85.89,85.74,85.8,30167.0
2017-04-12 13:50:00,85.81,85.87,85.64,85.86,66669.0,85.81,85.87,85.64,85.86,66669.0
2017-04-12 14:00:00,85.88,85.93,85.69,85.73,27745.0,85.88,85.93,85.69,85.73,27745.0
2017-04-12 14:10:00,85.74,85.8,85.67,85.8,25975.0,85.74,85.8,85.67,85.8,25975.0
2017-04-12 14:20:00,85.78,85.88,85.74,85.77,24850.0,85.78,85.88,85.74,85.77,24850.0
2017-04-12 14:30:00,85.77,85.79,85.61,85.62,46930.0,85.77,85.79,85.61,85.62,46930.0
2017-04-12 14:40:00,85.64,85.72,85.53,85.58,134113.0,85.64,85.72,85.53,85.58,134113.0
2017-04-12 14:50:00,85.58,85.72,85.55,85.67,53383.0,85.58,85.72,85.55,85.67,53383.0
2017-04-12 15:00:00,85.67,85.77,85.65,85.72,45573.0,85.67,85.77,85.65,85.72,45573.0
2017-04-12 15:10:00,85.73,85.83,85.6,85.63,74641.0,85.73,85.83,85.6,85.63,74641.0
2017-04-12 15:20:00,85.61,85.85,85.6,85.7,66007.0,85.61,85.85,85.6,85.7,66007.0
2017-04-12 15:30:00,85.7,85.77,85.63,85.64,85608.0,85.7,85.77,85.63,85.64,85608.0
2017-04-12 15:40:00,85.63,85.68,85.49,85.5,145176.0,85.63,85.68,85.49,85.5,145176.0
2017-04-12 15:50:00,85.52,85.67,85.51,85.62,191629.0,85.52,85.67,85.51,85.62,191629.0
2017-04-13 09:30:00,85.2,85.7,84.1,85.61,118966.0,85.2,85.7,84.1,85.61,118966.0
2017-04-13 09:40:00,85.51,85.8,85.42,85.54,60966.0,85.51,85.8,85.42,85.54,60966.0
2017-04-13 09:50:00,85.55,86.07,85.53,85.73,146997.0,85.55,86.07,85.53,85.73,146997.0
2017-04-13 10:00:00,85.74,86.05,85.74,85.95,84469.0,85.74,86.05,85.74,85.95,84469.0
2017-04-13 10:10:00,86.04,86.18,85.74,85.88,34201.0,86.04,86.18,85.74,85.88,34201.0
2017-04-13 10:20:00,85.84,86.02,85.65,85.7,84041.0,85.84,86.02,85.65,85.7,84041.0
2017-04-13 10:30:00,85.7,85.74,85.48,85.74,25595.0,85.7,85.74,85.48,85.74,25595.0
2017-04-13 10:40:00,85.72,85.76,85.59,85.64,20342.0,85.72,85.76,85.59,85.64,20342.0
2017-04-13 10:50:00,85.64,85.97,85.64,85.93,26417.0,85.64,85.97,85.64,85.93,26417.0
2017-04-13 11:00:00,85.94,86.0,85.84,85.87,15288.0,85.94,86.0,85.84,85.87,15288.0
2017-04-13 11:10:00,85.87,85.87,85.58,85.67,17242.0,85.87,85.87,85.58,85.67,17242.0
2017-04-13 11:20:00,85.65,85.73,85.63,85.64,17666.0,85.65,85.73,85.63,85.64,17666.0
2017-04-13 11:30:00,85.64,85.8,85.64,85.72,14265.0,85.64,85.8,85.64,85.72,14265.0
2017-04-13 11:40:00,85.73,85.73,85.5,85.6,16376.0,85.73,85.73,85.5,85.6,16376.0
2017-04-13 11:50:00,85.6,85.67,85.57,85.65,19700.0,85.6,85.67,85.57,85.65,19700.0
2017-04-13 12:00:00,85.64,85.64,85.5,85.57,37543.0,85.64,85.64,85.5,85.57,37543.0
2017-04-13 12:10:00,85.58,85.65,85.53,85.61,48767.0,85.58,85.65,85.53,85.61,48767.0
2017-04-13 12:20:00,85.61,85.66,85.56,85.64,15844.0,85.61,85.66,85.56,85.64,15844.0
2017-04-13 12:30:00,85.66,85.7,85.55,85.58,19791.0,85.66,85.7,85.55,85.58,19791.0
2017-04-13 12:40:00,85.62,85.62,85.52,85.59,52403.0,85.62,85.62,85.52,85.59,52403.0
2017-04-13 12:50:00,85.58,85.66,85.52,85.58,33505.0,85.58,85.66,85.52,85.58,33505.0
2017-04-13 13:00:00,85.59,85.61,85.46,85.46,51353.0,85.59,85.61,85.46,85.46,51353.0
2017-04-13 13:10:00,85.5,85.5,85.25,85.37,15578.0,85.5,85.5,85.25,85.37,15578.0
2017-04-13 13:20:00,85.38,85.41,85.23,85.38,29435.0,85.38,85.41,85.23,85.38,29435.0
2017-04-13 13:30:00,85.39,85.45,85.29,85.3,18251.0,85.39,85.45,85.29,85.3,18251.0
2017-04-13 13:40:00,85.31,85.33,85.1,85.12,52149.0,85.31,85.33,85.1,85.12,52149.0
2017-04-13 13:50:00,85.11,85.33,85.11,85.3,18453.0,85.11,85.33,85.11,85.3,18453.0
2017-04-13 14:00:00,85.31,85.52,85.24,85.52,26275.0,85.31,85.52,85.24,85.52,26275.0
2017-04-13 14:10:00,85.5,85.54,85.41,85.46,24450.0,85.5,85.54,85.41,85.46,24450.0
2017-04-13 14:20:00,85.47,85.53,85.41,85.42,21306.0,85.47,85.53,85.41,85.42,21306.0
2017-04-13 14:30:00,85.42,85.51,85.39,85.47,33190.0,85.42,85.51,85.39,85.47,33190.0
2017-04-13 14:40:00,85.47,85.55,85.45,85.53,26724.0,85.47,85.55,85.45,85.53,26724.0
2017-04-13 14:50:00,85.53,85.65,85.49,85.62,31005.0,85.53,85.65,85.49,85.62,31005.0
2017-04-13 15:00:00,85.62,85.7,85.6,85.62,23053.0,85.62,85.7,85.6,85.62,23053.0
2017-04-13 15:10:00,85.62,85.62,85.45,85.55,35684.0,85.62,85.62,85.45,85.55,35684.0
2017-04-13 15:20:00,85.55,85.64,85.49,85.49,28618.0,85.55,85.64,85.49,85.49,28618.0
2017-04-13 15:30:00,85.47,85.57,85.28,85.29,64263.0,85.47,85.57,85.28,85.29,64263.0
2017-04-13 15:40:00,85.28,85.32,85.16,85.3,69448.0,85.28,85.32,85.16,85.3,69448.0
2017-04-13 15:50:00,85.28,85.29,84.91,84.91,142428.0,85.28,85.29,84.91,84.91,142428.0
2017-04-17 09:30:00,85.37,85.68,85.37,85.58,18770.0,85.37,85.68,85.37,85.58,18770.0
2017-04-17 09:40:00,85.57,85.58,85.29,85.29,9858.0,85.57,85.58,85.29,85.29,9858.0
2017-04-17 09:50:00,85.32,85.69,85.3,85.61,8900.0,85.32,85.69,85.3,85.61,8900.0
2017-04-17 10:00:00,85.6,85.89,85.56,85.88,7732.0,85.6,85.89,85.56,85.88,7732.0
2017-04-17 10:10:00,85.92,86.24,85.84,86.23,11544.0,85.92,86.24,85.84,86.23,11544.0
2017-04-17 10:20:00,86.23,86.23,85.91,85.97,8813.0,86.23,86.23,85.91,85.97,8813.0
2017-04-17 10:30:00,85.92,86.01,85.73,85.85,9534.0,85.92,86.01,85.73,85.85,9534.0
2017-04-17 10:40:00,85.85,85.85,85.74,85.77,9377.0,85.85,85.85,85.74,85.77,9377.0
2017-04-17 10:50:00,85.73,85.94,85.73,85.94,8382.0,85.73,85.94,85.73,85.94,8382.0
2017-04-17 11:00:00,85.95,86.09,85.95,86.0,15224.0,85.95,86.09,85.95,86.0,15224.0
2017-04-17 11:10:00,86.0,86.25,86.0,86.16,12969.0,86.0,86.25,86.0,86.16,12969.0
2017-04-17 11:20:00,86.17,86.2,86.08,86.16,13099.0,86.17,86.2,86.08,86.16,13099.0
2017-04-17 11:30:00,86.17,86.23,86.09,86.21,8741.0,86.17,86.23,86.09,86.21,8741.0
2017-04-17 11:40:00,86.18,86.21,85.96,85.96,12202.0,86.18,86.21,85.96,85.96,12202.0
2017-04-17 11:50:00,85.97,85.97,85.76,85.76,14026.0,85.97,85.97,85.76,85.76,14026.0
2017-04-17 12:00:00,85.73,85.76,85.65,85.68,23776.0,85.73,85.76,85.65,85.68,23776.0
2017-04-17 12:10:00,85.69,85.71,85.66,85.66,19403.0,85.69,85.71,85.66,85.66,19403.0
2017-04-17 12:20:00,85.66,85.74,85.63,85.63,11631.0,85.66,85.74,85.63,85.63,11631.0
2017-04-17 12:30:00,85.64,85.65,85.49,85.54,14959.0,85.64,85.65,85.49,85.54,14959.0
2017-04-17 12:40:00,85.55,85.57,85.49,85.5,18208.0,85.55,85.57,85.49,85.5,18208.0
2017-04-17 12:50:00,85.48,85.58,85.48,85.5,9318.0,85.48,85.58,85.48,85.5,9318.0
2017-04-17 13:00:00,85.54,85.66,85.51,85.66,12127.0,85.54,85.66,85.51,85.66,12127.0
2017-04-17 13:10:00,85.66,85.78,85.63,85.68,10306.0,85.66,85.78,85.63,85.68,10306.0
2017-04-17 13:20:00,85.65,85.75,85.6,85.7,9800.0,85.65,85.75,85.6,85.7,9800.0
2017-04-17 13:30:00,85.71,85.75,85.66,85.68,6013.0,85.71,85.75,85.66,85.68,6013.0
2017-04-17 13:40:00,85.7,85.72,85.51,85.57,23716.0,85.7,85.72,85.51,85.57,23716.0
2017-04-17 13:50:00,85.57,85.58,85.48,85.5,11348.0,85.57,85.58,85.48,85.5,11348.0
2017-04-17 14:00:00,85.51,85.62,85.51,85.56,10665.0,85.51,85.62,85.51,85.56,10665.0
2017-04-17 14:10:00,85.55,85.66,85.55,85.59,33534.0,85.55,85.66,85.55,85.59,33534.0
2017-04-17 14:20:00,85.59,85.65,85.53,85.53,6390.0,85.59,85.65,85.53,85.53,6390.0
2017-04-17 14:30:00,85.54,85.61,85.53,85.58,17813.0,85.54,85.61,85.53,85.58,17813.0
2017-04-17 14:40:00,85.59,85.64,85.56,85.57,6740.0,85.59,85.64,85.56,85.57,6740.0
2017-04-17 14:50:00,85.56,85.62,85.5,85.53,17506.0,85.56,85.62,85.5,85.53,17506.0
2017-04-17 15:00:00,85.55,85.64,85.55,85.62,14119.0,85.55,85.64,85.55,85.62,14119.0
2017-04-17 15:10:00,85.62,85.82,85.58,85.81,12945.0,85.62,85.82,85.58,85.81,12945.0
2017-04-17 15:20:00,85.81,85.95,85.77,85.92,13129.0,85.81,85.95,85.77,85.92,13129.0
2017-04-17 15:30:00,85.93,85.93,85.83,85.84,21049.0,85.93,85.93,85.83,85.84,21049.0
2017-04-17 15:40:00,85.86,85.94,85.8,85.92,30186.0,85.86,85.94,85.8,85.92,30186.0
2017-04-17 15:50:00,85.94,85.99,85.86,85.99,97166.0,85.94,85.99,85.86,85.99,97166.0
2017-04-18 09:30:00,85.39,85.86,85.08,85.75,40217.0,85.39,85.86,85.08,85.75,40217.0
2017-04-18 09:40:00,85.68,86.1,85.66,86.03,38577.0,85.68,86.1,85.66,86.03,38577.0
2017-04-18 09:50:00,86.02,86.37,86.01,86.34,9201.0,86.02,86.37,86.01,86.34,9201.0
2017-04-18 10:00:00,86.36,86.36,86.12,86.17,6317.0,86.36,86.36,86.12,86.17,6317.0
2017-04-18 10:10:00,86.17,86.17,85.87,85.88,13027.0,86.17,86.17,85.87,85.88,13027.0
2017-04-18 10:20:00,85.87,86.06,85.8,86.0,16532.0,85.87,86.06,85.8,86.0,16532.0
2017-04-18 10:30:00,85.99,86.18,85.98,86.14,10878.0,85.99,86.18,85.98,86.14,10878.0
2017-04-18 10:40:00,86.14,86.14,86.01,86.01,6660.0,86.14,86.14,86.01,86.01,6660.0
2017-04-18 10:50:00,86.0,86.06,85.87,86.06,13671.0,86.0,86.06,85.87,86.06,13671.0
2017-04-18 11:00:00,86.08,86.18,86.02,86.18,12394.0,86.08,86.18,86.02,86.18,12394.0
2017-04-18 11:10:00,86.19,86.4,86.19,86.19,12830.0,86.19,86.4,86.19,86.19,12830.0
2017-04-18 11:20:00,86.18,86.26,86.15,86.24,8120.0,86.18,86.26,86.15,86.24,8120.0
2017-04-18 11:30:00,86.22,86.22,85.86,86.0,24404.0,86.22,86.22,85.86,86.0,24404.0
2017-04-18 11:40:00,86.02,86.04,85.93,86.0,15102.0,86.02,86.04,85.93,86.0,15102.0
2017-04-18 11:50:00,86.01,86.03,85.79,85.79,11224.0,86.01,86.03,85.79,85.79,11224.0
2017-04-18 12:00:00,85.78,85.92,85.63,85.77,19236.0,85.78,85.92,85.63,85.77,19236.0
2017-04-18 12:10:00,85.79,85.84,85.7,85.77,11432.0,85.79,85.84,85.7,85.77,11432.0
2017-04-18 12:20:00,85.78,85.82,85.72,85.81,11090.0,85.78,85.82,85.72,85.81,11090.0
2017-04-18 12:30:00,85.8,85.84,85.73,85.75,12671.0,85.8,85.84,85.73,85.75,12671.0
2017-04-18 12:40:00,85.75,85.81,85.74,85.78,36933.0,85.75,85.81,85.74,85.78,36933.0
2017-04-18 12:50:00,85.81,85.97,85.81,85.88,10030.0,85.81,85.97,85.81,85.88,10030.0
2017-04-18 13:00:00,85.84,85.95,85.77,85.95,7841.0,85.84,85.95,85.77,85.95,7841.0
2017-04-18 13:10:00,85.96,86.05,85.93,85.99,8545.0,85.96,86.05,85.93,85.99,8545.0
2017-04-18 13:20:00,85.98,86.02,85.94,86.01,7992.0,85.98,86.02,85.94,86.01,7992.0
2017-04-18 13:30:00,86.0,86.16,85.99,86.11,5684.0,86.0,86.16,85.99,86.11,5684.0
2017-04-18 13:40:00,86.12,86.19,86.1,86.15,6790.0,86.12,86.19,86.1,86.15,6790.0
2017-04-18 13:50:00,86.16,86.16,86.07,86.09,4720.0,86.16,86.16,86.07,86.09,4720.0
2017-04-18 14:00:00,86.06,86.18,86.06,86.16,7833.0,86.06,86.18,86.06,86.16,7833.0
2017-04-18 14:10:00,86.14,86.22,86.13,86.19,12957.0,86.14,86.22,86.13,86.19,12957.0
2017-04-18 14:20:00,86.2,86.24,86.05,86.17,19893.0,86.2,86.24,86.05,86.17,19893.0
2017-04-18 14:30:00,86.15,86.28,86.14,86.17,15020.0,86.15,86.28,86.14,86.17,15020.0
2017-04-18 14:40:00,86.18,86.2,86.05,86.09,15891.0,86.18,86.2,86.05,86.09,15891.0
2017-04-18 14:50:00,86.1,86.13,86.04,86.13,15452.0,86.1,86.13,86.04,86.13,15452.0
2017-04-18 15:00:00,86.14,86.18,86.11,86.18,19294.0,86.14,86.18,86.11,86.18,19294.0
2017-04-18 15:10:00,86.18,86.28,86.14,86.28,21142.0,86.18,86.28,86.14,86.28,21142.0
2017-04-18 15:20:00,86.28,86.37,86.24,86.31,28228.0,86.28,86.37,86.24,86.31,28228.0
2017-04-18 15:30:00,86.3,86.44,86.28,86.39,36161.0,86.3,86.44,86.28,86.39,36161.0
2017-04-18 15:40:00,86.4,86.52,86.4,86.42,59799.0,86.4,86.52,86.4,86.42,59799.0
2017-04-18 15:50:00,86.45,86.53,86.41,86.41,126164.0,86.45,86.53,86.41,86.41,126164.0
2017-04-19 09:30:00,86.62,88.0,86.6,87.53,91665.0,86.62,88.0,86.6,87.53,91665.0
2017-04-19 09:40:00,87.61,87.65,87.4,87.58,21510.0,87.61,87.65,87.4,87.58,21510.0
2017-04-19 09:50:00,87.54,88.34,87.5,88.32,189227.0,87.54,88.34,87.5,88.32,189227.0
2017-04-19 10:00:00,88.32,88.36,87.84,87.94,39630.0,88.32,88.36,87.84,87.94,39630.0
2017-04-19 10:10:00,87.94,88.38,87.9,88.33,63420.0,87.94,88.38,87.9,88.33,63420.0
2017-04-19 10:20:00,88.3,88.44,88.19,88.33,36065.0,88.3,88.44,88.19,88.33,36065.0
2017-04-19 10:30:00,88.33,88.59,88.2,88.32,92302.0,88.33,88.59,88.2,88.32,92302.0
2017-04-19 10:40:00,88.32,88.44,88.14,88.14,43151.0,88.32,88.44,88.14,88.14,43151.0
2017-04-19 10:50:00,88.17,88.24,88.06,88.11,53243.0,88.17,88.24,88.06,88.11,53243.0
2017-04-19 11:00:00,88.1,88.22,88.05,88.2,68253.0,88.1,88.22,88.05,88.2,68253.0
2017-04-19 11:10:00,88.18,88.28,88.13,88.26,49226.0,88.18,88.28,88.13,88.26,49226.0
2017-04-19 11:20:00,88.25,88.3,87.72,87.82,93407.0,88.25,88.3,87.72,87.82,93407.0
2017-04-19 11:30:00,87.8,87.93,87.7,87.92,37044.0,87.8,87.93,87.7,87.92,37044.0
2017-04-19 11:40:00,87.9,87.97,87.84,87.86,58968.0,87.9,87.97,87.84,87.86,58968.0
2017-04-19 11:50:00,87.87,87.89,87.67,87.71,12389.0,87.87,87.89,87.67,87.71,12389.0
2017-04-19 12:00:00,87.71,87.85,87.71,87.79,23825.0,87.71,87.85,87.71,87.79,23825.0
2017-04-19 12:10:00,87.77,87.89,87.75,87.86,24526.0,87.77,87.89,87.75,87.86,24526.0
2017-04-19 12:20:00,87.87,88.0,87.84,87.85,15696.0,87.87,88.0,87.84,87.85,15696.0
2017-04-19 12:30:00,87.88,88.05,87.88,88.01,31769.0,87.88,88.05,87.88,88.01,31769.0
2017-04-19 12:40:00,87.99,88.04,87.88,87.88,16433.0,87.99,88.04,87.88,87.88,16433.0
2017-04-19 12:50:00,87.88,88.07,87.86,88.02,24352.0,87.88,88.07,87.86,88.02,24352.0
2017-04-19 13:00:00,88.04,88.1,87.96,88.03,28385.0,88.04,88.1,87.96,88.03,28385.0
2017-04-19 13:10:00,88.0,88.02,87.91,87.96,25662.0,88.0,88.02,87.91,87.96,25662.0
2017-04-19 13:20:00,87.98,88.05,87.94,88.03,39200.0,87.98,88.05,87.94,88.03,39200.0
2017-04-19 13:30:00,88.03,88.05,87.96,88.05,21016.0,88.03,88.05,87.96,88.05,21016.0
2017-04-19 13:40:00,88.04,88.16,87.99,88.15,19521.0,88.04,88.16,87.99,88.15,19521.0
2017-04-19 13:50:00,88.15,88.28,88.11,88.23,29012.0,88.15,88.28,88.11,88.23,29012.0
2017-04-19 14:00:00,88.21,88.29,88.2,88.2,36477.0,88.21,88.29,88.2,88.2,36477.0
2017-04-19 14:10:00,88.2,88.24,88.05,88.09,25875.0,88.2,88.24,88.05,88.09,25875.0
2017-04-19 14:20:00,88.09,88.17,88.04,88.14,21470.0,88.09,88.17,88.04,88.14,21470.0
2017-04-19 14:30:00,88.13,88.28,88.07,88.28,18566.0,88.13,88.28,88.07,88.28,18566.0
2017-04-19 14:40:00,88.29,88.36,88.27,88.34,48950.0,88.29,88.36,88.27,88.34,48950.0
2017-04-19 14:50:00,88.34,88.34,88.05,88.1,31745.0,88.34,88.34,88.05,88.1,31745.0
2017-04-19 15:00:00,88.11,88.11,87.84,87.98,56250.0,88.11,88.11,87.84,87.98,56250.0
2017-04-19 15:10:00,87.98,88.1,87.94,87.99,25700.0,87.98,88.1,87.94,87.99,25700.0
2017-04-19 15:20:00,88.01,88.02,87.75,87.76,41482.0,88.01,88.02,87.75,87.76,41482.0
2017-04-19 15:30:00,87.77,87.81,87.63,87.75,51969.0,87.77,87.81,87.63,87.75,51969.0
2017-04-19 15:40:00,87.76,87.82,87.63,87.73,73470.0,87.76,87.82,87.63,87.73,73470.0
2017-04-19 15:50:00,87.73,87.99,87.73,87.93,203688.0,87.73,87.99,87.73,87.93,203688.0
2017-04-20 09:30:00,88.3,88.45,87.66,87.66,30269.0,88.3,88.45,87.66,87.66,30269.0
2017-04-20 09:40:00,87.68,87.69,87.42,87.65,16562.0,87.68,87.69,87.42,87.65,16562.0
2017-04-20 09:50:00,87.64,87.77,87.32,87.32,24173.0,87.64,87.77,87.32,87.32,24173.0
2017-04-20 10:00:00,87.38,87.56,87.33,87.52,33875.0,87.38,87.56,87.33,87.52,33875.0
2017-04-20 10:10:00,87.54,87.72,87.38,87.39,27301.0,87.54,87.72,87.38,87.39,27301.0
2017-04-20 10:20:00,87.38,87.45,87.27,87.35,31587.0,87.38,87.45,87.27,87.35,31587.0
2017-04-20 10:30:00,87.36,87.41,87.16,87.3,79848.0,87.36,87.41,87.16,87.3,79848.0
2017-04-20 10:40:00,87.3,87.47,87.27,87.47,42278.0,87.3,87.47,87.27,87.47,42278.0
2017-04-20 10:50:00,87.48,87.66,87.48,87.6,21526.0,87.48,87.66,87.48,87.6,21526.0
2017-04-20 11:00:00,87.61,87.74,87.47,87.74,25890.0,87.61,87.74,87.47,87.74,25890.0
2017-04-20 11:10:00,87.75,88.05,87.75,87.97,22331.0,87.75,88.05,87.75,87.97,22331.0
2017-04-20 11:20:00,87.98,88.2,87.94,88.2,21174.0,87.98,88.2,87.94,88.2,21174.0
2017-04-20 11:30:00,88.18,88.31,88.16,88.24,16854.0,88.18,88.31,88.16,88.24,16854.0
2017-04-20 11:40:00,88.24,88.4,88.16,88.36,17092.0,88.24,88.4,88.16,88.36,17092.0
2017-04-20 11:50:00,88.39,88.45,88.34,88.35,20312.0,88.39,88.45,88.34,88.35,20312.0
2017-04-20 12:00:00,88.34,88.42,88.32,88.41,24396.0,88.34,88.42,88.32,88.41,24396.0
2017-04-20 12:10:00,88.43,88.44,88.34,88.39,12951.0,88.43,88.44,88.34,88.39,12951.0
2017-04-20 12:20:00,88.39,88.44,88.28,88.31,11625.0,88.39,88.44,88.28,88.31,11625.0
2017-04-20 12:30:00,88.31,88.63,88.31,88.59,31016.0,88.31,88.63,88.31,88.59,31016.0
2017-04-20 12:40:00,88.6,88.77,88.58,88.71,49003.0,88.6,88.77,88.58,88.71,49003.0
2017-04-20 12:50:00,88.71,88.82,88.55,88.55,12853.0,88.71,88.82,88.55,88.55,12853.0
2017-04-20 13:00:00,88.56,88.63,88.42,88.44,102524.0,88.56,88.63,88.42,88.44,102524.0
2017-04-20 13:10:00,88.46,88.49,88.28,88.3,13430.0,88.46,88.49,88.28,88.3,13430.0
2017-04-20 13:20:00,88.31,88.35,88.23,88.3,12956.0,88.31,88.35,88.23,88.3,12956.0
2017-04-20 13:30:00,88.32,88.36,88.26,88.33,10685.0,88.32,88.36,88.26,88.33,10685.0
2017-04-20 13:40:00,88.3,88.38,88.28,88.34,13145.0,88.3,88.38,88.28,88.34,13145.0
2017-04-20 13:50:00,88.37,88.5,88.36,88.39,15853.0,88.37,88.5,88.36,88.39,15853.0
2017-04-20 14:00:00,88.42,88.42,88.3,88.31,17350.0,88.42,88.42,88.3,88.31,17350.0
2017-04-20 14:10:00,88.33,88.37,88.28,88.3,13775.0,88.33,88.37,88.28,88.3,13775.0
2017-04-20 14:20:00,88.29,88.39,88.27,88.37,11196.0,88.29,88.39,88.27,88.37,11196.0
2017-04-20 14:30:00,88.36,88.38,88.25,88.3,21032.0,88.36,88.38,88.25,88.3,21032.0
2017-04-20 14:40:00,88.32,88.43,88.31,88.41,25465.0,88.32,88.43,88.31,88.41,25465.0
2017-04-20 14:50:00,88.38,88.57,88.38,88.52,23427.0,88.38,88.57,88.38,88.52,23427.0
2017-04-20 15:00:00,88.51,88.54,88.37,88.5,27449.0,88.51,88.54,88.37,88.5,27449.0
2017-04-20 15:10:00,88.51,88.52,88.4,88.41,33354.0,88.51,88.52,88.4,88.41,33354.0
2017-04-20 15:20:00,88.4,88.41,88.28,88.29,39446.0,88.4,88.41,88.28,88.29,39446.0
2017-04-20 15:30:00,88.3,88.34,88.28,88.34,53138.0,88.3,88.34,88.28,88.34,53138.0
2017-04-20 15:40:00,88.35,88.46,88.34,88.46,38779.0,88.35,88.46,88.34,88.46,38779.0
2017-04-20 15:50:00,88.46,88.6,88.39,88.41,105849.0,88.46,88.6,88.39,88.41,105849.0
2017-04-21 09:30:00,88.63,88.76,88.34,88.54,75486.0,88.63,88.76,88.34,88.54,75486.0
2017-04-21 09:40:00,88.55,88.57,88.17,88.2,17250.0,88.55,88.57,88.17,88.2,17250.0
2017-04-21 09:50:00,88.2,88.31,88.11,88.26,16611.0,88.2,88.31,88.11,88.26,16611.0
2017-04-21 10:00:00,88.35,88.42,88.1,88.24,11841.0,88.35,88.42,88.1,88.24,11841.0
2017-04-21 10:10:00,88.24,88.43,88.24,88.43,15632.0,88.24,88.43,88.24,88.43,15632.0
2017-04-21 10:20:00,88.46,88.62,88.42,88.62,35806.0,88.46,88.62,88.42,88.62,35806.0
2017-04-21 10:30:00,88.63,88.63,88.35,88.41,32057.0,88.63,88.63,88.35,88.41,32057.0
2017-04-21 10:40:00,88.42,88.57,88.35,88.48,36324.0,88.42,88.57,88.35,88.48,36324.0
2017-04-21 10:50:00,88.47,88.49,88.35,88.45,20341.0,88.47,88.49,88.35,88.45,20341.0
2017-04-21 11:00:00,88.46,88.55,88.39,88.51,31824.0,88.46,88.55,88.39,88.51,31824.0
2017-04-21 11:10:00,88.49,88.72,88.41,88.7,29232.0,88.49,88.72,88.41,88.7,29232.0
2017-04-21 11:20:00,88.7,88.88,88.65,88.82,25579.0,88.7,88.88,88.65,88.82,25579.0
2017-04-21 11:30:00,88.82,88.85,88.69,88.73,13388.0,88.82,88.85,88.69,88.73,13388.0
2017-04-21 11:40:00,88.73,88.81,88.67,88.78,14557.0,88.73,88.81,88.67,88.78,14557.0
2017-04-21 11:50:00,88.76,88.82,88.69,88.76,14475.0,88.76,88.82,88.69,88.76,14475.0
2017-04-21 12:00:00,88.75,88.82,88.65,88.7,13012.0,88.75,88.82,88.65,88.7,13012.0
2017-04-21 12:10:00,88.67,88.71,88.49,88.5,16014.0,88.67,88.71,88.49,88.5,16014.0
2017-04-21 12:20:00,88.51,88.6,88.47,88.47,10534.0,88.51,88.6,88.47,88.47,10534.0
2017-04-21 12:30:00,88.48,88.61,88.4,88.57,14377.0,88.48,88.61,88.4,88.57,14377.0
2017-04-21 12:40:00,88.59,88.61,88.54,88.58,19981.0,88.59,88.61,88.54,88.58,19981.0
2017-04-21 12:50:00,88.59,88.65,88.53,88.53,10426.0,88.59,88.65,88.53,88.53,10426.0
2017-04-21 13:00:00,88.55,88.6,88.46,88.48,15515.0,88.55,88.6,88.46,88.48,15515.0
2017-04-21 13:10:00,88.48,88.5,88.22,88.22,36263.0,88.48,88.5,88.22,88.22,36263.0
2017-04-21 13:20:00,88.19,88.62,88.19,88.54,80375.0,88.19,88.62,88.19,88.54,80375.0
2017-04-21 13:30:00,88.55,88.61,88.32,88.32,58689.0,88.55,88.61,88.32,88.32,58689.0
2017-04-21 13:40:00,88.32,88.35,88.27,88.34,16561.0,88.32,88.35,88.27,88.34,16561.0
2017-04-21 13:50:00,88.34,88.58,88.34,88.38,65858.0,88.34,88.58,88.34,88.38,65858.0
2017-04-21 14:00:00,88.38,88.6,88.33,88.57,56418.0,88.38,88.6,88.33,88.57,56418.0
2017-04-21 14:10:00,88.57,88.61,88.55,88.56,33291.0,88.57,88.61,88.55,88.56,33291.0
2017-04-21 14:20:00,88.57,88.69,88.55,88.63,20860.0,88.57,88.69,88.55,88.63,20860.0
2017-04-21 14:30:00,88.64,88.72,88.59,88.69,43757.0,88.64,88.72,88.59,88.69,43757.0
2017-04-21 14:40:00,88.7,88.75,88.65,88.68,25986.0,88.7,88.75,88.65,88.68,25986.0
2017-04-21 14:50:00,88.65,88.84,88.65,88.8,33031.0,88.65,88.84,88.65,88.8,33031.0
2017-04-21 15:00:00,88.8,88.81,88.72,88.78,25808.0,88.8,88.81,88.72,88.78,25808.0
2017-04-21 15:10:00,88.76,88.76,88.63,88.7,20137.0,88.76,88.76,88.63,88.7,20137.0
2017-04-21 15:20:00,88.7,88.88,88.68,88.87,24194.0,88.7,88.88,88.68,88.87,24194.0
2017-04-21 15:30:00,88.85,88.87,88.75,88.78,35152.0,88.85,88.87,88.75,88.78,35152.0
2017-04-21 15:40:00,88.78,88.82,88.71,88.77,34327.0,88.78,88.82,88.71,88.77,34327.0
2017-04-21 15:50:00,88.76,88.77,88.57,88.6,101471.0,88.76,88.77,88.57,88.6,101471.0
2017-04-24 09:30:00,89.7,90.0,89.64,89.94,76374.0,89.7,90.0,89.64,89.94,76374.0
2017-04-24 09:40:00,89.97,90.29,89.74,90.24,90295.0,89.97,90.29,89.74,90.24,90295.0
2017-04-24 09:50:00,90.25,90.94,90.24,90.89,82623.0,90.25,90.94,90.24,90.89,82623.0
2017-04-24 10:00:00,90.89,90.92,90.35,90.42,65110.0,90.89,90.92,90.35,90.42,65110.0
2017-04-24 10:10:00,90.42,90.84,90.42,90.79,97650.0,90.42,90.84,90.42,90.79,97650.0
2017-04-24 10:20:00,90.8,90.94,90.64,90.74,59646.0,90.8,90.94,90.64,90.74,59646.0
2017-04-24 10:30:00,90.75,90.87,90.4,90.62,60020.0,90.75,90.87,90.4,90.62,60020.0
2017-04-24 10:40:00,90.62,90.64,90.13,90.15,69429.0,90.62,90.64,90.13,90.15,69429.0
2017-04-24 10:50:00,90.14,90.18,90.01,90.02,57130.0,90.14,90.18,90.01,90.02,57130.0
2017-04-24 11:00:00,90.03,90.11,89.97,90.05,44941.0,90.03,90.11,89.97,90.05,44941.0
2017-04-24 11:10:00,90.05,90.05,89.78,89.85,39254.0,90.05,90.05,89.78,89.85,39254.0
2017-04-24 11:20:00,89.84,90.06,89.84,90.04,28200.0,89.84,90.06,89.84,90.04,28200.0
2017-04-24 11:30:00,90.06,90.21,89.99,90.17,54586.0,90.06,90.21,89.99,90.17,54586.0
2017-04-24 11:40:00,90.15,90.19,90.06,90.13,18165.0,90.15,90.19,90.06,90.13,18165.0
2017-04-24 11:50:00,90.12,90.15,90.04,90.14,14254.0,90.12,90.15,90.04,90.14,14254.0
2017-04-24 12:00:00,90.14,90.36,90.13,90.36,23468.0,90.14,90.36,90.13,90.36,23468.0
2017-04-24 12:10:00,90.37,90.5,90.37,90.48,19536.0,90.37,90.5,90.37,90.48,19536.0
2017-04-24 12:20:00,90.5,90.52,90.4,90.41,12031.0,90.5,90.52,90.4,90.41,12031.0
2017-04-24 12:30:00,90.41,90.42,90.27,90.3,24288.0,90.41,90.42,90.27,90.3,24288.0
2017-04-24 12:40:00,90.3,90.31,90.18,90.19,14070.0,90.3,90.31,90.18,90.19,14070.0
2017-04-24 12:50:00,90.21,90.26,90.04,90.07,22598.0,90.21,90.26,90.04,90.07,22598.0
2017-04-24 13:00:00,90.05,90.14,90.05,90.13,13669.0,90.05,90.14,90.05,90.13,13669.0
2017-04-24 13:10:00,90.11,90.18,90.09,90.16,37523.0,90.11,90.18,90.09,90.16,37523.0
2017-04-24 13:20:00,90.14,90.18,90.05,90.09,27120.0,90.14,90.18,90.05,90.09,27120.0
2017-04-24 13:30:00,90.09,90.11,89.91,90.03,30668.0,90.09,90.11,89.91,90.03,30668.0
2017-04-24 13:40:00,90.03,90.03,89.94,90.01,21432.0,90.03,90.03,89.94,90.01,21432.0
2017-04-24 13:50:00,90.02,90.05,89.97,89.97,35920.0,90.02,90.05,89.97,89.97,35920.0
2017-04-24 14:00:00,89.98,90.01,89.94,89.95,21206.0,89.98,90.01,89.94,89.95,21206.0
2017-04-24 14:10:00,89.96,90.07,89.8,90.05,55587.0,89.96,90.07,89.8,90.05,55587.0
2017-04-24 14:20:00,90.06,90.22,90.03,90.1,37761.0,90.06,90.22,90.03,90.1,37761.0
2017-04-24 14:30:00,90.11,90.18,90.1,90.12,15663.0,90.11,90.18,90.1,90.12,15663.0
2017-04-24 14:40:00,90.13,90.14,90.04,90.09,15010.0,90.13,90.14,90.04,90.09,15010.0
2017-04-24 14:50:00,90.08,90.32,90.07,90.3,47633.0,90.08,90.32,90.07,90.3,47633.0
2017-04-24 15:00:00,90.3,90.4,90.28,90.3,46988.0,90.3,90.4,90.28,90.3,46988.0
2017-04-24 15:10:00,90.3,90.34,90.24,90.27,36680.0,90.3,90.34,90.24,90.27,36680.0
2017-04-24 15:20:00,90.27,90.32,90.24,90.29,34200.0,90.27,90.32,90.24,90.29,34200.0
2017-04-24 15:30:00,90.29,90.29,90.14,90.17,72201.0,90.29,90.29,90.14,90.17,72201.0
2017-04-24 15:40:00,90.17,90.2,90.13,90.17,69787.0,90.17,90.2,90.13,90.17,69787.0
2017-04-24 15:50:00,90.18,90.18,90.06,90.14,161499.0,90.18,90.18,90.06,90.14,161499.0
2017-04-25 09:30:00,90.42,90.8,90.26,90.66,38634.0,90.42,90.8,90.26,90.66,38634.0
2017-04-25 09:40:00,90.67,90.67,90.22,90.3,39518.0,90.67,90.67,90.22,90.3,39518.0
2017-04-25 09:50:00,90.33,90.34,90.08,90.22,109438.0,90.33,90.34,90.08,90.22,109438.0
2017-04-25 10:00:00,90.22,90.35,90.15,90.27,66130.0,90.22,90.35,90.15,90.27,66130.0
2017-04-25 10:10:00,90.27,90.37,90.15,90.22,27122.0,90.27,90.37,90.15,90.22,27122.0
2017-04-25 10:20:00,90.21,90.23,89.94,90.01,21821.0,90.21,90.23,89.94,90.01,21821.0
2017-04-25 10:30:00,90.03,90.03,89.91,89.93,43635.0,90.03,90.03,89.91,89.93,43635.0
2017-04-25 10:40:00,89.93,89.96,89.82,89.83,37891.0,89.93,89.96,89.82,89.83,37891.0
2017-04-25 10:50:00,89.83,89.99,89.81,89.86,57570.0,89.83,89.99,89.81,89.86,57570.0
2017-04-25 11:00:00,89.85,90.12,89.81,90.05,22511.0,89.85,90.12,89.81,90.05,22511.0
2017-04-25 11:10:00,90.07,90.27,90.07,90.26,26056.0,90.07,90.27,90.07,90.26,26056.0
2017-04-25 11:20:00,90.26,90.3,90.09,90.17,58367.0,90.26,90.3,90.09,90.17,58367.0
2017-04-25 11:30:00,90.17,90.28,90.13,90.26,43470.0,90.17,90.28,90.13,90.26,43470.0
2017-04-25 11:40:00,90.24,90.33,90.21,90.25,34777.0,90.24,90.33,90.21,90.25,34777.0
2017-04-25 11:50:00,90.26,90.35,90.25,90.31,19229.0,90.26,90.35,90.25,90.31,19229.0
2017-04-25 12:00:00,90.31,90.33,90.28,90.3,12300.0,90.31,90.33,90.28,90.3,12300.0
2017-04-25 12:10:00,90.3,90.32,90.21,90.22,13725.0,90.3,90.32,90.21,90.22,13725.0
2017-04-25 12:20:00,90.24,90.26,90.2,90.21,9565.0,90.24,90.26,90.2,90.21,9565.0
2017-04-25 12:30:00,90.19,90.2,90.02,90.04,24016.0,90.19,90.2,90.02,90.04,24016.0
2017-04-25 12:40:00,90.05,90.08,89.99,90.08,7716.0,90.05,90.08,89.99,90.08,7716.0
2017-04-25 12:50:00,90.07,90.08,90.03,90.04,7149.0,90.07,90.08,90.03,90.04,7149.0
2017-04-25 13:00:00,90.04,90.22,90.04,90.17,18527.0,90.04,90.22,90.04,90.17,18527.0
2017-04-25 13:10:00,90.18,90.26,90.18,90.26,14151.0,90.18,90.26,90.18,90.26,14151.0
2017-04-25 13:20:00,90.27,90.31,90.21,90.27,34049.0,90.27,90.31,90.21,90.27,34049.0
2017-04-25 13:30:00,90.27,90.3,90.22,90.24,10298.0,90.27,90.3,90.22,90.24,10298.0
2017-04-25 13:40:00,90.23,90.37,90.21,90.34,60732.0,90.23,90.37,90.21,90.34,60732.0
2017-04-25 13:50:00,90.36,90.42,90.35,90.39,24788.0,90.36,90.42,90.35,90.39,24788.0
2017-04-25 14:00:00,90.37,90.49,90.37,90.46,21029.0,90.37,90.49,90.37,90.46,21029.0
2017-04-25 14:10:00,90.47,90.57,90.45,90.56,35988.0,90.47,90.57,90.45,90.56,35988.0
2017-04-25 14:20:00,90.54,90.55,90.45,90.48,33153.0,90.54,90.55,90.45,90.48,33153.0
2017-04-25 14:30:00,90.48,90.51,90.44,90.49,27181.0,90.48,90.51,90.44,90.49,27181.0
2017-04-25 14:40:00,90.49,90.51,90.43,90.45,19644.0,90.49,90.51,90.43,90.45,19644.0
2017-04-25 14:50:00,90.46,90.47,90.37,90.38,22321.0,90.46,90.47,90.37,90.38,22321.0
2017-04-25 15:00:00,90.39,90.53,90.38,90.53,29730.0,90.39,90.53,90.38,90.53,29730.0
2017-04-25 15:10:00,90.52,90.55,90.49,90.52,22507.0,90.52,90.55,90.49,90.52,22507.0
2017-04-25 15:20:00,90.51,90.51,90.44,90.49,26352.0,90.51,90.51,90.44,90.49,26352.0
2017-04-25 15:30:00,90.49,90.51,90.46,90.5,29386.0,90.49,90.51,90.46,90.5,29386.0
2017-04-25 15:40:00,90.5,90.55,90.39,90.43,83534.0,90.5,90.55,90.39,90.43,83534.0
2017-04-25 15:50:00,90.42,90.43,90.32,90.33,109907.0,90.42,90.43,90.32,90.33,109907.0
2017-04-26 09:30:00,90.31,90.54,89.98,90.06,36378.0,90.31,90.54,89.98,90.06,36378.0
2017-04-26 09:40:00,90.23,90.23,89.94,90.08,21654.0,90.23,90.23,89.94,90.08,21654.0
2017-04-26 09:50:00,90.11,90.11,89.67,89.71,23540.0,90.11,90.11,89.67,89.71,23540.0
2017-04-26 10:00:00,89.8,89.84,89.49,89.69,32009.0,89.8,89.84,89.49,89.69,32009.0
2017-04-26 10:10:00,89.63,89.87,89.61,89.8,15100.0,89.63,89.87,89.61,89.8,15100.0
2017-04-26 10:20:00,89.83,89.83,89.68,89.75,45038.0,89.83,89.83,89.68,89.75,45038.0
2017-04-26 10:30:00,89.8,89.86,89.47,89.47,31274.0,89.8,89.86,89.47,89.47,31274.0
2017-04-26 10:40:00,89.5,89.62,89.44,89.61,14968.0,89.5,89.62,89.44,89.61,14968.0
2017-04-26 10:50:00,89.62,89.8,89.62,89.78,10806.0,89.62,89.8,89.62,89.78,10806.0
2017-04-26 11:00:00,89.76,89.99,89.75,89.86,18910.0,89.76,89.99,89.75,89.86,18910.0
2017-04-26 11:10:00,89.85,89.94,89.73,89.9,23940.0,89.85,89.94,89.73,89.9,23940.0
2017-04-26 11:20:00,89.9,90.19,89.87,90.15,19737.0,89.9,90.19,89.87,90.15,19737.0
2017-04-26 11:30:00,90.13,90.23,90.11,90.22,9778.0,90.13,90.23,90.11,90.22,9778.0
2017-04-26 11:40:00,90.22,90.23,89.83,89.83,20724.0,90.22,90.23,89.83,89.83,20724.0
2017-04-26 11:50:00,89.84,89.97,89.83,89.9,13472.0,89.84,89.97,89.83,89.9,13472.0
2017-04-26 12:00:00,89.95,90.13,89.89,90.1,17531.0,89.95,90.13,89.89,90.1,17531.0
2017-04-26 12:10:00,90.12,90.31,90.1,90.26,14550.0,90.12,90.31,90.1,90.26,14550.0
2017-04-26 12:20:00,90.26,90.27,90.15,90.2,16302.0,90.26,90.27,90.15,90.2,16302.0
2017-04-26 12:30:00,90.19,90.27,90.18,90.25,12683.0,90.19,90.27,90.18,90.25,12683.0
2017-04-26 12:40:00,90.25,90.28,90.12,90.12,12413.0,90.25,90.28,90.12,90.12,12413.0
2017-04-26 12:50:00,90.14,90.36,90.14,90.33,22760.0,90.14,90.36,90.14,90.33,22760.0
2017-04-26 13:00:00,90.3,90.4,90.29,90.38,11415.0,90.3,90.4,90.29,90.38,11415.0
2017-04-26 13:10:00,90.38,90.42,90.32,90.38,15665.0,90.38,90.42,90.32,90.38,15665.0
2017-04-26 13:20:00,90.38,90.44,90.29,90.29,15712.0,90.38,90.44,90.29,90.29,15712.0
2017-04-26 13:30:00,90.32,90.34,90.17,90.31,17102.0,90.32,90.34,90.17,90.31,17102.0
2017-04-26 13:40:00,90.3,90.4,90.11,90.19,29780.0,90.3,90.4,90.11,90.19,29780.0
2017-04-26 13:50:00,90.21,90.31,90.17,90.19,12605.0,90.21,90.31,90.17,90.19,12605.0
2017-04-26 14:00:00,90.2,90.27,90.13,90.23,13911.0,90.2,90.27,90.13,90.23,13911.0
2017-04-26 14:10:00,90.26,90.35,90.23,90.28,14898.0,90.26,90.35,90.23,90.28,14898.0
2017-04-26 14:20:00,90.28,90.41,90.26,90.35,27209.0,90.28,90.41,90.26,90.35,27209.0
2017-04-26 14:30:00,90.33,90.42,90.29,90.35,19200.0,90.33,90.42,90.29,90.35,19200.0
2017-04-26 14:40:00,90.36,90.38,90.3,90.33,14738.0,90.36,90.38,90.3,90.33,14738.0
2017-04-26 14:50:00,90.33,90.38,90.28,90.3,17606.0,90.33,90.38,90.28,90.3,17606.0
2017-04-26 15:00:00,90.27,90.43,90.25,90.41,10400.0,90.27,90.43,90.25,90.41,10400.0
2017-04-26 15:10:00,90.4,90.49,90.4,90.45,23696.0,90.4,90.49,90.4,90.45,23696.0
2017-04-26 15:20:00,90.44,90.45,90.32,90.42,30641.0,90.44,90.45,90.32,90.42,30641.0
2017-04-26 15:30:00,90.42,90.47,90.3,90.31,44226.0,90.42,90.47,90.3,90.31,44226.0
2017-04-26 15:40:00,90.3,90.37,90.27,90.29,39573.0,90.3,90.37,90.27,90.29,39573.0
2017-04-26 15:50:00,90.3,90.32,90.21,90.22,71227.0,90.3,90.32,90.21,90.22,71227.0
2017-04-27 09:30:00,90.66,90.66,90.04,90.33,26664.0,90.66,90.66,90.04,90.33,26664.0
2017-04-27 09:40:00,90.19,90.5,90.09,90.42,20708.0,90.19,90.5,90.09,90.42,20708.0
2017-04-27 09:50:00,90.46,90.58,90.32,90.45,25655.0,90.46,90.58,90.32,90.45,25655.0
2017-04-27 10:00:00,90.52,90.77,90.51,90.53,32791.0,90.52,90.77,90.51,90.53,32791.0
2017-04-27 10:10:00,90.54,90.64,90.44,90.46,57424.0,90.54,90.64,90.44,90.46,57424.0
2017-04-27 10:20:00,90.48,90.5,90.29,90.35,29744.0,90.48,90.5,90.29,90.35,29744.0
2017-04-27 10:30:00,90.35,90.48,90.31,90.46,22863.0,90.35,90.48,90.31,90.46,22863.0
2017-04-27 10:40:00,90.44,90.48,90.28,90.29,14232.0,90.44,90.48,90.28,90.29,14232.0
2017-04-27 10:50:00,90.31,90.31,90.18,90.28,12435.0,90.31,90.31,90.18,90.28,12435.0
2017-04-27 11:00:00,90.31,90.48,90.27,90.36,19368.0,90.31,90.48,90.27,90.36,19368.0
2017-04-27 11:10:00,90.4,90.55,90.38,90.52,8728.0,90.4,90.55,90.38,90.52,8728.0
2017-04-27 11:20:00,90.52,90.54,90.34,90.38,8430.0,90.52,90.54,90.34,90.38,8430.0
2017-04-27 11:30:00,90.39,90.5,90.33,90.33,9525.0,90.39,90.5,90.33,90.33,9525.0
2017-04-27 11:40:00,90.31,90.39,90.27,90.32,14041.0,90.31,90.39,90.27,90.32,14041.0
2017-04-27 11:50:00,90.31,90.38,90.27,90.38,7950.0,90.31,90.38,90.27,90.38,7950.0
2017-04-27 12:00:00,90.38,90.43,90.35,90.38,9883.0,90.38,90.43,90.35,90.38,9883.0
2017-04-27 12:10:00,90.36,90.4,90.34,90.39,3800.0,90.36,90.4,90.34,90.39,3800.0
2017-04-27 12:20:00,90.36,90.39,90.34,90.37,5341.0,90.36,90.39,90.34,90.37,5341.0
2017-04-27 12:30:00,90.4,90.47,90.38,90.47,9594.0,90.4,90.47,90.38,90.47,9594.0
2017-04-27 12:40:00,90.47,90.6,90.46,90.56,22510.0,90.47,90.6,90.46,90.56,22510.0
2017-04-27 12:50:00,90.54,90.68,90.54,90.67,16314.0,90.54,90.68,90.54,90.67,16314.0
2017-04-27 13:00:00,90.67,90.74,90.63,90.64,22109.0,90.67,90.74,90.63,90.64,22109.0
2017-04-27 13:10:00,90.65,90.68,90.59,90.62,25236.0,90.65,90.68,90.59,90.62,25236.0
2017-04-27 13:20:00,90.64,90.65,90.59,90.64,13362.0,90.64,90.65,90.59,90.64,13362.0
2017-04-27 13:30:00,90.64,90.65,90.6,90.64,11092.0,90.64,90.65,90.6,90.64,11092.0
2017-04-27 13:40:00,90.65,90.66,90.48,90.52,18661.0,90.65,90.66,90.48,90.52,18661.0
2017-04-27 13:50:00,90.55,90.56,90.48,90.5,6324.0,90.55,90.56,90.48,90.5,6324.0
2017-04-27 14:00:00,90.5,90.5,90.42,90.44,12376.0,90.5,90.5,90.42,90.44,12376.0
2017-04-27 14:10:00,90.44,90.57,90.41,90.55,16164.0,90.44,90.57,90.41,90.55,16164.0
2017-04-27 14:20:00,90.53,90.58,90.45,90.5,30616.0,90.53,90.58,90.45,90.5,30616.0
2017-04-27 14:30:00,90.52,90.65,90.51,90.64,40383.0,90.52,90.65,90.51,90.64,40383.0
2017-04-27 14:40:00,90.64,90.75,90.59,90.71,19159.0,90.64,90.75,90.59,90.71,19159.0
2017-04-27 14:50:00,90.68,90.72,90.59,90.66,9961.0,90.68,90.72,90.59,90.66,9961.0
2017-04-27 15:00:00,90.63,90.65,90.5,90.53,13805.0,90.63,90.65,90.5,90.53,13805.0
2017-04-27 15:10:00,90.52,90.62,90.51,90.56,20249.0,90.52,90.62,90.51,90.56,20249.0
2017-04-27 15:20:00,90.56,90.6,90.47,90.53,41936.0,90.56,90.6,90.47,90.53,41936.0
2017-04-27 15:30:00,90.53,90.57,90.5,90.51,37329.0,90.53,90.57,90.5,90.51,37329.0
2017-04-27 15:40:00,90.51,90.64,90.49,90.55,43021.0,90.51,90.64,90.49,90.55,43021.0
2017-04-27 15:50:00,90.56,90.64,90.46,90.63,78302.0,90.56,90.64,90.46,90.63,78302.0
2017-04-28 09:30:00,90.77,90.77,90.22,90.42,36741.0,90.77,90.77,90.22,90.42,36741.0
2017-04-28 09:40:00,90.41,90.44,90.14,90.21,22665.0,90.41,90.44,90.14,90.21,22665.0
2017-04-28 09:50:00,90.19,90.21,89.96,89.99,14038.0,90.19,90.21,89.96,89.99,14038.0
2017-04-28 10:00:00,90.02,90.02,89.65,89.65,38056.0,90.02,90.02,89.65,89.65,38056.0
2017-04-28 10:10:00,89.66,89.75,89.51,89.57,21715.0,89.66,89.75,89.51,89.57,21715.0
2017-04-28 10:20:00,89.57,89.6,89.43,89.54,17867.0,89.57,89.6,89.43,89.54,17867.0
2017-04-28 10:30:00,89.53,89.54,89.27,89.3,36078.0,89.53,89.54,89.27,89.3,36078.0
2017-04-28 10:40:00,89.29,89.37,89.2,89.23,42624.0,89.29,89.37,89.2,89.23,42624.0
2017-04-28 10:50:00,89.21,89.58,89.2,89.58,30025.0,89.21,89.58,89.2,89.58,30025.0
2017-04-28 11:00:00,89.59,89.68,89.57,89.58,31725.0,89.59,89.68,89.57,89.58,31725.0
2017-04-28 11:10:00,89.56,89.61,89.5,89.59,28031.0,89.56,89.61,89.5,89.59,28031.0
2017-04-28 11:20:00,89.58,89.61,89.51,89.59,18325.0,89.58,89.61,89.51,89.59,18325.0
2017-04-28 11:30:00,89.59,89.62,89.52,89.54,20358.0,89.59,89.62,89.52,89.54,20358.0
2017-04-28 11:40:00,89.53,89.6,89.48,89.54,18818.0,89.53,89.6,89.48,89.54,18818.0
2017-04-28 11:50:00,89.55,89.61,89.51,89.52,31894.0,89.55,89.61,89.51,89.52,31894.0
2017-04-28 12:00:00,89.53,89.6,89.51,89.6,26616.0,89.53,89.6,89.51,89.6,26616.0
2017-04-28 12:10:00,89.61,89.81,89.59,89.8,26203.0,89.61,89.81,89.59,89.8,26203.0
2017-04-28 12:20:00,89.8,89.84,89.74,89.77,14627.0,89.8,89.84,89.74,89.77,14627.0
2017-04-28 12:30:00,89.77,89.77,89.67,89.69,16630.0,89.77,89.77,89.67,89.69,16630.0
2017-04-28 12:40:00,89.7,89.74,89.66,89.69,24680.0,89.7,89.74,89.66,89.69,24680.0
2017-04-28 12:50:00,89.71,89.74,89.64,89.66,34888.0,89.71,89.74,89.64,89.66,34888.0
2017-04-28 13:00:00,89.67,89.88,89.65,89.84,27695.0,89.67,89.88,89.65,89.84,27695.0
2017-04-28 13:10:00,89.86,89.89,89.68,89.7,31521.0,89.86,89.89,89.68,89.7,31521.0
2017-04-28 13:20:00,89.72,89.76,89.68,89.7,22830.0,89.72,89.76,89.68,89.7,22830.0
2017-04-28 13:30:00,89.69,89.79,89.67,89.74,34827.0,89.69,89.79,89.67,89.74,34827.0
2017-04-28 13:40:00,89.77,89.79,89.7,89.71,19855.0,89.77,89.79,89.7,89.71,19855.0
2017-04-28 13:50:00,89.71,89.77,89.67,89.7,31813.0,89.71,89.77,89.67,89.7,31813.0
2017-04-28 14:00:00,89.69,89.78,89.63,89.74,26409.0,89.69,89.78,89.63,89.74,26409.0
2017-04-28 14:10:00,89.74,89.75,89.58,89.66,23932.0,89.74,89.75,89.58,89.66,23932.0
2017-04-28 14:20:00,89.63,89.66,89.59,89.61,34941.0,89.63,89.66,89.59,89.61,34941.0
2017-04-28 14:30:00,89.6,89.66,89.57,89.61,46270.0,89.6,89.66,89.57,89.61,46270.0
2017-04-28 14:40:00,89.62,89.92,89.61,89.92,25309.0,89.62,89.92,89.61,89.92,25309.0
2017-04-28 14:50:00,89.91,89.96,89.85,89.87,29575.0,89.91,89.96,89.85,89.87,29575.0
2017-04-28 15:00:00,89.88,89.92,89.83,89.87,37212.0,89.88,89.92,89.83,89.87,37212.0
2017-04-28 15:10:00,89.87,89.94,89.85,89.88,37580.0,89.87,89.94,89.85,89.88,37580.0
2017-04-28 15:20:00,89.89,89.99,89.88,89.95,28382.0,89.89,89.99,89.88,89.95,28382.0
2017-04-28 15:30:00,89.95,90.04,89.9,89.99,57409.0,89.95,90.04,89.9,89.99,57409.0
2017-04-28 15:40:00,89.98,90.03,89.93,90.03,40379.0,89.98,90.03,89.93,90.03,40379.0
2017-04-28 15:50:00,90.02,90.13,90.02,90.07,103173.0,90.02,90.13,90.02,90.07,103173.0
2017-05-01 09:30:00,91.75,91.99,91.17,91.54,102796.0,91.75,91.99,91.17,91.54,102796.0
2017-05-01 09:40:00,91.54,91.83,91.4,91.74,34185.0,91.54,91.83,91.4,91.74,34185.0
2017-05-01 09:50:00,91.78,92.17,91.78,91.95,88926.0,91.78,92.17,91.78,91.95,88926.0
2017-05-01 10:00:00,91.94,92.1,91.46,91.49,37919.0,91.94,92.1,91.46,91.49,37919.0
2017-05-01 10:10:00,91.41,91.85,91.31,91.67,32329.0,91.41,91.85,91.31,91.67,32329.0
2017-05-01 10:20:00,91.66,91.95,91.57,91.79,28885.0,91.66,91.95,91.57,91.79,28885.0
2017-05-01 10:30:00,91.79,92.19,91.78,92.17,35150.0,91.79,92.19,91.78,92.17,35150.0
2017-05-01 10:40:00,92.17,92.43,92.13,92.39,57954.0,92.17,92.43,92.13,92.39,57954.0
2017-05-01 10:50:00,92.39,92.5,92.33,92.47,41394.0,92.39,92.5,92.33,92.47,41394.0
2017-05-01 11:00:00,92.46,92.48,92.25,92.26,32904.0,92.46,92.48,92.25,92.26,32904.0
2017-05-01 11:10:00,92.25,92.33,92.14,92.2,30767.0,92.25,92.33,92.14,92.2,30767.0
2017-05-01 11:20:00,92.19,92.26,92.08,92.08,27734.0,92.19,92.26,92.08,92.08,27734.0
2017-05-01 11:30:00,92.1,92.2,91.94,92.2,28310.0,92.1,92.2,91.94,92.2,28310.0
2017-05-01 11:40:00,92.2,92.34,92.17,92.33,25057.0,92.2,92.34,92.17,92.33,25057.0
2017-05-01 11:50:00,92.36,92.51,92.23,92.5,33122.0,92.36,92.51,92.23,92.5,33122.0
2017-05-01 12:00:00,92.49,92.68,92.47,92.62,24755.0,92.49,92.68,92.47,92.62,24755.0
2017-05-01 12:10:00,92.64,92.68,92.53,92.59,30113.0,92.64,92.68,92.53,92.59,30113.0
2017-05-01 12:20:00,92.59,92.61,92.52,92.57,21331.0,92.59,92.61,92.52,92.57,21331.0
2017-05-01 12:30:00,92.57,92.62,92.5,92.53,25022.0,92.57,92.62,92.5,92.53,25022.0
2017-05-01 12:40:00,92.53,92.56,92.5,92.5,23501.0,92.53,92.56,92.5,92.5,23501.0
2017-05-01 12:50:00,92.5,92.51,92.31,92.42,22405.0,92.5,92.51,92.31,92.42,22405.0
2017-05-01 13:00:00,92.46,92.54,92.42,92.53,13680.0,92.46,92.54,92.42,92.53,13680.0
2017-05-01 13:10:00,92.53,92.57,92.45,92.5,14440.0,92.53,92.57,92.45,92.5,14440.0
2017-05-01 13:20:00,92.53,92.71,92.5,92.67,26225.0,92.53,92.71,92.5,92.67,26225.0
2017-05-01 13:30:00,92.66,92.67,92.52,92.54,19738.0,92.66,92.67,92.52,92.54,19738.0
2017-05-01 13:40:00,92.55,92.67,92.55,92.63,24434.0,92.55,92.67,92.55,92.63,24434.0
2017-05-01 13:50:00,92.62,92.66,92.53,92.6,19542.0,92.62,92.66,92.53,92.6,19542.0
2017-05-01 14:00:00,92.61,92.63,92.47,92.5,15590.0,92.61,92.63,92.47,92.5,15590.0
2017-05-01 14:10:00,92.5,92.54,92.28,92.33,74068.0,92.5,92.54,92.28,92.33,74068.0
2017-05-01 14:20:00,92.33,92.38,92.28,92.29,40681.0,92.33,92.38,92.28,92.29,40681.0
2017-05-01 14:30:00,92.29,92.31,92.21,92.24,20766.0,92.29,92.31,92.21,92.24,20766.0
2017-05-01 14:40:00,92.23,92.31,92.15,92.18,19318.0,92.23,92.31,92.15,92.18,19318.0
2017-05-01 14:50:00,92.16,92.16,91.98,91.98,35041.0,92.16,92.16,91.98,91.98,35041.0
2017-05-01 15:00:00,91.98,92.0,91.81,91.85,31353.0,91.98,92.0,91.81,91.85,31353.0
2017-05-01 15:10:00,91.84,91.93,91.82,91.89,51352.0,91.84,91.93,91.82,91.89,51352.0
2017-05-01 15:20:00,91.88,91.88,91.78,91.83,44147.0,91.88,91.88,91.78,91.83,44147.0
2017-05-01 15:30:00,91.83,91.97,91.82,91.82,51562.0,91.83,91.97,91.82,91.82,51562.0
2017-05-01 15:40:00,91.81,91.95,91.79,91.94,61117.0,91.81,91.95,91.79,91.94,61117.0
2017-05-01 15:50:00,91.93,92.05,91.86,91.98,109069.0,91.93,92.05,91.86,91.98,109069.0
2017-05-02 09:30:00,92.22,92.35,91.93,91.97,24092.0,92.22,92.35,91.93,91.97,24092.0
2017-05-02 09:40:00,91.94,91.94,91.32,91.34,21565.0,91.94,91.94,91.32,91.34,21565.0
2017-05-02 09:50:00,91.31,91.65,91.28,91.55,24858.0,91.31,91.65,91.28,91.55,24858.0
2017-05-02 10:00:00,91.51,91.61,91.38,91.61,24581.0,91.51,91.61,91.38,91.61,24581.0
2017-05-02 10:10:00,91.66,91.85,91.66,91.76,20098.0,91.66,91.85,91.66,91.76,20098.0
2017-05-02 10:20:00,91.72,92.03,91.65,91.91,18388.0,91.72,92.03,91.65,91.91,18388.0
2017-05-02 10:30:00,91.93,91.93,91.71,91.71,17746.0,91.93,91.93,91.71,91.71,17746.0
2017-05-02 10:40:00,91.71,91.75,91.64,91.67,19248.0,91.71,91.75,91.64,91.67,19248.0
2017-05-02 10:50:00,91.67,91.81,91.66,91.67,20656.0,91.67,91.81,91.66,91.67,20656.0
2017-05-02 11:00:00,91.69,91.78,91.67,91.71,14956.0,91.69,91.78,91.67,91.71,14956.0
2017-05-02 11:10:00,91.72,91.74,91.63,91.7,19430.0,91.72,91.74,91.63,91.7,19430.0
2017-05-02 11:20:00,91.68,91.71,91.6,91.68,14402.0,91.68,91.71,91.6,91.68,14402.0
2017-05-02 11:30:00,91.68,91.72,91.66,91.7,13972.0,91.68,91.72,91.66,91.7,13972.0
2017-05-02 11:40:00,91.7,91.71,91.66,91.68,8517.0,91.7,91.71,91.66,91.68,8517.0
2017-05-02 11:50:00,91.7,91.79,91.65,91.78,16740.0,91.7,91.79,91.65,91.78,16740.0
2017-05-02 12:00:00,91.8,92.16,91.77,92.15,58231.0,91.8,92.16,91.77,92.15,58231.0
2017-05-02 12:10:00,92.15,92.43,92.13,92.43,20788.0,92.15,92.43,92.13,92.43,20788.0
2017-05-02 12:20:00,92.42,92.43,92.29,92.3,12000.0,92.42,92.43,92.29,92.3,12000.0
2017-05-02 12:30:00,92.3,92.4,92.28,92.4,12428.0,92.3,92.4,92.28,92.4,12428.0
2017-05-02 12:40:00,92.41,92.47,92.39,92.41,16762.0,92.41,92.47,92.39,92.41,16762.0
2017-05-02 12:50:00,92.4,92.53,92.39,92.53,10357.0,92.4,92.53,92.39,92.53,10357.0
2017-05-02 13:00:00,92.51,92.51,92.4,92.43,13098.0,92.51,92.51,92.4,92.43,13098.0
2017-05-02 13:10:00,92.42,92.48,92.4,92.48,9522.0,92.42,92.48,92.4,92.48,9522.0
2017-05-02 13:20:00,92.46,92.49,92.38,92.49,23670.0,92.46,92.49,92.38,92.49,23670.0
2017-05-02 13:30:00,92.46,92.67,92.46,92.67,17491.0,92.46,92.67,92.46,92.67,17491.0
2017-05-02 13:40:00,92.66,92.74,92.65,92.68,15994.0,92.66,92.74,92.65,92.68,15994.0
2017-05-02 13:50:00,92.7,92.77,92.65,92.67,16107.0,92.7,92.77,92.65,92.67,16107.0
2017-05-02 14:00:00,92.66,92.75,92.6,92.75,21786.0,92.66,92.75,92.6,92.75,21786.0
2017-05-02 14:10:00,92.76,92.96,92.76,92.96,41095.0,92.76,92.96,92.76,92.96,41095.0
2017-05-02 14:20:00,92.94,93.1,92.91,92.95,37459.0,92.94,93.1,92.91,92.95,37459.0
2017-05-02 14:30:00,92.93,92.93,92.8,92.83,21210.0,92.93,92.93,92.8,92.83,21210.0
2017-05-02 14:40:00,92.82,92.83,92.7,92.77,26843.0,92.82,92.83,92.7,92.77,26843.0
2017-05-02 14:50:00,92.76,92.79,92.7,92.77,21710.0,92.76,92.79,92.7,92.77,21710.0
2017-05-02 15:00:00,92.79,92.93,92.76,92.92,33767.0,92.79,92.93,92.76,92.92,33767.0
2017-05-02 15:10:00,92.91,93.05,92.91,93.02,24224.0,92.91,93.05,92.91,93.02,24224.0
2017-05-02 15:20:00,93.01,93.17,92.99,93.15,47262.0,93.01,93.17,92.99,93.15,47262.0
2017-05-02 15:30:00,93.14,93.16,93.01,93.16,75138.0,93.14,93.16,93.01,93.16,75138.0
2017-05-02 15:40:00,93.16,93.18,93.06,93.09,104700.0,93.16,93.18,93.06,93.09,104700.0
2017-05-02 15:50:00,93.09,93.48,93.09,93.45,270317.0,93.09,93.48,93.09,93.45,270317.0
2017-05-03 09:30:00,93.42,93.94,93.23,93.83,45767.0,93.42,93.94,93.23,93.83,45767.0
2017-05-03 09:40:00,93.77,93.77,93.31,93.55,23538.0,93.77,93.77,93.31,93.55,23538.0
2017-05-03 09:50:00,93.54,93.64,93.37,93.39,20361.0,93.54,93.64,93.37,93.39,20361.0
2017-05-03 10:00:00,93.4,93.5,93.19,93.2,23118.0,93.4,93.5,93.19,93.2,23118.0
2017-05-03 10:10:00,93.2,93.27,93.06,93.2,11615.0,93.2,93.27,93.06,93.2,11615.0
2017-05-03 10:20:00,93.21,93.3,93.18,93.3,10738.0,93.21,93.3,93.18,93.3,10738.0
2017-05-03 10:30:00,93.34,93.57,93.34,93.48,20133.0,93.34,93.57,93.34,93.48,20133.0
2017-05-03 10:40:00,93.47,93.5,93.15,93.19,26574.0,93.47,93.5,93.15,93.19,26574.0
2017-05-03 10:50:00,93.19,93.21,93.02,93.15,17084.0,93.19,93.21,93.02,93.15,17084.0
2017-05-03 11:00:00,93.15,93.3,93.09,93.22,25285.0,93.15,93.3,93.09,93.22,25285.0
2017-05-03 11:10:00,93.18,93.35,93.18,93.31,12250.0,93.18,93.35,93.18,93.31,12250.0
2017-05-03 11:20:00,93.34,93.46,93.33,93.38,12844.0,93.34,93.46,93.33,93.38,12844.0
2017-05-03 11:30:00,93.39,93.42,93.2,93.28,19680.0,93.39,93.42,93.2,93.28,19680.0
2017-05-03 11:40:00,93.28,93.3,93.18,93.29,10777.0,93.28,93.3,93.18,93.29,10777.0
2017-05-03 11:50:00,93.3,93.53,93.26,93.43,19464.0,93.3,93.53,93.26,93.43,19464.0
2017-05-03 12:00:00,93.41,93.46,93.31,93.42,10313.0,93.41,93.46,93.31,93.42,10313.0
2017-05-03 12:10:00,93.39,93.46,93.35,93.41,10198.0,93.39,93.46,93.35,93.41,10198.0
2017-05-03 12:20:00,93.42,93.59,93.4,93.59,13802.0,93.42,93.59,93.4,93.59,13802.0
2017-05-03 12:30:00,93.58,93.59,93.5,93.56,19175.0,93.58,93.59,93.5,93.56,19175.0
2017-05-03 12:40:00,93.55,93.77,93.53,93.75,21064.0,93.55,93.77,93.53,93.75,21064.0
2017-05-03 12:50:00,93.74,93.78,93.69,93.72,12049.0,93.74,93.78,93.69,93.72,12049.0
2017-05-03 13:00:00,93.72,93.86,93.71,93.79,17301.0,93.72,93.86,93.71,93.79,17301.0
2017-05-03 13:10:00,93.8,93.89,93.71,93.71,14233.0,93.8,93.89,93.71,93.71,14233.0
2017-05-03 13:20:00,93.71,93.73,93.54,93.72,19031.0,93.71,93.73,93.54,93.72,19031.0
2017-05-03 13:30:00,93.72,93.72,93.56,93.6,13157.0,93.72,93.72,93.56,93.6,13157.0
2017-05-03 13:40:00,93.62,93.63,93.51,93.51,9478.0,93.62,93.63,93.51,93.51,9478.0
2017-05-03 13:50:00,93.5,93.56,93.43,93.55,13007.0,93.5,93.56,93.43,93.55,13007.0
2017-05-03 14:00:00,93.54,93.72,93.48,93.48,23517.0,93.54,93.72,93.48,93.48,23517.0
2017-05-03 14:10:00,93.48,93.53,93.21,93.24,69441.0,93.48,93.53,93.21,93.24,69441.0
2017-05-03 14:20:00,93.28,93.31,93.14,93.22,35621.0,93.28,93.31,93.14,93.22,35621.0
2017-05-03 14:30:00,93.21,93.25,92.85,92.95,33445.0,93.21,93.25,92.85,92.95,33445.0
2017-05-03 14:40:00,92.94,93.15,92.92,93.12,35813.0,92.94,93.15,92.92,93.12,35813.0
2017-05-03 14:50:00,93.2,93.2,93.08,93.09,16379.0,93.2,93.2,93.08,93.09,16379.0
2017-05-03 15:00:00,93.09,93.22,93.05,93.15,16637.0,93.09,93.22,93.05,93.15,16637.0
2017-05-03 15:10:00,93.15,93.15,93.04,93.04,16516.0,93.15,93.15,93.04,93.04,16516.0
2017-05-03 15:20:00,93.04,93.12,93.0,93.09,20713.0,93.04,93.12,93.0,93.09,20713.0
2017-05-03 15:30:00,93.09,93.29,93.09,93.17,36042.0,93.09,93.29,93.09,93.17,36042.0
2017-05-03 15:40:00,93.17,93.26,93.15,93.21,31954.0,93.17,93.26,93.15,93.21,31954.0
2017-05-03 15:50:00,93.22,93.38,93.2,93.33,114823.0,93.22,93.38,93.2,93.33,114823.0
2017-05-04 09:30:00,93.41,93.74,93.2,93.67,21621.0,93.41,93.74,93.2,93.67,21621.0
2017-05-04 09:40:00,93.63,93.81,93.53,93.76,15041.0,93.63,93.81,93.53,93.76,15041.0
2017-05-04 09:50:00,93.76,93.96,93.67,93.85,17019.0,93.76,93.96,93.67,93.85,17019.0
2017-05-04 10:00:00,93.85,93.97,93.73,93.94,22674.0,93.85,93.97,93.73,93.94,22674.0
2017-05-04 10:10:00,93.95,93.98,93.87,93.89,15882.0,93.95,93.98,93.87,93.89,15882.0
2017-05-04 10:20:00,93.91,93.99,93.81,93.97,11387.0,93.91,93.99,93.81,93.97,11387.0
2017-05-04 10:30:00,93.95,93.99,93.84,93.9,9146.0,93.95,93.99,93.84,93.9,9146.0
2017-05-04 10:40:00,93.91,93.93,93.67,93.67,16855.0,93.91,93.93,93.67,93.67,16855.0
2017-05-04 10:50:00,93.66,93.68,93.47,93.61,18738.0,93.66,93.68,93.47,93.61,18738.0
2017-05-04 11:00:00,93.6,93.66,93.54,93.59,15355.0,93.6,93.66,93.54,93.59,15355.0
2017-05-04 11:10:00,93.57,93.75,93.56,93.6,13025.0,93.57,93.75,93.56,93.6,13025.0
2017-05-04 11:20:00,93.61,93.76,93.61,93.74,23017.0,93.61,93.76,93.61,93.74,23017.0
2017-05-04 11:30:00,93.75,93.79,93.59,93.63,47709.0,93.75,93.79,93.59,93.63,47709.0
2017-05-04 11:40:00,93.63,93.63,93.51,93.53,37662.0,93.63,93.63,93.51,93.53,37662.0
2017-05-04 11:50:00,93.53,93.55,93.27,93.33,30772.0,93.53,93.55,93.27,93.33,30772.0
2017-05-04 12:00:00,93.31,93.4,93.14,93.14,16306.0,93.31,93.4,93.14,93.14,16306.0
2017-05-04 12:10:00,93.11,93.11,92.93,92.94,46219.0,93.11,93.11,92.93,92.94,46219.0
2017-05-04 12:20:00,92.96,93.2,92.95,93.17,14172.0,92.96,93.2,92.95,93.17,14172.0
2017-05-04 12:30:00,93.14,93.2,93.11,93.2,10875.0,93.14,93.2,93.11,93.2,10875.0
2017-05-04 12:40:00,93.19,93.31,93.14,93.31,20826.0,93.19,93.31,93.14,93.31,20826.0
2017-05-04 12:50:00,93.32,93.33,93.26,93.32,13240.0,93.32,93.33,93.26,93.32,13240.0
2017-05-04 13:00:00,93.3,93.35,93.29,93.34,15745.0,93.3,93.35,93.29,93.34,15745.0
2017-05-04 13:10:00,93.34,93.39,93.31,93.34,12953.0,93.34,93.39,93.31,93.34,12953.0
2017-05-04 13:20:00,93.33,93.38,93.31,93.33,8302.0,93.33,93.38,93.31,93.33,8302.0
2017-05-04 13:30:00,93.33,93.39,93.26,93.37,8920.0,93.33,93.39,93.26,93.37,8920.0
2017-05-04 13:40:00,93.37,93.51,93.33,93.46,16147.0,93.37,93.51,93.33,93.46,16147.0
2017-05-04 13:50:00,93.46,93.46,93.35,93.41,11508.0,93.46,93.46,93.35,93.41,11508.0
2017-05-04 14:00:00,93.4,93.45,93.28,93.35,40759.0,93.4,93.45,93.28,93.35,40759.0
2017-05-04 14:10:00,93.35,93.41,93.32,93.32,12450.0,93.35,93.41,93.32,93.32,12450.0
2017-05-04 14:20:00,93.31,93.35,93.14,93.31,21339.0,93.31,93.35,93.14,93.31,21339.0
2017-05-04 14:30:00,93.3,93.34,93.25,93.34,16947.0,93.3,93.34,93.25,93.34,16947.0
2017-05-04 14:40:00,93.32,93.46,93.28,93.45,21999.0,93.32,93.46,93.28,93.45,21999.0
2017-05-04 14:50:00,93.44,93.44,93.34,93.39,19013.0,93.44,93.44,93.34,93.39,19013.0
2017-05-04 15:00:00,93.39,93.4,93.3,93.33,24020.0,93.39,93.4,93.3,93.33,24020.0
2017-05-04 15:10:00,93.32,93.33,93.22,93.22,28791.0,93.32,93.33,93.22,93.22,28791.0
2017-05-04 15:20:00,93.22,93.25,93.1,93.12,25752.0,93.22,93.25,93.1,93.12,25752.0
2017-05-04 15:30:00,93.12,93.4,93.11,93.4,50144.0,93.12,93.4,93.11,93.4,50144.0
2017-05-04 15:40:00,93.39,93.39,93.29,93.3,44314.0,93.39,93.39,93.29,93.3,44314.0
2017-05-04 15:50:00,93.3,93.38,93.18,93.26,197719.0,93.3,93.38,93.18,93.26,197719.0
2017-05-05 09:30:00,92.37,93.07,92.32,92.66,84968.0,92.37,93.07,92.32,92.66,84968.0
2017-05-05 09:40:00,92.69,92.7,92.18,92.25,50783.0,92.69,92.7,92.18,92.25,50783.0
2017-05-05 09:50:00,92.25,92.56,92.23,92.53,45790.0,92.25,92.56,92.23,92.53,45790.0
2017-05-05 10:00:00,92.53,92.66,92.42,92.44,85189.0,92.53,92.66,92.42,92.44,85189.0
2017-05-05 10:10:00,92.45,92.52,92.39,92.48,98805.0,92.45,92.52,92.39,92.48,98805.0
2017-05-05 10:20:00,92.47,92.73,92.47,92.62,114976.0,92.47,92.73,92.47,92.62,114976.0
2017-05-05 10:30:00,92.63,92.71,92.5,92.71,22341.0,92.63,92.71,92.5,92.71,22341.0
2017-05-05 10:40:00,92.7,92.97,92.69,92.71,81462.0,92.7,92.97,92.69,92.71,81462.0
2017-05-05 10:50:00,92.73,92.76,92.62,92.67,26456.0,92.73,92.76,92.62,92.67,26456.0
2017-05-05 11:00:00,92.68,92.92,92.61,92.82,54383.0,92.68,92.92,92.61,92.82,54383.0
2017-05-05 11:10:00,92.84,93.38,92.83,93.02,135492.0,92.84,93.38,92.83,93.02,135492.0
2017-05-05 11:20:00,93.01,93.15,92.97,93.14,46406.0,93.01,93.15,92.97,93.14,46406.0
2017-05-05 11:30:00,93.14,93.21,93.12,93.19,30917.0,93.14,93.21,93.12,93.19,30917.0
2017-05-05 11:40:00,93.19,93.37,93.16,93.3,28091.0,93.19,93.37,93.16,93.3,28091.0
2017-05-05 11:50:00,93.31,93.33,93.16,93.22,22001.0,93.31,93.33,93.16,93.22,22001.0
2017-05-05 12:00:00,93.25,93.28,93.18,93.2,15638.0,93.25,93.28,93.18,93.2,15638.0
2017-05-05 12:10:00,93.19,93.19,93.1,93.17,23741.0,93.19,93.19,93.1,93.17,23741.0
2017-05-05 12:20:00,93.16,93.24,93.15,93.2,9353.0,93.16,93.24,93.15,93.2,9353.0
2017-05-05 12:30:00,93.19,93.21,92.85,92.85,31549.0,93.19,93.21,92.85,92.85,31549.0
2017-05-05 12:40:00,92.89,93.09,92.89,93.03,12689.0,92.89,93.09,92.89,93.03,12689.0
2017-05-05 12:50:00,93.03,93.07,92.98,93.06,8701.0,93.03,93.07,92.98,93.06,8701.0
2017-05-05 13:00:00,93.06,93.18,93.06,93.17,11045.0,93.06,93.18,93.06,93.17,11045.0
2017-05-05 13:10:00,93.16,93.18,93.1,93.18,12279.0,93.16,93.18,93.1,93.18,12279.0
2017-05-05 13:20:00,93.16,93.21,93.16,93.19,13776.0,93.16,93.21,93.16,93.19,13776.0
2017-05-05 13:30:00,93.19,93.31,93.18,93.31,5035.0,93.19,93.31,93.18,93.31,5035.0
2017-05-05 13:40:00,93.31,93.4,93.29,93.4,5746.0,93.31,93.4,93.29,93.4,5746.0
2017-05-05 13:50:00,93.37,93.47,93.36,93.4,25579.0,93.37,93.47,93.36,93.4,25579.0
2017-05-05 14:00:00,93.4,93.42,93.28,93.35,20949.0,93.4,93.42,93.28,93.35,20949.0
2017-05-05 14:10:00,93.34,93.37,93.28,93.3,12908.0,93.34,93.37,93.28,93.3,12908.0
2017-05-05 14:20:00,93.29,93.32,93.22,93.26,10434.0,93.29,93.32,93.22,93.26,10434.0
2017-05-05 14:30:00,93.22,93.26,93.14,93.15,9900.0,93.22,93.26,93.14,93.15,9900.0
2017-05-05 14:40:00,93.15,93.23,93.11,93.2,17657.0,93.15,93.23,93.11,93.2,17657.0
2017-05-05 14:50:00,93.2,93.2,93.11,93.17,15191.0,93.2,93.2,93.11,93.17,15191.0
2017-05-05 15:00:00,93.15,93.21,93.09,93.18,28551.0,93.15,93.21,93.09,93.18,28551.0
2017-05-05 15:10:00,93.19,93.22,93.08,93.17,28111.0,93.19,93.22,93.08,93.17,28111.0
2017-05-05 15:20:00,93.17,93.22,93.15,93.18,21011.0,93.17,93.22,93.15,93.18,21011.0
2017-05-05 15:30:00,93.18,93.22,93.17,93.18,36479.0,93.18,93.22,93.17,93.18,36479.0
2017-05-05 15:40:00,93.17,93.26,93.16,93.24,47881.0,93.17,93.26,93.16,93.24,47881.0
2017-05-05 15:50:00,93.25,93.38,93.13,93.23,209224.0,93.25,93.38,93.13,93.23,209224.0
2017-05-08 09:30:00,93.37,93.66,93.16,93.28,31330.0,93.37,93.66,93.16,93.28,31330.0
2017-05-08 09:40:00,93.28,93.4,93.08,93.18,13034.0,93.28,93.4,93.08,93.18,13034.0
2017-05-08 09:50:00,93.17,93.33,93.12,93.3,29336.0,93.17,93.33,93.12,93.3,29336.0
2017-05-08 10:00:00,93.3,93.47,93.22,93.46,29876.0,93.3,93.47,93.22,93.46,29876.0
2017-05-08 10:10:00,93.47,93.52,93.35,93.42,34441.0,93.47,93.52,93.35,93.42,34441.0
2017-05-08 10:20:00,93.39,93.41,93.26,93.37,21146.0,93.39,93.41,93.26,93.37,21146.0
2017-05-08 10:30:00,93.38,93.54,93.36,93.5,30267.0,93.38,93.54,93.36,93.5,30267.0
2017-05-08 10:40:00,93.5,93.6,93.5,93.56,110787.0,93.5,93.6,93.5,93.56,110787.0
2017-05-08 10:50:00,93.56,93.57,93.37,93.45,27432.0,93.56,93.57,93.37,93.45,27432.0
2017-05-08 11:00:00,93.47,93.48,93.41,93.45,17983.0,93.47,93.48,93.41,93.45,17983.0
2017-05-08 11:10:00,93.45,93.45,93.33,93.38,20750.0,93.45,93.45,93.33,93.38,20750.0
2017-05-08 11:20:00,93.38,93.39,93.12,93.15,27360.0,93.38,93.39,93.12,93.15,27360.0
2017-05-08 11:30:00,93.15,93.21,93.14,93.17,15030.0,93.15,93.21,93.14,93.17,15030.0
2017-05-08 11:40:00,93.19,93.32,93.17,93.26,11125.0,93.19,93.32,93.17,93.26,11125.0
2017-05-08 11:50:00,93.23,93.29,93.19,93.19,9200.0,93.23,93.29,93.19,93.19,9200.0
2017-05-08 12:00:00,93.22,93.24,93.16,93.19,10808.0,93.22,93.24,93.16,93.19,10808.0
2017-05-08 12:10:00,93.19,93.23,93.14,93.14,10847.0,93.19,93.23,93.14,93.14,10847.0
2017-05-08 12:20:00,93.14,93.21,93.08,93.21,15589.0,93.14,93.21,93.08,93.21,15589.0
2017-05-08 12:30:00,93.19,93.45,93.17,93.41,33384.0,93.19,93.45,93.17,93.41,33384.0
2017-05-08 12:40:00,93.41,93.43,93.32,93.36,9399.0,93.41,93.43,93.32,93.36,9399.0
2017-05-08 12:50:00,93.35,93.4,93.33,93.38,10866.0,93.35,93.4,93.33,93.38,10866.0
2017-05-08 13:00:00,93.38,93.38,93.33,93.35,13338.0,93.38,93.38,93.33,93.35,13338.0
2017-05-08 13:10:00,93.36,93.37,93.3,93.34,11602.0,93.36,93.37,93.3,93.34,11602.0
2017-05-08 13:20:00,93.35,93.36,93.33,93.33,9277.0,93.35,93.36,93.33,93.33,9277.0
2017-05-08 13:30:00,93.32,93.39,93.21,93.39,13953.0,93.32,93.39,93.21,93.39,13953.0
2017-05-08 13:40:00,93.4,93.4,93.27,93.37,12573.0,93.4,93.4,93.27,93.37,12573.0
2017-05-08 13:50:00,93.35,93.42,93.34,93.35,10953.0,93.35,93.42,93.34,93.35,10953.0
2017-05-08 14:00:00,93.35,93.39,93.32,93.38,26670.0,93.35,93.39,93.32,93.38,26670.0
2017-05-08 14:10:00,93.39,93.39,93.29,93.33,13811.0,93.39,93.39,93.29,93.33,13811.0
2017-05-08 14:20:00,93.33,93.42,93.29,93.4,9969.0,93.33,93.42,93.29,93.4,9969.0
2017-05-08 14:30:00,93.39,93.42,93.31,93.34,11406.0,93.39,93.42,93.31,93.34,11406.0
2017-05-08 14:40:00,93.33,93.36,93.32,93.35,14519.0,93.33,93.36,93.32,93.35,14519.0
2017-05-08 14:50:00,93.34,93.36,93.3,93.33,17840.0,93.34,93.36,93.3,93.33,17840.0
2017-05-08 15:00:00,93.33,93.44,93.25,93.44,54628.0,93.33,93.44,93.25,93.44,54628.0
2017-05-08 15:10:00,93.44,93.47,93.4,93.41,41749.0,93.44,93.47,93.4,93.41,41749.0
2017-05-08 15:20:00,93.4,93.41,93.32,93.35,30015.0,93.4,93.41,93.32,93.35,30015.0
2017-05-08 15:30:00,93.36,93.38,93.25,93.3,28593.0,93.36,93.38,93.25,93.3,28593.0
2017-05-08 15:40:00,93.3,93.35,93.18,93.28,34904.0,93.3,93.35,93.18,93.28,34904.0
2017-05-08 15:50:00,93.29,93.39,93.29,93.39,84234.0,93.29,93.39,93.29,93.39,84234.0
2017-05-09 09:30:00,94.41,95.0,93.99,94.9,119342.0,94.41,95.0,93.99,94.9,119342.0
2017-05-09 09:40:00,94.86,94.9,94.66,94.66,65247.0,94.86,94.9,94.66,94.66,65247.0
2017-05-09 09:50:00,94.7,94.74,94.46,94.59,40299.0,94.7,94.74,94.46,94.59,40299.0
2017-05-09 10:00:00,94.59,95.3,94.52,95.15,105992.0,94.59,95.3,94.52,95.15,105992.0
2017-05-09 10:10:00,95.17,95.17,94.74,94.78,38184.0,95.17,95.17,94.74,94.78,38184.0
2017-05-09 10:20:00,94.79,94.79,94.26,94.46,45228.0,94.79,94.79,94.26,94.46,45228.0
2017-05-09 10:30:00,94.47,94.63,94.38,94.47,26322.0,94.47,94.63,94.38,94.47,26322.0
2017-05-09 10:40:00,94.43,94.45,94.22,94.4,28015.0,94.43,94.45,94.22,94.4,28015.0
2017-05-09 10:50:00,94.39,94.57,94.38,94.42,67716.0,94.39,94.57,94.38,94.42,67716.0
2017-05-09 11:00:00,94.46,94.71,94.46,94.68,33319.0,94.46,94.71,94.46,94.68,33319.0
2017-05-09 11:10:00,94.67,94.69,94.52,94.54,21414.0,94.67,94.69,94.52,94.54,21414.0
2017-05-09 11:20:00,94.54,94.71,94.43,94.71,30099.0,94.54,94.71,94.43,94.71,30099.0
2017-05-09 11:30:00,94.73,94.75,94.61,94.7,21840.0,94.73,94.75,94.61,94.7,21840.0
2017-05-09 11:40:00,94.7,94.88,94.7,94.87,21128.0,94.7,94.88,94.7,94.87,21128.0
2017-05-09 11:50:00,94.86,94.86,94.77,94.82,17427.0,94.86,94.86,94.77,94.82,17427.0
2017-05-09 12:00:00,94.81,94.87,94.73,94.79,25394.0,94.81,94.87,94.73,94.79,25394.0
2017-05-09 12:10:00,94.82,94.87,94.76,94.81,27993.0,94.82,94.87,94.76,94.81,27993.0
2017-05-09 12:20:00,94.81,94.81,94.65,94.68,22265.0,94.81,94.81,94.65,94.68,22265.0
2017-05-09 12:30:00,94.67,94.79,94.63,94.79,15951.0,94.67,94.79,94.63,94.79,15951.0
2017-05-09 12:40:00,94.78,94.89,94.75,94.81,21150.0,94.78,94.89,94.75,94.81,21150.0
2017-05-09 12:50:00,94.81,94.88,94.77,94.8,13835.0,94.81,94.88,94.77,94.8,13835.0
2017-05-09 13:00:00,94.8,95.01,94.8,94.97,32896.0,94.8,95.01,94.8,94.97,32896.0
2017-05-09 13:10:00,94.95,95.06,94.9,95.01,27323.0,94.95,95.06,94.9,95.01,27323.0
2017-05-09 13:20:00,95.0,95.15,94.77,94.77,63658.0,95.0,95.15,94.77,94.77,63658.0
2017-05-09 13:30:00,94.78,94.87,94.68,94.81,22071.0,94.78,94.87,94.68,94.81,22071.0
2017-05-09 13:40:00,94.81,94.93,94.8,94.81,36796.0,94.81,94.93,94.8,94.81,36796.0
2017-05-09 13:50:00,94.79,94.93,94.78,94.82,67610.0,94.79,94.93,94.78,94.82,67610.0
2017-05-09 14:00:00,94.82,94.86,94.65,94.66,64385.0,94.82,94.86,94.65,94.66,64385.0
2017-05-09 14:10:00,94.64,94.79,94.63,94.68,47167.0,94.64,94.79,94.63,94.68,47167.0
2017-05-09 14:20:00,94.68,94.71,94.59,94.59,76541.0,94.68,94.71,94.59,94.59,76541.0
2017-05-09 14:30:00,94.58,94.8,94.54,94.8,27621.0,94.58,94.8,94.54,94.8,27621.0
2017-05-09 14:40:00,94.79,94.87,94.77,94.8,38963.0,94.79,94.87,94.77,94.8,38963.0
2017-05-09 14:50:00,94.79,94.81,94.69,94.71,68586.0,94.79,94.81,94.69,94.71,68586.0
2017-05-09 15:00:00,94.72,94.77,94.65,94.76,93757.0,94.72,94.77,94.65,94.76,93757.0
2017-05-09 15:10:00,94.76,94.77,94.71,94.77,55167.0,94.76,94.77,94.71,94.77,55167.0
2017-05-09 15:20:00,94.77,94.79,94.69,94.69,62916.0,94.77,94.79,94.69,94.69,62916.0
2017-05-09 15:30:00,94.69,94.7,94.52,94.64,67572.0,94.69,94.7,94.52,94.64,67572.0
2017-05-09 15:40:00,94.64,94.69,94.58,94.67,122327.0,94.64,94.69,94.58,94.67,122327.0
2017-05-09 15:50:00,94.68,94.82,94.66,94.7,144944.0,94.68,94.82,94.66,94.7,144944.0
2017-05-10 09:30:00,94.76,95.5,94.55,94.55,38467.0,94.76,95.5,94.55,94.55,38467.0
2017-05-10 09:40:00,94.58,95.16,94.54,94.91,18559.0,94.58,95.16,94.54,94.91,18559.0
2017-05-10 09:50:00,94.94,95.16,94.94,95.11,13850.0,94.94,95.16,94.94,95.11,13850.0
2017-05-10 10:00:00,95.12,95.15,94.96,95.05,78079.0,95.12,95.15,94.96,95.05,78079.0
2017-05-10 10:10:00,95.05,95.2,95.01,95.08,60955.0,95.05,95.2,95.01,95.08,60955.0
2017-05-10 10:20:00,95.07,95.07,94.91,94.96,36160.0,95.07,95.07,94.91,94.96,36160.0
2017-05-10 10:30:00,94.91,94.97,94.8,94.92,17068.0,94.91,94.97,94.8,94.92,17068.0
2017-05-10 10:40:00,94.93,94.94,94.81,94.83,19753.0,94.93,94.94,94.81,94.83,19753.0
2017-05-10 10:50:00,94.84,94.89,94.75,94.86,18496.0,94.84,94.89,94.75,94.86,18496.0
2017-05-10 11:00:00,94.88,95.17,94.87,95.17,22753.0,94.88,95.17,94.87,95.17,22753.0
2017-05-10 11:10:00,95.16,95.16,95.0,95.13,31749.0,95.16,95.16,95.0,95.13,31749.0
2017-05-10 11:20:00,95.14,95.38,95.12,95.33,18257.0,95.14,95.38,95.12,95.33,18257.0
2017-05-10 11:30:00,95.32,95.34,95.22,95.31,6670.0,95.32,95.34,95.22,95.31,6670.0
2017-05-10 11:40:00,95.32,95.46,95.31,95.36,12339.0,95.32,95.46,95.31,95.36,12339.0
2017-05-10 11:50:00,95.34,95.42,95.3,95.34,14983.0,95.34,95.42,95.3,95.34,14983.0
2017-05-10 12:00:00,95.35,95.41,95.28,95.37,9000.0,95.35,95.41,95.28,95.37,9000.0
2017-05-10 12:10:00,95.35,95.5,95.33,95.48,13365.0,95.35,95.5,95.33,95.48,13365.0
2017-05-10 12:20:00,95.5,95.73,95.5,95.64,14557.0,95.5,95.73,95.5,95.64,14557.0
2017-05-10 12:30:00,95.63,95.81,95.63,95.8,20056.0,95.63,95.81,95.63,95.8,20056.0
2017-05-10 12:40:00,95.81,95.99,95.79,95.97,22373.0,95.81,95.99,95.79,95.97,22373.0
2017-05-10 12:50:00,95.97,96.12,95.94,96.1,23592.0,95.97,96.12,95.94,96.1,23592.0
2017-05-10 13:00:00,96.1,96.2,96.02,96.08,18819.0,96.1,96.2,96.02,96.08,18819.0
2017-05-10 13:10:00,96.06,96.06,95.91,95.95,26546.0,96.06,96.06,95.91,95.95,26546.0
2017-05-10 13:20:00,95.95,95.96,95.83,95.9,13490.0,95.95,95.96,95.83,95.9,13490.0
2017-05-10 13:30:00,95.91,96.02,95.86,96.01,30368.0,95.91,96.02,95.86,96.01,30368.0
2017-05-10 13:40:00,96.01,96.1,96.01,96.09,18887.0,96.01,96.1,96.01,96.09,18887.0
2017-05-10 13:50:00,96.09,96.15,95.98,96.05,22970.0,96.09,96.15,95.98,96.05,22970.0
2017-05-10 14:00:00,96.04,96.05,95.89,95.95,22162.0,96.04,96.05,95.89,95.95,22162.0
2017-05-10 14:10:00,95.92,95.95,95.88,95.91,28757.0,95.92,95.95,95.88,95.91,28757.0
2017-05-10 14:20:00,95.9,95.95,95.9,95.94,13806.0,95.9,95.95,95.9,95.94,13806.0
2017-05-10 14:30:00,95.95,96.06,95.93,96.03,22714.0,95.95,96.06,95.93,96.03,22714.0
2017-05-10 14:40:00,96.04,96.11,96.01,96.06,22773.0,96.04,96.11,96.01,96.06,22773.0
2017-05-10 14:50:00,96.07,96.26,96.07,96.23,18949.0,96.07,96.26,96.07,96.23,18949.0
2017-05-10 15:00:00,96.23,96.3,96.19,96.25,19517.0,96.23,96.3,96.19,96.25,19517.0
2017-05-10 15:10:00,96.24,96.27,96.13,96.15,19633.0,96.24,96.27,96.13,96.15,19633.0
2017-05-10 15:20:00,96.13,96.13,96.07,96.07,20831.0,96.13,96.13,96.07,96.07,20831.0
2017-05-10 15:30:00,96.08,96.11,95.87,95.89,33558.0,96.08,96.11,95.87,95.89,33558.0
2017-05-10 15:40:00,95.89,96.02,95.82,96.02,33665.0,95.89,96.02,95.82,96.02,33665.0
2017-05-10 15:50:00,96.02,96.03,95.8,95.87,145759.0,96.02,96.03,95.8,95.87,145759.0
2017-05-11 09:30:00,95.5,95.9,95.38,95.66,22231.0,95.5,95.9,95.38,95.66,22231.0
2017-05-11 09:40:00,95.56,95.6,95.28,95.45,24441.0,95.56,95.6,95.28,95.45,24441.0
2017-05-11 09:50:00,95.4,95.41,94.82,94.97,13289.0,95.4,95.41,94.82,94.97,13289.0
2017-05-11 10:00:00,94.93,94.96,94.7,94.79,26287.0,94.93,94.96,94.7,94.79,26287.0
2017-05-11 10:10:00,94.79,94.82,94.17,94.22,43572.0,94.79,94.82,94.17,94.22,43572.0
2017-05-11 10:20:00,94.21,94.33,93.87,94.3,44551.0,94.21,94.33,93.87,94.3,44551.0
2017-05-11 10:30:00,94.34,94.71,94.2,94.42,34201.0,94.34,94.71,94.2,94.42,34201.0
2017-05-11 10:40:00,94.44,94.66,94.4,94.6,21964.0,94.44,94.66,94.4,94.6,21964.0
2017-05-11 10:50:00,94.6,94.61,94.33,94.56,22182.0,94.6,94.61,94.33,94.56,22182.0
2017-05-11 11:00:00,94.54,94.59,94.44,94.49,19673.0,94.54,94.59,94.44,94.49,19673.0
2017-05-11 11:10:00,94.53,94.77,94.51,94.75,22305.0,94.53,94.77,94.51,94.75,22305.0
2017-05-11 11:20:00,94.74,94.74,94.65,94.69,19831.0,94.74,94.74,94.65,94.69,19831.0
2017-05-11 11:30:00,94.7,94.86,94.69,94.7,20428.0,94.7,94.86,94.69,94.7,20428.0
2017-05-11 11:40:00,94.68,94.71,94.62,94.64,19851.0,94.68,94.71,94.62,94.64,19851.0
2017-05-11 11:50:00,94.66,94.86,94.65,94.84,28371.0,94.66,94.86,94.65,94.84,28371.0
2017-05-11 12:00:00,94.86,95.05,94.86,94.93,24187.0,94.86,95.05,94.86,94.93,24187.0
2017-05-11 12:10:00,94.93,95.15,94.9,94.99,31322.0,94.93,95.15,94.9,94.99,31322.0
2017-05-11 12:20:00,94.97,95.08,94.91,95.01,22916.0,94.97,95.08,94.91,95.01,22916.0
2017-05-11 12:30:00,94.96,95.1,94.95,95.04,14800.0,94.96,95.1,94.95,95.04,14800.0
2017-05-11 12:40:00,95.04,95.09,94.99,95.01,9751.0,95.04,95.09,94.99,95.01,9751.0
2017-05-11 12:50:00,95.01,95.02,94.88,94.93,86863.0,95.01,95.02,94.88,94.93,86863.0
2017-05-11 13:00:00,94.92,95.03,94.85,95.02,33352.0,94.92,95.03,94.85,95.02,33352.0
2017-05-11 13:10:00,95.01,95.13,95.0,95.06,29855.0,95.01,95.13,95.0,95.06,29855.0
2017-05-11 13:20:00,95.05,95.09,94.88,94.89,37774.0,95.05,95.09,94.88,94.89,37774.0
2017-05-11 13:30:00,94.91,95.08,94.9,95.07,24041.0,94.91,95.08,94.9,95.07,24041.0
2017-05-11 13:40:00,95.06,95.11,94.93,94.98,33182.0,95.06,95.11,94.93,94.98,33182.0
2017-05-11 13:50:00,94.99,95.12,94.98,95.1,26512.0,94.99,95.12,94.98,95.1,26512.0
2017-05-11 14:00:00,95.11,95.17,95.01,95.03,76559.0,95.11,95.17,95.01,95.03,76559.0
2017-05-11 14:10:00,95.03,95.14,95.01,95.09,45929.0,95.03,95.14,95.01,95.09,45929.0
2017-05-11 14:20:00,95.08,95.2,95.06,95.2,31032.0,95.08,95.2,95.06,95.2,31032.0
2017-05-11 14:30:00,95.21,95.24,95.12,95.19,31950.0,95.21,95.24,95.12,95.19,31950.0
2017-05-11 14:40:00,95.18,95.24,95.11,95.15,25506.0,95.18,95.24,95.11,95.15,25506.0
2017-05-11 14:50:00,95.14,95.17,95.08,95.16,21069.0,95.14,95.17,95.08,95.16,21069.0
2017-05-11 15:00:00,95.16,95.17,95.11,95.12,19192.0,95.16,95.17,95.11,95.12,19192.0
2017-05-11 15:10:00,95.12,95.2,95.12,95.18,29639.0,95.12,95.2,95.12,95.18,29639.0
2017-05-11 15:20:00,95.18,95.23,95.12,95.13,26344.0,95.18,95.23,95.12,95.13,26344.0
2017-05-11 15:30:00,95.12,95.26,95.1,95.21,50733.0,95.12,95.26,95.1,95.21,50733.0
2017-05-11 15:40:00,95.2,95.38,95.18,95.36,49788.0,95.2,95.38,95.18,95.36,49788.0
2017-05-11 15:50:00,95.36,95.45,95.34,95.41,126143.0,95.36,95.45,95.34,95.41,126143.0
2017-05-12 09:30:00,95.27,95.66,95.0,95.28,40700.0,95.27,95.66,95.0,95.28,40700.0
2017-05-12 09:40:00,95.25,95.25,94.76,94.76,23471.0,95.25,95.25,94.76,94.76,23471.0
2017-05-12 09:50:00,94.78,95.22,94.76,94.95,26869.0,94.78,95.22,94.76,94.95,26869.0
2017-05-12 10:00:00,95.04,95.23,94.86,95.18,45069.0,95.04,95.23,94.86,95.18,45069.0
2017-05-12 10:10:00,95.23,95.29,95.1,95.21,44297.0,95.23,95.29,95.1,95.21,44297.0
2017-05-12 10:20:00,95.21,95.26,95.05,95.18,27156.0,95.21,95.26,95.05,95.18,27156.0
2017-05-12 10:30:00,95.2,95.28,95.06,95.26,25368.0,95.2,95.28,95.06,95.26,25368.0
2017-05-12 10:40:00,95.24,95.36,95.23,95.32,14150.0,95.24,95.36,95.23,95.32,14150.0
2017-05-12 10:50:00,95.34,95.34,95.22,95.28,24506.0,95.34,95.34,95.22,95.28,24506.0
2017-05-12 11:00:00,95.3,95.61,95.28,95.6,15774.0,95.3,95.61,95.28,95.6,15774.0
2017-05-12 11:10:00,95.59,95.68,95.45,95.56,21481.0,95.59,95.68,95.45,95.56,21481.0
2017-05-12 11:20:00,95.57,95.6,95.44,95.49,14240.0,95.57,95.6,95.44,95.49,14240.0
2017-05-12 11:30:00,95.52,95.58,95.45,95.56,17279.0,95.52,95.58,95.45,95.56,17279.0
2017-05-12 11:40:00,95.56,95.56,95.4,95.41,12764.0,95.56,95.56,95.4,95.41,12764.0
2017-05-12 11:50:00,95.43,95.52,95.43,95.48,8664.0,95.43,95.52,95.43,95.48,8664.0
2017-05-12 12:00:00,95.48,95.49,95.39,95.39,10577.0,95.48,95.49,95.39,95.39,10577.0
2017-05-12 12:10:00,95.39,95.52,95.36,95.52,28497.0,95.39,95.52,95.36,95.52,28497.0
2017-05-12 12:20:00,95.52,95.6,95.44,95.47,12555.0,95.52,95.6,95.44,95.47,12555.0
2017-05-12 12:30:00,95.47,95.47,95.4,95.44,7773.0,95.47,95.47,95.4,95.44,7773.0
2017-05-12 12:40:00,95.46,95.53,95.46,95.5,6630.0,95.46,95.53,95.46,95.5,6630.0
2017-05-12 12:50:00,95.49,95.49,95.44,95.49,4823.0,95.49,95.49,95.44,95.49,4823.0
2017-05-12 13:00:00,95.5,95.53,95.41,95.42,6296.0,95.5,95.53,95.41,95.42,6296.0
2017-05-12 13:10:00,95.43,95.54,95.41,95.53,6062.0,95.43,95.54,95.41,95.53,6062.0
2017-05-12 13:20:00,95.55,95.58,95.52,95.56,29617.0,95.55,95.58,95.52,95.56,29617.0
2017-05-12 13:30:00,95.56,95.59,95.54,95.57,15251.0,95.56,95.59,95.54,95.57,15251.0
2017-05-12 13:40:00,95.56,95.58,95.55,95.57,7100.0,95.56,95.58,95.55,95.57,7100.0
2017-05-12 13:50:00,95.57,95.58,95.52,95.55,4027.0,95.57,95.58,95.52,95.55,4027.0
2017-05-12 14:00:00,95.57,95.58,95.51,95.52,22382.0,95.57,95.58,95.51,95.52,22382.0
2017-05-12 14:10:00,95.52,95.52,95.43,95.43,65086.0,95.52,95.52,95.43,95.43,65086.0
2017-05-12 14:20:00,95.43,95.44,95.29,95.29,60553.0,95.43,95.44,95.29,95.29,60553.0
2017-05-12 14:30:00,95.28,95.29,95.16,95.22,98082.0,95.28,95.29,95.16,95.22,98082.0
2017-05-12 14:40:00,95.22,95.22,95.12,95.13,19639.0,95.22,95.22,95.12,95.13,19639.0
2017-05-12 14:50:00,95.14,95.25,95.14,95.2,25143.0,95.14,95.25,95.14,95.2,25143.0
2017-05-12 15:00:00,95.21,95.22,95.12,95.13,19817.0,95.21,95.22,95.12,95.13,19817.0
2017-05-12 15:10:00,95.12,95.43,95.11,95.43,277464.0,95.12,95.43,95.11,95.43,277464.0
2017-05-12 15:20:00,95.43,95.55,95.41,95.43,17484.0,95.43,95.55,95.41,95.43,17484.0
2017-05-12 15:30:00,95.42,95.47,95.39,95.45,16274.0,95.42,95.47,95.39,95.45,16274.0
2017-05-12 15:40:00,95.46,95.54,95.37,95.39,27687.0,95.46,95.54,95.37,95.39,27687.0
2017-05-12 15:50:00,95.4,95.45,95.33,95.39,79392.0,95.4,95.45,95.33,95.39,79392.0
2017-05-15 09:30:00,95.73,96.44,95.69,95.99,53247.0,95.73,96.44,95.69,95.99,53247.0
2017-05-15 09:40:00,96.05,96.06,95.81,96.05,69877.0,96.05,96.06,95.81,96.05,69877.0
2017-05-15 09:50:00,96.04,96.53,95.93,96.51,84562.0,96.04,96.53,95.93,96.51,84562.0
2017-05-15 10:00:00,96.51,96.57,96.0,96.01,71329.0,96.51,96.57,96.0,96.01,71329.0
2017-05-15 10:10:00,96.01,96.05,95.74,95.89,31342.0,96.01,96.05,95.74,95.89,31342.0
2017-05-15 10:20:00,95.9,96.04,95.82,96.02,41432.0,95.9,96.04,95.82,96.02,41432.0
2017-05-15 10:30:00,96.02,96.36,95.97,96.33,40733.0,96.02,96.36,95.97,96.33,40733.0
2017-05-15 10:40:00,96.35,96.64,96.32,96.48,41908.0,96.35,96.64,96.32,96.48,41908.0
2017-05-15 10:50:00,96.48,96.63,96.28,96.41,42912.0,96.48,96.63,96.28,96.41,42912.0
2017-05-15 11:00:00,96.41,96.51,96.18,96.46,65830.0,96.41,96.51,96.18,96.46,65830.0
2017-05-15 11:10:00,96.47,96.59,96.41,96.45,31030.0,96.47,96.59,96.41,96.45,31030.0
2017-05-15 11:20:00,96.44,96.57,96.44,96.49,83537.0,96.44,96.57,96.44,96.49,83537.0
2017-05-15 11:30:00,96.5,96.89,96.46,96.8,42441.0,96.5,96.89,96.46,96.8,42441.0
2017-05-15 11:40:00,96.8,96.9,96.73,96.89,42691.0,96.8,96.9,96.73,96.89,42691.0
2017-05-15 11:50:00,96.88,97.2,96.88,96.94,177505.0,96.88,97.2,96.88,96.94,177505.0
2017-05-15 12:00:00,96.94,97.03,96.94,97.03,44029.0,96.94,97.03,96.94,97.03,44029.0
2017-05-15 12:10:00,97.02,97.02,96.6,96.72,123985.0,97.02,97.02,96.6,96.72,123985.0
2017-05-15 12:20:00,96.71,96.79,96.68,96.68,29922.0,96.71,96.79,96.68,96.68,29922.0
2017-05-15 12:30:00,96.69,96.71,96.46,96.48,70319.0,96.69,96.71,96.46,96.48,70319.0
2017-05-15 12:40:00,96.47,96.5,96.36,96.5,39370.0,96.47,96.5,96.36,96.5,39370.0
2017-05-15 12:50:00,96.5,96.55,96.42,96.55,43202.0,96.5,96.55,96.42,96.55,43202.0
2017-05-15 13:00:00,96.55,96.71,96.55,96.63,29316.0,96.55,96.71,96.55,96.63,29316.0
2017-05-15 13:10:00,96.66,96.89,96.65,96.84,24667.0,96.66,96.89,96.65,96.84,24667.0
2017-05-15 13:20:00,96.86,96.88,96.78,96.84,32886.0,96.86,96.88,96.78,96.84,32886.0
2017-05-15 13:30:00,96.83,96.89,96.8,96.81,24782.0,96.83,96.89,96.8,96.81,24782.0
2017-05-15 13:40:00,96.78,96.8,96.64,96.69,49639.0,96.78,96.8,96.64,96.69,49639.0
2017-05-15 13:50:00,96.68,96.9,96.65,96.87,58747.0,96.68,96.9,96.65,96.87,58747.0
2017-05-15 14:00:00,96.89,96.93,96.72,96.72,64148.0,96.89,96.93,96.72,96.72,64148.0
2017-05-15 14:10:00,96.73,96.84,96.71,96.79,45119.0,96.73,96.84,96.71,96.79,45119.0
2017-05-15 14:20:00,96.79,96.91,96.52,96.55,92459.0,96.79,96.91,96.52,96.55,92459.0
2017-05-15 14:30:00,96.52,96.7,96.43,96.54,64414.0,96.52,96.7,96.43,96.54,64414.0
2017-05-15 14:40:00,96.54,96.67,96.54,96.66,31949.0,96.54,96.67,96.54,96.66,31949.0
2017-05-15 14:50:00,96.65,96.75,96.43,96.48,85539.0,96.65,96.75,96.43,96.48,85539.0
2017-05-15 15:00:00,96.5,96.55,96.45,96.51,41587.0,96.5,96.55,96.45,96.51,41587.0
2017-05-15 15:10:00,96.5,96.55,96.46,96.48,43202.0,96.5,96.55,96.46,96.48,43202.0
2017-05-15 15:20:00,96.47,96.58,96.42,96.56,72403.0,96.47,96.58,96.42,96.56,72403.0
2017-05-15 15:30:00,96.55,96.58,96.49,96.5,59340.0,96.55,96.58,96.49,96.5,59340.0
2017-05-15 15:40:00,96.51,96.63,96.45,96.59,69864.0,96.51,96.63,96.45,96.59,69864.0
2017-05-15 15:50:00,96.61,96.72,96.58,96.63,138944.0,96.61,96.72,96.58,96.63,138944.0
2017-05-16 09:30:00,97.24,97.29,96.69,97.29,43309.0,97.24,97.29,96.69,97.29,43309.0
2017-05-16 09:40:00,97.29,97.41,97.03,97.13,63763.0,97.29,97.41,97.03,97.13,63763.0
2017-05-16 09:50:00,97.17,97.24,97.08,97.12,35780.0,97.17,97.24,97.08,97.12,35780.0
2017-05-16 10:00:00,97.12,97.49,97.06,97.44,59555.0,97.12,97.49,97.06,97.44,59555.0
2017-05-16 10:10:00,97.42,97.44,97.27,97.29,24154.0,97.42,97.44,97.27,97.29,24154.0
2017-05-16 10:20:00,97.31,97.32,96.69,96.76,31756.0,97.31,97.32,96.69,96.76,31756.0
2017-05-16 10:30:00,96.76,96.83,96.68,96.73,42237.0,96.76,96.83,96.68,96.73,42237.0
2017-05-16 10:40:00,96.75,96.76,96.55,96.64,31826.0,96.75,96.76,96.55,96.64,31826.0
2017-05-16 10:50:00,96.65,96.76,96.6,96.73,31440.0,96.65,96.76,96.6,96.73,31440.0
2017-05-16 11:00:00,96.76,97.15,96.7,97.1,28964.0,96.76,97.15,96.7,97.1,28964.0
2017-05-16 11:10:00,97.12,97.13,96.91,96.98,21545.0,97.12,97.13,96.91,96.98,21545.0
2017-05-16 11:20:00,96.97,97.15,96.93,97.12,36877.0,96.97,97.15,96.93,97.12,36877.0
2017-05-16 11:30:00,97.12,97.15,97.04,97.08,17353.0,97.12,97.15,97.04,97.08,17353.0
2017-05-16 11:40:00,97.08,97.23,97.0,97.23,24299.0,97.08,97.23,97.0,97.23,24299.0
2017-05-16 11:50:00,97.32,97.6,97.25,97.53,39711.0,97.32,97.6,97.25,97.53,39711.0
2017-05-16 12:00:00,97.52,97.52,97.37,97.4,15896.0,97.52,97.52,97.37,97.4,15896.0
2017-05-16 12:10:00,97.4,97.59,97.34,97.55,30463.0,97.4,97.59,97.34,97.55,30463.0
2017-05-16 12:20:00,97.53,97.68,97.53,97.62,18120.0,97.53,97.68,97.53,97.62,18120.0
2017-05-16 12:30:00,97.63,97.63,97.45,97.5,14285.0,97.63,97.63,97.45,97.5,14285.0
2017-05-16 12:40:00,97.49,97.57,97.43,97.54,19014.0,97.49,97.57,97.43,97.54,19014.0
2017-05-16 12:50:00,97.57,97.75,97.55,97.67,27239.0,97.57,97.75,97.55,97.67,27239.0
2017-05-16 13:00:00,97.69,97.84,97.59,97.83,53722.0,97.69,97.84,97.59,97.83,53722.0
2017-05-16 13:10:00,97.84,97.99,97.76,97.76,17770.0,97.84,97.99,97.76,97.76,17770.0
2017-05-16 13:20:00,97.78,97.81,97.63,97.65,26781.0,97.78,97.81,97.63,97.65,26781.0
2017-05-16 13:30:00,97.64,97.75,97.57,97.67,24260.0,97.64,97.75,97.57,97.67,24260.0
2017-05-16 13:40:00,97.66,97.78,97.58,97.77,22181.0,97.66,97.78,97.58,97.77,22181.0
2017-05-16 13:50:00,97.77,97.89,97.75,97.81,26100.0,97.77,97.89,97.75,97.81,26100.0
2017-05-16 14:00:00,97.82,97.89,97.79,97.81,21536.0,97.82,97.89,97.79,97.81,21536.0
2017-05-16 14:10:00,97.81,97.91,97.76,97.9,44884.0,97.81,97.91,97.76,97.9,44884.0
2017-05-16 14:20:00,97.9,97.97,97.83,97.89,40201.0,97.9,97.97,97.83,97.89,40201.0
2017-05-16 14:30:00,97.86,97.9,97.79,97.83,23809.0,97.86,97.9,97.79,97.83,23809.0
2017-05-16 14:40:00,97.83,97.84,97.69,97.72,31373.0,97.83,97.84,97.69,97.72,31373.0
2017-05-16 14:50:00,97.72,97.81,97.63,97.7,30655.0,97.72,97.81,97.63,97.7,30655.0
2017-05-16 15:00:00,97.73,97.79,97.69,97.69,18428.0,97.73,97.79,97.69,97.69,18428.0
2017-05-16 15:10:00,97.7,97.86,97.63,97.83,27728.0,97.7,97.86,97.63,97.83,27728.0
2017-05-16 15:20:00,97.81,97.95,97.81,97.91,32554.0,97.81,97.95,97.81,97.91,32554.0
2017-05-16 15:30:00,97.93,97.95,97.87,97.91,40223.0,97.93,97.95,97.87,97.91,40223.0
2017-05-16 15:40:00,97.91,97.93,97.78,97.9,59911.0,97.91,97.93,97.78,97.9,59911.0
2017-05-16 15:50:00,97.89,98.05,97.86,98.03,163702.0,97.89,98.05,97.86,98.03,163702.0
2017-05-17 09:30:00,96.87,97.8,96.83,97.56,82608.0,96.87,97.8,96.83,97.56,82608.0
2017-05-17 09:40:00,97.53,97.92,97.46,97.46,106880.0,97.53,97.92,97.46,97.46,106880.0
2017-05-17 09:50:00,97.43,97.45,96.88,96.91,112302.0,97.43,97.45,96.88,96.91,112302.0
2017-05-17 10:00:00,96.88,97.24,96.69,97.21,35822.0,96.88,97.24,96.69,97.21,35822.0
2017-05-17 10:10:00,97.25,97.31,96.89,97.27,40566.0,97.25,97.31,96.89,97.27,40566.0
2017-05-17 10:20:00,97.26,97.26,96.76,96.94,30112.0,97.26,97.26,96.76,96.94,30112.0
2017-05-17 10:30:00,96.96,97.03,96.68,96.72,27038.0,96.96,97.03,96.68,96.72,27038.0
2017-05-17 10:40:00,96.74,96.89,96.68,96.69,28686.0,96.74,96.89,96.68,96.69,28686.0
2017-05-17 10:50:00,96.7,96.72,96.27,96.39,83356.0,96.7,96.72,96.27,96.39,83356.0
2017-05-17 11:00:00,96.41,96.42,96.07,96.31,76615.0,96.41,96.42,96.07,96.31,76615.0
2017-05-17 11:10:00,96.31,96.49,96.24,96.43,49182.0,96.31,96.49,96.24,96.43,49182.0
2017-05-17 11:20:00,96.43,96.45,96.29,96.42,54083.0,96.43,96.45,96.29,96.42,54083.0
2017-05-17 11:30:00,96.43,96.46,96.24,96.36,48338.0,96.43,96.46,96.24,96.36,48338.0
2017-05-17 11:40:00,96.36,96.5,96.34,96.44,27200.0,96.36,96.5,96.34,96.44,27200.0
2017-05-17 11:50:00,96.42,96.47,96.3,96.37,32041.0,96.42,96.47,96.3,96.37,32041.0
2017-05-17 12:00:00,96.35,96.42,96.15,96.19,33766.0,96.35,96.42,96.15,96.19,33766.0
2017-05-17 12:10:00,96.22,96.26,96.09,96.22,17261.0,96.22,96.26,96.09,96.22,17261.0
2017-05-17 12:20:00,96.25,96.32,96.22,96.24,14578.0,96.25,96.32,96.22,96.24,14578.0
2017-05-17 12:30:00,96.24,96.33,96.16,96.33,19400.0,96.24,96.33,96.16,96.33,19400.0
2017-05-17 12:40:00,96.33,96.41,96.29,96.38,22947.0,96.33,96.41,96.29,96.38,22947.0
2017-05-17 12:50:00,96.38,96.39,96.28,96.31,20945.0,96.38,96.39,96.28,96.31,20945.0
2017-05-17 13:00:00,96.33,96.33,96.11,96.2,20484.0,96.33,96.33,96.11,96.2,20484.0
2017-05-17 13:10:00,96.19,96.3,96.16,96.24,23177.0,96.19,96.3,96.16,96.24,23177.0
2017-05-17 13:20:00,96.24,96.3,96.16,96.21,18510.0,96.24,96.3,96.16,96.21,18510.0
2017-05-17 13:30:00,96.2,96.31,96.19,96.2,31176.0,96.2,96.31,96.19,96.2,31176.0
2017-05-17 13:40:00,96.19,96.21,96.01,96.11,27516.0,96.19,96.21,96.01,96.11,27516.0
2017-05-17 13:50:00,96.13,96.16,95.84,95.94,35974.0,96.13,96.16,95.84,95.94,35974.0
2017-05-17 14:00:00,95.94,96.07,95.83,95.91,34722.0,95.94,96.07,95.83,95.91,34722.0
2017-05-17 14:10:00,95.89,95.9,95.46,95.67,52977.0,95.89,95.9,95.46,95.67,52977.0
2017-05-17 14:20:00,95.66,95.76,95.29,95.32,39974.0,95.66,95.76,95.29,95.32,39974.0
2017-05-17 14:30:00,95.33,95.38,94.9,94.91,80233.0,95.33,95.38,94.9,94.91,80233.0
2017-05-17 14:40:00,94.91,95.05,94.75,94.79,45198.0,94.91,95.05,94.75,94.79,45198.0
2017-05-17 14:50:00,94.78,95.05,94.78,94.91,63716.0,94.78,95.05,94.78,94.91,63716.0
2017-05-17 15:00:00,94.92,94.92,94.73,94.76,73053.0,94.92,94.92,94.73,94.76,73053.0
2017-05-17 15:10:00,94.75,94.84,94.43,94.81,110205.0,94.75,94.84,94.43,94.81,110205.0
2017-05-17 15:20:00,94.82,94.9,94.57,94.6,62407.0,94.82,94.9,94.57,94.6,62407.0
2017-05-17 15:30:00,94.61,94.78,94.51,94.67,97180.0,94.61,94.78,94.51,94.67,97180.0
2017-05-17 15:40:00,94.66,94.71,94.35,94.35,118204.0,94.66,94.71,94.35,94.35,118204.0
2017-05-17 15:50:00,94.35,94.4,93.87,93.97,291396.0,94.35,94.4,93.87,93.97,291396.0
2017-05-18 09:30:00,94.04,94.31,93.07,94.1,63166.0,94.04,94.31,93.07,94.1,63166.0
2017-05-18 09:40:00,94.08,94.9,94.01,94.43,36121.0,94.08,94.9,94.01,94.43,36121.0
2017-05-18 09:50:00,94.4,94.7,94.32,94.57,47837.0,94.4,94.7,94.32,94.57,47837.0
2017-05-18 10:00:00,94.56,95.1,94.56,94.85,33506.0,94.56,95.1,94.56,94.85,33506.0
2017-05-18 10:10:00,94.92,95.16,94.74,94.88,41528.0,94.92,95.16,94.74,94.88,41528.0
2017-05-18 10:20:00,94.84,95.2,94.74,94.94,83575.0,94.84,95.2,94.74,94.94,83575.0
2017-05-18 10:30:00,94.99,95.37,94.95,95.17,35172.0,94.99,95.37,94.95,95.17,35172.0
2017-05-18 10:40:00,95.2,95.34,94.86,94.87,32610.0,95.2,95.34,94.86,94.87,32610.0
2017-05-18 10:50:00,94.88,95.31,94.84,95.17,49902.0,94.88,95.31,94.84,95.17,49902.0
2017-05-18 11:00:00,95.16,95.51,95.15,95.47,41013.0,95.16,95.51,95.15,95.47,41013.0
2017-05-18 11:10:00,95.45,95.49,95.11,95.36,31881.0,95.45,95.49,95.11,95.36,31881.0
2017-05-18 11:20:00,95.34,95.64,95.34,95.44,23007.0,95.34,95.64,95.34,95.44,23007.0
2017-05-18 11:30:00,95.5,95.7,95.31,95.37,20759.0,95.5,95.7,95.31,95.37,20759.0
2017-05-18 11:40:00,95.37,95.37,95.09,95.17,28768.0,95.37,95.37,95.09,95.17,28768.0
2017-05-18 11:50:00,95.2,95.22,94.9,94.93,26371.0,95.2,95.22,94.9,94.93,26371.0
2017-05-18 12:00:00,94.99,95.09,94.86,94.97,22607.0,94.99,95.09,94.86,94.97,22607.0
2017-05-18 12:10:00,94.96,95.09,94.88,94.89,26806.0,94.96,95.09,94.88,94.89,26806.0
2017-05-18 12:20:00,94.9,95.06,94.83,94.92,42613.0,94.9,95.06,94.83,94.92,42613.0
2017-05-18 12:30:00,94.88,95.07,94.78,94.84,23135.0,94.88,95.07,94.78,94.84,23135.0
2017-05-18 12:40:00,94.88,94.88,94.67,94.78,25236.0,94.88,94.88,94.67,94.78,25236.0
2017-05-18 12:50:00,94.8,94.81,94.7,94.75,34895.0,94.8,94.81,94.7,94.75,34895.0
2017-05-18 13:00:00,94.77,95.04,94.75,94.98,24129.0,94.77,95.04,94.75,94.98,24129.0
2017-05-18 13:10:00,95.0,95.31,94.96,95.28,33600.0,95.0,95.31,94.96,95.28,33600.0
2017-05-18 13:20:00,95.29,95.41,95.24,95.35,13428.0,95.29,95.41,95.24,95.35,13428.0
2017-05-18 13:30:00,95.35,95.37,95.14,95.24,16247.0,95.35,95.37,95.14,95.24,16247.0
2017-05-18 13:40:00,95.24,95.3,94.87,94.91,32861.0,95.24,95.3,94.87,94.91,32861.0
2017-05-18 13:50:00,94.91,95.33,94.85,95.11,37979.0,94.91,95.33,94.85,95.11,37979.0
2017-05-18 14:00:00,95.14,95.64,95.12,95.62,40376.0,95.14,95.64,95.12,95.62,40376.0
2017-05-18 14:10:00,95.58,95.59,95.39,95.41,14906.0,95.58,95.59,95.39,95.41,14906.0
2017-05-18 14:20:00,95.41,95.61,95.31,95.41,37516.0,95.41,95.61,95.31,95.41,37516.0
2017-05-18 14:30:00,95.42,95.61,95.38,95.42,31528.0,95.42,95.61,95.38,95.42,31528.0
2017-05-18 14:40:00,95.42,95.44,95.15,95.22,27649.0,95.42,95.44,95.15,95.22,27649.0
2017-05-18 14:50:00,95.24,95.24,95.02,95.12,29683.0,95.24,95.24,95.02,95.12,29683.0
2017-05-18 15:00:00,95.14,95.34,95.14,95.31,38848.0,95.14,95.34,95.14,95.31,38848.0
2017-05-18 15:10:00,95.31,95.35,95.21,95.28,46737.0,95.31,95.35,95.21,95.28,46737.0
2017-05-18 15:20:00,95.27,95.28,94.87,94.93,173721.0,95.27,95.28,94.87,94.93,173721.0
2017-05-18 15:30:00,94.93,95.42,94.89,95.41,183557.0,94.93,95.42,94.89,95.41,183557.0
2017-05-18 15:40:00,95.41,95.99,95.34,95.97,204201.0,95.41,95.99,95.34,95.97,204201.0
2017-05-18 15:50:00,95.96,96.25,95.74,95.83,386139.0,95.96,96.25,95.74,95.83,386139.0
2017-05-19 09:30:00,108.0,110.51,106.87,110.35,1308918.0,108.0,110.51,106.87,110.35,1308918.0
2017-05-19 09:40:00,110.32,110.88,109.15,110.35,709717.0,110.32,110.88,109.15,110.35,709717.0
2017-05-19 09:50:00,110.42,111.04,110.05,110.98,345037.0,110.42,111.04,110.05,110.98,345037.0
2017-05-19 10:00:00,111.0,111.09,110.37,110.52,324505.0,111.0,111.09,110.37,110.52,324505.0
2017-05-19 10:10:00,110.52,111.33,110.16,111.32,456280.0,110.52,111.33,110.16,111.32,456280.0
2017-05-19 10:20:00,111.29,111.82,111.16,111.53,323672.0,111.29,111.82,111.16,111.53,323672.0
2017-05-19 10:30:00,111.53,111.63,110.56,110.77,248528.0,111.53,111.63,110.56,110.77,248528.0
2017-05-19 10:40:00,110.77,111.29,110.46,111.24,168340.0,110.77,111.29,110.46,111.24,168340.0
2017-05-19 10:50:00,111.22,111.73,110.89,111.62,165327.0,111.22,111.73,110.89,111.62,165327.0
2017-05-19 11:00:00,111.61,111.75,111.06,111.62,173865.0,111.61,111.75,111.06,111.62,173865.0
2017-05-19 11:10:00,111.61,112.1,111.58,112.09,200725.0,111.61,112.1,111.58,112.09,200725.0
2017-05-19 11:20:00,112.08,112.18,111.85,112.07,170083.0,112.08,112.18,111.85,112.07,170083.0
2017-05-19 11:30:00,112.1,112.1,111.08,111.28,153229.0,112.1,112.1,111.08,111.28,153229.0
2017-05-19 11:40:00,111.27,111.34,110.73,111.06,137478.0,111.27,111.34,110.73,111.06,137478.0
2017-05-19 11:50:00,111.08,111.2,110.79,110.97,111461.0,111.08,111.2,110.79,110.97,111461.0
2017-05-19 12:00:00,110.99,111.03,110.33,110.53,178650.0,110.99,111.03,110.33,110.53,178650.0
2017-05-19 12:10:00,110.5,110.97,110.41,110.79,128134.0,110.5,110.97,110.41,110.79,128134.0
2017-05-19 12:20:00,110.8,110.82,110.33,110.4,126911.0,110.8,110.82,110.33,110.4,126911.0
2017-05-19 12:30:00,110.4,110.54,110.09,110.22,136402.0,110.4,110.54,110.09,110.22,136402.0
2017-05-19 12:40:00,110.22,110.62,110.22,110.4,222731.0,110.22,110.62,110.22,110.4,222731.0
2017-05-19 12:50:00,110.43,110.85,110.2,110.7,266972.0,110.43,110.85,110.2,110.7,266972.0
2017-05-19 13:00:00,110.7,111.21,110.67,111.15,116306.0,110.7,111.21,110.67,111.15,116306.0
2017-05-19 13:10:00,111.15,111.67,111.04,111.13,111009.0,111.15,111.67,111.04,111.13,111009.0
2017-05-19 13:20:00,111.18,111.28,110.85,110.96,93706.0,111.18,111.28,110.85,110.96,93706.0
2017-05-19 13:30:00,110.97,111.32,110.86,110.92,104390.0,110.97,111.32,110.86,110.92,104390.0
2017-05-19 13:40:00,110.92,111.12,110.51,111.05,88566.0,110.92,111.12,110.51,111.05,88566.0
2017-05-19 13:50:00,111.06,111.12,110.6,110.62,89344.0,111.06,111.12,110.6,110.62,89344.0
2017-05-19 14:00:00,110.64,110.88,110.46,110.5,95595.0,110.64,110.88,110.46,110.5,95595.0
2017-05-19 14:10:00,110.5,110.61,110.25,110.26,96624.0,110.5,110.61,110.25,110.26,96624.0
2017-05-19 14:20:00,110.26,110.34,109.6,109.62,172805.0,110.26,110.34,109.6,109.62,172805.0
2017-05-19 14:30:00,109.63,109.64,109.05,109.11,212317.0,109.63,109.64,109.05,109.11,212317.0
2017-05-19 14:40:00,109.11,109.76,109.05,109.37,132052.0,109.11,109.76,109.05,109.37,132052.0
2017-05-19 14:50:00,109.37,109.79,109.34,109.67,94422.0,109.37,109.79,109.34,109.67,94422.0
2017-05-19 15:00:00,109.66,109.94,109.36,109.7,150434.0,109.66,109.94,109.36,109.7,150434.0
2017-05-19 15:10:00,109.68,109.78,109.1,109.42,176471.0,109.68,109.78,109.1,109.42,176471.0
2017-05-19 15:20:00,109.42,110.1,109.4,109.87,133133.0,109.42,110.1,109.4,109.87,133133.0
2017-05-19 15:30:00,109.89,109.93,109.33,109.6,129500.0,109.89,109.93,109.33,109.6,129500.0
2017-05-19 15:40:00,109.59,109.86,109.24,109.86,178047.0,109.59,109.86,109.24,109.86,178047.0
2017-05-19 15:50:00,109.87,110.0,109.68,109.91,416381.0,109.87,110.0,109.68,109.91,416381.0
2017-05-22 09:30:00,109.8,111.26,109.76,111.01,249128.0,109.8,111.26,109.76,111.01,249128.0
2017-05-22 09:40:00,111.02,111.78,110.98,111.08,120829.0,111.02,111.78,110.98,111.08,120829.0
2017-05-22 09:50:00,111.09,112.09,110.94,112.09,131122.0,111.09,112.09,110.94,112.09,131122.0
2017-05-22 10:00:00,112.08,112.55,111.91,112.52,114260.0,112.08,112.55,111.91,112.52,114260.0
2017-05-22 10:10:00,112.5,112.85,112.27,112.65,107687.0,112.5,112.85,112.27,112.65,107687.0
2017-05-22 10:20:00,112.64,113.17,112.64,113.08,111017.0,112.64,113.17,112.64,113.08,111017.0
2017-05-22 10:30:00,113.06,113.39,113.03,113.22,100336.0,113.06,113.39,113.03,113.22,100336.0
2017-05-22 10:40:00,113.25,113.59,113.22,113.51,100657.0,113.25,113.59,113.22,113.51,100657.0
2017-05-22 10:50:00,113.52,113.72,113.45,113.62,72915.0,113.52,113.72,113.45,113.62,72915.0
2017-05-22 11:00:00,113.62,113.62,112.99,113.02,93045.0,113.62,113.62,112.99,113.02,93045.0
2017-05-22 11:10:00,113.04,113.36,112.83,113.27,55874.0,113.04,113.36,112.83,113.27,55874.0
2017-05-22 11:20:00,113.29,113.33,113.02,113.2,46280.0,113.29,113.33,113.02,113.2,46280.0
2017-05-22 11:30:00,113.2,113.31,112.93,113.09,87064.0,113.2,113.31,112.93,113.09,87064.0
2017-05-22 11:40:00,113.09,113.15,112.69,112.73,57939.0,113.09,113.15,112.69,112.73,57939.0
2017-05-22 11:50:00,112.72,112.93,112.61,112.93,49045.0,112.72,112.93,112.61,112.93,49045.0
2017-05-22 12:00:00,112.93,113.08,112.87,112.95,68596.0,112.93,113.08,112.87,112.95,68596.0
2017-05-22 12:10:00,112.95,113.11,112.91,113.09,28922.0,112.95,113.11,112.91,113.09,28922.0
2017-05-22 12:20:00,113.08,113.1,112.87,112.92,35840.0,113.08,113.1,112.87,112.92,35840.0
2017-05-22 12:30:00,112.94,113.0,112.84,112.88,20590.0,112.94,113.0,112.84,112.88,20590.0
2017-05-22 12:40:00,112.88,112.93,112.77,112.82,27475.0,112.88,112.93,112.77,112.82,27475.0
2017-05-22 12:50:00,112.81,113.09,112.79,113.05,34160.0,112.81,113.09,112.79,113.05,34160.0
2017-05-22 13:00:00,113.07,113.11,112.87,113.04,37049.0,113.07,113.11,112.87,113.04,37049.0
2017-05-22 13:10:00,113.05,113.38,113.05,113.3,54774.0,113.05,113.38,113.05,113.3,54774.0
2017-05-22 13:20:00,113.31,113.61,113.29,113.61,54511.0,113.31,113.61,113.29,113.61,54511.0
2017-05-22 13:30:00,113.61,113.82,113.45,113.64,64471.0,113.61,113.82,113.45,113.64,64471.0
2017-05-22 13:40:00,113.63,113.9,113.59,113.87,68495.0,113.63,113.9,113.59,113.87,68495.0
2017-05-22 13:50:00,113.88,114.02,113.76,113.8,54630.0,113.88,114.02,113.76,113.8,54630.0
2017-05-22 14:00:00,113.83,113.83,113.56,113.65,57381.0,113.83,113.83,113.56,113.65,57381.0
2017-05-22 14:10:00,113.66,113.96,113.65,113.78,45618.0,113.66,113.96,113.65,113.78,45618.0
2017-05-22 14:20:00,113.78,113.87,113.78,113.79,56149.0,113.78,113.87,113.78,113.79,56149.0
2017-05-22 14:30:00,113.8,113.86,113.75,113.8,48726.0,113.8,113.86,113.75,113.8,48726.0
2017-05-22 14:40:00,113.81,113.89,113.4,113.51,71408.0,113.81,113.89,113.4,113.51,71408.0
2017-05-22 14:50:00,113.52,113.52,113.15,113.24,60105.0,113.52,113.52,113.15,113.24,60105.0
2017-05-22 15:00:00,113.23,113.33,113.11,113.33,50818.0,113.23,113.33,113.11,113.33,50818.0
2017-05-22 15:10:00,113.33,113.37,113.22,113.22,90416.0,113.33,113.37,113.22,113.22,90416.0
2017-05-22 15:20:00,113.21,113.26,113.03,113.14,58381.0,113.21,113.26,113.03,113.14,58381.0
2017-05-22 15:30:00,113.15,113.4,113.13,113.24,97869.0,113.15,113.4,113.13,113.24,97869.0
2017-05-22 15:40:00,113.22,113.32,113.11,113.3,134386.0,113.22,113.32,113.11,113.3,134386.0
2017-05-22 15:50:00,113.3,113.54,113.24,113.36,288775.0,113.3,113.54,113.24,113.36,288775.0
2017-05-23 09:30:00,113.25,114.25,113.2,113.67,104561.0,113.25,114.25,113.2,113.67,104561.0
2017-05-23 09:40:00,113.68,113.71,113.02,113.13,63219.0,113.68,113.71,113.02,113.13,63219.0
2017-05-23 09:50:00,113.13,113.19,112.69,112.98,57991.0,113.13,113.19,112.69,112.98,57991.0
2017-05-23 10:00:00,112.95,113.37,112.75,113.35,67433.0,112.95,113.37,112.75,113.35,67433.0
2017-05-23 10:10:00,113.37,113.39,113.14,113.24,49332.0,113.37,113.39,113.14,113.24,49332.0
2017-05-23 10:20:00,113.23,113.43,113.1,113.12,43114.0,113.23,113.43,113.1,113.12,43114.0
2017-05-23 10:30:00,113.09,113.13,112.78,112.9,37137.0,113.09,113.13,112.78,112.9,37137.0
2017-05-23 10:40:00,112.92,113.25,112.87,113.23,21177.0,112.92,113.25,112.87,113.23,21177.0
2017-05-23 10:50:00,113.25,113.3,113.13,113.25,34334.0,113.25,113.3,113.13,113.25,34334.0
2017-05-23 11:00:00,113.25,113.41,113.1,113.14,56481.0,113.25,113.41,113.1,113.14,56481.0
2017-05-23 11:10:00,113.14,113.4,113.06,113.28,60325.0,113.14,113.4,113.06,113.28,60325.0
2017-05-23 11:20:00,113.29,113.43,113.26,113.36,49008.0,113.29,113.43,113.26,113.36,49008.0
2017-05-23 11:30:00,113.34,113.68,113.33,113.48,67457.0,113.34,113.68,113.33,113.48,67457.0
2017-05-23 11:40:00,113.49,113.51,113.31,113.45,58469.0,113.49,113.51,113.31,113.45,58469.0
2017-05-23 11:50:00,113.46,113.52,113.27,113.37,47506.0,113.46,113.52,113.27,113.37,47506.0
2017-05-23 12:00:00,113.37,113.37,113.16,113.24,72148.0,113.37,113.37,113.16,113.24,72148.0
2017-05-23 12:10:00,113.25,113.26,113.03,113.05,35185.0,113.25,113.26,113.03,113.05,35185.0
2017-05-23 12:20:00,113.05,113.05,112.46,112.51,43390.0,113.05,113.05,112.46,112.51,43390.0
2017-05-23 12:30:00,112.54,112.61,112.43,112.58,54359.0,112.54,112.61,112.43,112.58,54359.0
2017-05-23 12:40:00,112.59,112.9,112.59,112.79,48546.0,112.59,112.9,112.59,112.79,48546.0
2017-05-23 12:50:00,112.79,112.96,112.69,112.95,31071.0,112.79,112.96,112.69,112.95,31071.0
2017-05-23 13:00:00,112.96,113.37,112.96,113.31,48505.0,112.96,113.37,112.96,113.31,48505.0
2017-05-23 13:10:00,113.3,113.32,113.14,113.23,31381.0,113.3,113.32,113.14,113.23,31381.0
2017-05-23 13:20:00,113.29,113.34,113.0,113.03,89333.0,113.29,113.34,113.0,113.03,89333.0
2017-05-23 13:30:00,113.01,113.17,112.96,113.05,20856.0,113.01,113.17,112.96,113.05,20856.0
2017-05-23 13:40:00,113.06,113.06,112.84,112.88,17568.0,113.06,113.06,112.84,112.88,17568.0
2017-05-23 13:50:00,112.9,113.11,112.87,113.08,20909.0,112.9,113.11,112.87,113.08,20909.0
2017-05-23 14:00:00,113.1,113.13,112.93,113.11,23422.0,113.1,113.13,112.93,113.11,23422.0
2017-05-23 14:10:00,113.1,113.1,112.92,112.98,23722.0,113.1,113.1,112.92,112.98,23722.0
2017-05-23 14:20:00,113.0,113.05,112.75,112.92,39014.0,113.0,113.05,112.75,112.92,39014.0
2017-05-23 14:30:00,112.92,113.14,112.92,113.08,32309.0,112.92,113.14,112.92,113.08,32309.0
2017-05-23 14:40:00,113.08,113.1,113.0,113.06,65593.0,113.08,113.1,113.0,113.06,65593.0
2017-05-23 14:50:00,113.05,113.09,112.88,113.02,32510.0,113.05,113.09,112.88,113.02,32510.0
2017-05-23 15:00:00,113.03,113.14,113.0,113.08,52565.0,113.03,113.14,113.0,113.08,52565.0
2017-05-23 15:10:00,113.07,113.13,112.95,112.95,28218.0,113.07,113.13,112.95,112.95,28218.0
2017-05-23 15:20:00,112.95,113.03,112.89,112.92,40472.0,112.95,113.03,112.89,112.92,40472.0
2017-05-23 15:30:00,112.9,112.93,112.76,112.93,128961.0,112.9,112.93,112.76,112.93,128961.0
2017-05-23 15:40:00,112.93,113.0,112.84,112.86,101563.0,112.93,113.0,112.84,112.86,101563.0
2017-05-23 15:50:00,112.86,113.0,112.81,113.0,188046.0,112.86,113.0,112.81,113.0,188046.0
2017-05-24 09:30:00,113.86,114.06,112.9,113.05,94372.0,113.86,114.06,112.9,113.05,94372.0
2017-05-24 09:40:00,113.09,113.49,112.84,113.14,72995.0,113.09,113.49,112.84,113.14,72995.0
2017-05-24 09:50:00,113.17,113.35,112.87,112.92,50685.0,113.17,113.35,112.87,112.92,50685.0
2017-05-24 10:00:00,112.96,113.11,112.76,113.0,44804.0,112.96,113.11,112.76,113.0,44804.0
2017-05-24 10:10:00,113.03,113.4,112.92,113.4,120242.0,113.03,113.4,112.92,113.4,120242.0
2017-05-24 10:20:00,113.43,113.5,113.04,113.19,89429.0,113.43,113.5,113.04,113.19,89429.0
2017-05-24 10:30:00,113.25,113.3,113.1,113.1,42478.0,113.25,113.3,113.1,113.1,42478.0
2017-05-24 10:40:00,113.12,113.3,113.11,113.18,45132.0,113.12,113.3,113.11,113.18,45132.0
2017-05-24 10:50:00,113.18,113.19,112.9,112.97,85571.0,113.18,113.19,112.9,112.97,85571.0
2017-05-24 11:00:00,112.97,113.0,112.62,112.66,41606.0,112.97,113.0,112.62,112.66,41606.0
2017-05-24 11:10:00,112.65,112.91,112.65,112.86,45443.0,112.65,112.91,112.65,112.86,45443.0
2017-05-24 11:20:00,112.86,113.22,112.82,113.14,33660.0,112.86,113.22,112.82,113.14,33660.0
2017-05-24 11:30:00,113.13,113.3,113.04,113.23,55633.0,113.13,113.3,113.04,113.23,55633.0
2017-05-24 11:40:00,113.19,113.26,113.02,113.13,97817.0,113.19,113.26,113.02,113.13,97817.0
2017-05-24 11:50:00,113.14,113.23,112.97,113.0,54850.0,113.14,113.23,112.97,113.0,54850.0
2017-05-24 12:00:00,113.0,113.25,112.99,113.16,67677.0,113.0,113.25,112.99,113.16,67677.0
2017-05-24 12:10:00,113.16,113.2,112.99,113.05,65438.0,113.16,113.2,112.99,113.05,65438.0
2017-05-24 12:20:00,113.09,113.23,112.92,113.0,26515.0,113.09,113.23,112.92,113.0,26515.0
2017-05-24 12:30:00,112.99,113.02,112.89,113.02,21528.0,112.99,113.02,112.89,113.02,21528.0
2017-05-24 12:40:00,113.02,113.03,112.82,112.82,18676.0,113.02,113.03,112.82,112.82,18676.0
2017-05-24 12:50:00,112.81,112.81,112.57,112.57,34442.0,112.81,112.81,112.57,112.57,34442.0
2017-05-24 13:00:00,112.57,112.76,112.44,112.44,35637.0,112.57,112.76,112.44,112.44,35637.0
2017-05-24 13:10:00,112.47,112.58,112.43,112.44,34142.0,112.47,112.58,112.43,112.44,34142.0
2017-05-24 13:20:00,112.45,112.47,112.22,112.34,48934.0,112.45,112.47,112.22,112.34,48934.0
2017-05-24 13:30:00,112.34,112.52,112.2,112.39,82146.0,112.34,112.52,112.2,112.39,82146.0
2017-05-24 13:40:00,112.46,112.47,112.27,112.31,66572.0,112.46,112.47,112.27,112.31,66572.0
2017-05-24 13:50:00,112.33,112.36,112.25,112.32,49683.0,112.33,112.36,112.25,112.32,49683.0
2017-05-24 14:00:00,112.34,112.34,111.95,112.09,83605.0,112.34,112.34,111.95,112.09,83605.0
2017-05-24 14:10:00,112.08,112.28,111.98,112.16,115819.0,112.08,112.28,111.98,112.16,115819.0
2017-05-24 14:20:00,112.16,112.22,112.0,112.09,88738.0,112.16,112.22,112.0,112.09,88738.0
2017-05-24 14:30:00,112.1,112.23,112.0,112.17,144727.0,112.1,112.23,112.0,112.17,144727.0
2017-05-24 14:40:00,112.18,112.19,111.9,111.97,100619.0,112.18,112.19,111.9,111.97,100619.0
2017-05-24 14:50:00,111.99,112.23,111.85,112.2,45391.0,111.99,112.23,111.85,112.2,45391.0
2017-05-24 15:00:00,112.22,112.29,112.05,112.26,95371.0,112.22,112.29,112.05,112.26,95371.0
2017-05-24 15:10:00,112.27,112.27,112.09,112.14,114226.0,112.27,112.27,112.09,112.14,114226.0
2017-05-24 15:20:00,112.14,112.3,112.09,112.15,94548.0,112.14,112.3,112.09,112.15,94548.0
2017-05-24 15:30:00,112.19,112.82,112.19,112.8,73147.0,112.19,112.82,112.19,112.8,73147.0
2017-05-24 15:40:00,112.8,112.81,112.34,112.43,160106.0,112.8,112.81,112.34,112.43,160106.0
2017-05-24 15:50:00,112.43,112.68,112.42,112.47,190282.0,112.43,112.68,112.42,112.47,190282.0
2017-05-25 09:30:00,112.97,113.98,112.97,113.92,86000.0,112.97,113.98,112.97,113.92,86000.0
2017-05-25 09:40:00,113.9,114.43,113.66,114.32,136262.0,113.9,114.43,113.66,114.32,136262.0
2017-05-25 09:50:00,114.27,114.28,113.61,113.72,43750.0,114.27,114.28,113.61,113.72,43750.0
2017-05-25 10:00:00,113.72,113.76,113.45,113.64,64715.0,113.72,113.76,113.45,113.64,64715.0
2017-05-25 10:10:00,113.67,113.92,113.46,113.77,80484.0,113.67,113.92,113.46,113.77,80484.0
2017-05-25 10:20:00,113.75,113.92,113.48,113.52,57258.0,113.75,113.92,113.48,113.52,57258.0
2017-05-25 10:30:00,113.53,113.9,113.5,113.86,46920.0,113.53,113.9,113.5,113.86,46920.0
2017-05-25 10:40:00,113.83,113.99,113.72,113.99,124350.0,113.83,113.99,113.72,113.99,124350.0
2017-05-25 10:50:00,113.99,114.68,113.98,114.2,126517.0,113.99,114.68,113.98,114.2,126517.0
2017-05-25 11:00:00,114.26,114.56,114.16,114.41,90829.0,114.26,114.56,114.16,114.41,90829.0
2017-05-25 11:10:00,114.44,114.48,114.19,114.25,30987.0,114.44,114.48,114.19,114.25,30987.0
2017-05-25 11:20:00,114.28,114.4,114.17,114.33,75962.0,114.28,114.4,114.17,114.33,75962.0
2017-05-25 11:30:00,114.36,114.55,114.26,114.48,70400.0,114.36,114.55,114.26,114.48,70400.0
2017-05-25 11:40:00,114.45,114.45,114.07,114.09,27890.0,114.45,114.45,114.07,114.09,27890.0
2017-05-25 11:50:00,114.11,114.14,113.92,113.95,31522.0,114.11,114.14,113.92,113.95,31522.0
2017-05-25 12:00:00,113.92,114.02,113.84,113.97,23689.0,113.92,114.02,113.84,113.97,23689.0
2017-05-25 12:10:00,113.97,113.97,113.46,113.6,30655.0,113.97,113.97,113.46,113.6,30655.0
2017-05-25 12:20:00,113.6,113.63,113.45,113.47,18699.0,113.6,113.63,113.45,113.47,18699.0
2017-05-25 12:30:00,113.45,113.65,113.21,113.6,40297.0,113.45,113.65,113.21,113.6,40297.0
2017-05-25 12:40:00,113.62,113.67,113.55,113.63,18710.0,113.62,113.67,113.55,113.63,18710.0
2017-05-25 12:50:00,113.64,113.94,113.62,113.93,21788.0,113.64,113.94,113.62,113.93,21788.0
2017-05-25 13:00:00,113.96,113.98,113.86,113.95,20746.0,113.96,113.98,113.86,113.95,20746.0
2017-05-25 13:10:00,113.96,113.97,113.76,113.78,37175.0,113.96,113.97,113.76,113.78,37175.0
2017-05-25 13:20:00,113.79,113.95,113.7,113.91,37526.0,113.79,113.95,113.7,113.91,37526.0
2017-05-25 13:30:00,113.9,114.06,113.89,114.01,34041.0,113.9,114.06,113.89,114.01,34041.0
2017-05-25 13:40:00,114.04,114.1,113.99,114.07,30992.0,114.04,114.1,113.99,114.07,30992.0
2017-05-25 13:50:00,114.07,114.09,113.99,114.09,27929.0,114.07,114.09,113.99,114.09,27929.0
2017-05-25 14:00:00,114.1,114.43,114.08,114.4,72879.0,114.1,114.43,114.08,114.4,72879.0
2017-05-25 14:10:00,114.43,114.47,114.24,114.3,37995.0,114.43,114.47,114.24,114.3,37995.0
2017-05-25 14:20:00,114.34,114.42,114.19,114.39,63155.0,114.34,114.42,114.19,114.39,63155.0
2017-05-25 14:30:00,114.37,114.46,114.24,114.33,73601.0,114.37,114.46,114.24,114.33,73601.0
2017-05-25 14:40:00,114.31,114.36,114.21,114.21,25221.0,114.31,114.36,114.21,114.21,25221.0
2017-05-25 14:50:00,114.22,114.24,114.01,114.03,45229.0,114.22,114.24,114.01,114.03,45229.0
2017-05-25 15:00:00,114.03,114.13,113.96,114.11,49524.0,114.03,114.13,113.96,114.11,49524.0
2017-05-25 15:10:00,114.13,114.13,113.88,113.88,24260.0,114.13,114.13,113.88,113.88,24260.0
2017-05-25 15:20:00,113.88,113.89,113.78,113.84,29450.0,113.88,113.89,113.78,113.84,29450.0
2017-05-25 15:30:00,113.83,113.92,113.77,113.79,40738.0,113.83,113.92,113.77,113.79,40738.0
2017-05-25 15:40:00,113.79,114.01,113.77,113.89,73688.0,113.79,114.01,113.77,113.89,73688.0
2017-05-25 15:50:00,113.89,114.04,113.86,113.89,144308.0,113.89,114.04,113.86,113.89,144308.0
2017-05-26 09:30:00,113.96,114.25,113.34,113.65,33951.0,113.96,114.25,113.34,113.65,33951.0
2017-05-26 09:40:00,113.69,113.75,113.35,113.67,17110.0,113.69,113.75,113.35,113.67,17110.0
2017-05-26 09:50:00,113.7,114.13,113.44,113.96,61199.0,113.7,114.13,113.44,113.96,61199.0
2017-05-26 10:00:00,113.92,113.97,113.44,113.64,79785.0,113.92,113.97,113.44,113.64,79785.0
2017-05-26 10:10:00,113.61,113.71,113.28,113.34,39714.0,113.61,113.71,113.28,113.34,39714.0
2017-05-26 10:20:00,113.37,113.55,113.29,113.41,51324.0,113.37,113.55,113.29,113.41,51324.0
2017-05-26 10:30:00,113.38,114.03,113.31,113.85,98475.0,113.38,114.03,113.31,113.85,98475.0
2017-05-26 10:40:00,113.91,114.19,113.78,113.99,67210.0,113.91,114.19,113.78,113.99,67210.0
2017-05-26 10:50:00,113.99,114.18,113.91,114.05,44348.0,113.99,114.18,113.91,114.05,44348.0
2017-05-26 11:00:00,114.14,114.33,114.04,114.33,31914.0,114.14,114.33,114.04,114.33,31914.0
2017-05-26 11:10:00,114.31,114.42,113.99,114.03,30175.0,114.31,114.42,113.99,114.03,30175.0
2017-05-26 11:20:00,114.06,114.1,113.88,113.98,19476.0,114.06,114.1,113.88,113.98,19476.0
2017-05-26 11:30:00,113.97,114.13,113.91,113.99,11031.0,113.97,114.13,113.91,113.99,11031.0
2017-05-26 11:40:00,113.96,114.02,113.79,113.93,17399.0,113.96,114.02,113.79,113.93,17399.0
2017-05-26 11:50:00,113.93,113.96,113.73,113.73,26143.0,113.93,113.96,113.73,113.73,26143.0
2017-05-26 12:00:00,113.73,113.92,113.7,113.75,40000.0,113.73,113.92,113.7,113.75,40000.0
2017-05-26 12:10:00,113.8,113.92,113.61,113.74,40577.0,113.8,113.92,113.61,113.74,40577.0
2017-05-26 12:20:00,113.77,113.86,113.61,113.65,57768.0,113.77,113.86,113.61,113.65,57768.0
2017-05-26 12:30:00,113.65,113.71,113.45,113.51,30462.0,113.65,113.71,113.45,113.51,30462.0
2017-05-26 12:40:00,113.54,113.67,113.52,113.67,6327.0,113.54,113.67,113.52,113.67,6327.0
2017-05-26 12:50:00,113.67,113.69,113.5,113.56,24217.0,113.67,113.69,113.5,113.56,24217.0
2017-05-26 13:00:00,113.56,113.67,113.41,113.62,28323.0,113.56,113.67,113.41,113.62,28323.0
2017-05-26 13:10:00,113.64,113.67,113.47,113.5,58576.0,113.64,113.67,113.47,113.5,58576.0
2017-05-26 13:20:00,113.51,113.58,113.48,113.52,19299.0,113.51,113.58,113.48,113.52,19299.0
2017-05-26 13:30:00,113.47,113.57,113.44,113.57,9037.0,113.47,113.57,113.44,113.57,9037.0
2017-05-26 13:40:00,113.55,113.57,113.46,113.51,19531.0,113.55,113.57,113.46,113.51,19531.0
2017-05-26 13:50:00,113.54,113.55,113.48,113.48,8337.0,113.54,113.55,113.48,113.48,8337.0
2017-05-26 14:00:00,113.47,113.51,113.19,113.26,56432.0,113.47,113.51,113.19,113.26,56432.0
2017-05-26 14:10:00,113.25,113.3,113.22,113.28,39147.0,113.25,113.3,113.22,113.28,39147.0
2017-05-26 14:20:00,113.27,113.32,113.05,113.07,52189.0,113.27,113.32,113.05,113.07,52189.0
2017-05-26 14:30:00,113.06,113.16,112.97,113.15,27473.0,113.06,113.16,112.97,113.15,27473.0
2017-05-26 14:40:00,113.15,113.19,113.12,113.18,10680.0,113.15,113.19,113.12,113.18,10680.0
2017-05-26 14:50:00,113.2,113.25,113.17,113.19,17308.0,113.2,113.25,113.17,113.19,17308.0
2017-05-26 15:00:00,113.2,113.26,113.03,113.04,19180.0,113.2,113.26,113.03,113.04,19180.0
2017-05-26 15:10:00,113.05,113.11,112.98,113.0,68307.0,113.05,113.11,112.98,113.0,68307.0
2017-05-26 15:20:00,113.0,113.06,112.99,113.03,23189.0,113.0,113.06,112.99,113.03,23189.0
2017-05-26 15:30:00,113.03,113.07,112.87,112.91,52787.0,113.03,113.07,112.87,112.91,52787.0
2017-05-26 15:40:00,112.92,113.08,112.89,113.07,52496.0,112.92,113.08,112.89,113.07,52496.0
2017-05-26 15:50:00,113.07,113.2,112.96,113.02,111601.0,113.07,113.2,112.96,113.02,111601.0
2017-05-30 09:30:00,112.8,113.24,112.26,112.92,47467.0,112.8,113.24,112.26,112.92,47467.0
2017-05-30 09:40:00,113.0,113.58,112.94,113.52,32695.0,113.0,113.58,112.94,113.52,32695.0
2017-05-30 09:50:00,113.52,113.66,113.2,113.23,32090.0,113.52,113.66,113.2,113.23,32090.0
2017-05-30 10:00:00,113.2,113.36,112.95,113.02,17275.0,113.2,113.36,112.95,113.02,17275.0
2017-05-30 10:10:00,112.99,112.99,112.56,112.6,38182.0,112.99,112.99,112.56,112.6,38182.0
2017-05-30 10:20:00,112.65,112.93,112.51,112.56,51755.0,112.65,112.93,112.51,112.56,51755.0
2017-05-30 10:30:00,112.56,113.19,112.54,113.12,73293.0,112.56,113.19,112.54,113.12,73293.0
2017-05-30 10:40:00,113.12,113.2,112.91,112.96,93192.0,113.12,113.2,112.91,112.96,93192.0
2017-05-30 10:50:00,112.97,113.02,112.68,112.69,19914.0,112.97,113.02,112.68,112.69,19914.0
2017-05-30 11:00:00,112.65,112.96,112.65,112.85,11414.0,112.65,112.96,112.65,112.85,11414.0
2017-05-30 11:10:00,112.85,113.05,112.83,113.05,15001.0,112.85,113.05,112.83,113.05,15001.0
2017-05-30 11:20:00,113.05,113.12,112.96,113.01,18423.0,113.05,113.12,112.96,113.01,18423.0
2017-05-30 11:30:00,113.04,113.07,112.94,113.06,19479.0,113.04,113.07,112.94,113.06,19479.0
2017-05-30 11:40:00,113.05,113.07,112.98,113.05,24948.0,113.05,113.07,112.98,113.05,24948.0
2017-05-30 11:50:00,113.06,113.06,112.97,113.01,31430.0,113.06,113.06,112.97,113.01,31430.0
2017-05-30 12:00:00,113.01,113.06,112.99,113.04,31600.0,113.01,113.06,112.99,113.04,31600.0
2017-05-30 12:10:00,113.03,113.04,112.99,113.0,14492.0,113.03,113.04,112.99,113.0,14492.0
2017-05-30 12:20:00,113.02,113.15,113.0,113.04,52982.0,113.02,113.15,113.0,113.04,52982.0
2017-05-30 12:30:00,113.05,113.08,112.81,112.83,48987.0,113.05,113.08,112.81,112.83,48987.0
2017-05-30 12:40:00,112.88,112.88,112.76,112.76,9350.0,112.88,112.88,112.76,112.76,9350.0
2017-05-30 12:50:00,112.77,112.88,112.77,112.81,14513.0,112.77,112.88,112.77,112.81,14513.0
2017-05-30 13:00:00,112.79,112.9,112.76,112.87,8456.0,112.79,112.9,112.76,112.87,8456.0
2017-05-30 13:10:00,112.86,112.99,112.85,112.97,7753.0,112.86,112.99,112.85,112.97,7753.0
2017-05-30 13:20:00,112.98,113.06,112.93,113.03,14461.0,112.98,113.06,112.93,113.03,14461.0
2017-05-30 13:30:00,113.01,113.05,112.98,113.01,31379.0,113.01,113.05,112.98,113.01,31379.0
2017-05-30 13:40:00,113.01,113.04,112.95,113.02,33947.0,113.01,113.04,112.95,113.02,33947.0
2017-05-30 13:50:00,113.03,113.05,112.97,113.01,22703.0,113.03,113.05,112.97,113.01,22703.0
2017-05-30 14:00:00,113.01,113.03,112.94,113.03,35230.0,113.01,113.03,112.94,113.03,35230.0
2017-05-30 14:10:00,113.02,113.03,113.0,113.01,27766.0,113.02,113.03,113.0,113.01,27766.0
2017-05-30 14:20:00,113.0,113.02,112.96,112.99,16790.0,113.0,113.02,112.96,112.99,16790.0
2017-05-30 14:30:00,112.98,113.02,112.92,112.94,15570.0,112.98,113.02,112.92,112.94,15570.0
2017-05-30 14:40:00,112.94,113.05,112.92,113.05,10204.0,112.94,113.05,112.92,113.05,10204.0
2017-05-30 14:50:00,113.05,113.26,113.0,113.18,105850.0,113.05,113.26,113.0,113.18,105850.0
2017-05-30 15:00:00,113.18,113.19,113.03,113.05,84911.0,113.18,113.19,113.03,113.05,84911.0
2017-05-30 15:10:00,113.05,113.3,113.05,113.18,39461.0,113.05,113.3,113.05,113.18,39461.0
2017-05-30 15:20:00,113.17,113.2,113.12,113.19,30227.0,113.17,113.2,113.12,113.19,30227.0
2017-05-30 15:30:00,113.19,113.25,113.14,113.24,43439.0,113.19,113.25,113.14,113.24,43439.0
2017-05-30 15:40:00,113.24,113.24,113.12,113.15,65925.0,113.24,113.24,113.12,113.15,65925.0
2017-05-30 15:50:00,113.16,113.21,113.11,113.15,143072.0,113.16,113.21,113.11,113.15,143072.0
2017-05-31 09:30:00,113.4,113.71,113.25,113.66,41529.0,113.4,113.71,113.25,113.66,41529.0
2017-05-31 09:40:00,113.66,113.92,113.15,113.17,27331.0,113.66,113.92,113.15,113.17,27331.0
2017-05-31 09:50:00,113.2,113.25,112.6,112.66,30930.0,113.2,113.25,112.6,112.66,30930.0
2017-05-31 10:00:00,112.63,112.69,112.26,112.59,35301.0,112.63,112.69,112.26,112.59,35301.0
2017-05-31 10:10:00,112.6,112.81,112.53,112.56,33419.0,112.6,112.81,112.53,112.56,33419.0
2017-05-31 10:20:00,112.57,112.97,112.54,112.93,20935.0,112.57,112.97,112.54,112.93,20935.0
2017-05-31 10:30:00,112.97,113.01,112.63,112.71,23682.0,112.97,113.01,112.63,112.71,23682.0
2017-05-31 10:40:00,112.67,113.02,112.67,112.88,21828.0,112.67,113.02,112.67,112.88,21828.0
2017-05-31 10:50:00,112.87,112.9,112.61,112.76,96421.0,112.87,112.9,112.61,112.76,96421.0
2017-05-31 11:00:00,112.74,112.77,112.47,112.47,84912.0,112.74,112.77,112.47,112.47,84912.0
2017-05-31 11:10:00,112.49,112.56,112.17,112.52,35869.0,112.49,112.56,112.17,112.52,35869.0
2017-05-31 11:20:00,112.53,112.62,112.37,112.48,19263.0,112.53,112.62,112.37,112.48,19263.0
2017-05-31 11:30:00,112.43,112.5,112.21,112.33,11196.0,112.43,112.5,112.21,112.33,11196.0
2017-05-31 11:40:00,112.38,112.62,112.35,112.55,12037.0,112.38,112.62,112.35,112.55,12037.0
2017-05-31 11:50:00,112.57,112.57,112.44,112.44,17664.0,112.57,112.57,112.44,112.44,17664.0
2017-05-31 12:00:00,112.45,112.58,112.45,112.5,13541.0,112.45,112.58,112.45,112.5,13541.0
2017-05-31 12:10:00,112.55,112.57,112.27,112.42,38441.0,112.55,112.57,112.27,112.42,38441.0
2017-05-31 12:20:00,112.4,112.6,112.37,112.53,14809.0,112.4,112.6,112.37,112.53,14809.0
2017-05-31 12:30:00,112.52,112.64,112.45,112.57,22834.0,112.52,112.64,112.45,112.57,22834.0
2017-05-31 12:40:00,112.57,112.58,112.44,112.46,17068.0,112.57,112.58,112.44,112.46,17068.0
2017-05-31 12:50:00,112.45,112.53,112.41,112.53,6600.0,112.45,112.53,112.41,112.53,6600.0
2017-05-31 13:00:00,112.57,112.59,112.48,112.57,17234.0,112.57,112.59,112.48,112.57,17234.0
2017-05-31 13:10:00,112.57,112.76,112.43,112.46,66331.0,112.57,112.76,112.43,112.46,66331.0
2017-05-31 13:20:00,112.47,112.47,112.38,112.42,12179.0,112.47,112.47,112.38,112.42,12179.0
2017-05-31 13:30:00,112.44,112.48,112.35,112.43,14443.0,112.44,112.48,112.35,112.43,14443.0
2017-05-31 13:40:00,112.43,112.44,112.32,112.32,18977.0,112.43,112.44,112.32,112.32,18977.0
2017-05-31 13:50:00,112.3,112.35,112.18,112.23,18925.0,112.3,112.35,112.18,112.23,18925.0
2017-05-31 14:00:00,112.22,112.3,111.94,111.94,33278.0,112.22,112.3,111.94,111.94,33278.0
2017-05-31 14:10:00,111.95,112.05,111.91,112.04,36532.0,111.95,112.05,111.91,112.04,36532.0
2017-05-31 14:20:00,112.02,112.27,112.0,112.27,37686.0,112.02,112.27,112.0,112.27,37686.0
2017-05-31 14:30:00,112.26,112.26,112.12,112.21,39103.0,112.26,112.26,112.12,112.21,39103.0
2017-05-31 14:40:00,112.19,112.23,112.09,112.15,35824.0,112.19,112.23,112.09,112.15,35824.0
2017-05-31 14:50:00,112.16,112.16,111.85,111.96,50802.0,112.16,112.16,111.85,111.96,50802.0
2017-05-31 15:00:00,111.95,112.15,111.94,112.04,115505.0,111.95,112.15,111.94,112.04,115505.0
2017-05-31 15:10:00,112.06,112.17,112.0,112.16,32018.0,112.06,112.17,112.0,112.16,32018.0
2017-05-31 15:20:00,112.17,112.21,112.08,112.16,34547.0,112.17,112.21,112.08,112.16,34547.0
2017-05-31 15:30:00,112.16,112.29,112.11,112.12,62793.0,112.16,112.29,112.11,112.12,62793.0
2017-05-31 15:40:00,112.11,112.27,112.09,112.2,81163.0,112.11,112.27,112.09,112.2,81163.0
2017-05-31 15:50:00,112.21,112.21,111.5,111.78,436916.0,112.21,112.21,111.5,111.78,436916.0
2017-06-01 09:30:00,111.72,112.84,111.64,112.42,44621.0,111.72,112.84,111.64,112.42,44621.0
2017-06-01 09:40:00,112.32,112.99,112.14,112.82,74326.0,112.32,112.99,112.14,112.82,74326.0
2017-06-01 09:50:00,112.89,112.89,111.93,111.93,50171.0,112.89,112.89,111.93,111.93,50171.0
2017-06-01 10:00:00,111.96,112.29,111.56,111.59,55891.0,111.96,112.29,111.56,111.59,55891.0
2017-06-01 10:10:00,111.61,111.78,111.36,111.42,32307.0,111.61,111.78,111.36,111.42,32307.0
2017-06-01 10:20:00,111.43,111.68,111.38,111.64,32274.0,111.43,111.68,111.38,111.64,32274.0
2017-06-01 10:30:00,111.64,111.88,111.49,111.88,46818.0,111.64,111.88,111.49,111.88,46818.0
2017-06-01 10:40:00,111.85,111.88,111.43,111.47,32690.0,111.85,111.88,111.43,111.47,32690.0
2017-06-01 10:50:00,111.48,111.48,111.22,111.23,38736.0,111.48,111.48,111.22,111.23,38736.0
2017-06-01 11:00:00,111.25,111.65,111.12,111.55,52867.0,111.25,111.65,111.12,111.55,52867.0
2017-06-01 11:10:00,111.57,111.84,111.55,111.71,35240.0,111.57,111.84,111.55,111.71,35240.0
2017-06-01 11:20:00,111.7,111.8,111.48,111.71,38220.0,111.7,111.8,111.48,111.71,38220.0
2017-06-01 11:30:00,111.75,111.84,111.46,111.5,57267.0,111.75,111.84,111.46,111.5,57267.0
2017-06-01 11:40:00,111.53,111.58,111.33,111.48,63792.0,111.53,111.58,111.33,111.48,63792.0
2017-06-01 11:50:00,111.47,111.69,111.27,111.55,46736.0,111.47,111.69,111.27,111.55,46736.0
2017-06-01 12:00:00,111.56,111.67,111.3,111.35,99171.0,111.56,111.67,111.3,111.35,99171.0
2017-06-01 12:10:00,111.35,111.39,111.21,111.31,86832.0,111.35,111.39,111.21,111.31,86832.0
2017-06-01 12:20:00,111.31,111.37,111.1,111.12,64733.0,111.31,111.37,111.1,111.12,64733.0
2017-06-01 12:30:00,111.13,111.15,110.94,111.05,54888.0,111.13,111.15,110.94,111.05,54888.0
2017-06-01 12:40:00,111.07,111.22,110.97,111.02,132879.0,111.07,111.22,110.97,111.02,132879.0
2017-06-01 12:50:00,111.02,111.12,110.95,111.09,38643.0,111.02,111.12,110.95,111.09,38643.0
2017-06-01 13:00:00,111.11,111.47,111.1,111.45,32950.0,111.11,111.47,111.1,111.45,32950.0
2017-06-01 13:10:00,111.43,111.63,111.34,111.6,18339.0,111.43,111.63,111.34,111.6,18339.0
2017-06-01 13:20:00,111.59,111.91,111.54,111.87,17816.0,111.59,111.91,111.54,111.87,17816.0
2017-06-01 13:30:00,111.88,112.09,111.88,111.99,16074.0,111.88,112.09,111.88,111.99,16074.0
2017-06-01 13:40:00,111.98,112.18,111.97,112.17,17826.0,111.98,112.18,111.97,112.17,17826.0
2017-06-01 13:50:00,112.16,112.27,112.14,112.27,16789.0,112.16,112.27,112.14,112.27,16789.0
2017-06-01 14:00:00,112.25,112.6,112.25,112.6,31676.0,112.25,112.6,112.25,112.6,31676.0
2017-06-01 14:10:00,112.62,112.64,112.5,112.59,20207.0,112.62,112.64,112.5,112.59,20207.0
2017-06-01 14:20:00,112.6,112.73,112.57,112.67,20077.0,112.6,112.73,112.57,112.67,20077.0
2017-06-01 14:30:00,112.65,112.65,112.53,112.54,23481.0,112.65,112.65,112.53,112.54,23481.0
2017-06-01 14:40:00,112.54,112.62,112.51,112.62,14765.0,112.54,112.62,112.51,112.62,14765.0
2017-06-01 14:50:00,112.63,112.64,112.46,112.46,22550.0,112.63,112.64,112.46,112.46,22550.0
2017-06-01 15:00:00,112.44,112.52,112.4,112.52,17774.0,112.44,112.52,112.4,112.52,17774.0
2017-06-01 15:10:00,112.51,112.7,112.48,112.66,19120.0,112.51,112.7,112.48,112.66,19120.0
2017-06-01 15:20:00,112.66,112.79,112.65,112.7,33827.0,112.66,112.79,112.65,112.7,33827.0
2017-06-01 15:30:00,112.71,112.81,112.59,112.81,33254.0,112.71,112.81,112.59,112.81,33254.0
2017-06-01 15:40:00,112.82,112.91,112.72,112.91,62374.0,112.82,112.91,112.72,112.91,62374.0
2017-06-01 15:50:00,112.91,113.12,112.9,113.03,189405.0,112.91,113.12,112.9,113.03,189405.0
2017-06-02 09:30:00,113.78,113.88,112.76,113.21,28276.0,113.78,113.88,112.76,113.21,28276.0
2017-06-02 09:40:00,113.22,113.27,112.44,112.5,22073.0,113.22,113.27,112.44,112.5,22073.0
2017-06-02 09:50:00,112.6,112.68,112.06,112.11,48731.0,112.6,112.68,112.06,112.11,48731.0
2017-06-02 10:00:00,112.08,112.46,112.02,112.44,48021.0,112.08,112.46,112.02,112.44,48021.0
2017-06-02 10:10:00,112.35,112.51,112.24,112.31,22135.0,112.35,112.51,112.24,112.31,22135.0
2017-06-02 10:20:00,112.28,112.6,112.27,112.5,20229.0,112.28,112.6,112.27,112.5,20229.0
2017-06-02 10:30:00,112.55,112.76,112.45,112.62,20269.0,112.55,112.76,112.45,112.62,20269.0
2017-06-02 10:40:00,112.62,112.62,112.36,112.43,51529.0,112.62,112.62,112.36,112.43,51529.0
2017-06-02 10:50:00,112.46,112.57,112.33,112.44,33577.0,112.46,112.57,112.33,112.44,33577.0
2017-06-02 11:00:00,112.47,112.55,112.1,112.15,32330.0,112.47,112.55,112.1,112.15,32330.0
2017-06-02 11:10:00,112.17,112.29,111.85,112.29,62035.0,112.17,112.29,111.85,112.29,62035.0
2017-06-02 11:20:00,112.29,112.35,112.03,112.08,36158.0,112.29,112.35,112.03,112.08,36158.0
2017-06-02 11:30:00,112.08,112.4,112.06,112.36,24322.0,112.08,112.4,112.06,112.36,24322.0
2017-06-02 11:40:00,112.36,112.65,112.31,112.57,41557.0,112.36,112.65,112.31,112.57,41557.0
2017-06-02 11:50:00,112.59,112.62,112.47,112.52,36111.0,112.59,112.62,112.47,112.52,36111.0
2017-06-02 12:00:00,112.53,112.55,112.4,112.41,14645.0,112.53,112.55,112.4,112.41,14645.0
2017-06-02 12:10:00,112.41,112.57,112.35,112.52,20138.0,112.41,112.57,112.35,112.52,20138.0
2017-06-02 12:20:00,112.54,112.6,112.11,112.14,55316.0,112.54,112.6,112.11,112.14,55316.0
2017-06-02 12:30:00,112.15,112.18,112.0,112.11,117575.0,112.15,112.18,112.0,112.11,117575.0
2017-06-02 12:40:00,112.11,112.13,111.76,111.83,66241.0,112.11,112.13,111.76,111.83,66241.0
2017-06-02 12:50:00,111.84,112.05,111.82,112.03,23650.0,111.84,112.05,111.82,112.03,23650.0
2017-06-02 13:00:00,112.05,112.15,111.98,112.0,63960.0,112.05,112.15,111.98,112.0,63960.0
2017-06-02 13:10:00,112.0,112.07,111.99,112.06,17348.0,112.0,112.07,111.99,112.06,17348.0
2017-06-02 13:20:00,112.05,112.2,112.05,112.17,19282.0,112.05,112.2,112.05,112.17,19282.0
2017-06-02 13:30:00,112.21,112.38,112.21,112.29,69022.0,112.21,112.38,112.21,112.29,69022.0
2017-06-02 13:40:00,112.31,112.37,112.24,112.34,122514.0,112.31,112.37,112.24,112.34,122514.0
2017-06-02 13:50:00,112.34,112.38,112.2,112.24,67983.0,112.34,112.38,112.2,112.24,67983.0
2017-06-02 14:00:00,112.23,112.23,111.9,111.99,42247.0,112.23,112.23,111.9,111.99,42247.0
2017-06-02 14:10:00,112.0,112.25,111.99,112.22,45879.0,112.0,112.25,111.99,112.22,45879.0
2017-06-02 14:20:00,112.26,112.42,112.18,112.21,32767.0,112.26,112.42,112.18,112.21,32767.0
2017-06-02 14:30:00,112.27,112.38,112.13,112.31,19953.0,112.27,112.38,112.13,112.31,19953.0
2017-06-02 14:40:00,112.32,112.44,112.24,112.4,19500.0,112.32,112.44,112.24,112.4,19500.0
2017-06-02 14:50:00,112.4,112.62,112.38,112.62,21756.0,112.4,112.62,112.38,112.62,21756.0
2017-06-02 15:00:00,112.56,112.72,112.5,112.7,20401.0,112.56,112.72,112.5,112.7,20401.0
2017-06-02 15:10:00,112.68,112.74,112.59,112.66,22844.0,112.68,112.74,112.59,112.66,22844.0
2017-06-02 15:20:00,112.65,112.89,112.65,112.71,36109.0,112.65,112.89,112.65,112.71,36109.0
2017-06-02 15:30:00,112.74,112.83,112.71,112.78,27262.0,112.74,112.83,112.71,112.78,27262.0
2017-06-02 15:40:00,112.79,112.82,112.48,112.55,52938.0,112.79,112.82,112.48,112.55,52938.0
2017-06-02 15:50:00,112.57,112.94,112.57,112.88,202049.0,112.57,112.94,112.57,112.88,202049.0
2017-06-05 09:30:00,112.74,113.14,112.21,112.97,41124.0,112.74,113.14,112.21,112.97,41124.0
2017-06-05 09:40:00,112.99,113.1,112.63,112.79,40339.0,112.99,113.1,112.63,112.79,40339.0
2017-06-05 09:50:00,112.83,112.94,112.23,112.23,23831.0,112.83,112.94,112.23,112.23,23831.0
2017-06-05 10:00:00,112.15,112.33,112.06,112.28,27692.0,112.15,112.33,112.06,112.28,27692.0
2017-06-05 10:10:00,112.27,112.38,111.88,111.88,46109.0,112.27,112.38,111.88,111.88,46109.0
2017-06-05 10:20:00,111.9,112.01,111.61,111.67,56142.0,111.9,112.01,111.61,111.67,56142.0
2017-06-05 10:30:00,111.7,111.81,111.45,111.5,52906.0,111.7,111.81,111.45,111.5,52906.0
2017-06-05 10:40:00,111.52,111.68,111.47,111.57,35754.0,111.52,111.68,111.47,111.57,35754.0
2017-06-05 10:50:00,111.58,111.65,111.47,111.55,102946.0,111.58,111.65,111.47,111.55,102946.0
2017-06-05 11:00:00,111.55,111.63,111.46,111.54,46416.0,111.55,111.63,111.46,111.54,46416.0
2017-06-05 11:10:00,111.54,111.79,111.5,111.53,165851.0,111.54,111.79,111.5,111.53,165851.0
2017-06-05 11:20:00,111.53,111.55,110.85,110.94,54632.0,111.53,111.55,110.85,110.94,54632.0
2017-06-05 11:30:00,110.91,111.13,110.8,110.85,41025.0,110.91,111.13,110.8,110.85,41025.0
2017-06-05 11:40:00,110.86,110.89,110.36,110.42,77525.0,110.86,110.89,110.36,110.42,77525.0
2017-06-05 11:50:00,110.44,110.77,110.23,110.72,59352.0,110.44,110.77,110.23,110.72,59352.0
2017-06-05 12:00:00,110.7,110.95,110.7,110.82,28371.0,110.7,110.95,110.7,110.82,28371.0
2017-06-05 12:10:00,110.82,110.99,110.79,110.97,17662.0,110.82,110.99,110.79,110.97,17662.0
2017-06-05 12:20:00,110.94,111.0,110.83,110.99,17144.0,110.94,111.0,110.83,110.99,17144.0
2017-06-05 12:30:00,110.97,111.05,110.9,111.02,14228.0,110.97,111.05,110.9,111.02,14228.0
2017-06-05 12:40:00,111.0,111.1,110.99,111.02,12327.0,111.0,111.1,110.99,111.02,12327.0
2017-06-05 12:50:00,110.97,111.04,110.91,111.02,10683.0,110.97,111.04,110.91,111.02,10683.0
2017-06-05 13:00:00,111.06,111.13,110.99,111.04,38849.0,111.06,111.13,110.99,111.04,38849.0
2017-06-05 13:10:00,111.04,111.11,110.96,110.97,21719.0,111.04,111.11,110.96,110.97,21719.0
2017-06-05 13:20:00,111.0,111.1,110.85,111.05,19335.0,111.0,111.1,110.85,111.05,19335.0
2017-06-05 13:30:00,111.03,111.09,110.9,111.09,15016.0,111.03,111.09,110.9,111.09,15016.0
2017-06-05 13:40:00,111.08,111.14,110.99,111.03,35075.0,111.08,111.14,110.99,111.03,35075.0
2017-06-05 13:50:00,111.04,111.15,110.9,110.99,34870.0,111.04,111.15,110.9,110.99,34870.0
2017-06-05 14:00:00,110.96,110.96,110.79,110.91,23406.0,110.96,110.96,110.79,110.91,23406.0
2017-06-05 14:10:00,110.91,110.99,110.84,110.95,29534.0,110.91,110.99,110.84,110.95,29534.0
2017-06-05 14:20:00,110.95,111.02,110.86,110.98,38748.0,110.95,111.02,110.86,110.98,38748.0
2017-06-05 14:30:00,110.96,111.07,110.95,111.02,27728.0,110.96,111.07,110.95,111.02,27728.0
2017-06-05 14:40:00,110.99,110.99,110.85,110.88,23512.0,110.99,110.99,110.85,110.88,23512.0
2017-06-05 14:50:00,110.85,110.92,110.7,110.7,21621.0,110.85,110.92,110.7,110.7,21621.0
2017-06-05 15:00:00,110.71,110.79,110.58,110.59,41082.0,110.71,110.79,110.58,110.59,41082.0
2017-06-05 15:10:00,110.59,110.67,110.51,110.58,57812.0,110.59,110.67,110.51,110.58,57812.0
2017-06-05 15:20:00,110.59,110.68,110.48,110.64,48437.0,110.59,110.68,110.48,110.64,48437.0
2017-06-05 15:30:00,110.64,110.76,110.52,110.76,120179.0,110.64,110.76,110.52,110.76,120179.0
2017-06-05 15:40:00,110.76,110.77,110.54,110.69,120436.0,110.76,110.77,110.54,110.69,120436.0
2017-06-05 15:50:00,110.71,110.93,110.68,110.88,163669.0,110.71,110.93,110.68,110.88,163669.0
2017-06-06 09:30:00,110.4,111.39,110.19,111.33,49644.0,110.4,111.39,110.19,111.33,49644.0
2017-06-06 09:40:00,111.28,111.39,110.85,111.2,44123.0,111.28,111.39,110.85,111.2,44123.0
2017-06-06 09:50:00,111.22,111.45,111.02,111.17,38613.0,111.22,111.45,111.02,111.17,38613.0
2017-06-06 10:00:00,111.17,111.37,111.03,111.29,29684.0,111.17,111.37,111.03,111.29,29684.0
2017-06-06 10:10:00,111.25,111.56,111.23,111.56,37747.0,111.25,111.56,111.23,111.56,37747.0
2017-06-06 10:20:00,111.58,111.7,111.52,111.59,18022.0,111.58,111.7,111.52,111.59,18022.0
2017-06-06 10:30:00,111.57,111.74,111.49,111.51,26650.0,111.57,111.74,111.49,111.51,26650.0
2017-06-06 10:40:00,111.51,112.08,111.39,112.07,54245.0,111.51,112.08,111.39,112.07,54245.0
2017-06-06 10:50:00,112.1,112.21,111.86,111.86,29054.0,112.1,112.21,111.86,111.86,29054.0
2017-06-06 11:00:00,111.84,112.13,111.74,112.11,31757.0,111.84,112.13,111.74,112.11,31757.0
2017-06-06 11:10:00,112.1,112.27,111.96,112.05,28181.0,112.1,112.27,111.96,112.05,28181.0
2017-06-06 11:20:00,112.01,112.2,111.96,112.08,17165.0,112.01,112.2,111.96,112.08,17165.0
2017-06-06 11:30:00,112.08,112.1,111.92,111.94,21876.0,112.08,112.1,111.92,111.94,21876.0
2017-06-06 11:40:00,111.94,112.11,111.92,112.0,21936.0,111.94,112.11,111.92,112.0,21936.0
2017-06-06 11:50:00,112.01,112.03,111.83,111.84,16145.0,112.01,112.03,111.83,111.84,16145.0
2017-06-06 12:00:00,111.85,111.98,111.75,111.78,16124.0,111.85,111.98,111.75,111.78,16124.0
2017-06-06 12:10:00,111.78,111.93,111.77,111.82,21369.0,111.78,111.93,111.77,111.82,21369.0
2017-06-06 12:20:00,111.82,111.88,111.72,111.81,19629.0,111.82,111.88,111.72,111.81,19629.0
2017-06-06 12:30:00,111.8,111.84,111.55,111.65,27752.0,111.8,111.84,111.55,111.65,27752.0
2017-06-06 12:40:00,111.66,111.76,111.57,111.67,46863.0,111.66,111.76,111.57,111.67,46863.0
2017-06-06 12:50:00,111.67,111.71,111.55,111.6,15822.0,111.67,111.71,111.55,111.6,15822.0
2017-06-06 13:00:00,111.62,111.73,111.59,111.72,13882.0,111.62,111.73,111.59,111.72,13882.0
2017-06-06 13:10:00,111.74,111.76,111.65,111.73,13868.0,111.74,111.76,111.65,111.73,13868.0
2017-06-06 13:20:00,111.74,111.83,111.7,111.8,13077.0,111.74,111.83,111.7,111.8,13077.0
2017-06-06 13:30:00,111.79,111.85,111.75,111.84,15513.0,111.79,111.85,111.75,111.84,15513.0
2017-06-06 13:40:00,111.85,111.93,111.71,111.71,19754.0,111.85,111.93,111.71,111.71,19754.0
2017-06-06 13:50:00,111.7,111.85,111.68,111.82,17667.0,111.7,111.85,111.68,111.82,17667.0
2017-06-06 14:00:00,111.81,111.94,111.79,111.93,17835.0,111.81,111.94,111.79,111.93,17835.0
2017-06-06 14:10:00,111.93,112.08,111.93,112.06,23332.0,111.93,112.08,111.93,112.06,23332.0
2017-06-06 14:20:00,112.05,112.06,111.96,111.97,13920.0,112.05,112.06,111.96,111.97,13920.0
2017-06-06 14:30:00,111.96,112.01,111.9,111.98,16326.0,111.96,112.01,111.9,111.98,16326.0
2017-06-06 14:40:00,111.98,112.23,111.98,112.08,16389.0,111.98,112.23,111.98,112.08,16389.0
2017-06-06 14:50:00,112.08,112.13,111.91,111.91,19951.0,112.08,112.13,111.91,111.91,19951.0
2017-06-06 15:00:00,111.93,112.02,111.88,111.96,22420.0,111.93,112.02,111.88,111.96,22420.0
2017-06-06 15:10:00,111.95,111.98,111.82,111.9,35306.0,111.95,111.98,111.82,111.9,35306.0
2017-06-06 15:20:00,111.9,111.93,111.46,111.5,42108.0,111.9,111.93,111.46,111.5,42108.0
2017-06-06 15:30:00,111.5,111.55,111.29,111.46,45680.0,111.5,111.55,111.29,111.46,45680.0
2017-06-06 15:40:00,111.47,111.54,111.39,111.39,51788.0,111.47,111.54,111.39,111.39,51788.0
2017-06-06 15:50:00,111.4,111.6,111.39,111.44,125284.0,111.4,111.6,111.39,111.44,125284.0
2017-06-07 09:30:00,111.52,111.59,110.98,111.31,41482.0,111.52,111.59,110.98,111.31,41482.0
2017-06-07 09:40:00,111.37,111.84,111.31,111.48,25022.0,111.37,111.84,111.31,111.48,25022.0
2017-06-07 09:50:00,111.45,111.68,111.11,111.67,31610.0,111.45,111.68,111.11,111.67,31610.0
2017-06-07 10:00:00,111.62,111.69,111.28,111.5,19022.0,111.62,111.69,111.28,111.5,19022.0
2017-06-07 10:10:00,111.48,112.08,111.33,111.97,71584.0,111.48,112.08,111.33,111.97,71584.0
2017-06-07 10:20:00,112.05,112.08,111.57,111.73,17853.0,112.05,112.08,111.57,111.73,17853.0
2017-06-07 10:30:00,111.76,112.03,111.39,111.43,45565.0,111.76,112.03,111.39,111.43,45565.0
2017-06-07 10:40:00,111.37,111.5,111.17,111.44,17865.0,111.37,111.5,111.17,111.44,17865.0
2017-06-07 10:50:00,111.46,111.85,111.36,111.76,25588.0,111.46,111.85,111.36,111.76,25588.0
2017-06-07 11:00:00,111.71,111.87,111.53,111.84,15339.0,111.71,111.87,111.53,111.84,15339.0
2017-06-07 11:10:00,111.86,111.94,111.68,111.8,16379.0,111.86,111.94,111.68,111.8,16379.0
2017-06-07 11:20:00,111.78,111.81,111.51,111.56,12992.0,111.78,111.81,111.51,111.56,12992.0
2017-06-07 11:30:00,111.56,111.56,111.39,111.45,11637.0,111.56,111.56,111.39,111.45,11637.0
2017-06-07 11:40:00,111.41,111.47,111.25,111.39,13200.0,111.41,111.47,111.25,111.39,13200.0
2017-06-07 11:50:00,111.39,111.44,111.26,111.26,10143.0,111.39,111.44,111.26,111.26,10143.0
2017-06-07 12:00:00,111.2,111.36,111.1,111.27,17013.0,111.2,111.36,111.1,111.27,17013.0
2017-06-07 12:10:00,111.26,111.36,111.21,111.36,23800.0,111.26,111.36,111.21,111.36,23800.0
2017-06-07 12:20:00,111.38,111.5,111.28,111.34,17597.0,111.38,111.5,111.28,111.34,17597.0
2017-06-07 12:30:00,111.32,111.32,111.14,111.19,19400.0,111.32,111.32,111.14,111.19,19400.0
2017-06-07 12:40:00,111.18,111.26,110.93,111.05,19095.0,111.18,111.26,110.93,111.05,19095.0
2017-06-07 12:50:00,110.98,111.04,110.6,111.04,41255.0,110.98,111.04,110.6,111.04,41255.0
2017-06-07 13:00:00,111.04,111.22,111.0,111.02,22150.0,111.04,111.22,111.0,111.02,22150.0
2017-06-07 13:10:00,111.03,111.19,110.98,111.09,11564.0,111.03,111.19,110.98,111.09,11564.0
2017-06-07 13:20:00,111.1,111.1,110.91,110.99,13506.0,111.1,111.1,110.91,110.99,13506.0
2017-06-07 13:30:00,111.04,111.08,110.85,110.95,15653.0,111.04,111.08,110.85,110.95,15653.0
2017-06-07 13:40:00,110.95,111.09,110.88,111.09,19780.0,110.95,111.09,110.88,111.09,19780.0
2017-06-07 13:50:00,111.05,111.21,110.98,111.14,20419.0,111.05,111.21,110.98,111.14,20419.0
2017-06-07 14:00:00,111.15,111.2,110.99,111.07,134649.0,111.15,111.2,110.99,111.07,134649.0
2017-06-07 14:10:00,111.06,111.17,111.03,111.12,109613.0,111.06,111.17,111.03,111.12,109613.0
2017-06-07 14:20:00,111.12,111.22,111.06,111.08,82046.0,111.12,111.22,111.06,111.08,82046.0
2017-06-07 14:30:00,111.08,111.13,111.02,111.13,65303.0,111.08,111.13,111.02,111.13,65303.0
2017-06-07 14:40:00,111.13,111.16,111.02,111.13,29682.0,111.13,111.16,111.02,111.13,29682.0
2017-06-07 14:50:00,111.1,111.21,111.02,111.11,76253.0,111.1,111.21,111.02,111.11,76253.0
2017-06-07 15:00:00,111.09,111.09,110.85,111.0,28304.0,111.09,111.09,110.85,111.0,28304.0
2017-06-07 15:10:00,111.03,111.06,110.87,110.93,27904.0,111.03,111.06,110.87,110.93,27904.0
2017-06-07 15:20:00,110.93,111.05,110.9,111.05,30685.0,110.93,111.05,110.9,111.05,30685.0
2017-06-07 15:30:00,111.06,111.15,111.0,111.05,101718.0,111.06,111.15,111.0,111.05,101718.0
2017-06-07 15:40:00,111.06,111.3,111.04,111.3,104138.0,111.06,111.3,111.04,111.3,104138.0
2017-06-07 15:50:00,111.3,111.36,111.1,111.18,145443.0,111.3,111.36,111.1,111.18,145443.0
2017-06-08 09:30:00,111.51,111.95,110.2,110.39,36032.0,111.51,111.95,110.2,110.39,36032.0
2017-06-08 09:40:00,110.42,111.01,110.42,110.82,31152.0,110.42,111.01,110.42,110.82,31152.0
2017-06-08 09:50:00,110.88,111.14,110.5,111.0,16568.0,110.88,111.14,110.5,111.0,16568.0
2017-06-08 10:00:00,111.0,111.32,110.91,111.02,21839.0,111.0,111.32,110.91,111.02,21839.0
2017-06-08 10:10:00,111.03,111.24,110.82,111.02,28231.0,111.03,111.24,110.82,111.02,28231.0
2017-06-08 10:20:00,110.97,110.99,110.51,110.68,27533.0,110.97,110.99,110.51,110.68,27533.0
2017-06-08 10:30:00,110.69,111.03,110.69,110.98,39792.0,110.69,111.03,110.69,110.98,39792.0
2017-06-08 10:40:00,111.01,111.02,110.56,110.62,26668.0,111.01,111.02,110.56,110.62,26668.0
2017-06-08 10:50:00,110.62,111.04,110.59,110.96,21486.0,110.62,111.04,110.59,110.96,21486.0
2017-06-08 11:00:00,110.98,111.49,110.98,111.41,34546.0,110.98,111.49,110.98,111.41,34546.0
2017-06-08 11:10:00,111.4,111.44,111.05,111.16,30588.0,111.4,111.44,111.05,111.16,30588.0
2017-06-08 11:20:00,111.18,111.39,110.99,111.02,24050.0,111.18,111.39,110.99,111.02,24050.0
2017-06-08 11:30:00,111.0,111.19,110.81,111.19,28193.0,111.0,111.19,110.81,111.19,28193.0
2017-06-08 11:40:00,111.15,111.18,110.82,111.02,35569.0,111.15,111.18,110.82,111.02,35569.0
2017-06-08 11:50:00,111.06,111.31,111.02,111.16,22692.0,111.06,111.31,111.02,111.16,22692.0
2017-06-08 12:00:00,111.17,111.29,111.08,111.18,18936.0,111.17,111.29,111.08,111.18,18936.0
2017-06-08 12:10:00,111.17,111.48,111.13,111.48,18650.0,111.17,111.48,111.13,111.48,18650.0
2017-06-08 12:20:00,111.5,111.57,111.2,111.29,16594.0,111.5,111.57,111.2,111.29,16594.0
2017-06-08 12:30:00,111.25,111.25,110.95,111.03,16916.0,111.25,111.25,110.95,111.03,16916.0
2017-06-08 12:40:00,111.03,111.17,110.99,111.06,11476.0,111.03,111.17,110.99,111.06,11476.0
2017-06-08 12:50:00,111.09,111.21,110.94,111.12,15178.0,111.09,111.21,110.94,111.12,15178.0
2017-06-08 13:00:00,111.14,111.28,110.95,111.03,59232.0,111.14,111.28,110.95,111.03,59232.0
2017-06-08 13:10:00,111.03,111.2,110.93,111.08,118186.0,111.03,111.2,110.93,111.08,118186.0
2017-06-08 13:20:00,111.07,111.11,110.82,110.86,23634.0,111.07,111.11,110.82,110.86,23634.0
2017-06-08 13:30:00,110.81,111.03,110.73,110.83,16525.0,110.81,111.03,110.73,110.83,16525.0
2017-06-08 13:40:00,110.79,110.93,110.76,110.92,15076.0,110.79,110.93,110.76,110.92,15076.0
2017-06-08 13:50:00,110.94,111.1,110.93,111.06,23927.0,110.94,111.1,110.93,111.06,23927.0
2017-06-08 14:00:00,111.1,111.18,110.95,111.02,55369.0,111.1,111.18,110.95,111.02,55369.0
2017-06-08 14:10:00,111.04,111.06,110.76,110.8,20759.0,111.04,111.06,110.76,110.8,20759.0
2017-06-08 14:20:00,110.78,110.9,110.61,110.69,21536.0,110.78,110.9,110.61,110.69,21536.0
2017-06-08 14:30:00,110.66,110.77,110.61,110.68,20606.0,110.66,110.77,110.61,110.68,20606.0
2017-06-08 14:40:00,110.7,110.79,110.6,110.65,26768.0,110.7,110.79,110.6,110.65,26768.0
2017-06-08 14:50:00,110.67,110.72,110.5,110.6,27612.0,110.67,110.72,110.5,110.6,27612.0
2017-06-08 15:00:00,110.63,110.98,110.63,110.98,23406.0,110.63,110.98,110.63,110.98,23406.0
2017-06-08 15:10:00,110.99,110.99,110.82,110.88,23554.0,110.99,110.99,110.82,110.88,23554.0
2017-06-08 15:20:00,110.87,110.92,110.79,110.82,23687.0,110.87,110.92,110.79,110.82,23687.0
2017-06-08 15:30:00,110.84,111.16,110.8,111.04,73395.0,110.84,111.16,110.8,111.04,73395.0
2017-06-08 15:40:00,111.04,111.2,111.0,111.04,170749.0,111.04,111.2,111.0,111.04,170749.0
2017-06-08 15:50:00,111.06,111.29,111.05,111.11,263888.0,111.06,111.29,111.05,111.11,263888.0
2017-06-09 09:30:00,111.16,111.7,110.71,110.71,33810.0,111.16,111.7,110.71,110.71,33810.0
2017-06-09 09:40:00,110.76,111.36,110.75,111.14,30098.0,110.76,111.36,110.75,111.14,30098.0
2017-06-09 09:50:00,111.22,111.22,110.83,110.83,10868.0,111.22,111.22,110.83,110.83,10868.0
2017-06-09 10:00:00,110.85,110.97,110.66,110.96,20518.0,110.85,110.97,110.66,110.96,20518.0
2017-06-09 10:10:00,110.9,111.0,110.84,110.92,11129.0,110.9,111.0,110.84,110.92,11129.0
2017-06-09 10:20:00,110.92,111.05,110.8,111.05,27886.0,110.92,111.05,110.8,111.05,27886.0
2017-06-09 10:30:00,111.07,111.34,111.06,111.19,66207.0,111.07,111.34,111.06,111.19,66207.0
2017-06-09 10:40:00,111.17,111.17,110.97,111.09,30100.0,111.17,111.17,110.97,111.09,30100.0
2017-06-09 10:50:00,111.1,111.11,110.88,111.06,9039.0,111.1,111.11,110.88,111.06,9039.0
2017-06-09 11:00:00,111.02,111.12,110.98,111.0,17524.0,111.02,111.12,110.98,111.0,17524.0
2017-06-09 11:10:00,110.97,111.07,110.75,110.76,30700.0,110.97,111.07,110.75,110.76,30700.0
2017-06-09 11:20:00,110.75,110.79,110.39,110.5,23046.0,110.75,110.79,110.39,110.5,23046.0
2017-06-09 11:30:00,110.59,110.74,110.41,110.53,33749.0,110.59,110.74,110.41,110.53,33749.0
2017-06-09 11:40:00,110.54,110.83,110.48,110.7,20201.0,110.54,110.83,110.48,110.7,20201.0
2017-06-09 11:50:00,110.66,110.71,110.47,110.53,26572.0,110.66,110.71,110.47,110.53,26572.0
2017-06-09 12:00:00,110.49,110.51,110.26,110.29,22025.0,110.49,110.51,110.26,110.29,22025.0
2017-06-09 12:10:00,110.29,110.29,109.31,109.33,75276.0,110.29,110.29,109.31,109.33,75276.0
2017-06-09 12:20:00,109.32,109.37,108.77,109.0,75054.0,109.32,109.37,108.77,109.0,75054.0
2017-06-09 12:30:00,109.03,109.11,108.35,108.61,56942.0,109.03,109.11,108.35,108.61,56942.0
2017-06-09 12:40:00,108.59,108.75,108.37,108.47,41344.0,108.59,108.75,108.37,108.47,41344.0
2017-06-09 12:50:00,108.51,108.86,108.47,108.71,37089.0,108.51,108.86,108.47,108.71,37089.0
2017-06-09 13:00:00,108.74,108.94,108.35,108.44,45768.0,108.74,108.94,108.35,108.44,45768.0
2017-06-09 13:10:00,108.42,108.42,107.39,107.57,57938.0,108.42,108.42,107.39,107.57,57938.0
2017-06-09 13:20:00,107.54,107.85,107.5,107.76,44047.0,107.54,107.85,107.5,107.76,44047.0
2017-06-09 13:30:00,107.73,107.84,106.88,107.06,76040.0,107.73,107.84,106.88,107.06,76040.0
2017-06-09 13:40:00,107.04,107.07,106.47,106.51,76834.0,107.04,107.07,106.47,106.51,76834.0
2017-06-09 13:50:00,106.55,106.95,106.52,106.54,35408.0,106.55,106.95,106.52,106.54,35408.0
2017-06-09 14:00:00,106.49,106.7,106.04,106.07,79761.0,106.49,106.7,106.04,106.07,79761.0
2017-06-09 14:10:00,106.08,106.44,105.86,106.33,63138.0,106.08,106.44,105.86,106.33,63138.0
2017-06-09 14:20:00,106.31,106.41,105.95,105.99,48511.0,106.31,106.41,105.95,105.99,48511.0
2017-06-09 14:30:00,105.94,106.08,105.35,105.61,47922.0,105.94,106.08,105.35,105.61,47922.0
2017-06-09 14:40:00,105.61,105.61,103.62,103.62,108502.0,105.61,105.61,103.62,103.62,108502.0
2017-06-09 14:50:00,103.66,104.6,103.62,104.34,95230.0,103.66,104.6,103.62,104.34,95230.0
2017-06-09 15:00:00,104.35,105.29,104.35,105.29,135431.0,104.35,105.29,104.35,105.29,135431.0
2017-06-09 15:10:00,105.3,106.22,105.24,106.16,76863.0,105.3,106.22,105.24,106.16,76863.0
2017-06-09 15:20:00,106.17,106.6,105.86,106.23,87636.0,106.17,106.6,105.86,106.23,87636.0
2017-06-09 15:30:00,106.28,106.28,105.74,105.83,57686.0,106.28,106.28,105.74,105.83,57686.0
2017-06-09 15:40:00,105.82,105.82,105.39,105.49,99745.0,105.82,105.82,105.39,105.49,99745.0
2017-06-09 15:50:00,105.51,106.03,105.51,105.95,239595.0,105.51,106.03,105.51,105.95,239595.0
2017-06-12 09:30:00,104.15,104.8,102.12,102.63,285557.0,104.15,104.8,102.12,102.63,285557.0
2017-06-12 09:40:00,102.62,103.58,101.87,101.98,187697.0,102.62,103.58,101.87,101.98,187697.0
2017-06-12 09:50:00,102.01,102.57,100.7,102.27,179583.0,102.01,102.57,100.7,102.27,179583.0
2017-06-12 10:00:00,102.22,103.73,101.89,102.44,148901.0,102.22,103.73,101.89,102.44,148901.0
2017-06-12 10:10:00,102.38,104.25,102.38,104.19,150624.0,102.38,104.25,102.38,104.19,150624.0
2017-06-12 10:20:00,104.3,104.74,103.55,103.65,79964.0,104.3,104.74,103.55,103.65,79964.0
2017-06-12 10:30:00,103.62,104.94,103.54,104.7,80876.0,103.62,104.94,103.54,104.7,80876.0
2017-06-12 10:40:00,104.69,105.62,104.63,105.4,58647.0,104.69,105.62,104.63,105.4,58647.0
2017-06-12 10:50:00,105.37,105.94,105.18,105.78,69157.0,105.37,105.94,105.18,105.78,69157.0
2017-06-12 11:00:00,105.87,106.61,105.61,106.58,81756.0,105.87,106.61,105.61,106.58,81756.0
2017-06-12 11:10:00,106.55,107.18,106.5,107.18,72424.0,106.55,107.18,106.5,107.18,72424.0
2017-06-12 11:20:00,107.25,107.25,106.58,106.72,59065.0,107.25,107.25,106.58,106.72,59065.0
2017-06-12 11:30:00,106.71,107.0,106.42,106.82,46370.0,106.71,107.0,106.42,106.82,46370.0
2017-06-12 11:40:00,106.8,106.94,106.05,106.12,72018.0,106.8,106.94,106.05,106.12,72018.0
2017-06-12 11:50:00,106.1,106.82,106.1,106.82,48978.0,106.1,106.82,106.1,106.82,48978.0
2017-06-12 12:00:00,106.8,106.94,106.48,106.88,72975.0,106.8,106.94,106.48,106.88,72975.0
2017-06-12 12:10:00,106.81,107.38,106.81,107.34,58074.0,106.81,107.38,106.81,107.34,58074.0
2017-06-12 12:20:00,107.39,107.39,106.51,106.55,65199.0,107.39,107.39,106.51,106.55,65199.0
2017-06-12 12:30:00,106.59,106.93,106.54,106.81,38866.0,106.59,106.93,106.54,106.81,38866.0
2017-06-12 12:40:00,106.79,106.86,106.6,106.85,25679.0,106.79,106.86,106.6,106.85,25679.0
2017-06-12 12:50:00,106.8,107.27,106.64,106.77,28850.0,106.8,107.27,106.64,106.77,28850.0
2017-06-12 13:00:00,106.79,106.87,106.39,106.46,50121.0,106.79,106.87,106.39,106.46,50121.0
2017-06-12 13:10:00,106.44,106.93,106.38,106.75,37385.0,106.44,106.93,106.38,106.75,37385.0
2017-06-12 13:20:00,106.76,106.8,106.56,106.74,52513.0,106.76,106.8,106.56,106.74,52513.0
2017-06-12 13:30:00,106.75,106.97,106.75,106.8,25560.0,106.75,106.97,106.75,106.8,25560.0
2017-06-12 13:40:00,106.78,107.02,106.76,106.97,28521.0,106.78,107.02,106.76,106.97,28521.0
2017-06-12 13:50:00,106.96,107.1,106.78,106.81,33051.0,106.96,107.1,106.78,106.81,33051.0
2017-06-12 14:00:00,106.79,107.26,106.77,107.06,38198.0,106.79,107.26,106.77,107.06,38198.0
2017-06-12 14:10:00,107.07,107.47,107.02,107.1,75767.0,107.07,107.47,107.02,107.1,75767.0
2017-06-12 14:20:00,107.06,107.67,107.04,107.67,125972.0,107.06,107.67,107.04,107.67,125972.0
2017-06-12 14:30:00,107.68,108.5,106.67,108.43,232039.0,107.68,108.5,106.67,108.43,232039.0
2017-06-12 14:40:00,108.42,108.62,108.1,108.18,89911.0,108.42,108.62,108.1,108.18,89911.0
2017-06-12 14:50:00,108.18,108.3,107.99,108.29,64782.0,108.18,108.3,107.99,108.29,64782.0
2017-06-12 15:00:00,108.23,108.23,107.85,107.85,168979.0,108.23,108.23,107.85,107.85,168979.0
2017-06-12 15:10:00,107.88,107.98,107.39,107.45,70675.0,107.88,107.98,107.39,107.45,70675.0
2017-06-12 15:20:00,107.48,107.6,107.22,107.31,54229.0,107.48,107.6,107.22,107.31,54229.0
2017-06-12 15:30:00,107.28,107.72,107.19,107.26,104132.0,107.28,107.72,107.19,107.26,104132.0
2017-06-12 15:40:00,107.25,107.39,107.0,107.38,114732.0,107.25,107.39,107.0,107.38,114732.0
2017-06-12 15:50:00,107.38,107.6,107.36,107.44,185204.0,107.38,107.6,107.36,107.44,185204.0
2017-06-13 09:30:00,107.6,108.24,106.31,106.5,172941.0,107.6,108.24,106.31,106.5,172941.0
2017-06-13 09:40:00,106.59,107.66,106.47,107.55,99265.0,106.59,107.66,106.47,107.55,99265.0
2017-06-13 09:50:00,107.53,107.57,106.62,107.1,50229.0,107.53,107.57,106.62,107.1,50229.0
2017-06-13 10:00:00,107.18,107.53,106.57,106.79,72615.0,107.18,107.53,106.57,106.79,72615.0
2017-06-13 10:10:00,106.82,107.07,106.72,106.78,32400.0,106.82,107.07,106.72,106.78,32400.0
2017-06-13 10:20:00,106.79,106.79,106.2,106.32,64349.0,106.79,106.79,106.2,106.32,64349.0
2017-06-13 10:30:00,106.34,106.72,106.2,106.64,63874.0,106.34,106.72,106.2,106.64,63874.0
2017-06-13 10:40:00,106.64,106.64,105.53,105.62,66260.0,106.64,106.64,105.53,105.62,66260.0
2017-06-13 10:50:00,105.64,105.78,105.17,105.57,69740.0,105.64,105.78,105.17,105.57,69740.0
2017-06-13 11:00:00,105.55,106.79,105.42,106.6,58585.0,105.55,106.79,105.42,106.6,58585.0
2017-06-13 11:10:00,106.59,107.18,106.53,107.14,29610.0,106.59,107.18,106.53,107.14,29610.0
2017-06-13 11:20:00,107.13,107.21,106.89,107.1,25034.0,107.13,107.21,106.89,107.1,25034.0
2017-06-13 11:30:00,107.08,107.26,106.9,107.11,21774.0,107.08,107.26,106.9,107.11,21774.0
2017-06-13 11:40:00,107.11,107.7,107.08,107.48,46515.0,107.11,107.7,107.08,107.48,46515.0
2017-06-13 11:50:00,107.48,107.75,107.42,107.5,51612.0,107.48,107.75,107.42,107.5,51612.0
2017-06-13 12:00:00,107.5,107.7,107.44,107.47,36649.0,107.5,107.7,107.44,107.47,36649.0
2017-06-13 12:10:00,107.46,107.51,107.25,107.32,17482.0,107.46,107.51,107.25,107.32,17482.0
2017-06-13 12:20:00,107.33,107.36,107.03,107.12,15272.0,107.33,107.36,107.03,107.12,15272.0
2017-06-13 12:30:00,107.03,107.34,107.03,107.34,12525.0,107.03,107.34,107.03,107.34,12525.0
2017-06-13 12:40:00,107.37,107.62,107.3,107.62,19903.0,107.37,107.62,107.3,107.62,19903.0
2017-06-13 12:50:00,107.59,107.65,107.47,107.51,19358.0,107.59,107.65,107.47,107.51,19358.0
2017-06-13 13:00:00,107.51,107.55,107.25,107.25,13463.0,107.51,107.55,107.25,107.25,13463.0
2017-06-13 13:10:00,107.27,107.51,107.27,107.39,30451.0,107.27,107.51,107.27,107.39,30451.0
2017-06-13 13:20:00,107.39,107.42,107.09,107.25,23945.0,107.39,107.42,107.09,107.25,23945.0
2017-06-13 13:30:00,107.27,107.5,107.27,107.45,30740.0,107.27,107.5,107.27,107.45,30740.0
2017-06-13 13:40:00,107.45,107.45,106.99,107.09,37167.0,107.45,107.45,106.99,107.09,37167.0
2017-06-13 13:50:00,107.13,107.18,106.99,107.05,30152.0,107.13,107.18,106.99,107.05,30152.0
2017-06-13 14:00:00,107.05,107.19,107.04,107.11,37797.0,107.05,107.19,107.04,107.11,37797.0
2017-06-13 14:10:00,107.1,107.16,106.94,107.02,34953.0,107.1,107.16,106.94,107.02,34953.0
2017-06-13 14:20:00,107.04,107.15,106.99,107.06,72182.0,107.04,107.15,106.99,107.06,72182.0
2017-06-13 14:30:00,107.07,107.52,107.05,107.52,79723.0,107.07,107.52,107.05,107.52,79723.0
2017-06-13 14:40:00,107.52,107.7,107.47,107.64,50602.0,107.52,107.7,107.47,107.64,50602.0
2017-06-13 14:50:00,107.61,107.66,107.26,107.37,47697.0,107.61,107.66,107.26,107.37,47697.0
2017-06-13 15:00:00,107.38,107.47,107.33,107.37,33941.0,107.38,107.47,107.33,107.37,33941.0
2017-06-13 15:10:00,107.36,107.41,107.29,107.29,31094.0,107.36,107.41,107.29,107.29,31094.0
2017-06-13 15:20:00,107.28,107.55,107.28,107.55,33734.0,107.28,107.55,107.28,107.55,33734.0
2017-06-13 15:30:00,107.55,107.75,107.49,107.69,38682.0,107.55,107.75,107.49,107.69,38682.0
2017-06-13 15:40:00,107.68,107.7,107.45,107.55,61657.0,107.68,107.7,107.45,107.55,61657.0
2017-06-13 15:50:00,107.55,107.56,107.3,107.56,85532.0,107.55,107.56,107.3,107.56,85532.0
2017-06-14 09:30:00,108.52,108.65,107.14,107.14,59957.0,108.52,108.65,107.14,107.14,59957.0
2017-06-14 09:40:00,107.11,107.9,107.0,107.58,90849.0,107.11,107.9,107.0,107.58,90849.0
2017-06-14 09:50:00,107.51,107.54,107.0,107.04,13940.0,107.51,107.54,107.0,107.04,13940.0
2017-06-14 10:00:00,106.93,107.46,106.9,107.38,38399.0,106.93,107.46,106.9,107.38,38399.0
2017-06-14 10:10:00,107.4,107.45,106.82,106.96,18619.0,107.4,107.45,106.82,106.96,18619.0
2017-06-14 10:20:00,107.03,107.35,106.96,107.21,18776.0,107.03,107.35,106.96,107.21,18776.0
2017-06-14 10:30:00,107.21,107.84,107.2,107.84,22464.0,107.21,107.84,107.2,107.84,22464.0
2017-06-14 10:40:00,107.85,107.85,107.52,107.7,32900.0,107.85,107.85,107.52,107.7,32900.0
2017-06-14 10:50:00,107.71,107.89,107.29,107.35,54044.0,107.71,107.89,107.29,107.35,54044.0
2017-06-14 11:00:00,107.28,107.32,106.93,107.04,19281.0,107.28,107.32,106.93,107.04,19281.0
2017-06-14 11:10:00,107.05,107.25,106.89,107.25,15542.0,107.05,107.25,106.89,107.25,15542.0
2017-06-14 11:20:00,107.29,107.8,107.29,107.74,43848.0,107.29,107.8,107.29,107.74,43848.0
2017-06-14 11:30:00,107.76,107.79,107.54,107.59,35933.0,107.76,107.79,107.54,107.59,35933.0
2017-06-14 11:40:00,107.57,107.61,107.32,107.57,38784.0,107.57,107.61,107.32,107.57,38784.0
2017-06-14 11:50:00,107.62,107.68,107.5,107.64,14549.0,107.62,107.68,107.5,107.64,14549.0
2017-06-14 12:00:00,107.66,107.71,107.43,107.56,67692.0,107.66,107.71,107.43,107.56,67692.0
2017-06-14 12:10:00,107.55,107.55,107.03,107.13,17058.0,107.55,107.55,107.03,107.13,17058.0
2017-06-14 12:20:00,107.15,107.5,107.09,107.45,19941.0,107.15,107.5,107.09,107.45,19941.0
2017-06-14 12:30:00,107.45,107.51,107.36,107.41,9704.0,107.45,107.51,107.36,107.41,9704.0
2017-06-14 12:40:00,107.43,107.8,107.38,107.8,20114.0,107.43,107.8,107.38,107.8,20114.0
2017-06-14 12:50:00,107.75,107.77,107.51,107.51,16802.0,107.75,107.77,107.51,107.51,16802.0
2017-06-14 13:00:00,107.57,107.71,107.5,107.51,15604.0,107.57,107.71,107.5,107.51,15604.0
2017-06-14 13:10:00,107.51,107.66,107.47,107.49,20926.0,107.51,107.66,107.47,107.49,20926.0
2017-06-14 13:20:00,107.47,107.47,107.28,107.29,6900.0,107.47,107.47,107.28,107.29,6900.0
2017-06-14 13:30:00,107.24,107.32,107.16,107.16,9573.0,107.24,107.32,107.16,107.16,9573.0
2017-06-14 13:40:00,107.18,107.25,106.96,107.05,16849.0,107.18,107.25,106.96,107.05,16849.0
2017-06-14 13:50:00,107.03,107.05,106.77,106.88,19720.0,107.03,107.05,106.77,106.88,19720.0
2017-06-14 14:00:00,106.87,107.45,106.8,107.25,27199.0,106.87,107.45,106.8,107.25,27199.0
2017-06-14 14:10:00,107.2,107.3,106.6,106.85,22175.0,107.2,107.3,106.6,106.85,22175.0
2017-06-14 14:20:00,106.75,106.91,106.66,106.86,19154.0,106.75,106.91,106.66,106.86,19154.0
2017-06-14 14:30:00,106.84,106.87,106.26,106.42,42125.0,106.84,106.87,106.26,106.42,42125.0
2017-06-14 14:40:00,106.45,106.45,105.25,105.5,74541.0,106.45,106.45,105.25,105.5,74541.0
2017-06-14 14:50:00,105.42,106.14,105.37,105.91,46549.0,105.42,106.14,105.37,105.91,46549.0
2017-06-14 15:00:00,105.92,106.18,105.76,105.86,65592.0,105.92,106.18,105.76,105.86,65592.0
2017-06-14 15:10:00,105.75,105.75,105.02,105.32,75217.0,105.75,105.75,105.02,105.32,75217.0
2017-06-14 15:20:00,105.32,105.72,105.2,105.63,70143.0,105.32,105.72,105.2,105.63,70143.0
2017-06-14 15:30:00,105.61,105.89,105.45,105.85,80253.0,105.61,105.89,105.45,105.85,80253.0
2017-06-14 15:40:00,105.85,106.04,105.77,106.04,87442.0,105.85,106.04,105.77,106.04,87442.0
2017-06-14 15:50:00,106.07,106.32,106.0,106.21,152110.0,106.07,106.32,106.0,106.21,152110.0
2017-06-15 09:30:00,104.77,104.83,103.75,104.57,86431.0,104.77,104.83,103.75,104.57,86431.0
2017-06-15 09:40:00,104.57,104.83,103.61,103.67,67291.0,104.57,104.83,103.61,103.67,67291.0
2017-06-15 09:50:00,103.71,104.34,103.7,104.07,92944.0,103.71,104.34,103.7,104.07,92944.0
2017-06-15 10:00:00,104.0,104.73,103.96,104.16,74061.0,104.0,104.73,103.96,104.16,74061.0
2017-06-15 10:10:00,104.25,104.28,103.84,104.06,33063.0,104.25,104.28,103.84,104.06,33063.0
2017-06-15 10:20:00,104.06,104.2,103.48,104.18,50816.0,104.06,104.2,103.48,104.18,50816.0
2017-06-15 10:30:00,104.16,104.61,104.16,104.49,50525.0,104.16,104.61,104.16,104.49,50525.0
2017-06-15 10:40:00,104.46,104.52,104.13,104.52,24884.0,104.46,104.52,104.13,104.52,24884.0
2017-06-15 10:50:00,104.48,104.67,104.14,104.63,26545.0,104.48,104.67,104.14,104.63,26545.0
2017-06-15 11:00:00,104.58,104.92,104.55,104.63,42404.0,104.58,104.92,104.55,104.63,42404.0
2017-06-15 11:10:00,104.63,105.1,104.61,105.03,21845.0,104.63,105.1,104.61,105.03,21845.0
2017-06-15 11:20:00,105.06,105.25,104.81,105.14,29991.0,105.06,105.25,104.81,105.14,29991.0
2017-06-15 11:30:00,105.18,105.25,104.85,104.94,9558.0,105.18,105.25,104.85,104.94,9558.0
2017-06-15 11:40:00,104.97,105.05,104.77,104.91,14468.0,104.97,105.05,104.77,104.91,14468.0
2017-06-15 11:50:00,104.9,105.0,104.7,104.73,10920.0,104.9,105.0,104.7,104.73,10920.0
2017-06-15 12:00:00,104.73,104.9,104.64,104.85,13924.0,104.73,104.9,104.64,104.85,13924.0
2017-06-15 12:10:00,104.81,105.09,104.7,105.0,12360.0,104.81,105.09,104.7,105.0,12360.0
2017-06-15 12:20:00,105.04,105.05,104.76,104.79,25913.0,105.04,105.05,104.76,104.79,25913.0
2017-06-15 12:30:00,104.8,105.16,104.74,105.11,53746.0,104.8,105.16,104.74,105.11,53746.0
2017-06-15 12:40:00,105.14,105.42,105.01,105.24,54685.0,105.14,105.42,105.01,105.24,54685.0
2017-06-15 12:50:00,105.2,105.6,105.11,105.5,61618.0,105.2,105.6,105.11,105.5,61618.0
2017-06-15 13:00:00,105.49,105.49,105.08,105.11,34101.0,105.49,105.49,105.08,105.11,34101.0
2017-06-15 13:10:00,105.14,105.35,105.11,105.13,41788.0,105.14,105.35,105.11,105.13,41788.0
2017-06-15 13:20:00,105.1,105.26,105.0,105.06,18958.0,105.1,105.26,105.0,105.06,18958.0
2017-06-15 13:30:00,105.08,105.29,105.02,105.27,16537.0,105.08,105.29,105.02,105.27,16537.0
2017-06-15 13:40:00,105.29,105.36,105.01,105.12,16419.0,105.29,105.36,105.01,105.12,16419.0
2017-06-15 13:50:00,105.16,105.18,105.0,105.14,24597.0,105.16,105.18,105.0,105.14,24597.0
2017-06-15 14:00:00,105.11,105.58,105.02,105.54,19024.0,105.11,105.58,105.02,105.54,19024.0
2017-06-15 14:10:00,105.58,105.73,105.41,105.67,42130.0,105.58,105.73,105.41,105.67,42130.0
2017-06-15 14:20:00,105.61,105.97,105.6,105.74,21469.0,105.61,105.97,105.6,105.74,21469.0
2017-06-15 14:30:00,105.73,105.95,105.59,105.63,19621.0,105.73,105.95,105.59,105.63,19621.0
2017-06-15 14:40:00,105.68,105.91,105.6,105.87,17678.0,105.68,105.91,105.6,105.87,17678.0
2017-06-15 14:50:00,105.91,105.91,105.71,105.79,12803.0,105.91,105.91,105.71,105.79,12803.0
2017-06-15 15:00:00,105.82,106.02,105.75,105.97,17468.0,105.82,106.02,105.75,105.97,17468.0
2017-06-15 15:10:00,105.92,105.92,105.76,105.88,19237.0,105.92,105.92,105.76,105.88,19237.0
2017-06-15 15:20:00,105.88,106.04,105.88,105.95,21891.0,105.88,106.04,105.88,105.95,21891.0
2017-06-15 15:30:00,105.95,105.95,105.58,105.58,39104.0,105.95,105.95,105.58,105.58,39104.0
2017-06-15 15:40:00,105.58,105.7,105.46,105.55,34824.0,105.58,105.7,105.46,105.55,34824.0
2017-06-15 15:50:00,105.51,105.62,105.42,105.61,77265.0,105.51,105.62,105.42,105.61,77265.0
2017-06-16 09:30:00,105.38,105.52,104.35,104.86,363675.0,105.38,105.52,104.35,104.86,363675.0
2017-06-16 09:40:00,104.83,105.75,104.78,105.75,30330.0,104.83,105.75,104.78,105.75,30330.0
2017-06-16 09:50:00,105.66,105.92,105.46,105.63,26702.0,105.66,105.92,105.46,105.63,26702.0
2017-06-16 10:00:00,105.72,105.75,105.14,105.14,29908.0,105.72,105.75,105.14,105.14,29908.0
2017-06-16 10:10:00,105.2,105.32,104.4,104.4,33431.0,105.2,105.32,104.4,104.4,33431.0
2017-06-16 10:20:00,104.54,104.62,104.11,104.57,19346.0,104.54,104.62,104.11,104.57,19346.0
2017-06-16 10:30:00,104.57,104.63,104.21,104.47,13615.0,104.57,104.63,104.21,104.47,13615.0
2017-06-16 10:40:00,104.44,104.79,104.41,104.53,18491.0,104.44,104.79,104.41,104.53,18491.0
2017-06-16 10:50:00,104.61,104.66,103.81,104.05,49284.0,104.61,104.66,103.81,104.05,49284.0
2017-06-16 11:00:00,104.08,104.28,103.75,103.76,45173.0,104.08,104.28,103.75,103.76,45173.0
2017-06-16 11:10:00,103.75,104.19,103.63,104.18,49221.0,103.75,104.19,103.63,104.18,49221.0
2017-06-16 11:20:00,104.15,104.21,103.76,104.12,17528.0,104.15,104.21,103.76,104.12,17528.0
2017-06-16 11:30:00,104.15,104.71,103.97,104.68,16751.0,104.15,104.71,103.97,104.68,16751.0
2017-06-16 11:40:00,104.68,104.7,104.26,104.31,23230.0,104.68,104.7,104.26,104.31,23230.0
2017-06-16 11:50:00,104.35,104.56,104.16,104.45,16888.0,104.35,104.56,104.16,104.45,16888.0
2017-06-16 12:00:00,104.5,104.84,104.5,104.73,10201.0,104.5,104.84,104.5,104.73,10201.0
2017-06-16 12:10:00,104.69,104.74,104.46,104.66,6583.0,104.69,104.74,104.46,104.66,6583.0
2017-06-16 12:20:00,104.58,105.04,104.49,105.04,28059.0,104.58,105.04,104.49,105.04,28059.0
2017-06-16 12:30:00,104.99,105.03,104.7,104.99,40334.0,104.99,105.03,104.7,104.99,40334.0
2017-06-16 12:40:00,105.0,105.16,104.95,105.06,32723.0,105.0,105.16,104.95,105.06,32723.0
2017-06-16 12:50:00,105.06,105.31,104.99,105.03,47089.0,105.06,105.31,104.99,105.03,47089.0
2017-06-16 13:00:00,105.0,105.07,104.86,104.86,10854.0,105.0,105.07,104.86,104.86,10854.0
2017-06-16 13:10:00,104.92,104.93,104.46,104.61,32440.0,104.92,104.93,104.46,104.61,32440.0
2017-06-16 13:20:00,104.67,104.79,104.52,104.56,14292.0,104.67,104.79,104.52,104.56,14292.0
2017-06-16 13:30:00,104.54,104.63,104.46,104.57,15821.0,104.54,104.63,104.46,104.57,15821.0
2017-06-16 13:40:00,104.59,104.73,104.58,104.64,11825.0,104.59,104.73,104.58,104.64,11825.0
2017-06-16 13:50:00,104.67,104.95,104.64,104.9,17290.0,104.67,104.95,104.64,104.9,17290.0
2017-06-16 14:00:00,104.9,105.11,104.89,105.08,24286.0,104.9,105.11,104.89,105.08,24286.0
2017-06-16 14:10:00,105.04,105.05,104.92,105.02,25029.0,105.04,105.05,104.92,105.02,25029.0
2017-06-16 14:20:00,105.01,105.35,105.01,105.25,18081.0,105.01,105.35,105.01,105.25,18081.0
2017-06-16 14:30:00,105.22,105.56,105.11,105.3,22984.0,105.22,105.56,105.11,105.3,22984.0
2017-06-16 14:40:00,105.22,105.31,105.08,105.23,18084.0,105.22,105.31,105.08,105.23,18084.0
2017-06-16 14:50:00,105.18,105.4,105.05,105.05,23320.0,105.18,105.4,105.05,105.05,23320.0
2017-06-16 15:00:00,105.08,105.16,104.96,104.96,36849.0,105.08,105.16,104.96,104.96,36849.0
2017-06-16 15:10:00,104.95,105.02,104.78,104.9,24863.0,104.95,105.02,104.78,104.9,24863.0
2017-06-16 15:20:00,104.9,104.92,104.47,104.54,34310.0,104.9,104.92,104.47,104.54,34310.0
2017-06-16 15:30:00,104.53,104.76,104.42,104.75,46498.0,104.53,104.76,104.42,104.75,46498.0
2017-06-16 15:40:00,104.73,105.02,104.72,104.84,72130.0,104.73,105.02,104.72,104.84,72130.0
2017-06-16 15:50:00,104.86,105.0,104.8,104.89,136757.0,104.86,105.0,104.8,104.89,136757.0
2017-06-19 09:30:00,105.6,106.59,105.16,106.5,58606.0,105.6,106.59,105.16,106.5,58606.0
2017-06-19 09:40:00,106.5,106.54,106.04,106.16,32406.0,106.5,106.54,106.04,106.16,32406.0
2017-06-19 09:50:00,106.11,106.38,106.01,106.32,38438.0,106.11,106.38,106.01,106.32,38438.0
2017-06-19 10:00:00,106.33,106.7,106.17,106.4,117069.0,106.33,106.7,106.17,106.4,117069.0
2017-06-19 10:10:00,106.41,106.46,106.07,106.17,27836.0,106.41,106.46,106.07,106.17,27836.0
2017-06-19 10:20:00,106.11,106.23,105.95,106.15,37801.0,106.11,106.23,105.95,106.15,37801.0
2017-06-19 10:30:00,106.15,106.24,105.79,105.86,51300.0,106.15,106.24,105.79,105.86,51300.0
2017-06-19 10:40:00,105.89,105.95,105.63,105.77,74903.0,105.89,105.95,105.63,105.77,74903.0
2017-06-19 10:50:00,105.77,105.95,105.74,105.79,24933.0,105.77,105.95,105.74,105.79,24933.0
2017-06-19 11:00:00,105.78,105.88,105.68,105.84,47119.0,105.78,105.88,105.68,105.84,47119.0
2017-06-19 11:10:00,105.84,106.24,105.8,105.95,87928.0,105.84,106.24,105.8,105.95,87928.0
2017-06-19 11:20:00,105.96,106.25,105.85,106.08,81564.0,105.96,106.25,105.85,106.08,81564.0
2017-06-19 11:30:00,106.09,106.17,105.73,105.82,45966.0,106.09,106.17,105.73,105.82,45966.0
2017-06-19 11:40:00,105.8,105.82,105.63,105.75,83609.0,105.8,105.82,105.63,105.75,83609.0
2017-06-19 11:50:00,105.74,105.83,105.68,105.75,18164.0,105.74,105.83,105.68,105.75,18164.0
2017-06-19 12:00:00,105.75,105.78,105.64,105.7,18200.0,105.75,105.78,105.64,105.7,18200.0
2017-06-19 12:10:00,105.7,105.76,105.65,105.65,15502.0,105.7,105.76,105.65,105.65,15502.0
2017-06-19 12:20:00,105.69,105.76,105.66,105.72,14301.0,105.69,105.76,105.66,105.72,14301.0
2017-06-19 12:30:00,105.7,105.74,105.62,105.63,12474.0,105.7,105.74,105.62,105.63,12474.0
2017-06-19 12:40:00,105.64,105.72,105.61,105.63,16977.0,105.64,105.72,105.61,105.63,16977.0
2017-06-19 12:50:00,105.61,105.63,105.46,105.56,30643.0,105.61,105.63,105.46,105.56,30643.0
2017-06-19 13:00:00,105.59,105.63,105.46,105.57,52791.0,105.59,105.63,105.46,105.57,52791.0
2017-06-19 13:10:00,105.59,105.62,105.37,105.54,57639.0,105.59,105.62,105.37,105.54,57639.0
2017-06-19 13:20:00,105.55,105.75,105.48,105.71,67627.0,105.55,105.75,105.48,105.71,67627.0
2017-06-19 13:30:00,105.71,106.0,105.67,105.87,68113.0,105.71,106.0,105.67,105.87,68113.0
2017-06-19 13:40:00,105.84,105.91,105.68,105.87,47992.0,105.84,105.91,105.68,105.87,47992.0
2017-06-19 13:50:00,105.87,105.89,105.56,105.61,24494.0,105.87,105.89,105.56,105.61,24494.0
2017-06-19 14:00:00,105.63,105.76,105.55,105.75,30917.0,105.63,105.76,105.55,105.75,30917.0
2017-06-19 14:10:00,105.76,105.97,105.74,105.91,30163.0,105.76,105.97,105.74,105.91,30163.0
2017-06-19 14:20:00,105.97,106.02,105.8,105.85,109288.0,105.97,106.02,105.8,105.85,109288.0
2017-06-19 14:30:00,105.83,105.93,105.75,105.86,28317.0,105.83,105.93,105.75,105.86,28317.0
2017-06-19 14:40:00,105.89,105.93,105.75,105.83,30310.0,105.89,105.93,105.75,105.83,30310.0
2017-06-19 14:50:00,105.84,105.84,105.6,105.67,45543.0,105.84,105.84,105.6,105.67,45543.0
2017-06-19 15:00:00,105.65,106.0,105.65,105.95,69931.0,105.65,106.0,105.65,105.95,69931.0
2017-06-19 15:10:00,105.97,106.02,105.92,105.96,72591.0,105.97,106.02,105.92,105.96,72591.0
2017-06-19 15:20:00,105.95,105.98,105.83,105.94,48115.0,105.95,105.98,105.83,105.94,48115.0
2017-06-19 15:30:00,105.94,106.02,105.85,105.96,91963.0,105.94,106.02,105.85,105.96,91963.0
2017-06-19 15:40:00,105.96,106.18,105.89,106.12,106930.0,105.96,106.18,105.89,106.12,106930.0
2017-06-19 15:50:00,106.12,106.35,106.08,106.16,147589.0,106.12,106.35,106.08,106.16,147589.0
2017-06-20 09:30:00,106.53,107.11,105.95,106.0,145352.0,106.53,107.11,105.95,106.0,145352.0
2017-06-20 09:40:00,105.99,106.28,105.7,105.77,37744.0,105.99,106.28,105.7,105.77,37744.0
2017-06-20 09:50:00,105.78,106.02,105.31,105.58,17705.0,105.78,106.02,105.31,105.58,17705.0
2017-06-20 10:00:00,105.52,105.54,105.27,105.32,45797.0,105.52,105.54,105.27,105.32,45797.0
2017-06-20 10:10:00,105.33,105.34,104.97,105.12,30380.0,105.33,105.34,104.97,105.12,30380.0
2017-06-20 10:20:00,105.06,105.06,104.57,104.61,25692.0,105.06,105.06,104.57,104.61,25692.0
2017-06-20 10:30:00,104.67,104.9,104.66,104.8,32532.0,104.67,104.9,104.66,104.8,32532.0
2017-06-20 10:40:00,104.85,105.27,104.85,104.99,40161.0,104.85,105.27,104.85,104.99,40161.0
2017-06-20 10:50:00,104.93,104.99,104.67,104.92,21717.0,104.93,104.99,104.67,104.92,21717.0
2017-06-20 11:00:00,104.91,104.91,104.33,104.5,43593.0,104.91,104.91,104.33,104.5,43593.0
2017-06-20 11:10:00,104.5,104.54,104.3,104.5,50052.0,104.5,104.54,104.3,104.5,50052.0
2017-06-20 11:20:00,104.5,104.55,104.34,104.5,75942.0,104.5,104.55,104.34,104.5,75942.0
2017-06-20 11:30:00,104.5,104.71,104.35,104.45,42944.0,104.5,104.71,104.35,104.45,42944.0
2017-06-20 11:40:00,104.45,104.55,104.4,104.52,25599.0,104.45,104.55,104.4,104.52,25599.0
2017-06-20 11:50:00,104.52,104.53,104.36,104.48,17226.0,104.52,104.53,104.36,104.48,17226.0
2017-06-20 12:00:00,104.43,104.66,104.37,104.66,48292.0,104.43,104.66,104.37,104.66,48292.0
2017-06-20 12:10:00,104.7,105.01,104.7,104.84,28407.0,104.7,105.01,104.7,104.84,28407.0
2017-06-20 12:20:00,104.81,104.9,104.37,104.6,19689.0,104.81,104.9,104.37,104.6,19689.0
2017-06-20 12:30:00,104.55,104.94,104.55,104.77,14598.0,104.55,104.94,104.55,104.77,14598.0
2017-06-20 12:40:00,104.77,104.97,104.76,104.9,25553.0,104.77,104.97,104.76,104.9,25553.0
2017-06-20 12:50:00,104.91,105.27,104.87,105.22,23743.0,104.91,105.27,104.87,105.22,23743.0
2017-06-20 13:00:00,105.2,105.3,105.02,105.06,37437.0,105.2,105.3,105.02,105.06,37437.0
2017-06-20 13:10:00,105.07,105.14,105.02,105.03,12966.0,105.07,105.14,105.02,105.03,12966.0
2017-06-20 13:20:00,105.05,105.08,105.0,105.03,26278.0,105.05,105.08,105.0,105.03,26278.0
2017-06-20 13:30:00,105.04,105.06,104.87,104.91,17958.0,105.04,105.06,104.87,104.91,17958.0
2017-06-20 13:40:00,104.91,105.0,104.84,104.98,12685.0,104.91,105.0,104.84,104.98,12685.0
2017-06-20 13:50:00,105.0,105.04,104.92,105.01,9067.0,105.0,105.04,104.92,105.01,9067.0
2017-06-20 14:00:00,105.04,105.11,104.98,105.05,24048.0,105.04,105.11,104.98,105.05,24048.0
2017-06-20 14:10:00,105.05,105.08,104.86,104.92,31155.0,105.05,105.08,104.86,104.92,31155.0
2017-06-20 14:20:00,104.91,104.99,104.73,104.8,8987.0,104.91,104.99,104.73,104.8,8987.0
2017-06-20 14:30:00,104.8,104.94,104.73,104.9,29735.0,104.8,104.94,104.73,104.9,29735.0
2017-06-20 14:40:00,104.87,105.14,104.79,105.1,55441.0,104.87,105.14,104.79,105.1,55441.0
2017-06-20 14:50:00,105.12,105.44,105.11,105.34,29007.0,105.12,105.44,105.11,105.34,29007.0
2017-06-20 15:00:00,105.37,105.62,105.37,105.39,22511.0,105.37,105.62,105.37,105.39,22511.0
2017-06-20 15:10:00,105.39,105.85,105.36,105.57,141512.0,105.39,105.85,105.36,105.57,141512.0
2017-06-20 15:20:00,105.57,105.57,105.26,105.31,25347.0,105.57,105.57,105.26,105.31,25347.0
2017-06-20 15:30:00,105.28,105.28,104.93,105.02,30801.0,105.28,105.28,104.93,105.02,30801.0
2017-06-20 15:40:00,105.0,105.06,104.7,104.72,41204.0,105.0,105.06,104.7,104.72,41204.0
2017-06-20 15:50:00,104.75,105.06,104.75,104.93,96871.0,104.75,105.06,104.75,104.93,96871.0
2017-06-21 09:30:00,105.88,106.56,105.34,105.45,65578.0,105.88,106.56,105.34,105.45,65578.0
2017-06-21 09:40:00,105.6,105.67,104.94,104.94,51582.0,105.6,105.67,104.94,104.94,51582.0
2017-06-21 09:50:00,104.98,105.56,104.98,105.34,96293.0,104.98,105.56,104.98,105.34,96293.0
2017-06-21 10:00:00,105.38,105.63,105.32,105.48,116985.0,105.38,105.63,105.32,105.48,116985.0
2017-06-21 10:10:00,105.43,105.53,105.24,105.43,94194.0,105.43,105.53,105.24,105.43,94194.0
2017-06-21 10:20:00,105.43,105.63,105.26,105.58,70701.0,105.43,105.63,105.26,105.58,70701.0
2017-06-21 10:30:00,105.6,105.87,105.56,105.73,44044.0,105.6,105.87,105.56,105.73,44044.0
2017-06-21 10:40:00,105.76,106.03,105.68,105.76,61670.0,105.76,106.03,105.68,105.76,61670.0
2017-06-21 10:50:00,105.8,105.89,105.56,105.69,47314.0,105.8,105.89,105.56,105.69,47314.0
2017-06-21 11:00:00,105.62,105.65,105.39,105.65,29681.0,105.62,105.65,105.39,105.65,29681.0
2017-06-21 11:10:00,105.65,105.68,105.34,105.48,26049.0,105.65,105.68,105.34,105.48,26049.0
2017-06-21 11:20:00,105.47,105.72,105.47,105.62,32129.0,105.47,105.72,105.47,105.62,32129.0
2017-06-21 11:30:00,105.67,105.73,105.51,105.59,54694.0,105.67,105.73,105.51,105.59,54694.0
2017-06-21 11:40:00,105.58,105.65,105.36,105.38,54570.0,105.58,105.65,105.36,105.38,54570.0
2017-06-21 11:50:00,105.4,105.49,105.33,105.43,31271.0,105.4,105.49,105.33,105.43,31271.0
2017-06-21 12:00:00,105.42,105.46,105.19,105.34,38109.0,105.42,105.46,105.19,105.34,38109.0
2017-06-21 12:10:00,105.35,105.36,105.06,105.06,18540.0,105.35,105.36,105.06,105.06,18540.0
2017-06-21 12:20:00,105.11,105.35,105.06,105.33,16980.0,105.11,105.35,105.06,105.33,16980.0
2017-06-21 12:30:00,105.38,105.44,105.14,105.17,34204.0,105.38,105.44,105.14,105.17,34204.0
2017-06-21 12:40:00,105.12,105.17,105.05,105.06,20848.0,105.12,105.17,105.05,105.06,20848.0
2017-06-21 12:50:00,105.05,105.17,104.82,104.88,19493.0,105.05,105.17,104.82,104.88,19493.0
2017-06-21 13:00:00,104.88,105.43,104.88,105.43,14176.0,104.88,105.43,104.88,105.43,14176.0
2017-06-21 13:10:00,105.41,105.71,105.4,105.64,53391.0,105.41,105.71,105.4,105.64,53391.0
2017-06-21 13:20:00,105.67,105.88,105.56,105.86,21019.0,105.67,105.88,105.56,105.86,21019.0
2017-06-21 13:30:00,105.9,106.16,105.87,106.06,23272.0,105.9,106.16,105.87,106.06,23272.0
2017-06-21 13:40:00,106.06,106.16,105.9,106.02,27103.0,106.06,106.16,105.9,106.02,27103.0
2017-06-21 13:50:00,106.02,106.07,105.89,105.98,28203.0,106.02,106.07,105.89,105.98,28203.0
2017-06-21 14:00:00,105.96,105.98,105.45,105.45,60405.0,105.96,105.98,105.45,105.45,60405.0
2017-06-21 14:10:00,105.47,105.68,105.45,105.61,44819.0,105.47,105.68,105.45,105.61,44819.0
2017-06-21 14:20:00,105.63,105.63,105.2,105.2,26558.0,105.63,105.63,105.2,105.2,26558.0
2017-06-21 14:30:00,105.19,105.37,105.05,105.32,47001.0,105.19,105.37,105.05,105.32,47001.0
2017-06-21 14:40:00,105.33,105.37,105.18,105.32,79980.0,105.33,105.37,105.18,105.32,79980.0
2017-06-21 14:50:00,105.32,105.32,104.95,104.97,61859.0,105.32,105.32,104.95,104.97,61859.0
2017-06-21 15:00:00,104.94,105.31,104.93,105.31,49856.0,104.94,105.31,104.93,105.31,49856.0
2017-06-21 15:10:00,105.33,105.5,105.32,105.5,35782.0,105.33,105.5,105.32,105.5,35782.0
2017-06-21 15:20:00,105.5,105.63,105.44,105.51,46895.0,105.5,105.63,105.44,105.51,46895.0
2017-06-21 15:30:00,105.5,105.53,105.4,105.5,150879.0,105.5,105.53,105.4,105.5,150879.0
2017-06-21 15:40:00,105.51,105.67,105.45,105.64,91893.0,105.51,105.67,105.45,105.64,91893.0
2017-06-21 15:50:00,105.63,105.83,105.57,105.69,326176.0,105.63,105.83,105.57,105.69,326176.0
2017-06-22 09:30:00,105.72,106.21,105.43,105.56,152240.0,105.72,106.21,105.43,105.56,152240.0
2017-06-22 09:40:00,105.55,105.95,105.11,105.43,50829.0,105.55,105.95,105.11,105.43,50829.0
2017-06-22 09:50:00,105.53,105.6,104.83,104.83,57709.0,105.53,105.6,104.83,104.83,57709.0
2017-06-22 10:00:00,104.98,105.35,104.81,105.06,131254.0,104.98,105.35,104.81,105.06,131254.0
2017-06-22 10:10:00,105.03,105.2,104.92,104.92,44077.0,105.03,105.2,104.92,104.92,44077.0
2017-06-22 10:20:00,104.93,104.93,104.55,104.74,52395.0,104.93,104.93,104.55,104.74,52395.0
2017-06-22 10:30:00,104.77,105.25,104.77,105.15,31864.0,104.77,105.25,104.77,105.15,31864.0
2017-06-22 10:40:00,105.18,105.9,105.13,105.8,35836.0,105.18,105.9,105.13,105.8,35836.0
2017-06-22 10:50:00,105.83,106.12,105.7,106.04,67277.0,105.83,106.12,105.7,106.04,67277.0
2017-06-22 11:00:00,106.03,106.12,105.9,105.92,29099.0,106.03,106.12,105.9,105.92,29099.0
2017-06-22 11:10:00,105.9,105.96,105.7,105.89,42095.0,105.9,105.96,105.7,105.89,42095.0
2017-06-22 11:20:00,105.94,106.19,105.88,106.02,21566.0,105.94,106.19,105.88,106.02,21566.0
2017-06-22 11:30:00,105.96,106.09,105.86,106.09,20889.0,105.96,106.09,105.86,106.09,20889.0
2017-06-22 11:40:00,106.09,106.12,105.65,105.7,21810.0,106.09,106.12,105.65,105.7,21810.0
2017-06-22 11:50:00,105.74,105.97,105.7,105.97,10608.0,105.74,105.97,105.7,105.97,10608.0
2017-06-22 12:00:00,105.92,105.99,105.7,105.82,14808.0,105.92,105.99,105.7,105.82,14808.0
2017-06-22 12:10:00,105.69,105.93,105.69,105.82,37163.0,105.69,105.93,105.69,105.82,37163.0
2017-06-22 12:20:00,105.78,105.87,105.69,105.71,7040.0,105.78,105.87,105.69,105.71,7040.0
2017-06-22 12:30:00,105.72,105.84,105.5,105.52,13878.0,105.72,105.84,105.5,105.52,13878.0
2017-06-22 12:40:00,105.54,105.91,105.51,105.85,21654.0,105.54,105.91,105.51,105.85,21654.0
2017-06-22 12:50:00,105.89,106.08,105.81,105.84,17454.0,105.89,106.08,105.81,105.84,17454.0
2017-06-22 13:00:00,105.8,106.05,105.8,105.96,10903.0,105.8,106.05,105.8,105.96,10903.0
2017-06-22 13:10:00,105.95,106.06,105.83,105.94,13994.0,105.95,106.06,105.83,105.94,13994.0
2017-06-22 13:20:00,105.92,106.03,105.91,106.03,19771.0,105.92,106.03,105.91,106.03,19771.0
2017-06-22 13:30:00,106.03,106.21,105.97,106.15,18053.0,106.03,106.21,105.97,106.15,18053.0
2017-06-22 13:40:00,106.14,106.23,106.02,106.23,42917.0,106.14,106.23,106.02,106.23,42917.0
2017-06-22 13:50:00,106.22,106.59,106.21,106.53,66366.0,106.22,106.59,106.21,106.53,66366.0
2017-06-22 14:00:00,106.54,106.73,106.25,106.69,209270.0,106.54,106.73,106.25,106.69,209270.0
2017-06-22 14:10:00,106.71,107.03,106.69,107.03,43783.0,106.71,107.03,106.69,107.03,43783.0
2017-06-22 14:20:00,107.05,107.1,106.9,107.08,34025.0,107.05,107.1,106.9,107.08,34025.0
2017-06-22 14:30:00,107.06,107.16,106.94,106.98,37118.0,107.06,107.16,106.94,106.98,37118.0
2017-06-22 14:40:00,106.98,107.07,106.78,106.82,25844.0,106.98,107.07,106.78,106.82,25844.0
2017-06-22 14:50:00,106.83,106.85,106.57,106.75,30535.0,106.83,106.85,106.57,106.75,30535.0
2017-06-22 15:00:00,106.75,106.92,106.74,106.92,27079.0,106.75,106.92,106.74,106.92,27079.0
2017-06-22 15:10:00,106.93,107.11,106.87,106.98,72554.0,106.93,107.11,106.87,106.98,72554.0
2017-06-22 15:20:00,106.99,107.23,106.99,107.18,52184.0,106.99,107.23,106.99,107.18,52184.0
2017-06-22 15:30:00,107.19,107.26,107.07,107.09,89114.0,107.19,107.26,107.07,107.09,89114.0
2017-06-22 15:40:00,107.1,107.16,106.96,106.99,106570.0,107.1,107.16,106.96,106.99,106570.0
2017-06-22 15:50:00,106.98,106.99,106.7,106.78,138523.0,106.98,106.99,106.7,106.78,138523.0
2017-06-23 09:30:00,106.59,106.86,105.3,106.14,95841.0,106.59,106.86,105.3,106.14,95841.0
2017-06-23 09:40:00,106.32,106.56,105.72,106.01,58231.0,106.32,106.56,105.72,106.01,58231.0
2017-06-23 09:50:00,106.02,106.78,105.95,106.78,46579.0,106.02,106.78,105.95,106.78,46579.0
2017-06-23 10:00:00,106.69,107.34,106.65,107.22,65868.0,106.69,107.34,106.65,107.22,65868.0
2017-06-23 10:10:00,107.28,107.34,106.95,107.09,41546.0,107.28,107.34,106.95,107.09,41546.0
2017-06-23 10:20:00,107.11,107.65,107.08,107.3,266489.0,107.11,107.65,107.08,107.3,266489.0
2017-06-23 10:30:00,107.33,108.19,107.27,107.74,160215.0,107.33,108.19,107.27,107.74,160215.0
2017-06-23 10:40:00,107.76,108.0,107.72,107.78,50151.0,107.76,108.0,107.72,107.78,50151.0
2017-06-23 10:50:00,107.78,108.33,107.78,108.31,44370.0,107.78,108.33,107.78,108.31,44370.0
2017-06-23 11:00:00,108.29,108.63,108.28,108.49,207461.0,108.29,108.63,108.28,108.49,207461.0
2017-06-23 11:10:00,108.52,108.76,108.22,108.25,194109.0,108.52,108.76,108.22,108.25,194109.0
2017-06-23 11:20:00,108.2,108.31,107.99,108.06,59252.0,108.2,108.31,107.99,108.06,59252.0
2017-06-23 11:30:00,108.12,108.15,107.79,107.91,25620.0,108.12,108.15,107.79,107.91,25620.0
2017-06-23 11:40:00,107.92,107.96,107.65,107.67,22890.0,107.92,107.96,107.65,107.67,22890.0
2017-06-23 11:50:00,107.68,107.77,107.63,107.74,21098.0,107.68,107.77,107.63,107.74,21098.0
2017-06-23 12:00:00,107.75,107.93,107.67,107.87,37210.0,107.75,107.93,107.67,107.87,37210.0
2017-06-23 12:10:00,107.82,108.32,107.82,108.25,26541.0,107.82,108.32,107.82,108.25,26541.0
2017-06-23 12:20:00,108.25,108.51,108.21,108.37,50765.0,108.25,108.51,108.21,108.37,50765.0
2017-06-23 12:30:00,108.38,108.67,108.31,108.55,30777.0,108.38,108.67,108.31,108.55,30777.0
2017-06-23 12:40:00,108.52,108.61,108.34,108.45,25744.0,108.52,108.61,108.34,108.45,25744.0
2017-06-23 12:50:00,108.42,108.61,108.41,108.41,27171.0,108.42,108.61,108.41,108.41,27171.0
2017-06-23 13:00:00,108.41,108.46,108.23,108.32,45350.0,108.41,108.46,108.23,108.32,45350.0
2017-06-23 13:10:00,108.34,108.59,108.31,108.58,37410.0,108.34,108.59,108.31,108.58,37410.0
2017-06-23 13:20:00,108.56,108.63,108.2,108.21,82431.0,108.56,108.63,108.2,108.21,82431.0
2017-06-23 13:30:00,108.22,108.26,108.05,108.09,31379.0,108.22,108.26,108.05,108.09,31379.0
2017-06-23 13:40:00,108.07,108.49,108.06,108.44,20237.0,108.07,108.49,108.06,108.44,20237.0
2017-06-23 13:50:00,108.47,108.54,108.38,108.4,23762.0,108.47,108.54,108.38,108.4,23762.0
2017-06-23 14:00:00,108.4,108.43,107.96,108.05,208452.0,108.4,108.43,107.96,108.05,208452.0
2017-06-23 14:10:00,108.07,108.17,107.87,107.87,39211.0,108.07,108.17,107.87,107.87,39211.0
2017-06-23 14:20:00,107.85,108.13,107.84,108.03,37029.0,107.85,108.13,107.84,108.03,37029.0
2017-06-23 14:30:00,108.02,108.24,108.01,108.16,30273.0,108.02,108.24,108.01,108.16,30273.0
2017-06-23 14:40:00,108.14,108.16,107.91,107.95,25705.0,108.14,108.16,107.91,107.95,25705.0
2017-06-23 14:50:00,107.96,108.01,107.52,107.52,55007.0,107.96,108.01,107.52,107.52,55007.0
2017-06-23 15:00:00,107.51,107.57,107.19,107.57,199289.0,107.51,107.57,107.19,107.57,199289.0
2017-06-23 15:10:00,107.55,107.56,107.24,107.38,93911.0,107.55,107.56,107.24,107.38,93911.0
2017-06-23 15:20:00,107.39,107.74,107.35,107.72,90548.0,107.39,107.74,107.35,107.72,90548.0
2017-06-23 15:30:00,107.71,108.0,107.7,107.77,59528.0,107.71,108.0,107.7,107.77,59528.0
2017-06-23 15:40:00,107.79,107.91,107.74,107.81,89779.0,107.79,107.91,107.74,107.81,89779.0
2017-06-23 15:50:00,107.81,107.86,107.66,107.75,206953.0,107.81,107.86,107.66,107.75,206953.0
2017-06-26 09:30:00,107.76,109.07,107.76,108.07,161392.0,107.76,109.07,107.76,108.07,161392.0
2017-06-26 09:40:00,108.11,108.34,107.76,107.76,39508.0,108.11,108.34,107.76,107.76,39508.0
2017-06-26 09:50:00,107.86,107.9,107.27,107.4,42169.0,107.86,107.9,107.27,107.4,42169.0
2017-06-26 10:00:00,107.36,107.37,106.6,106.75,68777.0,107.36,107.37,106.6,106.75,68777.0
2017-06-26 10:10:00,106.78,107.34,106.59,107.06,74080.0,106.78,107.34,106.59,107.06,74080.0
2017-06-26 10:20:00,107.03,107.54,106.95,107.54,18012.0,107.03,107.54,106.95,107.54,18012.0
2017-06-26 10:30:00,107.49,107.49,106.59,106.62,57934.0,107.49,107.49,106.59,106.62,57934.0
2017-06-26 10:40:00,106.59,106.65,106.16,106.16,30883.0,106.59,106.65,106.16,106.16,30883.0
2017-06-26 10:50:00,106.19,106.5,105.91,106.13,50599.0,106.19,106.5,105.91,106.13,50599.0
2017-06-26 11:00:00,106.13,106.33,105.31,105.57,47304.0,106.13,106.33,105.31,105.57,47304.0
2017-06-26 11:10:00,105.61,105.86,105.5,105.81,20708.0,105.61,105.86,105.5,105.81,20708.0
2017-06-26 11:20:00,105.8,106.17,105.65,106.17,37544.0,105.8,106.17,105.65,106.17,37544.0
2017-06-26 11:30:00,106.15,106.15,105.53,105.78,18510.0,106.15,106.15,105.53,105.78,18510.0
2017-06-26 11:40:00,105.71,106.24,105.69,105.77,23574.0,105.71,106.24,105.69,105.77,23574.0
2017-06-26 11:50:00,105.84,106.06,105.65,105.98,32799.0,105.84,106.06,105.65,105.98,32799.0
2017-06-26 12:00:00,106.0,106.56,105.99,106.56,24993.0,106.0,106.56,105.99,106.56,24993.0
2017-06-26 12:10:00,106.62,106.65,106.42,106.52,21660.0,106.62,106.65,106.42,106.52,21660.0
2017-06-26 12:20:00,106.5,106.63,106.45,106.54,40050.0,106.5,106.63,106.45,106.54,40050.0
2017-06-26 12:30:00,106.62,106.75,106.5,106.69,16331.0,106.62,106.75,106.5,106.69,16331.0
2017-06-26 12:40:00,106.75,106.75,106.56,106.64,15825.0,106.75,106.75,106.56,106.64,15825.0
2017-06-26 12:50:00,106.64,106.88,106.63,106.85,13927.0,106.64,106.88,106.63,106.85,13927.0
2017-06-26 13:00:00,106.89,106.9,106.46,106.52,17585.0,106.89,106.9,106.46,106.52,17585.0
2017-06-26 13:10:00,106.51,106.51,106.25,106.25,15463.0,106.51,106.51,106.25,106.25,15463.0
2017-06-26 13:20:00,106.25,106.4,106.22,106.26,21853.0,106.25,106.4,106.22,106.26,21853.0
2017-06-26 13:30:00,106.24,106.55,106.21,106.55,19264.0,106.24,106.55,106.21,106.55,19264.0
2017-06-26 13:40:00,106.51,106.63,106.42,106.47,17515.0,106.51,106.63,106.42,106.47,17515.0
2017-06-26 13:50:00,106.45,106.72,106.45,106.57,10664.0,106.45,106.72,106.45,106.57,10664.0
2017-06-26 14:00:00,106.55,106.58,106.21,106.21,22471.0,106.55,106.58,106.21,106.21,22471.0
2017-06-26 14:10:00,106.24,106.27,105.91,106.23,21559.0,106.24,106.27,105.91,106.23,21559.0
2017-06-26 14:20:00,106.22,106.28,105.96,106.18,20611.0,106.22,106.28,105.96,106.18,20611.0
2017-06-26 14:30:00,106.16,106.35,106.13,106.3,18918.0,106.16,106.35,106.13,106.3,18918.0
2017-06-26 14:40:00,106.27,106.49,106.26,106.47,24927.0,106.27,106.49,106.26,106.47,24927.0
2017-06-26 14:50:00,106.52,106.63,106.45,106.59,39087.0,106.52,106.63,106.45,106.59,39087.0
2017-06-26 15:00:00,106.61,106.72,106.18,106.67,43320.0,106.61,106.72,106.18,106.67,43320.0
2017-06-26 15:10:00,106.64,106.78,106.6,106.7,36091.0,106.64,106.78,106.6,106.7,36091.0
2017-06-26 15:20:00,106.73,106.73,106.37,106.57,25807.0,106.73,106.73,106.37,106.57,25807.0
2017-06-26 15:30:00,106.57,106.65,106.26,106.38,40329.0,106.57,106.65,106.26,106.38,40329.0
2017-06-26 15:40:00,106.4,106.4,106.11,106.29,42760.0,106.4,106.4,106.11,106.29,42760.0
2017-06-26 15:50:00,106.28,106.46,106.05,106.12,88259.0,106.28,106.46,106.05,106.12,88259.0
2017-06-27 09:30:00,105.58,105.58,104.57,105.19,33615.0,105.58,105.58,104.57,105.19,33615.0
2017-06-27 09:40:00,105.15,105.55,104.9,105.06,26206.0,105.15,105.55,104.9,105.06,26206.0
2017-06-27 09:50:00,104.96,105.3,104.86,105.0,14031.0,104.96,105.3,104.86,105.0,14031.0
2017-06-27 10:00:00,105.11,105.88,105.01,105.87,36624.0,105.11,105.88,105.01,105.87,36624.0
2017-06-27 10:10:00,105.9,106.0,105.48,105.66,14485.0,105.9,106.0,105.48,105.66,14485.0
2017-06-27 10:20:00,105.68,106.0,105.64,105.76,77298.0,105.68,106.0,105.64,105.76,77298.0
2017-06-27 10:30:00,105.75,106.18,105.75,106.15,29682.0,105.75,106.18,105.75,106.15,29682.0
2017-06-27 10:40:00,106.15,106.45,106.1,106.16,21019.0,106.15,106.45,106.1,106.16,21019.0
2017-06-27 10:50:00,106.08,106.31,105.79,105.93,56254.0,106.08,106.31,105.79,105.93,56254.0
2017-06-27 11:00:00,105.86,105.95,105.46,105.46,19503.0,105.86,105.95,105.46,105.46,19503.0
2017-06-27 11:10:00,105.45,105.53,105.31,105.33,15486.0,105.45,105.53,105.31,105.33,15486.0
2017-06-27 11:20:00,105.28,105.42,105.09,105.09,18059.0,105.28,105.42,105.09,105.09,18059.0
2017-06-27 11:30:00,105.15,105.39,105.11,105.36,15093.0,105.15,105.39,105.11,105.36,15093.0
2017-06-27 11:40:00,105.32,105.49,105.15,105.29,16501.0,105.32,105.49,105.15,105.29,16501.0
2017-06-27 11:50:00,105.25,105.25,104.96,105.12,17779.0,105.25,105.25,104.96,105.12,17779.0
2017-06-27 12:00:00,105.12,105.34,105.06,105.16,16451.0,105.12,105.34,105.06,105.16,16451.0
2017-06-27 12:10:00,105.18,105.22,104.82,104.82,17478.0,105.18,105.22,104.82,104.82,17478.0
2017-06-27 12:20:00,104.83,105.0,104.72,104.72,47836.0,104.83,105.0,104.72,104.72,47836.0
2017-06-27 12:30:00,104.72,104.83,104.2,104.36,52240.0,104.72,104.83,104.2,104.36,52240.0
2017-06-27 12:40:00,104.34,104.66,104.18,104.48,34584.0,104.34,104.66,104.18,104.48,34584.0
2017-06-27 12:50:00,104.47,104.47,103.75,104.02,50798.0,104.47,104.47,103.75,104.02,50798.0
2017-06-27 13:00:00,104.04,104.33,103.87,103.87,36862.0,104.04,104.33,103.87,103.87,36862.0
2017-06-27 13:10:00,103.87,103.93,103.43,103.64,73715.0,103.87,103.93,103.43,103.64,73715.0
2017-06-27 13:20:00,103.65,104.16,103.63,104.04,39221.0,103.65,104.16,103.63,104.04,39221.0
2017-06-27 13:30:00,104.06,104.11,103.23,103.23,45253.0,104.06,104.11,103.23,103.23,45253.0
2017-06-27 13:40:00,103.26,103.63,103.11,103.38,28521.0,103.26,103.63,103.11,103.38,28521.0
2017-06-27 13:50:00,103.38,103.53,103.06,103.31,48644.0,103.38,103.53,103.06,103.31,48644.0
2017-06-27 14:00:00,103.37,103.53,102.86,102.94,64635.0,103.37,103.53,102.86,102.94,64635.0
2017-06-27 14:10:00,102.94,102.98,102.5,102.8,56863.0,102.94,102.98,102.5,102.8,56863.0
2017-06-27 14:20:00,102.8,103.63,102.71,103.55,96885.0,102.8,103.63,102.71,103.55,96885.0
2017-06-27 14:30:00,103.54,103.83,103.36,103.5,57245.0,103.54,103.83,103.36,103.5,57245.0
2017-06-27 14:40:00,103.53,103.74,103.23,103.62,65213.0,103.53,103.74,103.23,103.62,65213.0
2017-06-27 14:50:00,103.61,103.71,103.28,103.43,59141.0,103.61,103.71,103.28,103.43,59141.0
2017-06-27 15:00:00,103.42,103.61,103.11,103.13,33786.0,103.42,103.61,103.11,103.13,33786.0
2017-06-27 15:10:00,103.07,103.19,102.94,103.08,40802.0,103.07,103.19,102.94,103.08,40802.0
2017-06-27 15:20:00,103.09,103.28,102.9,103.11,50092.0,103.09,103.28,102.9,103.11,50092.0
2017-06-27 15:30:00,103.11,103.33,103.05,103.22,85078.0,103.11,103.33,103.05,103.22,85078.0
2017-06-27 15:40:00,103.22,103.34,103.03,103.15,76527.0,103.22,103.34,103.03,103.15,76527.0
2017-06-27 15:50:00,103.12,103.12,102.77,102.92,153879.0,103.12,103.12,102.77,102.92,153879.0
2017-06-28 09:30:00,103.69,103.81,102.72,103.0,75198.0,103.69,103.81,102.72,103.0,75198.0
2017-06-28 09:40:00,103.01,103.42,102.46,102.65,23381.0,103.01,103.42,102.46,102.65,23381.0
2017-06-28 09:50:00,102.61,102.66,101.54,101.93,92446.0,102.61,102.66,101.54,101.93,92446.0
2017-06-28 10:00:00,101.9,102.95,101.89,102.56,46972.0,101.9,102.95,101.89,102.56,46972.0
2017-06-28 10:10:00,102.6,103.15,102.53,103.06,52751.0,102.6,103.15,102.53,103.06,52751.0
2017-06-28 10:20:00,103.11,103.11,102.48,102.65,43368.0,103.11,103.11,102.48,102.65,43368.0
2017-06-28 10:30:00,102.59,103.1,102.5,102.93,31669.0,102.59,103.1,102.5,102.93,31669.0
2017-06-28 10:40:00,102.98,103.28,102.92,103.04,60075.0,102.98,103.28,102.92,103.04,60075.0
2017-06-28 10:50:00,103.1,104.02,102.99,103.76,46293.0,103.1,104.02,102.99,103.76,46293.0
2017-06-28 11:00:00,103.77,103.96,103.34,103.47,30581.0,103.77,103.96,103.34,103.47,30581.0
2017-06-28 11:10:00,103.49,103.76,103.35,103.69,12431.0,103.49,103.76,103.35,103.69,12431.0
2017-06-28 11:20:00,103.62,103.66,103.09,103.23,34018.0,103.62,103.66,103.09,103.23,34018.0
2017-06-28 11:30:00,103.23,103.3,102.82,103.3,31486.0,103.23,103.3,102.82,103.3,31486.0
2017-06-28 11:40:00,103.27,103.38,103.21,103.27,21412.0,103.27,103.38,103.21,103.27,21412.0
2017-06-28 11:50:00,103.26,103.45,103.14,103.14,22588.0,103.26,103.45,103.14,103.14,22588.0
2017-06-28 12:00:00,103.14,103.57,103.14,103.57,6910.0,103.14,103.57,103.14,103.57,6910.0
2017-06-28 12:10:00,103.57,103.63,103.39,103.49,14592.0,103.57,103.63,103.39,103.49,14592.0
2017-06-28 12:20:00,103.5,103.64,103.49,103.57,7363.0,103.5,103.64,103.49,103.57,7363.0
2017-06-28 12:30:00,103.59,103.91,103.58,103.9,12807.0,103.59,103.91,103.58,103.9,12807.0
2017-06-28 12:40:00,103.89,103.89,103.63,103.64,25778.0,103.89,103.89,103.63,103.64,25778.0
2017-06-28 12:50:00,103.58,103.8,103.58,103.79,11491.0,103.58,103.8,103.58,103.79,11491.0
2017-06-28 13:00:00,103.82,103.99,103.72,103.82,9527.0,103.82,103.99,103.72,103.82,9527.0
2017-06-28 13:10:00,103.74,103.95,103.72,103.91,10859.0,103.74,103.95,103.72,103.91,10859.0
2017-06-28 13:20:00,103.97,104.13,103.83,104.05,18543.0,103.97,104.13,103.83,104.05,18543.0
2017-06-28 13:30:00,104.05,104.11,103.81,104.05,18739.0,104.05,104.11,103.81,104.05,18739.0
2017-06-28 13:40:00,104.06,104.1,103.81,103.88,11959.0,104.06,104.1,103.81,103.88,11959.0
2017-06-28 13:50:00,103.89,104.24,103.87,104.04,24247.0,103.89,104.24,103.87,104.04,24247.0
2017-06-28 14:00:00,104.06,104.3,103.91,103.96,17406.0,104.06,104.3,103.91,103.96,17406.0
2017-06-28 14:10:00,104.02,104.26,104.02,104.14,15603.0,104.02,104.26,104.02,104.14,15603.0
2017-06-28 14:20:00,104.13,104.13,103.85,104.01,23438.0,104.13,104.13,103.85,104.01,23438.0
2017-06-28 14:30:00,103.99,104.35,103.96,104.33,15103.0,103.99,104.35,103.96,104.33,15103.0
2017-06-28 14:40:00,104.32,104.38,104.13,104.38,16602.0,104.32,104.38,104.13,104.38,16602.0
2017-06-28 14:50:00,104.35,104.49,104.32,104.36,11747.0,104.35,104.49,104.32,104.36,11747.0
2017-06-28 15:00:00,104.42,104.83,104.41,104.82,12436.0,104.42,104.83,104.41,104.82,12436.0
2017-06-28 15:10:00,104.82,104.86,104.45,104.61,17334.0,104.82,104.86,104.45,104.61,17334.0
2017-06-28 15:20:00,104.58,104.67,104.4,104.61,22087.0,104.58,104.67,104.4,104.61,22087.0
2017-06-28 15:30:00,104.58,104.72,104.27,104.29,40669.0,104.58,104.72,104.27,104.29,40669.0
2017-06-28 15:40:00,104.3,104.47,104.24,104.25,48232.0,104.3,104.47,104.24,104.25,48232.0
2017-06-28 15:50:00,104.25,104.47,104.17,104.27,95136.0,104.25,104.47,104.17,104.27,95136.0
2017-06-29 09:30:00,103.57,103.82,102.13,102.76,93069.0,103.57,103.82,102.13,102.76,93069.0
2017-06-29 09:40:00,102.76,102.76,101.95,102.0,50429.0,102.76,102.76,101.95,102.0,50429.0
2017-06-29 09:50:00,102.01,102.7,101.9,102.62,55156.0,102.01,102.7,101.9,102.62,55156.0
2017-06-29 10:00:00,102.61,102.95,102.41,102.51,88384.0,102.61,102.95,102.41,102.51,88384.0
2017-06-29 10:10:00,102.53,102.53,101.68,101.77,55511.0,102.53,102.53,101.68,101.77,55511.0
2017-06-29 10:20:00,101.84,102.38,101.67,102.26,46436.0,101.84,102.38,101.67,102.26,46436.0
2017-06-29 10:30:00,102.17,102.36,102.0,102.29,20237.0,102.17,102.36,102.0,102.29,20237.0
2017-06-29 10:40:00,102.29,102.86,102.23,102.66,27675.0,102.29,102.86,102.23,102.66,27675.0
2017-06-29 10:50:00,102.63,102.64,102.36,102.4,34529.0,102.63,102.64,102.36,102.4,34529.0
2017-06-29 11:00:00,102.4,102.53,102.0,102.07,50606.0,102.4,102.53,102.0,102.07,50606.0
2017-06-29 11:10:00,102.05,102.09,101.7,101.97,83282.0,102.05,102.09,101.7,101.97,83282.0
2017-06-29 11:20:00,102.01,102.06,101.5,101.59,33525.0,102.01,102.06,101.5,101.59,33525.0
2017-06-29 11:30:00,101.57,101.58,101.08,101.27,42983.0,101.57,101.58,101.08,101.27,42983.0
2017-06-29 11:40:00,101.27,101.53,101.04,101.46,33548.0,101.27,101.53,101.04,101.46,33548.0
2017-06-29 11:50:00,101.38,101.39,100.86,100.97,29907.0,101.38,101.39,100.86,100.97,29907.0
2017-06-29 12:00:00,101.01,101.26,100.76,101.22,19927.0,101.01,101.26,100.76,101.22,19927.0
2017-06-29 12:10:00,101.25,101.57,101.22,101.46,21026.0,101.25,101.57,101.22,101.46,21026.0
2017-06-29 12:20:00,101.47,101.5,101.25,101.39,19942.0,101.47,101.5,101.25,101.39,19942.0
2017-06-29 12:30:00,101.48,101.58,101.27,101.31,23056.0,101.48,101.58,101.27,101.31,23056.0
2017-06-29 12:40:00,101.32,101.42,101.09,101.17,18223.0,101.32,101.42,101.09,101.17,18223.0
2017-06-29 12:50:00,101.17,101.17,100.72,100.74,19292.0,101.17,101.17,100.72,100.74,19292.0
2017-06-29 13:00:00,100.8,101.0,100.72,100.93,27208.0,100.8,101.0,100.72,100.93,27208.0
2017-06-29 13:10:00,100.97,100.97,100.62,100.7,43055.0,100.97,100.97,100.62,100.7,43055.0
2017-06-29 13:20:00,100.68,100.76,100.0,100.39,66619.0,100.68,100.76,100.0,100.39,66619.0
2017-06-29 13:30:00,100.4,101.0,100.4,100.95,22867.0,100.4,101.0,100.4,100.95,22867.0
2017-06-29 13:40:00,100.91,101.11,100.58,100.58,16069.0,100.91,101.11,100.58,100.58,16069.0
2017-06-29 13:50:00,100.54,100.8,100.45,100.63,25230.0,100.54,100.8,100.45,100.63,25230.0
2017-06-29 14:00:00,100.68,101.09,100.49,100.89,32921.0,100.68,101.09,100.49,100.89,32921.0
2017-06-29 14:10:00,100.85,101.13,100.8,101.12,36031.0,100.85,101.13,100.8,101.12,36031.0
2017-06-29 14:20:00,101.05,101.67,101.05,101.4,33228.0,101.05,101.67,101.05,101.4,33228.0
2017-06-29 14:30:00,101.36,101.57,101.28,101.41,29467.0,101.36,101.57,101.28,101.41,29467.0
2017-06-29 14:40:00,101.45,101.53,101.21,101.24,25672.0,101.45,101.53,101.21,101.24,25672.0
2017-06-29 14:50:00,101.22,101.34,101.1,101.29,26238.0,101.22,101.34,101.1,101.29,26238.0
2017-06-29 15:00:00,101.3,101.54,101.18,101.27,175718.0,101.3,101.54,101.18,101.27,175718.0
2017-06-29 15:10:00,101.26,101.49,101.14,101.3,144584.0,101.26,101.49,101.14,101.3,144584.0
2017-06-29 15:20:00,101.3,101.66,101.21,101.38,89589.0,101.3,101.66,101.21,101.38,89589.0
2017-06-29 15:30:00,101.38,101.86,101.38,101.84,70709.0,101.38,101.86,101.38,101.84,70709.0
2017-06-29 15:40:00,101.83,101.84,101.39,101.39,56225.0,101.83,101.84,101.39,101.39,56225.0
2017-06-29 15:50:00,101.36,101.6,101.35,101.39,116072.0,101.36,101.6,101.35,101.39,116072.0
2017-06-30 09:30:00,102.32,102.35,101.1,102.03,113459.0,102.32,102.35,101.1,102.03,113459.0
2017-06-30 09:40:00,102.04,102.3,101.62,102.07,51424.0,102.04,102.3,101.62,102.07,51424.0
2017-06-30 09:50:00,102.1,102.2,101.08,101.12,36946.0,102.1,102.2,101.08,101.12,36946.0
2017-06-30 10:00:00,101.21,101.25,100.86,100.91,44991.0,101.21,101.25,100.86,100.91,44991.0
2017-06-30 10:10:00,100.91,101.33,100.82,101.25,49065.0,100.91,101.33,100.82,101.25,49065.0
2017-06-30 10:20:00,101.25,101.83,101.24,101.77,30753.0,101.25,101.83,101.24,101.77,30753.0
2017-06-30 10:30:00,101.81,102.37,101.8,101.87,39478.0,101.81,102.37,101.8,101.87,39478.0
2017-06-30 10:40:00,101.93,101.96,101.42,101.57,36968.0,101.93,101.96,101.42,101.57,36968.0
2017-06-30 10:50:00,101.58,101.91,101.51,101.86,29132.0,101.58,101.91,101.51,101.86,29132.0
2017-06-30 11:00:00,101.87,101.87,101.62,101.63,21100.0,101.87,101.87,101.62,101.63,21100.0
2017-06-30 11:10:00,101.65,101.81,101.48,101.56,17443.0,101.65,101.81,101.48,101.56,17443.0
2017-06-30 11:20:00,101.54,101.7,101.48,101.54,25216.0,101.54,101.7,101.48,101.54,25216.0
2017-06-30 11:30:00,101.52,101.63,101.35,101.4,34824.0,101.52,101.63,101.35,101.4,34824.0
2017-06-30 11:40:00,101.4,101.71,101.37,101.63,17674.0,101.4,101.71,101.37,101.63,17674.0
2017-06-30 11:50:00,101.68,101.87,101.64,101.84,17079.0,101.68,101.87,101.64,101.84,17079.0
2017-06-30 12:00:00,101.8,101.94,101.72,101.91,15743.0,101.8,101.94,101.72,101.91,15743.0
2017-06-30 12:10:00,101.94,102.02,101.85,101.87,12414.0,101.94,102.02,101.85,101.87,12414.0
2017-06-30 12:20:00,101.88,101.91,101.64,101.9,20712.0,101.88,101.91,101.64,101.9,20712.0
2017-06-30 12:30:00,101.8,101.96,101.67,101.71,9399.0,101.8,101.96,101.67,101.71,9399.0
2017-06-30 12:40:00,101.68,101.69,101.35,101.35,17100.0,101.68,101.69,101.35,101.35,17100.0
2017-06-30 12:50:00,101.34,101.51,101.34,101.51,10970.0,101.34,101.51,101.34,101.51,10970.0
2017-06-30 13:00:00,101.52,101.55,101.4,101.46,20863.0,101.52,101.55,101.4,101.46,20863.0
2017-06-30 13:10:00,101.47,101.59,101.34,101.41,11227.0,101.47,101.59,101.34,101.41,11227.0
2017-06-30 13:20:00,101.4,101.41,101.19,101.36,13609.0,101.4,101.41,101.19,101.36,13609.0
2017-06-30 13:30:00,101.36,101.94,101.31,101.86,22560.0,101.36,101.94,101.31,101.86,22560.0
2017-06-30 13:40:00,101.9,101.9,101.64,101.68,8446.0,101.9,101.9,101.64,101.68,8446.0
2017-06-30 13:50:00,101.68,101.68,101.45,101.61,12430.0,101.68,101.68,101.45,101.61,12430.0
2017-06-30 14:00:00,101.59,101.71,101.49,101.57,16592.0,101.59,101.71,101.49,101.57,16592.0
2017-06-30 14:10:00,101.59,101.76,101.52,101.76,17781.0,101.59,101.76,101.52,101.76,17781.0
2017-06-30 14:20:00,101.74,101.75,101.56,101.6,16431.0,101.74,101.75,101.56,101.6,16431.0
2017-06-30 14:30:00,101.58,101.7,101.54,101.7,15557.0,101.58,101.7,101.54,101.7,15557.0
2017-06-30 14:40:00,101.68,101.82,101.57,101.82,21961.0,101.68,101.82,101.57,101.82,21961.0
2017-06-30 14:50:00,101.84,102.05,101.78,102.05,21834.0,101.84,102.05,101.78,102.05,21834.0
2017-06-30 15:00:00,102.07,102.09,101.88,101.88,19780.0,102.07,102.09,101.88,101.88,19780.0
2017-06-30 15:10:00,101.85,101.87,101.61,101.72,17666.0,101.85,101.87,101.61,101.72,17666.0
2017-06-30 15:20:00,101.71,101.84,101.61,101.64,16524.0,101.71,101.84,101.61,101.64,16524.0
2017-06-30 15:30:00,101.62,101.63,101.37,101.46,27721.0,101.62,101.63,101.37,101.46,27721.0
2017-06-30 15:40:00,101.47,101.56,101.47,101.5,42168.0,101.47,101.56,101.47,101.5,42168.0
2017-06-30 15:50:00,101.5,101.5,100.75,100.82,177706.0,101.5,101.5,100.75,100.82,177706.0
2017-07-03 09:30:00,101.32,101.82,100.52,100.67,120227.0,101.32,101.82,100.52,100.67,120227.0
2017-07-03 09:40:00,100.67,101.47,100.64,101.4,23919.0,100.67,101.47,100.64,101.4,23919.0
2017-07-03 09:50:00,101.36,101.68,100.98,101.1,25316.0,101.36,101.68,100.98,101.1,25316.0
2017-07-03 10:00:00,101.17,101.34,100.71,101.27,34692.0,101.17,101.34,100.71,101.27,34692.0
2017-07-03 10:10:00,101.24,101.79,101.15,101.6,67101.0,101.24,101.79,101.15,101.6,67101.0
2017-07-03 10:20:00,101.63,101.7,100.9,100.96,97373.0,101.63,101.7,100.9,100.96,97373.0
2017-07-03 10:30:00,100.99,101.3,100.8,101.01,37432.0,100.99,101.3,100.8,101.01,37432.0
2017-07-03 10:40:00,100.98,101.57,100.93,101.18,45080.0,100.98,101.57,100.93,101.18,45080.0
2017-07-03 10:50:00,101.15,101.17,100.49,100.51,23979.0,101.15,101.17,100.49,100.51,23979.0
2017-07-03 11:00:00,100.51,100.55,100.18,100.46,74057.0,100.51,100.55,100.18,100.46,74057.0
2017-07-03 11:10:00,100.49,100.62,100.32,100.32,33890.0,100.49,100.62,100.32,100.32,33890.0
2017-07-03 11:20:00,100.33,100.65,100.33,100.64,27715.0,100.33,100.65,100.33,100.64,27715.0
2017-07-03 11:30:00,100.64,100.94,100.42,100.57,24970.0,100.64,100.94,100.42,100.57,24970.0
2017-07-03 11:40:00,100.62,100.75,100.47,100.67,20196.0,100.62,100.75,100.47,100.67,20196.0
2017-07-03 11:50:00,100.67,100.67,100.33,100.62,23042.0,100.67,100.67,100.33,100.62,23042.0
2017-07-03 12:00:00,100.62,100.62,100.18,100.18,30008.0,100.62,100.62,100.18,100.18,30008.0
2017-07-03 12:10:00,100.2,100.25,99.85,99.92,51189.0,100.2,100.25,99.85,99.92,51189.0
2017-07-03 12:20:00,99.9,100.1,99.82,100.07,99441.0,99.9,100.1,99.82,100.07,99441.0
2017-07-03 12:30:00,100.06,100.08,99.55,99.55,62057.0,100.06,100.08,99.55,99.55,62057.0
2017-07-03 12:40:00,99.54,99.76,99.39,99.58,86446.0,99.54,99.76,99.39,99.58,86446.0
2017-07-03 12:50:00,99.57,99.77,99.32,99.35,112101.0,99.57,99.77,99.32,99.35,112101.0
2017-07-05 09:30:00,99.37,100.92,99.37,100.77,59961.0,99.37,100.92,99.37,100.77,59961.0
2017-07-05 09:40:00,100.73,100.73,99.53,99.68,43478.0,100.73,100.73,99.53,99.68,43478.0
2017-07-05 09:50:00,99.84,100.27,99.72,99.8,50909.0,99.84,100.27,99.72,99.8,50909.0
2017-07-05 10:00:00,99.79,99.8,99.22,99.72,39754.0,99.79,99.8,99.22,99.72,39754.0
2017-07-05 10:10:00,99.72,100.28,99.55,99.73,34073.0,99.72,100.28,99.55,99.73,34073.0
2017-07-05 10:20:00,99.73,100.02,99.58,99.99,39601.0,99.73,100.02,99.58,99.99,39601.0
2017-07-05 10:30:00,99.98,100.59,99.95,100.59,35941.0,99.98,100.59,99.95,100.59,35941.0
2017-07-05 10:40:00,100.6,100.93,100.33,100.44,46637.0,100.6,100.93,100.33,100.44,46637.0
2017-07-05 10:50:00,100.43,100.44,100.13,100.2,49010.0,100.43,100.44,100.13,100.2,49010.0
2017-07-05 11:00:00,100.16,100.55,100.14,100.54,49110.0,100.16,100.55,100.14,100.54,49110.0
2017-07-05 11:10:00,100.53,100.84,100.47,100.67,30148.0,100.53,100.84,100.47,100.67,30148.0
2017-07-05 11:20:00,100.66,101.09,100.64,101.09,43838.0,100.66,101.09,100.64,101.09,43838.0
2017-07-05 11:30:00,101.0,101.03,100.53,100.62,64794.0,101.0,101.03,100.53,100.62,64794.0
2017-07-05 11:40:00,100.67,100.84,100.46,100.82,25460.0,100.67,100.84,100.46,100.82,25460.0
2017-07-05 11:50:00,100.82,101.04,100.75,100.85,18327.0,100.82,101.04,100.75,100.85,18327.0
2017-07-05 12:00:00,100.85,101.12,100.83,101.07,16053.0,100.85,101.12,100.83,101.07,16053.0
2017-07-05 12:10:00,101.07,101.38,101.05,101.28,80682.0,101.07,101.38,101.05,101.28,80682.0
2017-07-05 12:20:00,101.29,101.38,100.94,101.12,46743.0,101.29,101.38,100.94,101.12,46743.0
2017-07-05 12:30:00,101.11,101.39,101.11,101.35,40212.0,101.11,101.39,101.11,101.35,40212.0
2017-07-05 12:40:00,101.34,101.49,101.27,101.49,27714.0,101.34,101.49,101.27,101.49,27714.0
2017-07-05 12:50:00,101.49,101.63,101.42,101.5,27586.0,101.49,101.63,101.42,101.5,27586.0
2017-07-05 13:00:00,101.47,101.86,101.44,101.86,25586.0,101.47,101.86,101.44,101.86,25586.0
2017-07-05 13:10:00,101.86,102.19,101.81,102.15,38566.0,101.86,102.19,101.81,102.15,38566.0
2017-07-05 13:20:00,102.16,102.39,102.13,102.29,34771.0,102.16,102.39,102.13,102.29,34771.0
2017-07-05 13:30:00,102.3,102.46,102.28,102.4,50265.0,102.3,102.46,102.28,102.4,50265.0
2017-07-05 13:40:00,102.39,102.45,101.93,102.16,89813.0,102.39,102.45,101.93,102.16,89813.0
2017-07-05 13:50:00,102.17,102.36,102.17,102.27,47722.0,102.17,102.36,102.17,102.27,47722.0
2017-07-05 14:00:00,102.28,102.74,102.22,102.36,78471.0,102.28,102.74,102.22,102.36,78471.0
2017-07-05 14:10:00,102.25,102.71,102.25,102.71,66296.0,102.25,102.71,102.25,102.71,66296.0
2017-07-05 14:20:00,102.7,103.01,102.68,103.01,35703.0,102.7,103.01,102.68,103.01,35703.0
2017-07-05 14:30:00,102.96,103.03,102.8,102.95,73348.0,102.96,103.03,102.8,102.95,73348.0
2017-07-05 14:40:00,102.92,103.04,102.55,102.6,119173.0,102.92,103.04,102.55,102.6,119173.0
2017-07-05 14:50:00,102.58,102.71,102.23,102.29,80548.0,102.58,102.71,102.23,102.29,80548.0
2017-07-05 15:00:00,102.31,102.34,101.9,102.09,62404.0,102.31,102.34,101.9,102.09,62404.0
2017-07-05 15:10:00,102.1,102.34,102.1,102.23,50933.0,102.1,102.34,102.1,102.23,50933.0
2017-07-05 15:20:00,102.26,102.59,102.26,102.59,88978.0,102.26,102.59,102.26,102.59,88978.0
2017-07-05 15:30:00,102.58,102.58,102.49,102.5,75663.0,102.58,102.58,102.49,102.5,75663.0
2017-07-05 15:40:00,102.5,102.86,102.5,102.86,121189.0,102.5,102.86,102.5,102.86,121189.0
2017-07-05 15:50:00,102.84,102.84,102.56,102.61,220497.0,102.84,102.84,102.56,102.61,220497.0
2017-07-06 09:30:00,101.59,102.06,100.79,101.59,89879.0,101.59,102.06,100.79,101.59,89879.0
2017-07-06 09:40:00,101.58,102.44,101.47,102.36,101942.0,101.58,102.44,101.47,102.36,101942.0
2017-07-06 09:50:00,102.29,102.89,102.13,102.77,84384.0,102.29,102.89,102.13,102.77,84384.0
2017-07-06 10:00:00,102.78,102.9,102.27,102.61,60096.0,102.78,102.9,102.27,102.61,60096.0
2017-07-06 10:10:00,102.62,102.77,102.28,102.34,111803.0,102.62,102.77,102.28,102.34,111803.0
2017-07-06 10:20:00,102.34,102.55,101.74,102.03,76409.0,102.34,102.55,101.74,102.03,76409.0
2017-07-06 10:30:00,101.97,102.44,101.74,102.39,61215.0,101.97,102.44,101.74,102.39,61215.0
2017-07-06 10:40:00,102.4,102.75,102.34,102.58,147056.0,102.4,102.75,102.34,102.58,147056.0
2017-07-06 10:50:00,102.54,102.59,102.31,102.54,55258.0,102.54,102.59,102.31,102.54,55258.0
2017-07-06 11:00:00,102.49,102.56,102.07,102.5,34801.0,102.49,102.56,102.07,102.5,34801.0
2017-07-06 11:10:00,102.49,102.56,102.25,102.33,33067.0,102.49,102.56,102.25,102.33,33067.0
2017-07-06 11:20:00,102.3,102.81,102.21,102.75,34233.0,102.3,102.81,102.21,102.75,34233.0
2017-07-06 11:30:00,102.76,103.11,102.75,102.82,49434.0,102.76,103.11,102.75,102.82,49434.0
2017-07-06 11:40:00,102.8,102.84,102.51,102.66,16634.0,102.8,102.84,102.51,102.66,16634.0
2017-07-06 11:50:00,102.66,102.73,102.25,102.37,29553.0,102.66,102.73,102.25,102.37,29553.0
2017-07-06 12:00:00,102.36,102.43,102.18,102.31,30345.0,102.36,102.43,102.18,102.31,30345.0
2017-07-06 12:10:00,102.3,102.38,102.14,102.29,17319.0,102.3,102.38,102.14,102.29,17319.0
2017-07-06 12:20:00,102.23,102.29,102.05,102.11,13683.0,102.23,102.29,102.05,102.11,13683.0
2017-07-06 12:30:00,102.11,102.86,102.07,102.79,52505.0,102.11,102.86,102.07,102.79,52505.0
2017-07-06 12:40:00,102.79,102.86,102.54,102.63,19712.0,102.79,102.86,102.54,102.63,19712.0
2017-07-06 12:50:00,102.63,102.63,102.33,102.62,16407.0,102.63,102.63,102.33,102.62,16407.0
2017-07-06 13:00:00,102.62,102.63,102.48,102.57,9793.0,102.62,102.63,102.48,102.57,9793.0
2017-07-06 13:10:00,102.56,102.88,102.45,102.88,21275.0,102.56,102.88,102.45,102.88,21275.0
2017-07-06 13:20:00,102.82,102.96,102.7,102.74,48049.0,102.82,102.96,102.7,102.74,48049.0
2017-07-06 13:30:00,102.74,102.83,102.5,102.61,25926.0,102.74,102.83,102.5,102.61,25926.0
2017-07-06 13:40:00,102.58,102.8,102.5,102.79,34926.0,102.58,102.8,102.5,102.79,34926.0
2017-07-06 13:50:00,102.79,102.79,102.58,102.68,39992.0,102.79,102.79,102.58,102.68,39992.0
2017-07-06 14:00:00,102.73,102.78,102.64,102.73,21549.0,102.73,102.78,102.64,102.73,21549.0
2017-07-06 14:10:00,102.74,102.75,102.5,102.68,32301.0,102.74,102.75,102.5,102.68,32301.0
2017-07-06 14:20:00,102.68,102.76,102.58,102.73,31033.0,102.68,102.76,102.58,102.73,31033.0
2017-07-06 14:30:00,102.71,102.74,102.49,102.61,29696.0,102.71,102.74,102.49,102.61,29696.0
2017-07-06 14:40:00,102.59,102.6,102.35,102.58,27406.0,102.59,102.6,102.35,102.58,27406.0
2017-07-06 14:50:00,102.58,102.89,102.47,102.86,83448.0,102.58,102.89,102.47,102.86,83448.0
2017-07-06 15:00:00,102.82,102.86,102.61,102.72,81224.0,102.82,102.86,102.61,102.72,81224.0
2017-07-06 15:10:00,102.73,102.76,102.26,102.38,59286.0,102.73,102.76,102.26,102.38,59286.0
2017-07-06 15:20:00,102.36,102.36,101.96,101.96,56512.0,102.36,102.36,101.96,101.96,56512.0
2017-07-06 15:30:00,101.96,102.07,101.88,102.06,62599.0,101.96,102.07,101.88,102.06,62599.0
2017-07-06 15:40:00,102.05,102.12,101.9,102.06,85585.0,102.05,102.12,101.9,102.06,85585.0
2017-07-06 15:50:00,102.04,102.1,101.96,102.06,147978.0,102.04,102.1,101.96,102.06,147978.0
2017-07-07 09:30:00,102.29,103.4,102.29,102.94,61756.0,102.29,103.4,102.29,102.94,61756.0
2017-07-07 09:40:00,102.95,103.26,102.78,103.06,25793.0,102.95,103.26,102.78,103.06,25793.0
2017-07-07 09:50:00,103.16,103.61,103.16,103.37,87506.0,103.16,103.61,103.16,103.37,87506.0
2017-07-07 10:00:00,103.39,104.08,103.37,103.89,78350.0,103.39,104.08,103.37,103.89,78350.0
2017-07-07 10:10:00,103.88,104.05,103.65,103.67,41220.0,103.88,104.05,103.65,103.67,41220.0
2017-07-07 10:20:00,103.64,104.08,103.51,104.01,41083.0,103.64,104.08,103.51,104.01,41083.0
2017-07-07 10:30:00,104.04,104.14,103.76,103.91,40112.0,104.04,104.14,103.76,103.91,40112.0
2017-07-07 10:40:00,103.9,104.05,103.77,104.0,58485.0,103.9,104.05,103.77,104.0,58485.0
2017-07-07 10:50:00,103.99,104.1,103.67,103.69,54229.0,103.99,104.1,103.67,103.69,54229.0
2017-07-07 11:00:00,103.64,103.83,103.53,103.78,23914.0,103.64,103.83,103.53,103.78,23914.0
2017-07-07 11:10:00,103.76,103.81,103.31,103.33,40107.0,103.76,103.81,103.31,103.33,40107.0
2017-07-07 11:20:00,103.33,103.69,103.19,103.63,27019.0,103.33,103.69,103.19,103.63,27019.0
2017-07-07 11:30:00,103.65,104.0,103.62,103.99,24121.0,103.65,104.0,103.62,103.99,24121.0
2017-07-07 11:40:00,104.03,104.16,103.8,103.81,14724.0,104.03,104.16,103.8,103.81,14724.0
2017-07-07 11:50:00,103.84,103.84,103.65,103.66,10370.0,103.84,103.84,103.65,103.66,10370.0
2017-07-07 12:00:00,103.68,103.84,103.56,103.83,19857.0,103.68,103.84,103.56,103.83,19857.0
2017-07-07 12:10:00,103.78,103.94,103.73,103.81,17902.0,103.78,103.94,103.73,103.81,17902.0
2017-07-07 12:20:00,103.77,103.79,103.56,103.66,14210.0,103.77,103.79,103.56,103.66,14210.0
2017-07-07 12:30:00,103.7,103.82,103.65,103.78,12554.0,103.7,103.82,103.65,103.78,12554.0
2017-07-07 12:40:00,103.76,103.81,103.69,103.77,12497.0,103.76,103.81,103.69,103.77,12497.0
2017-07-07 12:50:00,103.76,103.81,103.71,103.74,10794.0,103.76,103.81,103.71,103.74,10794.0
2017-07-07 13:00:00,103.74,104.0,103.74,103.91,39474.0,103.74,104.0,103.74,103.91,39474.0
2017-07-07 13:10:00,103.92,104.01,103.92,103.99,23869.0,103.92,104.01,103.92,103.99,23869.0
2017-07-07 13:20:00,104.0,104.16,103.98,104.1,22633.0,104.0,104.16,103.98,104.1,22633.0
2017-07-07 13:30:00,104.07,104.11,104.05,104.06,18276.0,104.07,104.11,104.05,104.06,18276.0
2017-07-07 13:40:00,104.05,104.26,104.03,104.21,12696.0,104.05,104.26,104.03,104.21,12696.0
2017-07-07 13:50:00,104.2,104.27,104.14,104.22,13841.0,104.2,104.27,104.14,104.22,13841.0
2017-07-07 14:00:00,104.22,104.28,103.97,103.99,17148.0,104.22,104.28,103.97,103.99,17148.0
2017-07-07 14:10:00,104.01,104.22,103.97,104.16,25810.0,104.01,104.22,103.97,104.16,25810.0
2017-07-07 14:20:00,104.13,104.14,103.92,103.95,27575.0,104.13,104.14,103.92,103.95,27575.0
2017-07-07 14:30:00,103.93,104.05,103.87,103.87,21295.0,103.93,104.05,103.87,103.87,21295.0
2017-07-07 14:40:00,103.87,103.96,103.87,103.95,17296.0,103.87,103.96,103.87,103.95,17296.0
2017-07-07 14:50:00,103.94,104.08,103.94,103.94,12116.0,103.94,104.08,103.94,103.94,12116.0
2017-07-07 15:00:00,103.96,104.03,103.8,103.9,18799.0,103.96,104.03,103.8,103.9,18799.0
2017-07-07 15:10:00,103.89,103.92,103.66,103.83,21246.0,103.89,103.92,103.66,103.83,21246.0
2017-07-07 15:20:00,103.84,103.87,103.77,103.78,23120.0,103.84,103.87,103.77,103.78,23120.0
2017-07-07 15:30:00,103.78,103.83,103.49,103.49,44656.0,103.78,103.83,103.49,103.49,44656.0
2017-07-07 15:40:00,103.49,103.61,103.45,103.56,65473.0,103.49,103.61,103.45,103.56,65473.0
2017-07-07 15:50:00,103.56,103.59,103.29,103.32,145869.0,103.56,103.59,103.29,103.32,145869.0
2017-07-10 09:30:00,103.42,104.19,103.1,103.64,35286.0,103.42,104.19,103.1,103.64,35286.0
2017-07-10 09:40:00,103.66,103.78,102.9,103.2,31745.0,103.66,103.78,102.9,103.2,31745.0
2017-07-10 09:50:00,103.24,103.41,102.7,102.8,54242.0,103.24,103.41,102.7,102.8,54242.0
2017-07-10 10:00:00,102.88,103.08,102.86,103.06,38772.0,102.88,103.08,102.86,103.06,38772.0
2017-07-10 10:10:00,103.06,103.15,102.92,103.04,33397.0,103.06,103.15,102.92,103.04,33397.0
2017-07-10 10:20:00,103.06,103.06,102.61,102.66,58780.0,103.06,103.06,102.61,102.66,58780.0
2017-07-10 10:30:00,102.62,102.72,102.38,102.47,32633.0,102.62,102.72,102.38,102.47,32633.0
2017-07-10 10:40:00,102.48,102.98,102.46,102.9,27934.0,102.48,102.98,102.46,102.9,27934.0
2017-07-10 10:50:00,102.9,103.48,102.9,103.46,20277.0,102.9,103.48,102.9,103.46,20277.0
2017-07-10 11:00:00,103.46,103.6,103.17,103.37,19595.0,103.46,103.6,103.17,103.37,19595.0
2017-07-10 11:10:00,103.32,103.4,103.21,103.21,18261.0,103.32,103.4,103.21,103.21,18261.0
2017-07-10 11:20:00,103.19,103.19,102.88,103.03,26797.0,103.19,103.19,102.88,103.03,26797.0
2017-07-10 11:30:00,103.09,103.29,103.09,103.13,14453.0,103.09,103.29,103.09,103.13,14453.0
2017-07-10 11:40:00,103.12,103.12,102.94,103.07,13119.0,103.12,103.12,102.94,103.07,13119.0
2017-07-10 11:50:00,103.08,103.21,103.06,103.11,7411.0,103.08,103.21,103.06,103.11,7411.0
2017-07-10 12:00:00,103.11,103.36,103.08,103.11,10229.0,103.11,103.36,103.08,103.11,10229.0
2017-07-10 12:10:00,103.13,103.29,103.1,103.29,15676.0,103.13,103.29,103.1,103.29,15676.0
2017-07-10 12:20:00,103.28,103.4,103.11,103.2,7226.0,103.28,103.4,103.11,103.2,7226.0
2017-07-10 12:30:00,103.2,103.26,103.13,103.22,12013.0,103.2,103.26,103.13,103.22,12013.0
2017-07-10 12:40:00,103.23,103.26,103.08,103.15,6434.0,103.23,103.26,103.08,103.15,6434.0
2017-07-10 12:50:00,103.15,103.22,103.07,103.14,7847.0,103.15,103.22,103.07,103.14,7847.0
2017-07-10 13:00:00,103.12,103.22,103.05,103.15,8306.0,103.12,103.22,103.05,103.15,8306.0
2017-07-10 13:10:00,103.17,103.2,102.98,102.98,10045.0,103.17,103.2,102.98,102.98,10045.0
2017-07-10 13:20:00,103.01,103.04,102.88,102.97,15107.0,103.01,103.04,102.88,102.97,15107.0
2017-07-10 13:30:00,102.97,103.09,102.97,103.0,12094.0,102.97,103.09,102.97,103.0,12094.0
2017-07-10 13:40:00,103.0,103.23,102.98,103.15,17067.0,103.0,103.23,102.98,103.15,17067.0
2017-07-10 13:50:00,103.2,103.57,103.18,103.57,20923.0,103.2,103.57,103.18,103.57,20923.0
2017-07-10 14:00:00,103.52,103.69,103.5,103.56,18949.0,103.52,103.69,103.5,103.56,18949.0
2017-07-10 14:10:00,103.55,103.65,103.52,103.55,8496.0,103.55,103.65,103.52,103.55,8496.0
2017-07-10 14:20:00,103.57,103.68,103.47,103.59,10221.0,103.57,103.68,103.47,103.59,10221.0
2017-07-10 14:30:00,103.55,103.59,103.49,103.57,8106.0,103.55,103.59,103.49,103.57,8106.0
2017-07-10 14:40:00,103.56,103.79,103.56,103.69,7205.0,103.56,103.79,103.56,103.69,7205.0
2017-07-10 14:50:00,103.71,103.71,103.53,103.66,9243.0,103.71,103.71,103.53,103.66,9243.0
2017-07-10 15:00:00,103.68,103.74,103.61,103.63,12646.0,103.68,103.74,103.61,103.63,12646.0
2017-07-10 15:10:00,103.63,103.68,103.43,103.52,12485.0,103.63,103.68,103.43,103.52,12485.0
2017-07-10 15:20:00,103.52,103.75,103.52,103.74,19099.0,103.52,103.75,103.52,103.74,19099.0
2017-07-10 15:30:00,103.74,104.04,103.69,103.92,31089.0,103.74,104.04,103.69,103.92,31089.0
2017-07-10 15:40:00,103.94,104.05,103.9,103.92,32961.0,103.94,104.05,103.9,103.92,32961.0
2017-07-10 15:50:00,103.91,103.98,103.72,103.75,123771.0,103.91,103.98,103.72,103.75,123771.0
2017-07-11 09:30:00,103.47,103.73,103.21,103.58,19350.0,103.47,103.73,103.21,103.58,19350.0
2017-07-11 09:40:00,103.61,104.33,103.58,104.33,18330.0,103.61,104.33,103.58,104.33,18330.0
2017-07-11 09:50:00,104.38,104.68,104.3,104.67,28346.0,104.38,104.68,104.3,104.67,28346.0
2017-07-11 10:00:00,104.68,104.7,104.41,104.61,39323.0,104.68,104.7,104.41,104.61,39323.0
2017-07-11 10:10:00,104.55,104.73,104.45,104.56,40143.0,104.55,104.73,104.45,104.56,40143.0
2017-07-11 10:20:00,104.54,104.56,104.34,104.34,14862.0,104.54,104.56,104.34,104.34,14862.0
2017-07-11 10:30:00,104.36,104.48,104.27,104.3,9444.0,104.36,104.48,104.27,104.3,9444.0
2017-07-11 10:40:00,104.31,104.35,104.22,104.32,12451.0,104.31,104.35,104.22,104.32,12451.0
2017-07-11 10:50:00,104.3,104.34,104.03,104.17,7850.0,104.3,104.34,104.03,104.17,7850.0
2017-07-11 11:00:00,104.17,104.25,104.09,104.1,12925.0,104.17,104.25,104.09,104.1,12925.0
2017-07-11 11:10:00,104.13,104.13,103.81,103.81,11697.0,104.13,104.13,103.81,103.81,11697.0
2017-07-11 11:20:00,103.76,103.84,102.98,103.13,62916.0,103.76,103.84,102.98,103.13,62916.0
2017-07-11 11:30:00,103.11,103.83,103.08,103.7,32915.0,103.11,103.83,103.08,103.7,32915.0
2017-07-11 11:40:00,103.72,103.85,103.6,103.64,7091.0,103.72,103.85,103.6,103.64,7091.0
2017-07-11 11:50:00,103.62,103.81,103.58,103.7,13277.0,103.62,103.81,103.58,103.7,13277.0
2017-07-11 12:00:00,103.72,103.72,103.29,103.39,8613.0,103.72,103.72,103.29,103.39,8613.0
2017-07-11 12:10:00,103.39,103.39,103.04,103.16,8594.0,103.39,103.39,103.04,103.16,8594.0
2017-07-11 12:20:00,103.2,103.63,103.15,103.63,13075.0,103.2,103.63,103.15,103.63,13075.0
2017-07-11 12:30:00,103.62,103.67,103.42,103.42,14069.0,103.62,103.67,103.42,103.42,14069.0
2017-07-11 12:40:00,103.42,103.7,103.39,103.66,8782.0,103.42,103.7,103.39,103.66,8782.0
2017-07-11 12:50:00,103.67,103.83,103.67,103.72,10397.0,103.67,103.83,103.67,103.72,10397.0
2017-07-11 13:00:00,103.65,103.75,103.62,103.72,5975.0,103.65,103.75,103.62,103.72,5975.0
2017-07-11 13:10:00,103.67,103.75,103.62,103.73,7550.0,103.67,103.75,103.62,103.73,7550.0
2017-07-11 13:20:00,103.75,103.83,103.73,103.75,13590.0,103.75,103.83,103.73,103.75,13590.0
2017-07-11 13:30:00,103.75,103.78,103.62,103.72,5800.0,103.75,103.78,103.62,103.72,5800.0
2017-07-11 13:40:00,103.73,103.9,103.7,103.8,16384.0,103.73,103.9,103.7,103.8,16384.0
2017-07-11 13:50:00,103.79,104.06,103.75,104.03,37732.0,103.79,104.06,103.75,104.03,37732.0
2017-07-11 14:00:00,104.04,104.14,103.9,103.95,18448.0,104.04,104.14,103.9,103.95,18448.0
2017-07-11 14:10:00,103.95,103.98,103.84,103.87,18461.0,103.95,103.98,103.84,103.87,18461.0
2017-07-11 14:20:00,103.85,103.97,103.8,103.86,13333.0,103.85,103.97,103.8,103.86,13333.0
2017-07-11 14:30:00,103.88,104.0,103.86,104.0,8011.0,103.88,104.0,103.86,104.0,8011.0
2017-07-11 14:40:00,104.0,104.06,103.92,104.0,33290.0,104.0,104.06,103.92,104.0,33290.0
2017-07-11 14:50:00,104.01,104.01,103.91,103.97,5845.0,104.01,104.01,103.91,103.97,5845.0
2017-07-11 15:00:00,103.99,104.06,103.89,104.02,12623.0,103.99,104.06,103.89,104.02,12623.0
2017-07-11 15:10:00,104.07,104.08,103.96,103.99,19080.0,104.07,104.08,103.96,103.99,19080.0
2017-07-11 15:20:00,103.99,104.04,103.93,103.98,13332.0,103.99,104.04,103.93,103.98,13332.0
2017-07-11 15:30:00,104.0,104.1,103.94,104.1,34282.0,104.0,104.1,103.94,104.1,34282.0
2017-07-11 15:40:00,104.1,104.37,104.03,104.25,83798.0,104.1,104.37,104.03,104.25,83798.0
2017-07-11 15:50:00,104.25,104.43,104.19,104.3,233076.0,104.25,104.43,104.19,104.3,233076.0
2017-07-12 09:30:00,105.61,105.85,104.76,105.56,114694.0,105.61,105.85,104.76,105.56,114694.0
2017-07-12 09:40:00,105.53,106.28,105.53,105.79,114168.0,105.53,106.28,105.53,105.79,114168.0
2017-07-12 09:50:00,105.84,106.11,105.61,105.95,56636.0,105.84,106.11,105.61,105.95,56636.0
2017-07-12 10:00:00,105.96,106.2,105.77,106.03,102024.0,105.96,106.2,105.77,106.03,102024.0
2017-07-12 10:10:00,106.04,106.53,106.03,106.43,77264.0,106.04,106.53,106.03,106.43,77264.0
2017-07-12 10:20:00,106.44,106.85,106.41,106.71,67120.0,106.44,106.85,106.41,106.71,67120.0
2017-07-12 10:30:00,106.73,106.74,106.32,106.61,56793.0,106.73,106.74,106.32,106.61,56793.0
2017-07-12 10:40:00,106.62,106.75,106.35,106.49,52569.0,106.62,106.75,106.35,106.49,52569.0
2017-07-12 10:50:00,106.5,106.66,106.23,106.35,31575.0,106.5,106.66,106.23,106.35,31575.0
2017-07-12 11:00:00,106.33,106.48,106.24,106.33,37950.0,106.33,106.48,106.24,106.33,37950.0
2017-07-12 11:10:00,106.36,106.93,106.35,106.75,105587.0,106.36,106.93,106.35,106.75,105587.0
2017-07-12 11:20:00,106.78,106.82,106.37,106.48,64992.0,106.78,106.82,106.37,106.48,64992.0
2017-07-12 11:30:00,106.48,106.81,106.36,106.5,49707.0,106.48,106.81,106.36,106.5,49707.0
2017-07-12 11:40:00,106.5,106.78,106.49,106.74,46478.0,106.5,106.78,106.49,106.74,46478.0
2017-07-12 11:50:00,106.73,106.73,106.52,106.7,31447.0,106.73,106.73,106.52,106.7,31447.0
2017-07-12 12:00:00,106.71,106.77,106.48,106.52,39228.0,106.71,106.77,106.48,106.52,39228.0
2017-07-12 12:10:00,106.57,106.58,106.12,106.21,13805.0,106.57,106.58,106.12,106.21,13805.0
2017-07-12 12:20:00,106.21,106.55,106.21,106.51,26016.0,106.21,106.55,106.21,106.51,26016.0
2017-07-12 12:30:00,106.48,106.51,106.28,106.43,23955.0,106.48,106.51,106.28,106.43,23955.0
2017-07-12 12:40:00,106.45,106.49,106.19,106.26,9547.0,106.45,106.49,106.19,106.26,9547.0
2017-07-12 12:50:00,106.33,106.49,106.22,106.48,13433.0,106.33,106.49,106.22,106.48,13433.0
2017-07-12 13:00:00,106.48,106.55,106.35,106.43,27148.0,106.48,106.55,106.35,106.43,27148.0
2017-07-12 13:10:00,106.45,106.59,106.34,106.52,15939.0,106.45,106.59,106.34,106.52,15939.0
2017-07-12 13:20:00,106.52,106.52,106.2,106.36,32136.0,106.52,106.52,106.2,106.36,32136.0
2017-07-12 13:30:00,106.4,106.81,106.38,106.73,21828.0,106.4,106.81,106.38,106.73,21828.0
2017-07-12 13:40:00,106.75,106.86,106.56,106.66,17832.0,106.75,106.86,106.56,106.66,17832.0
2017-07-12 13:50:00,106.66,106.68,106.37,106.52,28059.0,106.66,106.68,106.37,106.52,28059.0
2017-07-12 14:00:00,106.56,106.63,106.46,106.63,25778.0,106.56,106.63,106.46,106.63,25778.0
2017-07-12 14:10:00,106.61,106.81,106.61,106.7,19993.0,106.61,106.81,106.61,106.7,19993.0
2017-07-12 14:20:00,106.65,106.86,106.62,106.74,57651.0,106.65,106.86,106.62,106.74,57651.0
2017-07-12 14:30:00,106.73,106.84,106.67,106.78,23140.0,106.73,106.84,106.67,106.78,23140.0
2017-07-12 14:40:00,106.79,106.87,106.73,106.8,39329.0,106.79,106.87,106.73,106.8,39329.0
2017-07-12 14:50:00,106.83,106.92,106.61,106.77,34113.0,106.83,106.92,106.61,106.77,34113.0
2017-07-12 15:00:00,106.8,107.04,106.74,106.78,33067.0,106.8,107.04,106.74,106.78,33067.0
2017-07-12 15:10:00,106.83,107.02,106.75,106.86,60758.0,106.83,107.02,106.75,106.86,60758.0
2017-07-12 15:20:00,106.87,106.97,106.86,106.97,84810.0,106.87,106.97,106.86,106.97,84810.0
2017-07-12 15:30:00,106.98,107.08,106.87,106.9,95152.0,106.98,107.08,106.87,106.9,95152.0
2017-07-12 15:40:00,106.91,106.97,106.69,106.97,109445.0,106.91,106.97,106.69,106.97,109445.0
2017-07-12 15:50:00,106.95,106.97,106.58,106.68,227247.0,106.95,106.97,106.58,106.68,227247.0
2017-07-13 09:30:00,107.49,108.5,107.05,108.22,84393.0,107.49,108.5,107.05,108.22,84393.0
2017-07-13 09:40:00,108.24,108.3,107.5,107.83,47913.0,108.24,108.3,107.5,107.83,47913.0
2017-07-13 09:50:00,107.83,108.26,107.51,108.04,56047.0,107.83,108.26,107.51,108.04,56047.0
2017-07-13 10:00:00,108.04,108.26,107.6,107.8,46688.0,108.04,108.26,107.6,107.8,46688.0
2017-07-13 10:10:00,107.93,107.94,107.33,107.33,39933.0,107.93,107.94,107.33,107.33,39933.0
2017-07-13 10:20:00,107.31,107.41,106.68,106.78,32400.0,107.31,107.41,106.68,106.78,32400.0
2017-07-13 10:30:00,106.75,106.99,106.38,106.48,42007.0,106.75,106.99,106.38,106.48,42007.0
2017-07-13 10:40:00,106.46,106.98,106.46,106.8,26380.0,106.46,106.98,106.46,106.8,26380.0
2017-07-13 10:50:00,106.84,107.29,106.83,107.23,14507.0,106.84,107.29,106.83,107.23,14507.0
2017-07-13 11:00:00,107.18,107.53,107.05,107.25,42699.0,107.18,107.53,107.05,107.25,42699.0
2017-07-13 11:10:00,107.24,107.33,106.98,107.1,16831.0,107.24,107.33,106.98,107.1,16831.0
2017-07-13 11:20:00,107.15,107.38,107.03,107.03,10124.0,107.15,107.38,107.03,107.03,10124.0
2017-07-13 11:30:00,107.05,107.32,106.98,106.98,17040.0,107.05,107.32,106.98,106.98,17040.0
2017-07-13 11:40:00,107.01,107.06,106.77,106.91,24064.0,107.01,107.06,106.77,106.91,24064.0
2017-07-13 11:50:00,106.91,107.19,106.91,107.05,15077.0,106.91,107.19,106.91,107.05,15077.0
2017-07-13 12:00:00,107.05,107.23,106.93,107.17,23924.0,107.05,107.23,106.93,107.17,23924.0
2017-07-13 12:10:00,107.17,107.24,107.07,107.21,9658.0,107.17,107.24,107.07,107.21,9658.0
2017-07-13 12:20:00,107.24,107.55,107.2,107.31,22744.0,107.24,107.55,107.2,107.31,22744.0
2017-07-13 12:30:00,107.31,107.35,107.18,107.23,11489.0,107.31,107.35,107.18,107.23,11489.0
2017-07-13 12:40:00,107.25,107.25,107.09,107.22,10678.0,107.25,107.25,107.09,107.22,10678.0
2017-07-13 12:50:00,107.18,107.28,107.1,107.24,12325.0,107.18,107.28,107.1,107.24,12325.0
2017-07-13 13:00:00,107.23,107.3,107.06,107.16,16243.0,107.23,107.3,107.06,107.16,16243.0
2017-07-13 13:10:00,107.16,107.19,107.01,107.08,13800.0,107.16,107.19,107.01,107.08,13800.0
2017-07-13 13:20:00,107.04,107.11,106.91,107.07,9657.0,107.04,107.11,106.91,107.07,9657.0
2017-07-13 13:30:00,107.15,107.17,106.96,107.06,9532.0,107.15,107.17,106.96,107.06,9532.0
2017-07-13 13:40:00,107.05,107.09,106.69,106.73,12379.0,107.05,107.09,106.69,106.73,12379.0
2017-07-13 13:50:00,106.71,106.93,106.65,106.82,32279.0,106.71,106.93,106.65,106.82,32279.0
2017-07-13 14:00:00,106.81,106.88,106.63,106.79,23528.0,106.81,106.88,106.63,106.79,23528.0
2017-07-13 14:10:00,106.78,107.11,106.78,107.08,22996.0,106.78,107.11,106.78,107.08,22996.0
2017-07-13 14:20:00,107.11,107.26,107.0,107.05,19086.0,107.11,107.26,107.0,107.05,19086.0
2017-07-13 14:30:00,107.09,107.19,107.03,107.15,16894.0,107.09,107.19,107.03,107.15,16894.0
2017-07-13 14:40:00,107.15,107.19,107.03,107.16,12382.0,107.15,107.19,107.03,107.16,12382.0
2017-07-13 14:50:00,107.18,107.21,107.11,107.11,10974.0,107.18,107.21,107.11,107.11,10974.0
2017-07-13 15:00:00,107.16,107.22,107.04,107.1,11993.0,107.16,107.22,107.04,107.1,11993.0
2017-07-13 15:10:00,107.12,107.29,107.07,107.25,41013.0,107.12,107.29,107.07,107.25,41013.0
2017-07-13 15:20:00,107.26,107.28,107.16,107.18,33884.0,107.26,107.28,107.16,107.18,33884.0
2017-07-13 15:30:00,107.17,107.22,107.09,107.1,29907.0,107.17,107.22,107.09,107.1,29907.0
2017-07-13 15:40:00,107.09,107.09,106.94,107.01,39630.0,107.09,107.09,106.94,107.01,39630.0
2017-07-13 15:50:00,107.03,107.26,107.03,107.07,91070.0,107.03,107.26,107.03,107.07,91070.0
2017-07-14 09:30:00,107.46,108.1,107.43,107.72,30865.0,107.46,108.1,107.43,107.72,30865.0
2017-07-14 09:40:00,107.91,108.1,107.52,107.62,25062.0,107.91,108.1,107.52,107.62,25062.0
2017-07-14 09:50:00,107.52,107.64,107.21,107.49,22348.0,107.52,107.64,107.21,107.49,22348.0
2017-07-14 10:00:00,107.36,107.55,107.01,107.35,18465.0,107.36,107.55,107.01,107.35,18465.0
2017-07-14 10:10:00,107.3,107.45,107.12,107.34,11436.0,107.3,107.45,107.12,107.34,11436.0
2017-07-14 10:20:00,107.38,107.43,107.21,107.36,9483.0,107.38,107.43,107.21,107.36,9483.0
2017-07-14 10:30:00,107.43,107.59,107.23,107.59,22532.0,107.43,107.59,107.23,107.59,22532.0
2017-07-14 10:40:00,107.59,107.7,107.45,107.62,22446.0,107.59,107.7,107.45,107.62,22446.0
2017-07-14 10:50:00,107.61,107.92,107.57,107.91,11418.0,107.61,107.92,107.57,107.91,11418.0
2017-07-14 11:00:00,107.89,107.9,107.65,107.84,17307.0,107.89,107.9,107.65,107.84,17307.0
2017-07-14 11:10:00,107.84,107.92,107.82,107.9,8181.0,107.84,107.92,107.82,107.9,8181.0
2017-07-14 11:20:00,107.88,108.1,107.78,108.1,14590.0,107.88,108.1,107.78,108.1,14590.0
2017-07-14 11:30:00,108.09,108.09,107.86,107.86,39074.0,108.09,108.09,107.86,107.86,39074.0
2017-07-14 11:40:00,107.88,107.9,107.68,107.74,18152.0,107.88,107.9,107.68,107.74,18152.0
2017-07-14 11:50:00,107.74,108.01,107.74,107.91,14557.0,107.74,108.01,107.74,107.91,14557.0
2017-07-14 12:00:00,107.88,108.01,107.76,107.89,10439.0,107.88,108.01,107.76,107.89,10439.0
2017-07-14 12:10:00,107.91,107.92,107.59,107.8,37860.0,107.91,107.92,107.59,107.8,37860.0
2017-07-14 12:20:00,107.81,108.05,107.78,108.02,9573.0,107.81,108.05,107.78,108.02,9573.0
2017-07-14 12:30:00,108.06,108.1,107.98,108.07,20805.0,108.06,108.1,107.98,108.07,20805.0
2017-07-14 12:40:00,108.1,108.2,108.06,108.17,37381.0,108.1,108.2,108.06,108.17,37381.0
2017-07-14 12:50:00,108.18,108.22,108.12,108.12,13545.0,108.18,108.22,108.12,108.12,13545.0
2017-07-14 13:00:00,108.1,108.26,108.08,108.22,24112.0,108.1,108.26,108.08,108.22,24112.0
2017-07-14 13:10:00,108.21,108.3,108.2,108.3,14049.0,108.21,108.3,108.2,108.3,14049.0
2017-07-14 13:20:00,108.3,108.3,108.22,108.3,13415.0,108.3,108.3,108.22,108.3,13415.0
2017-07-14 13:30:00,108.29,108.39,108.25,108.29,21096.0,108.29,108.39,108.25,108.29,21096.0
2017-07-14 13:40:00,108.28,108.4,108.22,108.39,18882.0,108.28,108.4,108.22,108.39,18882.0
2017-07-14 13:50:00,108.39,108.54,108.36,108.54,46197.0,108.39,108.54,108.36,108.54,46197.0
2017-07-14 14:00:00,108.53,108.7,108.52,108.7,35350.0,108.53,108.7,108.52,108.7,35350.0
2017-07-14 14:10:00,108.7,108.87,108.7,108.87,79439.0,108.7,108.87,108.7,108.87,79439.0
2017-07-14 14:20:00,108.87,108.9,108.77,108.84,19200.0,108.87,108.9,108.77,108.84,19200.0
2017-07-14 14:30:00,108.84,108.87,108.59,108.69,36507.0,108.84,108.87,108.59,108.69,36507.0
2017-07-14 14:40:00,108.72,108.72,108.27,108.31,32326.0,108.72,108.72,108.27,108.31,32326.0
2017-07-14 14:50:00,108.31,108.44,108.28,108.43,12211.0,108.31,108.44,108.28,108.43,12211.0
2017-07-14 15:00:00,108.4,108.56,108.4,108.56,18085.0,108.4,108.56,108.4,108.56,18085.0
2017-07-14 15:10:00,108.58,108.71,108.5,108.71,25677.0,108.58,108.71,108.5,108.71,25677.0
2017-07-14 15:20:00,108.71,108.86,108.65,108.81,32476.0,108.71,108.86,108.65,108.81,32476.0
2017-07-14 15:30:00,108.84,108.91,108.76,108.82,48553.0,108.84,108.91,108.76,108.82,48553.0
2017-07-14 15:40:00,108.82,108.87,108.78,108.84,69274.0,108.82,108.87,108.78,108.84,69274.0
2017-07-14 15:50:00,108.85,108.87,108.71,108.73,137084.0,108.85,108.87,108.71,108.73,137084.0
2017-07-17 09:30:00,108.9,109.0,108.08,108.09,34941.0,108.9,109.0,108.08,108.09,34941.0
2017-07-17 09:40:00,108.09,108.31,107.82,108.22,28722.0,108.09,108.31,107.82,108.22,28722.0
2017-07-17 09:50:00,108.15,108.24,107.88,107.88,14227.0,108.15,108.24,107.88,107.88,14227.0
2017-07-17 10:00:00,107.87,108.12,107.75,107.79,19863.0,107.87,108.12,107.75,107.79,19863.0
2017-07-17 10:10:00,107.83,107.87,107.42,107.53,15488.0,107.83,107.87,107.42,107.53,15488.0
2017-07-17 10:20:00,107.53,107.92,107.53,107.75,19630.0,107.53,107.92,107.53,107.75,19630.0
2017-07-17 10:30:00,107.85,108.1,107.52,107.6,28416.0,107.85,108.1,107.52,107.6,28416.0
2017-07-17 10:40:00,107.7,107.7,107.38,107.4,10829.0,107.7,107.7,107.38,107.4,10829.0
2017-07-17 10:50:00,107.39,107.61,107.16,107.45,21901.0,107.39,107.61,107.16,107.45,21901.0
2017-07-17 11:00:00,107.48,107.48,107.01,107.07,19244.0,107.48,107.48,107.01,107.07,19244.0
2017-07-17 11:10:00,107.05,107.15,106.93,107.02,22302.0,107.05,107.15,106.93,107.02,22302.0
2017-07-17 11:20:00,106.97,107.0,106.66,106.73,18993.0,106.97,107.0,106.66,106.73,18993.0
2017-07-17 11:30:00,106.77,107.05,106.75,106.97,46285.0,106.77,107.05,106.75,106.97,46285.0
2017-07-17 11:40:00,106.98,107.0,106.56,106.72,20283.0,106.98,107.0,106.56,106.72,20283.0
2017-07-17 11:50:00,106.71,106.78,106.6,106.69,16814.0,106.71,106.78,106.6,106.69,16814.0
2017-07-17 12:00:00,106.7,106.94,106.62,106.94,14782.0,106.7,106.94,106.62,106.94,14782.0
2017-07-17 12:10:00,106.93,107.57,106.91,107.47,34372.0,106.93,107.57,106.91,107.47,34372.0
2017-07-17 12:20:00,107.48,107.72,107.35,107.43,15916.0,107.48,107.72,107.35,107.43,15916.0
2017-07-17 12:30:00,107.41,107.48,107.22,107.26,12810.0,107.41,107.48,107.22,107.26,12810.0
2017-07-17 12:40:00,107.3,107.43,107.18,107.43,11088.0,107.3,107.43,107.18,107.43,11088.0
2017-07-17 12:50:00,107.45,107.53,107.32,107.4,8594.0,107.45,107.53,107.32,107.4,8594.0
2017-07-17 13:00:00,107.38,107.56,107.34,107.51,7499.0,107.38,107.56,107.34,107.51,7499.0
2017-07-17 13:10:00,107.55,107.72,107.54,107.72,7626.0,107.55,107.72,107.54,107.72,7626.0
2017-07-17 13:20:00,107.68,107.74,107.58,107.71,9606.0,107.68,107.74,107.58,107.71,9606.0
2017-07-17 13:30:00,107.69,107.76,107.46,107.46,13971.0,107.69,107.76,107.46,107.46,13971.0
2017-07-17 13:40:00,107.48,107.48,107.32,107.39,6987.0,107.48,107.48,107.32,107.39,6987.0
2017-07-17 13:50:00,107.4,107.4,107.23,107.32,13525.0,107.4,107.4,107.23,107.32,13525.0
2017-07-17 14:00:00,107.28,107.36,107.23,107.25,12876.0,107.28,107.36,107.23,107.25,12876.0
2017-07-17 14:10:00,107.22,107.22,106.96,107.16,10655.0,107.22,107.22,106.96,107.16,10655.0
2017-07-17 14:20:00,107.16,107.21,106.96,107.06,13711.0,107.16,107.21,106.96,107.06,13711.0
2017-07-17 14:30:00,107.04,107.1,106.94,107.0,15040.0,107.04,107.1,106.94,107.0,15040.0
2017-07-17 14:40:00,107.06,107.09,106.98,106.99,14360.0,107.06,107.09,106.98,106.99,14360.0
2017-07-17 14:50:00,107.01,107.02,106.83,106.87,16404.0,107.01,107.02,106.83,106.87,16404.0
2017-07-17 15:00:00,106.89,106.99,106.85,106.96,17619.0,106.89,106.99,106.85,106.96,17619.0
2017-07-17 15:10:00,106.94,106.95,106.79,106.79,20079.0,106.94,106.95,106.79,106.79,20079.0
2017-07-17 15:20:00,106.79,106.94,106.77,106.84,21593.0,106.79,106.94,106.77,106.84,21593.0
2017-07-17 15:30:00,106.84,107.14,106.83,107.04,25682.0,106.84,107.14,106.83,107.04,25682.0
2017-07-17 15:40:00,107.05,107.11,106.98,107.03,44490.0,107.05,107.11,106.98,107.03,44490.0
2017-07-17 15:50:00,107.03,107.1,106.86,106.95,125232.0,107.03,107.1,106.86,106.95,125232.0
2017-07-18 09:30:00,106.67,106.84,106.23,106.84,31579.0,106.67,106.84,106.23,106.84,31579.0
2017-07-18 09:40:00,106.79,107.61,106.79,107.48,40207.0,106.79,107.61,106.79,107.48,40207.0
2017-07-18 09:50:00,107.44,107.59,107.29,107.37,15878.0,107.44,107.59,107.29,107.37,15878.0
2017-07-18 10:00:00,107.3,107.41,106.93,107.24,16388.0,107.3,107.41,106.93,107.24,16388.0
2017-07-18 10:10:00,107.24,107.6,107.24,107.56,15807.0,107.24,107.6,107.24,107.56,15807.0
2017-07-18 10:20:00,107.52,107.69,107.44,107.55,12026.0,107.52,107.69,107.44,107.55,12026.0
2017-07-18 10:30:00,107.5,107.5,107.14,107.14,9938.0,107.5,107.5,107.14,107.14,9938.0
2017-07-18 10:40:00,107.11,107.29,106.96,107.29,20738.0,107.11,107.29,106.96,107.29,20738.0
2017-07-18 10:50:00,107.26,107.85,107.26,107.64,28463.0,107.26,107.85,107.26,107.64,28463.0
2017-07-18 11:00:00,107.64,107.64,107.19,107.44,18154.0,107.64,107.64,107.19,107.44,18154.0
2017-07-18 11:10:00,107.43,107.49,107.25,107.4,14934.0,107.43,107.49,107.25,107.4,14934.0
2017-07-18 11:20:00,107.45,107.61,107.26,107.26,12489.0,107.45,107.61,107.26,107.26,12489.0
2017-07-18 11:30:00,107.26,107.59,107.23,107.27,16295.0,107.26,107.59,107.23,107.27,16295.0
2017-07-18 11:40:00,107.28,107.54,107.23,107.36,18546.0,107.28,107.54,107.23,107.36,18546.0
2017-07-18 11:50:00,107.38,107.54,107.34,107.46,15122.0,107.38,107.54,107.34,107.46,15122.0
2017-07-18 12:00:00,107.49,107.6,107.46,107.54,10781.0,107.49,107.6,107.46,107.54,10781.0
2017-07-18 12:10:00,107.54,107.57,107.36,107.41,10278.0,107.54,107.57,107.36,107.41,10278.0
2017-07-18 12:20:00,107.4,107.64,107.36,107.53,20379.0,107.4,107.64,107.36,107.53,20379.0
2017-07-18 12:30:00,107.55,107.57,107.29,107.35,6267.0,107.55,107.57,107.29,107.35,6267.0
2017-07-18 12:40:00,107.41,107.45,107.27,107.32,9909.0,107.41,107.45,107.27,107.32,9909.0
2017-07-18 12:50:00,107.28,107.38,107.24,107.27,6431.0,107.28,107.38,107.24,107.27,6431.0
2017-07-18 13:00:00,107.28,107.28,107.07,107.11,10006.0,107.28,107.28,107.07,107.11,10006.0
2017-07-18 13:10:00,107.11,107.29,107.11,107.2,5225.0,107.11,107.29,107.11,107.2,5225.0
2017-07-18 13:20:00,107.21,107.29,107.14,107.18,10290.0,107.21,107.29,107.14,107.18,10290.0
2017-07-18 13:30:00,107.18,107.3,107.18,107.26,5978.0,107.18,107.3,107.18,107.26,5978.0
2017-07-18 13:40:00,107.23,107.33,107.22,107.23,6301.0,107.23,107.33,107.22,107.23,6301.0
2017-07-18 13:50:00,107.21,107.31,107.15,107.26,9709.0,107.21,107.31,107.15,107.26,9709.0
2017-07-18 14:00:00,107.25,107.26,107.09,107.1,11182.0,107.25,107.26,107.09,107.1,11182.0
2017-07-18 14:10:00,107.14,107.16,107.05,107.1,6640.0,107.14,107.16,107.05,107.1,6640.0
2017-07-18 14:20:00,107.13,107.13,106.96,107.04,8030.0,107.13,107.13,106.96,107.04,8030.0
2017-07-18 14:30:00,107.02,107.27,107.02,107.27,7234.0,107.02,107.27,107.02,107.27,7234.0
2017-07-18 14:40:00,107.27,107.43,107.22,107.43,13573.0,107.27,107.43,107.22,107.43,13573.0
2017-07-18 14:50:00,107.45,107.45,107.32,107.39,13537.0,107.45,107.45,107.32,107.39,13537.0
2017-07-18 15:00:00,107.38,107.48,107.36,107.46,8313.0,107.38,107.48,107.36,107.46,8313.0
2017-07-18 15:10:00,107.46,107.52,107.43,107.49,13966.0,107.46,107.52,107.43,107.49,13966.0
2017-07-18 15:20:00,107.48,107.55,107.36,107.55,15640.0,107.48,107.55,107.36,107.55,15640.0
2017-07-18 15:30:00,107.56,107.68,107.5,107.53,19198.0,107.56,107.68,107.5,107.53,19198.0
2017-07-18 15:40:00,107.51,107.58,107.47,107.55,27078.0,107.51,107.58,107.47,107.55,27078.0
2017-07-18 15:50:00,107.54,107.75,107.53,107.7,61493.0,107.54,107.75,107.53,107.7,61493.0
2017-07-19 09:30:00,108.5,109.68,108.47,109.26,184014.0,108.5,109.68,108.47,109.26,184014.0
2017-07-19 09:40:00,109.23,109.68,108.93,109.36,83904.0,109.23,109.68,108.93,109.36,83904.0
2017-07-19 09:50:00,109.32,109.84,109.21,109.79,70524.0,109.32,109.84,109.21,109.79,70524.0
2017-07-19 10:00:00,109.77,109.93,109.45,109.78,63706.0,109.77,109.93,109.45,109.78,63706.0
2017-07-19 10:10:00,109.78,110.0,109.66,109.88,37312.0,109.78,110.0,109.66,109.88,37312.0
2017-07-19 10:20:00,109.86,110.12,109.71,109.99,80418.0,109.86,110.12,109.71,109.99,80418.0
2017-07-19 10:30:00,110.04,110.06,109.37,109.41,33856.0,110.04,110.06,109.37,109.41,33856.0
2017-07-19 10:40:00,109.38,109.57,109.35,109.51,38134.0,109.38,109.57,109.35,109.51,38134.0
2017-07-19 10:50:00,109.53,109.6,109.38,109.48,22584.0,109.53,109.6,109.38,109.48,22584.0
2017-07-19 11:00:00,109.5,109.65,109.5,109.58,31587.0,109.5,109.65,109.5,109.58,31587.0
2017-07-19 11:10:00,109.57,109.67,109.37,109.44,17614.0,109.57,109.67,109.37,109.44,17614.0
2017-07-19 11:20:00,109.42,109.46,109.2,109.38,18420.0,109.42,109.46,109.2,109.38,18420.0
2017-07-19 11:30:00,109.38,109.84,109.38,109.79,26362.0,109.38,109.84,109.38,109.79,26362.0
2017-07-19 11:40:00,109.74,110.06,109.72,110.04,27139.0,109.74,110.06,109.72,110.04,27139.0
2017-07-19 11:50:00,110.08,110.1,109.91,109.94,22713.0,110.08,110.1,109.91,109.94,22713.0
2017-07-19 12:00:00,109.97,110.3,109.92,110.25,69275.0,109.97,110.3,109.92,110.25,69275.0
2017-07-19 12:10:00,110.23,110.39,110.1,110.18,43815.0,110.23,110.39,110.1,110.18,43815.0
2017-07-19 12:20:00,110.2,110.23,109.9,110.04,27343.0,110.2,110.23,109.9,110.04,27343.0
2017-07-19 12:30:00,110.07,110.13,110.03,110.07,14131.0,110.07,110.13,110.03,110.07,14131.0
2017-07-19 12:40:00,110.07,110.12,109.94,109.98,13694.0,110.07,110.12,109.94,109.98,13694.0
2017-07-19 12:50:00,110.0,110.04,109.79,109.9,20216.0,110.0,110.04,109.79,109.9,20216.0
2017-07-19 13:00:00,109.85,110.05,109.85,110.01,14278.0,109.85,110.05,109.85,110.01,14278.0
2017-07-19 13:10:00,110.03,110.14,110.01,110.08,19465.0,110.03,110.14,110.01,110.08,19465.0
2017-07-19 13:20:00,110.07,110.15,110.06,110.14,14571.0,110.07,110.15,110.06,110.14,14571.0
2017-07-19 13:30:00,110.15,110.26,110.0,110.07,27647.0,110.15,110.26,110.0,110.07,27647.0
2017-07-19 13:40:00,110.07,110.08,109.89,109.93,17513.0,110.07,110.08,109.89,109.93,17513.0
2017-07-19 13:50:00,109.91,110.0,109.87,109.91,16878.0,109.91,110.0,109.87,109.91,16878.0
2017-07-19 14:00:00,109.94,110.0,109.88,109.88,17100.0,109.94,110.0,109.88,109.88,17100.0
2017-07-19 14:10:00,109.9,110.01,109.84,109.97,37559.0,109.9,110.01,109.84,109.97,37559.0
2017-07-19 14:20:00,109.96,110.07,109.94,110.07,23309.0,109.96,110.07,109.94,110.07,23309.0
2017-07-19 14:30:00,110.07,110.16,110.02,110.16,29213.0,110.07,110.16,110.02,110.16,29213.0
2017-07-19 14:40:00,110.17,110.23,110.14,110.2,12359.0,110.17,110.23,110.14,110.2,12359.0
2017-07-19 14:50:00,110.23,110.33,110.18,110.33,18083.0,110.23,110.33,110.18,110.33,18083.0
2017-07-19 15:00:00,110.33,110.5,110.23,110.25,63598.0,110.33,110.5,110.23,110.25,63598.0
2017-07-19 15:10:00,110.29,110.29,110.06,110.17,28607.0,110.29,110.29,110.06,110.17,28607.0
2017-07-19 15:20:00,110.19,110.48,110.16,110.47,38490.0,110.19,110.48,110.16,110.47,38490.0
2017-07-19 15:30:00,110.48,110.48,110.16,110.18,53803.0,110.48,110.48,110.16,110.18,53803.0
2017-07-19 15:40:00,110.16,110.22,110.1,110.13,70128.0,110.16,110.22,110.1,110.13,70128.0
2017-07-19 15:50:00,110.13,110.26,110.11,110.22,144484.0,110.13,110.26,110.11,110.22,144484.0
2017-07-20 09:30:00,110.06,110.5,108.88,109.72,103617.0,110.06,110.5,108.88,109.72,103617.0
2017-07-20 09:40:00,109.62,109.75,109.02,109.75,72176.0,109.62,109.75,109.02,109.75,72176.0
2017-07-20 09:50:00,109.74,110.25,109.72,110.14,23175.0,109.74,110.25,109.72,110.14,23175.0
2017-07-20 10:00:00,110.2,110.4,110.12,110.13,48513.0,110.2,110.4,110.12,110.13,48513.0
2017-07-20 10:10:00,110.15,110.16,109.8,109.96,34267.0,110.15,110.16,109.8,109.96,34267.0
2017-07-20 10:20:00,109.95,110.01,109.5,109.5,36788.0,109.95,110.01,109.5,109.5,36788.0
2017-07-20 10:30:00,109.52,109.74,109.01,109.14,49016.0,109.52,109.74,109.01,109.14,49016.0
2017-07-20 10:40:00,109.16,109.73,109.16,109.73,12626.0,109.16,109.73,109.16,109.73,12626.0
2017-07-20 10:50:00,109.73,109.95,109.67,109.95,14088.0,109.73,109.95,109.67,109.95,14088.0
2017-07-20 11:00:00,109.9,110.09,109.73,109.95,31053.0,109.9,110.09,109.73,109.95,31053.0
2017-07-20 11:10:00,109.97,110.29,109.89,110.2,20151.0,109.97,110.29,109.89,110.2,20151.0
2017-07-20 11:20:00,110.23,110.42,110.02,110.03,18618.0,110.23,110.42,110.02,110.03,18618.0
2017-07-20 11:30:00,110.0,110.13,109.82,109.92,24764.0,110.0,110.13,109.82,109.92,24764.0
2017-07-20 11:40:00,109.9,110.12,109.89,110.02,13283.0,109.9,110.12,109.89,110.02,13283.0
2017-07-20 11:50:00,110.02,110.16,109.92,109.97,16030.0,110.02,110.16,109.92,109.97,16030.0
2017-07-20 12:00:00,109.92,110.08,109.91,110.0,12900.0,109.92,110.08,109.91,110.0,12900.0
2017-07-20 12:10:00,110.04,110.15,110.01,110.03,8715.0,110.04,110.15,110.01,110.03,8715.0
2017-07-20 12:20:00,110.02,110.11,110.02,110.05,4857.0,110.02,110.11,110.02,110.05,4857.0
2017-07-20 12:30:00,110.0,110.0,109.87,109.99,6494.0,110.0,110.0,109.87,109.99,6494.0
2017-07-20 12:40:00,110.01,110.01,109.91,109.91,7017.0,110.01,110.01,109.91,109.91,7017.0
2017-07-20 12:50:00,109.89,109.92,109.82,109.86,5800.0,109.89,109.92,109.82,109.86,5800.0
2017-07-20 13:00:00,109.87,109.91,109.62,109.72,13045.0,109.87,109.91,109.62,109.72,13045.0
2017-07-20 13:10:00,109.72,109.89,109.7,109.89,6695.0,109.72,109.89,109.7,109.89,6695.0
2017-07-20 13:20:00,109.85,109.89,109.77,109.78,7409.0,109.85,109.89,109.77,109.78,7409.0
2017-07-20 13:30:00,109.76,109.94,109.76,109.86,8400.0,109.76,109.94,109.76,109.86,8400.0
2017-07-20 13:40:00,109.85,110.08,109.85,110.02,9750.0,109.85,110.08,109.85,110.02,9750.0
2017-07-20 13:50:00,110.05,110.09,109.95,110.04,8029.0,110.05,110.09,109.95,110.04,8029.0
2017-07-20 14:00:00,110.02,110.05,109.8,109.85,12049.0,110.02,110.05,109.8,109.85,12049.0
2017-07-20 14:10:00,109.82,109.86,109.7,109.73,10529.0,109.82,109.86,109.7,109.73,10529.0
2017-07-20 14:20:00,109.73,109.84,109.71,109.84,14507.0,109.73,109.84,109.71,109.84,14507.0
2017-07-20 14:30:00,109.83,109.83,109.42,109.45,13406.0,109.83,109.83,109.42,109.45,13406.0
2017-07-20 14:40:00,109.45,109.65,109.44,109.65,12587.0,109.45,109.65,109.44,109.65,12587.0
2017-07-20 14:50:00,109.66,109.9,109.66,109.89,17824.0,109.66,109.9,109.66,109.89,17824.0
2017-07-20 15:00:00,109.87,109.9,109.68,109.79,25852.0,109.87,109.9,109.68,109.79,25852.0
2017-07-20 15:10:00,109.77,109.79,109.66,109.66,19124.0,109.77,109.79,109.66,109.66,19124.0
2017-07-20 15:20:00,109.64,109.75,109.56,109.75,19173.0,109.64,109.75,109.56,109.75,19173.0
2017-07-20 15:30:00,109.75,109.79,109.53,109.67,37101.0,109.75,109.79,109.53,109.67,37101.0
2017-07-20 15:40:00,109.64,110.09,109.64,110.08,43996.0,109.64,110.09,109.64,110.08,43996.0
2017-07-20 15:50:00,109.93,110.05,109.83,109.92,97829.0,109.93,110.05,109.83,109.92,97829.0
2017-07-21 09:30:00,109.41,109.97,109.08,109.2,88304.0,109.41,109.97,109.08,109.2,88304.0
2017-07-21 09:40:00,109.11,109.4,109.1,109.35,26508.0,109.11,109.4,109.1,109.35,26508.0
2017-07-21 09:50:00,109.34,109.8,109.24,109.75,17975.0,109.34,109.8,109.24,109.75,17975.0
2017-07-21 10:00:00,109.74,109.92,109.73,109.8,31745.0,109.74,109.92,109.73,109.8,31745.0
2017-07-21 10:10:00,109.87,110.1,109.76,109.83,14737.0,109.87,110.1,109.76,109.83,14737.0
2017-07-21 10:20:00,109.83,110.05,109.73,110.0,21070.0,109.83,110.05,109.73,110.0,21070.0
2017-07-21 10:30:00,109.98,110.22,109.92,110.16,10815.0,109.98,110.22,109.92,110.16,10815.0
2017-07-21 10:40:00,110.13,110.17,109.97,109.98,6566.0,110.13,110.17,109.97,109.98,6566.0
2017-07-21 10:50:00,110.02,110.03,109.68,109.78,17408.0,110.02,110.03,109.68,109.78,17408.0
2017-07-21 11:00:00,109.78,109.8,109.6,109.75,9845.0,109.78,109.8,109.6,109.75,9845.0
2017-07-21 11:10:00,109.7,110.09,109.65,110.05,10297.0,109.7,110.09,109.65,110.05,10297.0
2017-07-21 11:20:00,110.04,110.1,109.92,110.04,10500.0,110.04,110.1,109.92,110.04,10500.0
2017-07-21 11:30:00,110.06,110.18,109.98,110.09,8057.0,110.06,110.18,109.98,110.09,8057.0
2017-07-21 11:40:00,110.15,110.27,110.14,110.25,7822.0,110.15,110.27,110.14,110.25,7822.0
2017-07-21 11:50:00,110.26,110.49,110.23,110.4,19560.0,110.26,110.49,110.23,110.4,19560.0
2017-07-21 12:00:00,110.47,110.54,110.32,110.54,19807.0,110.47,110.54,110.32,110.54,19807.0
2017-07-21 12:10:00,110.52,110.54,110.38,110.39,15015.0,110.52,110.54,110.38,110.39,15015.0
2017-07-21 12:20:00,110.34,110.54,110.34,110.43,11714.0,110.34,110.54,110.34,110.43,11714.0
2017-07-21 12:30:00,110.42,110.51,110.33,110.38,7243.0,110.42,110.51,110.33,110.38,7243.0
2017-07-21 12:40:00,110.34,110.39,110.1,110.18,14896.0,110.34,110.39,110.1,110.18,14896.0
2017-07-21 12:50:00,110.22,110.32,110.1,110.29,10638.0,110.22,110.32,110.1,110.29,10638.0
2017-07-21 13:00:00,110.29,110.5,110.23,110.48,13271.0,110.29,110.5,110.23,110.48,13271.0
2017-07-21 13:10:00,110.43,110.44,110.31,110.39,11227.0,110.43,110.44,110.31,110.39,11227.0
2017-07-21 13:20:00,110.39,110.39,110.15,110.15,9022.0,110.39,110.39,110.15,110.15,9022.0
2017-07-21 13:30:00,110.15,110.15,109.88,109.88,14298.0,110.15,110.15,109.88,109.88,14298.0
2017-07-21 13:40:00,109.88,109.94,109.74,109.82,25088.0,109.88,109.94,109.74,109.82,25088.0
2017-07-21 13:50:00,109.82,109.98,109.79,109.98,21930.0,109.82,109.98,109.79,109.98,21930.0
2017-07-21 14:00:00,109.97,109.99,109.83,109.87,18738.0,109.97,109.99,109.83,109.87,18738.0
2017-07-21 14:10:00,109.86,109.9,109.66,109.69,18034.0,109.86,109.9,109.66,109.69,18034.0
2017-07-21 14:20:00,109.73,109.78,109.54,109.75,30654.0,109.73,109.78,109.54,109.75,30654.0
2017-07-21 14:30:00,109.75,109.9,109.71,109.89,15917.0,109.75,109.9,109.71,109.89,15917.0
2017-07-21 14:40:00,109.87,109.95,109.79,109.83,18529.0,109.87,109.95,109.79,109.83,18529.0
2017-07-21 14:50:00,109.89,109.94,109.81,109.81,14150.0,109.89,109.94,109.81,109.81,14150.0
2017-07-21 15:00:00,109.79,109.98,109.72,109.95,23689.0,109.79,109.98,109.72,109.95,23689.0
2017-07-21 15:10:00,109.94,109.99,109.87,109.88,20854.0,109.94,109.99,109.87,109.88,20854.0
2017-07-21 15:20:00,109.88,109.89,109.71,109.8,20039.0,109.88,109.89,109.71,109.8,20039.0
2017-07-21 15:30:00,109.78,109.8,109.62,109.64,22933.0,109.78,109.8,109.62,109.64,22933.0
2017-07-21 15:40:00,109.63,109.76,109.55,109.7,46710.0,109.63,109.76,109.55,109.7,46710.0
2017-07-21 15:50:00,109.71,109.79,109.58,109.75,73906.0,109.71,109.79,109.58,109.75,73906.0
2017-07-24 09:30:00,109.64,110.32,109.59,109.9,23366.0,109.64,110.32,109.59,109.9,23366.0
2017-07-24 09:40:00,109.92,110.09,109.84,110.09,15316.0,109.92,110.09,109.84,110.09,15316.0
2017-07-24 09:50:00,110.08,110.39,110.0,110.18,30981.0,110.08,110.39,110.0,110.18,30981.0
2017-07-24 10:00:00,110.07,110.15,109.66,109.84,16743.0,110.07,110.15,109.66,109.84,16743.0
2017-07-24 10:10:00,109.79,110.12,109.68,110.0,14076.0,109.79,110.12,109.68,110.0,14076.0
2017-07-24 10:20:00,110.03,110.03,109.65,109.76,10560.0,110.03,110.03,109.65,109.76,10560.0
2017-07-24 10:30:00,109.76,109.77,109.57,109.57,5669.0,109.76,109.77,109.57,109.57,5669.0
2017-07-24 10:40:00,109.61,109.71,109.53,109.61,10142.0,109.61,109.71,109.53,109.61,10142.0
2017-07-24 10:50:00,109.63,109.89,109.61,109.89,13952.0,109.63,109.89,109.61,109.89,13952.0
2017-07-24 11:00:00,109.93,109.96,109.6,109.69,21949.0,109.93,109.96,109.6,109.69,21949.0
2017-07-24 11:10:00,109.64,109.77,109.58,109.73,12603.0,109.64,109.77,109.58,109.73,12603.0
2017-07-24 11:20:00,109.73,109.75,109.56,109.7,25717.0,109.73,109.75,109.56,109.7,25717.0
2017-07-24 11:30:00,109.69,109.76,109.33,109.44,41515.0,109.69,109.76,109.33,109.44,41515.0
2017-07-24 11:40:00,109.43,109.62,109.38,109.62,13441.0,109.43,109.62,109.38,109.62,13441.0
2017-07-24 11:50:00,109.63,109.94,109.63,109.88,8066.0,109.63,109.94,109.63,109.88,8066.0
2017-07-24 12:00:00,109.88,110.08,109.87,110.03,17312.0,109.88,110.08,109.87,110.03,17312.0
2017-07-24 12:10:00,110.03,110.21,109.88,110.16,20358.0,110.03,110.21,109.88,110.16,20358.0
2017-07-24 12:20:00,110.15,110.27,110.14,110.15,5035.0,110.15,110.27,110.14,110.15,5035.0
2017-07-24 12:30:00,110.18,110.3,110.17,110.27,9105.0,110.18,110.3,110.17,110.27,9105.0
2017-07-24 12:40:00,110.26,110.33,110.16,110.26,7926.0,110.26,110.33,110.16,110.26,7926.0
2017-07-24 12:50:00,110.3,110.42,110.3,110.32,3472.0,110.3,110.42,110.3,110.32,3472.0
2017-07-24 13:00:00,110.35,110.35,110.23,110.33,6100.0,110.35,110.35,110.23,110.33,6100.0
2017-07-24 13:10:00,110.3,110.35,110.06,110.09,8850.0,110.3,110.35,110.06,110.09,8850.0
2017-07-24 13:20:00,110.05,110.09,109.98,110.06,7895.0,110.05,110.09,109.98,110.06,7895.0
2017-07-24 13:30:00,110.06,110.07,109.99,110.0,6147.0,110.06,110.07,109.99,110.0,6147.0
2017-07-24 13:40:00,110.02,110.06,109.98,110.0,4618.0,110.02,110.06,109.98,110.0,4618.0
2017-07-24 13:50:00,109.99,110.04,109.95,110.03,9253.0,109.99,110.04,109.95,110.03,9253.0
2017-07-24 14:00:00,110.01,110.26,109.97,110.24,8628.0,110.01,110.26,109.97,110.24,8628.0
2017-07-24 14:10:00,110.25,110.4,110.21,110.38,8680.0,110.25,110.4,110.21,110.38,8680.0
2017-07-24 14:20:00,110.38,110.39,110.26,110.37,21248.0,110.38,110.39,110.26,110.37,21248.0
2017-07-24 14:30:00,110.36,110.52,110.35,110.44,23091.0,110.36,110.52,110.35,110.44,23091.0
2017-07-24 14:40:00,110.43,110.49,110.37,110.43,35181.0,110.43,110.49,110.37,110.43,35181.0
2017-07-24 14:50:00,110.41,110.65,110.4,110.61,34314.0,110.41,110.65,110.4,110.61,34314.0
2017-07-24 15:00:00,110.64,110.64,110.53,110.57,20445.0,110.64,110.64,110.53,110.57,20445.0
2017-07-24 15:10:00,110.55,110.66,110.55,110.59,19128.0,110.55,110.66,110.55,110.59,19128.0
2017-07-24 15:20:00,110.62,110.66,110.55,110.66,13936.0,110.62,110.66,110.55,110.66,13936.0
2017-07-24 15:30:00,110.68,110.8,110.65,110.8,33333.0,110.68,110.8,110.65,110.8,33333.0
2017-07-24 15:40:00,110.8,110.83,110.73,110.83,31314.0,110.8,110.83,110.73,110.83,31314.0
2017-07-24 15:50:00,110.8,110.89,110.64,110.87,121297.0,110.8,110.89,110.64,110.87,121297.0
2017-07-25 09:30:00,110.91,111.25,110.2,110.32,71113.0,110.91,111.25,110.2,110.32,71113.0
2017-07-25 09:40:00,110.4,110.68,110.27,110.53,12650.0,110.4,110.68,110.27,110.53,12650.0
2017-07-25 09:50:00,110.56,111.1,110.56,110.99,20410.0,110.56,111.1,110.56,110.99,20410.0
2017-07-25 10:00:00,111.09,111.3,111.0,111.21,28984.0,111.09,111.3,111.0,111.21,28984.0
2017-07-25 10:10:00,111.11,111.5,111.08,111.45,39550.0,111.11,111.5,111.08,111.45,39550.0
2017-07-25 10:20:00,111.5,111.65,111.47,111.59,29672.0,111.5,111.65,111.47,111.59,29672.0
2017-07-25 10:30:00,111.58,111.58,111.16,111.17,26130.0,111.58,111.58,111.16,111.17,26130.0
2017-07-25 10:40:00,111.17,111.33,111.01,111.25,17588.0,111.17,111.33,111.01,111.25,17588.0
2017-07-25 10:50:00,111.3,111.3,111.01,111.14,16130.0,111.3,111.3,111.01,111.14,16130.0
2017-07-25 11:00:00,111.18,111.47,111.18,111.47,13580.0,111.18,111.47,111.18,111.47,13580.0
2017-07-25 11:10:00,111.44,111.65,111.38,111.61,13066.0,111.44,111.65,111.38,111.61,13066.0
2017-07-25 11:20:00,111.63,111.72,111.58,111.68,25400.0,111.63,111.72,111.58,111.68,25400.0
2017-07-25 11:30:00,111.64,111.64,111.48,111.51,15538.0,111.64,111.64,111.48,111.51,15538.0
2017-07-25 11:40:00,111.51,111.77,111.5,111.76,23320.0,111.51,111.77,111.5,111.76,23320.0
2017-07-25 11:50:00,111.77,111.9,111.7,111.79,25851.0,111.77,111.9,111.7,111.79,25851.0
2017-07-25 12:00:00,111.8,111.82,111.72,111.81,16246.0,111.8,111.82,111.72,111.81,16246.0
2017-07-25 12:10:00,111.78,111.89,111.73,111.83,14262.0,111.78,111.89,111.73,111.83,14262.0
2017-07-25 12:20:00,111.82,111.82,111.72,111.76,8039.0,111.82,111.82,111.72,111.76,8039.0
2017-07-25 12:30:00,111.79,111.87,111.73,111.87,10651.0,111.79,111.87,111.73,111.87,10651.0
2017-07-25 12:40:00,111.87,111.89,111.79,111.81,7707.0,111.87,111.89,111.79,111.81,7707.0
2017-07-25 12:50:00,111.81,111.88,111.78,111.8,5734.0,111.81,111.88,111.78,111.8,5734.0
2017-07-25 13:00:00,111.8,111.83,111.66,111.67,7906.0,111.8,111.83,111.66,111.67,7906.0
2017-07-25 13:10:00,111.65,111.81,111.65,111.72,12003.0,111.65,111.81,111.65,111.72,12003.0
2017-07-25 13:20:00,111.73,111.83,111.67,111.83,13711.0,111.73,111.83,111.67,111.83,13711.0
2017-07-25 13:30:00,111.86,111.89,111.79,111.88,4684.0,111.86,111.89,111.79,111.88,4684.0
2017-07-25 13:40:00,111.85,111.95,111.82,111.94,9486.0,111.85,111.95,111.82,111.94,9486.0
2017-07-25 13:50:00,111.91,111.94,111.84,111.84,5382.0,111.91,111.94,111.84,111.84,5382.0
2017-07-25 14:00:00,111.84,111.89,111.83,111.86,9346.0,111.84,111.89,111.83,111.86,9346.0
2017-07-25 14:10:00,111.84,111.97,111.84,111.9,13312.0,111.84,111.97,111.84,111.9,13312.0
2017-07-25 14:20:00,111.89,111.98,111.87,111.97,20258.0,111.89,111.98,111.87,111.97,20258.0
2017-07-25 14:30:00,111.97,112.0,111.92,111.96,21933.0,111.97,112.0,111.92,111.96,21933.0
2017-07-25 14:40:00,111.95,112.05,111.91,112.02,26347.0,111.95,112.05,111.91,112.02,26347.0
2017-07-25 14:50:00,112.04,112.15,112.0,112.13,22050.0,112.04,112.15,112.0,112.13,22050.0
2017-07-25 15:00:00,112.12,112.25,112.05,112.21,55949.0,112.12,112.25,112.05,112.21,55949.0
2017-07-25 15:10:00,112.22,112.4,112.19,112.31,55551.0,112.22,112.4,112.19,112.31,55551.0
2017-07-25 15:20:00,112.34,112.39,112.19,112.26,33940.0,112.34,112.39,112.19,112.26,33940.0
2017-07-25 15:30:00,112.24,112.28,112.1,112.16,50797.0,112.24,112.28,112.1,112.16,50797.0
2017-07-25 15:40:00,112.16,112.16,112.02,112.04,40779.0,112.16,112.16,112.02,112.04,40779.0
2017-07-25 15:50:00,112.02,112.33,111.84,112.29,144016.0,112.02,112.33,111.84,112.29,144016.0
2017-07-26 09:30:00,112.5,113.0,112.41,112.74,101753.0,112.5,113.0,112.41,112.74,101753.0
2017-07-26 09:40:00,112.8,112.91,112.6,112.75,18300.0,112.8,112.91,112.6,112.75,18300.0
2017-07-26 09:50:00,112.82,112.96,112.72,112.92,21022.0,112.82,112.96,112.72,112.92,21022.0
2017-07-26 10:00:00,112.93,113.25,112.93,113.2,67635.0,112.93,113.25,112.93,113.2,67635.0
2017-07-26 10:10:00,113.19,113.49,113.16,113.49,60988.0,113.19,113.49,113.16,113.49,60988.0
2017-07-26 10:20:00,113.5,113.54,113.07,113.08,129257.0,113.5,113.54,113.07,113.08,129257.0
2017-07-26 10:30:00,113.09,113.09,112.63,112.7,90258.0,113.09,113.09,112.63,112.7,90258.0
2017-07-26 10:40:00,112.7,112.93,112.63,112.75,28855.0,112.7,112.93,112.63,112.75,28855.0
2017-07-26 10:50:00,112.76,112.89,112.69,112.81,19745.0,112.76,112.89,112.69,112.81,19745.0
2017-07-26 11:00:00,112.82,112.99,112.78,112.91,13033.0,112.82,112.99,112.78,112.91,13033.0
2017-07-26 11:10:00,112.88,113.05,112.83,112.92,19695.0,112.88,113.05,112.83,112.92,19695.0
2017-07-26 11:20:00,112.93,112.94,112.7,112.91,15900.0,112.93,112.94,112.7,112.91,15900.0
2017-07-26 11:30:00,112.94,112.99,112.87,112.91,8757.0,112.94,112.99,112.87,112.91,8757.0
2017-07-26 11:40:00,112.91,113.02,112.87,113.0,31028.0,112.91,113.02,112.87,113.0,31028.0
2017-07-26 11:50:00,112.97,113.0,112.91,112.97,8964.0,112.97,113.0,112.91,112.97,8964.0
2017-07-26 12:00:00,112.97,113.14,112.95,113.11,13890.0,112.97,113.14,112.95,113.11,13890.0
2017-07-26 12:10:00,113.13,113.15,113.02,113.04,5110.0,113.13,113.15,113.02,113.04,5110.0
2017-07-26 12:20:00,113.01,113.03,112.87,112.96,28335.0,113.01,113.03,112.87,112.96,28335.0
2017-07-26 12:30:00,112.96,113.01,112.91,112.96,135352.0,112.96,113.01,112.91,112.96,135352.0
2017-07-26 12:40:00,112.98,113.16,112.98,113.16,21824.0,112.98,113.16,112.98,113.16,21824.0
2017-07-26 12:50:00,113.2,113.33,113.18,113.33,15215.0,113.2,113.33,113.18,113.33,15215.0
2017-07-26 13:00:00,113.29,113.34,113.07,113.12,24397.0,113.29,113.34,113.07,113.12,24397.0
2017-07-26 13:10:00,113.1,113.24,113.05,113.17,10015.0,113.1,113.24,113.05,113.17,10015.0
2017-07-26 13:20:00,113.14,113.21,113.11,113.21,7271.0,113.14,113.21,113.11,113.21,7271.0
2017-07-26 13:30:00,113.22,113.32,113.2,113.25,10310.0,113.22,113.32,113.2,113.25,10310.0
2017-07-26 13:40:00,113.26,113.39,113.19,113.35,10268.0,113.26,113.39,113.19,113.35,10268.0
2017-07-26 13:50:00,113.39,113.47,113.18,113.22,33418.0,113.39,113.47,113.18,113.22,33418.0
2017-07-26 14:00:00,113.13,113.44,113.02,113.15,98814.0,113.13,113.44,113.02,113.15,98814.0
2017-07-26 14:10:00,113.15,113.22,112.97,113.05,39156.0,113.15,113.22,112.97,113.05,39156.0
2017-07-26 14:20:00,113.05,113.16,112.97,113.13,15994.0,113.05,113.16,112.97,113.13,15994.0
2017-07-26 14:30:00,113.11,113.16,113.03,113.07,20381.0,113.11,113.16,113.03,113.07,20381.0
2017-07-26 14:40:00,113.07,113.16,113.01,113.08,12140.0,113.07,113.16,113.01,113.08,12140.0
2017-07-26 14:50:00,113.08,113.15,113.02,113.08,12377.0,113.08,113.15,113.02,113.08,12377.0
2017-07-26 15:00:00,113.08,113.55,113.05,113.53,49180.0,113.08,113.55,113.05,113.53,49180.0
2017-07-26 15:10:00,113.53,113.62,113.45,113.61,27007.0,113.53,113.62,113.45,113.61,27007.0
2017-07-26 15:20:00,113.57,113.78,113.57,113.65,19852.0,113.57,113.78,113.57,113.65,19852.0
2017-07-26 15:30:00,113.64,113.9,113.62,113.82,59155.0,113.64,113.9,113.62,113.82,59155.0
2017-07-26 15:40:00,113.82,113.92,113.75,113.9,81612.0,113.82,113.92,113.75,113.9,81612.0
2017-07-26 15:50:00,113.9,114.1,113.68,114.1,164981.0,113.9,114.1,113.68,114.1,164981.0
2017-07-27 09:30:00,114.97,115.25,114.17,114.4,103338.0,114.97,115.25,114.17,114.4,103338.0
2017-07-27 09:40:00,114.26,114.37,113.63,113.65,35367.0,114.26,114.37,113.63,113.65,35367.0
2017-07-27 09:50:00,113.71,114.11,113.71,113.89,36205.0,113.71,114.11,113.71,113.89,36205.0
2017-07-27 10:00:00,113.85,114.06,113.77,113.93,23216.0,113.85,114.06,113.77,113.93,23216.0
2017-07-27 10:10:00,114.0,114.21,113.68,114.14,27966.0,114.0,114.21,113.68,114.14,27966.0
2017-07-27 10:20:00,114.19,114.5,114.14,114.26,31829.0,114.19,114.5,114.14,114.26,31829.0
2017-07-27 10:30:00,114.22,114.74,114.17,114.68,25202.0,114.22,114.74,114.17,114.68,25202.0
2017-07-27 10:40:00,114.82,114.9,114.5,114.7,50584.0,114.82,114.9,114.5,114.7,50584.0
2017-07-27 10:50:00,114.76,114.82,114.53,114.56,25113.0,114.76,114.82,114.53,114.56,25113.0
2017-07-27 11:00:00,114.55,114.65,114.42,114.65,19541.0,114.55,114.65,114.42,114.65,19541.0
2017-07-27 11:10:00,114.67,114.83,114.65,114.69,33193.0,114.67,114.83,114.65,114.69,33193.0
2017-07-27 11:20:00,114.69,114.77,114.59,114.59,10969.0,114.69,114.77,114.59,114.59,10969.0
2017-07-27 11:30:00,114.66,114.81,114.51,114.61,15532.0,114.66,114.81,114.51,114.61,15532.0
2017-07-27 11:40:00,114.68,114.7,114.57,114.62,6274.0,114.68,114.7,114.57,114.62,6274.0
2017-07-27 11:50:00,114.62,114.64,114.47,114.52,24840.0,114.62,114.64,114.47,114.52,24840.0
2017-07-27 12:00:00,114.49,114.49,114.13,114.13,53614.0,114.49,114.49,114.13,114.13,53614.0
2017-07-27 12:10:00,114.11,114.37,114.08,114.08,36300.0,114.11,114.37,114.08,114.08,36300.0
2017-07-27 12:20:00,114.05,114.13,113.73,113.73,26545.0,114.05,114.13,113.73,113.73,26545.0
2017-07-27 12:30:00,113.73,113.74,113.02,113.05,21717.0,113.73,113.74,113.02,113.05,21717.0
2017-07-27 12:40:00,113.09,113.09,112.69,112.9,25489.0,113.09,113.09,112.69,112.9,25489.0
2017-07-27 12:50:00,112.89,112.92,111.11,111.33,66270.0,112.89,112.92,111.11,111.33,66270.0
2017-07-27 13:00:00,111.32,111.52,111.07,111.22,37517.0,111.32,111.52,111.07,111.22,37517.0
2017-07-27 13:10:00,111.22,111.47,110.96,111.12,92744.0,111.22,111.47,110.96,111.12,92744.0
2017-07-27 13:20:00,111.05,111.05,109.77,110.17,110859.0,111.05,111.05,109.77,110.17,110859.0
2017-07-27 13:30:00,110.12,110.43,109.32,109.32,74832.0,110.12,110.43,109.32,109.32,74832.0
2017-07-27 13:40:00,109.44,110.79,109.32,110.53,58009.0,109.44,110.79,109.32,110.53,58009.0
2017-07-27 13:50:00,110.68,111.08,110.3,110.97,98526.0,110.68,111.08,110.3,110.97,98526.0
2017-07-27 14:00:00,110.88,111.3,110.6,111.18,41285.0,110.88,111.3,110.6,111.18,41285.0
2017-07-27 14:10:00,111.16,111.69,111.15,111.42,59203.0,111.16,111.69,111.15,111.42,59203.0
2017-07-27 14:20:00,111.43,111.57,110.57,110.97,176261.0,111.43,111.57,110.57,110.97,176261.0
2017-07-27 14:30:00,111.02,111.09,110.6,110.68,42632.0,111.02,111.09,110.6,110.68,42632.0
2017-07-27 14:40:00,110.63,110.74,110.28,110.63,27770.0,110.63,110.74,110.28,110.63,27770.0
2017-07-27 14:50:00,110.68,111.0,110.51,110.94,27534.0,110.68,111.0,110.51,110.94,27534.0
2017-07-27 15:00:00,111.03,111.04,110.54,110.63,26104.0,111.03,111.04,110.54,110.63,26104.0
2017-07-27 15:10:00,110.66,110.79,110.47,110.72,28817.0,110.66,110.79,110.47,110.72,28817.0
2017-07-27 15:20:00,110.72,111.14,110.71,111.01,52942.0,110.72,111.14,110.71,111.01,52942.0
2017-07-27 15:30:00,111.02,111.25,110.86,111.19,29799.0,111.02,111.25,110.86,111.19,29799.0
2017-07-27 15:40:00,111.22,111.33,111.03,111.3,64253.0,111.22,111.33,111.03,111.3,64253.0
2017-07-27 15:50:00,111.3,111.63,111.13,111.55,130372.0,111.3,111.63,111.13,111.55,130372.0
2017-07-28 09:30:00,110.6,111.16,110.33,110.72,44109.0,110.6,111.16,110.33,110.72,44109.0
2017-07-28 09:40:00,110.79,111.95,110.79,111.23,33089.0,110.79,111.95,110.79,111.23,33089.0
2017-07-28 09:50:00,111.21,111.56,111.07,111.47,22582.0,111.21,111.56,111.07,111.47,22582.0
2017-07-28 10:00:00,111.36,111.95,111.34,111.48,16056.0,111.36,111.95,111.34,111.48,16056.0
2017-07-28 10:10:00,111.51,111.83,111.36,111.36,12091.0,111.51,111.83,111.36,111.36,12091.0
2017-07-28 10:20:00,111.52,111.56,111.18,111.3,9234.0,111.52,111.56,111.18,111.3,9234.0
2017-07-28 10:30:00,111.48,111.55,111.22,111.46,11601.0,111.48,111.55,111.22,111.46,11601.0
2017-07-28 10:40:00,111.39,111.71,111.34,111.54,5900.0,111.39,111.71,111.34,111.54,5900.0
2017-07-28 10:50:00,111.48,111.62,111.24,111.51,9356.0,111.48,111.62,111.24,111.51,9356.0
2017-07-28 11:00:00,111.52,111.8,111.47,111.76,13210.0,111.52,111.8,111.47,111.76,13210.0
2017-07-28 11:10:00,111.78,111.91,111.7,111.79,11225.0,111.78,111.91,111.7,111.79,11225.0
2017-07-28 11:20:00,111.73,111.95,111.65,111.65,10505.0,111.73,111.95,111.65,111.65,10505.0
2017-07-28 11:30:00,111.62,111.95,111.62,111.87,13360.0,111.62,111.95,111.62,111.87,13360.0
2017-07-28 11:40:00,111.84,111.88,111.64,111.64,6108.0,111.84,111.88,111.64,111.64,6108.0
2017-07-28 11:50:00,111.6,111.71,111.5,111.55,23429.0,111.6,111.71,111.5,111.55,23429.0
2017-07-28 12:00:00,111.54,111.77,111.5,111.65,7786.0,111.54,111.77,111.5,111.65,7786.0
2017-07-28 12:10:00,111.68,111.69,111.55,111.58,8368.0,111.68,111.69,111.55,111.58,8368.0
2017-07-28 12:20:00,111.61,111.61,111.4,111.49,8779.0,111.61,111.61,111.4,111.49,8779.0
2017-07-28 12:30:00,111.59,111.72,111.55,111.7,11248.0,111.59,111.72,111.55,111.7,11248.0
2017-07-28 12:40:00,111.66,111.95,111.66,111.91,13599.0,111.66,111.95,111.66,111.91,13599.0
2017-07-28 12:50:00,111.98,112.13,111.94,112.0,11732.0,111.98,112.13,111.94,112.0,11732.0
2017-07-28 13:00:00,112.01,112.07,111.76,111.8,17900.0,112.01,112.07,111.76,111.8,17900.0
2017-07-28 13:10:00,111.8,111.89,111.73,111.75,16955.0,111.8,111.89,111.73,111.75,16955.0
2017-07-28 13:20:00,111.76,111.86,111.7,111.78,9100.0,111.76,111.86,111.7,111.78,9100.0
2017-07-28 13:30:00,111.8,112.06,111.79,112.05,8350.0,111.8,112.06,111.79,112.05,8350.0
2017-07-28 13:40:00,112.16,112.25,112.12,112.23,18700.0,112.16,112.25,112.12,112.23,18700.0
2017-07-28 13:50:00,112.24,112.28,112.14,112.19,13252.0,112.24,112.28,112.14,112.19,13252.0
2017-07-28 14:00:00,112.22,112.25,112.15,112.18,7067.0,112.22,112.25,112.15,112.18,7067.0
2017-07-28 14:10:00,112.18,112.18,112.06,112.12,9593.0,112.18,112.18,112.06,112.12,9593.0
2017-07-28 14:20:00,112.12,112.25,112.1,112.16,12458.0,112.12,112.25,112.1,112.16,12458.0
2017-07-28 14:30:00,112.13,112.22,112.05,112.1,29697.0,112.13,112.22,112.05,112.1,29697.0
2017-07-28 14:40:00,112.14,112.18,111.95,112.0,10860.0,112.14,112.18,111.95,112.0,10860.0
2017-07-28 14:50:00,112.01,112.01,111.74,111.77,60804.0,112.01,112.01,111.74,111.77,60804.0
2017-07-28 15:00:00,111.8,111.88,111.66,111.82,28756.0,111.8,111.88,111.66,111.82,28756.0
2017-07-28 15:10:00,111.79,111.79,111.42,111.46,9397.0,111.79,111.79,111.42,111.46,9397.0
2017-07-28 15:20:00,111.46,111.6,111.42,111.57,12875.0,111.46,111.6,111.42,111.57,12875.0
2017-07-28 15:30:00,111.56,111.61,111.46,111.51,16880.0,111.56,111.61,111.46,111.51,16880.0
2017-07-28 15:40:00,111.53,111.74,111.53,111.64,20043.0,111.53,111.74,111.53,111.64,20043.0
2017-07-28 15:50:00,111.68,111.69,111.49,111.5,59315.0,111.68,111.69,111.49,111.5,59315.0
2017-07-31 09:30:00,111.65,112.32,111.65,111.83,18854.0,111.65,112.32,111.65,111.83,18854.0
2017-07-31 09:40:00,111.73,111.78,111.32,111.33,9092.0,111.73,111.78,111.32,111.33,9092.0
2017-07-31 09:50:00,111.33,111.51,111.02,111.02,7674.0,111.33,111.51,111.02,111.02,7674.0
2017-07-31 10:00:00,111.09,111.1,110.53,110.8,17341.0,111.09,111.1,110.53,110.8,17341.0
2017-07-31 10:10:00,110.85,110.93,110.5,110.68,20299.0,110.85,110.93,110.5,110.68,20299.0
2017-07-31 10:20:00,110.69,110.74,110.17,110.17,29224.0,110.69,110.74,110.17,110.17,29224.0
2017-07-31 10:30:00,110.28,110.31,109.78,109.81,25040.0,110.28,110.31,109.78,109.81,25040.0
2017-07-31 10:40:00,109.89,110.47,109.89,110.31,31822.0,109.89,110.47,109.89,110.31,31822.0
2017-07-31 10:50:00,110.27,110.34,109.81,110.2,30520.0,110.27,110.34,109.81,110.2,30520.0
2017-07-31 11:00:00,110.29,110.46,110.27,110.37,27280.0,110.29,110.46,110.27,110.37,27280.0
2017-07-31 11:10:00,110.42,110.52,110.25,110.34,22205.0,110.42,110.52,110.25,110.34,22205.0
2017-07-31 11:20:00,110.36,110.43,110.25,110.38,11830.0,110.36,110.43,110.25,110.38,11830.0
2017-07-31 11:30:00,110.45,110.57,110.41,110.49,16952.0,110.45,110.57,110.41,110.49,16952.0
2017-07-31 11:40:00,110.48,110.56,110.44,110.49,8897.0,110.48,110.56,110.44,110.49,8897.0
2017-07-31 11:50:00,110.49,110.58,110.38,110.52,11146.0,110.49,110.58,110.38,110.52,11146.0
2017-07-31 12:00:00,110.52,110.8,110.37,110.43,23090.0,110.52,110.8,110.37,110.43,23090.0
2017-07-31 12:10:00,110.42,110.6,110.38,110.6,11748.0,110.42,110.6,110.38,110.6,11748.0
2017-07-31 12:20:00,110.65,110.83,110.59,110.68,8505.0,110.65,110.83,110.59,110.68,8505.0
2017-07-31 12:30:00,110.63,110.68,110.59,110.64,3853.0,110.63,110.68,110.59,110.64,3853.0
2017-07-31 12:40:00,110.64,110.78,110.57,110.59,14723.0,110.64,110.78,110.57,110.59,14723.0
2017-07-31 12:50:00,110.62,110.72,110.59,110.64,9000.0,110.62,110.72,110.59,110.64,9000.0
2017-07-31 13:00:00,110.6,110.6,110.42,110.46,12343.0,110.6,110.6,110.42,110.46,12343.0
2017-07-31 13:10:00,110.49,110.5,110.3,110.3,11384.0,110.49,110.5,110.3,110.3,11384.0
2017-07-31 13:20:00,110.38,110.41,110.29,110.37,38712.0,110.38,110.41,110.29,110.37,38712.0
2017-07-31 13:30:00,110.38,110.43,110.0,110.06,10213.0,110.38,110.43,110.0,110.06,10213.0
2017-07-31 13:40:00,110.06,110.25,110.05,110.12,43496.0,110.06,110.25,110.05,110.12,43496.0
2017-07-31 13:50:00,110.12,110.5,110.12,110.44,22910.0,110.12,110.5,110.12,110.44,22910.0
2017-07-31 14:00:00,110.39,110.39,110.01,110.01,11466.0,110.39,110.39,110.01,110.01,11466.0
2017-07-31 14:10:00,109.98,110.25,109.98,110.2,36398.0,109.98,110.25,109.98,110.2,36398.0
2017-07-31 14:20:00,110.21,110.4,110.17,110.36,35524.0,110.21,110.4,110.17,110.36,35524.0
2017-07-31 14:30:00,110.34,110.41,110.2,110.27,20053.0,110.34,110.41,110.2,110.27,20053.0
2017-07-31 14:40:00,110.28,110.58,110.28,110.57,22129.0,110.28,110.58,110.28,110.57,22129.0
2017-07-31 14:50:00,110.53,110.56,110.45,110.49,18053.0,110.53,110.56,110.45,110.49,18053.0
2017-07-31 15:00:00,110.49,110.71,110.44,110.61,22610.0,110.49,110.71,110.44,110.61,22610.0
2017-07-31 15:10:00,110.61,110.73,110.59,110.73,24546.0,110.61,110.73,110.59,110.73,24546.0
2017-07-31 15:20:00,110.75,110.85,110.74,110.81,20753.0,110.75,110.85,110.74,110.81,20753.0
2017-07-31 15:30:00,110.81,110.83,110.67,110.83,31799.0,110.81,110.83,110.67,110.83,31799.0
2017-07-31 15:40:00,110.82,111.02,110.81,110.91,57281.0,110.82,111.02,110.81,110.91,57281.0
2017-07-31 15:50:00,110.91,110.91,110.63,110.82,153686.0,110.91,110.91,110.63,110.82,153686.0
2017-08-01 09:30:00,111.27,112.59,111.1,112.53,94400.0,111.27,112.59,111.1,112.53,94400.0
2017-08-01 09:40:00,112.52,112.59,111.5,111.63,34031.0,112.52,112.59,111.5,111.63,34031.0
2017-08-01 09:50:00,111.64,112.07,111.39,112.01,40864.0,111.64,112.07,111.39,112.01,40864.0
2017-08-01 10:00:00,112.0,112.12,111.71,111.72,26776.0,112.0,112.12,111.71,111.72,26776.0
2017-08-01 10:10:00,111.72,112.32,111.68,112.09,43005.0,111.72,112.32,111.68,112.09,43005.0
2017-08-01 10:20:00,112.07,112.07,111.44,111.52,21205.0,112.07,112.07,111.44,111.52,21205.0
2017-08-01 10:30:00,111.52,111.62,111.35,111.39,20468.0,111.52,111.62,111.35,111.39,20468.0
2017-08-01 10:40:00,111.42,111.73,111.39,111.71,33185.0,111.42,111.73,111.39,111.71,33185.0
2017-08-01 10:50:00,111.8,112.02,111.65,111.66,43371.0,111.8,112.02,111.65,111.66,43371.0
2017-08-01 11:00:00,111.72,111.75,111.48,111.48,15830.0,111.72,111.75,111.48,111.48,15830.0
2017-08-01 11:10:00,111.51,111.59,111.39,111.48,18987.0,111.51,111.59,111.39,111.48,18987.0
2017-08-01 11:20:00,111.42,111.51,111.33,111.42,19551.0,111.42,111.51,111.33,111.42,19551.0
2017-08-01 11:30:00,111.47,111.57,111.43,111.47,10873.0,111.47,111.57,111.43,111.47,10873.0
2017-08-01 11:40:00,111.5,111.52,111.37,111.46,21041.0,111.5,111.52,111.37,111.46,21041.0
2017-08-01 11:50:00,111.47,111.53,111.44,111.48,12592.0,111.47,111.53,111.44,111.48,12592.0
2017-08-01 12:00:00,111.5,111.51,111.34,111.36,11781.0,111.5,111.51,111.34,111.36,11781.0
2017-08-01 12:10:00,111.36,111.51,111.31,111.51,9863.0,111.36,111.51,111.31,111.51,9863.0
2017-08-01 12:20:00,111.5,111.5,111.29,111.31,12936.0,111.5,111.5,111.29,111.31,12936.0
2017-08-01 12:30:00,111.34,111.34,111.12,111.17,19535.0,111.34,111.34,111.12,111.17,19535.0
2017-08-01 12:40:00,111.29,111.33,111.17,111.2,11450.0,111.29,111.33,111.17,111.2,11450.0
2017-08-01 12:50:00,111.2,111.3,111.2,111.3,24723.0,111.2,111.3,111.2,111.3,24723.0
2017-08-01 13:00:00,111.25,111.41,111.18,111.41,31135.0,111.25,111.41,111.18,111.41,31135.0
2017-08-01 13:10:00,111.4,111.42,111.3,111.36,22036.0,111.4,111.42,111.3,111.36,22036.0
2017-08-01 13:20:00,111.34,111.4,111.25,111.4,18534.0,111.34,111.4,111.25,111.4,18534.0
2017-08-01 13:30:00,111.41,111.5,111.4,111.45,22729.0,111.41,111.5,111.4,111.45,22729.0
2017-08-01 13:40:00,111.45,111.45,111.36,111.38,17993.0,111.45,111.45,111.36,111.38,17993.0
2017-08-01 13:50:00,111.38,111.38,111.32,111.36,17325.0,111.38,111.38,111.32,111.36,17325.0
2017-08-01 14:00:00,111.34,111.59,111.32,111.54,30472.0,111.34,111.59,111.32,111.54,30472.0
2017-08-01 14:10:00,111.53,111.59,111.47,111.59,6365.0,111.53,111.59,111.47,111.59,6365.0
2017-08-01 14:20:00,111.56,111.56,111.37,111.38,14411.0,111.56,111.56,111.37,111.38,14411.0
2017-08-01 14:30:00,111.39,111.4,111.36,111.37,9525.0,111.39,111.4,111.36,111.37,9525.0
2017-08-01 14:40:00,111.37,111.39,111.26,111.26,11804.0,111.37,111.39,111.26,111.26,11804.0
2017-08-01 14:50:00,111.27,111.38,111.25,111.38,7436.0,111.27,111.38,111.25,111.38,7436.0
2017-08-01 15:00:00,111.41,111.47,111.32,111.37,10647.0,111.41,111.47,111.32,111.37,10647.0
2017-08-01 15:10:00,111.4,111.44,111.36,111.38,13346.0,111.4,111.44,111.36,111.38,13346.0
2017-08-01 15:20:00,111.38,111.41,111.34,111.38,18362.0,111.38,111.41,111.34,111.38,18362.0
2017-08-01 15:30:00,111.38,111.44,111.24,111.3,33642.0,111.38,111.44,111.24,111.3,33642.0
2017-08-01 15:40:00,111.3,111.39,111.27,111.34,30079.0,111.3,111.39,111.27,111.34,30079.0
2017-08-01 15:50:00,111.33,111.46,111.33,111.38,101986.0,111.33,111.46,111.33,111.38,101986.0
2017-08-02 09:30:00,111.08,111.38,110.6,110.76,47394.0,111.08,111.38,110.6,110.76,47394.0
2017-08-02 09:40:00,110.74,110.74,110.2,110.41,21448.0,110.74,110.74,110.2,110.41,21448.0
2017-08-02 09:50:00,110.43,110.52,110.0,110.11,13816.0,110.43,110.52,110.0,110.11,13816.0
2017-08-02 10:00:00,110.08,110.32,110.04,110.32,12696.0,110.08,110.32,110.04,110.32,12696.0
2017-08-02 10:10:00,110.26,110.29,109.54,109.61,19729.0,110.26,110.29,109.54,109.61,19729.0
2017-08-02 10:20:00,109.59,109.61,108.65,108.95,29993.0,109.59,109.61,108.65,108.95,29993.0
2017-08-02 10:30:00,108.99,109.15,108.87,108.94,40764.0,108.99,109.15,108.87,108.94,40764.0
2017-08-02 10:40:00,108.98,108.98,107.78,108.0,35926.0,108.98,108.98,107.78,108.0,35926.0
2017-08-02 10:50:00,107.96,108.23,107.54,107.85,105503.0,107.96,108.23,107.54,107.85,105503.0
2017-08-02 11:00:00,107.89,107.91,107.28,107.65,108745.0,107.89,107.91,107.28,107.65,108745.0
2017-08-02 11:10:00,107.72,108.75,107.53,108.75,28575.0,107.72,108.75,107.53,108.75,28575.0
2017-08-02 11:20:00,108.68,108.9,108.29,108.53,25384.0,108.68,108.9,108.29,108.53,25384.0
2017-08-02 11:30:00,108.54,109.36,108.52,109.07,27926.0,108.54,109.36,108.52,109.07,27926.0
2017-08-02 11:40:00,108.99,109.08,108.78,108.78,23633.0,108.99,109.08,108.78,108.78,23633.0
2017-08-02 11:50:00,108.78,109.22,108.76,109.11,19086.0,108.78,109.22,108.76,109.11,19086.0
2017-08-02 12:00:00,109.13,109.17,108.95,109.03,27923.0,109.13,109.17,108.95,109.03,27923.0
2017-08-02 12:10:00,109.0,109.36,108.92,109.36,31353.0,109.0,109.36,108.92,109.36,31353.0
2017-08-02 12:20:00,109.36,109.48,109.1,109.26,20649.0,109.36,109.48,109.1,109.26,20649.0
2017-08-02 12:30:00,109.16,109.28,109.02,109.19,11810.0,109.16,109.28,109.02,109.19,11810.0
2017-08-02 12:40:00,109.18,109.46,109.12,109.42,10616.0,109.18,109.46,109.12,109.42,10616.0
2017-08-02 12:50:00,109.44,109.5,109.2,109.5,10144.0,109.44,109.5,109.2,109.5,10144.0
2017-08-02 13:00:00,109.5,109.61,108.89,108.94,29334.0,109.5,109.61,108.89,108.94,29334.0
2017-08-02 13:10:00,108.94,109.22,108.86,109.16,23288.0,108.94,109.22,108.86,109.16,23288.0
2017-08-02 13:20:00,109.15,109.2,109.09,109.16,22889.0,109.15,109.2,109.09,109.16,22889.0
2017-08-02 13:30:00,109.17,109.29,109.07,109.21,16294.0,109.17,109.29,109.07,109.21,16294.0
2017-08-02 13:40:00,109.29,109.82,109.25,109.65,47395.0,109.29,109.82,109.25,109.65,47395.0
2017-08-02 13:50:00,109.68,109.78,109.17,109.24,28688.0,109.68,109.78,109.17,109.24,28688.0
2017-08-02 14:00:00,109.25,109.39,109.13,109.17,18934.0,109.25,109.39,109.13,109.17,18934.0
2017-08-02 14:10:00,109.12,109.38,109.09,109.3,14948.0,109.12,109.38,109.09,109.3,14948.0
2017-08-02 14:20:00,109.35,109.41,109.21,109.34,18127.0,109.35,109.41,109.21,109.34,18127.0
2017-08-02 14:30:00,109.27,109.57,109.25,109.57,32208.0,109.27,109.57,109.25,109.57,32208.0
2017-08-02 14:40:00,109.54,109.55,109.17,109.28,27861.0,109.54,109.55,109.17,109.28,27861.0
2017-08-02 14:50:00,109.32,109.36,109.15,109.35,23304.0,109.32,109.36,109.15,109.35,23304.0
2017-08-02 15:00:00,109.34,109.35,109.14,109.32,35519.0,109.34,109.35,109.14,109.32,35519.0
2017-08-02 15:10:00,109.34,109.4,109.24,109.29,35817.0,109.34,109.4,109.24,109.29,35817.0
2017-08-02 15:20:00,109.32,109.47,109.29,109.36,19294.0,109.32,109.47,109.29,109.36,19294.0
2017-08-02 15:30:00,109.36,109.37,109.04,109.12,33683.0,109.36,109.37,109.04,109.12,33683.0
2017-08-02 15:40:00,109.1,109.23,109.06,109.17,51262.0,109.1,109.23,109.06,109.17,51262.0
2017-08-02 15:50:00,109.18,109.38,109.02,109.12,240574.0,109.18,109.38,109.02,109.12,240574.0
2017-08-03 09:30:00,107.94,108.5,105.6,107.34,191289.0,107.94,108.5,105.6,107.34,191289.0
2017-08-03 09:40:00,107.35,107.78,106.33,107.36,97493.0,107.35,107.78,106.33,107.36,97493.0
2017-08-03 09:50:00,107.39,107.45,106.57,106.86,209896.0,107.39,107.45,106.57,106.86,209896.0
2017-08-03 10:00:00,106.88,107.08,106.34,106.35,93375.0,106.88,107.08,106.34,106.35,93375.0
2017-08-03 10:10:00,106.3,106.61,106.13,106.32,52524.0,106.3,106.61,106.13,106.32,52524.0
2017-08-03 10:20:00,106.41,107.09,106.36,106.9,64920.0,106.41,107.09,106.36,106.9,64920.0
2017-08-03 10:30:00,106.94,107.04,106.79,106.88,48601.0,106.94,107.04,106.79,106.88,48601.0
2017-08-03 10:40:00,106.9,107.05,106.57,106.72,52482.0,106.9,107.05,106.57,106.72,52482.0
2017-08-03 10:50:00,106.67,106.91,106.52,106.89,48666.0,106.67,106.91,106.52,106.89,48666.0
2017-08-03 11:00:00,106.91,107.26,106.8,107.22,48440.0,106.91,107.26,106.8,107.22,48440.0
2017-08-03 11:10:00,107.22,107.43,107.2,107.21,29594.0,107.22,107.43,107.2,107.21,29594.0
2017-08-03 11:20:00,107.24,107.61,107.23,107.45,28394.0,107.24,107.61,107.23,107.45,28394.0
2017-08-03 11:30:00,107.41,107.45,107.12,107.12,42986.0,107.41,107.45,107.12,107.12,42986.0
2017-08-03 11:40:00,107.13,107.22,107.09,107.15,30600.0,107.13,107.22,107.09,107.15,30600.0
2017-08-03 11:50:00,107.19,107.39,107.15,107.28,20853.0,107.19,107.39,107.15,107.28,20853.0
2017-08-03 12:00:00,107.26,107.57,107.25,107.27,28153.0,107.26,107.57,107.25,107.27,28153.0
2017-08-03 12:10:00,107.26,107.37,107.21,107.35,43735.0,107.26,107.37,107.21,107.35,43735.0
2017-08-03 12:20:00,107.36,107.4,107.28,107.37,53754.0,107.36,107.4,107.28,107.37,53754.0
2017-08-03 12:30:00,107.37,107.6,107.36,107.43,73668.0,107.37,107.6,107.36,107.43,73668.0
2017-08-03 12:40:00,107.42,107.58,107.34,107.5,21392.0,107.42,107.58,107.34,107.5,21392.0
2017-08-03 12:50:00,107.5,107.58,107.4,107.49,22501.0,107.5,107.58,107.4,107.49,22501.0
2017-08-03 13:00:00,107.47,107.54,107.3,107.31,18319.0,107.47,107.54,107.3,107.31,18319.0
2017-08-03 13:10:00,107.32,107.35,107.22,107.22,24686.0,107.32,107.35,107.22,107.22,24686.0
2017-08-03 13:20:00,107.25,107.25,107.02,107.04,28389.0,107.25,107.25,107.02,107.04,28389.0
2017-08-03 13:30:00,107.02,107.38,106.96,107.38,15597.0,107.02,107.38,106.96,107.38,15597.0
2017-08-03 13:40:00,107.4,107.72,107.4,107.61,27634.0,107.4,107.72,107.4,107.61,27634.0
2017-08-03 13:50:00,107.65,107.86,107.61,107.79,35380.0,107.65,107.86,107.61,107.79,35380.0
2017-08-03 14:00:00,107.81,108.13,107.8,107.91,16438.0,107.81,108.13,107.8,107.91,16438.0
2017-08-03 14:10:00,107.94,107.95,107.72,107.77,24358.0,107.94,107.95,107.72,107.77,24358.0
2017-08-03 14:20:00,107.77,108.04,107.76,107.92,18250.0,107.77,108.04,107.76,107.92,18250.0
2017-08-03 14:30:00,107.92,107.99,107.84,107.95,17517.0,107.92,107.99,107.84,107.95,17517.0
2017-08-03 14:40:00,107.95,107.98,107.86,107.9,13165.0,107.95,107.98,107.86,107.9,13165.0
2017-08-03 14:50:00,107.9,107.92,107.8,107.87,18303.0,107.9,107.92,107.8,107.87,18303.0
2017-08-03 15:00:00,107.88,108.08,107.88,108.04,23059.0,107.88,108.08,107.88,108.04,23059.0
2017-08-03 15:10:00,108.05,108.14,107.95,108.03,16687.0,108.05,108.14,107.95,108.03,16687.0
2017-08-03 15:20:00,108.02,108.04,107.79,107.81,20721.0,108.02,108.04,107.79,107.81,20721.0
2017-08-03 15:30:00,107.78,107.83,107.36,107.68,77715.0,107.78,107.83,107.36,107.68,77715.0
2017-08-03 15:40:00,107.7,107.93,107.65,107.9,48575.0,107.7,107.93,107.65,107.9,48575.0
2017-08-03 15:50:00,107.92,107.95,107.76,107.88,90047.0,107.92,107.95,107.76,107.88,90047.0
2017-08-04 09:30:00,108.35,108.79,107.91,108.57,43171.0,108.35,108.79,107.91,108.57,43171.0
2017-08-04 09:40:00,108.59,108.72,108.32,108.49,15903.0,108.59,108.72,108.32,108.49,15903.0
2017-08-04 09:50:00,108.48,108.75,108.18,108.18,24374.0,108.48,108.75,108.18,108.18,24374.0
2017-08-04 10:00:00,108.2,108.27,107.56,107.69,21933.0,108.2,108.27,107.56,107.69,21933.0
2017-08-04 10:10:00,107.79,108.57,107.79,108.57,30125.0,107.79,108.57,107.79,108.57,30125.0
2017-08-04 10:20:00,108.58,108.63,108.42,108.52,8951.0,108.58,108.63,108.42,108.52,8951.0
2017-08-04 10:30:00,108.61,108.81,108.5,108.76,12881.0,108.61,108.81,108.5,108.76,12881.0
2017-08-04 10:40:00,108.75,108.91,108.6,108.86,9255.0,108.75,108.91,108.6,108.86,9255.0
2017-08-04 10:50:00,108.86,108.88,108.49,108.79,11786.0,108.86,108.88,108.49,108.79,11786.0
2017-08-04 11:00:00,108.79,109.04,108.68,108.69,13538.0,108.79,109.04,108.68,108.69,13538.0
2017-08-04 11:10:00,108.68,109.04,108.68,109.03,5850.0,108.68,109.04,108.68,109.03,5850.0
2017-08-04 11:20:00,109.0,109.0,108.72,108.84,8560.0,109.0,109.0,108.72,108.84,8560.0
2017-08-04 11:30:00,108.84,109.04,108.76,108.87,11452.0,108.84,109.04,108.76,108.87,11452.0
2017-08-04 11:40:00,108.87,109.0,108.72,108.81,9625.0,108.87,109.0,108.72,108.81,9625.0
2017-08-04 11:50:00,108.77,108.82,108.53,108.63,12675.0,108.77,108.82,108.53,108.63,12675.0
2017-08-04 12:00:00,108.7,108.7,108.45,108.49,9060.0,108.7,108.7,108.45,108.49,9060.0
2017-08-04 12:10:00,108.55,108.55,108.28,108.34,12468.0,108.55,108.55,108.28,108.34,12468.0
2017-08-04 12:20:00,108.32,108.32,107.9,107.9,34261.0,108.32,108.32,107.9,107.9,34261.0
2017-08-04 12:30:00,107.93,108.0,107.67,108.0,38233.0,107.93,108.0,107.67,108.0,38233.0
2017-08-04 12:40:00,107.98,108.19,107.98,108.14,18589.0,107.98,108.19,107.98,108.14,18589.0
2017-08-04 12:50:00,108.19,108.46,108.19,108.3,8498.0,108.19,108.46,108.19,108.3,8498.0
2017-08-04 13:00:00,108.26,108.39,108.14,108.17,7105.0,108.26,108.39,108.14,108.17,7105.0
2017-08-04 13:10:00,108.17,108.2,108.05,108.12,6352.0,108.17,108.2,108.05,108.12,6352.0
2017-08-04 13:20:00,108.07,108.1,107.97,108.02,8132.0,108.07,108.1,107.97,108.02,8132.0
2017-08-04 13:30:00,108.01,108.2,108.0,108.12,9011.0,108.01,108.2,108.0,108.12,9011.0
2017-08-04 13:40:00,108.09,108.1,107.87,107.88,7000.0,108.09,108.1,107.87,107.88,7000.0
2017-08-04 13:50:00,107.89,108.13,107.86,107.94,15676.0,107.89,108.13,107.86,107.94,15676.0
2017-08-04 14:00:00,107.99,108.12,107.96,108.12,6780.0,107.99,108.12,107.96,108.12,6780.0
2017-08-04 14:10:00,108.07,108.21,108.05,108.17,8032.0,108.07,108.21,108.05,108.17,8032.0
2017-08-04 14:20:00,108.14,108.17,107.95,107.97,6600.0,108.14,108.17,107.95,107.97,6600.0
2017-08-04 14:30:00,107.94,108.03,107.87,108.01,11784.0,107.94,108.03,107.87,108.01,11784.0
2017-08-04 14:40:00,107.97,108.12,107.94,108.08,10847.0,107.97,108.12,107.94,108.08,10847.0
2017-08-04 14:50:00,108.09,108.17,107.88,107.92,7338.0,108.09,108.17,107.88,107.92,7338.0
2017-08-04 15:00:00,107.89,108.12,107.88,108.07,6800.0,107.89,108.12,107.88,108.07,6800.0
2017-08-04 15:10:00,108.07,108.11,107.97,108.0,10449.0,108.07,108.11,107.97,108.0,10449.0
2017-08-04 15:20:00,108.01,108.07,107.97,108.04,13128.0,108.01,108.07,107.97,108.04,13128.0
2017-08-04 15:30:00,108.04,108.09,107.89,107.96,19566.0,108.04,108.09,107.89,107.96,19566.0
2017-08-04 15:40:00,107.96,108.03,107.82,107.87,45349.0,107.96,108.03,107.82,107.87,45349.0
2017-08-04 15:50:00,107.87,108.93,107.87,108.37,188071.0,107.87,108.93,107.87,108.37,188071.0
2017-08-07 09:30:00,108.67,109.31,108.4,109.06,22849.0,108.67,109.31,108.4,109.06,22849.0
2017-08-07 09:40:00,109.01,109.01,108.59,108.88,8830.0,109.01,109.01,108.59,108.88,8830.0
2017-08-07 09:50:00,108.86,109.3,108.8,109.23,21621.0,108.86,109.3,108.8,109.23,21621.0
2017-08-07 10:00:00,109.26,109.29,109.03,109.29,18798.0,109.26,109.29,109.03,109.29,18798.0
2017-08-07 10:10:00,109.2,109.33,109.01,109.28,26660.0,109.2,109.33,109.01,109.28,26660.0
2017-08-07 10:20:00,109.21,109.63,109.15,109.62,22766.0,109.21,109.63,109.15,109.62,22766.0
2017-08-07 10:30:00,109.63,109.95,109.52,109.85,35180.0,109.63,109.95,109.52,109.85,35180.0
2017-08-07 10:40:00,109.83,109.83,109.56,109.76,36107.0,109.83,109.83,109.56,109.76,36107.0
2017-08-07 10:50:00,109.77,109.85,109.68,109.77,41423.0,109.77,109.85,109.68,109.77,41423.0
2017-08-07 11:00:00,109.77,110.32,109.72,110.11,55976.0,109.77,110.32,109.72,110.11,55976.0
2017-08-07 11:10:00,110.12,110.34,110.02,110.22,10119.0,110.12,110.34,110.02,110.22,10119.0
2017-08-07 11:20:00,110.2,110.37,110.05,110.31,14138.0,110.2,110.37,110.05,110.31,14138.0
2017-08-07 11:30:00,110.31,110.34,110.0,110.09,10863.0,110.31,110.34,110.0,110.09,10863.0
2017-08-07 11:40:00,110.15,110.15,109.84,109.96,33442.0,110.15,110.15,109.84,109.96,33442.0
2017-08-07 11:50:00,109.89,109.98,109.77,109.92,81466.0,109.89,109.98,109.77,109.92,81466.0
2017-08-07 12:00:00,109.87,110.01,109.82,109.87,12118.0,109.87,110.01,109.82,109.87,12118.0
2017-08-07 12:10:00,109.9,110.1,109.82,109.86,20616.0,109.9,110.1,109.82,109.86,20616.0
2017-08-07 12:20:00,109.86,110.25,109.86,110.25,15709.0,109.86,110.25,109.86,110.25,15709.0
2017-08-07 12:30:00,110.18,110.24,110.0,110.15,14558.0,110.18,110.24,110.0,110.15,14558.0
2017-08-07 12:40:00,110.14,110.34,110.13,110.34,20364.0,110.14,110.34,110.13,110.34,20364.0
2017-08-07 12:50:00,110.32,110.67,110.2,110.65,45056.0,110.32,110.67,110.2,110.65,45056.0
2017-08-07 13:00:00,110.65,111.0,110.6,110.89,96117.0,110.65,111.0,110.6,110.89,96117.0
2017-08-07 13:10:00,110.87,111.0,110.41,110.49,44678.0,110.87,111.0,110.41,110.49,44678.0
2017-08-07 13:20:00,110.49,110.51,110.36,110.4,5001.0,110.49,110.51,110.36,110.4,5001.0
2017-08-07 13:30:00,110.39,110.41,110.21,110.21,7419.0,110.39,110.41,110.21,110.21,7419.0
2017-08-07 13:40:00,110.22,110.34,110.09,110.2,38808.0,110.22,110.34,110.09,110.2,38808.0
2017-08-07 13:50:00,110.22,110.31,110.11,110.3,36423.0,110.22,110.31,110.11,110.3,36423.0
2017-08-07 14:00:00,110.25,110.32,110.18,110.18,9162.0,110.25,110.32,110.18,110.18,9162.0
2017-08-07 14:10:00,110.16,110.25,110.13,110.2,52344.0,110.16,110.25,110.13,110.2,52344.0
2017-08-07 14:20:00,110.18,110.21,110.15,110.18,26851.0,110.18,110.21,110.15,110.18,26851.0
2017-08-07 14:30:00,110.17,110.23,110.17,110.2,12387.0,110.17,110.23,110.17,110.2,12387.0
2017-08-07 14:40:00,110.24,110.25,110.17,110.18,10314.0,110.24,110.25,110.17,110.18,10314.0
2017-08-07 14:50:00,110.19,110.21,110.17,110.19,16965.0,110.19,110.21,110.17,110.19,16965.0
2017-08-07 15:00:00,110.2,110.21,110.17,110.18,40280.0,110.2,110.21,110.17,110.18,40280.0
2017-08-07 15:10:00,110.18,110.22,110.0,110.04,62277.0,110.18,110.22,110.0,110.04,62277.0
2017-08-07 15:20:00,110.03,110.03,109.88,110.03,18774.0,110.03,110.03,109.88,110.03,18774.0
2017-08-07 15:30:00,110.03,110.03,109.74,109.74,22363.0,110.03,110.03,109.74,109.74,22363.0
2017-08-07 15:40:00,109.77,109.8,109.65,109.69,48465.0,109.77,109.8,109.65,109.69,48465.0
2017-08-07 15:50:00,109.7,109.95,109.69,109.79,88985.0,109.7,109.95,109.69,109.79,88985.0
2017-08-08 09:30:00,109.38,109.75,108.66,108.78,28555.0,109.38,109.75,108.66,108.78,28555.0
2017-08-08 09:40:00,108.74,109.97,108.72,109.94,27473.0,108.74,109.97,108.72,109.94,27473.0
2017-08-08 09:50:00,109.94,110.14,109.54,109.64,24467.0,109.94,110.14,109.54,109.64,24467.0
2017-08-08 10:00:00,109.51,109.6,109.09,109.25,8510.0,109.51,109.6,109.09,109.25,8510.0
2017-08-08 10:10:00,109.26,109.26,108.79,109.11,12200.0,109.26,109.26,108.79,109.11,12200.0
2017-08-08 10:20:00,109.16,109.25,108.95,108.99,5900.0,109.16,109.25,108.95,108.99,5900.0
2017-08-08 10:30:00,108.9,109.51,108.82,109.48,11805.0,108.9,109.51,108.82,109.48,11805.0
2017-08-08 10:40:00,109.43,109.77,109.32,109.77,14452.0,109.43,109.77,109.32,109.77,14452.0
2017-08-08 10:50:00,109.77,110.04,109.7,109.89,15415.0,109.77,110.04,109.7,109.89,15415.0
2017-08-08 11:00:00,109.91,109.99,109.65,109.69,10341.0,109.91,109.99,109.65,109.69,10341.0
2017-08-08 11:10:00,109.75,109.8,109.63,109.73,11260.0,109.75,109.8,109.63,109.73,11260.0
2017-08-08 11:20:00,109.77,109.79,109.7,109.72,5327.0,109.77,109.79,109.7,109.72,5327.0
2017-08-08 11:30:00,109.7,109.87,109.68,109.71,17888.0,109.7,109.87,109.68,109.71,17888.0
2017-08-08 11:40:00,109.72,109.83,109.68,109.74,13986.0,109.72,109.83,109.68,109.74,13986.0
2017-08-08 11:50:00,109.8,110.27,109.8,110.17,23786.0,109.8,110.27,109.8,110.17,23786.0
2017-08-08 12:00:00,110.17,110.17,109.88,109.99,8200.0,110.17,110.17,109.88,109.99,8200.0
2017-08-08 12:10:00,110.03,110.07,109.9,109.94,7800.0,110.03,110.07,109.9,109.94,7800.0
2017-08-08 12:20:00,109.97,110.1,109.88,109.88,10368.0,109.97,110.1,109.88,109.88,10368.0
2017-08-08 12:30:00,109.94,109.94,109.71,109.71,13229.0,109.94,109.94,109.71,109.71,13229.0
2017-08-08 12:40:00,109.67,109.72,109.38,109.65,24613.0,109.67,109.72,109.38,109.65,24613.0
2017-08-08 12:50:00,109.74,109.8,109.6,109.66,22968.0,109.74,109.8,109.6,109.66,22968.0
2017-08-08 13:00:00,109.69,109.72,109.55,109.59,10800.0,109.69,109.72,109.55,109.59,10800.0
2017-08-08 13:10:00,109.57,109.6,109.49,109.52,5811.0,109.57,109.6,109.49,109.52,5811.0
2017-08-08 13:20:00,109.53,109.6,109.1,109.19,19731.0,109.53,109.6,109.1,109.19,19731.0
2017-08-08 13:30:00,109.24,109.25,109.11,109.19,9610.0,109.24,109.25,109.11,109.19,9610.0
2017-08-08 13:40:00,109.24,109.41,109.18,109.41,12306.0,109.24,109.41,109.18,109.41,12306.0
2017-08-08 13:50:00,109.47,109.48,109.31,109.35,6536.0,109.47,109.48,109.31,109.35,6536.0
2017-08-08 14:00:00,109.31,109.38,108.92,108.92,18794.0,109.31,109.38,108.92,108.92,18794.0
2017-08-08 14:10:00,108.92,109.06,108.9,108.98,7513.0,108.92,109.06,108.9,108.98,7513.0
2017-08-08 14:20:00,108.98,109.05,108.94,108.98,9048.0,108.98,109.05,108.94,108.98,9048.0
2017-08-08 14:30:00,109.0,109.11,108.87,108.88,13064.0,109.0,109.11,108.87,108.88,13064.0
2017-08-08 14:40:00,108.89,108.93,108.83,108.88,12074.0,108.89,108.93,108.83,108.88,12074.0
2017-08-08 14:50:00,108.88,108.94,108.86,108.89,14521.0,108.88,108.94,108.86,108.89,14521.0
2017-08-08 15:00:00,108.93,109.0,108.79,109.0,18346.0,108.93,109.0,108.79,109.0,18346.0
2017-08-08 15:10:00,109.0,109.08,108.85,109.0,16445.0,109.0,109.08,108.85,109.0,16445.0
2017-08-08 15:20:00,109.0,109.0,108.37,108.54,22338.0,109.0,109.0,108.37,108.54,22338.0
2017-08-08 15:30:00,108.5,108.5,108.0,108.16,47897.0,108.5,108.5,108.0,108.16,47897.0
2017-08-08 15:40:00,108.16,108.4,108.11,108.21,44792.0,108.16,108.4,108.11,108.21,44792.0
2017-08-08 15:50:00,108.23,108.39,108.16,108.33,77151.0,108.23,108.39,108.16,108.33,77151.0
2017-08-09 09:30:00,107.69,107.74,106.64,107.19,52965.0,107.69,107.74,106.64,107.19,52965.0
2017-08-09 09:40:00,107.19,107.56,106.56,106.8,31263.0,107.19,107.56,106.56,106.8,31263.0
2017-08-09 09:50:00,106.68,107.26,106.54,107.17,35440.0,106.68,107.26,106.54,107.17,35440.0
2017-08-09 10:00:00,107.23,107.26,106.92,107.22,21743.0,107.23,107.26,106.92,107.22,21743.0
2017-08-09 10:10:00,107.23,107.59,107.19,107.32,12197.0,107.23,107.59,107.19,107.32,12197.0
2017-08-09 10:20:00,107.3,107.32,107.03,107.14,11425.0,107.3,107.32,107.03,107.14,11425.0
2017-08-09 10:30:00,107.14,107.42,107.09,107.25,39175.0,107.14,107.42,107.09,107.25,39175.0
2017-08-09 10:40:00,107.25,107.34,106.7,106.7,17489.0,107.25,107.34,106.7,106.7,17489.0
2017-08-09 10:50:00,106.72,107.1,106.66,106.87,13536.0,106.72,107.1,106.66,106.87,13536.0
2017-08-09 11:00:00,106.84,107.12,106.68,106.95,10242.0,106.84,107.12,106.68,106.95,10242.0
2017-08-09 11:10:00,106.96,107.28,106.67,107.26,11369.0,106.96,107.28,106.67,107.26,11369.0
2017-08-09 11:20:00,107.26,107.36,107.0,107.02,9117.0,107.26,107.36,107.0,107.02,9117.0
2017-08-09 11:30:00,107.04,107.3,106.99,107.19,13649.0,107.04,107.3,106.99,107.19,13649.0
2017-08-09 11:40:00,107.26,107.27,107.08,107.27,5916.0,107.26,107.27,107.08,107.27,5916.0
2017-08-09 11:50:00,107.32,107.69,107.27,107.61,17761.0,107.32,107.69,107.27,107.61,17761.0
2017-08-09 12:00:00,107.62,107.74,107.52,107.58,18002.0,107.62,107.74,107.52,107.58,18002.0
2017-08-09 12:10:00,107.61,107.83,107.61,107.76,10774.0,107.61,107.83,107.61,107.76,10774.0
2017-08-09 12:20:00,107.81,107.96,107.65,107.69,15427.0,107.81,107.96,107.65,107.69,15427.0
2017-08-09 12:30:00,107.73,107.83,107.56,107.67,8554.0,107.73,107.83,107.56,107.67,8554.0
2017-08-09 12:40:00,107.62,107.76,107.41,107.53,10811.0,107.62,107.76,107.41,107.53,10811.0
2017-08-09 12:50:00,107.53,107.67,107.4,107.4,35358.0,107.53,107.67,107.4,107.4,35358.0
2017-08-09 13:00:00,107.37,107.69,107.31,107.63,49707.0,107.37,107.69,107.31,107.63,49707.0
2017-08-09 13:10:00,107.67,107.72,107.37,107.47,20014.0,107.67,107.72,107.37,107.47,20014.0
2017-08-09 13:20:00,107.43,107.52,107.3,107.33,14077.0,107.43,107.52,107.3,107.33,14077.0
2017-08-09 13:30:00,107.44,107.49,107.34,107.41,9459.0,107.44,107.49,107.34,107.41,9459.0
2017-08-09 13:40:00,107.47,107.57,107.42,107.48,15514.0,107.47,107.57,107.42,107.48,15514.0
2017-08-09 13:50:00,107.5,107.66,107.43,107.5,22552.0,107.5,107.66,107.43,107.5,22552.0
2017-08-09 14:00:00,107.47,107.53,107.3,107.36,8408.0,107.47,107.53,107.3,107.36,8408.0
2017-08-09 14:10:00,107.32,107.32,107.07,107.07,12820.0,107.32,107.32,107.07,107.07,12820.0
2017-08-09 14:20:00,107.06,107.16,106.99,107.03,11498.0,107.06,107.16,106.99,107.03,11498.0
2017-08-09 14:30:00,107.0,107.1,106.88,106.96,11150.0,107.0,107.1,106.88,106.96,11150.0
2017-08-09 14:40:00,106.99,106.99,106.67,106.81,15908.0,106.99,106.99,106.67,106.81,15908.0
2017-08-09 14:50:00,106.77,106.86,106.7,106.76,15013.0,106.77,106.86,106.7,106.76,15013.0
2017-08-09 15:00:00,106.81,106.93,106.72,106.73,12035.0,106.81,106.93,106.72,106.73,12035.0
2017-08-09 15:10:00,106.7,106.95,106.7,106.95,19583.0,106.7,106.95,106.7,106.95,19583.0
2017-08-09 15:20:00,106.97,107.1,106.92,106.97,29669.0,106.97,107.1,106.92,106.97,29669.0
2017-08-09 15:30:00,106.99,107.1,106.88,107.1,19832.0,106.99,107.1,106.88,107.1,19832.0
2017-08-09 15:40:00,107.16,107.36,107.14,107.35,35993.0,107.16,107.36,107.14,107.35,35993.0
2017-08-09 15:50:00,107.38,107.51,107.32,107.46,51113.0,107.38,107.51,107.32,107.46,51113.0
2017-08-10 09:30:00,106.56,107.19,106.25,106.9,19222.0,106.56,107.19,106.25,106.9,19222.0
2017-08-10 09:40:00,106.86,106.9,106.47,106.55,28867.0,106.86,106.9,106.47,106.55,28867.0
2017-08-10 09:50:00,106.53,106.73,106.34,106.47,13533.0,106.53,106.73,106.34,106.47,13533.0
2017-08-10 10:00:00,106.52,106.52,105.14,105.44,39300.0,106.52,106.52,105.14,105.44,39300.0
2017-08-10 10:10:00,105.41,105.96,105.27,105.96,37918.0,105.41,105.96,105.27,105.96,37918.0
2017-08-10 10:20:00,105.97,106.4,105.85,106.4,9700.0,105.97,106.4,105.85,106.4,9700.0
2017-08-10 10:30:00,106.38,106.64,106.25,106.64,15918.0,106.38,106.64,106.25,106.64,15918.0
2017-08-10 10:40:00,106.68,106.81,106.57,106.74,11261.0,106.68,106.81,106.57,106.74,11261.0
2017-08-10 10:50:00,106.7,107.05,106.65,106.98,17529.0,106.7,107.05,106.65,106.98,17529.0
2017-08-10 11:00:00,106.93,107.24,106.84,107.2,18359.0,106.93,107.24,106.84,107.2,18359.0
2017-08-10 11:10:00,107.14,107.2,106.97,107.07,8050.0,107.14,107.2,106.97,107.07,8050.0
2017-08-10 11:20:00,106.99,107.42,106.74,107.3,30435.0,106.99,107.42,106.74,107.3,30435.0
2017-08-10 11:30:00,107.35,107.54,107.22,107.34,43030.0,107.35,107.54,107.22,107.34,43030.0
2017-08-10 11:40:00,107.34,107.34,106.3,106.39,90606.0,107.34,107.34,106.3,106.39,90606.0
2017-08-10 11:50:00,106.36,106.77,106.25,106.64,38400.0,106.36,106.77,106.25,106.64,38400.0
2017-08-10 12:00:00,106.63,106.75,106.42,106.68,30110.0,106.63,106.75,106.42,106.68,30110.0
2017-08-10 12:10:00,106.67,106.84,106.55,106.62,14345.0,106.67,106.84,106.55,106.62,14345.0
2017-08-10 12:20:00,106.63,106.71,106.57,106.6,20834.0,106.63,106.71,106.57,106.6,20834.0
2017-08-10 12:30:00,106.58,106.62,106.04,106.15,37376.0,106.58,106.62,106.04,106.15,37376.0
2017-08-10 12:40:00,106.15,106.27,106.06,106.22,24526.0,106.15,106.27,106.06,106.22,24526.0
2017-08-10 12:50:00,106.16,106.48,106.05,106.44,44354.0,106.16,106.48,106.05,106.44,44354.0
2017-08-10 13:00:00,106.41,106.65,106.38,106.52,13646.0,106.41,106.65,106.38,106.52,13646.0
2017-08-10 13:10:00,106.58,106.6,106.28,106.31,22159.0,106.58,106.6,106.28,106.31,22159.0
2017-08-10 13:20:00,106.3,106.68,106.28,106.61,34096.0,106.3,106.68,106.28,106.61,34096.0
2017-08-10 13:30:00,106.65,106.65,106.28,106.32,23964.0,106.65,106.65,106.28,106.32,23964.0
2017-08-10 13:40:00,106.35,106.42,105.88,106.0,38806.0,106.35,106.42,105.88,106.0,38806.0
2017-08-10 13:50:00,105.99,106.1,105.73,106.08,32197.0,105.99,106.1,105.73,106.08,32197.0
2017-08-10 14:00:00,106.14,106.14,105.75,105.77,20714.0,106.14,106.14,105.75,105.77,20714.0
2017-08-10 14:10:00,105.8,106.2,105.77,106.12,26167.0,105.8,106.2,105.77,106.12,26167.0
2017-08-10 14:20:00,106.17,106.22,106.06,106.17,21235.0,106.17,106.22,106.06,106.17,21235.0
2017-08-10 14:30:00,106.14,106.45,106.11,106.27,31898.0,106.14,106.45,106.11,106.27,31898.0
2017-08-10 14:40:00,106.29,106.38,105.99,106.22,36453.0,106.29,106.38,105.99,106.22,36453.0
2017-08-10 14:50:00,106.17,106.18,106.03,106.16,24399.0,106.17,106.18,106.03,106.16,24399.0
2017-08-10 15:00:00,106.16,106.24,105.89,105.94,23684.0,106.16,106.24,105.89,105.94,23684.0
2017-08-10 15:10:00,105.9,105.9,105.42,105.56,18757.0,105.9,105.9,105.42,105.56,18757.0
2017-08-10 15:20:00,105.56,105.64,105.33,105.64,40103.0,105.56,105.64,105.33,105.64,40103.0
2017-08-10 15:30:00,105.64,105.66,105.01,105.08,49010.0,105.64,105.66,105.01,105.08,49010.0
2017-08-10 15:40:00,105.03,105.28,104.89,104.96,65992.0,105.03,105.28,104.89,104.96,65992.0
2017-08-10 15:50:00,104.92,105.17,104.77,104.98,136217.0,104.92,105.17,104.77,104.98,136217.0
2017-08-11 09:30:00,105.75,106.09,105.1,105.61,72676.0,105.75,106.09,105.1,105.61,72676.0
2017-08-11 09:40:00,105.59,106.08,105.48,105.89,32483.0,105.59,106.08,105.48,105.89,32483.0
2017-08-11 09:50:00,105.94,106.44,105.94,106.44,38592.0,105.94,106.44,105.94,106.44,38592.0
2017-08-11 10:00:00,106.29,107.08,106.28,107.01,35017.0,106.29,107.08,106.28,107.01,35017.0
2017-08-11 10:10:00,107.04,107.08,106.78,106.84,30700.0,107.04,107.08,106.78,106.84,30700.0
2017-08-11 10:20:00,106.8,106.96,106.63,106.79,23517.0,106.8,106.96,106.63,106.79,23517.0
2017-08-11 10:30:00,106.78,107.17,106.69,107.0,16784.0,106.78,107.17,106.69,107.0,16784.0
2017-08-11 10:40:00,107.02,107.49,107.01,107.32,30114.0,107.02,107.49,107.01,107.32,30114.0
2017-08-11 10:50:00,107.36,107.7,107.27,107.6,35664.0,107.36,107.7,107.27,107.6,35664.0
2017-08-11 11:00:00,107.62,107.68,107.36,107.61,48105.0,107.62,107.68,107.36,107.61,48105.0
2017-08-11 11:10:00,107.58,108.04,107.58,107.9,33368.0,107.58,108.04,107.58,107.9,33368.0
2017-08-11 11:20:00,107.82,107.82,107.13,107.21,64560.0,107.82,107.82,107.13,107.21,64560.0
2017-08-11 11:30:00,107.28,107.54,107.15,107.4,44702.0,107.28,107.54,107.15,107.4,44702.0
2017-08-11 11:40:00,107.47,107.61,107.33,107.36,20213.0,107.47,107.61,107.33,107.36,20213.0
2017-08-11 11:50:00,107.34,107.37,106.92,107.0,34854.0,107.34,107.37,106.92,107.0,34854.0
2017-08-11 12:00:00,107.0,107.47,106.93,107.4,36750.0,107.0,107.47,106.93,107.4,36750.0
2017-08-11 12:10:00,107.43,107.81,107.34,107.77,20953.0,107.43,107.81,107.34,107.77,20953.0
2017-08-11 12:20:00,107.8,108.2,107.78,107.99,20673.0,107.8,108.2,107.78,107.99,20673.0
2017-08-11 12:30:00,108.02,108.13,107.94,108.07,12326.0,108.02,108.13,107.94,108.07,12326.0
2017-08-11 12:40:00,108.07,108.26,107.99,108.16,10980.0,108.07,108.26,107.99,108.16,10980.0
2017-08-11 12:50:00,108.2,108.21,107.99,108.07,13331.0,108.2,108.21,107.99,108.07,13331.0
2017-08-11 13:00:00,108.08,108.55,108.06,108.45,13877.0,108.08,108.55,108.06,108.45,13877.0
2017-08-11 13:10:00,108.4,108.42,108.2,108.29,10968.0,108.4,108.42,108.2,108.29,10968.0
2017-08-11 13:20:00,108.27,108.31,107.89,108.18,32522.0,108.27,108.31,107.89,108.18,32522.0
2017-08-11 13:30:00,108.19,108.43,107.95,108.04,11385.0,108.19,108.43,107.95,108.04,11385.0
2017-08-11 13:40:00,108.11,108.39,108.09,108.39,5664.0,108.11,108.39,108.09,108.39,5664.0
2017-08-11 13:50:00,108.39,108.45,108.29,108.37,8801.0,108.39,108.45,108.29,108.37,8801.0
2017-08-11 14:00:00,108.34,108.43,108.27,108.43,13328.0,108.34,108.43,108.27,108.43,13328.0
2017-08-11 14:10:00,108.41,108.71,108.4,108.71,12168.0,108.41,108.71,108.4,108.71,12168.0
2017-08-11 14:20:00,108.75,108.76,108.47,108.48,12858.0,108.75,108.76,108.47,108.48,12858.0
2017-08-11 14:30:00,108.45,108.56,108.24,108.33,28830.0,108.45,108.56,108.24,108.33,28830.0
2017-08-11 14:40:00,108.31,108.51,108.3,108.42,29169.0,108.31,108.51,108.3,108.42,29169.0
2017-08-11 14:50:00,108.4,108.47,108.13,108.13,15113.0,108.4,108.47,108.13,108.13,15113.0
2017-08-11 15:00:00,108.21,108.33,108.12,108.25,16366.0,108.21,108.33,108.12,108.25,16366.0
2017-08-11 15:10:00,108.21,108.29,107.95,107.98,19968.0,108.21,108.29,107.95,107.98,19968.0
2017-08-11 15:20:00,107.96,108.3,107.96,108.19,19934.0,107.96,108.3,107.96,108.19,19934.0
2017-08-11 15:30:00,108.21,108.33,107.99,108.26,33759.0,108.21,108.33,107.99,108.26,33759.0
2017-08-11 15:40:00,108.27,108.28,108.12,108.13,45486.0,108.27,108.28,108.12,108.13,45486.0
2017-08-11 15:50:00,108.13,108.15,107.89,108.02,75012.0,108.13,108.15,107.89,108.02,75012.0
2017-08-14 09:30:00,109.2,110.0,108.01,109.73,76202.0,109.2,110.0,108.01,109.73,76202.0
2017-08-14 09:40:00,109.67,109.74,109.14,109.15,48893.0,109.67,109.74,109.14,109.15,48893.0
2017-08-14 09:50:00,109.21,109.35,108.88,109.2,28486.0,109.21,109.35,108.88,109.2,28486.0
2017-08-14 10:00:00,109.25,109.37,109.03,109.09,48601.0,109.25,109.37,109.03,109.09,48601.0
2017-08-14 10:10:00,109.11,109.16,108.89,108.92,20966.0,109.11,109.16,108.89,108.92,20966.0
2017-08-14 10:20:00,108.97,109.06,108.8,108.95,16385.0,108.97,109.06,108.8,108.95,16385.0
2017-08-14 10:30:00,108.96,109.23,108.95,109.13,22837.0,108.96,109.23,108.95,109.13,22837.0
2017-08-14 10:40:00,109.14,109.39,109.14,109.29,27704.0,109.14,109.39,109.14,109.29,27704.0
2017-08-14 10:50:00,109.29,109.31,108.87,108.93,27545.0,109.29,109.31,108.87,108.93,27545.0
2017-08-14 11:00:00,108.93,109.07,108.91,108.97,30587.0,108.93,109.07,108.91,108.97,30587.0
2017-08-14 11:10:00,108.97,109.05,108.58,108.68,20122.0,108.97,109.05,108.58,108.68,20122.0
2017-08-14 11:20:00,108.65,108.8,108.55,108.74,22878.0,108.65,108.8,108.55,108.74,22878.0
2017-08-14 11:30:00,108.74,109.05,108.74,109.01,14088.0,108.74,109.05,108.74,109.01,14088.0
2017-08-14 11:40:00,108.99,109.05,108.87,108.88,13142.0,108.99,109.05,108.87,108.88,13142.0
2017-08-14 11:50:00,108.86,108.95,108.81,108.85,14024.0,108.86,108.95,108.81,108.85,14024.0
2017-08-14 12:00:00,108.86,109.05,108.79,108.98,18707.0,108.86,109.05,108.79,108.98,18707.0
2017-08-14 12:10:00,108.95,109.03,108.91,109.01,16267.0,108.95,109.03,108.91,109.01,16267.0
2017-08-14 12:20:00,109.04,109.2,108.99,109.12,10126.0,109.04,109.2,108.99,109.12,10126.0
2017-08-14 12:30:00,109.1,109.15,109.0,109.02,10968.0,109.1,109.15,109.0,109.02,10968.0
2017-08-14 12:40:00,109.02,109.13,109.01,109.12,7561.0,109.02,109.13,109.01,109.12,7561.0
2017-08-14 12:50:00,109.15,109.49,109.09,109.48,34112.0,109.15,109.49,109.09,109.48,34112.0
2017-08-14 13:00:00,109.53,109.63,109.46,109.57,37102.0,109.53,109.63,109.46,109.57,37102.0
2017-08-14 13:10:00,109.57,109.57,109.25,109.26,20576.0,109.57,109.57,109.25,109.26,20576.0
2017-08-14 13:20:00,109.29,109.29,109.06,109.1,24681.0,109.29,109.29,109.06,109.1,24681.0
2017-08-14 13:30:00,109.07,109.21,109.05,109.15,17517.0,109.07,109.21,109.05,109.15,17517.0
2017-08-14 13:40:00,109.17,109.21,109.07,109.11,14028.0,109.17,109.21,109.07,109.11,14028.0
2017-08-14 13:50:00,109.06,109.12,108.96,108.98,20703.0,109.06,109.12,108.96,108.98,20703.0
2017-08-14 14:00:00,108.96,109.2,108.84,109.2,30326.0,108.96,109.2,108.84,109.2,30326.0
2017-08-14 14:10:00,109.17,109.38,109.09,109.12,33682.0,109.17,109.38,109.09,109.12,33682.0
2017-08-14 14:20:00,109.14,109.23,108.99,108.99,19297.0,109.14,109.23,108.99,108.99,19297.0
2017-08-14 14:30:00,108.98,109.08,108.94,109.01,18412.0,108.98,109.08,108.94,109.01,18412.0
2017-08-14 14:40:00,108.99,109.1,108.73,108.92,19296.0,108.99,109.1,108.73,108.92,19296.0
2017-08-14 14:50:00,108.89,109.08,108.87,108.96,81744.0,108.89,109.08,108.87,108.96,81744.0
2017-08-14 15:00:00,108.95,109.03,108.86,108.94,18815.0,108.95,109.03,108.86,108.94,18815.0
2017-08-14 15:10:00,108.92,109.04,108.84,109.04,17814.0,108.92,109.04,108.84,109.04,17814.0
2017-08-14 15:20:00,109.05,109.08,108.95,109.02,25685.0,109.05,109.08,108.95,109.02,25685.0
2017-08-14 15:30:00,109.02,109.05,108.86,108.93,33083.0,109.02,109.05,108.86,108.93,33083.0
2017-08-14 15:40:00,108.92,108.95,108.71,108.72,55894.0,108.92,108.95,108.71,108.72,55894.0
2017-08-14 15:50:00,108.73,109.08,108.73,108.9,145297.0,108.73,109.08,108.73,108.9,145297.0
2017-08-15 09:30:00,109.02,109.5,108.82,108.86,21232.0,109.02,109.5,108.82,108.86,21232.0
2017-08-15 09:40:00,108.82,108.86,108.12,108.44,32584.0,108.82,108.86,108.12,108.44,32584.0
2017-08-15 09:50:00,108.43,109.16,108.18,109.13,42529.0,108.43,109.16,108.18,109.13,42529.0
2017-08-15 10:00:00,109.11,109.17,108.95,109.01,12069.0,109.11,109.17,108.95,109.01,12069.0
2017-08-15 10:10:00,109.02,109.15,108.81,109.15,25697.0,109.02,109.15,108.81,109.15,25697.0
2017-08-15 10:20:00,109.19,109.43,109.04,109.2,9511.0,109.19,109.43,109.04,109.2,9511.0
2017-08-15 10:30:00,109.21,109.21,108.97,109.16,18174.0,109.21,109.21,108.97,109.16,18174.0
2017-08-15 10:40:00,109.21,109.32,109.16,109.26,10358.0,109.21,109.32,109.16,109.26,10358.0
2017-08-15 10:50:00,109.26,109.39,109.19,109.21,11391.0,109.26,109.39,109.19,109.21,11391.0
2017-08-15 11:00:00,109.19,109.26,109.05,109.26,13479.0,109.19,109.26,109.05,109.26,13479.0
2017-08-15 11:10:00,109.29,109.53,109.28,109.49,9468.0,109.29,109.53,109.28,109.49,9468.0
2017-08-15 11:20:00,109.51,109.53,109.21,109.34,27432.0,109.51,109.53,109.21,109.34,27432.0
2017-08-15 11:30:00,109.36,109.65,109.34,109.64,14915.0,109.36,109.65,109.34,109.64,14915.0
2017-08-15 11:40:00,109.67,109.7,109.47,109.56,19777.0,109.67,109.7,109.47,109.56,19777.0
2017-08-15 11:50:00,109.55,109.55,109.32,109.32,18350.0,109.55,109.55,109.32,109.32,18350.0
2017-08-15 12:00:00,109.35,109.39,109.3,109.34,10740.0,109.35,109.39,109.3,109.34,10740.0
2017-08-15 12:10:00,109.37,109.4,109.27,109.29,18544.0,109.37,109.4,109.27,109.29,18544.0
2017-08-15 12:20:00,109.28,109.42,109.27,109.39,9949.0,109.28,109.42,109.27,109.39,9949.0
2017-08-15 12:30:00,109.37,109.49,109.32,109.49,13272.0,109.37,109.49,109.32,109.49,13272.0
2017-08-15 12:40:00,109.48,109.82,109.46,109.82,21996.0,109.48,109.82,109.46,109.82,21996.0
2017-08-15 12:50:00,109.82,109.83,109.5,109.55,20571.0,109.82,109.83,109.5,109.55,20571.0
2017-08-15 13:00:00,109.55,109.55,109.05,109.11,23866.0,109.55,109.55,109.05,109.11,23866.0
2017-08-15 13:10:00,109.19,109.33,109.09,109.29,17968.0,109.19,109.33,109.09,109.29,17968.0
2017-08-15 13:20:00,109.26,109.42,109.23,109.37,20300.0,109.26,109.42,109.23,109.37,20300.0
2017-08-15 13:30:00,109.4,109.46,109.27,109.46,42945.0,109.4,109.46,109.27,109.46,42945.0
2017-08-15 13:40:00,109.48,109.64,109.34,109.39,23341.0,109.48,109.64,109.34,109.39,23341.0
2017-08-15 13:50:00,109.39,109.58,109.09,109.16,37740.0,109.39,109.58,109.09,109.16,37740.0
2017-08-15 14:00:00,109.15,109.44,109.15,109.44,24694.0,109.15,109.44,109.15,109.44,24694.0
2017-08-15 14:10:00,109.41,109.57,109.38,109.57,12053.0,109.41,109.57,109.38,109.57,12053.0
2017-08-15 14:20:00,109.57,109.85,109.5,109.81,10591.0,109.57,109.85,109.5,109.81,10591.0
2017-08-15 14:30:00,109.81,110.05,109.79,110.02,44177.0,109.81,110.05,109.79,110.02,44177.0
2017-08-15 14:40:00,110.03,110.1,109.72,109.75,14935.0,110.03,110.1,109.72,109.75,14935.0
2017-08-15 14:50:00,109.8,109.89,109.68,109.88,14250.0,109.8,109.89,109.68,109.88,14250.0
2017-08-15 15:00:00,109.91,109.91,109.67,109.71,15600.0,109.91,109.91,109.67,109.71,15600.0
2017-08-15 15:10:00,109.7,109.77,109.65,109.72,15643.0,109.7,109.77,109.65,109.72,15643.0
2017-08-15 15:20:00,109.72,109.83,109.71,109.8,24951.0,109.72,109.83,109.71,109.8,24951.0
2017-08-15 15:30:00,109.8,109.88,109.76,109.82,35773.0,109.8,109.88,109.76,109.82,35773.0
2017-08-15 15:40:00,109.84,109.96,109.84,109.92,47161.0,109.84,109.96,109.84,109.92,47161.0
2017-08-15 15:50:00,109.92,109.92,109.6,109.81,141323.0,109.92,109.92,109.6,109.81,141323.0
2017-08-16 09:30:00,110.36,110.76,109.82,110.05,25036.0,110.36,110.76,109.82,110.05,25036.0
2017-08-16 09:40:00,109.95,109.95,109.36,109.48,37276.0,109.95,109.95,109.36,109.48,37276.0
2017-08-16 09:50:00,109.42,109.8,109.4,109.59,28225.0,109.42,109.8,109.4,109.59,28225.0
2017-08-16 10:00:00,109.59,109.67,109.41,109.48,19093.0,109.59,109.67,109.41,109.48,19093.0
2017-08-16 10:10:00,109.44,110.0,109.41,109.96,23198.0,109.44,110.0,109.41,109.96,23198.0
2017-08-16 10:20:00,109.95,110.05,109.72,109.98,17543.0,109.95,110.05,109.72,109.98,17543.0
2017-08-16 10:30:00,110.05,110.11,109.79,109.96,16688.0,110.05,110.11,109.79,109.96,16688.0
2017-08-16 10:40:00,109.98,110.0,109.67,109.94,16460.0,109.98,110.0,109.67,109.94,16460.0
2017-08-16 10:50:00,109.95,110.03,109.86,110.0,23442.0,109.95,110.03,109.86,110.0,23442.0
2017-08-16 11:00:00,109.94,110.3,109.94,110.3,19394.0,109.94,110.3,109.94,110.3,19394.0
2017-08-16 11:10:00,110.3,110.3,110.07,110.14,16590.0,110.3,110.3,110.07,110.14,16590.0
2017-08-16 11:20:00,110.11,110.11,109.83,109.91,16317.0,110.11,110.11,109.83,109.91,16317.0
2017-08-16 11:30:00,109.91,110.06,109.91,110.03,24520.0,109.91,110.06,109.91,110.03,24520.0
2017-08-16 11:40:00,110.06,110.64,110.01,110.63,9672.0,110.06,110.64,110.01,110.63,9672.0
2017-08-16 11:50:00,110.64,110.64,110.22,110.42,16902.0,110.64,110.64,110.22,110.42,16902.0
2017-08-16 12:00:00,110.42,110.5,110.32,110.43,3930.0,110.42,110.5,110.32,110.43,3930.0
2017-08-16 12:10:00,110.51,110.84,110.39,110.73,9496.0,110.51,110.84,110.39,110.73,9496.0
2017-08-16 12:20:00,110.72,110.82,110.56,110.69,16520.0,110.72,110.82,110.56,110.69,16520.0
2017-08-16 12:30:00,110.66,110.7,110.25,110.26,19964.0,110.66,110.7,110.25,110.26,19964.0
2017-08-16 12:40:00,110.26,110.71,110.22,110.7,29382.0,110.26,110.71,110.22,110.7,29382.0
2017-08-16 12:50:00,110.67,110.71,110.29,110.39,28263.0,110.67,110.71,110.29,110.39,28263.0
2017-08-16 13:00:00,110.43,110.93,110.32,110.93,30376.0,110.43,110.93,110.32,110.93,30376.0
2017-08-16 13:10:00,110.91,110.93,110.35,110.49,33855.0,110.91,110.93,110.35,110.49,33855.0
2017-08-16 13:20:00,110.52,110.64,110.01,110.18,38810.0,110.52,110.64,110.01,110.18,38810.0
2017-08-16 13:30:00,110.13,110.34,110.02,110.26,19822.0,110.13,110.34,110.02,110.26,19822.0
2017-08-16 13:40:00,110.26,110.26,109.94,110.13,23418.0,110.26,110.26,109.94,110.13,23418.0
2017-08-16 13:50:00,110.13,110.13,109.82,109.93,21988.0,110.13,110.13,109.82,109.93,21988.0
2017-08-16 14:00:00,109.91,110.45,109.75,110.31,29633.0,109.91,110.45,109.75,110.31,29633.0
2017-08-16 14:10:00,110.3,110.42,110.08,110.09,19748.0,110.3,110.42,110.08,110.09,19748.0
2017-08-16 14:20:00,110.05,110.1,109.67,109.79,26153.0,110.05,110.1,109.67,109.79,26153.0
2017-08-16 14:30:00,109.81,109.99,109.62,109.9,29592.0,109.81,109.99,109.62,109.9,29592.0
2017-08-16 14:40:00,109.84,110.0,109.76,110.0,13093.0,109.84,110.0,109.76,110.0,13093.0
2017-08-16 14:50:00,110.02,110.12,109.94,110.09,14679.0,110.02,110.12,109.94,110.09,14679.0
2017-08-16 15:00:00,110.1,110.29,110.1,110.14,13066.0,110.1,110.29,110.1,110.14,13066.0
2017-08-16 15:10:00,110.15,110.27,110.03,110.19,15591.0,110.15,110.27,110.03,110.19,15591.0
2017-08-16 15:20:00,110.21,110.44,110.21,110.42,34510.0,110.21,110.44,110.21,110.42,34510.0
2017-08-16 15:30:00,110.45,110.51,110.35,110.45,27714.0,110.45,110.51,110.35,110.45,27714.0
2017-08-16 15:40:00,110.45,110.54,110.33,110.34,51545.0,110.45,110.54,110.33,110.34,51545.0
2017-08-16 15:50:00,110.35,110.52,110.13,110.5,120110.0,110.35,110.52,110.13,110.5,120110.0
2017-08-17 09:30:00,110.07,110.73,110.06,110.35,23259.0,110.07,110.73,110.06,110.35,23259.0
2017-08-17 09:40:00,110.36,110.76,110.07,110.67,13500.0,110.36,110.76,110.07,110.67,13500.0
2017-08-17 09:50:00,110.69,110.82,110.18,110.18,16142.0,110.69,110.82,110.18,110.18,16142.0
2017-08-17 10:00:00,110.07,110.12,109.69,109.85,38540.0,110.07,110.12,109.69,109.85,38540.0
2017-08-17 10:10:00,109.95,110.04,109.05,109.22,61121.0,109.95,110.04,109.05,109.22,61121.0
2017-08-17 10:20:00,109.11,109.3,108.87,109.07,30389.0,109.11,109.3,108.87,109.07,30389.0
2017-08-17 10:30:00,109.13,109.69,109.13,109.32,19517.0,109.13,109.69,109.13,109.32,19517.0
2017-08-17 10:40:00,109.3,109.41,108.73,108.93,33560.0,109.3,109.41,108.73,108.93,33560.0
2017-08-17 10:50:00,108.97,109.64,108.78,109.36,31550.0,108.97,109.64,108.78,109.36,31550.0
2017-08-17 11:00:00,109.3,109.86,109.21,109.8,21361.0,109.3,109.86,109.21,109.8,21361.0
2017-08-17 11:10:00,109.83,109.92,109.72,109.81,22699.0,109.83,109.92,109.72,109.81,22699.0
2017-08-17 11:20:00,109.85,109.92,109.73,109.81,22477.0,109.85,109.92,109.73,109.81,22477.0
2017-08-17 11:30:00,109.82,109.91,109.66,109.86,18403.0,109.82,109.91,109.66,109.86,18403.0
2017-08-17 11:40:00,109.87,109.87,109.45,109.54,23012.0,109.87,109.87,109.45,109.54,23012.0
2017-08-17 11:50:00,109.47,109.64,109.46,109.64,10781.0,109.47,109.64,109.46,109.64,10781.0
2017-08-17 12:00:00,109.65,109.65,109.36,109.37,16321.0,109.65,109.65,109.36,109.37,16321.0
2017-08-17 12:10:00,109.36,109.38,109.16,109.3,38640.0,109.36,109.38,109.16,109.3,38640.0
2017-08-17 12:20:00,109.29,109.44,109.18,109.35,14066.0,109.29,109.44,109.18,109.35,14066.0
2017-08-17 12:30:00,109.35,109.36,109.14,109.31,17418.0,109.35,109.36,109.14,109.31,17418.0
2017-08-17 12:40:00,109.28,109.36,109.01,109.08,24619.0,109.28,109.36,109.01,109.08,24619.0
2017-08-17 12:50:00,109.05,109.05,108.45,108.57,32562.0,109.05,109.05,108.45,108.57,32562.0
2017-08-17 13:00:00,108.53,108.57,108.15,108.32,36850.0,108.53,108.57,108.15,108.32,36850.0
2017-08-17 13:10:00,108.32,108.5,108.2,108.4,22154.0,108.32,108.5,108.2,108.4,22154.0
2017-08-17 13:20:00,108.4,108.46,108.27,108.37,15045.0,108.4,108.46,108.27,108.37,15045.0
2017-08-17 13:30:00,108.38,108.87,108.38,108.75,28463.0,108.38,108.87,108.38,108.75,28463.0
2017-08-17 13:40:00,108.73,108.79,108.44,108.46,26067.0,108.73,108.79,108.44,108.46,26067.0
2017-08-17 13:50:00,108.42,108.84,108.37,108.84,16397.0,108.42,108.84,108.37,108.84,16397.0
2017-08-17 14:00:00,108.81,108.88,108.49,108.57,15935.0,108.81,108.88,108.49,108.57,15935.0
2017-08-17 14:10:00,108.57,108.6,108.22,108.41,41204.0,108.57,108.6,108.22,108.41,41204.0
2017-08-17 14:20:00,108.4,108.76,108.26,108.73,28187.0,108.4,108.76,108.26,108.73,28187.0
2017-08-17 14:30:00,108.7,108.7,108.46,108.46,22708.0,108.7,108.7,108.46,108.46,22708.0
2017-08-17 14:40:00,108.46,108.56,108.28,108.5,19645.0,108.46,108.56,108.28,108.5,19645.0
2017-08-17 14:50:00,108.55,108.57,108.2,108.43,17480.0,108.55,108.57,108.2,108.43,17480.0
2017-08-17 15:00:00,108.38,108.38,107.94,108.08,25709.0,108.38,108.38,107.94,108.08,25709.0
2017-08-17 15:10:00,108.13,108.13,107.94,108.01,34467.0,108.13,108.13,107.94,108.01,34467.0
2017-08-17 15:20:00,108.0,108.21,107.96,108.01,26333.0,108.0,108.21,107.96,108.01,26333.0
2017-08-17 15:30:00,108.0,108.27,107.92,108.09,42069.0,108.0,108.27,107.92,108.09,42069.0
2017-08-17 15:40:00,108.11,108.13,107.82,108.01,106439.0,108.11,108.13,107.82,108.01,106439.0
2017-08-17 15:50:00,108.04,108.05,107.73,107.89,257919.0,108.04,108.05,107.73,107.89,257919.0
2017-08-18 09:30:00,107.86,108.86,107.78,108.07,79522.0,107.86,108.86,107.78,108.07,79522.0
2017-08-18 09:40:00,108.13,108.3,107.95,108.14,38685.0,108.13,108.3,107.95,108.14,38685.0
2017-08-18 09:50:00,108.14,108.19,107.39,107.39,10752.0,108.14,108.19,107.39,107.39,10752.0
2017-08-18 10:00:00,107.34,108.08,107.19,107.88,15541.0,107.34,108.08,107.19,107.88,15541.0
2017-08-18 10:10:00,107.9,108.19,107.7,107.72,23481.0,107.9,108.19,107.7,107.72,23481.0
2017-08-18 10:20:00,107.63,108.05,107.63,107.84,16287.0,107.63,108.05,107.63,107.84,16287.0
2017-08-18 10:30:00,107.8,108.05,107.48,108.02,20157.0,107.8,108.05,107.48,108.02,20157.0
2017-08-18 10:40:00,108.0,108.19,107.47,107.48,29899.0,108.0,108.19,107.47,107.48,29899.0
2017-08-18 10:50:00,107.5,108.1,107.49,107.9,18666.0,107.5,108.1,107.49,107.9,18666.0
2017-08-18 11:00:00,107.84,107.97,107.4,107.51,18665.0,107.84,107.97,107.4,107.51,18665.0
2017-08-18 11:10:00,107.56,108.06,107.38,108.05,22652.0,107.56,108.06,107.38,108.05,22652.0
2017-08-18 11:20:00,108.05,108.44,107.9,108.35,26862.0,108.05,108.44,107.9,108.35,26862.0
2017-08-18 11:30:00,108.35,108.64,108.27,108.52,40295.0,108.35,108.64,108.27,108.52,40295.0
2017-08-18 11:40:00,108.56,108.75,108.42,108.75,27335.0,108.56,108.75,108.42,108.75,27335.0
2017-08-18 11:50:00,108.72,109.08,108.65,109.01,15359.0,108.72,109.08,108.65,109.01,15359.0
2017-08-18 12:00:00,108.97,108.97,108.64,108.75,13573.0,108.97,108.97,108.64,108.75,13573.0
2017-08-18 12:10:00,108.75,109.03,108.72,108.93,14981.0,108.75,109.03,108.72,108.93,14981.0
2017-08-18 12:20:00,108.9,109.24,108.74,109.24,17135.0,108.9,109.24,108.74,109.24,17135.0
2017-08-18 12:30:00,109.16,109.46,109.1,109.37,12107.0,109.16,109.46,109.1,109.37,12107.0
2017-08-18 12:40:00,109.41,109.75,109.2,109.43,22823.0,109.41,109.75,109.2,109.43,22823.0
2017-08-18 12:50:00,109.43,109.65,109.34,109.52,9865.0,109.43,109.65,109.34,109.52,9865.0
2017-08-18 13:00:00,109.52,109.53,109.23,109.43,13302.0,109.52,109.53,109.23,109.43,13302.0
2017-08-18 13:10:00,109.42,109.78,109.42,109.66,26918.0,109.42,109.78,109.42,109.66,26918.0
2017-08-18 13:20:00,109.65,110.1,109.6,110.06,25231.0,109.65,110.1,109.6,110.06,25231.0
2017-08-18 13:30:00,110.04,110.09,109.42,109.5,27558.0,110.04,110.09,109.42,109.5,27558.0
2017-08-18 13:40:00,109.47,109.53,109.12,109.31,18937.0,109.47,109.53,109.12,109.31,18937.0
2017-08-18 13:50:00,109.3,109.36,108.91,109.07,21769.0,109.3,109.36,108.91,109.07,21769.0
2017-08-18 14:00:00,109.0,109.12,108.95,109.04,15366.0,109.0,109.12,108.95,109.04,15366.0
2017-08-18 14:10:00,109.02,109.13,108.99,109.05,16506.0,109.02,109.13,108.99,109.05,16506.0
2017-08-18 14:20:00,109.05,109.29,108.92,109.21,10159.0,109.05,109.29,108.92,109.21,10159.0
2017-08-18 14:30:00,109.18,109.37,109.18,109.24,10147.0,109.18,109.37,109.18,109.24,10147.0
2017-08-18 14:40:00,109.24,109.32,109.12,109.12,9841.0,109.24,109.32,109.12,109.12,9841.0
2017-08-18 14:50:00,109.11,109.17,109.05,109.1,9757.0,109.11,109.17,109.05,109.1,9757.0
2017-08-18 15:00:00,109.08,109.18,109.03,109.13,8305.0,109.08,109.18,109.03,109.13,8305.0
2017-08-18 15:10:00,109.12,109.12,109.02,109.04,12498.0,109.12,109.12,109.02,109.04,12498.0
2017-08-18 15:20:00,109.06,109.08,108.9,109.03,12546.0,109.06,109.08,108.9,109.03,12546.0
2017-08-18 15:30:00,109.03,109.14,108.98,109.06,16147.0,109.03,109.14,108.98,109.06,16147.0
2017-08-18 15:40:00,109.05,109.07,108.95,108.96,38746.0,109.05,109.07,108.95,108.96,38746.0
2017-08-18 15:50:00,108.97,108.99,108.49,108.56,82258.0,108.97,108.99,108.49,108.56,82258.0
2017-08-21 09:30:00,108.37,109.31,108.37,109.31,19971.0,108.37,109.31,108.37,109.31,19971.0
2017-08-21 09:40:00,109.36,110.05,109.18,110.02,27282.0,109.36,110.05,109.18,110.02,27282.0
2017-08-21 09:50:00,110.05,110.3,109.63,109.77,79075.0,110.05,110.3,109.63,109.77,79075.0
2017-08-21 10:00:00,109.84,109.9,109.26,109.83,39069.0,109.84,109.9,109.26,109.83,39069.0
2017-08-21 10:10:00,109.91,109.91,109.24,109.38,26830.0,109.91,109.91,109.24,109.38,26830.0
2017-08-21 10:20:00,109.33,109.46,109.06,109.36,46431.0,109.33,109.46,109.06,109.36,46431.0
2017-08-21 10:30:00,109.38,109.63,109.34,109.34,14749.0,109.38,109.63,109.34,109.34,14749.0
2017-08-21 10:40:00,109.37,109.54,109.21,109.21,21931.0,109.37,109.54,109.21,109.21,21931.0
2017-08-21 10:50:00,109.16,109.46,109.16,109.36,13771.0,109.16,109.46,109.16,109.36,13771.0
2017-08-21 11:00:00,109.29,109.35,108.92,109.2,16014.0,109.29,109.35,108.92,109.2,16014.0
2017-08-21 11:10:00,109.24,109.7,109.24,109.54,11600.0,109.24,109.7,109.24,109.54,11600.0
2017-08-21 11:20:00,109.55,109.56,109.45,109.48,17585.0,109.55,109.56,109.45,109.48,17585.0
2017-08-21 11:30:00,109.52,109.83,109.49,109.82,16435.0,109.52,109.83,109.49,109.82,16435.0
2017-08-21 11:40:00,109.86,109.95,109.8,109.92,11203.0,109.86,109.95,109.8,109.92,11203.0
2017-08-21 11:50:00,109.89,109.89,109.73,109.8,8700.0,109.89,109.89,109.73,109.8,8700.0
2017-08-21 12:00:00,109.84,109.84,109.51,109.62,13328.0,109.84,109.84,109.51,109.62,13328.0
2017-08-21 12:10:00,109.6,109.72,109.56,109.63,22039.0,109.6,109.72,109.56,109.63,22039.0
2017-08-21 12:20:00,109.63,110.0,109.6,109.92,14719.0,109.63,110.0,109.6,109.92,14719.0
2017-08-21 12:30:00,109.94,110.01,109.85,109.92,8942.0,109.94,110.01,109.85,109.92,8942.0
2017-08-21 12:40:00,109.92,109.92,109.55,109.67,17627.0,109.92,109.92,109.55,109.67,17627.0
2017-08-21 12:50:00,109.68,109.78,109.63,109.73,22890.0,109.68,109.78,109.63,109.73,22890.0
2017-08-21 13:00:00,109.73,109.77,109.63,109.63,7695.0,109.73,109.77,109.63,109.63,7695.0
2017-08-21 13:10:00,109.66,109.66,109.44,109.48,26241.0,109.66,109.66,109.44,109.48,26241.0
2017-08-21 13:20:00,109.48,109.61,109.43,109.48,20458.0,109.48,109.61,109.43,109.48,20458.0
2017-08-21 13:30:00,109.46,109.59,109.45,109.54,13770.0,109.46,109.59,109.45,109.54,13770.0
2017-08-21 13:40:00,109.54,109.63,109.44,109.63,12042.0,109.54,109.63,109.44,109.63,12042.0
2017-08-21 13:50:00,109.63,109.63,109.45,109.49,10012.0,109.63,109.63,109.45,109.49,10012.0
2017-08-21 14:00:00,109.49,109.62,109.49,109.52,15318.0,109.49,109.62,109.49,109.52,15318.0
2017-08-21 14:10:00,109.5,109.57,109.45,109.55,11039.0,109.5,109.57,109.45,109.55,11039.0
2017-08-21 14:20:00,109.53,109.63,109.5,109.61,20535.0,109.53,109.63,109.5,109.61,20535.0
2017-08-21 14:30:00,109.59,109.73,109.58,109.58,11637.0,109.59,109.73,109.58,109.58,11637.0
2017-08-21 14:40:00,109.56,109.65,109.43,109.64,17946.0,109.56,109.65,109.43,109.64,17946.0
2017-08-21 14:50:00,109.63,109.7,109.51,109.59,13623.0,109.63,109.7,109.51,109.59,13623.0
2017-08-21 15:00:00,109.58,109.67,109.47,109.64,16777.0,109.58,109.67,109.47,109.64,16777.0
2017-08-21 15:10:00,109.63,109.64,109.42,109.52,30303.0,109.63,109.64,109.42,109.52,30303.0
2017-08-21 15:20:00,109.5,109.7,109.5,109.69,31831.0,109.5,109.7,109.5,109.69,31831.0
2017-08-21 15:30:00,109.69,109.74,109.46,109.57,32971.0,109.69,109.74,109.46,109.57,32971.0
2017-08-21 15:40:00,109.6,109.68,109.45,109.64,54563.0,109.6,109.68,109.45,109.64,54563.0
2017-08-21 15:50:00,109.64,109.87,109.64,109.76,119097.0,109.64,109.87,109.64,109.76,119097.0
2017-08-22 09:30:00,110.31,110.61,110.0,110.23,21945.0,110.31,110.61,110.0,110.23,21945.0
2017-08-22 09:40:00,110.24,110.5,109.8,110.04,14951.0,110.24,110.5,109.8,110.04,14951.0
2017-08-22 09:50:00,110.05,110.19,109.77,109.94,39628.0,110.05,110.19,109.77,109.94,39628.0
2017-08-22 10:00:00,109.98,110.4,109.93,110.39,17648.0,109.98,110.4,109.93,110.39,17648.0
2017-08-22 10:10:00,110.39,110.6,110.28,110.46,47271.0,110.39,110.6,110.28,110.46,47271.0
2017-08-22 10:20:00,110.44,110.77,110.36,110.77,13641.0,110.44,110.77,110.36,110.77,13641.0
2017-08-22 10:30:00,110.77,110.9,110.51,110.73,17464.0,110.77,110.9,110.51,110.73,17464.0
2017-08-22 10:40:00,110.69,110.94,110.69,110.89,16593.0,110.69,110.94,110.69,110.89,16593.0
2017-08-22 10:50:00,110.82,111.09,110.81,111.04,10667.0,110.82,111.09,110.81,111.04,10667.0
2017-08-22 11:00:00,111.04,111.21,110.99,111.21,15377.0,111.04,111.21,110.99,111.21,15377.0
2017-08-22 11:10:00,111.21,111.4,111.18,111.38,13112.0,111.21,111.4,111.18,111.38,13112.0
2017-08-22 11:20:00,111.39,111.57,111.36,111.56,27706.0,111.39,111.57,111.36,111.56,27706.0
2017-08-22 11:30:00,111.59,111.72,111.48,111.71,21409.0,111.59,111.72,111.48,111.71,21409.0
2017-08-22 11:40:00,111.72,111.81,111.56,111.78,23314.0,111.72,111.81,111.56,111.78,23314.0
2017-08-22 11:50:00,111.8,111.99,111.71,111.99,24510.0,111.8,111.99,111.71,111.99,24510.0
2017-08-22 12:00:00,111.94,111.97,111.68,111.7,24900.0,111.94,111.97,111.68,111.7,24900.0
2017-08-22 12:10:00,111.69,111.81,111.68,111.81,20305.0,111.69,111.81,111.68,111.81,20305.0
2017-08-22 12:20:00,111.82,111.86,111.54,111.56,15700.0,111.82,111.86,111.54,111.56,15700.0
2017-08-22 12:30:00,111.54,111.65,111.51,111.54,22415.0,111.54,111.65,111.51,111.54,22415.0
2017-08-22 12:40:00,111.54,111.62,111.53,111.58,27234.0,111.54,111.62,111.53,111.58,27234.0
2017-08-22 12:50:00,111.58,111.97,111.58,111.97,10357.0,111.58,111.97,111.58,111.97,10357.0
2017-08-22 13:00:00,111.98,111.99,111.81,111.92,12052.0,111.98,111.99,111.81,111.92,12052.0
2017-08-22 13:10:00,111.93,112.0,111.81,111.87,8910.0,111.93,112.0,111.81,111.87,8910.0
2017-08-22 13:20:00,111.86,111.97,111.86,111.96,9326.0,111.86,111.97,111.86,111.96,9326.0
2017-08-22 13:30:00,111.96,112.04,111.93,111.97,10424.0,111.96,112.04,111.93,111.97,10424.0
2017-08-22 13:40:00,111.95,111.95,111.77,111.8,9217.0,111.95,111.95,111.77,111.8,9217.0
2017-08-22 13:50:00,111.81,111.84,111.62,111.71,13930.0,111.81,111.84,111.62,111.71,13930.0
2017-08-22 14:00:00,111.72,111.86,111.72,111.83,13053.0,111.72,111.86,111.72,111.83,13053.0
2017-08-22 14:10:00,111.83,112.09,111.83,112.06,18394.0,111.83,112.09,111.83,112.06,18394.0
2017-08-22 14:20:00,112.04,112.05,111.91,111.95,18051.0,112.04,112.05,111.91,111.95,18051.0
2017-08-22 14:30:00,112.02,112.24,112.02,112.12,30046.0,112.02,112.24,112.02,112.12,30046.0
2017-08-22 14:40:00,112.08,112.1,111.86,111.93,14260.0,112.08,112.1,111.86,111.93,14260.0
2017-08-22 14:50:00,111.94,112.0,111.78,111.85,13110.0,111.94,112.0,111.78,111.85,13110.0
2017-08-22 15:00:00,111.84,111.94,111.82,111.94,20086.0,111.84,111.94,111.82,111.94,20086.0
2017-08-22 15:10:00,111.95,111.96,111.89,111.93,36290.0,111.95,111.96,111.89,111.93,36290.0
2017-08-22 15:20:00,111.94,111.97,111.58,111.6,54152.0,111.94,111.97,111.58,111.6,54152.0
2017-08-22 15:30:00,111.58,111.7,111.48,111.54,67010.0,111.58,111.7,111.48,111.54,67010.0
2017-08-22 15:40:00,111.49,111.64,111.21,111.32,100321.0,111.49,111.64,111.21,111.32,100321.0
2017-08-22 15:50:00,111.32,111.41,110.78,111.0,369284.0,111.32,111.41,110.78,111.0,369284.0
2017-08-23 09:30:00,110.91,111.23,110.23,110.93,34734.0,110.91,111.23,110.23,110.93,34734.0
2017-08-23 09:40:00,110.77,111.04,110.63,110.98,22691.0,110.77,111.04,110.63,110.98,22691.0
2017-08-23 09:50:00,110.98,111.3,110.71,111.2,61979.0,110.98,111.3,110.71,111.2,61979.0
2017-08-23 10:00:00,111.12,111.34,110.37,110.48,36005.0,111.12,111.34,110.37,110.48,36005.0
2017-08-23 10:10:00,110.5,110.92,110.05,110.92,85903.0,110.5,110.92,110.05,110.92,85903.0
2017-08-23 10:20:00,110.78,110.91,110.54,110.71,14690.0,110.78,110.91,110.54,110.71,14690.0
2017-08-23 10:30:00,110.7,110.95,110.55,110.81,13256.0,110.7,110.95,110.55,110.81,13256.0
2017-08-23 10:40:00,110.86,111.29,110.84,111.15,19456.0,110.86,111.29,110.84,111.15,19456.0
2017-08-23 10:50:00,111.17,111.17,110.75,110.79,27491.0,111.17,111.17,110.75,110.79,27491.0
2017-08-23 11:00:00,110.86,111.09,110.83,111.01,20744.0,110.86,111.09,110.83,111.01,20744.0
2017-08-23 11:10:00,110.93,111.13,110.84,111.05,15494.0,110.93,111.13,110.84,111.05,15494.0
2017-08-23 11:20:00,111.1,111.14,110.92,111.04,25081.0,111.1,111.14,110.92,111.04,25081.0
2017-08-23 11:30:00,111.06,111.1,110.85,111.09,18577.0,111.06,111.1,110.85,111.09,18577.0
2017-08-23 11:40:00,111.09,111.13,110.77,110.99,14014.0,111.09,111.13,110.77,110.99,14014.0
2017-08-23 11:50:00,111.0,111.07,110.86,110.92,15121.0,111.0,111.07,110.86,110.92,15121.0
2017-08-23 12:00:00,110.95,111.04,110.88,110.96,21134.0,110.95,111.04,110.88,110.96,21134.0
2017-08-23 12:10:00,110.95,111.06,110.89,110.98,12554.0,110.95,111.06,110.89,110.98,12554.0
2017-08-23 12:20:00,110.97,110.97,110.74,110.75,17034.0,110.97,110.97,110.74,110.75,17034.0
2017-08-23 12:30:00,110.82,110.91,110.74,110.74,14668.0,110.82,110.91,110.74,110.74,14668.0
2017-08-23 12:40:00,110.71,110.79,110.62,110.66,14254.0,110.71,110.79,110.62,110.66,14254.0
2017-08-23 12:50:00,110.72,110.81,110.67,110.76,16850.0,110.72,110.81,110.67,110.76,16850.0
2017-08-23 13:00:00,110.75,110.79,110.52,110.6,16534.0,110.75,110.79,110.52,110.6,16534.0
2017-08-23 13:10:00,110.62,110.73,110.45,110.56,23499.0,110.62,110.73,110.45,110.56,23499.0
2017-08-23 13:20:00,110.58,110.67,110.52,110.59,15279.0,110.58,110.67,110.52,110.59,15279.0
2017-08-23 13:30:00,110.6,110.68,110.56,110.61,7200.0,110.6,110.68,110.56,110.61,7200.0
2017-08-23 13:40:00,110.59,110.61,110.44,110.46,20738.0,110.59,110.61,110.44,110.46,20738.0
2017-08-23 13:50:00,110.41,110.61,110.39,110.54,21413.0,110.41,110.61,110.39,110.54,21413.0
2017-08-23 14:00:00,110.59,110.6,110.49,110.58,12293.0,110.59,110.6,110.49,110.58,12293.0
2017-08-23 14:10:00,110.57,110.8,110.53,110.72,38592.0,110.57,110.8,110.53,110.72,38592.0
2017-08-23 14:20:00,110.7,110.84,110.65,110.75,56942.0,110.7,110.84,110.65,110.75,56942.0
2017-08-23 14:30:00,110.74,110.83,110.7,110.73,47357.0,110.74,110.83,110.7,110.73,47357.0
2017-08-23 14:40:00,110.74,110.92,110.73,110.88,37046.0,110.74,110.92,110.73,110.88,37046.0
2017-08-23 14:50:00,110.88,110.9,110.79,110.8,22387.0,110.88,110.9,110.79,110.8,22387.0
2017-08-23 15:00:00,110.77,110.8,110.64,110.66,46518.0,110.77,110.8,110.64,110.66,46518.0
2017-08-23 15:10:00,110.65,110.79,110.59,110.74,27444.0,110.65,110.79,110.59,110.74,27444.0
2017-08-23 15:20:00,110.74,110.9,110.74,110.83,42533.0,110.74,110.9,110.74,110.83,42533.0
2017-08-23 15:30:00,110.82,110.89,110.7,110.8,70000.0,110.82,110.89,110.7,110.8,70000.0
2017-08-23 15:40:00,110.79,110.81,110.7,110.72,76209.0,110.79,110.81,110.7,110.72,76209.0
2017-08-23 15:50:00,110.71,110.74,110.6,110.65,142261.0,110.71,110.74,110.6,110.65,142261.0
2017-08-24 09:30:00,110.58,111.25,110.58,110.89,69393.0,110.58,111.25,110.58,110.89,69393.0
2017-08-24 09:40:00,110.9,110.97,110.48,110.59,56803.0,110.9,110.97,110.48,110.59,56803.0
2017-08-24 09:50:00,110.55,110.61,110.01,110.47,71626.0,110.55,110.61,110.01,110.47,71626.0
2017-08-24 10:00:00,110.49,110.6,109.9,110.02,35505.0,110.49,110.6,109.9,110.02,35505.0
2017-08-24 10:10:00,110.04,110.44,109.71,110.05,42346.0,110.04,110.44,109.71,110.05,42346.0
2017-08-24 10:20:00,110.13,110.42,110.02,110.21,25232.0,110.13,110.42,110.02,110.21,25232.0
2017-08-24 10:30:00,110.21,110.67,110.21,110.66,49094.0,110.21,110.67,110.21,110.66,49094.0
2017-08-24 10:40:00,110.67,110.99,110.64,110.87,55435.0,110.67,110.99,110.64,110.87,55435.0
2017-08-24 10:50:00,110.92,111.01,110.74,110.86,40343.0,110.92,111.01,110.74,110.86,40343.0
2017-08-24 11:00:00,110.86,110.89,110.71,110.82,29540.0,110.86,110.89,110.71,110.82,29540.0
2017-08-24 11:10:00,110.86,111.0,110.25,110.4,40523.0,110.86,111.0,110.25,110.4,40523.0
2017-08-24 11:20:00,110.4,110.64,110.17,110.22,20747.0,110.4,110.64,110.17,110.22,20747.0
2017-08-24 11:30:00,110.26,110.3,109.89,110.09,26314.0,110.26,110.3,109.89,110.09,26314.0
2017-08-24 11:40:00,110.09,110.19,109.85,109.85,72937.0,110.09,110.19,109.85,109.85,72937.0
2017-08-24 11:50:00,109.84,109.9,109.38,109.56,76475.0,109.84,109.9,109.38,109.56,76475.0
2017-08-24 12:00:00,109.58,109.7,109.04,109.09,120526.0,109.58,109.7,109.04,109.09,120526.0
2017-08-24 12:10:00,109.11,109.66,109.06,109.29,82890.0,109.11,109.66,109.06,109.29,82890.0
2017-08-24 12:20:00,109.26,109.86,109.1,109.86,78685.0,109.26,109.86,109.1,109.86,78685.0
2017-08-24 12:30:00,109.79,110.05,109.39,109.57,29915.0,109.79,110.05,109.39,109.57,29915.0
2017-08-24 12:40:00,109.54,109.68,109.4,109.6,23567.0,109.54,109.68,109.4,109.6,23567.0
2017-08-24 12:50:00,109.62,109.76,109.51,109.56,31375.0,109.62,109.76,109.51,109.56,31375.0
2017-08-24 13:00:00,109.56,109.64,109.11,109.14,36282.0,109.56,109.64,109.11,109.14,36282.0
2017-08-24 13:10:00,109.18,109.46,109.13,109.23,46828.0,109.18,109.46,109.13,109.23,46828.0
2017-08-24 13:20:00,109.27,109.53,109.15,109.34,39435.0,109.27,109.53,109.15,109.34,39435.0
2017-08-24 13:30:00,109.36,109.81,109.27,109.62,61927.0,109.36,109.81,109.27,109.62,61927.0
2017-08-24 13:40:00,109.68,109.68,109.36,109.52,64530.0,109.68,109.68,109.36,109.52,64530.0
2017-08-24 13:50:00,109.5,109.64,109.35,109.53,50463.0,109.5,109.64,109.35,109.53,50463.0
2017-08-24 14:00:00,109.5,110.03,109.48,109.88,46780.0,109.5,110.03,109.48,109.88,46780.0
2017-08-24 14:10:00,109.9,110.14,109.62,110.14,33252.0,109.9,110.14,109.62,110.14,33252.0
2017-08-24 14:20:00,110.11,110.51,110.02,110.13,60636.0,110.11,110.51,110.02,110.13,60636.0
2017-08-24 14:30:00,110.15,110.67,110.11,110.45,34398.0,110.15,110.67,110.11,110.45,34398.0
2017-08-24 14:40:00,110.42,110.63,110.24,110.3,32884.0,110.42,110.63,110.24,110.3,32884.0
2017-08-24 14:50:00,110.32,110.88,110.32,110.76,54661.0,110.32,110.88,110.32,110.76,54661.0
2017-08-24 15:00:00,110.78,110.81,110.32,110.47,55523.0,110.78,110.81,110.32,110.47,55523.0
2017-08-24 15:10:00,110.44,110.57,110.1,110.57,71459.0,110.44,110.57,110.1,110.57,71459.0
2017-08-24 15:20:00,110.57,110.57,110.2,110.33,79726.0,110.57,110.57,110.2,110.33,79726.0
2017-08-24 15:30:00,110.36,110.51,110.2,110.48,76801.0,110.36,110.51,110.2,110.48,76801.0
2017-08-24 15:40:00,110.49,110.63,110.21,110.21,129254.0,110.49,110.63,110.21,110.21,129254.0
2017-08-24 15:50:00,110.21,110.7,110.13,110.6,217688.0,110.21,110.7,110.13,110.6,217688.0
2017-08-25 09:30:00,115.01,119.73,115.0,116.32,994697.0,115.01,119.73,115.0,116.32,994697.0
2017-08-25 09:40:00,116.32,116.7,113.81,116.0,423577.0,116.32,116.7,113.81,116.0,423577.0
2017-08-25 09:50:00,116.0,116.47,113.92,113.92,314286.0,116.0,116.47,113.92,113.92,314286.0
2017-08-25 10:00:00,113.94,116.1,113.81,116.02,179731.0,113.94,116.1,113.81,116.02,179731.0
2017-08-25 10:10:00,116.02,117.18,115.9,117.1,223566.0,116.02,117.18,115.9,117.1,223566.0
2017-08-25 10:20:00,117.04,117.39,116.43,116.76,167516.0,117.04,117.39,116.43,116.76,167516.0
2017-08-25 10:30:00,116.68,116.73,115.71,116.02,190667.0,116.68,116.73,115.71,116.02,190667.0
2017-08-25 10:40:00,116.01,116.53,114.71,114.71,95981.0,116.01,116.53,114.71,114.71,95981.0
2017-08-25 10:50:00,114.82,115.33,114.79,115.18,46583.0,114.82,115.33,114.79,115.18,46583.0
2017-08-25 11:00:00,115.12,115.18,114.54,114.75,92324.0,115.12,115.18,114.54,114.75,92324.0
2017-08-25 11:10:00,114.78,114.79,113.84,114.22,96008.0,114.78,114.79,113.84,114.22,96008.0
2017-08-25 11:20:00,114.2,114.2,113.54,114.0,96349.0,114.2,114.2,113.54,114.0,96349.0
2017-08-25 11:30:00,113.93,114.4,113.92,114.07,59527.0,113.93,114.4,113.92,114.07,59527.0
2017-08-25 11:40:00,114.08,115.25,114.08,114.76,130751.0,114.08,115.25,114.08,114.76,130751.0
2017-08-25 11:50:00,114.76,114.96,114.53,114.93,58661.0,114.76,114.96,114.53,114.93,58661.0
2017-08-25 12:00:00,114.92,115.1,114.8,114.92,71965.0,114.92,115.1,114.8,114.92,71965.0
2017-08-25 12:10:00,114.94,115.03,114.7,114.96,80766.0,114.94,115.03,114.7,114.96,80766.0
2017-08-25 12:20:00,114.96,115.21,114.84,114.91,81822.0,114.96,115.21,114.84,114.91,81822.0
2017-08-25 12:30:00,114.86,115.07,114.66,115.02,68704.0,114.86,115.07,114.66,115.02,68704.0
2017-08-25 12:40:00,115.03,115.14,114.98,115.03,53282.0,115.03,115.14,114.98,115.03,53282.0
2017-08-25 12:50:00,115.04,115.17,114.97,115.16,68942.0,115.04,115.17,114.97,115.16,68942.0
2017-08-25 13:00:00,115.16,115.76,114.98,115.57,67480.0,115.16,115.76,114.98,115.57,67480.0
2017-08-25 13:10:00,115.57,115.89,115.5,115.82,54735.0,115.57,115.89,115.5,115.82,54735.0
2017-08-25 13:20:00,115.76,115.77,115.5,115.63,41576.0,115.76,115.77,115.5,115.63,41576.0
2017-08-25 13:30:00,115.64,115.7,115.49,115.57,65836.0,115.64,115.7,115.49,115.57,65836.0
2017-08-25 13:40:00,115.59,115.87,115.12,115.15,59718.0,115.59,115.87,115.12,115.15,59718.0
2017-08-25 13:50:00,115.15,115.63,115.15,115.44,53016.0,115.15,115.63,115.15,115.44,53016.0
2017-08-25 14:00:00,115.45,115.89,115.41,115.88,73688.0,115.45,115.89,115.41,115.88,73688.0
2017-08-25 14:10:00,115.9,116.17,115.69,116.12,198158.0,115.9,116.17,115.69,116.12,198158.0
2017-08-25 14:20:00,116.15,116.44,115.99,116.11,113898.0,116.15,116.44,115.99,116.11,113898.0
2017-08-25 14:30:00,116.15,116.45,116.0,116.43,113574.0,116.15,116.45,116.0,116.43,113574.0
2017-08-25 14:40:00,116.42,116.68,116.11,116.27,118471.0,116.42,116.68,116.11,116.27,118471.0
2017-08-25 14:50:00,116.27,116.32,115.28,115.81,104220.0,116.27,116.32,115.28,115.81,104220.0
2017-08-25 15:00:00,115.81,116.2,115.79,116.03,127932.0,115.81,116.2,115.79,116.03,127932.0
2017-08-25 15:10:00,116.0,116.21,115.83,116.02,102762.0,116.0,116.21,115.83,116.02,102762.0
2017-08-25 15:20:00,116.03,116.09,115.58,115.65,104621.0,116.03,116.09,115.58,115.65,104621.0
2017-08-25 15:30:00,115.65,115.65,115.03,115.09,173250.0,115.65,115.65,115.03,115.09,173250.0
2017-08-25 15:40:00,115.09,115.17,114.58,114.63,287586.0,115.09,115.17,114.58,114.63,287586.0
2017-08-25 15:50:00,114.66,115.25,114.62,114.96,445642.0,114.66,115.25,114.62,114.96,445642.0
2017-08-28 09:30:00,115.06,115.14,112.0,112.89,233329.0,115.06,115.14,112.0,112.89,233329.0
2017-08-28 09:40:00,112.89,113.41,112.35,112.83,174182.0,112.89,113.41,112.35,112.83,174182.0
2017-08-28 09:50:00,112.8,112.96,111.67,112.07,123978.0,112.8,112.96,111.67,112.07,123978.0
2017-08-28 10:00:00,112.29,112.82,111.96,112.69,92877.0,112.29,112.82,111.96,112.69,92877.0
2017-08-28 10:10:00,112.69,112.95,112.55,112.66,40370.0,112.69,112.95,112.55,112.66,40370.0
2017-08-28 10:20:00,112.71,112.77,111.85,112.09,54821.0,112.71,112.77,111.85,112.09,54821.0
2017-08-28 10:30:00,112.1,112.45,111.81,112.38,38448.0,112.1,112.45,111.81,112.38,38448.0
2017-08-28 10:40:00,112.32,112.39,112.1,112.33,56121.0,112.32,112.39,112.1,112.33,56121.0
2017-08-28 10:50:00,112.33,112.5,112.15,112.18,33415.0,112.33,112.5,112.15,112.18,33415.0
2017-08-28 11:00:00,112.16,112.32,112.02,112.18,45109.0,112.16,112.32,112.02,112.18,45109.0
2017-08-28 11:10:00,112.21,112.45,112.05,112.06,105634.0,112.21,112.45,112.05,112.06,105634.0
2017-08-28 11:20:00,112.04,112.2,111.44,111.67,83681.0,112.04,112.2,111.44,111.67,83681.0
2017-08-28 11:30:00,111.72,111.73,111.36,111.51,47484.0,111.72,111.73,111.36,111.51,47484.0
2017-08-28 11:40:00,111.54,111.64,111.05,111.12,61159.0,111.54,111.64,111.05,111.12,61159.0
2017-08-28 11:50:00,111.12,111.44,110.95,110.98,36522.0,111.12,111.44,110.95,110.98,36522.0
2017-08-28 12:00:00,110.98,111.52,110.94,111.09,89892.0,110.98,111.52,110.94,111.09,89892.0
2017-08-28 12:10:00,111.09,111.15,110.57,110.65,62246.0,111.09,111.15,110.57,110.65,62246.0
2017-08-28 12:20:00,110.67,110.68,110.4,110.45,49730.0,110.67,110.68,110.4,110.45,49730.0
2017-08-28 12:30:00,110.45,110.82,110.25,110.71,52463.0,110.45,110.82,110.25,110.71,52463.0
2017-08-28 12:40:00,110.68,110.75,110.29,110.39,45690.0,110.68,110.75,110.29,110.39,45690.0
2017-08-28 12:50:00,110.39,110.54,110.26,110.54,50638.0,110.39,110.54,110.26,110.54,50638.0
2017-08-28 13:00:00,110.54,110.68,110.3,110.31,33226.0,110.54,110.68,110.3,110.31,33226.0
2017-08-28 13:10:00,110.31,110.35,110.07,110.11,59548.0,110.31,110.35,110.07,110.11,59548.0
2017-08-28 13:20:00,110.09,110.3,110.01,110.25,34571.0,110.09,110.3,110.01,110.25,34571.0
2017-08-28 13:30:00,110.23,110.37,110.18,110.31,30365.0,110.23,110.37,110.18,110.31,30365.0
2017-08-28 13:40:00,110.3,110.77,110.28,110.73,76541.0,110.3,110.77,110.28,110.73,76541.0
2017-08-28 13:50:00,110.73,111.2,110.73,111.19,84580.0,110.73,111.2,110.73,111.19,84580.0
2017-08-28 14:00:00,111.24,111.26,111.01,111.19,51758.0,111.24,111.26,111.01,111.19,51758.0
2017-08-28 14:10:00,111.19,111.54,111.19,111.41,85018.0,111.19,111.54,111.19,111.41,85018.0
2017-08-28 14:20:00,111.4,111.7,111.35,111.47,88241.0,111.4,111.7,111.35,111.47,88241.0
2017-08-28 14:30:00,111.44,111.77,111.19,111.72,62055.0,111.44,111.77,111.19,111.72,62055.0
2017-08-28 14:40:00,111.72,112.17,111.62,112.17,92384.0,111.72,112.17,111.62,112.17,92384.0
2017-08-28 14:50:00,112.13,112.14,111.66,111.73,60551.0,112.13,112.14,111.66,111.73,60551.0
2017-08-28 15:00:00,111.74,111.86,111.69,111.78,44843.0,111.74,111.86,111.69,111.78,44843.0
2017-08-28 15:10:00,111.78,111.79,111.53,111.58,60451.0,111.78,111.79,111.53,111.58,60451.0
2017-08-28 15:20:00,111.56,111.93,111.49,111.87,85370.0,111.56,111.93,111.49,111.87,85370.0
2017-08-28 15:30:00,111.86,111.91,111.67,111.9,91472.0,111.86,111.91,111.67,111.9,91472.0
2017-08-28 15:40:00,111.89,111.91,111.48,111.48,110785.0,111.89,111.91,111.48,111.48,110785.0
2017-08-28 15:50:00,111.48,111.55,111.3,111.49,185631.0,111.48,111.55,111.3,111.49,185631.0
2017-08-29 09:30:00,109.65,110.59,109.25,110.58,85350.0,109.65,110.59,109.25,110.58,85350.0
2017-08-29 09:40:00,110.59,110.62,110.06,110.22,41682.0,110.59,110.62,110.06,110.22,41682.0
2017-08-29 09:50:00,110.13,110.13,109.81,109.96,39861.0,110.13,110.13,109.81,109.96,39861.0
2017-08-29 10:00:00,110.0,110.26,109.66,109.91,52666.0,110.0,110.26,109.66,109.91,52666.0
2017-08-29 10:10:00,109.91,110.18,109.51,110.1,76618.0,109.91,110.18,109.51,110.1,76618.0
2017-08-29 10:20:00,110.17,110.25,109.89,110.25,28607.0,110.17,110.25,109.89,110.25,28607.0
2017-08-29 10:30:00,110.25,110.29,109.92,110.16,39188.0,110.25,110.29,109.92,110.16,39188.0
2017-08-29 10:40:00,110.16,110.36,110.15,110.16,31818.0,110.16,110.36,110.15,110.16,31818.0
2017-08-29 10:50:00,110.16,110.42,110.13,110.42,24614.0,110.16,110.42,110.13,110.42,24614.0
2017-08-29 11:00:00,110.4,110.69,110.24,110.68,31082.0,110.4,110.69,110.24,110.68,31082.0
2017-08-29 11:10:00,110.65,110.65,110.39,110.5,17630.0,110.65,110.65,110.39,110.5,17630.0
2017-08-29 11:20:00,110.48,110.54,110.29,110.41,24073.0,110.48,110.54,110.29,110.41,24073.0
2017-08-29 11:30:00,110.37,110.67,110.34,110.67,21771.0,110.37,110.67,110.34,110.67,21771.0
2017-08-29 11:40:00,110.68,110.96,110.63,110.64,24261.0,110.68,110.96,110.63,110.64,24261.0
2017-08-29 11:50:00,110.71,110.96,110.65,110.84,19947.0,110.71,110.96,110.65,110.84,19947.0
2017-08-29 12:00:00,110.84,111.02,110.81,110.93,15598.0,110.84,111.02,110.81,110.93,15598.0
2017-08-29 12:10:00,110.93,111.19,110.89,111.08,23497.0,110.93,111.19,110.89,111.08,23497.0
2017-08-29 12:20:00,111.08,111.34,111.08,111.25,17995.0,111.08,111.34,111.08,111.25,17995.0
2017-08-29 12:30:00,111.27,111.5,111.26,111.47,31192.0,111.27,111.5,111.26,111.47,31192.0
2017-08-29 12:40:00,111.46,111.69,111.36,111.69,27672.0,111.46,111.69,111.36,111.69,27672.0
2017-08-29 12:50:00,111.67,111.69,111.52,111.56,18574.0,111.67,111.69,111.52,111.56,18574.0
2017-08-29 13:00:00,111.59,111.67,111.45,111.57,15932.0,111.59,111.67,111.45,111.57,15932.0
2017-08-29 13:10:00,111.57,111.64,111.26,111.27,23818.0,111.57,111.64,111.26,111.27,23818.0
2017-08-29 13:20:00,111.27,111.64,111.15,111.54,23383.0,111.27,111.64,111.15,111.54,23383.0
2017-08-29 13:30:00,111.58,111.67,111.41,111.53,20797.0,111.58,111.67,111.41,111.53,20797.0
2017-08-29 13:40:00,111.51,111.69,111.49,111.57,22292.0,111.51,111.69,111.49,111.57,22292.0
2017-08-29 13:50:00,111.56,111.57,111.44,111.57,19616.0,111.56,111.57,111.44,111.57,19616.0
2017-08-29 14:00:00,111.53,111.54,111.27,111.42,18469.0,111.53,111.54,111.27,111.42,18469.0
2017-08-29 14:10:00,111.42,111.49,111.38,111.39,17258.0,111.42,111.49,111.38,111.39,17258.0
2017-08-29 14:20:00,111.37,111.5,111.37,111.38,19970.0,111.37,111.5,111.37,111.38,19970.0
2017-08-29 14:30:00,111.36,111.5,111.35,111.48,15583.0,111.36,111.5,111.35,111.48,15583.0
2017-08-29 14:40:00,111.48,111.9,111.48,111.85,58276.0,111.48,111.9,111.48,111.85,58276.0
2017-08-29 14:50:00,111.84,111.86,111.65,111.74,24674.0,111.84,111.86,111.65,111.74,24674.0
2017-08-29 15:00:00,111.74,111.78,111.57,111.68,29149.0,111.74,111.78,111.57,111.68,29149.0
2017-08-29 15:10:00,111.68,111.74,111.46,111.48,34242.0,111.68,111.74,111.46,111.48,34242.0
2017-08-29 15:20:00,111.45,111.58,111.3,111.36,30775.0,111.45,111.58,111.3,111.36,30775.0
2017-08-29 15:30:00,111.36,111.38,111.13,111.13,44247.0,111.36,111.38,111.13,111.13,44247.0
2017-08-29 15:40:00,111.13,111.2,111.06,111.18,49338.0,111.13,111.2,111.06,111.18,49338.0
2017-08-29 15:50:00,111.22,111.27,110.9,111.27,193978.0,111.22,111.27,110.9,111.27,193978.0
2017-08-30 09:30:00,111.27,111.48,110.61,111.48,39161.0,111.27,111.48,110.61,111.48,39161.0
2017-08-30 09:40:00,111.34,111.8,111.31,111.54,14400.0,111.34,111.8,111.31,111.54,14400.0
2017-08-30 09:50:00,111.54,111.99,111.45,111.99,21743.0,111.54,111.99,111.45,111.99,21743.0
2017-08-30 10:00:00,111.99,112.18,111.69,111.71,41120.0,111.99,112.18,111.69,111.71,41120.0
2017-08-30 10:10:00,111.7,111.82,111.45,111.75,26124.0,111.7,111.82,111.45,111.75,26124.0
2017-08-30 10:20:00,111.72,111.76,111.5,111.64,26315.0,111.72,111.76,111.5,111.64,26315.0
2017-08-30 10:30:00,111.65,111.8,111.38,111.38,14883.0,111.65,111.8,111.38,111.38,14883.0
2017-08-30 10:40:00,111.49,111.8,111.2,111.79,38277.0,111.49,111.8,111.2,111.79,38277.0
2017-08-30 10:50:00,111.77,111.82,111.59,111.82,16924.0,111.77,111.82,111.59,111.82,16924.0
2017-08-30 11:00:00,111.78,112.2,111.73,112.13,22017.0,111.78,112.2,111.73,112.13,22017.0
2017-08-30 11:10:00,112.12,112.2,111.91,111.99,16030.0,112.12,112.2,111.91,111.99,16030.0
2017-08-30 11:20:00,112.02,112.17,111.86,112.17,19505.0,112.02,112.17,111.86,112.17,19505.0
2017-08-30 11:30:00,112.17,112.22,111.97,112.12,10832.0,112.17,112.22,111.97,112.12,10832.0
2017-08-30 11:40:00,112.13,112.25,112.1,112.1,11302.0,112.13,112.25,112.1,112.1,11302.0
2017-08-30 11:50:00,112.05,112.21,112.05,112.2,14490.0,112.05,112.21,112.05,112.2,14490.0
2017-08-30 12:00:00,112.17,112.17,111.91,112.04,17875.0,112.17,112.17,111.91,112.04,17875.0
2017-08-30 12:10:00,112.08,112.12,111.96,112.08,16932.0,112.08,112.12,111.96,112.08,16932.0
2017-08-30 12:20:00,112.06,112.45,112.03,112.42,22488.0,112.06,112.45,112.03,112.42,22488.0
2017-08-30 12:30:00,112.38,112.59,112.38,112.58,23368.0,112.38,112.59,112.38,112.58,23368.0
2017-08-30 12:40:00,112.6,112.86,112.59,112.69,21117.0,112.6,112.86,112.59,112.69,21117.0
2017-08-30 12:50:00,112.69,112.69,112.46,112.6,13598.0,112.69,112.69,112.46,112.6,13598.0
2017-08-30 13:00:00,112.61,112.61,112.19,112.44,20162.0,112.61,112.61,112.19,112.44,20162.0
2017-08-30 13:10:00,112.46,112.62,112.46,112.54,10181.0,112.46,112.62,112.46,112.54,10181.0
2017-08-30 13:20:00,112.54,112.75,112.53,112.66,9721.0,112.54,112.75,112.53,112.66,9721.0
2017-08-30 13:30:00,112.65,112.75,112.6,112.68,19626.0,112.65,112.75,112.6,112.68,19626.0
2017-08-30 13:40:00,112.67,112.78,112.62,112.7,16682.0,112.67,112.78,112.62,112.7,16682.0
2017-08-30 13:50:00,112.7,113.04,112.68,113.04,20117.0,112.7,113.04,112.68,113.04,20117.0
2017-08-30 14:00:00,113.02,113.26,112.97,113.24,22718.0,113.02,113.26,112.97,113.24,22718.0
2017-08-30 14:10:00,113.25,113.25,113.0,113.07,25958.0,113.25,113.25,113.0,113.07,25958.0
2017-08-30 14:20:00,113.09,113.42,113.09,113.4,26932.0,113.09,113.42,113.09,113.4,26932.0
2017-08-30 14:30:00,113.38,113.41,113.26,113.36,37360.0,113.38,113.41,113.26,113.36,37360.0
2017-08-30 14:40:00,113.35,113.39,113.14,113.39,28597.0,113.35,113.39,113.14,113.39,28597.0
2017-08-30 14:50:00,113.36,113.47,113.3,113.46,30875.0,113.36,113.47,113.3,113.46,30875.0
2017-08-30 15:00:00,113.44,113.5,113.35,113.35,38445.0,113.44,113.5,113.35,113.35,38445.0
2017-08-30 15:10:00,113.37,113.5,113.36,113.44,21735.0,113.37,113.5,113.36,113.44,21735.0
2017-08-30 15:20:00,113.44,113.67,113.35,113.64,27948.0,113.44,113.67,113.35,113.64,27948.0
2017-08-30 15:30:00,113.62,113.66,113.33,113.33,43454.0,113.62,113.66,113.33,113.33,43454.0
2017-08-30 15:40:00,113.33,113.34,113.14,113.22,64505.0,113.33,113.34,113.14,113.22,64505.0
2017-08-30 15:50:00,113.23,113.35,113.15,113.29,151477.0,113.23,113.35,113.15,113.29,151477.0
2017-08-31 09:30:00,113.63,114.11,113.44,113.44,20021.0,113.63,114.11,113.44,113.44,20021.0
2017-08-31 09:40:00,113.37,113.68,112.81,113.55,53687.0,113.37,113.68,112.81,113.55,53687.0
2017-08-31 09:50:00,113.53,113.68,113.2,113.36,27363.0,113.53,113.68,113.2,113.36,27363.0
2017-08-31 10:00:00,113.32,113.44,113.1,113.26,26051.0,113.32,113.44,113.1,113.26,26051.0
2017-08-31 10:10:00,113.24,113.55,113.17,113.53,26517.0,113.24,113.55,113.17,113.53,26517.0
2017-08-31 10:20:00,113.48,113.75,113.47,113.61,15000.0,113.48,113.75,113.47,113.61,15000.0
2017-08-31 10:30:00,113.55,113.57,113.29,113.49,20852.0,113.55,113.57,113.29,113.49,20852.0
2017-08-31 10:40:00,113.54,113.58,113.38,113.42,24037.0,113.54,113.58,113.38,113.42,24037.0
2017-08-31 10:50:00,113.4,113.51,113.23,113.28,28446.0,113.4,113.51,113.23,113.28,28446.0
2017-08-31 11:00:00,113.29,113.5,113.24,113.5,39360.0,113.29,113.5,113.24,113.5,39360.0
2017-08-31 11:10:00,113.51,113.67,113.45,113.65,30823.0,113.51,113.67,113.45,113.65,30823.0
2017-08-31 11:20:00,113.64,113.7,113.52,113.68,18448.0,113.64,113.7,113.52,113.68,18448.0
2017-08-31 11:30:00,113.64,113.68,113.43,113.64,12034.0,113.64,113.68,113.43,113.64,12034.0
2017-08-31 11:40:00,113.66,113.84,113.65,113.79,16393.0,113.66,113.84,113.65,113.79,16393.0
2017-08-31 11:50:00,113.79,114.0,113.76,113.96,12198.0,113.79,114.0,113.76,113.96,12198.0
2017-08-31 12:00:00,113.98,114.09,113.91,114.02,19487.0,113.98,114.09,113.91,114.02,19487.0
2017-08-31 12:10:00,114.01,114.05,113.92,114.03,14820.0,114.01,114.05,113.92,114.03,14820.0
2017-08-31 12:20:00,114.04,114.25,113.99,114.25,16720.0,114.04,114.25,113.99,114.25,16720.0
2017-08-31 12:30:00,114.26,114.34,114.08,114.13,17483.0,114.26,114.34,114.08,114.13,17483.0
2017-08-31 12:40:00,114.12,114.22,113.99,114.0,15936.0,114.12,114.22,113.99,114.0,15936.0
2017-08-31 12:50:00,113.95,114.05,113.95,114.05,17971.0,113.95,114.05,113.95,114.05,17971.0
2017-08-31 13:00:00,114.05,114.21,114.05,114.12,15404.0,114.05,114.21,114.05,114.12,15404.0
2017-08-31 13:10:00,114.12,114.16,113.92,114.01,11524.0,114.12,114.16,113.92,114.01,11524.0
2017-08-31 13:20:00,114.06,114.1,113.91,113.94,11635.0,114.06,114.1,113.91,113.94,11635.0
2017-08-31 13:30:00,113.95,113.98,113.87,113.96,14379.0,113.95,113.98,113.87,113.96,14379.0
2017-08-31 13:40:00,113.96,114.19,113.95,114.13,28287.0,113.96,114.19,113.95,114.13,28287.0
2017-08-31 13:50:00,114.14,114.25,114.14,114.23,16346.0,114.14,114.25,114.14,114.23,16346.0
2017-08-31 14:00:00,114.22,114.3,114.06,114.07,18702.0,114.22,114.3,114.06,114.07,18702.0
2017-08-31 14:10:00,114.07,114.15,114.05,114.12,20429.0,114.07,114.15,114.05,114.12,20429.0
2017-08-31 14:20:00,114.12,114.31,114.06,114.25,11395.0,114.12,114.31,114.06,114.25,11395.0
2017-08-31 14:30:00,114.26,114.52,114.24,114.48,22048.0,114.26,114.52,114.24,114.48,22048.0
2017-08-31 14:40:00,114.5,114.57,114.39,114.45,19554.0,114.5,114.57,114.39,114.45,19554.0
2017-08-31 14:50:00,114.49,114.57,114.46,114.52,17343.0,114.49,114.57,114.46,114.52,17343.0
2017-08-31 15:00:00,114.51,114.54,114.35,114.41,22809.0,114.51,114.54,114.35,114.41,22809.0
2017-08-31 15:10:00,114.41,114.54,114.39,114.54,24115.0,114.41,114.54,114.39,114.54,24115.0
2017-08-31 15:20:00,114.53,114.56,114.47,114.47,27663.0,114.53,114.56,114.47,114.47,27663.0
2017-08-31 15:30:00,114.46,114.61,114.37,114.58,37047.0,114.46,114.61,114.37,114.58,37047.0
2017-08-31 15:40:00,114.59,114.7,114.47,114.5,74242.0,114.59,114.7,114.47,114.5,74242.0
2017-08-31 15:50:00,114.48,114.6,114.3,114.45,136056.0,114.48,114.6,114.3,114.45,136056.0
2017-09-01 09:30:00,114.63,115.62,114.48,115.17,69970.0,114.63,115.62,114.48,115.17,69970.0
2017-09-01 09:40:00,115.05,115.53,114.97,115.24,69791.0,115.05,115.53,114.97,115.24,69791.0
2017-09-01 09:50:00,115.31,115.41,114.65,114.75,67738.0,115.31,115.41,114.65,114.75,67738.0
2017-09-01 10:00:00,114.74,114.74,114.26,114.39,29167.0,114.74,114.74,114.26,114.39,29167.0
2017-09-01 10:10:00,114.39,114.84,114.39,114.77,25437.0,114.39,114.84,114.39,114.77,25437.0
2017-09-01 10:20:00,114.74,115.08,114.71,114.98,20663.0,114.74,115.08,114.71,114.98,20663.0
2017-09-01 10:30:00,114.94,115.08,114.78,114.78,19986.0,114.94,115.08,114.78,114.78,19986.0
2017-09-01 10:40:00,114.79,114.86,114.47,114.67,14414.0,114.79,114.86,114.47,114.67,14414.0
2017-09-01 10:50:00,114.72,114.87,114.66,114.73,15949.0,114.72,114.87,114.66,114.73,15949.0
2017-09-01 11:00:00,114.69,114.85,114.66,114.83,11022.0,114.69,114.85,114.66,114.83,11022.0
2017-09-01 11:10:00,114.88,114.95,114.63,114.63,15276.0,114.88,114.95,114.63,114.63,15276.0
2017-09-01 11:20:00,114.62,114.9,114.62,114.85,14339.0,114.62,114.9,114.62,114.85,14339.0
2017-09-01 11:30:00,114.8,114.95,114.79,114.89,13676.0,114.8,114.95,114.79,114.89,13676.0
2017-09-01 11:40:00,114.9,114.9,114.69,114.84,14925.0,114.9,114.9,114.69,114.84,14925.0
2017-09-01 11:50:00,114.88,115.02,114.81,114.99,22250.0,114.88,115.02,114.81,114.99,22250.0
2017-09-01 12:00:00,114.98,115.0,114.77,114.79,11786.0,114.98,115.0,114.77,114.79,11786.0
2017-09-01 12:10:00,114.79,114.95,114.79,114.89,9669.0,114.79,114.95,114.79,114.89,9669.0
2017-09-01 12:20:00,114.87,114.97,114.85,114.9,11290.0,114.87,114.97,114.85,114.9,11290.0
2017-09-01 12:30:00,114.88,114.96,114.88,114.95,9878.0,114.88,114.96,114.88,114.95,9878.0
2017-09-01 12:40:00,114.95,114.95,114.86,114.9,9401.0,114.95,114.95,114.86,114.9,9401.0
2017-09-01 12:50:00,114.9,114.98,114.9,114.94,10880.0,114.9,114.98,114.9,114.94,10880.0
2017-09-01 13:00:00,114.94,115.0,114.93,115.0,10824.0,114.94,115.0,114.93,115.0,10824.0
2017-09-01 13:10:00,114.98,115.0,114.68,114.68,18347.0,114.98,115.0,114.68,114.68,18347.0
2017-09-01 13:20:00,114.66,114.66,114.37,114.63,20526.0,114.66,114.66,114.37,114.63,20526.0
2017-09-01 13:30:00,114.65,114.7,114.54,114.67,10898.0,114.65,114.7,114.54,114.67,10898.0
2017-09-01 13:40:00,114.66,114.68,114.32,114.41,22325.0,114.66,114.68,114.32,114.41,22325.0
2017-09-01 13:50:00,114.42,114.49,114.4,114.46,12584.0,114.42,114.49,114.4,114.46,12584.0
2017-09-01 14:00:00,114.45,114.59,114.42,114.53,36406.0,114.45,114.59,114.42,114.53,36406.0
2017-09-01 14:10:00,114.52,114.57,114.4,114.46,17676.0,114.52,114.57,114.4,114.46,17676.0
2017-09-01 14:20:00,114.46,114.5,114.36,114.38,16886.0,114.46,114.5,114.36,114.38,16886.0
2017-09-01 14:30:00,114.37,114.39,114.15,114.22,36560.0,114.37,114.39,114.15,114.22,36560.0
2017-09-01 14:40:00,114.21,114.29,114.12,114.24,18062.0,114.21,114.29,114.12,114.24,18062.0
2017-09-01 14:50:00,114.23,114.27,114.11,114.22,21941.0,114.23,114.27,114.11,114.22,21941.0
2017-09-01 15:00:00,114.22,114.26,114.15,114.25,27632.0,114.22,114.26,114.15,114.25,27632.0
2017-09-01 15:10:00,114.25,114.25,114.08,114.1,25348.0,114.25,114.25,114.08,114.1,25348.0
2017-09-01 15:20:00,114.09,114.14,114.03,114.09,32934.0,114.09,114.14,114.03,114.09,32934.0
2017-09-01 15:30:00,114.09,114.09,113.94,114.01,48634.0,114.09,114.09,113.94,114.01,48634.0
2017-09-01 15:40:00,114.01,114.03,113.83,113.9,78864.0,114.01,114.03,113.83,113.9,78864.0
2017-09-01 15:50:00,113.92,114.12,113.65,113.7,189234.0,113.92,114.12,113.65,113.7,189234.0
2017-09-05 09:30:00,113.46,114.76,113.46,113.86,71405.0,113.46,114.76,113.46,113.86,71405.0
2017-09-05 09:40:00,113.94,114.15,113.51,114.06,46953.0,113.94,114.15,113.51,114.06,46953.0
2017-09-05 09:50:00,114.11,114.71,114.09,114.65,52837.0,114.11,114.71,114.09,114.65,52837.0
2017-09-05 10:00:00,114.65,114.65,114.22,114.41,44644.0,114.65,114.65,114.22,114.41,44644.0
2017-09-05 10:10:00,114.39,114.81,114.35,114.61,82036.0,114.39,114.81,114.35,114.61,82036.0
2017-09-05 10:20:00,114.63,114.68,113.98,114.11,35699.0,114.63,114.68,113.98,114.11,35699.0
2017-09-05 10:30:00,114.04,114.25,113.9,114.06,32298.0,114.04,114.25,113.9,114.06,32298.0
2017-09-05 10:40:00,114.06,114.06,113.75,113.83,48545.0,114.06,114.06,113.75,113.83,48545.0
2017-09-05 10:50:00,113.82,114.07,113.8,113.92,36830.0,113.82,114.07,113.8,113.92,36830.0
2017-09-05 11:00:00,113.94,113.94,113.7,113.78,31356.0,113.94,113.94,113.7,113.78,31356.0
2017-09-05 11:10:00,113.78,113.93,113.6,113.81,34014.0,113.78,113.93,113.6,113.81,34014.0
2017-09-05 11:20:00,113.82,113.95,113.78,113.91,17761.0,113.82,113.95,113.78,113.91,17761.0
2017-09-05 11:30:00,113.9,114.03,113.86,113.96,26534.0,113.9,114.03,113.86,113.96,26534.0
2017-09-05 11:40:00,113.98,114.02,113.78,113.84,21100.0,113.98,114.02,113.78,113.84,21100.0
2017-09-05 11:50:00,113.82,114.05,113.78,113.99,17921.0,113.82,114.05,113.78,113.99,17921.0
2017-09-05 12:00:00,113.99,113.99,113.02,113.1,27791.0,113.99,113.99,113.02,113.1,27791.0
2017-09-05 12:10:00,113.13,113.26,112.93,113.06,34310.0,113.13,113.26,112.93,113.06,34310.0
2017-09-05 12:20:00,113.06,113.4,112.96,112.96,26271.0,113.06,113.4,112.96,112.96,26271.0
2017-09-05 12:30:00,112.94,112.97,112.52,112.77,28946.0,112.94,112.97,112.52,112.77,28946.0
2017-09-05 12:40:00,112.75,112.85,112.58,112.69,18575.0,112.75,112.85,112.58,112.69,18575.0
2017-09-05 12:50:00,112.74,113.41,112.66,113.37,39068.0,112.74,113.41,112.66,113.37,39068.0
2017-09-05 13:00:00,113.37,113.51,112.99,113.08,58925.0,113.37,113.51,112.99,113.08,58925.0
2017-09-05 13:10:00,113.08,113.58,113.01,113.56,46938.0,113.08,113.58,113.01,113.56,46938.0
2017-09-05 13:20:00,113.55,113.64,113.31,113.48,46234.0,113.55,113.64,113.31,113.48,46234.0
2017-09-05 13:30:00,113.5,113.82,113.29,113.81,42234.0,113.5,113.82,113.29,113.81,42234.0
2017-09-05 13:40:00,113.78,113.82,113.63,113.66,24482.0,113.78,113.82,113.63,113.66,24482.0
2017-09-05 13:50:00,113.66,114.03,113.66,114.01,54753.0,113.66,114.03,113.66,114.01,54753.0
2017-09-05 14:00:00,114.02,114.14,113.97,114.06,49622.0,114.02,114.14,113.97,114.06,49622.0
2017-09-05 14:10:00,114.08,114.14,113.84,113.98,63953.0,114.08,114.14,113.84,113.98,63953.0
2017-09-05 14:20:00,114.0,114.36,113.96,114.26,82474.0,114.0,114.36,113.96,114.26,82474.0
2017-09-05 14:30:00,114.26,114.47,114.15,114.26,57025.0,114.26,114.47,114.15,114.26,57025.0
2017-09-05 14:40:00,114.27,114.54,114.23,114.5,48063.0,114.27,114.54,114.23,114.5,48063.0
2017-09-05 14:50:00,114.48,114.5,114.21,114.28,61893.0,114.48,114.5,114.21,114.28,61893.0
2017-09-05 15:00:00,114.26,114.44,114.1,114.19,64985.0,114.26,114.44,114.1,114.19,64985.0
2017-09-05 15:10:00,114.22,114.3,114.11,114.11,46610.0,114.22,114.3,114.11,114.11,46610.0
2017-09-05 15:20:00,114.11,114.14,113.81,114.02,62372.0,114.11,114.14,113.81,114.02,62372.0
2017-09-05 15:30:00,114.04,114.15,113.75,113.91,94753.0,114.04,114.15,113.75,113.91,94753.0
2017-09-05 15:40:00,113.94,114.02,113.83,113.98,89422.0,113.94,114.02,113.83,113.98,89422.0
2017-09-05 15:50:00,114.0,114.04,113.75,113.77,230438.0,114.0,114.04,113.75,113.77,230438.0
2017-09-06 09:30:00,114.4,114.78,113.56,113.56,37266.0,114.4,114.78,113.56,113.56,37266.0
2017-09-06 09:40:00,113.46,113.92,113.33,113.55,32212.0,113.46,113.92,113.33,113.55,32212.0
2017-09-06 09:50:00,113.55,113.94,113.43,113.82,31552.0,113.55,113.94,113.43,113.82,31552.0
2017-09-06 10:00:00,113.82,113.83,113.36,113.39,19406.0,113.82,113.83,113.36,113.39,19406.0
2017-09-06 10:10:00,113.39,113.65,112.72,112.84,20278.0,113.39,113.65,112.72,112.84,20278.0
2017-09-06 10:20:00,112.8,113.02,112.7,112.77,24873.0,112.8,113.02,112.7,112.77,24873.0
2017-09-06 10:30:00,112.82,113.24,112.81,112.96,35248.0,112.82,113.24,112.81,112.96,35248.0
2017-09-06 10:40:00,113.05,113.28,112.84,113.14,41845.0,113.05,113.28,112.84,113.14,41845.0
2017-09-06 10:50:00,113.1,113.23,112.96,113.18,27310.0,113.1,113.23,112.96,113.18,27310.0
2017-09-06 11:00:00,113.17,113.25,112.84,112.92,15314.0,113.17,113.25,112.84,112.92,15314.0
2017-09-06 11:10:00,112.92,112.92,112.65,112.8,28120.0,112.92,112.92,112.65,112.8,28120.0
2017-09-06 11:20:00,112.8,112.98,112.77,112.91,23564.0,112.8,112.98,112.77,112.91,23564.0
2017-09-06 11:30:00,112.93,113.14,112.69,113.07,22422.0,112.93,113.14,112.69,113.07,22422.0
2017-09-06 11:40:00,113.17,113.18,112.94,113.03,22400.0,113.17,113.18,112.94,113.03,22400.0
2017-09-06 11:50:00,113.05,113.37,112.99,113.3,23200.0,113.05,113.37,112.99,113.3,23200.0
2017-09-06 12:00:00,113.31,113.49,113.31,113.42,19226.0,113.31,113.49,113.31,113.42,19226.0
2017-09-06 12:10:00,113.44,113.45,113.16,113.31,19112.0,113.44,113.45,113.16,113.31,19112.0
2017-09-06 12:20:00,113.28,113.46,113.17,113.46,11709.0,113.28,113.46,113.17,113.46,11709.0
2017-09-06 12:30:00,113.46,113.46,113.2,113.24,11650.0,113.46,113.46,113.2,113.24,11650.0
2017-09-06 12:40:00,113.22,113.33,113.14,113.19,13416.0,113.22,113.33,113.14,113.19,13416.0
2017-09-06 12:50:00,113.2,113.31,113.18,113.24,22247.0,113.2,113.31,113.18,113.24,22247.0
2017-09-06 13:00:00,113.26,113.77,113.25,113.76,25951.0,113.26,113.77,113.25,113.76,25951.0
2017-09-06 13:10:00,113.76,113.9,113.58,113.6,20463.0,113.76,113.9,113.58,113.6,20463.0
2017-09-06 13:20:00,113.63,113.7,113.55,113.7,14900.0,113.63,113.7,113.55,113.7,14900.0
2017-09-06 13:30:00,113.7,113.88,113.64,113.73,25321.0,113.7,113.88,113.64,113.73,25321.0
2017-09-06 13:40:00,113.72,113.79,113.47,113.5,16595.0,113.72,113.79,113.47,113.5,16595.0
2017-09-06 13:50:00,113.51,113.74,113.51,113.58,26237.0,113.51,113.74,113.51,113.58,26237.0
2017-09-06 14:00:00,113.58,113.81,113.52,113.7,20859.0,113.58,113.81,113.52,113.7,20859.0
2017-09-06 14:10:00,113.7,113.72,113.54,113.61,23943.0,113.7,113.72,113.54,113.61,23943.0
2017-09-06 14:20:00,113.63,113.81,113.6,113.72,17691.0,113.63,113.81,113.6,113.72,17691.0
2017-09-06 14:30:00,113.69,113.79,113.6,113.77,23188.0,113.69,113.79,113.6,113.77,23188.0
2017-09-06 14:40:00,113.76,113.77,113.39,113.39,21707.0,113.76,113.77,113.39,113.39,21707.0
2017-09-06 14:50:00,113.4,113.61,113.4,113.57,20261.0,113.4,113.61,113.4,113.57,20261.0
2017-09-06 15:00:00,113.59,113.93,113.55,113.86,30309.0,113.59,113.93,113.55,113.86,30309.0
2017-09-06 15:10:00,113.87,113.91,113.76,113.85,24657.0,113.87,113.91,113.76,113.85,24657.0
2017-09-06 15:20:00,113.87,114.19,113.82,114.07,26442.0,113.87,114.19,113.82,114.07,26442.0
2017-09-06 15:30:00,114.09,114.09,113.84,113.98,44213.0,114.09,114.09,113.84,113.98,44213.0
2017-09-06 15:40:00,113.98,114.14,113.91,113.91,64671.0,113.98,114.14,113.91,113.91,64671.0
2017-09-06 15:50:00,113.87,114.08,113.74,113.79,142140.0,113.87,114.08,113.74,113.79,142140.0
2017-09-07 09:30:00,114.14,114.47,113.89,114.03,17530.0,114.14,114.47,113.89,114.03,17530.0
2017-09-07 09:40:00,114.1,114.27,113.74,113.77,28176.0,114.1,114.27,113.74,113.77,28176.0
2017-09-07 09:50:00,113.7,114.05,113.61,113.87,20665.0,113.7,114.05,113.61,113.87,20665.0
2017-09-07 10:00:00,113.92,113.92,113.33,113.57,19613.0,113.92,113.92,113.33,113.57,19613.0
2017-09-07 10:10:00,113.57,113.66,113.24,113.48,21708.0,113.57,113.66,113.24,113.48,21708.0
2017-09-07 10:20:00,113.44,113.69,113.3,113.46,30373.0,113.44,113.69,113.3,113.46,30373.0
2017-09-07 10:30:00,113.41,113.92,113.41,113.69,25256.0,113.41,113.92,113.41,113.69,25256.0
2017-09-07 10:40:00,113.69,114.06,113.69,114.01,40750.0,113.69,114.06,113.69,114.01,40750.0
2017-09-07 10:50:00,114.01,114.07,113.91,113.91,21836.0,114.01,114.07,113.91,113.91,21836.0
2017-09-07 11:00:00,113.9,114.12,113.89,113.9,24407.0,113.9,114.12,113.89,113.9,24407.0
2017-09-07 11:10:00,113.9,113.92,113.58,113.59,38920.0,113.9,113.92,113.58,113.59,38920.0
2017-09-07 11:20:00,113.52,113.83,113.46,113.76,38901.0,113.52,113.83,113.46,113.76,38901.0
2017-09-07 11:30:00,113.76,114.08,113.74,113.9,22006.0,113.76,114.08,113.74,113.9,22006.0
2017-09-07 11:40:00,113.87,113.98,113.66,113.72,31728.0,113.87,113.98,113.66,113.72,31728.0
2017-09-07 11:50:00,113.68,113.75,113.5,113.52,14938.0,113.68,113.75,113.5,113.52,14938.0
2017-09-07 12:00:00,113.5,113.7,113.21,113.66,23620.0,113.5,113.7,113.21,113.66,23620.0
2017-09-07 12:10:00,113.7,113.73,113.5,113.71,13211.0,113.7,113.73,113.5,113.71,13211.0
2017-09-07 12:20:00,113.72,113.78,113.42,113.42,17118.0,113.72,113.78,113.42,113.42,17118.0
2017-09-07 12:30:00,113.42,113.57,113.19,113.46,34254.0,113.42,113.57,113.19,113.46,34254.0
2017-09-07 12:40:00,113.46,113.69,113.37,113.62,16913.0,113.46,113.69,113.37,113.62,16913.0
2017-09-07 12:50:00,113.56,113.72,113.42,113.69,18973.0,113.56,113.72,113.42,113.69,18973.0
2017-09-07 13:00:00,113.65,113.81,113.65,113.7,28016.0,113.65,113.81,113.65,113.7,28016.0
2017-09-07 13:10:00,113.68,113.78,113.62,113.68,13700.0,113.68,113.78,113.62,113.68,13700.0
2017-09-07 13:20:00,113.72,113.78,113.66,113.72,13943.0,113.72,113.78,113.66,113.72,13943.0
2017-09-07 13:30:00,113.71,113.76,113.68,113.71,11050.0,113.71,113.76,113.68,113.71,11050.0
2017-09-07 13:40:00,113.69,113.92,113.58,113.84,58890.0,113.69,113.92,113.58,113.84,58890.0
2017-09-07 13:50:00,113.8,113.88,113.67,113.8,17277.0,113.8,113.88,113.67,113.8,17277.0
2017-09-07 14:00:00,113.78,113.78,113.65,113.65,20680.0,113.78,113.78,113.65,113.65,20680.0
2017-09-07 14:10:00,113.68,113.74,113.63,113.68,15997.0,113.68,113.74,113.63,113.68,15997.0
2017-09-07 14:20:00,113.7,113.85,113.65,113.82,22900.0,113.7,113.85,113.65,113.82,22900.0
2017-09-07 14:30:00,113.8,113.86,113.7,113.75,21414.0,113.8,113.86,113.7,113.75,21414.0
2017-09-07 14:40:00,113.74,113.82,113.71,113.72,19434.0,113.74,113.82,113.71,113.72,19434.0
2017-09-07 14:50:00,113.74,113.83,113.67,113.81,23450.0,113.74,113.83,113.67,113.81,23450.0
2017-09-07 15:00:00,113.81,114.12,113.76,114.11,51021.0,113.81,114.12,113.76,114.11,51021.0
2017-09-07 15:10:00,114.09,114.1,113.97,114.04,64135.0,114.09,114.1,113.97,114.04,64135.0
2017-09-07 15:20:00,114.06,114.09,113.95,114.0,49947.0,114.06,114.09,113.95,114.0,49947.0
2017-09-07 15:30:00,114.0,114.3,113.98,114.25,98618.0,114.0,114.3,113.98,114.25,98618.0
2017-09-07 15:40:00,114.25,114.25,114.06,114.12,46745.0,114.25,114.25,114.06,114.12,46745.0
2017-09-07 15:50:00,114.1,114.1,113.97,114.08,202129.0,114.1,114.1,113.97,114.08,202129.0
2017-09-08 09:30:00,114.17,114.46,114.1,114.42,68096.0,114.17,114.46,114.1,114.42,68096.0
2017-09-08 09:40:00,114.47,114.87,114.35,114.77,75310.0,114.47,114.87,114.35,114.77,75310.0
2017-09-08 09:50:00,114.79,114.8,114.5,114.56,46170.0,114.79,114.8,114.5,114.56,46170.0
2017-09-08 10:00:00,114.61,114.91,114.53,114.6,77540.0,114.61,114.91,114.53,114.6,77540.0
2017-09-08 10:10:00,114.56,115.0,114.5,114.99,118952.0,114.56,115.0,114.5,114.99,118952.0
2017-09-08 10:20:00,114.99,115.72,114.99,115.55,140478.0,114.99,115.72,114.99,115.55,140478.0
2017-09-08 10:30:00,115.56,115.64,115.22,115.23,69500.0,115.56,115.64,115.22,115.23,69500.0
2017-09-08 10:40:00,115.19,115.42,115.11,115.32,54270.0,115.19,115.42,115.11,115.32,54270.0
2017-09-08 10:50:00,115.36,115.5,115.22,115.28,40998.0,115.36,115.5,115.22,115.28,40998.0
2017-09-08 11:00:00,115.26,115.32,115.1,115.26,33417.0,115.26,115.32,115.1,115.26,33417.0
2017-09-08 11:10:00,115.21,115.23,114.69,114.83,55604.0,115.21,115.23,114.69,114.83,55604.0
2017-09-08 11:20:00,114.83,115.02,114.81,114.95,24776.0,114.83,115.02,114.81,114.95,24776.0
2017-09-08 11:30:00,114.97,114.99,114.83,114.83,17582.0,114.97,114.99,114.83,114.83,17582.0
2017-09-08 11:40:00,114.87,114.97,114.74,114.75,36036.0,114.87,114.97,114.74,114.75,36036.0
2017-09-08 11:50:00,114.73,114.82,114.62,114.76,22537.0,114.73,114.82,114.62,114.76,22537.0
2017-09-08 12:00:00,114.76,114.84,114.67,114.67,23548.0,114.76,114.84,114.67,114.67,23548.0
2017-09-08 12:10:00,114.64,114.72,114.59,114.62,35927.0,114.64,114.72,114.59,114.62,35927.0
2017-09-08 12:20:00,114.6,114.63,114.42,114.49,33108.0,114.6,114.63,114.42,114.49,33108.0
2017-09-08 12:30:00,114.47,114.65,114.47,114.6,14671.0,114.47,114.65,114.47,114.6,14671.0
2017-09-08 12:40:00,114.6,114.6,114.35,114.49,26125.0,114.6,114.6,114.35,114.49,26125.0
2017-09-08 12:50:00,114.51,114.56,114.37,114.49,20711.0,114.51,114.56,114.37,114.49,20711.0
2017-09-08 13:00:00,114.46,114.56,114.43,114.47,15036.0,114.46,114.56,114.43,114.47,15036.0
2017-09-08 13:10:00,114.44,114.69,114.39,114.67,17128.0,114.44,114.69,114.39,114.67,17128.0
2017-09-08 13:20:00,114.64,114.81,114.6,114.7,28098.0,114.64,114.81,114.6,114.7,28098.0
2017-09-08 13:30:00,114.7,114.71,114.45,114.51,13292.0,114.7,114.71,114.45,114.51,13292.0
2017-09-08 13:40:00,114.47,114.51,114.39,114.45,16104.0,114.47,114.51,114.39,114.45,16104.0
2017-09-08 13:50:00,114.41,114.45,114.29,114.33,18472.0,114.41,114.45,114.29,114.33,18472.0
2017-09-08 14:00:00,114.33,114.54,114.32,114.54,16605.0,114.33,114.54,114.32,114.54,16605.0
2017-09-08 14:10:00,114.53,114.57,114.41,114.46,23985.0,114.53,114.57,114.41,114.46,23985.0
2017-09-08 14:20:00,114.46,114.54,114.42,114.42,46934.0,114.46,114.54,114.42,114.42,46934.0
2017-09-08 14:30:00,114.42,114.46,114.36,114.45,21887.0,114.42,114.46,114.36,114.45,21887.0
2017-09-08 14:40:00,114.44,114.54,114.41,114.42,21062.0,114.44,114.54,114.41,114.42,21062.0
2017-09-08 14:50:00,114.43,114.49,114.36,114.39,21294.0,114.43,114.49,114.36,114.39,21294.0
2017-09-08 15:00:00,114.39,114.54,114.37,114.52,33270.0,114.39,114.54,114.37,114.52,33270.0
2017-09-08 15:10:00,114.5,114.55,114.33,114.42,27209.0,114.5,114.55,114.33,114.42,27209.0
2017-09-08 15:20:00,114.42,114.44,114.25,114.26,30240.0,114.42,114.44,114.25,114.26,30240.0
2017-09-08 15:30:00,114.25,114.49,114.17,114.48,34355.0,114.25,114.49,114.17,114.48,34355.0
2017-09-08 15:40:00,114.48,114.48,114.32,114.35,74985.0,114.48,114.48,114.32,114.35,74985.0
2017-09-08 15:50:00,114.35,114.51,114.3,114.44,154501.0,114.35,114.51,114.3,114.44,154501.0
2017-09-11 09:30:00,112.8,115.33,112.22,115.33,299350.0,112.8,115.33,112.22,115.33,299350.0
2017-09-11 09:40:00,115.34,115.64,114.98,115.46,73069.0,115.34,115.64,114.98,115.46,73069.0
2017-09-11 09:50:00,115.4,116.21,115.32,115.94,91847.0,115.4,116.21,115.32,115.94,91847.0
2017-09-11 10:00:00,115.97,116.48,115.93,116.37,57589.0,115.97,116.48,115.93,116.37,57589.0
2017-09-11 10:10:00,116.36,116.64,116.34,116.56,39096.0,116.36,116.64,116.34,116.56,39096.0
2017-09-11 10:20:00,116.6,116.7,116.43,116.53,27686.0,116.6,116.7,116.43,116.53,27686.0
2017-09-11 10:30:00,116.53,116.57,115.79,116.0,42788.0,116.53,116.57,115.79,116.0,42788.0
2017-09-11 10:40:00,116.01,116.03,115.86,115.94,22161.0,116.01,116.03,115.86,115.94,22161.0
2017-09-11 10:50:00,115.93,116.05,115.47,115.47,33078.0,115.93,116.05,115.47,115.47,33078.0
2017-09-11 11:00:00,115.47,115.7,115.42,115.69,23450.0,115.47,115.7,115.42,115.69,23450.0
2017-09-11 11:10:00,115.7,116.12,115.7,116.07,46693.0,115.7,116.12,115.7,116.07,46693.0
2017-09-11 11:20:00,116.06,116.06,115.63,115.86,21689.0,116.06,116.06,115.63,115.86,21689.0
2017-09-11 11:30:00,115.87,116.07,115.8,115.92,19481.0,115.87,116.07,115.8,115.92,19481.0
2017-09-11 11:40:00,115.91,115.95,115.69,115.8,37263.0,115.91,115.95,115.69,115.8,37263.0
2017-09-11 11:50:00,115.76,115.8,115.7,115.76,16560.0,115.76,115.8,115.7,115.76,16560.0
2017-09-11 12:00:00,115.76,115.85,115.7,115.77,14852.0,115.76,115.85,115.7,115.77,14852.0
2017-09-11 12:10:00,115.77,115.93,115.75,115.86,10787.0,115.77,115.93,115.75,115.86,10787.0
2017-09-11 12:20:00,115.89,115.95,115.77,115.83,16046.0,115.89,115.95,115.77,115.83,16046.0
2017-09-11 12:30:00,115.82,115.92,115.79,115.91,8831.0,115.82,115.92,115.79,115.91,8831.0
2017-09-11 12:40:00,115.91,116.17,115.91,116.07,18987.0,115.91,116.17,115.91,116.07,18987.0
2017-09-11 12:50:00,116.16,116.26,116.1,116.26,31438.0,116.16,116.26,116.1,116.26,31438.0
2017-09-11 13:00:00,116.27,116.38,116.15,116.38,29778.0,116.27,116.38,116.15,116.38,29778.0
2017-09-11 13:10:00,116.39,116.52,116.38,116.5,13713.0,116.39,116.52,116.38,116.5,13713.0
2017-09-11 13:20:00,116.46,116.7,116.44,116.66,20885.0,116.46,116.7,116.44,116.66,20885.0
2017-09-11 13:30:00,116.66,116.67,116.5,116.55,17017.0,116.66,116.67,116.5,116.55,17017.0
2017-09-11 13:40:00,116.51,116.72,116.5,116.69,58467.0,116.51,116.72,116.5,116.69,58467.0
2017-09-11 13:50:00,116.7,116.87,116.69,116.83,22640.0,116.7,116.87,116.69,116.83,22640.0
2017-09-11 14:00:00,116.83,116.92,116.75,116.87,21083.0,116.83,116.92,116.75,116.87,21083.0
2017-09-11 14:10:00,116.88,117.01,116.78,116.83,29753.0,116.88,117.01,116.78,116.83,29753.0
2017-09-11 14:20:00,116.84,117.03,116.79,116.94,23172.0,116.84,117.03,116.79,116.94,23172.0
2017-09-11 14:30:00,116.94,116.96,116.62,116.63,19945.0,116.94,116.96,116.62,116.63,19945.0
2017-09-11 14:40:00,116.64,116.79,116.6,116.79,33604.0,116.64,116.79,116.6,116.79,33604.0
2017-09-11 14:50:00,116.78,116.82,116.67,116.7,25778.0,116.78,116.82,116.67,116.7,25778.0
2017-09-11 15:00:00,116.69,116.94,116.67,116.94,22805.0,116.69,116.94,116.67,116.94,22805.0
2017-09-11 15:10:00,116.96,117.0,116.79,116.92,33012.0,116.96,117.0,116.79,116.92,33012.0
2017-09-11 15:20:00,116.91,117.09,116.88,117.09,34819.0,116.91,117.09,116.88,117.09,34819.0
2017-09-11 15:30:00,117.09,117.13,116.77,116.83,82814.0,117.09,117.13,116.77,116.83,82814.0
2017-09-11 15:40:00,116.85,116.91,116.56,116.57,69370.0,116.85,116.91,116.56,116.57,69370.0
2017-09-11 15:50:00,116.58,116.62,116.39,116.48,121538.0,116.58,116.62,116.39,116.48,121538.0
2017-09-12 09:30:00,116.27,116.99,115.91,116.83,59731.0,116.27,116.99,115.91,116.83,59731.0
2017-09-12 09:40:00,116.9,116.93,116.08,116.14,42221.0,116.9,116.93,116.08,116.14,42221.0
2017-09-12 09:50:00,116.2,116.41,115.97,116.38,17953.0,116.2,116.41,115.97,116.38,17953.0
2017-09-12 10:00:00,116.49,116.51,115.98,116.07,26341.0,116.49,116.51,115.98,116.07,26341.0
2017-09-12 10:10:00,116.07,116.21,115.77,116.14,25827.0,116.07,116.21,115.77,116.14,25827.0
2017-09-12 10:20:00,116.15,116.16,115.65,116.0,33150.0,116.15,116.16,115.65,116.0,33150.0
2017-09-12 10:30:00,116.0,116.03,115.6,115.62,51343.0,116.0,116.03,115.6,115.62,51343.0
2017-09-12 10:40:00,115.62,115.73,115.25,115.4,29297.0,115.62,115.73,115.25,115.4,29297.0
2017-09-12 10:50:00,115.44,115.49,114.98,115.29,36633.0,115.44,115.49,114.98,115.29,36633.0
2017-09-12 11:00:00,115.3,115.74,115.3,115.69,23831.0,115.3,115.74,115.3,115.69,23831.0
2017-09-12 11:10:00,115.66,115.92,115.56,115.92,17558.0,115.66,115.92,115.56,115.92,17558.0
2017-09-12 11:20:00,115.9,116.01,115.68,115.71,33829.0,115.9,116.01,115.68,115.71,33829.0
2017-09-12 11:30:00,115.72,116.01,115.66,115.96,50278.0,115.72,116.01,115.66,115.96,50278.0
2017-09-12 11:40:00,115.95,116.15,115.87,116.12,37129.0,115.95,116.15,115.87,116.12,37129.0
2017-09-12 11:50:00,116.05,116.07,115.72,116.04,23736.0,116.05,116.07,115.72,116.04,23736.0
2017-09-12 12:00:00,116.04,116.24,115.91,115.91,16857.0,116.04,116.24,115.91,115.91,16857.0
2017-09-12 12:10:00,115.97,116.01,115.75,115.99,27907.0,115.97,116.01,115.75,115.99,27907.0
2017-09-12 12:20:00,116.03,116.2,116.0,116.12,17049.0,116.03,116.2,116.0,116.12,17049.0
2017-09-12 12:30:00,116.12,116.43,116.12,116.38,18823.0,116.12,116.43,116.12,116.38,18823.0
2017-09-12 12:40:00,116.3,116.44,116.25,116.39,15119.0,116.3,116.44,116.25,116.39,15119.0
2017-09-12 12:50:00,116.38,116.59,116.37,116.45,16169.0,116.38,116.59,116.37,116.45,16169.0
2017-09-12 13:00:00,116.45,116.5,116.29,116.33,12280.0,116.45,116.5,116.29,116.33,12280.0
2017-09-12 13:10:00,116.29,116.34,116.11,116.15,14091.0,116.29,116.34,116.11,116.15,14091.0
2017-09-12 13:20:00,116.21,116.23,116.02,116.1,10036.0,116.21,116.23,116.02,116.1,10036.0
2017-09-12 13:30:00,116.1,116.16,116.02,116.08,22600.0,116.1,116.16,116.02,116.08,22600.0
2017-09-12 13:40:00,116.1,116.34,116.1,116.24,18175.0,116.1,116.34,116.1,116.24,18175.0
2017-09-12 13:50:00,116.27,116.36,116.16,116.18,16567.0,116.27,116.36,116.16,116.18,16567.0
2017-09-12 14:00:00,116.21,116.47,116.21,116.47,19596.0,116.21,116.47,116.21,116.47,19596.0
2017-09-12 14:10:00,116.47,116.51,116.33,116.44,22420.0,116.47,116.51,116.33,116.44,22420.0
2017-09-12 14:20:00,116.46,116.47,116.28,116.41,17516.0,116.46,116.47,116.28,116.41,17516.0
2017-09-12 14:30:00,116.36,116.38,115.82,115.94,65794.0,116.36,116.38,115.82,115.94,65794.0
2017-09-12 14:40:00,115.95,116.02,115.78,115.83,29265.0,115.95,116.02,115.78,115.83,29265.0
2017-09-12 14:50:00,115.84,115.95,115.7,115.77,18096.0,115.84,115.95,115.7,115.77,18096.0
2017-09-12 15:00:00,115.79,115.8,115.58,115.76,30813.0,115.79,115.8,115.58,115.76,30813.0
2017-09-12 15:10:00,115.77,115.83,115.67,115.7,21653.0,115.77,115.83,115.67,115.7,21653.0
2017-09-12 15:20:00,115.68,115.81,115.67,115.75,23252.0,115.68,115.81,115.67,115.75,23252.0
2017-09-12 15:30:00,115.74,115.99,115.68,115.96,37694.0,115.74,115.99,115.68,115.96,37694.0
2017-09-12 15:40:00,115.97,116.0,115.87,115.89,40135.0,115.97,116.0,115.87,115.89,40135.0
2017-09-12 15:50:00,115.89,116.16,115.89,116.15,76298.0,115.89,116.16,115.89,116.15,76298.0
2017-09-13 09:30:00,116.04,116.29,115.72,116.0,31723.0,116.04,116.29,115.72,116.0,31723.0
2017-09-13 09:40:00,115.94,116.04,115.71,115.81,19051.0,115.94,116.04,115.71,115.81,19051.0
2017-09-13 09:50:00,115.84,116.5,115.67,116.44,29425.0,115.84,116.5,115.67,116.44,29425.0
2017-09-13 10:00:00,116.4,116.45,116.07,116.09,28138.0,116.4,116.45,116.07,116.09,28138.0
2017-09-13 10:10:00,116.09,116.26,115.88,115.92,22901.0,116.09,116.26,115.88,115.92,22901.0
2017-09-13 10:20:00,115.97,115.98,115.66,115.81,20298.0,115.97,115.98,115.66,115.81,20298.0
2017-09-13 10:30:00,115.86,116.22,115.86,116.08,56422.0,115.86,116.22,115.86,116.08,56422.0
2017-09-13 10:40:00,116.04,116.13,115.75,115.75,18009.0,116.04,116.13,115.75,115.75,18009.0
2017-09-13 10:50:00,115.77,115.85,115.57,115.84,21125.0,115.77,115.85,115.57,115.84,21125.0
2017-09-13 11:00:00,115.85,116.04,115.85,115.93,13808.0,115.85,116.04,115.85,115.93,13808.0
2017-09-13 11:10:00,115.93,116.08,115.89,115.97,17890.0,115.93,116.08,115.89,115.97,17890.0
2017-09-13 11:20:00,115.94,116.23,115.9,116.0,15806.0,115.94,116.23,115.9,116.0,15806.0
2017-09-13 11:30:00,115.98,116.1,115.45,115.57,19149.0,115.98,116.1,115.45,115.57,19149.0
2017-09-13 11:40:00,115.55,115.68,115.25,115.25,30577.0,115.55,115.68,115.25,115.25,30577.0
2017-09-13 11:50:00,115.25,115.63,115.25,115.3,18262.0,115.25,115.63,115.25,115.3,18262.0
2017-09-13 12:00:00,115.31,115.53,115.28,115.5,13524.0,115.31,115.53,115.28,115.5,13524.0
2017-09-13 12:10:00,115.5,115.5,115.32,115.46,16852.0,115.5,115.5,115.32,115.46,16852.0
2017-09-13 12:20:00,115.42,115.57,115.41,115.46,10234.0,115.42,115.57,115.41,115.46,10234.0
2017-09-13 12:30:00,115.45,115.5,115.36,115.42,24391.0,115.45,115.5,115.36,115.42,24391.0
2017-09-13 12:40:00,115.42,115.76,115.42,115.75,11835.0,115.42,115.76,115.42,115.75,11835.0
2017-09-13 12:50:00,115.73,115.77,115.57,115.63,10102.0,115.73,115.77,115.57,115.63,10102.0
2017-09-13 13:00:00,115.64,115.73,115.56,115.56,14555.0,115.64,115.73,115.56,115.56,14555.0
2017-09-13 13:10:00,115.6,115.84,115.58,115.84,9599.0,115.6,115.84,115.58,115.84,9599.0
2017-09-13 13:20:00,115.84,116.03,115.79,115.89,14357.0,115.84,116.03,115.79,115.89,14357.0
2017-09-13 13:30:00,115.89,115.9,115.73,115.77,11184.0,115.89,115.9,115.73,115.77,11184.0
2017-09-13 13:40:00,115.8,115.88,115.71,115.86,11091.0,115.8,115.88,115.71,115.86,11091.0
2017-09-13 13:50:00,115.89,115.94,115.85,115.9,11013.0,115.89,115.94,115.85,115.9,11013.0
2017-09-13 14:00:00,115.93,115.94,115.81,115.85,12386.0,115.93,115.94,115.81,115.85,12386.0
2017-09-13 14:10:00,115.82,116.09,115.8,116.02,12665.0,115.82,116.09,115.8,116.02,12665.0
2017-09-13 14:20:00,116.04,116.24,116.04,116.12,23488.0,116.04,116.24,116.04,116.12,23488.0
2017-09-13 14:30:00,116.12,116.13,115.79,115.82,50849.0,116.12,116.13,115.79,115.82,50849.0
2017-09-13 14:40:00,115.82,116.09,115.75,116.09,22298.0,115.82,116.09,115.75,116.09,22298.0
2017-09-13 14:50:00,116.09,116.24,116.05,116.12,15235.0,116.09,116.24,116.05,116.12,15235.0
2017-09-13 15:00:00,116.08,116.18,116.01,116.05,14561.0,116.08,116.18,116.01,116.05,14561.0
2017-09-13 15:10:00,116.06,116.13,116.02,116.11,25194.0,116.06,116.13,116.02,116.11,25194.0
2017-09-13 15:20:00,116.09,116.11,115.97,116.02,22217.0,116.09,116.11,115.97,116.02,22217.0
2017-09-13 15:30:00,116.02,116.1,116.0,116.02,30703.0,116.02,116.1,116.0,116.02,30703.0
2017-09-13 15:40:00,116.0,116.07,115.99,116.02,40531.0,116.0,116.07,115.99,116.02,40531.0
2017-09-13 15:50:00,116.03,116.2,116.03,116.19,101328.0,116.03,116.2,116.03,116.19,101328.0
2017-09-14 09:30:00,115.62,115.62,114.5,115.02,73759.0,115.62,115.62,114.5,115.02,73759.0
2017-09-14 09:40:00,115.02,115.73,114.92,115.51,44201.0,115.02,115.73,114.92,115.51,44201.0
2017-09-14 09:50:00,115.53,115.58,115.12,115.12,32994.0,115.53,115.58,115.12,115.12,32994.0
2017-09-14 10:00:00,115.12,115.2,114.9,115.05,39348.0,115.12,115.2,114.9,115.05,39348.0
2017-09-14 10:10:00,115.09,115.33,115.09,115.28,45690.0,115.09,115.33,115.09,115.28,45690.0
2017-09-14 10:20:00,115.25,115.37,115.17,115.37,18479.0,115.25,115.37,115.17,115.37,18479.0
2017-09-14 10:30:00,115.35,115.64,115.23,115.59,33213.0,115.35,115.64,115.23,115.59,33213.0
2017-09-14 10:40:00,115.58,115.59,115.38,115.47,20233.0,115.58,115.59,115.38,115.47,20233.0
2017-09-14 10:50:00,115.47,115.6,115.25,115.25,41887.0,115.47,115.6,115.25,115.25,41887.0
2017-09-14 11:00:00,115.27,115.7,115.23,115.7,26537.0,115.27,115.7,115.23,115.7,26537.0
2017-09-14 11:10:00,115.67,115.93,115.62,115.87,21167.0,115.67,115.93,115.62,115.87,21167.0
2017-09-14 11:20:00,115.88,115.97,115.81,115.95,14475.0,115.88,115.97,115.81,115.95,14475.0
2017-09-14 11:30:00,115.97,115.97,115.7,115.71,18538.0,115.97,115.97,115.7,115.71,18538.0
2017-09-14 11:40:00,115.7,115.81,115.65,115.78,14751.0,115.7,115.81,115.65,115.78,14751.0
2017-09-14 11:50:00,115.78,115.8,115.61,115.76,11208.0,115.78,115.8,115.61,115.76,11208.0
2017-09-14 12:00:00,115.78,115.86,115.75,115.77,5587.0,115.78,115.86,115.75,115.77,5587.0
2017-09-14 12:10:00,115.75,115.85,115.74,115.79,8105.0,115.75,115.85,115.74,115.79,8105.0
2017-09-14 12:20:00,115.8,115.8,115.63,115.7,7635.0,115.8,115.8,115.63,115.7,7635.0
2017-09-14 12:30:00,115.67,115.78,115.6,115.63,9180.0,115.67,115.78,115.6,115.63,9180.0
2017-09-14 12:40:00,115.59,115.74,115.59,115.67,11230.0,115.59,115.74,115.59,115.67,11230.0
2017-09-14 12:50:00,115.71,115.72,115.63,115.66,13156.0,115.71,115.72,115.63,115.66,13156.0
2017-09-14 13:00:00,115.64,115.65,115.5,115.51,9955.0,115.64,115.65,115.5,115.51,9955.0
2017-09-14 13:10:00,115.5,115.5,115.39,115.42,13310.0,115.5,115.5,115.39,115.42,13310.0
2017-09-14 13:20:00,115.4,115.68,115.38,115.65,25743.0,115.4,115.68,115.38,115.65,25743.0
2017-09-14 13:30:00,115.65,115.65,115.47,115.55,8514.0,115.65,115.65,115.47,115.55,8514.0
2017-09-14 13:40:00,115.56,115.57,115.5,115.55,6965.0,115.56,115.57,115.5,115.55,6965.0
2017-09-14 13:50:00,115.55,115.65,115.54,115.54,15286.0,115.55,115.65,115.54,115.54,15286.0
2017-09-14 14:00:00,115.56,115.71,115.52,115.64,15319.0,115.56,115.71,115.52,115.64,15319.0
2017-09-14 14:10:00,115.64,115.72,115.62,115.62,12065.0,115.64,115.72,115.62,115.62,12065.0
2017-09-14 14:20:00,115.63,115.7,115.61,115.64,16228.0,115.63,115.7,115.61,115.64,16228.0
2017-09-14 14:30:00,115.63,115.96,115.6,115.9,18665.0,115.63,115.96,115.6,115.9,18665.0
2017-09-14 14:40:00,115.93,116.14,115.92,116.14,16498.0,115.93,116.14,115.92,116.14,16498.0
2017-09-14 14:50:00,116.14,116.14,115.93,115.98,22869.0,116.14,116.14,115.93,115.98,22869.0
2017-09-14 15:00:00,115.95,115.98,115.67,115.71,28850.0,115.95,115.98,115.67,115.71,28850.0
2017-09-14 15:10:00,115.71,115.75,115.4,115.4,32168.0,115.71,115.75,115.4,115.4,32168.0
2017-09-14 15:20:00,115.42,115.47,115.32,115.35,48274.0,115.42,115.47,115.32,115.35,48274.0
2017-09-14 15:30:00,115.35,115.45,115.32,115.41,49701.0,115.35,115.45,115.32,115.41,49701.0
2017-09-14 15:40:00,115.42,115.43,115.21,115.38,65823.0,115.42,115.43,115.21,115.38,65823.0
2017-09-14 15:50:00,115.37,115.52,115.37,115.48,160232.0,115.37,115.52,115.37,115.48,160232.0
2017-09-15 09:30:00,115.35,115.62,114.63,114.63,316639.0,115.35,115.62,114.63,114.63,316639.0
2017-09-15 09:40:00,114.8,115.08,114.45,114.59,45492.0,114.8,115.08,114.45,114.59,45492.0
2017-09-15 09:50:00,114.65,114.92,114.46,114.46,22018.0,114.65,114.92,114.46,114.46,22018.0
2017-09-15 10:00:00,114.46,114.64,114.22,114.33,25043.0,114.46,114.64,114.22,114.33,25043.0
2017-09-15 10:10:00,114.32,114.37,113.88,114.01,33907.0,114.32,114.37,113.88,114.01,33907.0
2017-09-15 10:20:00,114.0,114.3,114.0,114.16,38638.0,114.0,114.3,114.0,114.16,38638.0
2017-09-15 10:30:00,114.17,114.73,114.17,114.7,35344.0,114.17,114.73,114.17,114.7,35344.0
2017-09-15 10:40:00,114.7,115.02,114.66,114.79,25698.0,114.7,115.02,114.66,114.79,25698.0
2017-09-15 10:50:00,114.81,115.17,114.73,115.03,32039.0,114.81,115.17,114.73,115.03,32039.0
2017-09-15 11:00:00,115.02,115.03,114.69,114.69,18530.0,115.02,115.03,114.69,114.69,18530.0
2017-09-15 11:10:00,114.66,114.85,114.34,114.36,22998.0,114.66,114.85,114.34,114.36,22998.0
2017-09-15 11:20:00,114.3,114.64,114.3,114.63,25623.0,114.3,114.64,114.3,114.63,25623.0
2017-09-15 11:30:00,114.62,114.79,114.58,114.67,16575.0,114.62,114.79,114.58,114.67,16575.0
2017-09-15 11:40:00,114.67,114.71,114.57,114.58,20901.0,114.67,114.71,114.57,114.58,20901.0
2017-09-15 11:50:00,114.64,114.64,114.18,114.31,38416.0,114.64,114.64,114.18,114.31,38416.0
2017-09-15 12:00:00,114.36,114.43,114.21,114.3,18041.0,114.36,114.43,114.21,114.3,18041.0
2017-09-15 12:10:00,114.3,114.55,114.3,114.38,26493.0,114.3,114.55,114.3,114.38,26493.0
2017-09-15 12:20:00,114.36,114.37,114.18,114.23,23414.0,114.36,114.37,114.18,114.23,23414.0
2017-09-15 12:30:00,114.24,114.25,113.9,114.01,34844.0,114.24,114.25,113.9,114.01,34844.0
2017-09-15 12:40:00,114.02,114.2,113.95,114.09,28531.0,114.02,114.2,113.95,114.09,28531.0
2017-09-15 12:50:00,114.12,114.3,114.12,114.25,11248.0,114.12,114.3,114.12,114.25,11248.0
2017-09-15 13:00:00,114.26,114.38,114.22,114.31,21439.0,114.26,114.38,114.22,114.31,21439.0
2017-09-15 13:10:00,114.37,114.46,114.34,114.4,13962.0,114.37,114.46,114.34,114.4,13962.0
2017-09-15 13:20:00,114.38,114.44,114.22,114.22,18407.0,114.38,114.44,114.22,114.22,18407.0
2017-09-15 13:30:00,114.24,114.33,114.21,114.29,22478.0,114.24,114.33,114.21,114.29,22478.0
2017-09-15 13:40:00,114.28,114.3,114.21,114.24,22355.0,114.28,114.3,114.21,114.24,22355.0
2017-09-15 13:50:00,114.23,114.27,114.1,114.21,14920.0,114.23,114.27,114.1,114.21,14920.0
2017-09-15 14:00:00,114.2,114.27,114.18,114.25,27341.0,114.2,114.27,114.18,114.25,27341.0
2017-09-15 14:10:00,114.25,114.27,114.19,114.21,18964.0,114.25,114.27,114.19,114.21,18964.0
2017-09-15 14:20:00,114.23,114.49,114.21,114.46,23330.0,114.23,114.49,114.21,114.46,23330.0
2017-09-15 14:30:00,114.44,114.46,114.29,114.3,19746.0,114.44,114.46,114.29,114.3,19746.0
2017-09-15 14:40:00,114.34,114.58,114.32,114.55,30914.0,114.34,114.58,114.32,114.55,30914.0
2017-09-15 14:50:00,114.56,114.64,114.46,114.53,82490.0,114.56,114.64,114.46,114.53,82490.0
2017-09-15 15:00:00,114.51,114.53,114.3,114.34,25591.0,114.51,114.53,114.3,114.34,25591.0
2017-09-15 15:10:00,114.35,114.58,114.35,114.55,23852.0,114.35,114.58,114.35,114.55,23852.0
2017-09-15 15:20:00,114.56,114.73,114.51,114.52,33418.0,114.56,114.73,114.51,114.52,33418.0
2017-09-15 15:30:00,114.52,114.66,114.45,114.64,62329.0,114.52,114.66,114.45,114.64,62329.0
2017-09-15 15:40:00,114.63,114.64,114.51,114.55,122112.0,114.63,114.64,114.51,114.55,122112.0
2017-09-15 15:50:00,114.56,114.59,114.01,114.32,411629.0,114.56,114.59,114.01,114.32,411629.0
2017-09-18 09:30:00,113.74,114.5,113.69,114.31,116548.0,113.74,114.5,113.69,114.31,116548.0
2017-09-18 09:40:00,114.25,114.46,114.16,114.35,24741.0,114.25,114.46,114.16,114.35,24741.0
2017-09-18 09:50:00,114.36,114.66,114.29,114.64,21488.0,114.36,114.66,114.29,114.64,21488.0
2017-09-18 10:00:00,114.63,114.66,114.41,114.5,22341.0,114.63,114.66,114.41,114.5,22341.0
2017-09-18 10:10:00,114.54,114.59,114.4,114.46,22662.0,114.54,114.59,114.4,114.46,22662.0
2017-09-18 10:20:00,114.42,114.52,114.4,114.49,13800.0,114.42,114.52,114.4,114.49,13800.0
2017-09-18 10:30:00,114.45,114.53,114.4,114.47,26095.0,114.45,114.53,114.4,114.47,26095.0
2017-09-18 10:40:00,114.46,114.54,114.23,114.24,25142.0,114.46,114.54,114.23,114.24,25142.0
2017-09-18 10:50:00,114.26,114.26,114.12,114.14,13653.0,114.26,114.26,114.12,114.14,13653.0
2017-09-18 11:00:00,114.12,114.3,114.12,114.22,24154.0,114.12,114.3,114.12,114.22,24154.0
2017-09-18 11:10:00,114.2,114.25,114.19,114.22,9405.0,114.2,114.25,114.19,114.22,9405.0
2017-09-18 11:20:00,114.2,114.23,114.1,114.17,27061.0,114.2,114.23,114.1,114.17,27061.0
2017-09-18 11:30:00,114.18,114.23,114.07,114.07,20118.0,114.18,114.23,114.07,114.07,20118.0
2017-09-18 11:40:00,114.08,114.11,113.85,113.88,9356.0,114.08,114.11,113.85,113.88,9356.0
2017-09-18 11:50:00,113.87,114.07,113.83,113.99,18266.0,113.87,114.07,113.83,113.99,18266.0
2017-09-18 12:00:00,113.99,114.0,113.83,113.93,9947.0,113.99,114.0,113.83,113.93,9947.0
2017-09-18 12:10:00,113.92,113.98,113.89,113.95,7810.0,113.92,113.98,113.89,113.95,7810.0
2017-09-18 12:20:00,113.91,113.94,113.81,113.89,6407.0,113.91,113.94,113.81,113.89,6407.0
2017-09-18 12:30:00,113.84,113.88,113.83,113.84,8568.0,113.84,113.88,113.83,113.84,8568.0
2017-09-18 12:40:00,113.87,113.88,113.49,113.53,15465.0,113.87,113.88,113.49,113.53,15465.0
2017-09-18 12:50:00,113.54,113.65,113.51,113.53,11248.0,113.54,113.65,113.51,113.53,11248.0
2017-09-18 13:00:00,113.56,113.65,113.51,113.6,10602.0,113.56,113.65,113.51,113.6,10602.0
2017-09-18 13:10:00,113.59,113.7,113.56,113.69,8632.0,113.59,113.7,113.56,113.69,8632.0
2017-09-18 13:20:00,113.69,113.72,113.62,113.66,12511.0,113.69,113.72,113.62,113.66,12511.0
2017-09-18 13:30:00,113.67,113.74,113.62,113.68,6158.0,113.67,113.74,113.62,113.68,6158.0
2017-09-18 13:40:00,113.68,113.78,113.64,113.64,17126.0,113.68,113.78,113.64,113.64,17126.0
2017-09-18 13:50:00,113.65,113.75,113.65,113.69,10279.0,113.65,113.75,113.65,113.69,10279.0
2017-09-18 14:00:00,113.69,113.85,113.66,113.85,16340.0,113.69,113.85,113.66,113.85,16340.0
2017-09-18 14:10:00,113.87,113.87,113.32,113.34,35921.0,113.87,113.87,113.32,113.34,35921.0
2017-09-18 14:20:00,113.32,113.36,113.13,113.28,30816.0,113.32,113.36,113.13,113.28,30816.0
2017-09-18 14:30:00,113.29,113.36,112.89,112.96,35541.0,113.29,113.36,112.89,112.96,35541.0
2017-09-18 14:40:00,112.96,113.03,112.87,113.01,32972.0,112.96,113.03,112.87,113.01,32972.0
2017-09-18 14:50:00,113.03,113.26,113.03,113.26,21965.0,113.03,113.26,113.03,113.26,21965.0
2017-09-18 15:00:00,113.24,113.28,113.07,113.11,34249.0,113.24,113.28,113.07,113.11,34249.0
2017-09-18 15:10:00,113.13,113.14,113.05,113.13,38516.0,113.13,113.14,113.05,113.13,38516.0
2017-09-18 15:20:00,113.13,113.17,113.03,113.05,38056.0,113.13,113.17,113.03,113.05,38056.0
2017-09-18 15:30:00,113.04,113.56,112.96,113.56,91787.0,113.04,113.56,112.96,113.56,91787.0
2017-09-18 15:40:00,113.58,113.73,113.51,113.73,92153.0,113.58,113.73,113.51,113.73,92153.0
2017-09-18 15:50:00,113.72,113.94,113.35,113.87,222903.0,113.72,113.94,113.35,113.87,222903.0
2017-09-19 09:30:00,113.77,114.06,113.38,113.43,48727.0,113.77,114.06,113.38,113.43,48727.0
2017-09-19 09:40:00,113.45,113.82,113.35,113.78,51864.0,113.45,113.82,113.35,113.78,51864.0
2017-09-19 09:50:00,113.76,114.05,113.37,113.38,18575.0,113.76,114.05,113.37,113.38,18575.0
2017-09-19 10:00:00,113.32,113.58,113.17,113.31,19435.0,113.32,113.58,113.17,113.31,19435.0
2017-09-19 10:10:00,113.32,113.32,113.13,113.24,23149.0,113.32,113.32,113.13,113.24,23149.0
2017-09-19 10:20:00,113.18,113.5,113.13,113.32,22415.0,113.18,113.5,113.13,113.32,22415.0
2017-09-19 10:30:00,113.32,113.48,113.13,113.48,23404.0,113.32,113.48,113.13,113.48,23404.0
2017-09-19 10:40:00,113.44,113.57,113.4,113.48,12228.0,113.44,113.57,113.4,113.48,12228.0
2017-09-19 10:50:00,113.52,113.57,113.4,113.56,19009.0,113.52,113.57,113.4,113.56,19009.0
2017-09-19 11:00:00,113.54,113.54,113.13,113.25,35104.0,113.54,113.54,113.13,113.25,35104.0
2017-09-19 11:10:00,113.19,113.41,113.17,113.26,31367.0,113.19,113.41,113.17,113.26,31367.0
2017-09-19 11:20:00,113.23,113.33,113.2,113.28,15566.0,113.23,113.33,113.2,113.28,15566.0
2017-09-19 11:30:00,113.26,113.3,113.21,113.21,28325.0,113.26,113.3,113.21,113.21,28325.0
2017-09-19 11:40:00,113.19,113.26,113.12,113.26,15953.0,113.19,113.26,113.12,113.26,15953.0
2017-09-19 11:50:00,113.28,113.29,113.12,113.17,13411.0,113.28,113.29,113.12,113.17,13411.0
2017-09-19 12:00:00,113.17,113.47,113.17,113.39,11513.0,113.17,113.47,113.17,113.39,11513.0
2017-09-19 12:10:00,113.41,113.44,113.26,113.31,34641.0,113.41,113.44,113.26,113.31,34641.0
2017-09-19 12:20:00,113.32,113.32,113.15,113.17,8431.0,113.32,113.32,113.15,113.17,8431.0
2017-09-19 12:30:00,113.18,113.32,113.13,113.32,23227.0,113.18,113.32,113.13,113.32,23227.0
2017-09-19 12:40:00,113.32,113.48,113.32,113.46,13956.0,113.32,113.48,113.32,113.46,13956.0
2017-09-19 12:50:00,113.47,113.53,113.32,113.4,21072.0,113.47,113.53,113.32,113.4,21072.0
2017-09-19 13:00:00,113.4,113.41,113.31,113.36,16876.0,113.4,113.41,113.31,113.36,16876.0
2017-09-19 13:10:00,113.38,113.56,113.33,113.53,13506.0,113.38,113.56,113.33,113.53,13506.0
2017-09-19 13:20:00,113.53,113.53,113.39,113.44,9605.0,113.53,113.53,113.39,113.44,9605.0
2017-09-19 13:30:00,113.43,113.56,113.43,113.51,19581.0,113.43,113.56,113.43,113.51,19581.0
2017-09-19 13:40:00,113.48,113.5,113.31,113.33,38943.0,113.48,113.5,113.31,113.33,38943.0
2017-09-19 13:50:00,113.33,113.4,113.29,113.32,32564.0,113.33,113.4,113.29,113.32,32564.0
2017-09-19 14:00:00,113.3,113.45,113.24,113.24,27396.0,113.3,113.45,113.24,113.24,27396.0
2017-09-19 14:10:00,113.22,113.34,113.2,113.28,31564.0,113.22,113.34,113.2,113.28,31564.0
2017-09-19 14:20:00,113.27,113.34,113.22,113.26,18562.0,113.27,113.34,113.22,113.26,18562.0
2017-09-19 14:30:00,113.27,113.32,113.22,113.3,30864.0,113.27,113.32,113.22,113.3,30864.0
2017-09-19 14:40:00,113.29,113.35,113.2,113.22,24343.0,113.29,113.35,113.2,113.22,24343.0
2017-09-19 14:50:00,113.2,113.24,113.04,113.08,30256.0,113.2,113.24,113.04,113.08,30256.0
2017-09-19 15:00:00,113.09,113.21,113.01,113.18,52828.0,113.09,113.21,113.01,113.18,52828.0
2017-09-19 15:10:00,113.19,113.19,113.0,113.05,29356.0,113.19,113.19,113.0,113.05,29356.0
2017-09-19 15:20:00,113.07,113.26,113.07,113.18,55753.0,113.07,113.26,113.07,113.18,55753.0
2017-09-19 15:30:00,113.17,113.18,113.04,113.09,41051.0,113.17,113.18,113.04,113.09,41051.0
2017-09-19 15:40:00,113.1,113.15,112.97,112.97,103529.0,113.1,113.15,112.97,112.97,103529.0
2017-09-19 15:50:00,112.97,113.23,112.97,113.04,228037.0,112.97,113.23,112.97,113.04,228037.0
2017-09-20 09:30:00,113.07,113.34,112.23,112.54,54471.0,113.07,113.34,112.23,112.54,54471.0
2017-09-20 09:40:00,112.56,112.98,112.41,112.74,39896.0,112.56,112.98,112.41,112.74,39896.0
2017-09-20 09:50:00,112.73,112.81,112.61,112.81,9055.0,112.73,112.81,112.61,112.81,9055.0
2017-09-20 10:00:00,112.8,112.99,112.63,112.74,16462.0,112.8,112.99,112.63,112.74,16462.0
2017-09-20 10:10:00,112.69,112.9,112.35,112.42,43658.0,112.69,112.9,112.35,112.42,43658.0
2017-09-20 10:20:00,112.43,112.53,112.18,112.38,33729.0,112.43,112.53,112.18,112.38,33729.0
2017-09-20 10:30:00,112.44,112.68,112.4,112.54,16458.0,112.44,112.68,112.4,112.54,16458.0
2017-09-20 10:40:00,112.54,112.55,112.32,112.35,8015.0,112.54,112.55,112.32,112.35,8015.0
2017-09-20 10:50:00,112.37,112.44,111.7,111.7,30165.0,112.37,112.44,111.7,111.7,30165.0
2017-09-20 11:00:00,111.77,111.83,111.35,111.39,95204.0,111.77,111.83,111.35,111.39,95204.0
2017-09-20 11:10:00,111.44,111.88,111.42,111.8,33568.0,111.44,111.88,111.42,111.8,33568.0
2017-09-20 11:20:00,111.85,112.07,111.69,111.92,20895.0,111.85,112.07,111.69,111.92,20895.0
2017-09-20 11:30:00,111.92,111.92,111.52,111.59,24295.0,111.92,111.92,111.52,111.59,24295.0
2017-09-20 11:40:00,111.61,111.62,111.39,111.51,59973.0,111.61,111.62,111.39,111.51,59973.0
2017-09-20 11:50:00,111.46,111.85,111.43,111.78,8380.0,111.46,111.85,111.43,111.78,8380.0
2017-09-20 12:00:00,111.79,112.03,111.77,111.87,7854.0,111.79,112.03,111.77,111.87,7854.0
2017-09-20 12:10:00,111.87,112.12,111.87,112.05,39035.0,111.87,112.12,111.87,112.05,39035.0
2017-09-20 12:20:00,112.04,112.58,112.03,112.58,17371.0,112.04,112.58,112.03,112.58,17371.0
2017-09-20 12:30:00,112.61,112.65,112.42,112.65,11328.0,112.61,112.65,112.42,112.65,11328.0
2017-09-20 12:40:00,112.61,112.66,112.38,112.39,11989.0,112.61,112.66,112.38,112.39,11989.0
2017-09-20 12:50:00,112.4,112.4,112.1,112.27,14707.0,112.4,112.4,112.1,112.27,14707.0
2017-09-20 13:00:00,112.3,112.36,112.15,112.15,9791.0,112.3,112.36,112.15,112.15,9791.0
2017-09-20 13:10:00,112.11,112.22,111.99,112.12,8456.0,112.11,112.22,111.99,112.12,8456.0
2017-09-20 13:20:00,112.06,112.06,111.87,112.02,14942.0,112.06,112.06,111.87,112.02,14942.0
2017-09-20 13:30:00,111.97,112.09,111.93,111.99,7746.0,111.97,112.09,111.93,111.99,7746.0
2017-09-20 13:40:00,111.99,112.32,111.94,112.28,8737.0,111.99,112.32,111.94,112.28,8737.0
2017-09-20 13:50:00,112.3,112.43,112.11,112.11,6388.0,112.3,112.43,112.11,112.11,6388.0
2017-09-20 14:00:00,112.1,112.2,111.63,112.03,30576.0,112.1,112.2,111.63,112.03,30576.0
2017-09-20 14:10:00,112.0,112.2,111.88,111.95,14752.0,112.0,112.2,111.88,111.95,14752.0
2017-09-20 14:20:00,111.89,112.03,111.48,111.79,26218.0,111.89,112.03,111.48,111.79,26218.0
2017-09-20 14:30:00,111.68,112.1,111.64,112.04,40484.0,111.68,112.1,111.64,112.04,40484.0
2017-09-20 14:40:00,112.0,112.25,111.81,112.25,18163.0,112.0,112.25,111.81,112.25,18163.0
2017-09-20 14:50:00,112.23,112.36,112.02,112.26,24742.0,112.23,112.36,112.02,112.26,24742.0
2017-09-20 15:00:00,112.18,112.25,111.91,112.02,28081.0,112.18,112.25,111.91,112.02,28081.0
2017-09-20 15:10:00,112.06,112.18,112.05,112.17,37382.0,112.06,112.18,112.05,112.17,37382.0
2017-09-20 15:20:00,112.15,112.36,112.14,112.28,28362.0,112.15,112.36,112.14,112.28,28362.0
2017-09-20 15:30:00,112.29,112.65,112.2,112.59,104017.0,112.29,112.65,112.2,112.59,104017.0
2017-09-20 15:40:00,112.59,112.65,112.49,112.65,60090.0,112.59,112.65,112.49,112.65,60090.0
2017-09-20 15:50:00,112.67,112.96,112.62,112.7,215321.0,112.67,112.96,112.62,112.7,215321.0
2017-09-21 09:30:00,112.82,113.0,111.41,111.59,66482.0,112.82,113.0,111.41,111.59,66482.0
2017-09-21 09:40:00,111.59,112.02,111.58,111.89,39084.0,111.59,112.02,111.58,111.89,39084.0
2017-09-21 09:50:00,111.92,111.92,111.52,111.84,36760.0,111.92,111.92,111.52,111.84,36760.0
2017-09-21 10:00:00,111.85,112.12,111.74,111.82,39913.0,111.85,112.12,111.74,111.82,39913.0
2017-09-21 10:10:00,111.84,111.99,111.7,111.98,28767.0,111.84,111.99,111.7,111.98,28767.0
2017-09-21 10:20:00,111.92,112.09,111.37,111.67,49171.0,111.92,112.09,111.37,111.67,49171.0
2017-09-21 10:30:00,111.65,112.07,111.62,111.94,14902.0,111.65,112.07,111.62,111.94,14902.0
2017-09-21 10:40:00,111.93,112.01,111.7,112.0,14477.0,111.93,112.01,111.7,112.0,14477.0
2017-09-21 10:50:00,112.01,112.3,111.96,112.28,16521.0,112.01,112.3,111.96,112.28,16521.0
2017-09-21 11:00:00,112.31,112.31,112.08,112.2,19243.0,112.31,112.31,112.08,112.2,19243.0
2017-09-21 11:10:00,112.2,112.34,112.18,112.3,13668.0,112.2,112.34,112.18,112.3,13668.0
2017-09-21 11:20:00,112.33,112.36,112.21,112.25,28915.0,112.33,112.36,112.21,112.25,28915.0
2017-09-21 11:30:00,112.25,112.53,112.25,112.33,15422.0,112.25,112.53,112.25,112.33,15422.0
2017-09-21 11:40:00,112.36,112.48,112.34,112.34,7128.0,112.36,112.48,112.34,112.34,7128.0
2017-09-21 11:50:00,112.31,112.45,112.27,112.36,4941.0,112.31,112.45,112.27,112.36,4941.0
2017-09-21 12:00:00,112.38,112.49,112.31,112.49,9900.0,112.38,112.49,112.31,112.49,9900.0
2017-09-21 12:10:00,112.45,112.86,112.45,112.86,12000.0,112.45,112.86,112.45,112.86,12000.0
2017-09-21 12:20:00,112.8,112.86,112.55,112.55,7419.0,112.8,112.86,112.55,112.55,7419.0
2017-09-21 12:30:00,112.54,112.59,112.45,112.47,4700.0,112.54,112.59,112.45,112.47,4700.0
2017-09-21 12:40:00,112.47,112.54,112.32,112.48,15599.0,112.47,112.54,112.32,112.48,15599.0
2017-09-21 12:50:00,112.49,112.69,112.49,112.68,5335.0,112.49,112.69,112.49,112.68,5335.0
2017-09-21 13:00:00,112.64,112.75,112.63,112.68,10845.0,112.64,112.75,112.63,112.68,10845.0
2017-09-21 13:10:00,112.66,112.79,112.58,112.74,10877.0,112.66,112.79,112.58,112.74,10877.0
2017-09-21 13:20:00,112.75,112.8,112.68,112.75,19420.0,112.75,112.8,112.68,112.75,19420.0
2017-09-21 13:30:00,112.75,112.78,112.67,112.69,14825.0,112.75,112.78,112.67,112.69,14825.0
2017-09-21 13:40:00,112.74,112.82,112.47,112.51,14859.0,112.74,112.82,112.47,112.51,14859.0
2017-09-21 13:50:00,112.52,112.67,112.5,112.6,11502.0,112.52,112.67,112.5,112.6,11502.0
2017-09-21 14:00:00,112.55,112.59,112.5,112.58,5620.0,112.55,112.59,112.5,112.58,5620.0
2017-09-21 14:10:00,112.57,112.7,112.56,112.6,13183.0,112.57,112.7,112.56,112.6,13183.0
2017-09-21 14:20:00,112.59,112.68,112.54,112.6,18883.0,112.59,112.68,112.54,112.6,18883.0
2017-09-21 14:30:00,112.58,112.65,112.52,112.62,13832.0,112.58,112.65,112.52,112.62,13832.0
2017-09-21 14:40:00,112.63,112.71,112.48,112.51,13313.0,112.63,112.71,112.48,112.51,13313.0
2017-09-21 14:50:00,112.52,112.59,112.4,112.45,17473.0,112.52,112.59,112.4,112.45,17473.0
2017-09-21 15:00:00,112.43,112.46,112.35,112.41,23012.0,112.43,112.46,112.35,112.41,23012.0
2017-09-21 15:10:00,112.39,112.44,112.28,112.44,16443.0,112.39,112.44,112.28,112.44,16443.0
2017-09-21 15:20:00,112.45,112.63,112.43,112.54,15673.0,112.45,112.63,112.43,112.54,15673.0
2017-09-21 15:30:00,112.55,112.63,112.46,112.62,12546.0,112.55,112.63,112.46,112.62,12546.0
2017-09-21 15:40:00,112.6,112.62,112.3,112.37,42242.0,112.6,112.62,112.3,112.37,42242.0
2017-09-21 15:50:00,112.34,112.44,112.23,112.3,96935.0,112.34,112.44,112.23,112.3,96935.0
2017-09-22 09:30:00,111.68,112.73,111.65,112.59,42067.0,111.68,112.73,111.65,112.59,42067.0
2017-09-22 09:40:00,112.68,112.82,112.3,112.45,10777.0,112.68,112.82,112.3,112.45,10777.0
2017-09-22 09:50:00,112.36,112.47,112.02,112.05,10229.0,112.36,112.47,112.02,112.05,10229.0
2017-09-22 10:00:00,112.0,112.43,112.0,112.39,10284.0,112.0,112.43,112.0,112.39,10284.0
2017-09-22 10:10:00,112.38,112.41,112.2,112.28,10731.0,112.38,112.41,112.2,112.28,10731.0
2017-09-22 10:20:00,112.22,112.34,112.06,112.06,14347.0,112.22,112.34,112.06,112.06,14347.0
2017-09-22 10:30:00,112.13,112.32,111.96,112.23,8738.0,112.13,112.32,111.96,112.23,8738.0
2017-09-22 10:40:00,112.28,112.44,112.23,112.39,11049.0,112.28,112.44,112.23,112.39,11049.0
2017-09-22 10:50:00,112.41,112.43,112.21,112.21,8053.0,112.41,112.43,112.21,112.21,8053.0
2017-09-22 11:00:00,112.23,112.41,112.17,112.26,15400.0,112.23,112.41,112.17,112.26,15400.0
2017-09-22 11:10:00,112.28,112.32,112.16,112.19,6880.0,112.28,112.32,112.16,112.19,6880.0
2017-09-22 11:20:00,112.23,112.25,112.0,112.0,12619.0,112.23,112.25,112.0,112.0,12619.0
2017-09-22 11:30:00,112.02,112.05,111.83,111.83,15437.0,112.02,112.05,111.83,111.83,15437.0
2017-09-22 11:40:00,111.84,112.12,111.83,112.0,31700.0,111.84,112.12,111.83,112.0,31700.0
2017-09-22 11:50:00,111.97,112.04,111.93,112.02,8098.0,111.97,112.04,111.93,112.02,8098.0
2017-09-22 12:00:00,112.03,112.09,111.99,112.06,6936.0,112.03,112.09,111.99,112.06,6936.0
2017-09-22 12:10:00,112.07,112.08,111.92,111.92,5034.0,112.07,112.08,111.92,111.92,5034.0
2017-09-22 12:20:00,111.93,112.07,111.92,112.07,5205.0,111.93,112.07,111.92,112.07,5205.0
2017-09-22 12:30:00,112.03,112.19,112.02,112.17,10164.0,112.03,112.19,112.02,112.17,10164.0
2017-09-22 12:40:00,112.17,112.22,112.04,112.04,4930.0,112.17,112.22,112.04,112.04,4930.0
2017-09-22 12:50:00,112.06,112.07,111.81,111.86,8077.0,112.06,112.07,111.81,111.86,8077.0
2017-09-22 13:00:00,111.88,111.96,111.81,111.93,12614.0,111.88,111.96,111.81,111.93,12614.0
2017-09-22 13:10:00,111.97,112.02,111.64,111.74,11793.0,111.97,112.02,111.64,111.74,11793.0
2017-09-22 13:20:00,111.77,111.94,111.76,111.94,8464.0,111.77,111.94,111.76,111.94,8464.0
2017-09-22 13:30:00,111.94,111.97,111.87,111.92,7859.0,111.94,111.97,111.87,111.92,7859.0
2017-09-22 13:40:00,111.94,111.99,111.89,111.92,7630.0,111.94,111.99,111.89,111.92,7630.0
2017-09-22 13:50:00,111.9,111.95,111.79,111.84,12033.0,111.9,111.95,111.79,111.84,12033.0
2017-09-22 14:00:00,111.84,111.89,111.73,111.84,15941.0,111.84,111.89,111.73,111.84,15941.0
2017-09-22 14:10:00,111.84,111.93,111.82,111.88,15030.0,111.84,111.93,111.82,111.88,15030.0
2017-09-22 14:20:00,111.88,112.0,111.85,111.98,10857.0,111.88,112.0,111.85,111.98,10857.0
2017-09-22 14:30:00,111.97,112.05,111.94,112.05,9984.0,111.97,112.05,111.94,112.05,9984.0
2017-09-22 14:40:00,112.05,112.09,111.95,112.06,14488.0,112.05,112.09,111.95,112.06,14488.0
2017-09-22 14:50:00,112.1,112.1,111.97,111.97,7437.0,112.1,112.1,111.97,111.97,7437.0
2017-09-22 15:00:00,111.98,112.0,111.81,111.81,22921.0,111.98,112.0,111.81,111.81,22921.0
2017-09-22 15:10:00,111.81,111.86,111.75,111.83,23676.0,111.81,111.86,111.75,111.83,23676.0
2017-09-22 15:20:00,111.83,111.86,111.76,111.82,31028.0,111.83,111.86,111.76,111.82,31028.0
2017-09-22 15:30:00,111.82,111.84,111.69,111.72,33457.0,111.82,111.84,111.69,111.72,33457.0
2017-09-22 15:40:00,111.72,111.88,111.72,111.73,53096.0,111.72,111.88,111.72,111.73,53096.0
2017-09-22 15:50:00,111.75,111.89,111.74,111.78,119183.0,111.75,111.89,111.74,111.78,119183.0
2017-09-25 09:30:00,111.67,111.83,110.8,111.15,50341.0,111.67,111.83,110.8,111.15,50341.0
2017-09-25 09:40:00,111.08,111.17,110.47,110.59,37178.0,111.08,111.17,110.47,110.59,37178.0
2017-09-25 09:50:00,110.6,111.06,110.36,110.83,29874.0,110.6,111.06,110.36,110.83,29874.0
2017-09-25 10:00:00,110.86,111.14,110.57,111.14,19182.0,110.86,111.14,110.57,111.14,19182.0
2017-09-25 10:10:00,111.16,111.37,110.94,111.08,26282.0,111.16,111.37,110.94,111.08,26282.0
2017-09-25 10:20:00,111.04,111.04,110.48,110.48,13372.0,111.04,111.04,110.48,110.48,13372.0
2017-09-25 10:30:00,110.54,110.54,109.75,109.76,44870.0,110.54,110.54,109.75,109.76,44870.0
2017-09-25 10:40:00,109.81,110.01,109.61,109.76,41406.0,109.81,110.01,109.61,109.76,41406.0
2017-09-25 10:50:00,109.69,109.72,109.06,109.12,37964.0,109.69,109.72,109.06,109.12,37964.0
2017-09-25 11:00:00,109.12,109.32,108.84,109.27,41809.0,109.12,109.32,108.84,109.27,41809.0
2017-09-25 11:10:00,109.19,109.53,109.15,109.49,29604.0,109.19,109.53,109.15,109.49,29604.0
2017-09-25 11:20:00,109.49,109.82,109.38,109.73,24070.0,109.49,109.82,109.38,109.73,24070.0
2017-09-25 11:30:00,109.68,109.8,109.55,109.61,30614.0,109.68,109.8,109.55,109.61,30614.0
2017-09-25 11:40:00,109.62,109.68,109.25,109.47,22598.0,109.62,109.68,109.25,109.47,22598.0
2017-09-25 11:50:00,109.4,109.44,109.16,109.36,30770.0,109.4,109.44,109.16,109.36,30770.0
2017-09-25 12:00:00,109.35,109.46,108.89,108.94,27549.0,109.35,109.46,108.89,108.94,27549.0
2017-09-25 12:10:00,108.94,109.03,108.67,108.8,21672.0,108.94,109.03,108.67,108.8,21672.0
2017-09-25 12:20:00,108.84,109.06,108.79,109.01,14973.0,108.84,109.06,108.79,109.01,14973.0
2017-09-25 12:30:00,108.98,109.09,108.86,108.91,9126.0,108.98,109.09,108.86,108.91,9126.0
2017-09-25 12:40:00,108.9,109.52,108.84,109.39,66892.0,108.9,109.52,108.84,109.39,66892.0
2017-09-25 12:50:00,109.39,109.75,109.39,109.62,12483.0,109.39,109.75,109.39,109.62,12483.0
2017-09-25 13:00:00,109.61,109.74,109.55,109.64,15616.0,109.61,109.74,109.55,109.64,15616.0
2017-09-25 13:10:00,109.61,109.84,109.6,109.63,22232.0,109.61,109.84,109.6,109.63,22232.0
2017-09-25 13:20:00,109.6,109.65,109.4,109.4,12266.0,109.6,109.65,109.4,109.4,12266.0
2017-09-25 13:30:00,109.4,109.62,109.25,109.59,24139.0,109.4,109.62,109.25,109.59,24139.0
2017-09-25 13:40:00,109.63,109.74,109.6,109.71,13464.0,109.63,109.74,109.6,109.71,13464.0
2017-09-25 13:50:00,109.74,109.76,109.5,109.55,10284.0,109.74,109.76,109.5,109.55,10284.0
2017-09-25 14:00:00,109.56,109.66,109.29,109.38,13206.0,109.56,109.66,109.29,109.38,13206.0
2017-09-25 14:10:00,109.34,109.37,109.24,109.3,8951.0,109.34,109.37,109.24,109.3,8951.0
2017-09-25 14:20:00,109.36,109.36,109.06,109.12,20381.0,109.36,109.36,109.06,109.12,20381.0
2017-09-25 14:30:00,109.17,109.17,108.9,108.9,17864.0,109.17,109.17,108.9,108.9,17864.0
2017-09-25 14:40:00,108.91,108.93,108.65,108.86,47653.0,108.91,108.93,108.65,108.86,47653.0
2017-09-25 14:50:00,108.82,109.26,108.77,109.12,66100.0,108.82,109.26,108.77,109.12,66100.0
2017-09-25 15:00:00,109.13,109.19,108.89,109.19,46975.0,109.13,109.19,108.89,109.19,46975.0
2017-09-25 15:10:00,109.19,109.43,109.18,109.36,23971.0,109.19,109.43,109.18,109.36,23971.0
2017-09-25 15:20:00,109.36,109.57,109.29,109.53,31872.0,109.36,109.57,109.29,109.53,31872.0
2017-09-25 15:30:00,109.56,109.83,109.53,109.67,51187.0,109.56,109.83,109.53,109.67,51187.0
2017-09-25 15:40:00,109.67,109.88,109.62,109.86,67270.0,109.67,109.88,109.62,109.86,67270.0
2017-09-25 15:50:00,109.85,109.88,109.69,109.83,191227.0,109.85,109.88,109.69,109.83,191227.0
2017-09-26 09:30:00,110.59,111.38,110.35,111.09,40609.0,110.59,111.38,110.35,111.09,40609.0
2017-09-26 09:40:00,111.21,111.3,110.97,111.09,23133.0,111.21,111.3,110.97,111.09,23133.0
2017-09-26 09:50:00,111.08,111.09,110.41,110.7,29223.0,111.08,111.09,110.41,110.7,29223.0
2017-09-26 10:00:00,110.65,110.99,110.65,110.73,11594.0,110.65,110.99,110.65,110.73,11594.0
2017-09-26 10:10:00,110.72,110.9,110.32,110.32,15555.0,110.72,110.9,110.32,110.32,15555.0
2017-09-26 10:20:00,110.32,110.47,110.25,110.29,18065.0,110.32,110.47,110.25,110.29,18065.0
2017-09-26 10:30:00,110.31,110.35,109.98,110.22,24595.0,110.31,110.35,109.98,110.22,24595.0
2017-09-26 10:40:00,110.17,110.35,109.87,109.87,26483.0,110.17,110.35,109.87,109.87,26483.0
2017-09-26 10:50:00,109.86,109.98,109.48,109.5,27139.0,109.86,109.98,109.48,109.5,27139.0
2017-09-26 11:00:00,109.49,109.6,109.2,109.25,18767.0,109.49,109.6,109.2,109.25,18767.0
2017-09-26 11:10:00,109.23,109.4,109.05,109.4,27466.0,109.23,109.4,109.05,109.4,27466.0
2017-09-26 11:20:00,109.42,109.51,108.83,109.15,52054.0,109.42,109.51,108.83,109.15,52054.0
2017-09-26 11:30:00,109.1,109.47,109.07,109.42,22806.0,109.1,109.47,109.07,109.42,22806.0
2017-09-26 11:40:00,109.44,109.57,109.41,109.52,17016.0,109.44,109.57,109.41,109.52,17016.0
2017-09-26 11:50:00,109.52,109.59,109.42,109.58,20366.0,109.52,109.59,109.42,109.58,20366.0
2017-09-26 12:00:00,109.55,110.0,109.55,110.0,15155.0,109.55,110.0,109.55,110.0,15155.0
2017-09-26 12:10:00,110.0,110.02,109.86,109.88,19669.0,110.0,110.02,109.86,109.88,19669.0
2017-09-26 12:20:00,109.89,109.99,109.78,109.95,18877.0,109.89,109.99,109.78,109.95,18877.0
2017-09-26 12:30:00,109.95,110.13,109.89,109.92,27388.0,109.95,110.13,109.89,109.92,27388.0
2017-09-26 12:40:00,109.88,110.1,109.77,110.1,18142.0,109.88,110.1,109.77,110.1,18142.0
2017-09-26 12:50:00,110.08,110.31,110.05,110.31,17568.0,110.08,110.31,110.05,110.31,17568.0
2017-09-26 13:00:00,110.3,110.55,110.26,110.53,23669.0,110.3,110.55,110.26,110.53,23669.0
2017-09-26 13:10:00,110.54,110.9,110.51,110.78,26134.0,110.54,110.9,110.51,110.78,26134.0
2017-09-26 13:20:00,110.77,110.84,110.7,110.76,31637.0,110.77,110.84,110.7,110.76,31637.0
2017-09-26 13:30:00,110.73,110.94,110.73,110.81,18608.0,110.73,110.94,110.73,110.81,18608.0
2017-09-26 13:40:00,110.8,110.93,110.62,110.65,24896.0,110.8,110.93,110.62,110.65,24896.0
2017-09-26 13:50:00,110.65,110.75,110.33,110.33,26616.0,110.65,110.75,110.33,110.33,26616.0
2017-09-26 14:00:00,110.36,110.52,110.35,110.5,13744.0,110.36,110.52,110.35,110.5,13744.0
2017-09-26 14:10:00,110.47,110.49,110.32,110.32,8472.0,110.47,110.49,110.32,110.32,8472.0
2017-09-26 14:20:00,110.37,110.51,110.33,110.49,20341.0,110.37,110.51,110.33,110.49,20341.0
2017-09-26 14:30:00,110.52,110.58,110.37,110.37,26556.0,110.52,110.58,110.37,110.37,26556.0
2017-09-26 14:40:00,110.37,110.5,110.29,110.48,13585.0,110.37,110.5,110.29,110.48,13585.0
2017-09-26 14:50:00,110.47,110.51,110.38,110.51,10096.0,110.47,110.51,110.38,110.51,10096.0
2017-09-26 15:00:00,110.51,110.6,110.49,110.53,16193.0,110.51,110.6,110.49,110.53,16193.0
2017-09-26 15:10:00,110.49,110.56,110.4,110.52,15622.0,110.49,110.56,110.4,110.52,15622.0
2017-09-26 15:20:00,110.52,110.55,110.44,110.49,16686.0,110.52,110.55,110.44,110.49,16686.0
2017-09-26 15:30:00,110.47,110.56,110.43,110.44,20410.0,110.47,110.56,110.43,110.44,20410.0
2017-09-26 15:40:00,110.42,110.42,110.11,110.13,35207.0,110.42,110.42,110.11,110.13,35207.0
2017-09-26 15:50:00,110.09,110.66,109.88,110.62,313649.0,110.09,110.66,109.88,110.62,313649.0
2017-09-27 09:30:00,110.21,111.6,110.21,111.26,59016.0,110.21,111.6,110.21,111.26,59016.0
2017-09-27 09:40:00,111.29,112.21,111.29,111.85,46016.0,111.29,112.21,111.29,111.85,46016.0
2017-09-27 09:50:00,111.75,112.17,111.74,111.97,61397.0,111.75,112.17,111.74,111.97,61397.0
2017-09-27 10:00:00,112.04,112.22,111.79,111.83,46780.0,112.04,112.22,111.79,111.83,46780.0
2017-09-27 10:10:00,111.78,111.88,111.56,111.85,14585.0,111.78,111.88,111.56,111.85,14585.0
2017-09-27 10:20:00,111.86,111.99,111.72,111.97,16948.0,111.86,111.99,111.72,111.97,16948.0
2017-09-27 10:30:00,111.97,112.22,111.83,111.95,31662.0,111.97,112.22,111.83,111.95,31662.0
2017-09-27 10:40:00,111.89,112.35,111.83,112.21,21409.0,111.89,112.35,111.83,112.21,21409.0
2017-09-27 10:50:00,112.19,112.27,111.96,112.07,18071.0,112.19,112.27,111.96,112.07,18071.0
2017-09-27 11:00:00,112.08,112.4,111.91,112.32,16133.0,112.08,112.4,111.91,112.32,16133.0
2017-09-27 11:10:00,112.32,112.54,112.24,112.52,23507.0,112.32,112.54,112.24,112.52,23507.0
2017-09-27 11:20:00,112.52,112.75,112.4,112.66,23105.0,112.52,112.75,112.4,112.66,23105.0
2017-09-27 11:30:00,112.65,112.65,112.42,112.48,11351.0,112.65,112.65,112.42,112.48,11351.0
2017-09-27 11:40:00,112.45,112.54,112.38,112.38,12191.0,112.45,112.54,112.38,112.38,12191.0
2017-09-27 11:50:00,112.35,112.73,112.33,112.65,17040.0,112.35,112.73,112.33,112.65,17040.0
2017-09-27 12:00:00,112.65,112.66,112.43,112.48,12694.0,112.65,112.66,112.43,112.48,12694.0
2017-09-27 12:10:00,112.47,112.61,112.45,112.51,10227.0,112.47,112.61,112.45,112.51,10227.0
2017-09-27 12:20:00,112.49,112.73,112.47,112.73,15876.0,112.49,112.73,112.47,112.73,15876.0
2017-09-27 12:30:00,112.74,112.78,112.5,112.53,12614.0,112.74,112.78,112.5,112.53,12614.0
2017-09-27 12:40:00,112.55,112.69,112.47,112.49,8900.0,112.55,112.69,112.47,112.49,8900.0
2017-09-27 12:50:00,112.48,112.67,112.47,112.66,20297.0,112.48,112.67,112.47,112.66,20297.0
2017-09-27 13:00:00,112.66,112.85,112.65,112.85,18237.0,112.66,112.85,112.65,112.85,18237.0
2017-09-27 13:10:00,112.84,112.84,112.69,112.75,18195.0,112.84,112.84,112.69,112.75,18195.0
2017-09-27 13:20:00,112.73,112.95,112.71,112.95,15907.0,112.73,112.95,112.71,112.95,15907.0
2017-09-27 13:30:00,112.95,113.03,112.88,112.88,17305.0,112.95,113.03,112.88,112.88,17305.0
2017-09-27 13:40:00,112.88,113.1,112.87,113.06,21639.0,112.88,113.1,112.87,113.06,21639.0
2017-09-27 13:50:00,113.08,113.21,113.07,113.16,28236.0,113.08,113.21,113.07,113.16,28236.0
2017-09-27 14:00:00,113.2,113.47,113.19,113.19,29191.0,113.2,113.47,113.19,113.19,29191.0
2017-09-27 14:10:00,113.22,113.43,113.1,113.2,43979.0,113.22,113.43,113.1,113.2,43979.0
2017-09-27 14:20:00,113.19,113.19,112.94,113.02,18920.0,113.19,113.19,112.94,113.02,18920.0
2017-09-27 14:30:00,113.02,113.05,112.8,112.8,20725.0,113.02,113.05,112.8,112.8,20725.0
2017-09-27 14:40:00,112.81,112.85,112.54,112.55,14209.0,112.81,112.85,112.54,112.55,14209.0
2017-09-27 14:50:00,112.55,112.56,112.46,112.52,22531.0,112.55,112.56,112.46,112.52,22531.0
2017-09-27 15:00:00,112.52,112.61,112.44,112.56,35943.0,112.52,112.61,112.44,112.56,35943.0
2017-09-27 15:10:00,112.58,112.72,112.35,112.5,34937.0,112.58,112.72,112.35,112.5,34937.0
2017-09-27 15:20:00,112.49,112.52,112.41,112.45,23434.0,112.49,112.52,112.41,112.45,23434.0
2017-09-27 15:30:00,112.43,112.53,112.36,112.43,25560.0,112.43,112.53,112.36,112.43,25560.0
2017-09-27 15:40:00,112.44,112.44,112.08,112.08,53479.0,112.44,112.44,112.08,112.08,53479.0
2017-09-27 15:50:00,112.09,112.19,111.85,111.97,180664.0,112.09,112.19,111.85,111.97,180664.0
2017-09-28 09:30:00,111.4,111.96,110.78,110.8,65016.0,111.4,111.96,110.78,110.8,65016.0
2017-09-28 09:40:00,110.71,110.87,110.55,110.82,21404.0,110.71,110.87,110.55,110.82,21404.0
2017-09-28 09:50:00,110.78,111.13,110.52,111.05,29516.0,110.78,111.13,110.52,111.05,29516.0
2017-09-28 10:00:00,111.08,111.19,110.75,111.03,24992.0,111.08,111.19,110.75,111.03,24992.0
2017-09-28 10:10:00,110.98,111.04,110.82,110.89,21436.0,110.98,111.04,110.82,110.89,21436.0
2017-09-28 10:20:00,110.89,111.21,110.84,111.18,27845.0,110.89,111.21,110.84,111.18,27845.0
2017-09-28 10:30:00,111.2,111.41,111.02,111.23,52633.0,111.2,111.41,111.02,111.23,52633.0
2017-09-28 10:40:00,111.21,111.66,111.18,111.29,78472.0,111.21,111.66,111.18,111.29,78472.0
2017-09-28 10:50:00,111.29,111.6,111.26,111.29,24635.0,111.29,111.6,111.26,111.29,24635.0
2017-09-28 11:00:00,111.26,111.29,111.06,111.17,15514.0,111.26,111.29,111.06,111.17,15514.0
2017-09-28 11:10:00,111.17,111.28,110.91,111.2,14486.0,111.17,111.28,110.91,111.2,14486.0
2017-09-28 11:20:00,111.21,111.34,111.11,111.2,14678.0,111.21,111.34,111.11,111.2,14678.0
2017-09-28 11:30:00,111.24,111.26,111.08,111.23,10240.0,111.24,111.26,111.08,111.23,10240.0
2017-09-28 11:40:00,111.27,111.32,111.14,111.24,12472.0,111.27,111.32,111.14,111.24,12472.0
2017-09-28 11:50:00,111.23,111.25,111.11,111.11,11038.0,111.23,111.25,111.11,111.11,11038.0
2017-09-28 12:00:00,111.12,111.16,111.03,111.04,9160.0,111.12,111.16,111.03,111.04,9160.0
2017-09-28 12:10:00,111.03,111.32,111.01,111.22,22729.0,111.03,111.32,111.01,111.22,22729.0
2017-09-28 12:20:00,111.22,111.31,111.08,111.19,11707.0,111.22,111.31,111.08,111.19,11707.0
2017-09-28 12:30:00,111.15,111.28,111.12,111.16,9041.0,111.15,111.28,111.12,111.16,9041.0
2017-09-28 12:40:00,111.17,111.18,111.04,111.14,12903.0,111.17,111.18,111.04,111.14,12903.0
2017-09-28 12:50:00,111.19,111.46,111.19,111.42,11392.0,111.19,111.46,111.19,111.42,11392.0
2017-09-28 13:00:00,111.44,111.44,111.2,111.36,15515.0,111.44,111.44,111.2,111.36,15515.0
2017-09-28 13:10:00,111.36,111.37,111.25,111.31,9546.0,111.36,111.37,111.25,111.31,9546.0
2017-09-28 13:20:00,111.29,111.36,111.21,111.3,19978.0,111.29,111.36,111.21,111.3,19978.0
2017-09-28 13:30:00,111.29,111.53,111.28,111.53,12773.0,111.29,111.53,111.28,111.53,12773.0
2017-09-28 13:40:00,111.53,111.58,111.44,111.55,17408.0,111.53,111.58,111.44,111.55,17408.0
2017-09-28 13:50:00,111.55,111.55,111.41,111.45,11342.0,111.55,111.55,111.41,111.45,11342.0
2017-09-28 14:00:00,111.46,111.52,111.32,111.32,14824.0,111.46,111.52,111.32,111.32,14824.0
2017-09-28 14:10:00,111.34,111.42,111.28,111.32,15271.0,111.34,111.42,111.28,111.32,15271.0
2017-09-28 14:20:00,111.33,111.34,111.16,111.23,27940.0,111.33,111.34,111.16,111.23,27940.0
2017-09-28 14:30:00,111.22,111.34,111.11,111.26,42932.0,111.22,111.34,111.11,111.26,42932.0
2017-09-28 14:40:00,111.27,111.52,111.25,111.5,55158.0,111.27,111.52,111.25,111.5,55158.0
2017-09-28 14:50:00,111.49,111.63,111.46,111.46,15137.0,111.49,111.63,111.46,111.46,15137.0
2017-09-28 15:00:00,111.43,111.66,111.43,111.66,52508.0,111.43,111.66,111.43,111.66,52508.0
2017-09-28 15:10:00,111.65,111.73,111.57,111.59,15281.0,111.65,111.73,111.57,111.59,15281.0
2017-09-28 15:20:00,111.6,111.61,111.46,111.48,12279.0,111.6,111.61,111.46,111.48,12279.0
2017-09-28 15:30:00,111.49,111.5,111.39,111.5,19697.0,111.49,111.5,111.39,111.5,19697.0
2017-09-28 15:40:00,111.51,111.57,111.43,111.45,36994.0,111.51,111.57,111.43,111.45,36994.0
2017-09-28 15:50:00,111.45,111.6,111.43,111.45,160090.0,111.45,111.6,111.43,111.45,160090.0
2017-09-29 09:30:00,111.25,112.27,111.0,111.77,49555.0,111.25,112.27,111.0,111.77,49555.0
2017-09-29 09:40:00,111.75,112.04,111.5,111.87,21256.0,111.75,112.04,111.5,111.87,21256.0
2017-09-29 09:50:00,111.86,111.89,111.58,111.6,24024.0,111.86,111.89,111.58,111.6,24024.0
2017-09-29 10:00:00,111.57,112.05,111.55,111.97,15326.0,111.57,112.05,111.55,111.97,15326.0
2017-09-29 10:10:00,111.95,111.95,111.69,111.69,12176.0,111.95,111.95,111.69,111.69,12176.0
2017-09-29 10:20:00,111.69,112.05,111.69,112.02,14696.0,111.69,112.05,111.69,112.02,14696.0
2017-09-29 10:30:00,112.02,112.27,111.79,112.23,12726.0,112.02,112.27,111.79,112.23,12726.0
2017-09-29 10:40:00,112.31,112.35,111.95,111.95,78600.0,112.31,112.35,111.95,111.95,78600.0
2017-09-29 10:50:00,111.96,112.09,111.94,112.02,23245.0,111.96,112.09,111.94,112.02,23245.0
2017-09-29 11:00:00,112.02,112.02,111.84,111.97,22731.0,112.02,112.02,111.84,111.97,22731.0
2017-09-29 11:10:00,111.98,112.52,111.97,112.52,62451.0,111.98,112.52,111.97,112.52,62451.0
2017-09-29 11:20:00,112.51,112.7,112.51,112.58,24442.0,112.51,112.7,112.51,112.58,24442.0
2017-09-29 11:30:00,112.6,112.6,112.25,112.25,27774.0,112.6,112.6,112.25,112.25,27774.0
2017-09-29 11:40:00,112.24,112.37,112.15,112.15,34862.0,112.24,112.37,112.15,112.15,34862.0
2017-09-29 11:50:00,112.15,112.28,112.15,112.25,47075.0,112.15,112.28,112.15,112.25,47075.0
2017-09-29 12:00:00,112.26,112.3,112.21,112.25,43219.0,112.26,112.3,112.21,112.25,43219.0
2017-09-29 12:10:00,112.23,112.23,112.02,112.02,18458.0,112.23,112.23,112.02,112.02,18458.0
2017-09-29 12:20:00,112.01,112.1,112.01,112.07,12164.0,112.01,112.1,112.01,112.07,12164.0
2017-09-29 12:30:00,112.05,112.2,112.05,112.18,30799.0,112.05,112.2,112.05,112.18,30799.0
2017-09-29 12:40:00,112.23,112.46,112.22,112.45,58640.0,112.23,112.46,112.22,112.45,58640.0
2017-09-29 12:50:00,112.46,112.46,112.3,112.35,69595.0,112.46,112.46,112.3,112.35,69595.0
2017-09-29 13:00:00,112.35,112.64,112.35,112.59,58173.0,112.35,112.64,112.35,112.59,58173.0
2017-09-29 13:10:00,112.58,112.58,112.4,112.47,40094.0,112.58,112.58,112.4,112.47,40094.0
2017-09-29 13:20:00,112.46,112.59,112.34,112.51,31829.0,112.46,112.59,112.34,112.51,31829.0
2017-09-29 13:30:00,112.51,112.74,112.42,112.73,17160.0,112.51,112.74,112.42,112.73,17160.0
2017-09-29 13:40:00,112.75,112.76,112.47,112.49,18664.0,112.75,112.76,112.47,112.49,18664.0
2017-09-29 13:50:00,112.5,112.59,112.42,112.48,24542.0,112.5,112.59,112.42,112.48,24542.0
2017-09-29 14:00:00,112.48,112.51,112.2,112.23,13714.0,112.48,112.51,112.2,112.23,13714.0
2017-09-29 14:10:00,112.2,112.42,112.2,112.4,20146.0,112.2,112.42,112.2,112.4,20146.0
2017-09-29 14:20:00,112.42,112.44,112.29,112.34,30601.0,112.42,112.44,112.29,112.34,30601.0
2017-09-29 14:30:00,112.35,112.38,112.15,112.17,13993.0,112.35,112.38,112.15,112.17,13993.0
2017-09-29 14:40:00,112.16,112.22,112.05,112.11,17690.0,112.16,112.22,112.05,112.11,17690.0
2017-09-29 14:50:00,112.14,112.19,111.93,111.93,20778.0,112.14,112.19,111.93,111.93,20778.0
2017-09-29 15:00:00,111.93,112.23,111.91,112.15,24997.0,111.93,112.23,111.91,112.15,24997.0
2017-09-29 15:10:00,112.13,112.27,112.06,112.26,37191.0,112.13,112.27,112.06,112.26,37191.0
2017-09-29 15:20:00,112.25,112.27,111.98,112.0,41751.0,112.25,112.27,111.98,112.0,41751.0
2017-09-29 15:30:00,112.0,112.15,112.0,112.03,44561.0,112.0,112.15,112.0,112.03,44561.0
2017-09-29 15:40:00,112.03,112.21,112.02,112.13,144787.0,112.03,112.21,112.02,112.13,144787.0
2017-09-29 15:50:00,112.13,112.38,112.13,112.22,272256.0,112.13,112.38,112.13,112.22,272256.0
2017-10-02 09:30:00,110.99,113.58,110.68,112.79,365904.0,110.99,113.58,110.68,112.79,365904.0
2017-10-02 09:40:00,112.73,113.45,112.28,113.19,56281.0,112.73,113.45,112.28,113.19,56281.0
2017-10-02 09:50:00,113.1,113.11,112.67,113.02,52305.0,113.1,113.11,112.67,113.02,52305.0
2017-10-02 10:00:00,112.96,113.15,112.55,112.83,31625.0,112.96,113.15,112.55,112.83,31625.0
2017-10-02 10:10:00,112.88,113.76,112.8,113.36,44622.0,112.88,113.76,112.8,113.36,44622.0
2017-10-02 10:20:00,113.35,113.48,112.83,113.21,48065.0,113.35,113.48,112.83,113.21,48065.0
2017-10-02 10:30:00,113.25,113.28,112.95,112.96,39191.0,113.25,113.28,112.95,112.96,39191.0
2017-10-02 10:40:00,113.03,113.4,112.83,113.12,20006.0,113.03,113.4,112.83,113.12,20006.0
2017-10-02 10:50:00,113.1,113.18,112.89,112.92,21145.0,113.1,113.18,112.89,112.92,21145.0
2017-10-02 11:00:00,112.92,113.04,112.82,112.82,21017.0,112.92,113.04,112.82,112.82,21017.0
2017-10-02 11:10:00,112.88,112.95,112.74,112.83,52249.0,112.88,112.95,112.74,112.83,52249.0
2017-10-02 11:20:00,112.82,112.86,112.6,112.78,15015.0,112.82,112.86,112.6,112.78,15015.0
2017-10-02 11:30:00,112.75,112.83,112.64,112.8,14726.0,112.75,112.83,112.64,112.8,14726.0
2017-10-02 11:40:00,112.76,112.8,112.45,112.48,26082.0,112.76,112.8,112.45,112.48,26082.0
2017-10-02 11:50:00,112.48,112.75,112.45,112.52,16473.0,112.48,112.75,112.45,112.52,16473.0
2017-10-02 12:00:00,112.47,112.52,112.1,112.46,34132.0,112.47,112.52,112.1,112.46,34132.0
2017-10-02 12:10:00,112.45,112.68,112.37,112.68,26442.0,112.45,112.68,112.37,112.68,26442.0
2017-10-02 12:20:00,112.7,112.91,112.64,112.89,19957.0,112.7,112.91,112.64,112.89,19957.0
2017-10-02 12:30:00,112.9,112.99,112.78,112.89,32364.0,112.9,112.99,112.78,112.89,32364.0
2017-10-02 12:40:00,112.89,112.93,112.66,112.66,16482.0,112.89,112.93,112.66,112.66,16482.0
2017-10-02 12:50:00,112.71,112.8,112.66,112.73,10951.0,112.71,112.8,112.66,112.73,10951.0
2017-10-02 13:00:00,112.75,112.81,112.62,112.7,15904.0,112.75,112.81,112.62,112.7,15904.0
2017-10-02 13:10:00,112.71,112.96,112.65,112.92,23393.0,112.71,112.96,112.65,112.92,23393.0
2017-10-02 13:20:00,112.94,112.97,112.75,112.85,12754.0,112.94,112.97,112.75,112.85,12754.0
2017-10-02 13:30:00,112.89,112.89,112.65,112.65,16558.0,112.89,112.89,112.65,112.65,16558.0
2017-10-02 13:40:00,112.66,112.77,112.55,112.73,13956.0,112.66,112.77,112.55,112.73,13956.0
2017-10-02 13:50:00,112.75,112.8,112.62,112.68,8666.0,112.75,112.8,112.62,112.68,8666.0
2017-10-02 14:00:00,112.67,112.71,112.6,112.68,13774.0,112.67,112.71,112.6,112.68,13774.0
2017-10-02 14:10:00,112.7,112.74,112.58,112.66,19822.0,112.7,112.74,112.58,112.66,19822.0
2017-10-02 14:20:00,112.69,112.78,112.59,112.77,14761.0,112.69,112.78,112.59,112.77,14761.0
2017-10-02 14:30:00,112.79,112.94,112.77,112.91,21579.0,112.79,112.94,112.77,112.91,21579.0
2017-10-02 14:40:00,112.9,112.95,112.79,112.82,21199.0,112.9,112.95,112.79,112.82,21199.0
2017-10-02 14:50:00,112.83,112.87,112.79,112.84,18316.0,112.83,112.87,112.79,112.84,18316.0
2017-10-02 15:00:00,112.87,112.92,112.79,112.82,31444.0,112.87,112.92,112.79,112.82,31444.0
2017-10-02 15:10:00,112.83,112.84,112.66,112.73,18998.0,112.83,112.84,112.66,112.73,18998.0
2017-10-02 15:20:00,112.73,112.86,112.73,112.78,20437.0,112.73,112.86,112.73,112.78,20437.0
2017-10-02 15:30:00,112.77,112.77,112.55,112.62,31173.0,112.77,112.77,112.55,112.62,31173.0
2017-10-02 15:40:00,112.61,112.61,112.37,112.4,72986.0,112.61,112.61,112.37,112.4,72986.0
2017-10-02 15:50:00,112.41,112.61,112.24,112.45,203689.0,112.41,112.61,112.24,112.45,203689.0
2017-10-03 09:30:00,112.39,112.62,111.67,112.62,30576.0,112.39,112.62,111.67,112.62,30576.0
2017-10-03 09:40:00,112.6,113.13,112.5,113.05,16007.0,112.6,113.13,112.5,113.05,16007.0
2017-10-03 09:50:00,113.06,113.19,112.89,112.95,15257.0,113.06,113.19,112.89,112.95,15257.0
2017-10-03 10:00:00,112.98,113.1,112.89,113.05,44885.0,112.98,113.1,112.89,113.05,44885.0
2017-10-03 10:10:00,113.17,113.19,112.73,113.01,20610.0,113.17,113.19,112.73,113.01,20610.0
2017-10-03 10:20:00,113.03,113.31,113.01,113.23,7778.0,113.03,113.31,113.01,113.23,7778.0
2017-10-03 10:30:00,113.18,113.32,113.03,113.26,12158.0,113.18,113.32,113.03,113.26,12158.0
2017-10-03 10:40:00,113.28,113.28,113.08,113.15,13199.0,113.28,113.28,113.08,113.15,13199.0
2017-10-03 10:50:00,113.16,113.27,113.04,113.27,10079.0,113.16,113.27,113.04,113.27,10079.0
2017-10-03 11:00:00,113.22,113.28,113.13,113.28,10909.0,113.22,113.28,113.13,113.28,10909.0
2017-10-03 11:10:00,113.24,113.24,112.9,112.95,12696.0,113.24,113.24,112.9,112.95,12696.0
2017-10-03 11:20:00,112.98,113.17,112.92,113.16,10928.0,112.98,113.17,112.92,113.16,10928.0
2017-10-03 11:30:00,113.15,113.22,113.02,113.04,12222.0,113.15,113.22,113.02,113.04,12222.0
2017-10-03 11:40:00,113.02,113.07,112.92,113.07,9348.0,113.02,113.07,112.92,113.07,9348.0
2017-10-03 11:50:00,113.05,113.07,112.91,113.05,7916.0,113.05,113.07,112.91,113.05,7916.0
2017-10-03 12:00:00,113.02,113.13,113.01,113.12,4012.0,113.02,113.13,113.01,113.12,4012.0
2017-10-03 12:10:00,113.12,113.16,113.07,113.1,7409.0,113.12,113.16,113.07,113.1,7409.0
2017-10-03 12:20:00,113.1,113.17,113.05,113.14,7549.0,113.1,113.17,113.05,113.14,7549.0
2017-10-03 12:30:00,113.11,113.16,113.06,113.11,6566.0,113.11,113.16,113.06,113.11,6566.0
2017-10-03 12:40:00,113.11,113.17,113.07,113.1,13407.0,113.11,113.17,113.07,113.1,13407.0
2017-10-03 12:50:00,113.1,113.22,113.06,113.22,9312.0,113.1,113.22,113.06,113.22,9312.0
2017-10-03 13:00:00,113.22,113.25,113.14,113.14,4298.0,113.22,113.25,113.14,113.14,4298.0
2017-10-03 13:10:00,113.14,113.19,113.11,113.12,10058.0,113.14,113.19,113.11,113.12,10058.0
2017-10-03 13:20:00,113.11,113.18,113.11,113.16,14880.0,113.11,113.18,113.11,113.16,14880.0
2017-10-03 13:30:00,113.19,113.42,113.16,113.41,11409.0,113.19,113.42,113.16,113.41,11409.0
2017-10-03 13:40:00,113.41,113.42,113.21,113.27,17889.0,113.41,113.42,113.21,113.27,17889.0
2017-10-03 13:50:00,113.27,113.32,113.2,113.31,12408.0,113.27,113.32,113.2,113.31,12408.0
2017-10-03 14:00:00,113.33,113.41,113.2,113.3,18714.0,113.33,113.41,113.2,113.3,18714.0
2017-10-03 14:10:00,113.34,113.35,113.29,113.3,11880.0,113.34,113.35,113.29,113.3,11880.0
2017-10-03 14:20:00,113.29,113.32,113.15,113.15,9649.0,113.29,113.32,113.15,113.15,9649.0
2017-10-03 14:30:00,113.16,113.32,113.15,113.21,11515.0,113.16,113.32,113.15,113.21,11515.0
2017-10-03 14:40:00,113.21,113.34,113.2,113.23,7400.0,113.21,113.34,113.2,113.23,7400.0
2017-10-03 14:50:00,113.26,113.32,113.26,113.27,9721.0,113.26,113.32,113.26,113.27,9721.0
2017-10-03 15:00:00,113.27,113.31,113.23,113.31,18688.0,113.27,113.31,113.23,113.31,18688.0
2017-10-03 15:10:00,113.32,113.44,113.28,113.4,19937.0,113.32,113.44,113.28,113.4,19937.0
2017-10-03 15:20:00,113.4,113.5,113.39,113.46,27098.0,113.4,113.5,113.39,113.46,27098.0
2017-10-03 15:30:00,113.46,113.65,113.43,113.62,34402.0,113.46,113.65,113.43,113.62,34402.0
2017-10-03 15:40:00,113.61,113.66,113.58,113.65,80342.0,113.61,113.66,113.58,113.65,80342.0
2017-10-03 15:50:00,113.65,113.73,113.52,113.63,148212.0,113.65,113.73,113.52,113.63,148212.0
2017-10-04 09:30:00,113.79,113.8,113.12,113.25,46630.0,113.79,113.8,113.12,113.25,46630.0
2017-10-04 09:40:00,113.17,113.29,112.45,112.46,20227.0,113.17,113.29,112.45,112.46,20227.0
2017-10-04 09:50:00,112.45,112.75,112.35,112.75,23368.0,112.45,112.75,112.35,112.75,23368.0
2017-10-04 10:00:00,112.81,113.29,112.65,113.29,38004.0,112.81,113.29,112.65,113.29,38004.0
2017-10-04 10:10:00,113.23,113.3,113.03,113.13,16332.0,113.23,113.3,113.03,113.13,16332.0
2017-10-04 10:20:00,113.12,113.31,113.09,113.31,12998.0,113.12,113.31,113.09,113.31,12998.0
2017-10-04 10:30:00,113.26,113.49,113.1,113.19,24188.0,113.26,113.49,113.1,113.19,24188.0
2017-10-04 10:40:00,113.21,113.31,113.1,113.24,21408.0,113.21,113.31,113.1,113.24,21408.0
2017-10-04 10:50:00,113.25,113.58,113.23,113.56,61865.0,113.25,113.58,113.23,113.56,61865.0
2017-10-04 11:00:00,113.58,113.72,113.54,113.72,13726.0,113.58,113.72,113.54,113.72,13726.0
2017-10-04 11:10:00,113.73,113.74,113.29,113.3,13127.0,113.73,113.74,113.29,113.3,13127.0
2017-10-04 11:20:00,113.28,113.66,113.22,113.66,13315.0,113.28,113.66,113.22,113.66,13315.0
2017-10-04 11:30:00,113.67,113.74,113.49,113.63,10117.0,113.67,113.74,113.49,113.63,10117.0
2017-10-04 11:40:00,113.63,113.72,113.45,113.56,8486.0,113.63,113.72,113.45,113.56,8486.0
2017-10-04 11:50:00,113.55,113.63,113.4,113.51,10519.0,113.55,113.63,113.4,113.51,10519.0
2017-10-04 12:00:00,113.57,113.67,113.56,113.62,6200.0,113.57,113.67,113.56,113.62,6200.0
2017-10-04 12:10:00,113.61,113.93,113.56,113.8,12521.0,113.61,113.93,113.56,113.8,12521.0
2017-10-04 12:20:00,113.84,113.91,113.77,113.79,6340.0,113.84,113.91,113.77,113.79,6340.0
2017-10-04 12:30:00,113.78,113.82,113.73,113.74,7881.0,113.78,113.82,113.73,113.74,7881.0
2017-10-04 12:40:00,113.7,113.7,113.51,113.51,9856.0,113.7,113.7,113.51,113.51,9856.0
2017-10-04 12:50:00,113.48,113.71,113.47,113.6,11894.0,113.48,113.71,113.47,113.6,11894.0
2017-10-04 13:00:00,113.59,113.65,113.56,113.61,5229.0,113.59,113.65,113.56,113.61,5229.0
2017-10-04 13:10:00,113.61,113.63,113.42,113.51,8629.0,113.61,113.63,113.42,113.51,8629.0
2017-10-04 13:20:00,113.5,113.62,113.43,113.5,13095.0,113.5,113.62,113.43,113.5,13095.0
2017-10-04 13:30:00,113.47,113.49,113.09,113.21,32023.0,113.47,113.49,113.09,113.21,32023.0
2017-10-04 13:40:00,113.2,113.46,113.2,113.38,10408.0,113.2,113.46,113.2,113.38,10408.0
2017-10-04 13:50:00,113.39,113.51,113.38,113.5,20415.0,113.39,113.51,113.38,113.5,20415.0
2017-10-04 14:00:00,113.48,113.51,113.39,113.41,13262.0,113.48,113.51,113.39,113.41,13262.0
2017-10-04 14:10:00,113.42,113.53,113.35,113.53,12836.0,113.42,113.53,113.35,113.53,12836.0
2017-10-04 14:20:00,113.52,113.55,113.42,113.5,11495.0,113.52,113.55,113.42,113.5,11495.0
2017-10-04 14:30:00,113.52,113.6,113.52,113.55,13105.0,113.52,113.6,113.52,113.55,13105.0
2017-10-04 14:40:00,113.55,113.66,113.5,113.63,13656.0,113.55,113.66,113.5,113.63,13656.0
2017-10-04 14:50:00,113.63,113.88,113.63,113.87,17620.0,113.63,113.88,113.63,113.87,17620.0
2017-10-04 15:00:00,113.87,113.88,113.78,113.81,26922.0,113.87,113.88,113.78,113.81,26922.0
2017-10-04 15:10:00,113.78,114.06,113.77,114.05,41405.0,113.78,114.06,113.77,114.05,41405.0
2017-10-04 15:20:00,114.06,114.06,113.97,114.01,26116.0,114.06,114.06,113.97,114.01,26116.0
2017-10-04 15:30:00,113.99,114.0,113.85,113.96,25915.0,113.99,114.0,113.85,113.96,25915.0
2017-10-04 15:40:00,113.95,113.95,113.82,113.87,51454.0,113.95,113.95,113.82,113.87,51454.0
2017-10-04 15:50:00,113.87,114.07,113.87,114.04,81211.0,113.87,114.07,113.87,114.04,81211.0
2017-10-05 09:30:00,114.5,114.8,113.9,114.44,31161.0,114.5,114.8,113.9,114.44,31161.0
2017-10-05 09:40:00,114.43,114.62,114.26,114.4,24439.0,114.43,114.62,114.26,114.4,24439.0
2017-10-05 09:50:00,114.44,114.59,114.35,114.4,17690.0,114.44,114.59,114.35,114.4,17690.0
2017-10-05 10:00:00,114.44,114.62,114.37,114.51,14520.0,114.44,114.62,114.37,114.51,14520.0
2017-10-05 10:10:00,114.53,114.75,114.41,114.73,13679.0,114.53,114.75,114.41,114.73,13679.0
2017-10-05 10:20:00,114.73,114.85,114.69,114.7,13609.0,114.73,114.85,114.69,114.7,13609.0
2017-10-05 10:30:00,114.74,114.74,114.34,114.62,13968.0,114.74,114.74,114.34,114.62,13968.0
2017-10-05 10:40:00,114.59,114.65,114.46,114.51,15012.0,114.59,114.65,114.46,114.51,15012.0
2017-10-05 10:50:00,114.51,114.86,114.49,114.86,16548.0,114.51,114.86,114.49,114.86,16548.0
2017-10-05 11:00:00,114.88,115.15,114.88,114.96,37395.0,114.88,115.15,114.88,114.96,37395.0
2017-10-05 11:10:00,114.92,114.95,114.75,114.88,13192.0,114.92,114.95,114.75,114.88,13192.0
2017-10-05 11:20:00,114.9,115.24,114.9,115.19,13067.0,114.9,115.24,114.9,115.19,13067.0
2017-10-05 11:30:00,115.14,115.34,115.14,115.21,16799.0,115.14,115.34,115.14,115.21,16799.0
2017-10-05 11:40:00,115.19,115.46,115.13,115.25,32068.0,115.19,115.46,115.13,115.25,32068.0
2017-10-05 11:50:00,115.26,115.59,115.25,115.53,19303.0,115.26,115.59,115.25,115.53,19303.0
2017-10-05 12:00:00,115.57,115.86,115.54,115.76,36522.0,115.57,115.86,115.54,115.76,36522.0
2017-10-05 12:10:00,115.76,116.15,115.76,116.06,65341.0,115.76,116.15,115.76,116.06,65341.0
2017-10-05 12:20:00,116.08,116.4,116.0,116.27,29181.0,116.08,116.4,116.0,116.27,29181.0
2017-10-05 12:30:00,116.27,116.39,116.21,116.35,28695.0,116.27,116.39,116.21,116.35,28695.0
2017-10-05 12:40:00,116.33,116.61,116.22,116.5,47643.0,116.33,116.61,116.22,116.5,47643.0
2017-10-05 12:50:00,116.51,116.51,115.95,116.07,34234.0,116.51,116.51,115.95,116.07,34234.0
2017-10-05 13:00:00,116.09,116.34,116.08,116.23,29574.0,116.09,116.34,116.08,116.23,29574.0
2017-10-05 13:10:00,116.19,116.22,115.95,116.01,18746.0,116.19,116.22,115.95,116.01,18746.0
2017-10-05 13:20:00,115.99,116.15,115.96,116.11,31099.0,115.99,116.15,115.96,116.11,31099.0
2017-10-05 13:30:00,116.12,116.13,115.93,116.0,36012.0,116.12,116.13,115.93,116.0,36012.0
2017-10-05 13:40:00,115.99,116.03,115.89,116.03,19180.0,115.99,116.03,115.89,116.03,19180.0
2017-10-05 13:50:00,116.05,116.16,115.99,116.05,19355.0,116.05,116.16,115.99,116.05,19355.0
2017-10-05 14:00:00,116.07,116.15,116.03,116.03,28586.0,116.07,116.15,116.03,116.03,28586.0
2017-10-05 14:10:00,115.97,116.05,115.97,116.03,21739.0,115.97,116.05,115.97,116.03,21739.0
2017-10-05 14:20:00,116.01,116.17,116.01,116.17,15321.0,116.01,116.17,116.01,116.17,15321.0
2017-10-05 14:30:00,116.18,116.5,116.17,116.38,25203.0,116.18,116.5,116.17,116.38,25203.0
2017-10-05 14:40:00,116.37,116.47,116.29,116.39,23463.0,116.37,116.47,116.29,116.39,23463.0
2017-10-05 14:50:00,116.38,116.5,116.3,116.47,19006.0,116.38,116.5,116.3,116.47,19006.0
2017-10-05 15:00:00,116.5,116.59,116.43,116.53,58725.0,116.5,116.59,116.43,116.53,58725.0
2017-10-05 15:10:00,116.53,116.63,116.49,116.57,25820.0,116.53,116.63,116.49,116.57,25820.0
2017-10-05 15:20:00,116.58,116.83,116.57,116.73,38488.0,116.58,116.83,116.57,116.73,38488.0
2017-10-05 15:30:00,116.74,116.75,116.5,116.65,46449.0,116.74,116.75,116.5,116.65,46449.0
2017-10-05 15:40:00,116.64,116.77,116.58,116.6,82968.0,116.64,116.77,116.58,116.6,82968.0
2017-10-05 15:50:00,116.59,116.64,116.42,116.54,134315.0,116.59,116.64,116.42,116.54,134315.0
2017-10-06 09:30:00,116.18,116.49,115.81,116.08,23947.0,116.18,116.49,115.81,116.08,23947.0
2017-10-06 09:40:00,116.13,116.37,116.11,116.24,21220.0,116.13,116.37,116.11,116.24,21220.0
2017-10-06 09:50:00,116.24,116.69,116.21,116.58,12855.0,116.24,116.69,116.21,116.58,12855.0
2017-10-06 10:00:00,116.63,116.91,116.63,116.91,12255.0,116.63,116.91,116.63,116.91,12255.0
2017-10-06 10:10:00,116.91,116.95,116.7,116.95,15736.0,116.91,116.95,116.7,116.95,15736.0
2017-10-06 10:20:00,116.95,117.61,116.95,117.5,25856.0,116.95,117.61,116.95,117.5,25856.0
2017-10-06 10:30:00,117.43,117.51,116.66,116.66,19221.0,117.43,117.51,116.66,116.66,19221.0
2017-10-06 10:40:00,116.67,116.68,116.43,116.6,12931.0,116.67,116.68,116.43,116.6,12931.0
2017-10-06 10:50:00,116.55,116.59,116.33,116.49,19037.0,116.55,116.59,116.33,116.49,19037.0
2017-10-06 11:00:00,116.46,116.61,116.43,116.59,12346.0,116.46,116.61,116.43,116.59,12346.0
2017-10-06 11:10:00,116.62,116.63,116.43,116.55,14406.0,116.62,116.63,116.43,116.55,14406.0
2017-10-06 11:20:00,116.55,116.62,116.54,116.58,16053.0,116.55,116.62,116.54,116.58,16053.0
2017-10-06 11:30:00,116.56,116.58,116.34,116.4,15056.0,116.56,116.58,116.34,116.4,15056.0
2017-10-06 11:40:00,116.39,116.57,116.38,116.5,14693.0,116.39,116.57,116.38,116.5,14693.0
2017-10-06 11:50:00,116.5,116.55,116.43,116.5,15439.0,116.5,116.55,116.43,116.5,15439.0
2017-10-06 12:00:00,116.5,116.62,116.4,116.62,18232.0,116.5,116.62,116.4,116.62,18232.0
2017-10-06 12:10:00,116.6,116.7,116.55,116.64,6199.0,116.6,116.7,116.55,116.64,6199.0
2017-10-06 12:20:00,116.65,116.82,116.64,116.82,7113.0,116.65,116.82,116.64,116.82,7113.0
2017-10-06 12:30:00,116.82,116.88,116.74,116.74,5099.0,116.82,116.88,116.74,116.74,5099.0
2017-10-06 12:40:00,116.77,116.78,116.63,116.63,4335.0,116.77,116.78,116.63,116.63,4335.0
2017-10-06 12:50:00,116.64,116.64,116.51,116.52,13611.0,116.64,116.64,116.51,116.52,13611.0
2017-10-06 13:00:00,116.5,116.63,116.47,116.63,13902.0,116.5,116.63,116.47,116.63,13902.0
2017-10-06 13:10:00,116.62,116.68,116.61,116.63,7686.0,116.62,116.68,116.61,116.63,7686.0
2017-10-06 13:20:00,116.63,116.66,116.55,116.56,7625.0,116.63,116.66,116.55,116.56,7625.0
2017-10-06 13:30:00,116.58,116.67,116.57,116.65,6082.0,116.58,116.67,116.57,116.65,6082.0
2017-10-06 13:40:00,116.65,116.68,116.6,116.61,3373.0,116.65,116.68,116.6,116.61,3373.0
2017-10-06 13:50:00,116.58,116.71,116.53,116.71,8450.0,116.58,116.71,116.53,116.71,8450.0
2017-10-06 14:00:00,116.67,116.71,116.59,116.7,17824.0,116.67,116.71,116.59,116.7,17824.0
2017-10-06 14:10:00,116.66,116.68,116.59,116.68,12598.0,116.66,116.68,116.59,116.68,12598.0
2017-10-06 14:20:00,116.64,116.67,116.58,116.67,7711.0,116.64,116.67,116.58,116.67,7711.0
2017-10-06 14:30:00,116.68,116.76,116.59,116.76,10733.0,116.68,116.76,116.59,116.76,10733.0
2017-10-06 14:40:00,116.76,116.78,116.72,116.76,18712.0,116.76,116.78,116.72,116.76,18712.0
2017-10-06 14:50:00,116.77,116.92,116.75,116.89,16342.0,116.77,116.92,116.75,116.89,16342.0
2017-10-06 15:00:00,116.88,117.0,116.86,116.87,16469.0,116.88,117.0,116.86,116.87,16469.0
2017-10-06 15:10:00,116.84,116.89,116.73,116.76,18196.0,116.84,116.89,116.73,116.76,18196.0
2017-10-06 15:20:00,116.73,116.77,116.49,116.52,29205.0,116.73,116.77,116.49,116.52,29205.0
2017-10-06 15:30:00,116.54,116.74,116.51,116.69,28267.0,116.54,116.74,116.51,116.69,28267.0
2017-10-06 15:40:00,116.69,116.77,116.66,116.74,52342.0,116.69,116.77,116.66,116.74,52342.0
2017-10-06 15:50:00,116.74,117.03,116.74,116.96,102996.0,116.74,117.03,116.74,116.96,102996.0
2017-10-09 09:30:00,116.8,117.22,116.8,116.88,24217.0,116.8,117.22,116.8,116.88,24217.0
2017-10-09 09:40:00,117.04,117.05,116.65,116.73,7451.0,117.04,117.05,116.65,116.73,7451.0
2017-10-09 09:50:00,116.73,117.04,116.64,117.03,17814.0,116.73,117.04,116.64,117.03,17814.0
2017-10-09 10:00:00,117.04,117.3,116.98,117.3,5886.0,117.04,117.3,116.98,117.3,5886.0
2017-10-09 10:10:00,117.31,117.32,116.96,117.07,5153.0,117.31,117.32,116.96,117.07,5153.0
2017-10-09 10:20:00,117.09,117.4,117.07,117.4,6562.0,117.09,117.4,117.07,117.4,6562.0
2017-10-09 10:30:00,117.39,117.49,117.25,117.4,11700.0,117.39,117.49,117.25,117.4,11700.0
2017-10-09 10:40:00,117.4,117.42,117.29,117.33,7580.0,117.4,117.42,117.29,117.33,7580.0
2017-10-09 10:50:00,117.27,117.52,117.19,117.48,10315.0,117.27,117.52,117.19,117.48,10315.0
2017-10-09 11:00:00,117.46,117.46,117.33,117.41,8033.0,117.46,117.46,117.33,117.41,8033.0
2017-10-09 11:10:00,117.4,117.48,117.38,117.41,9960.0,117.4,117.48,117.38,117.41,9960.0
2017-10-09 11:20:00,117.41,117.46,117.33,117.33,4714.0,117.41,117.46,117.33,117.33,4714.0
2017-10-09 11:30:00,117.34,117.42,117.22,117.4,55739.0,117.34,117.42,117.22,117.4,55739.0
2017-10-09 11:40:00,117.39,117.41,117.24,117.28,7530.0,117.39,117.41,117.24,117.28,7530.0
2017-10-09 11:50:00,117.25,117.26,117.21,117.22,4611.0,117.25,117.26,117.21,117.22,4611.0
2017-10-09 12:00:00,117.2,117.21,116.96,117.01,9456.0,117.2,117.21,116.96,117.01,9456.0
2017-10-09 12:10:00,117.01,117.31,117.0,117.29,8367.0,117.01,117.31,117.0,117.29,8367.0
2017-10-09 12:20:00,117.29,117.29,117.03,117.03,4181.0,117.29,117.29,117.03,117.03,4181.0
2017-10-09 12:30:00,117.04,117.08,117.0,117.05,9854.0,117.04,117.08,117.0,117.05,9854.0
2017-10-09 12:40:00,117.05,117.07,117.0,117.05,9024.0,117.05,117.07,117.0,117.05,9024.0
2017-10-09 12:50:00,117.05,117.16,117.02,117.03,11878.0,117.05,117.16,117.02,117.03,11878.0
2017-10-09 13:00:00,117.05,117.07,117.0,117.02,3506.0,117.05,117.07,117.0,117.02,3506.0
2017-10-09 13:10:00,117.02,117.06,116.97,116.97,28010.0,117.02,117.06,116.97,116.97,28010.0
2017-10-09 13:20:00,116.97,117.13,116.93,117.1,6960.0,116.97,117.13,116.93,117.1,6960.0
2017-10-09 13:30:00,117.12,117.16,117.11,117.12,3155.0,117.12,117.16,117.11,117.12,3155.0
2017-10-09 13:40:00,117.1,117.14,116.96,116.98,9309.0,117.1,117.14,116.96,116.98,9309.0
2017-10-09 13:50:00,116.99,117.08,116.98,117.0,6608.0,116.99,117.08,116.98,117.0,6608.0
2017-10-09 14:00:00,116.98,117.06,116.98,117.04,5426.0,116.98,117.06,116.98,117.04,5426.0
2017-10-09 14:10:00,117.01,117.06,116.97,117.03,14089.0,117.01,117.06,116.97,117.03,14089.0
2017-10-09 14:20:00,117.04,117.13,117.03,117.09,8545.0,117.04,117.13,117.03,117.09,8545.0
2017-10-09 14:30:00,117.1,117.27,117.1,117.27,29437.0,117.1,117.27,117.1,117.27,29437.0
2017-10-09 14:40:00,117.3,117.42,117.28,117.35,13456.0,117.3,117.42,117.28,117.35,13456.0
2017-10-09 14:50:00,117.32,117.39,117.24,117.24,18899.0,117.32,117.39,117.24,117.24,18899.0
2017-10-09 15:00:00,117.22,117.24,117.0,117.04,19113.0,117.22,117.24,117.0,117.04,19113.0
2017-10-09 15:10:00,117.0,117.07,116.91,117.05,85449.0,117.0,117.07,116.91,117.05,85449.0
2017-10-09 15:20:00,117.05,117.3,117.04,117.29,9135.0,117.05,117.3,117.04,117.29,9135.0
2017-10-09 15:30:00,117.28,117.28,117.01,117.1,23617.0,117.28,117.28,117.01,117.1,23617.0
2017-10-09 15:40:00,117.11,117.21,117.01,117.06,24098.0,117.11,117.21,117.01,117.06,24098.0
2017-10-09 15:50:00,117.07,117.19,117.07,117.12,60446.0,117.07,117.19,117.07,117.12,60446.0
2017-10-10 09:30:00,117.22,117.53,117.2,117.35,29765.0,117.22,117.53,117.2,117.35,29765.0
2017-10-10 09:40:00,117.35,117.46,117.02,117.15,34745.0,117.35,117.46,117.02,117.15,34745.0
2017-10-10 09:50:00,117.12,117.2,116.9,117.11,9422.0,117.12,117.2,116.9,117.11,9422.0
2017-10-10 10:00:00,117.13,117.35,117.05,117.35,36470.0,117.13,117.35,117.05,117.35,36470.0
2017-10-10 10:10:00,117.33,117.4,116.9,116.91,31115.0,117.33,117.4,116.9,116.91,31115.0
2017-10-10 10:20:00,116.85,117.13,116.74,117.08,8176.0,116.85,117.13,116.74,117.08,8176.0
2017-10-10 10:30:00,117.0,117.14,116.94,116.94,11300.0,117.0,117.14,116.94,116.94,11300.0
2017-10-10 10:40:00,116.89,117.3,116.89,117.25,4237.0,116.89,117.3,116.89,117.25,4237.0
2017-10-10 10:50:00,117.22,117.3,117.19,117.23,3112.0,117.22,117.3,117.19,117.23,3112.0
2017-10-10 11:00:00,117.28,117.38,117.11,117.22,9665.0,117.28,117.38,117.11,117.22,9665.0
2017-10-10 11:10:00,117.22,117.44,117.15,117.44,6524.0,117.22,117.44,117.15,117.44,6524.0
2017-10-10 11:20:00,117.36,117.46,117.16,117.19,12679.0,117.36,117.46,117.16,117.19,12679.0
2017-10-10 11:30:00,117.25,117.35,117.23,117.35,4133.0,117.25,117.35,117.23,117.35,4133.0
2017-10-10 11:40:00,117.34,117.37,117.25,117.26,6179.0,117.34,117.37,117.25,117.26,6179.0
2017-10-10 11:50:00,117.22,117.22,116.9,117.07,7389.0,117.22,117.22,116.9,117.07,7389.0
2017-10-10 12:00:00,117.02,117.14,116.87,116.96,18800.0,117.02,117.14,116.87,116.96,18800.0
2017-10-10 12:10:00,116.93,116.96,116.75,116.76,7673.0,116.93,116.96,116.75,116.76,7673.0
2017-10-10 12:20:00,116.77,116.78,116.61,116.7,13522.0,116.77,116.78,116.61,116.7,13522.0
2017-10-10 12:30:00,116.73,116.77,116.62,116.66,7413.0,116.73,116.77,116.62,116.66,7413.0
2017-10-10 12:40:00,116.66,116.93,116.66,116.89,7613.0,116.66,116.93,116.66,116.89,7613.0
2017-10-10 12:50:00,116.91,116.98,116.9,116.91,7719.0,116.91,116.98,116.9,116.91,7719.0
2017-10-10 13:00:00,116.89,116.97,116.68,116.74,15841.0,116.89,116.97,116.68,116.74,15841.0
2017-10-10 13:10:00,116.74,116.77,116.44,116.6,22361.0,116.74,116.77,116.44,116.6,22361.0
2017-10-10 13:20:00,116.62,116.69,116.53,116.59,10960.0,116.62,116.69,116.53,116.59,10960.0
2017-10-10 13:30:00,116.63,116.68,116.37,116.44,14407.0,116.63,116.68,116.37,116.44,14407.0
2017-10-10 13:40:00,116.46,116.61,116.32,116.45,21356.0,116.46,116.61,116.32,116.45,21356.0
2017-10-10 13:50:00,116.46,116.65,116.42,116.65,6932.0,116.46,116.65,116.42,116.65,6932.0
2017-10-10 14:00:00,116.65,116.89,116.65,116.84,20072.0,116.65,116.89,116.65,116.84,20072.0
2017-10-10 14:10:00,116.84,116.86,116.71,116.74,21178.0,116.84,116.86,116.71,116.74,21178.0
2017-10-10 14:20:00,116.76,116.84,116.64,116.83,9382.0,116.76,116.84,116.64,116.83,9382.0
2017-10-10 14:30:00,116.86,116.95,116.75,116.84,9215.0,116.86,116.95,116.75,116.84,9215.0
2017-10-10 14:40:00,116.83,116.95,116.77,116.95,10607.0,116.83,116.95,116.77,116.95,10607.0
2017-10-10 14:50:00,116.94,117.05,116.93,117.05,21692.0,116.94,117.05,116.93,117.05,21692.0
2017-10-10 15:00:00,117.05,117.1,116.96,117.03,21093.0,117.05,117.1,116.96,117.03,21093.0
2017-10-10 15:10:00,117.02,117.06,116.95,117.02,26858.0,117.02,117.06,116.95,117.02,26858.0
2017-10-10 15:20:00,117.0,117.04,116.99,117.0,18551.0,117.0,117.04,116.99,117.0,18551.0
2017-10-10 15:30:00,117.01,117.14,117.01,117.03,24421.0,117.01,117.14,117.01,117.03,24421.0
2017-10-10 15:40:00,117.03,117.05,116.98,116.98,40915.0,117.03,117.05,116.98,116.98,40915.0
2017-10-10 15:50:00,116.99,117.05,116.9,117.03,69058.0,116.99,117.05,116.9,117.03,69058.0
2017-10-11 09:30:00,117.02,117.32,117.0,117.1,51383.0,117.02,117.32,117.0,117.1,51383.0
2017-10-11 09:40:00,117.03,117.24,117.0,117.24,12973.0,117.03,117.24,117.0,117.24,12973.0
2017-10-11 09:50:00,117.1,117.17,116.93,117.09,10493.0,117.1,117.17,116.93,117.09,10493.0
2017-10-11 10:00:00,117.0,117.52,117.0,117.52,9996.0,117.0,117.52,117.0,117.52,9996.0
2017-10-11 10:10:00,117.52,117.58,117.42,117.56,12289.0,117.52,117.58,117.42,117.56,12289.0
2017-10-11 10:20:00,117.56,117.88,117.56,117.86,26294.0,117.56,117.88,117.56,117.86,26294.0
2017-10-11 10:30:00,117.86,117.86,117.56,117.57,12042.0,117.86,117.86,117.56,117.57,12042.0
2017-10-11 10:40:00,117.56,117.82,117.56,117.74,7154.0,117.56,117.82,117.56,117.74,7154.0
2017-10-11 10:50:00,117.78,117.88,117.64,117.65,12252.0,117.78,117.88,117.64,117.65,12252.0
2017-10-11 11:00:00,117.62,117.88,117.62,117.87,5963.0,117.62,117.88,117.62,117.87,5963.0
2017-10-11 11:10:00,117.88,118.31,117.88,118.0,27023.0,117.88,118.31,117.88,118.0,27023.0
2017-10-11 11:20:00,118.04,118.19,117.76,117.77,19114.0,118.04,118.19,117.76,117.77,19114.0
2017-10-11 11:30:00,117.7,117.85,117.7,117.76,4641.0,117.7,117.85,117.7,117.76,4641.0
2017-10-11 11:40:00,117.73,117.84,117.68,117.84,4005.0,117.73,117.84,117.68,117.84,4005.0
2017-10-11 11:50:00,117.85,117.91,117.8,117.82,7356.0,117.85,117.91,117.8,117.82,7356.0
2017-10-11 12:00:00,117.84,118.0,117.84,117.9,11093.0,117.84,118.0,117.84,117.9,11093.0
2017-10-11 12:10:00,117.88,117.88,117.71,117.8,7590.0,117.88,117.88,117.71,117.8,7590.0
2017-10-11 12:20:00,117.79,117.9,117.76,117.78,4539.0,117.79,117.9,117.76,117.78,4539.0
2017-10-11 12:30:00,117.76,117.76,117.58,117.58,5739.0,117.76,117.76,117.58,117.58,5739.0
2017-10-11 12:40:00,117.58,117.62,117.51,117.54,6297.0,117.58,117.62,117.51,117.54,6297.0
2017-10-11 12:50:00,117.52,117.72,117.48,117.67,9102.0,117.52,117.72,117.48,117.67,9102.0
2017-10-11 13:00:00,117.72,117.83,117.7,117.82,7321.0,117.72,117.83,117.7,117.82,7321.0
2017-10-11 13:10:00,117.83,117.94,117.82,117.87,4703.0,117.83,117.94,117.82,117.87,4703.0
2017-10-11 13:20:00,117.88,118.0,117.78,117.8,8761.0,117.88,118.0,117.78,117.8,8761.0
2017-10-11 13:30:00,117.79,117.86,117.76,117.83,5435.0,117.79,117.86,117.76,117.83,5435.0
2017-10-11 13:40:00,117.82,117.84,117.76,117.82,4700.0,117.82,117.84,117.76,117.82,4700.0
2017-10-11 13:50:00,117.81,117.88,117.77,117.83,15311.0,117.81,117.88,117.77,117.83,15311.0
2017-10-11 14:00:00,117.85,118.12,117.82,118.05,38144.0,117.85,118.12,117.82,118.05,38144.0
2017-10-11 14:10:00,118.02,118.2,117.96,118.18,11823.0,118.02,118.2,117.96,118.18,11823.0
2017-10-11 14:20:00,118.15,118.15,117.85,118.03,12714.0,118.15,118.15,117.85,118.03,12714.0
2017-10-11 14:30:00,118.03,118.06,117.91,118.0,19309.0,118.03,118.06,117.91,118.0,19309.0
2017-10-11 14:40:00,118.02,118.09,117.9,117.98,14562.0,118.02,118.09,117.9,117.98,14562.0
2017-10-11 14:50:00,117.96,118.08,117.91,118.03,11553.0,117.96,118.08,117.91,118.03,11553.0
2017-10-11 15:00:00,118.02,118.12,117.99,118.03,18322.0,118.02,118.12,117.99,118.03,18322.0
2017-10-11 15:10:00,118.02,118.12,117.97,118.1,10008.0,118.02,118.12,117.97,118.1,10008.0
2017-10-11 15:20:00,118.11,118.16,118.05,118.1,15309.0,118.11,118.16,118.05,118.1,15309.0
2017-10-11 15:30:00,118.11,118.34,118.11,118.31,19891.0,118.11,118.34,118.11,118.31,19891.0
2017-10-11 15:40:00,118.33,118.39,118.28,118.39,39203.0,118.33,118.39,118.28,118.39,39203.0
2017-10-11 15:50:00,118.39,118.66,118.39,118.58,84903.0,118.39,118.66,118.39,118.58,84903.0
2017-10-12 09:30:00,118.55,119.17,118.51,118.88,48134.0,118.55,119.17,118.51,118.88,48134.0
2017-10-12 09:40:00,118.85,118.93,118.51,118.71,18687.0,118.85,118.93,118.51,118.71,18687.0
2017-10-12 09:50:00,118.77,119.09,118.75,118.76,24283.0,118.77,119.09,118.75,118.76,24283.0
2017-10-12 10:00:00,118.82,119.2,118.55,118.96,75415.0,118.82,119.2,118.55,118.96,75415.0
2017-10-12 10:10:00,118.96,119.23,118.96,119.23,9949.0,118.96,119.23,118.96,119.23,9949.0
2017-10-12 10:20:00,119.26,119.33,119.09,119.13,7896.0,119.26,119.33,119.09,119.13,7896.0
2017-10-12 10:30:00,119.15,119.3,119.08,119.13,16868.0,119.15,119.3,119.08,119.13,16868.0
2017-10-12 10:40:00,119.15,119.31,119.09,119.28,9011.0,119.15,119.31,119.09,119.28,9011.0
2017-10-12 10:50:00,119.3,119.59,119.3,119.46,35751.0,119.3,119.59,119.3,119.46,35751.0
2017-10-12 11:00:00,119.48,119.69,119.46,119.69,55607.0,119.48,119.69,119.46,119.69,55607.0
2017-10-12 11:10:00,119.68,119.84,119.44,119.45,57992.0,119.68,119.84,119.44,119.45,57992.0
2017-10-12 11:20:00,119.44,119.46,119.07,119.37,30336.0,119.44,119.46,119.07,119.37,30336.0
2017-10-12 11:30:00,119.38,119.39,119.22,119.33,4426.0,119.38,119.39,119.22,119.33,4426.0
2017-10-12 11:40:00,119.34,119.41,119.23,119.29,6755.0,119.34,119.41,119.23,119.29,6755.0
2017-10-12 11:50:00,119.32,119.5,119.21,119.24,11154.0,119.32,119.5,119.21,119.24,11154.0
2017-10-12 12:00:00,119.25,119.37,119.23,119.28,4994.0,119.25,119.37,119.23,119.28,4994.0
2017-10-12 12:10:00,119.22,119.33,119.22,119.27,4116.0,119.22,119.33,119.22,119.27,4116.0
2017-10-12 12:20:00,119.25,119.3,119.17,119.28,7518.0,119.25,119.3,119.17,119.28,7518.0
2017-10-12 12:30:00,119.24,119.25,119.08,119.13,6100.0,119.24,119.25,119.08,119.13,6100.0
2017-10-12 12:40:00,119.14,119.18,119.01,119.01,6512.0,119.14,119.18,119.01,119.01,6512.0
2017-10-12 12:50:00,119.06,119.07,118.95,119.04,6418.0,119.06,119.07,118.95,119.04,6418.0
2017-10-12 13:00:00,119.02,119.27,119.0,119.26,17555.0,119.02,119.27,119.0,119.26,17555.0
2017-10-12 13:10:00,119.27,119.36,119.18,119.24,10992.0,119.27,119.36,119.18,119.24,10992.0
2017-10-12 13:20:00,119.25,119.33,119.2,119.33,10768.0,119.25,119.33,119.2,119.33,10768.0
2017-10-12 13:30:00,119.33,119.45,119.33,119.42,6537.0,119.33,119.45,119.33,119.42,6537.0
2017-10-12 13:40:00,119.4,119.42,119.22,119.25,5575.0,119.4,119.42,119.22,119.25,5575.0
2017-10-12 13:50:00,119.22,119.35,119.17,119.23,10125.0,119.22,119.35,119.17,119.23,10125.0
2017-10-12 14:00:00,119.25,119.27,119.13,119.23,13569.0,119.25,119.27,119.13,119.23,13569.0
2017-10-12 14:10:00,119.17,119.22,119.11,119.11,4503.0,119.17,119.22,119.11,119.11,4503.0
2017-10-12 14:20:00,119.12,119.23,119.11,119.22,6632.0,119.12,119.23,119.11,119.22,6632.0
2017-10-12 14:30:00,119.19,119.22,119.11,119.14,9031.0,119.19,119.22,119.11,119.14,9031.0
2017-10-12 14:40:00,119.15,119.2,119.09,119.09,7152.0,119.15,119.2,119.09,119.09,7152.0
2017-10-12 14:50:00,119.09,119.15,118.92,119.07,17659.0,119.09,119.15,118.92,119.07,17659.0
2017-10-12 15:00:00,119.08,119.28,119.08,119.28,14018.0,119.08,119.28,119.08,119.28,14018.0
2017-10-12 15:10:00,119.29,119.38,119.29,119.35,19061.0,119.29,119.38,119.29,119.35,19061.0
2017-10-12 15:20:00,119.37,119.37,119.23,119.34,28125.0,119.37,119.37,119.23,119.34,28125.0
2017-10-12 15:30:00,119.36,119.36,118.98,118.98,30387.0,119.36,119.36,118.98,118.98,30387.0
2017-10-12 15:40:00,118.98,119.07,118.86,118.89,56918.0,118.98,119.07,118.86,118.89,56918.0
2017-10-12 15:50:00,118.89,119.04,118.87,118.99,197411.0,118.89,119.04,118.87,118.99,197411.0
2017-10-13 09:30:00,119.77,119.77,119.09,119.09,34493.0,119.77,119.77,119.09,119.09,34493.0
2017-10-13 09:40:00,119.24,119.24,118.44,118.86,38343.0,119.24,119.24,118.44,118.86,38343.0
2017-10-13 09:50:00,118.88,119.14,118.85,119.04,32346.0,118.88,119.14,118.85,119.04,32346.0
2017-10-13 10:00:00,118.99,119.36,118.99,119.21,16781.0,118.99,119.36,118.99,119.21,16781.0
2017-10-13 10:10:00,119.21,119.34,119.01,119.1,22925.0,119.21,119.34,119.01,119.1,22925.0
2017-10-13 10:20:00,119.09,119.34,119.09,119.32,14089.0,119.09,119.34,119.09,119.32,14089.0
2017-10-13 10:30:00,119.36,119.39,119.15,119.33,14237.0,119.36,119.39,119.15,119.33,14237.0
2017-10-13 10:40:00,119.34,119.41,119.15,119.18,15414.0,119.34,119.41,119.15,119.18,15414.0
2017-10-13 10:50:00,119.2,119.39,119.11,119.35,28214.0,119.2,119.39,119.11,119.35,28214.0
2017-10-13 11:00:00,119.33,119.36,119.03,119.17,38076.0,119.33,119.36,119.03,119.17,38076.0
2017-10-13 11:10:00,119.14,119.46,119.1,119.41,16403.0,119.14,119.46,119.1,119.41,16403.0
2017-10-13 11:20:00,119.43,119.58,119.4,119.42,19707.0,119.43,119.58,119.4,119.42,19707.0
2017-10-13 11:30:00,119.45,119.5,119.3,119.31,16989.0,119.45,119.5,119.3,119.31,16989.0
2017-10-13 11:40:00,119.32,119.41,119.31,119.31,10400.0,119.32,119.41,119.31,119.31,10400.0
2017-10-13 11:50:00,119.3,119.48,119.25,119.48,7738.0,119.3,119.48,119.25,119.48,7738.0
2017-10-13 12:00:00,119.44,119.54,119.41,119.49,8321.0,119.44,119.54,119.41,119.49,8321.0
2017-10-13 12:10:00,119.53,119.56,119.38,119.48,12676.0,119.53,119.56,119.38,119.48,12676.0
2017-10-13 12:20:00,119.48,119.56,119.46,119.52,10009.0,119.48,119.56,119.46,119.52,10009.0
2017-10-13 12:30:00,119.54,119.54,119.23,119.23,9597.0,119.54,119.54,119.23,119.23,9597.0
2017-10-13 12:40:00,119.23,119.33,119.23,119.25,10540.0,119.23,119.33,119.23,119.25,10540.0
2017-10-13 12:50:00,119.23,119.26,119.15,119.25,22066.0,119.23,119.26,119.15,119.25,22066.0
2017-10-13 13:00:00,119.25,119.34,119.21,119.34,12521.0,119.25,119.34,119.21,119.34,12521.0
2017-10-13 13:10:00,119.32,119.42,119.31,119.4,8273.0,119.32,119.42,119.31,119.4,8273.0
2017-10-13 13:20:00,119.36,119.43,119.34,119.4,8839.0,119.36,119.43,119.34,119.4,8839.0
2017-10-13 13:30:00,119.43,119.5,119.29,119.35,11794.0,119.43,119.5,119.29,119.35,11794.0
2017-10-13 13:40:00,119.32,119.37,119.25,119.26,14690.0,119.32,119.37,119.25,119.26,14690.0
2017-10-13 13:50:00,119.27,119.3,118.98,119.03,20653.0,119.27,119.3,118.98,119.03,20653.0
2017-10-13 14:00:00,119.0,119.07,118.99,119.03,20823.0,119.0,119.07,118.99,119.03,20823.0
2017-10-13 14:10:00,119.06,119.22,119.06,119.18,15802.0,119.06,119.22,119.06,119.18,15802.0
2017-10-13 14:20:00,119.17,119.19,119.03,119.17,11145.0,119.17,119.19,119.03,119.17,11145.0
2017-10-13 14:30:00,119.2,119.48,119.18,119.4,193394.0,119.2,119.48,119.18,119.4,193394.0
2017-10-13 14:40:00,119.39,119.47,119.27,119.47,18060.0,119.39,119.47,119.27,119.47,18060.0
2017-10-13 14:50:00,119.46,119.54,119.43,119.5,14017.0,119.46,119.54,119.43,119.5,14017.0
2017-10-13 15:00:00,119.51,119.6,119.45,119.57,17255.0,119.51,119.6,119.45,119.57,17255.0
2017-10-13 15:10:00,119.59,119.63,119.49,119.62,14888.0,119.59,119.63,119.49,119.62,14888.0
2017-10-13 15:20:00,119.63,119.69,119.61,119.68,17951.0,119.63,119.69,119.61,119.68,17951.0
2017-10-13 15:30:00,119.67,119.69,119.44,119.56,24193.0,119.67,119.69,119.44,119.56,24193.0
2017-10-13 15:40:00,119.58,119.6,119.5,119.55,42397.0,119.58,119.6,119.5,119.55,42397.0
2017-10-13 15:50:00,119.55,119.64,119.51,119.62,73335.0,119.55,119.64,119.51,119.62,73335.0
2017-10-16 09:30:00,119.69,119.97,119.68,119.78,28440.0,119.69,119.97,119.68,119.78,28440.0
2017-10-16 09:40:00,119.82,119.83,119.22,119.48,13965.0,119.82,119.83,119.22,119.48,13965.0
2017-10-16 09:50:00,119.51,119.51,119.15,119.19,12495.0,119.51,119.51,119.15,119.19,12495.0
2017-10-16 10:00:00,119.24,119.56,119.03,119.13,20550.0,119.24,119.56,119.03,119.13,20550.0
2017-10-16 10:10:00,119.11,119.11,118.83,118.96,11982.0,119.11,119.11,118.83,118.96,11982.0
2017-10-16 10:20:00,118.98,119.17,118.98,119.03,12736.0,118.98,119.17,118.98,119.03,12736.0
2017-10-16 10:30:00,118.96,119.03,118.67,118.92,18840.0,118.96,119.03,118.67,118.92,18840.0
2017-10-16 10:40:00,118.88,118.97,118.84,118.91,7609.0,118.88,118.97,118.84,118.91,7609.0
2017-10-16 10:50:00,118.9,119.03,118.86,118.95,8067.0,118.9,119.03,118.86,118.95,8067.0
2017-10-16 11:00:00,118.97,119.17,118.92,119.03,32127.0,118.97,119.17,118.92,119.03,32127.0
2017-10-16 11:10:00,119.04,119.13,118.96,119.13,20044.0,119.04,119.13,118.96,119.13,20044.0
2017-10-16 11:20:00,119.13,119.23,119.04,119.23,67036.0,119.13,119.23,119.04,119.23,67036.0
2017-10-16 11:30:00,119.22,119.61,119.2,119.45,66087.0,119.22,119.61,119.2,119.45,66087.0
2017-10-16 11:40:00,119.45,119.51,119.26,119.43,67988.0,119.45,119.51,119.26,119.43,67988.0
2017-10-16 11:50:00,119.43,119.61,119.35,119.55,21876.0,119.43,119.61,119.35,119.55,21876.0
2017-10-16 12:00:00,119.5,119.57,119.46,119.57,8700.0,119.5,119.57,119.46,119.57,8700.0
2017-10-16 12:10:00,119.53,119.58,119.05,119.21,22072.0,119.53,119.58,119.05,119.21,22072.0
2017-10-16 12:20:00,119.12,119.35,119.08,119.26,8579.0,119.12,119.35,119.08,119.26,8579.0
2017-10-16 12:30:00,119.23,119.27,119.02,119.04,9384.0,119.23,119.27,119.02,119.04,9384.0
2017-10-16 12:40:00,119.07,119.09,118.9,118.96,19127.0,119.07,119.09,118.9,118.96,19127.0
2017-10-16 12:50:00,118.93,119.02,118.91,118.96,9612.0,118.93,119.02,118.91,118.96,9612.0
2017-10-16 13:00:00,118.96,119.1,118.93,119.09,14079.0,118.96,119.1,118.93,119.09,14079.0
2017-10-16 13:10:00,119.09,119.16,119.04,119.1,14821.0,119.09,119.16,119.04,119.1,14821.0
2017-10-16 13:20:00,119.13,119.14,119.01,119.01,7306.0,119.13,119.14,119.01,119.01,7306.0
2017-10-16 13:30:00,119.04,119.07,118.96,119.03,8396.0,119.04,119.07,118.96,119.03,8396.0
2017-10-16 13:40:00,119.0,119.16,119.0,119.13,12493.0,119.0,119.16,119.0,119.13,12493.0
2017-10-16 13:50:00,119.11,119.13,119.0,119.0,9980.0,119.11,119.13,119.0,119.0,9980.0
2017-10-16 14:00:00,118.97,119.09,118.97,119.01,9462.0,118.97,119.09,118.97,119.01,9462.0
2017-10-16 14:10:00,119.01,119.03,118.95,118.98,8592.0,119.01,119.03,118.95,118.98,8592.0
2017-10-16 14:20:00,118.98,119.07,118.98,119.07,8029.0,118.98,119.07,118.98,119.07,8029.0
2017-10-16 14:30:00,119.06,119.11,118.99,119.04,14383.0,119.06,119.11,118.99,119.04,14383.0
2017-10-16 14:40:00,119.04,119.11,119.03,119.1,11184.0,119.04,119.11,119.03,119.1,11184.0
2017-10-16 14:50:00,119.08,119.19,119.08,119.1,9838.0,119.08,119.19,119.08,119.1,9838.0
2017-10-16 15:00:00,119.1,119.18,119.05,119.18,13223.0,119.1,119.18,119.05,119.18,13223.0
2017-10-16 15:10:00,119.18,119.2,119.1,119.2,12150.0,119.18,119.2,119.1,119.2,12150.0
2017-10-16 15:20:00,119.21,119.22,119.13,119.15,15684.0,119.21,119.22,119.13,119.15,15684.0
2017-10-16 15:30:00,119.15,119.27,119.11,119.27,22442.0,119.15,119.27,119.11,119.27,22442.0
2017-10-16 15:40:00,119.28,119.3,119.08,119.09,35879.0,119.28,119.3,119.08,119.09,35879.0
2017-10-16 15:50:00,119.1,119.33,119.1,119.19,137337.0,119.1,119.33,119.1,119.19,137337.0
2017-10-17 09:30:00,119.35,119.76,119.15,119.29,24764.0,119.35,119.76,119.15,119.29,24764.0
2017-10-17 09:40:00,119.27,119.49,118.72,118.75,46955.0,119.27,119.49,118.72,118.75,46955.0
2017-10-17 09:50:00,118.82,118.82,118.43,118.47,19856.0,118.82,118.82,118.43,118.47,19856.0
2017-10-17 10:00:00,118.49,118.74,118.43,118.65,17721.0,118.49,118.74,118.43,118.65,17721.0
2017-10-17 10:10:00,118.65,118.65,118.09,118.17,20416.0,118.65,118.65,118.09,118.17,20416.0
2017-10-17 10:20:00,118.18,118.28,118.06,118.15,16344.0,118.18,118.28,118.06,118.15,16344.0
2017-10-17 10:30:00,118.2,118.5,118.18,118.5,20246.0,118.2,118.5,118.18,118.5,20246.0
2017-10-17 10:40:00,118.48,118.52,118.19,118.27,8286.0,118.48,118.52,118.19,118.27,8286.0
2017-10-17 10:50:00,118.3,118.58,118.24,118.5,15357.0,118.3,118.58,118.24,118.5,15357.0
2017-10-17 11:00:00,118.48,118.56,118.43,118.46,13615.0,118.48,118.56,118.43,118.46,13615.0
2017-10-17 11:10:00,118.44,118.46,118.31,118.44,8660.0,118.44,118.46,118.31,118.44,8660.0
2017-10-17 11:20:00,118.42,118.63,118.4,118.46,73719.0,118.42,118.63,118.4,118.46,73719.0
2017-10-17 11:30:00,118.45,118.58,118.43,118.48,10747.0,118.45,118.58,118.43,118.48,10747.0
2017-10-17 11:40:00,118.49,118.51,118.45,118.46,4710.0,118.49,118.51,118.45,118.46,4710.0
2017-10-17 11:50:00,118.44,118.55,118.42,118.49,9939.0,118.44,118.55,118.42,118.49,9939.0
2017-10-17 12:00:00,118.5,118.53,118.46,118.5,8659.0,118.5,118.53,118.46,118.5,8659.0
2017-10-17 12:10:00,118.52,118.58,118.46,118.5,38400.0,118.52,118.58,118.46,118.5,38400.0
2017-10-17 12:20:00,118.53,118.55,118.45,118.49,6748.0,118.53,118.55,118.45,118.49,6748.0
2017-10-17 12:30:00,118.47,118.63,118.37,118.55,55374.0,118.47,118.63,118.37,118.55,55374.0
2017-10-17 12:40:00,118.54,118.55,118.48,118.54,3949.0,118.54,118.55,118.48,118.54,3949.0
2017-10-17 12:50:00,118.55,118.56,118.33,118.5,18431.0,118.55,118.56,118.33,118.5,18431.0
2017-10-17 13:00:00,118.49,118.64,118.47,118.53,12928.0,118.49,118.64,118.47,118.53,12928.0
2017-10-17 13:10:00,118.54,118.66,118.5,118.64,4100.0,118.54,118.66,118.5,118.64,4100.0
2017-10-17 13:20:00,118.63,118.77,118.63,118.66,13574.0,118.63,118.77,118.63,118.66,13574.0
2017-10-17 13:30:00,118.64,118.81,118.59,118.74,20045.0,118.64,118.81,118.59,118.74,20045.0
2017-10-17 13:40:00,118.73,118.79,118.64,118.7,8334.0,118.73,118.79,118.64,118.7,8334.0
2017-10-17 13:50:00,118.7,118.72,118.66,118.72,6474.0,118.7,118.72,118.66,118.72,6474.0
2017-10-17 14:00:00,118.7,118.72,118.67,118.67,7342.0,118.7,118.72,118.67,118.67,7342.0
2017-10-17 14:10:00,118.69,118.72,118.57,118.6,19995.0,118.69,118.72,118.57,118.6,19995.0
2017-10-17 14:20:00,118.58,118.58,118.42,118.49,18189.0,118.58,118.58,118.42,118.49,18189.0
2017-10-17 14:30:00,118.53,118.53,118.41,118.49,6449.0,118.53,118.53,118.41,118.49,6449.0
2017-10-17 14:40:00,118.47,118.48,118.35,118.37,36325.0,118.47,118.48,118.35,118.37,36325.0
2017-10-17 14:50:00,118.36,118.45,118.36,118.42,10433.0,118.36,118.45,118.36,118.42,10433.0
2017-10-17 15:00:00,118.43,118.45,118.35,118.4,14841.0,118.43,118.45,118.35,118.4,14841.0
2017-10-17 15:10:00,118.4,118.43,118.35,118.36,13600.0,118.4,118.43,118.35,118.36,13600.0
2017-10-17 15:20:00,118.37,118.41,118.27,118.32,25498.0,118.37,118.41,118.27,118.32,25498.0
2017-10-17 15:30:00,118.31,118.54,118.29,118.54,47418.0,118.31,118.54,118.29,118.54,47418.0
2017-10-17 15:40:00,118.55,118.57,118.46,118.48,50197.0,118.55,118.57,118.46,118.48,50197.0
2017-10-17 15:50:00,118.5,118.79,118.5,118.72,71564.0,118.5,118.79,118.5,118.72,71564.0
2017-10-18 09:30:00,118.5,118.67,118.06,118.39,88987.0,118.5,118.67,118.06,118.39,88987.0
2017-10-18 09:40:00,118.34,118.52,118.13,118.3,38859.0,118.34,118.52,118.13,118.3,38859.0
2017-10-18 09:50:00,118.3,118.45,118.22,118.29,13242.0,118.3,118.45,118.22,118.29,13242.0
2017-10-18 10:00:00,118.33,118.33,118.1,118.11,15696.0,118.33,118.33,118.1,118.11,15696.0
2017-10-18 10:10:00,118.04,118.05,117.78,117.88,12375.0,118.04,118.05,117.78,117.88,12375.0
2017-10-18 10:20:00,117.88,118.32,117.87,118.32,26627.0,117.88,118.32,117.87,118.32,26627.0
2017-10-18 10:30:00,118.25,118.38,118.13,118.2,13670.0,118.25,118.38,118.13,118.2,13670.0
2017-10-18 10:40:00,118.17,118.19,118.01,118.01,13753.0,118.17,118.19,118.01,118.01,13753.0
2017-10-18 10:50:00,118.0,118.14,117.99,118.14,12442.0,118.0,118.14,117.99,118.14,12442.0
2017-10-18 11:00:00,118.18,118.22,118.1,118.13,8054.0,118.18,118.22,118.1,118.13,8054.0
2017-10-18 11:10:00,118.13,118.16,118.02,118.02,14290.0,118.13,118.16,118.02,118.02,14290.0
2017-10-18 11:20:00,118.02,118.06,117.93,118.0,17771.0,118.02,118.06,117.93,118.0,17771.0
2017-10-18 11:30:00,118.0,118.15,117.98,118.11,15444.0,118.0,118.15,117.98,118.11,15444.0
2017-10-18 11:40:00,118.13,118.2,117.96,118.07,19851.0,118.13,118.2,117.96,118.07,19851.0
2017-10-18 11:50:00,118.1,118.23,118.02,118.16,20417.0,118.1,118.23,118.02,118.16,20417.0
2017-10-18 12:00:00,118.16,118.47,118.15,118.3,9591.0,118.16,118.47,118.15,118.3,9591.0
2017-10-18 12:10:00,118.3,118.39,118.25,118.39,12650.0,118.3,118.39,118.25,118.39,12650.0
2017-10-18 12:20:00,118.39,118.39,118.28,118.31,38129.0,118.39,118.39,118.28,118.31,38129.0
2017-10-18 12:30:00,118.32,118.37,118.26,118.31,10813.0,118.32,118.37,118.26,118.31,10813.0
2017-10-18 12:40:00,118.28,118.36,118.22,118.36,4576.0,118.28,118.36,118.22,118.36,4576.0
2017-10-18 12:50:00,118.36,118.47,118.33,118.37,9422.0,118.36,118.47,118.33,118.37,9422.0
2017-10-18 13:00:00,118.37,118.45,118.29,118.45,16400.0,118.37,118.45,118.29,118.45,16400.0
2017-10-18 13:10:00,118.4,118.44,118.25,118.42,15147.0,118.4,118.44,118.25,118.42,15147.0
2017-10-18 13:20:00,118.37,118.38,118.28,118.38,11097.0,118.37,118.38,118.28,118.38,11097.0
2017-10-18 13:30:00,118.38,118.47,118.28,118.28,17758.0,118.38,118.47,118.28,118.28,17758.0
2017-10-18 13:40:00,118.27,118.62,118.27,118.61,14831.0,118.27,118.62,118.27,118.61,14831.0
2017-10-18 13:50:00,118.63,118.65,118.52,118.65,6224.0,118.63,118.65,118.52,118.65,6224.0
2017-10-18 14:00:00,118.64,118.71,118.52,118.65,8791.0,118.64,118.71,118.52,118.65,8791.0
2017-10-18 14:10:00,118.69,118.72,118.58,118.69,12632.0,118.69,118.72,118.58,118.69,12632.0
2017-10-18 14:20:00,118.65,118.66,118.56,118.56,9343.0,118.65,118.66,118.56,118.56,9343.0
2017-10-18 14:30:00,118.54,118.64,118.54,118.56,12518.0,118.54,118.64,118.54,118.56,12518.0
2017-10-18 14:40:00,118.56,118.61,118.45,118.52,12345.0,118.56,118.61,118.45,118.52,12345.0
2017-10-18 14:50:00,118.47,118.55,118.43,118.5,26934.0,118.47,118.55,118.43,118.5,26934.0
2017-10-18 15:00:00,118.52,118.67,118.5,118.62,10182.0,118.52,118.67,118.5,118.62,10182.0
2017-10-18 15:10:00,118.64,118.74,118.62,118.74,14000.0,118.64,118.74,118.62,118.74,14000.0
2017-10-18 15:20:00,118.74,118.79,118.62,118.74,14952.0,118.74,118.79,118.62,118.74,14952.0
2017-10-18 15:30:00,118.73,118.86,118.66,118.69,19979.0,118.73,118.86,118.66,118.69,19979.0
2017-10-18 15:40:00,118.69,118.71,118.53,118.62,25071.0,118.69,118.71,118.53,118.62,25071.0
2017-10-18 15:50:00,118.6,118.61,118.47,118.54,43427.0,118.6,118.61,118.47,118.54,43427.0
2017-10-19 09:30:00,119.0,119.0,117.87,118.19,60691.0,119.0,119.0,117.87,118.19,60691.0
2017-10-19 09:40:00,118.14,118.15,117.69,117.93,34656.0,118.14,118.15,117.69,117.93,34656.0
2017-10-19 09:50:00,118.04,118.11,117.63,117.83,13503.0,118.04,118.11,117.63,117.83,13503.0
2017-10-19 10:00:00,117.84,118.07,117.57,117.89,32869.0,117.84,118.07,117.57,117.89,32869.0
2017-10-19 10:10:00,117.93,118.24,117.89,118.2,15500.0,117.93,118.24,117.89,118.2,15500.0
2017-10-19 10:20:00,118.22,118.57,118.19,118.29,44143.0,118.22,118.57,118.19,118.29,44143.0
2017-10-19 10:30:00,118.34,118.38,117.87,118.24,36064.0,118.34,118.38,117.87,118.24,36064.0
2017-10-19 10:40:00,118.27,118.58,118.24,118.58,35899.0,118.27,118.58,118.24,118.58,35899.0
2017-10-19 10:50:00,118.64,118.84,118.63,118.73,31288.0,118.64,118.84,118.63,118.73,31288.0
2017-10-19 11:00:00,118.71,119.0,118.66,119.0,9830.0,118.71,119.0,118.66,119.0,9830.0
2017-10-19 11:10:00,119.04,119.1,118.86,119.0,20688.0,119.04,119.1,118.86,119.0,20688.0
2017-10-19 11:20:00,119.02,119.16,118.96,119.02,22451.0,119.02,119.16,118.96,119.02,22451.0
2017-10-19 11:30:00,119.05,119.29,119.03,119.05,7437.0,119.05,119.29,119.03,119.05,7437.0
2017-10-19 11:40:00,119.05,119.1,118.91,119.03,18021.0,119.05,119.1,118.91,119.03,18021.0
2017-10-19 11:50:00,119.01,119.05,118.72,118.79,17138.0,119.01,119.05,118.72,118.79,17138.0
2017-10-19 12:00:00,118.81,118.81,118.54,118.71,12758.0,118.81,118.81,118.54,118.71,12758.0
2017-10-19 12:10:00,118.73,118.77,118.64,118.72,14954.0,118.73,118.77,118.64,118.72,14954.0
2017-10-19 12:20:00,118.69,118.76,118.68,118.76,19437.0,118.69,118.76,118.68,118.76,19437.0
2017-10-19 12:30:00,118.76,118.76,118.45,118.45,11614.0,118.76,118.76,118.45,118.45,11614.0
2017-10-19 12:40:00,118.45,118.49,118.33,118.45,8492.0,118.45,118.49,118.33,118.45,8492.0
2017-10-19 12:50:00,118.45,118.54,118.42,118.44,9797.0,118.45,118.54,118.42,118.44,9797.0
2017-10-19 13:00:00,118.42,118.53,118.41,118.52,7334.0,118.42,118.53,118.41,118.52,7334.0
2017-10-19 13:10:00,118.52,118.52,118.38,118.5,8999.0,118.52,118.52,118.38,118.5,8999.0
2017-10-19 13:20:00,118.52,118.72,118.52,118.72,10688.0,118.52,118.72,118.52,118.72,10688.0
2017-10-19 13:30:00,118.73,118.73,118.54,118.65,17621.0,118.73,118.73,118.54,118.65,17621.0
2017-10-19 13:40:00,118.67,118.67,118.45,118.5,8526.0,118.67,118.67,118.45,118.5,8526.0
2017-10-19 13:50:00,118.51,118.52,118.4,118.48,4000.0,118.51,118.52,118.4,118.48,4000.0
2017-10-19 14:00:00,118.5,118.54,118.48,118.51,7114.0,118.5,118.54,118.48,118.51,7114.0
2017-10-19 14:10:00,118.53,118.54,118.47,118.52,13157.0,118.53,118.54,118.47,118.52,13157.0
2017-10-19 14:20:00,118.53,118.54,118.43,118.45,8009.0,118.53,118.54,118.43,118.45,8009.0
2017-10-19 14:30:00,118.46,118.64,118.46,118.56,6500.0,118.46,118.64,118.46,118.56,6500.0
2017-10-19 14:40:00,118.59,118.62,118.53,118.59,8425.0,118.59,118.62,118.53,118.59,8425.0
2017-10-19 14:50:00,118.56,118.6,118.49,118.49,7561.0,118.56,118.6,118.49,118.49,7561.0
2017-10-19 15:00:00,118.47,118.53,118.4,118.48,13406.0,118.47,118.53,118.4,118.48,13406.0
2017-10-19 15:10:00,118.48,118.75,118.46,118.72,12080.0,118.48,118.75,118.46,118.72,12080.0
2017-10-19 15:20:00,118.72,118.72,118.57,118.7,14257.0,118.72,118.72,118.57,118.7,14257.0
2017-10-19 15:30:00,118.71,118.74,118.61,118.63,20274.0,118.71,118.74,118.61,118.63,20274.0
2017-10-19 15:40:00,118.65,119.01,118.65,118.97,44223.0,118.65,119.01,118.65,118.97,44223.0
2017-10-19 15:50:00,119.01,119.32,119.01,119.29,93795.0,119.01,119.32,119.01,119.29,93795.0
2017-10-20 09:30:00,119.98,120.7,119.7,120.49,112949.0,119.98,120.7,119.7,120.49,112949.0
2017-10-20 09:40:00,120.53,120.67,120.31,120.6,74952.0,120.53,120.67,120.31,120.6,74952.0
2017-10-20 09:50:00,120.6,120.61,120.28,120.43,32596.0,120.6,120.61,120.28,120.43,32596.0
2017-10-20 10:00:00,120.5,121.12,120.5,120.75,46538.0,120.5,121.12,120.5,120.75,46538.0
2017-10-20 10:10:00,120.75,121.5,120.69,121.46,118046.0,120.75,121.5,120.69,121.46,118046.0
2017-10-20 10:20:00,121.45,121.46,121.11,121.11,39228.0,121.45,121.46,121.11,121.11,39228.0
2017-10-20 10:30:00,121.13,121.28,121.08,121.23,42108.0,121.13,121.28,121.08,121.23,42108.0
2017-10-20 10:40:00,121.2,121.26,121.11,121.23,40453.0,121.2,121.26,121.11,121.23,40453.0
2017-10-20 10:50:00,121.2,121.35,121.13,121.31,13901.0,121.2,121.35,121.13,121.31,13901.0
2017-10-20 11:00:00,121.34,121.88,121.33,121.57,34683.0,121.34,121.88,121.33,121.57,34683.0
2017-10-20 11:10:00,121.58,121.58,121.31,121.36,10899.0,121.58,121.58,121.31,121.36,10899.0
2017-10-20 11:20:00,121.39,121.52,121.28,121.34,26251.0,121.39,121.52,121.28,121.34,26251.0
2017-10-20 11:30:00,121.32,121.57,121.24,121.57,53099.0,121.32,121.57,121.24,121.57,53099.0
2017-10-20 11:40:00,121.57,121.72,121.54,121.66,24951.0,121.57,121.72,121.54,121.66,24951.0
2017-10-20 11:50:00,121.65,121.71,121.61,121.66,8410.0,121.65,121.71,121.61,121.66,8410.0
2017-10-20 12:00:00,121.66,121.79,121.59,121.59,14648.0,121.66,121.79,121.59,121.59,14648.0
2017-10-20 12:10:00,121.65,121.7,121.43,121.46,8531.0,121.65,121.7,121.43,121.46,8531.0
2017-10-20 12:20:00,121.47,121.54,121.43,121.48,19685.0,121.47,121.54,121.43,121.48,19685.0
2017-10-20 12:30:00,121.51,121.51,121.37,121.37,7022.0,121.51,121.51,121.37,121.37,7022.0
2017-10-20 12:40:00,121.39,121.41,121.34,121.38,14235.0,121.39,121.41,121.34,121.38,14235.0
2017-10-20 12:50:00,121.38,121.42,121.33,121.4,9221.0,121.38,121.42,121.33,121.4,9221.0
2017-10-20 13:00:00,121.41,121.45,121.27,121.28,21937.0,121.41,121.45,121.27,121.28,21937.0
2017-10-20 13:10:00,121.29,121.3,121.22,121.23,13914.0,121.29,121.3,121.22,121.23,13914.0
2017-10-20 13:20:00,121.26,121.28,121.13,121.14,14862.0,121.26,121.28,121.13,121.14,14862.0
2017-10-20 13:30:00,121.14,121.21,121.13,121.14,15338.0,121.14,121.21,121.13,121.14,15338.0
2017-10-20 13:40:00,121.16,121.19,121.09,121.1,7915.0,121.16,121.19,121.09,121.1,7915.0
2017-10-20 13:50:00,121.08,121.14,121.01,121.1,12886.0,121.08,121.14,121.01,121.1,12886.0
2017-10-20 14:00:00,121.11,121.18,121.06,121.09,12378.0,121.11,121.18,121.06,121.09,12378.0
2017-10-20 14:10:00,121.1,121.15,121.07,121.14,14861.0,121.1,121.15,121.07,121.14,14861.0
2017-10-20 14:20:00,121.14,121.28,121.11,121.28,6760.0,121.14,121.28,121.11,121.28,6760.0
2017-10-20 14:30:00,121.31,121.39,121.29,121.39,8360.0,121.31,121.39,121.29,121.39,8360.0
2017-10-20 14:40:00,121.38,121.48,121.35,121.35,17604.0,121.38,121.48,121.35,121.35,17604.0
2017-10-20 14:50:00,121.34,121.35,121.09,121.09,13377.0,121.34,121.35,121.09,121.09,13377.0
2017-10-20 15:00:00,121.09,121.12,120.95,121.04,28740.0,121.09,121.12,120.95,121.04,28740.0
2017-10-20 15:10:00,121.04,121.12,121.01,121.05,18248.0,121.04,121.12,121.01,121.05,18248.0
2017-10-20 15:20:00,121.06,121.19,120.96,121.0,23379.0,121.06,121.19,120.96,121.0,23379.0
2017-10-20 15:30:00,121.0,121.18,121.0,121.13,34356.0,121.0,121.18,121.0,121.13,34356.0
2017-10-20 15:40:00,121.13,121.15,120.91,120.92,56009.0,121.13,121.15,120.91,120.92,56009.0
2017-10-20 15:50:00,120.92,121.15,120.6,120.8,180077.0,120.92,121.15,120.6,120.8,180077.0
2017-10-23 09:30:00,120.99,121.72,120.94,121.1,36119.0,120.99,121.72,120.94,121.1,36119.0
2017-10-23 09:40:00,121.17,121.17,120.44,120.51,24344.0,121.17,121.17,120.44,120.51,24344.0
2017-10-23 09:50:00,120.51,120.51,120.15,120.25,21290.0,120.51,120.51,120.15,120.25,21290.0
2017-10-23 10:00:00,120.19,120.59,120.01,120.09,16542.0,120.19,120.59,120.01,120.09,16542.0
2017-10-23 10:10:00,120.1,120.21,119.92,120.11,22939.0,120.1,120.21,119.92,120.11,22939.0
2017-10-23 10:20:00,120.1,120.17,119.53,119.6,28770.0,120.1,120.17,119.53,119.6,28770.0
2017-10-23 10:30:00,119.63,119.75,119.48,119.73,20928.0,119.63,119.75,119.48,119.73,20928.0
2017-10-23 10:40:00,119.77,119.77,119.44,119.44,12891.0,119.77,119.77,119.44,119.44,12891.0
2017-10-23 10:50:00,119.47,119.53,119.2,119.33,17733.0,119.47,119.53,119.2,119.33,17733.0
2017-10-23 11:00:00,119.47,119.83,119.47,119.8,24002.0,119.47,119.83,119.47,119.8,24002.0
2017-10-23 11:10:00,119.8,119.81,119.68,119.71,11574.0,119.8,119.81,119.68,119.71,11574.0
2017-10-23 11:20:00,119.68,119.78,119.68,119.75,40035.0,119.68,119.78,119.68,119.75,40035.0
2017-10-23 11:30:00,119.71,120.04,119.65,119.84,20534.0,119.71,120.04,119.65,119.84,20534.0
2017-10-23 11:40:00,119.79,119.92,119.71,119.9,8573.0,119.79,119.92,119.71,119.9,8573.0
2017-10-23 11:50:00,119.9,120.04,119.9,119.98,5324.0,119.9,120.04,119.9,119.98,5324.0
2017-10-23 12:00:00,120.03,120.51,120.03,120.31,20377.0,120.03,120.51,120.03,120.31,20377.0
2017-10-23 12:10:00,120.37,120.37,120.15,120.23,6348.0,120.37,120.37,120.15,120.23,6348.0
2017-10-23 12:20:00,120.26,120.36,120.23,120.3,12750.0,120.26,120.36,120.23,120.3,12750.0
2017-10-23 12:30:00,120.32,120.34,120.22,120.29,7627.0,120.32,120.34,120.22,120.29,7627.0
2017-10-23 12:40:00,120.28,120.35,120.24,120.27,7352.0,120.28,120.35,120.24,120.27,7352.0
2017-10-23 12:50:00,120.28,120.31,120.24,120.31,6312.0,120.28,120.31,120.24,120.31,6312.0
2017-10-23 13:00:00,120.3,120.33,120.14,120.28,14254.0,120.3,120.33,120.14,120.28,14254.0
2017-10-23 13:10:00,120.29,120.32,120.23,120.25,3845.0,120.29,120.32,120.23,120.25,3845.0
2017-10-23 13:20:00,120.26,120.3,120.11,120.2,6701.0,120.26,120.3,120.11,120.2,6701.0
2017-10-23 13:30:00,120.18,120.24,119.92,120.24,13318.0,120.18,120.24,119.92,120.24,13318.0
2017-10-23 13:40:00,120.24,120.34,120.17,120.2,10783.0,120.24,120.34,120.17,120.2,10783.0
2017-10-23 13:50:00,120.19,120.24,120.04,120.08,11018.0,120.19,120.24,120.04,120.08,11018.0
2017-10-23 14:00:00,120.1,120.24,120.01,120.1,16722.0,120.1,120.24,120.01,120.1,16722.0
2017-10-23 14:10:00,120.13,120.15,119.89,119.89,34354.0,120.13,120.15,119.89,119.89,34354.0
2017-10-23 14:20:00,119.91,119.95,119.75,119.79,41176.0,119.91,119.95,119.75,119.79,41176.0
2017-10-23 14:30:00,119.75,119.88,119.69,119.88,13782.0,119.75,119.88,119.69,119.88,13782.0
2017-10-23 14:40:00,119.87,119.97,119.55,119.57,53964.0,119.87,119.97,119.55,119.57,53964.0
2017-10-23 14:50:00,119.56,119.62,119.45,119.54,30097.0,119.56,119.62,119.45,119.54,30097.0
2017-10-23 15:00:00,119.54,119.54,119.3,119.4,53426.0,119.54,119.54,119.3,119.4,53426.0
2017-10-23 15:10:00,119.41,119.51,119.24,119.43,37482.0,119.41,119.51,119.24,119.43,37482.0
2017-10-23 15:20:00,119.45,119.48,119.3,119.42,33626.0,119.45,119.48,119.3,119.42,33626.0
2017-10-23 15:30:00,119.41,119.42,119.0,119.02,48329.0,119.41,119.42,119.0,119.02,48329.0
2017-10-23 15:40:00,119.02,119.16,118.97,119.03,91319.0,119.02,119.16,118.97,119.03,91319.0
2017-10-23 15:50:00,119.01,119.05,118.73,119.02,207521.0,119.01,119.05,118.73,119.02,207521.0
2017-10-24 09:30:00,118.96,118.96,118.4,118.65,38803.0,118.96,118.96,118.4,118.65,38803.0
2017-10-24 09:40:00,118.54,118.64,117.9,117.9,26436.0,118.54,118.64,117.9,117.9,26436.0
2017-10-24 09:50:00,117.96,118.4,117.95,118.19,18799.0,117.96,118.4,117.95,118.19,18799.0
2017-10-24 10:00:00,118.17,118.54,118.16,118.44,31258.0,118.17,118.54,118.16,118.44,31258.0
2017-10-24 10:10:00,118.48,118.72,118.37,118.69,62580.0,118.48,118.72,118.37,118.69,62580.0
2017-10-24 10:20:00,118.7,118.92,118.53,118.85,18624.0,118.7,118.92,118.53,118.85,18624.0
2017-10-24 10:30:00,118.79,118.93,118.67,118.82,20841.0,118.79,118.93,118.67,118.82,20841.0
2017-10-24 10:40:00,118.91,119.05,118.9,119.0,25321.0,118.91,119.05,118.9,119.0,25321.0
2017-10-24 10:50:00,119.03,119.1,118.97,119.04,16299.0,119.03,119.1,118.97,119.04,16299.0
2017-10-24 11:00:00,119.04,119.28,118.98,119.19,37233.0,119.04,119.28,118.98,119.19,37233.0
2017-10-24 11:10:00,119.24,119.37,119.15,119.17,9339.0,119.24,119.37,119.15,119.17,9339.0
2017-10-24 11:20:00,119.16,119.36,119.15,119.27,11099.0,119.16,119.36,119.15,119.27,11099.0
2017-10-24 11:30:00,119.25,119.27,119.02,119.04,21826.0,119.25,119.27,119.02,119.04,21826.0
2017-10-24 11:40:00,119.04,119.21,118.99,119.16,13234.0,119.04,119.21,118.99,119.16,13234.0
2017-10-24 11:50:00,119.17,119.17,118.98,119.02,9000.0,119.17,119.17,118.98,119.02,9000.0
2017-10-24 12:00:00,119.0,119.09,118.97,119.09,7894.0,119.0,119.09,118.97,119.09,7894.0
2017-10-24 12:10:00,119.1,119.13,119.05,119.1,16631.0,119.1,119.13,119.05,119.1,16631.0
2017-10-24 12:20:00,119.1,119.12,119.01,119.08,21531.0,119.1,119.12,119.01,119.08,21531.0
2017-10-24 12:30:00,119.1,119.14,119.04,119.05,7266.0,119.1,119.14,119.04,119.05,7266.0
2017-10-24 12:40:00,119.04,119.06,118.91,118.94,9632.0,119.04,119.06,118.91,118.94,9632.0
2017-10-24 12:50:00,118.96,119.01,118.77,118.79,28575.0,118.96,119.01,118.77,118.79,28575.0
2017-10-24 13:00:00,118.8,118.82,118.73,118.78,6702.0,118.8,118.82,118.73,118.78,6702.0
2017-10-24 13:10:00,118.79,118.9,118.76,118.86,5712.0,118.79,118.9,118.76,118.86,5712.0
2017-10-24 13:20:00,118.87,118.94,118.8,118.88,8316.0,118.87,118.94,118.8,118.88,8316.0
2017-10-24 13:30:00,118.85,119.03,118.83,119.0,25264.0,118.85,119.03,118.83,119.0,25264.0
2017-10-24 13:40:00,119.01,119.05,118.91,119.0,17503.0,119.01,119.05,118.91,119.0,17503.0
2017-10-24 13:50:00,118.96,119.05,118.91,119.0,20246.0,118.96,119.05,118.91,119.0,20246.0
2017-10-24 14:00:00,118.99,119.1,118.99,119.08,10595.0,118.99,119.1,118.99,119.08,10595.0
2017-10-24 14:10:00,119.1,119.36,119.1,119.36,24353.0,119.1,119.36,119.1,119.36,24353.0
2017-10-24 14:20:00,119.38,119.59,119.38,119.58,14621.0,119.38,119.59,119.38,119.58,14621.0
2017-10-24 14:30:00,119.59,119.61,119.45,119.46,9036.0,119.59,119.61,119.45,119.46,9036.0
2017-10-24 14:40:00,119.45,119.5,119.34,119.37,9772.0,119.45,119.5,119.34,119.37,9772.0
2017-10-24 14:50:00,119.37,119.37,119.11,119.18,16939.0,119.37,119.37,119.11,119.18,16939.0
2017-10-24 15:00:00,119.2,119.2,118.85,118.91,26086.0,119.2,119.2,118.85,118.91,26086.0
2017-10-24 15:10:00,118.92,119.14,118.86,119.14,11779.0,118.92,119.14,118.86,119.14,11779.0
2017-10-24 15:20:00,119.16,119.23,119.04,119.09,25230.0,119.16,119.23,119.04,119.09,25230.0
2017-10-24 15:30:00,119.1,119.3,119.1,119.23,80914.0,119.1,119.3,119.1,119.23,80914.0
2017-10-24 15:40:00,119.23,119.29,119.08,119.08,26876.0,119.23,119.29,119.08,119.08,26876.0
2017-10-24 15:50:00,119.06,119.32,119.05,119.26,79871.0,119.06,119.32,119.05,119.26,79871.0
2017-10-25 09:30:00,119.0,119.56,118.45,119.44,39701.0,119.0,119.56,118.45,119.44,39701.0
2017-10-25 09:40:00,119.62,120.2,119.56,119.7,12239.0,119.62,120.2,119.56,119.7,12239.0
2017-10-25 09:50:00,119.75,119.75,119.13,119.25,14675.0,119.75,119.75,119.13,119.25,14675.0
2017-10-25 10:00:00,119.33,119.82,119.33,119.82,9928.0,119.33,119.82,119.33,119.82,9928.0
2017-10-25 10:10:00,119.72,119.79,119.15,119.24,17225.0,119.72,119.79,119.15,119.24,17225.0
2017-10-25 10:20:00,119.23,119.74,119.2,119.71,14440.0,119.23,119.74,119.2,119.71,14440.0
2017-10-25 10:30:00,119.74,120.01,119.56,119.95,19089.0,119.74,120.01,119.56,119.95,19089.0
2017-10-25 10:40:00,119.92,120.17,119.49,119.53,19631.0,119.92,120.17,119.49,119.53,19631.0
2017-10-25 10:50:00,119.59,119.83,119.43,119.59,17970.0,119.59,119.83,119.43,119.59,17970.0
2017-10-25 11:00:00,119.58,119.67,118.54,118.55,21056.0,119.58,119.67,118.54,118.55,21056.0
2017-10-25 11:10:00,118.59,118.71,118.05,118.12,33670.0,118.59,118.71,118.05,118.12,33670.0
2017-10-25 11:20:00,118.07,118.92,118.07,118.87,19267.0,118.07,118.92,118.07,118.87,19267.0
2017-10-25 11:30:00,118.82,119.13,118.76,119.13,24819.0,118.82,119.13,118.76,119.13,24819.0
2017-10-25 11:40:00,119.08,119.09,118.76,118.98,8000.0,119.08,119.09,118.76,118.98,8000.0
2017-10-25 11:50:00,118.98,119.06,118.73,118.91,10350.0,118.98,119.06,118.73,118.91,10350.0
2017-10-25 12:00:00,118.9,119.08,118.78,119.04,12100.0,118.9,119.08,118.78,119.04,12100.0
2017-10-25 12:10:00,119.02,119.06,118.54,118.7,16993.0,119.02,119.06,118.54,118.7,16993.0
2017-10-25 12:20:00,118.69,118.69,118.36,118.37,36135.0,118.69,118.69,118.36,118.37,36135.0
2017-10-25 12:30:00,118.35,118.5,118.2,118.4,9277.0,118.35,118.5,118.2,118.4,9277.0
2017-10-25 12:40:00,118.44,118.64,118.44,118.61,9820.0,118.44,118.64,118.44,118.61,9820.0
2017-10-25 12:50:00,118.57,118.88,118.57,118.84,13820.0,118.57,118.88,118.57,118.84,13820.0
2017-10-25 13:00:00,118.89,119.01,118.8,118.97,9733.0,118.89,119.01,118.8,118.97,9733.0
2017-10-25 13:10:00,119.0,119.43,119.0,119.34,7016.0,119.0,119.43,119.0,119.34,7016.0
2017-10-25 13:20:00,119.39,119.41,119.22,119.29,11568.0,119.39,119.41,119.22,119.29,11568.0
2017-10-25 13:30:00,119.26,119.6,119.26,119.59,11080.0,119.26,119.6,119.26,119.59,11080.0
2017-10-25 13:40:00,119.65,119.69,119.49,119.63,17402.0,119.65,119.69,119.49,119.63,17402.0
2017-10-25 13:50:00,119.68,119.76,119.64,119.74,13403.0,119.68,119.76,119.64,119.74,13403.0
2017-10-25 14:00:00,119.77,119.93,119.71,119.88,10143.0,119.77,119.93,119.71,119.88,10143.0
2017-10-25 14:10:00,119.91,120.05,119.79,120.05,6980.0,119.91,120.05,119.79,120.05,6980.0
2017-10-25 14:20:00,120.05,120.09,119.91,120.0,13068.0,120.05,120.09,119.91,120.0,13068.0
2017-10-25 14:30:00,119.98,119.99,119.82,119.87,17315.0,119.98,119.99,119.82,119.87,17315.0
2017-10-25 14:40:00,119.84,119.84,119.65,119.73,11226.0,119.84,119.84,119.65,119.73,11226.0
2017-10-25 14:50:00,119.74,119.92,119.67,119.91,19514.0,119.74,119.92,119.67,119.91,19514.0
2017-10-25 15:00:00,119.95,120.15,119.88,120.03,17382.0,119.95,120.15,119.88,120.03,17382.0
2017-10-25 15:10:00,120.01,120.12,119.98,120.06,16015.0,120.01,120.12,119.98,120.06,16015.0
2017-10-25 15:20:00,120.07,120.25,120.0,120.25,16010.0,120.07,120.25,120.0,120.25,16010.0
2017-10-25 15:30:00,120.22,120.24,119.99,120.0,25951.0,120.22,120.24,119.99,120.0,25951.0
2017-10-25 15:40:00,120.01,120.04,119.79,119.82,34315.0,120.01,120.04,119.79,119.82,34315.0
2017-10-25 15:50:00,119.8,120.04,119.77,119.94,77459.0,119.8,120.04,119.77,119.94,77459.0
2017-10-26 09:30:00,120.21,120.64,119.46,119.62,47831.0,120.21,120.64,119.46,119.62,47831.0
2017-10-26 09:40:00,119.48,120.14,119.48,120.07,25199.0,119.48,120.14,119.48,120.07,25199.0
2017-10-26 09:50:00,120.07,120.79,119.8,120.7,14313.0,120.07,120.79,119.8,120.7,14313.0
2017-10-26 10:00:00,120.63,120.89,120.51,120.63,26440.0,120.63,120.89,120.51,120.63,26440.0
2017-10-26 10:10:00,120.67,120.8,120.56,120.66,17631.0,120.67,120.8,120.56,120.66,17631.0
2017-10-26 10:20:00,120.67,121.05,120.55,120.97,30184.0,120.67,121.05,120.55,120.97,30184.0
2017-10-26 10:30:00,120.98,121.56,120.98,121.53,20759.0,120.98,121.56,120.98,121.53,20759.0
2017-10-26 10:40:00,121.57,121.57,121.17,121.17,16525.0,121.57,121.57,121.17,121.17,16525.0
2017-10-26 10:50:00,121.23,121.95,121.22,121.61,23103.0,121.23,121.95,121.22,121.61,23103.0
2017-10-26 11:00:00,121.61,121.69,121.48,121.6,12074.0,121.61,121.69,121.48,121.6,12074.0
2017-10-26 11:10:00,121.57,121.57,121.03,121.13,13203.0,121.57,121.57,121.03,121.13,13203.0
2017-10-26 11:20:00,121.11,121.25,121.03,121.19,11758.0,121.11,121.25,121.03,121.19,11758.0
2017-10-26 11:30:00,121.14,121.24,121.04,121.1,14085.0,121.14,121.24,121.04,121.1,14085.0
2017-10-26 11:40:00,121.07,121.09,120.91,120.97,8552.0,121.07,121.09,120.91,120.97,8552.0
2017-10-26 11:50:00,120.95,121.08,120.85,121.06,5451.0,120.95,121.08,120.85,121.06,5451.0
2017-10-26 12:00:00,121.09,121.22,121.09,121.18,3807.0,121.09,121.22,121.09,121.18,3807.0
2017-10-26 12:10:00,121.19,121.29,121.18,121.29,15925.0,121.19,121.29,121.18,121.29,15925.0
2017-10-26 12:20:00,121.24,121.25,121.06,121.08,5164.0,121.24,121.25,121.06,121.08,5164.0
2017-10-26 12:30:00,121.08,121.11,120.81,120.82,5873.0,121.08,121.11,120.81,120.82,5873.0
2017-10-26 12:40:00,120.86,120.89,120.81,120.87,3620.0,120.86,120.89,120.81,120.87,3620.0
2017-10-26 12:50:00,120.87,120.93,120.77,120.87,5776.0,120.87,120.93,120.77,120.87,5776.0
2017-10-26 13:00:00,120.78,120.98,120.78,120.96,7714.0,120.78,120.98,120.78,120.96,7714.0
2017-10-26 13:10:00,120.96,121.02,120.92,120.98,5676.0,120.96,121.02,120.92,120.98,5676.0
2017-10-26 13:20:00,121.03,121.07,120.91,120.91,7206.0,121.03,121.07,120.91,120.91,7206.0
2017-10-26 13:30:00,120.96,121.0,120.89,120.97,7001.0,120.96,121.0,120.89,120.97,7001.0
2017-10-26 13:40:00,120.98,120.98,120.69,120.77,5300.0,120.98,120.98,120.69,120.77,5300.0
2017-10-26 13:50:00,120.75,120.81,120.65,120.72,16117.0,120.75,120.81,120.65,120.72,16117.0
2017-10-26 14:00:00,120.74,120.89,120.62,120.81,11537.0,120.74,120.89,120.62,120.81,11537.0
2017-10-26 14:10:00,120.81,120.97,120.78,120.95,11544.0,120.81,120.97,120.78,120.95,11544.0
2017-10-26 14:20:00,120.94,120.97,120.78,120.79,19688.0,120.94,120.97,120.78,120.79,19688.0
2017-10-26 14:30:00,120.85,120.93,120.77,120.93,43522.0,120.85,120.93,120.77,120.93,43522.0
2017-10-26 14:40:00,120.92,121.3,120.9,121.26,11593.0,120.92,121.3,120.9,121.26,11593.0
2017-10-26 14:50:00,121.18,121.31,121.14,121.21,8716.0,121.18,121.31,121.14,121.21,8716.0
2017-10-26 15:00:00,121.22,121.24,121.05,121.11,9684.0,121.22,121.24,121.05,121.11,9684.0
2017-10-26 15:10:00,121.09,121.19,121.07,121.13,7300.0,121.09,121.19,121.07,121.13,7300.0
2017-10-26 15:20:00,121.16,121.28,121.15,121.22,10904.0,121.16,121.28,121.15,121.22,10904.0
2017-10-26 15:30:00,121.22,121.33,121.18,121.33,28251.0,121.22,121.33,121.18,121.33,28251.0
2017-10-26 15:40:00,121.32,121.55,121.32,121.55,27193.0,121.32,121.55,121.32,121.55,27193.0
2017-10-26 15:50:00,121.54,121.54,121.34,121.36,71706.0,121.54,121.54,121.34,121.36,71706.0
2017-10-27 09:30:00,121.54,122.79,121.4,122.66,74552.0,121.54,122.79,121.4,122.66,74552.0
2017-10-27 09:40:00,122.74,122.76,121.8,122.11,41156.0,122.74,122.76,121.8,122.11,41156.0
2017-10-27 09:50:00,122.01,122.78,122.01,122.57,55825.0,122.01,122.78,122.01,122.57,55825.0
2017-10-27 10:00:00,122.58,122.98,122.35,122.66,22869.0,122.58,122.98,122.35,122.66,22869.0
2017-10-27 10:10:00,122.66,122.66,122.08,122.23,21659.0,122.66,122.66,122.08,122.23,21659.0
2017-10-27 10:20:00,122.2,122.34,122.1,122.13,17587.0,122.2,122.34,122.1,122.13,17587.0
2017-10-27 10:30:00,122.16,122.19,121.99,122.01,21521.0,122.16,122.19,121.99,122.01,21521.0
2017-10-27 10:40:00,122.04,122.05,121.84,121.89,25823.0,122.04,122.05,121.84,121.89,25823.0
2017-10-27 10:50:00,121.86,122.13,121.86,121.91,31256.0,121.86,122.13,121.86,121.91,31256.0
2017-10-27 11:00:00,121.88,122.03,121.7,121.9,17888.0,121.88,122.03,121.7,121.9,17888.0
2017-10-27 11:10:00,121.99,121.99,121.77,121.91,15094.0,121.99,121.99,121.77,121.91,15094.0
2017-10-27 11:20:00,121.93,122.05,121.84,121.91,26967.0,121.93,122.05,121.84,121.91,26967.0
2017-10-27 11:30:00,121.95,122.0,121.82,121.91,32362.0,121.95,122.0,121.82,121.91,32362.0
2017-10-27 11:40:00,121.93,122.07,121.9,121.96,35871.0,121.93,122.07,121.9,121.96,35871.0
2017-10-27 11:50:00,121.96,122.02,121.88,121.96,30182.0,121.96,122.02,121.88,121.96,30182.0
2017-10-27 12:00:00,121.96,122.1,121.93,122.03,16301.0,121.96,122.1,121.93,122.03,16301.0
2017-10-27 12:10:00,122.06,122.11,121.98,122.04,23366.0,122.06,122.11,121.98,122.04,23366.0
2017-10-27 12:20:00,121.99,122.18,121.99,122.06,13336.0,121.99,122.18,121.99,122.06,13336.0
2017-10-27 12:30:00,122.12,122.36,122.1,122.33,16460.0,122.12,122.36,122.1,122.33,16460.0
2017-10-27 12:40:00,122.41,122.81,122.4,122.75,15937.0,122.41,122.81,122.4,122.75,15937.0
2017-10-27 12:50:00,122.75,122.81,122.62,122.81,18902.0,122.75,122.81,122.62,122.81,18902.0
2017-10-27 13:00:00,122.84,123.0,122.83,122.99,17004.0,122.84,123.0,122.83,122.99,17004.0
2017-10-27 13:10:00,122.96,123.09,122.96,123.0,10011.0,122.96,123.09,122.96,123.0,10011.0
2017-10-27 13:20:00,123.02,123.16,122.9,123.16,17664.0,123.02,123.16,122.9,123.16,17664.0
2017-10-27 13:30:00,123.1,123.22,123.04,123.16,18514.0,123.1,123.22,123.04,123.16,18514.0
2017-10-27 13:40:00,123.16,123.17,123.01,123.04,13542.0,123.16,123.17,123.01,123.04,13542.0
2017-10-27 13:50:00,123.02,123.25,123.01,123.24,26351.0,123.02,123.25,123.01,123.24,26351.0
2017-10-27 14:00:00,123.22,123.39,123.22,123.34,34275.0,123.22,123.39,123.22,123.34,34275.0
2017-10-27 14:10:00,123.37,123.56,123.36,123.46,43899.0,123.37,123.56,123.36,123.46,43899.0
2017-10-27 14:20:00,123.43,123.45,123.2,123.24,33324.0,123.43,123.45,123.2,123.24,33324.0
2017-10-27 14:30:00,123.22,123.31,123.1,123.26,19769.0,123.22,123.31,123.1,123.26,19769.0
2017-10-27 14:40:00,123.27,123.53,123.22,123.45,22767.0,123.27,123.53,123.22,123.45,22767.0
2017-10-27 14:50:00,123.48,123.77,123.47,123.7,18421.0,123.48,123.77,123.47,123.7,18421.0
2017-10-27 15:00:00,123.69,123.73,123.5,123.51,27814.0,123.69,123.73,123.5,123.51,27814.0
2017-10-27 15:10:00,123.55,123.65,123.49,123.64,25278.0,123.55,123.65,123.49,123.64,25278.0
2017-10-27 15:20:00,123.63,123.66,123.55,123.59,22634.0,123.63,123.66,123.55,123.59,22634.0
2017-10-27 15:30:00,123.59,123.61,123.54,123.59,30962.0,123.59,123.61,123.54,123.59,30962.0
2017-10-27 15:40:00,123.6,123.85,123.53,123.85,63758.0,123.6,123.85,123.53,123.85,63758.0
2017-10-27 15:50:00,123.85,123.97,123.45,123.56,134800.0,123.85,123.97,123.45,123.56,134800.0
2017-10-30 09:30:00,123.04,123.31,122.43,122.43,28154.0,123.04,123.31,122.43,122.43,28154.0
2017-10-30 09:40:00,122.44,122.66,122.31,122.38,12064.0,122.44,122.66,122.31,122.38,12064.0
2017-10-30 09:50:00,122.46,122.46,121.9,122.38,18446.0,122.46,122.46,121.9,122.38,18446.0
2017-10-30 10:00:00,122.31,122.31,122.0,122.26,26643.0,122.31,122.31,122.0,122.26,26643.0
2017-10-30 10:10:00,122.25,123.02,122.15,123.02,55614.0,122.25,123.02,122.15,123.02,55614.0
2017-10-30 10:20:00,122.98,123.07,122.8,123.07,30942.0,122.98,123.07,122.8,123.07,30942.0
2017-10-30 10:30:00,123.11,123.24,122.85,122.96,29519.0,123.11,123.24,122.85,122.96,29519.0
2017-10-30 10:40:00,122.95,123.22,122.85,123.14,20368.0,122.95,123.22,122.85,123.14,20368.0
2017-10-30 10:50:00,123.15,123.15,122.87,123.0,14126.0,123.15,123.15,122.87,123.0,14126.0
2017-10-30 11:00:00,122.98,123.04,122.91,122.95,8357.0,122.98,123.04,122.91,122.95,8357.0
2017-10-30 11:10:00,123.01,123.27,122.84,123.27,18622.0,123.01,123.27,122.84,123.27,18622.0
2017-10-30 11:20:00,123.23,123.35,123.14,123.23,13039.0,123.23,123.35,123.14,123.23,13039.0
2017-10-30 11:30:00,123.19,123.4,123.19,123.29,23976.0,123.19,123.4,123.19,123.29,23976.0
2017-10-30 11:40:00,123.25,123.66,123.19,123.66,45882.0,123.25,123.66,123.19,123.66,45882.0
2017-10-30 11:50:00,123.67,123.69,123.48,123.56,40163.0,123.67,123.69,123.48,123.56,40163.0
2017-10-30 12:00:00,123.59,123.64,123.41,123.59,22447.0,123.59,123.64,123.41,123.59,22447.0
2017-10-30 12:10:00,123.59,123.63,123.44,123.5,43926.0,123.59,123.63,123.44,123.5,43926.0
2017-10-30 12:20:00,123.51,123.84,123.47,123.75,32675.0,123.51,123.84,123.47,123.75,32675.0
2017-10-30 12:30:00,123.77,123.97,123.65,123.9,70113.0,123.77,123.97,123.65,123.9,70113.0
2017-10-30 12:40:00,123.9,123.95,123.75,123.84,16269.0,123.9,123.95,123.75,123.84,16269.0
2017-10-30 12:50:00,123.82,124.01,123.67,123.89,22983.0,123.82,124.01,123.67,123.89,22983.0
2017-10-30 13:00:00,123.88,124.27,123.88,124.24,46565.0,123.88,124.27,123.88,124.24,46565.0
2017-10-30 13:10:00,124.25,124.28,124.13,124.17,47831.0,124.25,124.28,124.13,124.17,47831.0
2017-10-30 13:20:00,124.13,124.27,124.05,124.12,36300.0,124.13,124.27,124.05,124.12,36300.0
2017-10-30 13:30:00,124.1,124.17,123.54,123.56,17457.0,124.1,124.17,123.54,123.56,17457.0
2017-10-30 13:40:00,123.57,123.73,123.43,123.73,17405.0,123.57,123.73,123.43,123.73,17405.0
2017-10-30 13:50:00,123.71,123.71,123.48,123.58,13826.0,123.71,123.71,123.48,123.58,13826.0
2017-10-30 14:00:00,123.59,124.02,123.59,123.91,24836.0,123.59,124.02,123.59,123.91,24836.0
2017-10-30 14:10:00,123.87,124.04,123.86,123.99,28022.0,123.87,124.04,123.86,123.99,28022.0
2017-10-30 14:20:00,123.97,124.1,123.87,124.01,30463.0,123.97,124.1,123.87,124.01,30463.0
2017-10-30 14:30:00,123.99,123.99,123.76,123.8,16188.0,123.99,123.99,123.76,123.8,16188.0
2017-10-30 14:40:00,123.81,123.85,123.73,123.8,12953.0,123.81,123.85,123.73,123.8,12953.0
2017-10-30 14:50:00,123.78,123.79,123.5,123.79,55245.0,123.78,123.79,123.5,123.79,55245.0
2017-10-30 15:00:00,123.75,123.78,123.48,123.55,31009.0,123.75,123.78,123.48,123.55,31009.0
2017-10-30 15:10:00,123.55,123.56,123.45,123.48,38412.0,123.55,123.56,123.45,123.48,38412.0
2017-10-30 15:20:00,123.5,123.72,123.48,123.65,32400.0,123.5,123.72,123.48,123.65,32400.0
2017-10-30 15:30:00,123.65,123.68,123.53,123.63,29511.0,123.65,123.68,123.53,123.63,29511.0
2017-10-30 15:40:00,123.64,123.87,123.64,123.87,38482.0,123.64,123.87,123.64,123.87,38482.0
2017-10-30 15:50:00,123.88,124.09,123.88,123.93,98738.0,123.88,124.09,123.88,123.93,98738.0
2017-10-31 09:30:00,124.28,124.65,123.63,123.82,78082.0,124.28,124.65,123.63,123.82,78082.0
2017-10-31 09:40:00,123.9,124.42,123.89,123.97,36049.0,123.9,124.42,123.89,123.97,36049.0
2017-10-31 09:50:00,124.09,124.16,123.49,123.9,35712.0,124.09,124.16,123.49,123.9,35712.0
2017-10-31 10:00:00,123.93,124.26,123.68,124.15,21175.0,123.93,124.26,123.68,124.15,21175.0
2017-10-31 10:10:00,124.15,124.28,124.03,124.15,27206.0,124.15,124.28,124.03,124.15,27206.0
2017-10-31 10:20:00,124.17,124.29,123.81,123.81,21025.0,124.17,124.29,123.81,123.81,21025.0
2017-10-31 10:30:00,123.85,124.05,123.42,123.67,30328.0,123.85,124.05,123.42,123.67,30328.0
2017-10-31 10:40:00,123.59,123.83,123.5,123.64,12422.0,123.59,123.83,123.5,123.64,12422.0
2017-10-31 10:50:00,123.67,124.08,123.67,123.97,21766.0,123.67,124.08,123.67,123.97,21766.0
2017-10-31 11:00:00,123.91,124.04,123.84,123.96,15707.0,123.91,124.04,123.84,123.96,15707.0
2017-10-31 11:10:00,123.99,124.15,123.84,124.12,29139.0,123.99,124.15,123.84,124.12,29139.0
2017-10-31 11:20:00,124.09,124.3,123.99,124.27,23077.0,124.09,124.3,123.99,124.27,23077.0
2017-10-31 11:30:00,124.27,124.38,124.02,124.02,17184.0,124.27,124.38,124.02,124.02,17184.0
2017-10-31 11:40:00,124.11,124.26,124.06,124.26,10094.0,124.11,124.26,124.06,124.26,10094.0
2017-10-31 11:50:00,124.23,124.36,124.14,124.3,19769.0,124.23,124.36,124.14,124.3,19769.0
2017-10-31 12:00:00,124.3,124.33,124.11,124.23,34920.0,124.3,124.33,124.11,124.23,34920.0
2017-10-31 12:10:00,124.24,124.3,123.82,123.82,35873.0,124.24,124.3,123.82,123.82,35873.0
2017-10-31 12:20:00,123.85,123.92,123.77,123.82,17864.0,123.85,123.92,123.77,123.82,17864.0
2017-10-31 12:30:00,123.86,124.06,123.86,124.04,11418.0,123.86,124.06,123.86,124.04,11418.0
2017-10-31 12:40:00,124.06,124.29,123.91,124.25,42581.0,124.06,124.29,123.91,124.25,42581.0
2017-10-31 12:50:00,124.26,124.55,124.25,124.47,8440.0,124.26,124.55,124.25,124.47,8440.0
2017-10-31 13:00:00,124.44,124.57,124.42,124.55,13172.0,124.44,124.57,124.42,124.55,13172.0
2017-10-31 13:10:00,124.53,124.53,124.37,124.45,9248.0,124.53,124.53,124.37,124.45,9248.0
2017-10-31 13:20:00,124.45,124.92,124.43,124.74,51857.0,124.45,124.92,124.43,124.74,51857.0
2017-10-31 13:30:00,124.77,124.8,124.65,124.68,10200.0,124.77,124.8,124.65,124.68,10200.0
2017-10-31 13:40:00,124.68,124.87,124.61,124.87,21109.0,124.68,124.87,124.61,124.87,21109.0
2017-10-31 13:50:00,124.87,125.0,124.85,124.97,16122.0,124.87,125.0,124.85,124.97,16122.0
2017-10-31 14:00:00,124.97,125.0,124.84,124.94,23718.0,124.97,125.0,124.84,124.94,23718.0
2017-10-31 14:10:00,124.92,124.98,124.78,124.93,65495.0,124.92,124.98,124.78,124.93,65495.0
2017-10-31 14:20:00,124.94,124.98,124.89,124.92,21990.0,124.94,124.98,124.89,124.92,21990.0
2017-10-31 14:30:00,124.92,124.99,124.8,124.89,32310.0,124.92,124.99,124.8,124.89,32310.0
2017-10-31 14:40:00,124.87,124.87,124.52,124.55,26479.0,124.87,124.87,124.52,124.55,26479.0
2017-10-31 14:50:00,124.54,124.82,124.53,124.76,106148.0,124.54,124.82,124.53,124.76,106148.0
2017-10-31 15:00:00,124.76,124.91,124.67,124.73,51115.0,124.76,124.91,124.67,124.73,51115.0
2017-10-31 15:10:00,124.72,124.87,124.69,124.7,44043.0,124.72,124.87,124.69,124.7,44043.0
2017-10-31 15:20:00,124.7,124.92,124.64,124.9,34658.0,124.7,124.92,124.64,124.9,34658.0
2017-10-31 15:30:00,124.89,124.99,124.81,124.91,47953.0,124.89,124.99,124.81,124.91,47953.0
2017-10-31 15:40:00,124.91,125.0,124.86,124.98,84007.0,124.91,125.0,124.86,124.98,84007.0
2017-10-31 15:50:00,124.97,125.01,124.82,124.96,157556.0,124.97,125.01,124.82,124.96,157556.0
2017-11-01 09:30:00,125.66,126.44,125.14,125.7,182421.0,125.66,126.44,125.14,125.7,182421.0
2017-11-01 09:40:00,125.59,125.59,124.63,124.88,45768.0,125.59,125.59,124.63,124.88,45768.0
2017-11-01 09:50:00,124.88,124.89,124.0,124.47,27310.0,124.88,124.89,124.0,124.47,27310.0
2017-11-01 10:00:00,124.5,124.69,124.13,124.42,69778.0,124.5,124.69,124.13,124.42,69778.0
2017-11-01 10:10:00,124.41,124.58,124.11,124.49,47108.0,124.41,124.58,124.11,124.49,47108.0
2017-11-01 10:20:00,124.46,124.85,124.31,124.85,21194.0,124.46,124.85,124.31,124.85,21194.0
2017-11-01 10:30:00,124.88,125.06,124.52,124.71,22633.0,124.88,125.06,124.52,124.71,22633.0
2017-11-01 10:40:00,124.71,125.04,124.71,124.98,27078.0,124.71,125.04,124.71,124.98,27078.0
2017-11-01 10:50:00,125.0,125.56,124.98,125.41,26381.0,125.0,125.56,124.98,125.41,26381.0
2017-11-01 11:00:00,125.42,125.44,125.2,125.28,18688.0,125.42,125.44,125.2,125.28,18688.0
2017-11-01 11:10:00,125.27,125.27,124.92,125.02,18677.0,125.27,125.27,124.92,125.02,18677.0
2017-11-01 11:20:00,125.0,125.07,124.92,124.92,18845.0,125.0,125.07,124.92,124.92,18845.0
2017-11-01 11:30:00,124.97,125.0,124.36,124.58,35112.0,124.97,125.0,124.36,124.58,35112.0
2017-11-01 11:40:00,124.6,124.71,124.35,124.47,20993.0,124.6,124.71,124.35,124.47,20993.0
2017-11-01 11:50:00,124.5,124.5,124.17,124.31,32309.0,124.5,124.5,124.17,124.31,32309.0
2017-11-01 12:00:00,124.27,124.57,124.27,124.48,13778.0,124.27,124.57,124.27,124.48,13778.0
2017-11-01 12:10:00,124.48,124.61,124.4,124.5,11492.0,124.48,124.61,124.4,124.5,11492.0
2017-11-01 12:20:00,124.5,124.51,124.37,124.41,19112.0,124.5,124.51,124.37,124.41,19112.0
2017-11-01 12:30:00,124.44,124.44,124.25,124.29,12840.0,124.44,124.44,124.25,124.29,12840.0
2017-11-01 12:40:00,124.25,124.28,124.13,124.18,8598.0,124.25,124.28,124.13,124.18,8598.0
2017-11-01 12:50:00,124.15,124.26,123.96,123.96,7034.0,124.15,124.26,123.96,123.96,7034.0
2017-11-01 13:00:00,123.99,124.01,123.55,123.57,20021.0,123.99,124.01,123.55,123.57,20021.0
2017-11-01 13:10:00,123.56,123.73,123.41,123.48,16661.0,123.56,123.73,123.41,123.48,16661.0
2017-11-01 13:20:00,123.44,123.97,123.4,123.97,29870.0,123.44,123.97,123.4,123.97,29870.0
2017-11-01 13:30:00,123.99,124.19,123.9,124.05,18471.0,123.99,124.19,123.9,124.05,18471.0
2017-11-01 13:40:00,124.04,124.29,123.99,124.25,10579.0,124.04,124.29,123.99,124.25,10579.0
2017-11-01 13:50:00,124.2,124.43,124.06,124.43,17598.0,124.2,124.43,124.06,124.43,17598.0
2017-11-01 14:00:00,124.36,124.55,124.28,124.47,25709.0,124.36,124.55,124.28,124.47,25709.0
2017-11-01 14:10:00,124.44,124.48,124.14,124.25,27405.0,124.44,124.48,124.14,124.25,27405.0
2017-11-01 14:20:00,124.28,124.41,123.96,124.0,25403.0,124.28,124.41,123.96,124.0,25403.0
2017-11-01 14:30:00,124.02,124.31,124.01,124.19,29123.0,124.02,124.31,124.01,124.19,29123.0
2017-11-01 14:40:00,124.19,124.2,124.05,124.14,21917.0,124.19,124.2,124.05,124.14,21917.0
2017-11-01 14:50:00,124.12,124.34,124.04,124.3,25519.0,124.12,124.34,124.04,124.3,25519.0
2017-11-01 15:00:00,124.28,124.63,124.28,124.63,37667.0,124.28,124.63,124.28,124.63,37667.0
2017-11-01 15:10:00,124.62,124.65,124.54,124.6,28127.0,124.62,124.65,124.54,124.6,28127.0
2017-11-01 15:20:00,124.6,124.67,124.47,124.58,35515.0,124.6,124.67,124.47,124.58,35515.0
2017-11-01 15:30:00,124.59,124.87,124.59,124.79,64350.0,124.59,124.87,124.59,124.79,64350.0
2017-11-01 15:40:00,124.79,124.93,124.73,124.74,52659.0,124.79,124.93,124.73,124.74,52659.0
2017-11-01 15:50:00,124.74,124.83,124.63,124.8,80917.0,124.74,124.83,124.63,124.8,80917.0
2017-11-02 09:30:00,125.45,125.65,123.75,123.87,96401.0,125.45,125.65,123.75,123.87,96401.0
2017-11-02 09:40:00,123.87,124.4,123.51,124.3,63895.0,123.87,124.4,123.51,124.3,63895.0
2017-11-02 09:50:00,124.29,124.35,123.79,124.25,27134.0,124.29,124.35,123.79,124.25,27134.0
2017-11-02 10:00:00,124.24,124.3,123.87,123.95,45235.0,124.24,124.3,123.87,123.95,45235.0
2017-11-02 10:10:00,123.98,124.32,123.85,124.15,28515.0,123.98,124.32,123.85,124.15,28515.0
2017-11-02 10:20:00,124.11,124.17,123.91,123.98,41969.0,124.11,124.17,123.91,123.98,41969.0
2017-11-02 10:30:00,123.99,124.13,123.91,124.04,89479.0,123.99,124.13,123.91,124.04,89479.0
2017-11-02 10:40:00,124.0,124.61,123.96,124.57,44445.0,124.0,124.61,123.96,124.57,44445.0
2017-11-02 10:50:00,124.54,124.75,124.38,124.63,31381.0,124.54,124.75,124.38,124.63,31381.0
2017-11-02 11:00:00,124.65,124.93,124.63,124.89,22285.0,124.65,124.93,124.63,124.89,22285.0
2017-11-02 11:10:00,124.91,124.97,124.72,124.82,16424.0,124.91,124.97,124.72,124.82,16424.0
2017-11-02 11:20:00,124.81,124.95,124.65,124.69,16358.0,124.81,124.95,124.65,124.69,16358.0
2017-11-02 11:30:00,124.63,124.64,124.25,124.37,15407.0,124.63,124.64,124.25,124.37,15407.0
2017-11-02 11:40:00,124.34,124.64,124.34,124.38,30496.0,124.34,124.64,124.34,124.38,30496.0
2017-11-02 11:50:00,124.43,124.52,124.3,124.49,18049.0,124.43,124.52,124.3,124.49,18049.0
2017-11-02 12:00:00,124.5,124.96,124.45,124.93,15361.0,124.5,124.96,124.45,124.93,15361.0
2017-11-02 12:10:00,124.93,125.09,124.87,125.04,52078.0,124.93,125.09,124.87,125.04,52078.0
2017-11-02 12:20:00,124.99,125.29,124.95,125.29,89528.0,124.99,125.29,124.95,125.29,89528.0
2017-11-02 12:30:00,125.17,125.22,124.97,125.0,11364.0,125.17,125.22,124.97,125.0,11364.0
2017-11-02 12:40:00,124.96,125.0,124.75,124.96,8371.0,124.96,125.0,124.75,124.96,8371.0
2017-11-02 12:50:00,124.94,125.03,124.86,124.86,9632.0,124.94,125.03,124.86,124.86,9632.0
2017-11-02 13:00:00,124.89,125.02,124.85,124.89,17915.0,124.89,125.02,124.85,124.89,17915.0
2017-11-02 13:10:00,124.87,125.02,124.83,124.99,18167.0,124.87,125.02,124.83,124.99,18167.0
2017-11-02 13:20:00,124.97,125.1,124.93,124.98,20907.0,124.97,125.1,124.93,124.98,20907.0
2017-11-02 13:30:00,124.98,125.03,124.94,124.97,10859.0,124.98,125.03,124.94,124.97,10859.0
2017-11-02 13:40:00,124.98,125.0,124.78,124.95,61157.0,124.98,125.0,124.78,124.95,61157.0
2017-11-02 13:50:00,124.89,124.94,124.76,124.84,23673.0,124.89,124.94,124.76,124.84,23673.0
2017-11-02 14:00:00,124.81,124.9,124.59,124.9,50287.0,124.81,124.9,124.59,124.9,50287.0
2017-11-02 14:10:00,124.89,124.91,124.79,124.8,17015.0,124.89,124.91,124.79,124.8,17015.0
2017-11-02 14:20:00,124.8,125.08,124.79,125.08,18839.0,124.8,125.08,124.79,125.08,18839.0
2017-11-02 14:30:00,125.06,125.06,124.89,124.98,18982.0,125.06,125.06,124.89,124.98,18982.0
2017-11-02 14:40:00,124.98,124.98,124.76,124.78,17546.0,124.98,124.98,124.76,124.78,17546.0
2017-11-02 14:50:00,124.79,124.88,124.77,124.83,29124.0,124.79,124.88,124.77,124.83,29124.0
2017-11-02 15:00:00,124.86,124.95,124.79,124.82,19653.0,124.86,124.95,124.79,124.82,19653.0
2017-11-02 15:10:00,124.8,124.89,124.7,124.7,20821.0,124.8,124.89,124.7,124.7,20821.0
2017-11-02 15:20:00,124.68,124.82,124.67,124.82,17631.0,124.68,124.82,124.67,124.82,17631.0
2017-11-02 15:30:00,124.82,124.91,124.77,124.79,26884.0,124.82,124.91,124.77,124.79,26884.0
2017-11-02 15:40:00,124.81,124.89,124.73,124.79,41260.0,124.81,124.89,124.73,124.79,41260.0
2017-11-02 15:50:00,124.8,124.86,124.68,124.7,105874.0,124.8,124.86,124.68,124.7,105874.0
2017-11-03 09:30:00,124.41,124.99,124.36,124.38,38736.0,124.41,124.99,124.36,124.38,38736.0
2017-11-03 09:40:00,124.39,124.6,124.11,124.46,13971.0,124.39,124.6,124.11,124.46,13971.0
2017-11-03 09:50:00,124.56,124.84,124.52,124.75,10835.0,124.56,124.84,124.52,124.75,10835.0
2017-11-03 10:00:00,124.82,125.1,124.72,124.73,20254.0,124.82,125.1,124.72,124.73,20254.0
2017-11-03 10:10:00,124.83,124.98,124.4,124.76,20932.0,124.83,124.98,124.4,124.76,20932.0
2017-11-03 10:20:00,124.85,125.15,124.85,124.98,13006.0,124.85,125.15,124.85,124.98,13006.0
2017-11-03 10:30:00,125.04,125.22,124.89,125.0,14385.0,125.04,125.22,124.89,125.0,14385.0
2017-11-03 10:40:00,124.96,125.01,124.8,124.8,12799.0,124.96,125.01,124.8,124.8,12799.0
2017-11-03 10:50:00,124.79,125.22,124.79,125.22,32712.0,124.79,125.22,124.79,125.22,32712.0
2017-11-03 11:00:00,125.19,125.23,125.0,125.1,16116.0,125.19,125.23,125.0,125.1,16116.0
2017-11-03 11:10:00,125.11,125.28,125.08,125.21,18058.0,125.11,125.28,125.08,125.21,18058.0
2017-11-03 11:20:00,125.28,125.5,125.21,125.29,13838.0,125.28,125.5,125.21,125.29,13838.0
2017-11-03 11:30:00,125.26,125.31,125.04,125.05,20620.0,125.26,125.31,125.04,125.05,20620.0
2017-11-03 11:40:00,125.03,125.12,124.97,125.01,19482.0,125.03,125.12,124.97,125.01,19482.0
2017-11-03 11:50:00,125.08,125.09,124.71,124.92,37024.0,125.08,125.09,124.71,124.92,37024.0
2017-11-03 12:00:00,124.86,125.05,124.66,124.72,21224.0,124.86,125.05,124.66,124.72,21224.0
2017-11-03 12:10:00,124.72,124.84,124.69,124.81,21413.0,124.72,124.84,124.69,124.81,21413.0
2017-11-03 12:20:00,124.77,124.84,124.69,124.81,18233.0,124.77,124.84,124.69,124.81,18233.0
2017-11-03 12:30:00,124.8,124.81,124.6,124.62,42266.0,124.8,124.81,124.6,124.62,42266.0
2017-11-03 12:40:00,124.59,124.75,124.59,124.7,11825.0,124.59,124.75,124.59,124.7,11825.0
2017-11-03 12:50:00,124.72,124.84,124.7,124.8,15723.0,124.72,124.84,124.7,124.8,15723.0
2017-11-03 13:00:00,124.86,125.48,124.79,125.33,25799.0,124.86,125.48,124.79,125.33,25799.0
2017-11-03 13:10:00,125.33,125.35,125.1,125.1,24378.0,125.33,125.35,125.1,125.1,24378.0
2017-11-03 13:20:00,125.15,125.33,125.02,125.32,19461.0,125.15,125.33,125.02,125.32,19461.0
2017-11-03 13:30:00,125.31,125.49,125.2,125.48,22081.0,125.31,125.49,125.2,125.48,22081.0
2017-11-03 13:40:00,125.48,125.48,125.05,125.11,26866.0,125.48,125.48,125.05,125.11,26866.0
2017-11-03 13:50:00,125.09,125.26,125.08,125.13,19289.0,125.09,125.26,125.08,125.13,19289.0
2017-11-03 14:00:00,125.1,125.34,125.07,125.3,28020.0,125.1,125.34,125.07,125.3,28020.0
2017-11-03 14:10:00,125.33,125.39,125.18,125.19,24893.0,125.33,125.39,125.18,125.19,24893.0
2017-11-03 14:20:00,125.22,125.31,125.05,125.15,21227.0,125.22,125.31,125.05,125.15,21227.0
2017-11-03 14:30:00,125.19,125.33,125.11,125.25,26406.0,125.19,125.33,125.11,125.25,26406.0
2017-11-03 14:40:00,125.25,125.25,125.02,125.19,17977.0,125.25,125.25,125.02,125.19,17977.0
2017-11-03 14:50:00,125.23,125.34,125.21,125.21,19775.0,125.23,125.34,125.21,125.21,19775.0
2017-11-03 15:00:00,125.21,125.21,124.94,125.0,29338.0,125.21,125.21,124.94,125.0,29338.0
2017-11-03 15:10:00,125.0,125.01,124.88,124.88,17571.0,125.0,125.01,124.88,124.88,17571.0
2017-11-03 15:20:00,124.88,125.02,124.86,124.94,19830.0,124.88,125.02,124.86,124.94,19830.0
2017-11-03 15:30:00,124.95,124.98,124.69,124.74,45886.0,124.95,124.98,124.69,124.74,45886.0
2017-11-03 15:40:00,124.73,124.79,124.72,124.75,51039.0,124.73,124.79,124.72,124.75,51039.0
2017-11-03 15:50:00,124.76,125.02,124.56,124.84,132874.0,124.76,125.02,124.56,124.84,132874.0
2017-11-06 09:30:00,125.0,125.09,124.46,124.46,21377.0,125.0,125.09,124.46,124.46,21377.0
2017-11-06 09:40:00,124.44,124.54,123.62,123.62,23575.0,124.44,124.54,123.62,123.62,23575.0
2017-11-06 09:50:00,123.72,124.04,123.62,124.04,23893.0,123.72,124.04,123.62,124.04,23893.0
2017-11-06 10:00:00,124.03,124.24,123.99,124.07,11387.0,124.03,124.24,123.99,124.07,11387.0
2017-11-06 10:10:00,124.13,124.22,123.93,124.22,18124.0,124.13,124.22,123.93,124.22,18124.0
2017-11-06 10:20:00,124.3,124.3,123.95,123.99,16905.0,124.3,124.3,123.95,123.99,16905.0
2017-11-06 10:30:00,124.0,124.01,123.77,123.84,10553.0,124.0,124.01,123.77,123.84,10553.0
2017-11-06 10:40:00,123.87,124.25,123.85,124.24,18362.0,123.87,124.25,123.85,124.24,18362.0
2017-11-06 10:50:00,124.22,124.23,123.89,123.93,10023.0,124.22,124.23,123.89,123.93,10023.0
2017-11-06 11:00:00,123.96,123.97,123.87,123.87,6554.0,123.96,123.97,123.87,123.87,6554.0
2017-11-06 11:10:00,123.86,124.02,123.75,124.02,9169.0,123.86,124.02,123.75,124.02,9169.0
2017-11-06 11:20:00,124.0,124.09,123.97,124.01,8738.0,124.0,124.09,123.97,124.01,8738.0
2017-11-06 11:30:00,124.02,124.12,124.0,124.02,9479.0,124.02,124.12,124.0,124.02,9479.0
2017-11-06 11:40:00,124.01,124.08,123.98,124.07,8925.0,124.01,124.08,123.98,124.07,8925.0
2017-11-06 11:50:00,124.08,124.08,123.8,123.94,12967.0,124.08,124.08,123.8,123.94,12967.0
2017-11-06 12:00:00,123.9,123.95,123.82,123.82,10598.0,123.9,123.95,123.82,123.82,10598.0
2017-11-06 12:10:00,123.84,123.88,123.76,123.76,13896.0,123.84,123.88,123.76,123.76,13896.0
2017-11-06 12:20:00,123.77,123.78,123.58,123.58,10018.0,123.77,123.78,123.58,123.58,10018.0
2017-11-06 12:30:00,123.63,123.69,123.6,123.63,7949.0,123.63,123.69,123.6,123.63,7949.0
2017-11-06 12:40:00,123.67,123.86,123.63,123.79,10810.0,123.67,123.86,123.63,123.79,10810.0
2017-11-06 12:50:00,123.78,123.8,123.75,123.78,9896.0,123.78,123.8,123.75,123.78,9896.0
2017-11-06 13:00:00,123.78,123.78,123.53,123.63,9950.0,123.78,123.78,123.53,123.63,9950.0
2017-11-06 13:10:00,123.63,123.65,123.5,123.5,7579.0,123.63,123.65,123.5,123.5,7579.0
2017-11-06 13:20:00,123.48,123.53,123.41,123.49,10976.0,123.48,123.53,123.41,123.49,10976.0
2017-11-06 13:30:00,123.49,123.51,123.22,123.25,15604.0,123.49,123.51,123.22,123.25,15604.0
2017-11-06 13:40:00,123.22,123.33,123.2,123.26,8937.0,123.22,123.33,123.2,123.26,8937.0
2017-11-06 13:50:00,123.27,123.36,123.19,123.36,17361.0,123.27,123.36,123.19,123.36,17361.0
2017-11-06 14:00:00,123.36,123.62,123.3,123.61,29680.0,123.36,123.62,123.3,123.61,29680.0
2017-11-06 14:10:00,123.61,123.79,123.61,123.71,24734.0,123.61,123.79,123.61,123.71,24734.0
2017-11-06 14:20:00,123.71,123.74,123.64,123.64,11014.0,123.71,123.74,123.64,123.64,11014.0
2017-11-06 14:30:00,123.65,123.75,123.6,123.7,44729.0,123.65,123.75,123.6,123.7,44729.0
2017-11-06 14:40:00,123.68,123.99,123.5,123.95,30853.0,123.68,123.99,123.5,123.95,30853.0
2017-11-06 14:50:00,123.94,124.1,123.91,124.04,9488.0,123.94,124.1,123.91,124.04,9488.0
2017-11-06 15:00:00,124.04,124.16,124.03,124.09,11522.0,124.04,124.16,124.03,124.09,11522.0
2017-11-06 15:10:00,124.07,124.08,123.98,124.08,12306.0,124.07,124.08,123.98,124.08,12306.0
2017-11-06 15:20:00,124.08,124.09,123.97,124.0,13304.0,124.08,124.09,123.97,124.0,13304.0
2017-11-06 15:30:00,124.0,124.02,123.89,124.0,20712.0,124.0,124.02,123.89,124.0,20712.0
2017-11-06 15:40:00,123.98,123.99,123.78,123.87,27871.0,123.98,123.99,123.78,123.87,27871.0
2017-11-06 15:50:00,123.89,124.0,123.69,123.8,129286.0,123.89,124.0,123.69,123.8,129286.0
2017-11-07 09:30:00,124.26,124.48,123.82,124.48,42691.0,124.26,124.48,123.82,124.48,42691.0
2017-11-07 09:40:00,124.44,124.54,124.0,124.04,15213.0,124.44,124.54,124.0,124.04,15213.0
2017-11-07 09:50:00,124.04,124.04,123.59,123.91,13350.0,124.04,124.04,123.59,123.91,13350.0
2017-11-07 10:00:00,123.8,123.96,123.47,123.93,12492.0,123.8,123.96,123.47,123.93,12492.0
2017-11-07 10:10:00,123.89,124.04,123.8,123.82,9008.0,123.89,124.04,123.8,123.82,9008.0
2017-11-07 10:20:00,123.85,123.9,123.62,123.77,6838.0,123.85,123.9,123.62,123.77,6838.0
2017-11-07 10:30:00,123.85,123.85,123.48,123.6,18764.0,123.85,123.85,123.48,123.6,18764.0
2017-11-07 10:40:00,123.6,123.73,123.17,123.23,20367.0,123.6,123.73,123.17,123.23,20367.0
2017-11-07 10:50:00,123.23,123.39,123.15,123.15,8225.0,123.23,123.39,123.15,123.15,8225.0
2017-11-07 11:00:00,123.16,123.28,122.98,123.27,21045.0,123.16,123.28,122.98,123.27,21045.0
2017-11-07 11:10:00,123.3,123.31,123.04,123.04,9576.0,123.3,123.31,123.04,123.04,9576.0
2017-11-07 11:20:00,123.05,123.05,122.83,122.91,12352.0,123.05,123.05,122.83,122.91,12352.0
2017-11-07 11:30:00,122.92,123.07,122.75,122.97,12701.0,122.92,123.07,122.75,122.97,12701.0
2017-11-07 11:40:00,123.01,123.09,122.94,122.94,16244.0,123.01,123.09,122.94,122.94,16244.0
2017-11-07 11:50:00,122.91,122.96,122.62,122.74,11965.0,122.91,122.96,122.62,122.74,11965.0
2017-11-07 12:00:00,122.62,122.93,122.61,122.86,6650.0,122.62,122.93,122.61,122.86,6650.0
2017-11-07 12:10:00,122.83,122.96,122.76,122.83,13664.0,122.83,122.96,122.76,122.83,13664.0
2017-11-07 12:20:00,122.86,122.86,122.72,122.86,6500.0,122.86,122.86,122.72,122.86,6500.0
2017-11-07 12:30:00,122.83,123.07,122.83,123.02,11898.0,122.83,123.07,122.83,123.02,11898.0
2017-11-07 12:40:00,123.04,123.05,122.88,122.94,6820.0,123.04,123.05,122.88,122.94,6820.0
2017-11-07 12:50:00,122.96,123.05,122.86,123.02,10838.0,122.96,123.05,122.86,123.02,10838.0
2017-11-07 13:00:00,123.0,123.15,122.98,123.15,8317.0,123.0,123.15,122.98,123.15,8317.0
2017-11-07 13:10:00,123.13,123.17,123.08,123.13,10157.0,123.13,123.17,123.08,123.13,10157.0
2017-11-07 13:20:00,123.13,123.13,122.95,123.0,7436.0,123.13,123.13,122.95,123.0,7436.0
2017-11-07 13:30:00,123.0,123.21,122.99,123.12,8400.0,123.0,123.21,122.99,123.12,8400.0
2017-11-07 13:40:00,123.12,123.24,123.06,123.11,8521.0,123.12,123.24,123.06,123.11,8521.0
2017-11-07 13:50:00,123.08,123.15,123.03,123.1,5878.0,123.08,123.15,123.03,123.1,5878.0
2017-11-07 14:00:00,123.1,123.17,122.96,122.97,12225.0,123.1,123.17,122.96,122.97,12225.0
2017-11-07 14:10:00,122.98,122.99,122.85,122.95,10646.0,122.98,122.99,122.85,122.95,10646.0
2017-11-07 14:20:00,122.92,123.03,122.91,122.97,8853.0,122.92,123.03,122.91,122.97,8853.0
2017-11-07 14:30:00,122.98,123.17,122.98,123.16,6900.0,122.98,123.17,122.98,123.16,6900.0
2017-11-07 14:40:00,123.15,123.15,122.95,123.02,8400.0,123.15,123.15,122.95,123.02,8400.0
2017-11-07 14:50:00,123.0,123.1,123.0,123.03,10317.0,123.0,123.1,123.0,123.03,10317.0
2017-11-07 15:00:00,123.02,123.06,122.9,123.05,9704.0,123.02,123.06,122.9,123.05,9704.0
2017-11-07 15:10:00,123.06,123.09,122.98,123.09,9088.0,123.06,123.09,122.98,123.09,9088.0
2017-11-07 15:20:00,123.07,123.11,122.98,123.1,15039.0,123.07,123.11,122.98,123.1,15039.0
2017-11-07 15:30:00,123.1,123.23,123.04,123.17,24041.0,123.1,123.23,123.04,123.17,24041.0
2017-11-07 15:40:00,123.18,123.21,123.05,123.1,33516.0,123.18,123.21,123.05,123.1,33516.0
2017-11-07 15:50:00,123.12,123.44,123.12,123.4,65307.0,123.12,123.44,123.12,123.4,65307.0
2017-11-08 09:30:00,123.49,123.99,123.49,123.66,26529.0,123.49,123.99,123.49,123.66,26529.0
2017-11-08 09:40:00,123.56,123.72,123.17,123.32,19471.0,123.56,123.72,123.17,123.32,19471.0
2017-11-08 09:50:00,123.28,123.77,123.23,123.44,16452.0,123.28,123.77,123.23,123.44,16452.0
2017-11-08 10:00:00,123.5,123.8,123.47,123.64,18395.0,123.5,123.8,123.47,123.64,18395.0
2017-11-08 10:10:00,123.61,123.61,123.4,123.46,8943.0,123.61,123.61,123.4,123.46,8943.0
2017-11-08 10:20:00,123.46,123.7,123.31,123.55,6809.0,123.46,123.7,123.31,123.55,6809.0
2017-11-08 10:30:00,123.58,123.65,123.49,123.52,6000.0,123.58,123.65,123.49,123.52,6000.0
2017-11-08 10:40:00,123.54,123.57,123.4,123.43,6400.0,123.54,123.57,123.4,123.43,6400.0
2017-11-08 10:50:00,123.4,123.79,123.4,123.65,20937.0,123.4,123.79,123.4,123.65,20937.0
2017-11-08 11:00:00,123.65,124.21,123.58,123.97,18326.0,123.65,124.21,123.58,123.97,18326.0
2017-11-08 11:10:00,123.98,124.09,123.78,123.78,16280.0,123.98,124.09,123.78,123.78,16280.0
2017-11-08 11:20:00,123.8,123.88,123.76,123.88,6431.0,123.8,123.88,123.76,123.88,6431.0
2017-11-08 11:30:00,123.9,123.99,123.79,123.8,9212.0,123.9,123.99,123.79,123.8,9212.0
2017-11-08 11:40:00,123.8,123.93,123.8,123.91,4237.0,123.8,123.93,123.8,123.91,4237.0
2017-11-08 11:50:00,123.92,124.02,123.73,123.98,15245.0,123.92,124.02,123.73,123.98,15245.0
2017-11-08 12:00:00,123.98,124.03,123.93,123.97,14147.0,123.98,124.03,123.93,123.97,14147.0
2017-11-08 12:10:00,123.95,124.02,123.92,123.92,12761.0,123.95,124.02,123.92,123.92,12761.0
2017-11-08 12:20:00,123.92,124.0,123.91,123.98,3697.0,123.92,124.0,123.91,123.98,3697.0
2017-11-08 12:30:00,124.02,124.03,123.92,123.92,7074.0,124.02,124.03,123.92,123.92,7074.0
2017-11-08 12:40:00,123.94,124.0,123.93,124.0,2575.0,123.94,124.0,123.93,124.0,2575.0
2017-11-08 12:50:00,124.0,124.05,123.97,124.05,7356.0,124.0,124.05,123.97,124.05,7356.0
2017-11-08 13:00:00,124.06,124.19,124.04,124.13,19719.0,124.06,124.19,124.04,124.13,19719.0
2017-11-08 13:10:00,124.18,124.18,123.99,123.99,9033.0,124.18,124.18,123.99,123.99,9033.0
2017-11-08 13:20:00,123.97,124.03,123.88,123.95,7985.0,123.97,124.03,123.88,123.95,7985.0
2017-11-08 13:30:00,123.94,124.0,123.92,123.96,4526.0,123.94,124.0,123.92,123.96,4526.0
2017-11-08 13:40:00,123.98,124.04,123.96,124.04,5518.0,123.98,124.04,123.96,124.04,5518.0
2017-11-08 13:50:00,124.04,124.05,123.96,123.96,9254.0,124.04,124.05,123.96,123.96,9254.0
2017-11-08 14:00:00,123.96,124.03,123.93,123.95,12977.0,123.96,124.03,123.93,123.95,12977.0
2017-11-08 14:10:00,123.94,124.0,123.93,123.94,8346.0,123.94,124.0,123.93,123.94,8346.0
2017-11-08 14:20:00,123.93,124.02,123.93,123.96,7936.0,123.93,124.02,123.93,123.96,7936.0
2017-11-08 14:30:00,123.96,124.0,123.75,123.76,12281.0,123.96,124.0,123.75,123.76,12281.0
2017-11-08 14:40:00,123.76,123.9,123.75,123.85,8929.0,123.76,123.9,123.75,123.85,8929.0
2017-11-08 14:50:00,123.86,123.89,123.76,123.81,10019.0,123.86,123.89,123.76,123.81,10019.0
2017-11-08 15:00:00,123.81,123.97,123.81,123.95,8976.0,123.81,123.97,123.81,123.95,8976.0
2017-11-08 15:10:00,123.95,124.01,123.94,123.96,11301.0,123.95,124.01,123.94,123.96,11301.0
2017-11-08 15:20:00,123.94,124.01,123.94,123.99,12625.0,123.94,124.01,123.94,123.99,12625.0
2017-11-08 15:30:00,123.99,124.02,123.94,123.94,16224.0,123.99,124.02,123.94,123.94,16224.0
2017-11-08 15:40:00,123.98,124.01,123.91,123.92,22697.0,123.98,124.01,123.91,123.92,22697.0
2017-11-08 15:50:00,123.93,123.98,123.79,123.83,115996.0,123.93,123.98,123.79,123.83,115996.0
2017-11-09 09:30:00,122.9,123.09,122.16,122.32,29759.0,122.9,123.09,122.16,122.32,29759.0
2017-11-09 09:40:00,122.29,122.29,121.43,121.43,23280.0,122.29,122.29,121.43,121.43,23280.0
2017-11-09 09:50:00,121.33,121.95,121.26,121.9,24555.0,121.33,121.95,121.26,121.9,24555.0
2017-11-09 10:00:00,121.94,122.35,121.94,122.34,21937.0,121.94,122.35,121.94,122.34,21937.0
2017-11-09 10:10:00,122.44,122.71,122.33,122.71,15342.0,122.44,122.71,122.33,122.71,15342.0
2017-11-09 10:20:00,122.69,122.94,122.48,122.64,23852.0,122.69,122.94,122.48,122.64,23852.0
2017-11-09 10:30:00,122.67,122.72,122.31,122.36,12926.0,122.67,122.72,122.31,122.36,12926.0
2017-11-09 10:40:00,122.29,122.52,122.17,122.42,16550.0,122.29,122.52,122.17,122.42,16550.0
2017-11-09 10:50:00,122.42,122.78,122.32,122.78,13038.0,122.42,122.78,122.32,122.78,13038.0
2017-11-09 11:00:00,122.71,122.73,122.54,122.54,6451.0,122.71,122.73,122.54,122.54,6451.0
2017-11-09 11:10:00,122.5,122.55,122.16,122.2,9226.0,122.5,122.55,122.16,122.2,9226.0
2017-11-09 11:20:00,122.25,122.25,121.68,121.71,10321.0,122.25,122.25,121.68,121.71,10321.0
2017-11-09 11:30:00,121.67,121.8,121.61,121.67,15968.0,121.67,121.8,121.61,121.67,15968.0
2017-11-09 11:40:00,121.66,121.75,121.29,121.43,11570.0,121.66,121.75,121.29,121.43,11570.0
2017-11-09 11:50:00,121.46,121.48,120.88,121.23,18251.0,121.46,121.48,120.88,121.23,18251.0
2017-11-09 12:00:00,121.19,121.27,121.05,121.1,25224.0,121.19,121.27,121.05,121.1,25224.0
2017-11-09 12:10:00,121.07,121.2,120.9,120.94,17460.0,121.07,121.2,120.9,120.94,17460.0
2017-11-09 12:20:00,120.94,120.99,120.52,120.52,21601.0,120.94,120.99,120.52,120.52,21601.0
2017-11-09 12:30:00,120.59,120.63,120.01,120.52,29738.0,120.59,120.63,120.01,120.52,29738.0
2017-11-09 12:40:00,120.51,120.58,120.19,120.29,14282.0,120.51,120.58,120.19,120.29,14282.0
2017-11-09 12:50:00,120.28,120.7,120.21,120.41,39680.0,120.28,120.7,120.21,120.41,39680.0
2017-11-09 13:00:00,120.4,120.58,120.31,120.58,9942.0,120.4,120.58,120.31,120.58,9942.0
2017-11-09 13:10:00,120.59,120.92,120.49,120.9,14005.0,120.59,120.92,120.49,120.9,14005.0
2017-11-09 13:20:00,120.95,121.13,120.95,121.07,8933.0,120.95,121.13,120.95,121.07,8933.0
2017-11-09 13:30:00,121.08,121.28,121.03,121.2,14465.0,121.08,121.28,121.03,121.2,14465.0
2017-11-09 13:40:00,121.17,121.47,121.09,121.37,42769.0,121.17,121.47,121.09,121.37,42769.0
2017-11-09 13:50:00,121.37,121.46,121.18,121.22,19783.0,121.37,121.46,121.18,121.22,19783.0
2017-11-09 14:00:00,121.21,121.59,121.21,121.56,21711.0,121.21,121.59,121.21,121.56,21711.0
2017-11-09 14:10:00,121.55,121.63,121.42,121.48,32316.0,121.55,121.63,121.42,121.48,32316.0
2017-11-09 14:20:00,121.48,121.5,121.13,121.13,33280.0,121.48,121.5,121.13,121.13,33280.0
2017-11-09 14:30:00,121.15,121.27,120.98,121.08,18955.0,121.15,121.27,120.98,121.08,18955.0
2017-11-09 14:40:00,121.05,121.41,120.96,121.41,23271.0,121.05,121.41,120.96,121.41,23271.0
2017-11-09 14:50:00,121.41,121.63,121.35,121.5,21216.0,121.41,121.63,121.35,121.5,21216.0
2017-11-09 15:00:00,121.49,121.56,121.28,121.51,33351.0,121.49,121.56,121.28,121.51,33351.0
2017-11-09 15:10:00,121.52,121.6,121.37,121.6,33883.0,121.52,121.6,121.37,121.6,33883.0
2017-11-09 15:20:00,121.58,121.59,121.48,121.57,22857.0,121.58,121.59,121.48,121.57,22857.0
2017-11-09 15:30:00,121.56,122.01,121.4,122.0,121489.0,121.56,122.01,121.4,122.0,121489.0
2017-11-09 15:40:00,122.02,122.26,122.02,122.25,62290.0,122.02,122.26,122.02,122.25,62290.0
2017-11-09 15:50:00,122.31,122.59,122.25,122.4,138224.0,122.31,122.59,122.25,122.4,138224.0
2017-11-10 09:30:00,121.95,122.69,121.67,122.66,31805.0,121.95,122.69,121.67,122.66,31805.0
2017-11-10 09:40:00,122.84,123.12,122.59,122.59,33562.0,122.84,123.12,122.59,122.59,33562.0
2017-11-10 09:50:00,122.53,122.68,122.29,122.37,12612.0,122.53,122.68,122.29,122.37,12612.0
2017-11-10 10:00:00,122.46,122.66,122.24,122.42,15147.0,122.46,122.66,122.24,122.42,15147.0
2017-11-10 10:10:00,122.48,122.83,122.39,122.8,8907.0,122.48,122.83,122.39,122.8,8907.0
2017-11-10 10:20:00,122.83,122.91,122.37,122.47,7741.0,122.83,122.91,122.37,122.47,7741.0
2017-11-10 10:30:00,122.41,122.43,122.05,122.1,38656.0,122.41,122.43,122.05,122.1,38656.0
2017-11-10 10:40:00,122.06,122.4,122.01,122.38,19405.0,122.06,122.4,122.01,122.38,19405.0
2017-11-10 10:50:00,122.53,122.53,122.26,122.41,7151.0,122.53,122.53,122.26,122.41,7151.0
2017-11-10 11:00:00,122.47,122.7,122.39,122.48,8297.0,122.47,122.7,122.39,122.48,8297.0
2017-11-10 11:10:00,122.51,122.68,122.4,122.61,6525.0,122.51,122.68,122.4,122.61,6525.0
2017-11-10 11:20:00,122.57,122.61,122.39,122.39,4905.0,122.57,122.61,122.39,122.39,4905.0
2017-11-10 11:30:00,122.43,122.49,122.32,122.34,18842.0,122.43,122.49,122.32,122.34,18842.0
2017-11-10 11:40:00,122.38,122.5,122.38,122.48,8194.0,122.38,122.5,122.38,122.48,8194.0
2017-11-10 11:50:00,122.46,122.47,122.37,122.46,6000.0,122.46,122.47,122.37,122.46,6000.0
2017-11-10 12:00:00,122.45,122.88,122.45,122.88,8092.0,122.45,122.88,122.45,122.88,8092.0
2017-11-10 12:10:00,122.88,123.05,122.79,122.83,6250.0,122.88,123.05,122.79,122.83,6250.0
2017-11-10 12:20:00,122.82,122.93,122.77,122.9,4102.0,122.82,122.93,122.77,122.9,4102.0
2017-11-10 12:30:00,122.87,122.97,122.82,122.87,7029.0,122.87,122.97,122.82,122.87,7029.0
2017-11-10 12:40:00,122.84,122.87,122.75,122.75,4500.0,122.84,122.87,122.75,122.75,4500.0
2017-11-10 12:50:00,122.78,122.83,122.64,122.7,8328.0,122.78,122.83,122.64,122.7,8328.0
2017-11-10 13:00:00,122.72,122.84,122.55,122.65,15259.0,122.72,122.84,122.55,122.65,15259.0
2017-11-10 13:10:00,122.66,122.72,122.47,122.53,17300.0,122.66,122.72,122.47,122.53,17300.0
2017-11-10 13:20:00,122.52,122.91,122.47,122.85,9710.0,122.52,122.91,122.47,122.85,9710.0
2017-11-10 13:30:00,122.91,122.95,122.8,122.8,14524.0,122.91,122.95,122.8,122.8,14524.0
2017-11-10 13:40:00,122.83,122.86,122.71,122.74,10740.0,122.83,122.86,122.71,122.74,10740.0
2017-11-10 13:50:00,122.74,122.79,122.68,122.7,7773.0,122.74,122.79,122.68,122.7,7773.0
2017-11-10 14:00:00,122.69,122.84,122.66,122.8,8966.0,122.69,122.84,122.66,122.8,8966.0
2017-11-10 14:10:00,122.87,122.96,122.82,122.96,20157.0,122.87,122.96,122.82,122.96,20157.0
2017-11-10 14:20:00,122.93,123.03,122.87,123.03,27219.0,122.93,123.03,122.87,123.03,27219.0
2017-11-10 14:30:00,123.04,123.09,122.88,123.0,23064.0,123.04,123.09,122.88,123.0,23064.0
2017-11-10 14:40:00,122.98,123.04,122.91,122.93,11890.0,122.98,123.04,122.91,122.93,11890.0
2017-11-10 14:50:00,122.93,123.06,122.85,123.0,13743.0,122.93,123.06,122.85,123.0,13743.0
2017-11-10 15:00:00,122.97,123.03,122.85,122.85,11766.0,122.97,123.03,122.85,122.85,11766.0
2017-11-10 15:10:00,122.88,122.95,122.84,122.89,12549.0,122.88,122.95,122.84,122.89,12549.0
2017-11-10 15:20:00,122.89,122.98,122.83,122.93,12380.0,122.89,122.98,122.83,122.93,12380.0
2017-11-10 15:30:00,122.94,122.99,122.84,122.84,26551.0,122.94,122.99,122.84,122.84,26551.0
2017-11-10 15:40:00,122.82,123.01,122.72,123.01,31054.0,122.82,123.01,122.72,123.01,31054.0
2017-11-10 15:50:00,123.02,123.32,123.0,123.11,91450.0,123.02,123.32,123.0,123.11,91450.0
2017-11-13 09:30:00,124.34,124.34,122.69,122.69,55947.0,124.34,124.34,122.69,122.69,55947.0
2017-11-13 09:40:00,122.79,123.37,122.68,123.27,17163.0,122.79,123.37,122.68,123.27,17163.0
2017-11-13 09:50:00,123.19,123.4,123.08,123.4,21490.0,123.19,123.4,123.08,123.4,21490.0
2017-11-13 10:00:00,123.48,123.53,123.11,123.29,18128.0,123.48,123.53,123.11,123.29,18128.0
2017-11-13 10:10:00,123.33,123.58,123.18,123.21,11364.0,123.33,123.58,123.18,123.21,11364.0
2017-11-13 10:20:00,123.25,123.65,123.25,123.43,13961.0,123.25,123.65,123.25,123.43,13961.0
2017-11-13 10:30:00,123.45,123.45,122.99,122.99,10359.0,123.45,123.45,122.99,122.99,10359.0
2017-11-13 10:40:00,123.01,123.15,122.85,123.09,8078.0,123.01,123.15,122.85,123.09,8078.0
2017-11-13 10:50:00,123.11,123.19,122.93,123.13,19871.0,123.11,123.19,122.93,123.13,19871.0
2017-11-13 11:00:00,123.07,123.62,123.04,123.61,12577.0,123.07,123.62,123.04,123.61,12577.0
2017-11-13 11:10:00,123.54,124.11,123.48,124.08,24285.0,123.54,124.11,123.48,124.08,24285.0
2017-11-13 11:20:00,124.05,124.08,123.67,123.77,9231.0,124.05,124.08,123.67,123.77,9231.0
2017-11-13 11:30:00,123.77,123.93,123.72,123.72,11378.0,123.77,123.93,123.72,123.72,11378.0
2017-11-13 11:40:00,123.71,123.87,123.63,123.86,11331.0,123.71,123.87,123.63,123.86,11331.0
2017-11-13 11:50:00,123.9,124.03,123.85,123.96,11901.0,123.9,124.03,123.85,123.96,11901.0
2017-11-13 12:00:00,123.93,124.07,123.93,124.01,9421.0,123.93,124.07,123.93,124.01,9421.0
2017-11-13 12:10:00,124.02,124.06,123.89,123.93,5011.0,124.02,124.06,123.89,123.93,5011.0
2017-11-13 12:20:00,123.93,124.21,123.81,124.21,12887.0,123.93,124.21,123.81,124.21,12887.0
2017-11-13 12:30:00,124.16,124.25,124.14,124.25,8156.0,124.16,124.25,124.14,124.25,8156.0
2017-11-13 12:40:00,124.23,124.31,124.08,124.08,9260.0,124.23,124.31,124.08,124.08,9260.0
2017-11-13 12:50:00,124.06,124.16,124.05,124.16,6396.0,124.06,124.16,124.05,124.16,6396.0
2017-11-13 13:00:00,124.17,124.2,123.88,123.95,7919.0,124.17,124.2,123.88,123.95,7919.0
2017-11-13 13:10:00,123.99,124.17,123.97,124.17,12650.0,123.99,124.17,123.97,124.17,12650.0
2017-11-13 13:20:00,124.15,124.17,123.95,123.98,9629.0,124.15,124.17,123.95,123.98,9629.0
2017-11-13 13:30:00,124.01,124.1,123.98,124.05,7260.0,124.01,124.1,123.98,124.05,7260.0
2017-11-13 13:40:00,124.05,124.09,124.01,124.09,8413.0,124.05,124.09,124.01,124.09,8413.0
2017-11-13 13:50:00,124.05,124.09,124.01,124.09,10918.0,124.05,124.09,124.01,124.09,10918.0
2017-11-13 14:00:00,124.11,124.11,124.01,124.08,11105.0,124.11,124.11,124.01,124.08,11105.0
2017-11-13 14:10:00,124.08,124.12,124.05,124.08,20002.0,124.08,124.12,124.05,124.08,20002.0
2017-11-13 14:20:00,124.09,124.14,124.06,124.08,17702.0,124.09,124.14,124.06,124.08,17702.0
2017-11-13 14:30:00,124.09,124.12,124.0,124.04,11885.0,124.09,124.12,124.0,124.04,11885.0
2017-11-13 14:40:00,124.05,124.24,124.04,124.23,30619.0,124.05,124.24,124.04,124.23,30619.0
2017-11-13 14:50:00,124.25,124.41,124.25,124.37,16168.0,124.25,124.41,124.25,124.37,16168.0
2017-11-13 15:00:00,124.37,124.66,124.37,124.64,21940.0,124.37,124.66,124.37,124.64,21940.0
2017-11-13 15:10:00,124.66,124.99,124.65,124.98,25837.0,124.66,124.99,124.65,124.98,25837.0
2017-11-13 15:20:00,124.98,125.02,124.8,124.82,37924.0,124.98,125.02,124.8,124.82,37924.0
2017-11-13 15:30:00,124.81,124.82,124.63,124.64,29537.0,124.81,124.82,124.63,124.64,29537.0
2017-11-13 15:40:00,124.64,124.65,124.43,124.45,64129.0,124.64,124.65,124.43,124.45,64129.0
2017-11-13 15:50:00,124.45,124.69,124.32,124.64,129552.0,124.45,124.69,124.32,124.64,129552.0
2017-11-14 09:30:00,124.4,124.8,123.83,124.79,57172.0,124.4,124.8,123.83,124.79,57172.0
2017-11-14 09:40:00,124.71,124.82,124.41,124.52,22519.0,124.71,124.82,124.41,124.52,22519.0
2017-11-14 09:50:00,124.44,124.44,123.93,123.93,16643.0,124.44,124.44,123.93,123.93,16643.0
2017-11-14 10:00:00,124.02,124.08,123.72,123.95,21528.0,124.02,124.08,123.72,123.95,21528.0
2017-11-14 10:10:00,123.97,124.1,123.82,124.09,16899.0,123.97,124.1,123.82,124.09,16899.0
2017-11-14 10:20:00,124.06,124.08,123.87,123.96,15622.0,124.06,124.08,123.87,123.96,15622.0
2017-11-14 10:30:00,123.95,124.27,123.65,124.25,39725.0,123.95,124.27,123.65,124.25,39725.0
2017-11-14 10:40:00,124.22,124.43,124.15,124.33,38661.0,124.22,124.43,124.15,124.33,38661.0
2017-11-14 10:50:00,124.36,124.43,124.28,124.39,16554.0,124.36,124.43,124.28,124.39,16554.0
2017-11-14 11:00:00,124.43,124.51,124.36,124.43,24302.0,124.43,124.51,124.36,124.43,24302.0
2017-11-14 11:10:00,124.44,124.44,124.08,124.15,24388.0,124.44,124.44,124.08,124.15,24388.0
2017-11-14 11:20:00,124.2,124.2,123.57,123.59,29142.0,124.2,124.2,123.57,123.59,29142.0
2017-11-14 11:30:00,123.61,123.65,123.36,123.39,26987.0,123.61,123.65,123.36,123.39,26987.0
2017-11-14 11:40:00,123.38,123.56,123.28,123.54,32730.0,123.38,123.56,123.28,123.54,32730.0
2017-11-14 11:50:00,123.53,123.74,123.53,123.74,21912.0,123.53,123.74,123.53,123.74,21912.0
2017-11-14 12:00:00,123.71,124.13,123.7,124.12,12722.0,123.71,124.13,123.7,124.12,12722.0
2017-11-14 12:10:00,124.13,124.27,124.08,124.08,16624.0,124.13,124.27,124.08,124.08,16624.0
2017-11-14 12:20:00,124.09,124.17,124.01,124.03,21404.0,124.09,124.17,124.01,124.03,21404.0
2017-11-14 12:30:00,124.04,124.1,123.84,123.84,14134.0,124.04,124.1,123.84,123.84,14134.0
2017-11-14 12:40:00,123.88,123.88,123.6,123.62,8449.0,123.88,123.88,123.6,123.62,8449.0
2017-11-14 12:50:00,123.64,123.67,123.16,123.44,16596.0,123.64,123.67,123.16,123.44,16596.0
2017-11-14 13:00:00,123.42,123.42,123.23,123.35,9525.0,123.42,123.42,123.23,123.35,9525.0
2017-11-14 13:10:00,123.36,123.68,123.36,123.48,9937.0,123.36,123.68,123.36,123.48,9937.0
2017-11-14 13:20:00,123.45,123.57,123.43,123.52,24671.0,123.45,123.57,123.43,123.52,24671.0
2017-11-14 13:30:00,123.5,123.56,123.42,123.42,16148.0,123.5,123.56,123.42,123.42,16148.0
2017-11-14 13:40:00,123.45,123.71,123.45,123.68,10637.0,123.45,123.71,123.45,123.68,10637.0
2017-11-14 13:50:00,123.67,123.86,123.63,123.86,9994.0,123.67,123.86,123.63,123.86,9994.0
2017-11-14 14:00:00,123.9,123.9,123.73,123.82,29253.0,123.9,123.9,123.73,123.82,29253.0
2017-11-14 14:10:00,123.88,124.02,123.86,123.94,25098.0,123.88,124.02,123.86,123.94,25098.0
2017-11-14 14:20:00,123.95,123.96,123.81,123.88,10046.0,123.95,123.96,123.81,123.88,10046.0
2017-11-14 14:30:00,123.88,123.89,123.54,123.83,47192.0,123.88,123.89,123.54,123.83,47192.0
2017-11-14 14:40:00,123.81,123.83,123.67,123.68,11012.0,123.81,123.83,123.67,123.68,11012.0
2017-11-14 14:50:00,123.64,123.78,123.55,123.72,23718.0,123.64,123.78,123.55,123.72,23718.0
2017-11-14 15:00:00,123.74,123.9,123.72,123.88,20773.0,123.74,123.9,123.72,123.88,20773.0
2017-11-14 15:10:00,123.88,123.93,123.77,123.79,21011.0,123.88,123.93,123.77,123.79,21011.0
2017-11-14 15:20:00,123.77,123.79,123.63,123.63,18144.0,123.77,123.79,123.63,123.63,18144.0
2017-11-14 15:30:00,123.62,123.75,123.58,123.69,43768.0,123.62,123.75,123.58,123.69,43768.0
2017-11-14 15:40:00,123.65,123.78,123.61,123.71,46808.0,123.65,123.78,123.61,123.71,46808.0
2017-11-14 15:50:00,123.72,123.93,123.66,123.85,83695.0,123.72,123.93,123.66,123.85,83695.0
2017-11-15 09:30:00,123.88,124.37,122.62,123.0,52325.0,123.88,124.37,122.62,123.0,52325.0
2017-11-15 09:40:00,122.84,123.12,122.44,123.12,28997.0,122.84,123.12,122.44,123.12,28997.0
2017-11-15 09:50:00,123.0,123.47,122.92,123.26,39728.0,123.0,123.47,122.92,123.26,39728.0
2017-11-15 10:00:00,123.33,124.19,123.33,123.85,39764.0,123.33,124.19,123.33,123.85,39764.0
2017-11-15 10:10:00,123.89,124.12,123.81,124.07,20891.0,123.89,124.12,123.81,124.07,20891.0
2017-11-15 10:20:00,124.07,124.39,124.01,124.27,15510.0,124.07,124.39,124.01,124.27,15510.0
2017-11-15 10:30:00,124.24,124.46,124.17,124.17,24796.0,124.24,124.46,124.17,124.17,24796.0
2017-11-15 10:40:00,124.17,124.39,123.99,124.08,21055.0,124.17,124.39,123.99,124.08,21055.0
2017-11-15 10:50:00,124.1,124.43,124.02,124.42,35825.0,124.1,124.43,124.02,124.42,35825.0
2017-11-15 11:00:00,124.45,125.01,124.45,124.9,52416.0,124.45,125.01,124.45,124.9,52416.0
2017-11-15 11:10:00,124.9,124.95,124.69,124.87,29740.0,124.9,124.95,124.69,124.87,29740.0
2017-11-15 11:20:00,124.86,125.0,124.84,124.97,19065.0,124.86,125.0,124.84,124.97,19065.0
2017-11-15 11:30:00,124.97,125.01,124.39,124.53,29377.0,124.97,125.01,124.39,124.53,29377.0
2017-11-15 11:40:00,124.55,124.58,124.33,124.56,12409.0,124.55,124.58,124.33,124.56,12409.0
2017-11-15 11:50:00,124.53,124.53,124.19,124.29,17907.0,124.53,124.53,124.19,124.29,17907.0
2017-11-15 12:00:00,124.29,124.32,123.89,123.97,27570.0,124.29,124.32,123.89,123.97,27570.0
2017-11-15 12:10:00,123.96,124.13,123.9,124.04,16616.0,123.96,124.13,123.9,124.04,16616.0
2017-11-15 12:20:00,124.03,124.22,124.0,124.18,16751.0,124.03,124.22,124.0,124.18,16751.0
2017-11-15 12:30:00,124.17,124.39,124.17,124.2,21345.0,124.17,124.39,124.17,124.2,21345.0
2017-11-15 12:40:00,124.2,124.21,123.95,124.03,14909.0,124.2,124.21,123.95,124.03,14909.0
2017-11-15 12:50:00,124.02,124.24,124.01,124.21,13614.0,124.02,124.24,124.01,124.21,13614.0
2017-11-15 13:00:00,124.22,124.28,124.18,124.21,22101.0,124.22,124.28,124.18,124.21,22101.0
2017-11-15 13:10:00,124.2,124.3,124.01,124.03,10750.0,124.2,124.3,124.01,124.03,10750.0
2017-11-15 13:20:00,123.99,124.05,123.9,123.91,9615.0,123.99,124.05,123.9,123.91,9615.0
2017-11-15 13:30:00,123.93,124.07,123.9,123.94,10871.0,123.93,124.07,123.9,123.94,10871.0
2017-11-15 13:40:00,123.91,124.09,123.9,124.0,10922.0,123.91,124.09,123.9,124.0,10922.0
2017-11-15 13:50:00,124.01,124.15,123.95,124.0,13611.0,124.01,124.15,123.95,124.0,13611.0
2017-11-15 14:00:00,124.04,124.21,124.02,124.16,15449.0,124.04,124.21,124.02,124.16,15449.0
2017-11-15 14:10:00,124.14,124.19,124.06,124.15,10800.0,124.14,124.19,124.06,124.15,10800.0
2017-11-15 14:20:00,124.15,124.27,124.1,124.27,12971.0,124.15,124.27,124.1,124.27,12971.0
2017-11-15 14:30:00,124.23,124.29,124.16,124.21,16855.0,124.23,124.29,124.16,124.21,16855.0
2017-11-15 14:40:00,124.18,124.41,124.18,124.32,18577.0,124.18,124.41,124.18,124.32,18577.0
2017-11-15 14:50:00,124.35,124.56,124.35,124.41,17257.0,124.35,124.56,124.35,124.41,17257.0
2017-11-15 15:00:00,124.44,124.6,124.44,124.48,16769.0,124.44,124.6,124.44,124.48,16769.0
2017-11-15 15:10:00,124.49,124.5,124.41,124.41,18482.0,124.49,124.5,124.41,124.41,18482.0
2017-11-15 15:20:00,124.37,124.37,124.04,124.06,24456.0,124.37,124.37,124.04,124.06,24456.0
2017-11-15 15:30:00,124.08,124.21,124.07,124.13,35879.0,124.08,124.21,124.07,124.13,35879.0
2017-11-15 15:40:00,124.11,124.23,124.02,124.18,43473.0,124.11,124.23,124.02,124.18,43473.0
2017-11-15 15:50:00,124.16,124.16,123.81,124.04,128188.0,124.16,124.16,123.81,124.04,128188.0
2017-11-16 09:30:00,124.79,125.51,124.64,124.93,152981.0,124.79,125.51,124.64,124.93,152981.0
2017-11-16 09:40:00,124.93,125.45,124.72,124.94,86869.0,124.93,125.45,124.72,124.94,86869.0
2017-11-16 09:50:00,124.94,125.1,124.82,124.88,30675.0,124.94,125.1,124.82,124.88,30675.0
2017-11-16 10:00:00,124.86,125.07,124.8,124.99,25659.0,124.86,125.07,124.8,124.99,25659.0
2017-11-16 10:10:00,124.97,125.36,124.78,125.34,27087.0,124.97,125.36,124.78,125.34,27087.0
2017-11-16 10:20:00,125.38,125.6,125.37,125.41,20192.0,125.38,125.6,125.37,125.41,20192.0
2017-11-16 10:30:00,125.36,126.17,125.36,126.17,30119.0,125.36,126.17,125.36,126.17,30119.0
2017-11-16 10:40:00,126.14,126.15,125.9,125.96,38504.0,126.14,126.15,125.9,125.96,38504.0
2017-11-16 10:50:00,125.97,126.0,125.75,125.75,40547.0,125.97,126.0,125.75,125.75,40547.0
2017-11-16 11:00:00,125.75,125.93,125.7,125.9,28939.0,125.75,125.93,125.7,125.9,28939.0
2017-11-16 11:10:00,125.9,125.95,125.75,125.9,27240.0,125.9,125.95,125.75,125.9,27240.0
2017-11-16 11:20:00,125.89,125.92,125.7,125.9,16468.0,125.89,125.92,125.7,125.9,16468.0
2017-11-16 11:30:00,125.9,125.92,125.75,125.78,14541.0,125.9,125.92,125.75,125.78,14541.0
2017-11-16 11:40:00,125.78,125.87,125.72,125.87,7110.0,125.78,125.87,125.72,125.87,7110.0
2017-11-16 11:50:00,125.84,125.99,125.81,125.97,13722.0,125.84,125.99,125.81,125.97,13722.0
2017-11-16 12:00:00,125.99,126.1,125.97,126.1,12121.0,125.99,126.1,125.97,126.1,12121.0
2017-11-16 12:10:00,126.09,126.13,125.94,125.98,11517.0,126.09,126.13,125.94,125.98,11517.0
2017-11-16 12:20:00,125.95,126.0,125.92,125.97,8780.0,125.95,126.0,125.92,125.97,8780.0
2017-11-16 12:30:00,125.99,126.09,125.99,126.06,7302.0,125.99,126.09,125.99,126.06,7302.0
2017-11-16 12:40:00,126.06,126.13,125.93,126.04,17563.0,126.06,126.13,125.93,126.04,17563.0
2017-11-16 12:50:00,126.05,126.29,126.04,126.29,15985.0,126.05,126.29,126.04,126.29,15985.0
2017-11-16 13:00:00,126.29,126.69,126.29,126.62,26196.0,126.29,126.69,126.29,126.62,26196.0
2017-11-16 13:10:00,126.64,126.69,126.31,126.4,13994.0,126.64,126.69,126.31,126.4,13994.0
2017-11-16 13:20:00,126.35,126.36,126.07,126.08,16964.0,126.35,126.36,126.07,126.08,16964.0
2017-11-16 13:30:00,126.13,126.37,126.13,126.33,11581.0,126.13,126.37,126.13,126.33,11581.0
2017-11-16 13:40:00,126.32,126.49,126.29,126.48,22681.0,126.32,126.49,126.29,126.48,22681.0
2017-11-16 13:50:00,126.49,126.58,126.46,126.53,13977.0,126.49,126.58,126.46,126.53,13977.0
2017-11-16 14:00:00,126.49,126.57,126.47,126.47,27098.0,126.49,126.57,126.47,126.47,27098.0
2017-11-16 14:10:00,126.51,126.54,126.3,126.35,24162.0,126.51,126.54,126.3,126.35,24162.0
2017-11-16 14:20:00,126.34,126.41,126.3,126.41,17872.0,126.34,126.41,126.3,126.41,17872.0
2017-11-16 14:30:00,126.41,126.46,126.32,126.39,15778.0,126.41,126.46,126.32,126.39,15778.0
2017-11-16 14:40:00,126.37,126.38,126.11,126.12,14865.0,126.37,126.38,126.11,126.12,14865.0
2017-11-16 14:50:00,126.12,126.14,125.99,126.03,17454.0,126.12,126.14,125.99,126.03,17454.0
2017-11-16 15:00:00,126.05,126.21,126.03,126.16,19276.0,126.05,126.21,126.03,126.16,19276.0
2017-11-16 15:10:00,126.17,126.43,126.17,126.27,17712.0,126.17,126.43,126.17,126.27,17712.0
2017-11-16 15:20:00,126.25,126.4,126.23,126.37,21061.0,126.25,126.4,126.23,126.37,21061.0
2017-11-16 15:30:00,126.38,126.38,126.17,126.27,30403.0,126.38,126.38,126.17,126.27,30403.0
2017-11-16 15:40:00,126.26,126.59,126.25,126.47,86032.0,126.26,126.59,126.25,126.47,86032.0
2017-11-16 15:50:00,126.48,127.0,126.48,126.99,167251.0,126.48,127.0,126.48,126.99,167251.0
2017-11-17 09:30:00,127.49,127.49,126.52,126.83,72831.0,127.49,127.49,126.52,126.83,72831.0
2017-11-17 09:40:00,126.85,126.9,126.27,126.37,44790.0,126.85,126.9,126.27,126.37,44790.0
2017-11-17 09:50:00,126.34,126.34,126.07,126.11,18360.0,126.34,126.34,126.07,126.11,18360.0
2017-11-17 10:00:00,126.11,126.8,125.87,126.73,37659.0,126.11,126.8,125.87,126.73,37659.0
2017-11-17 10:10:00,126.76,126.8,126.43,126.65,36061.0,126.76,126.8,126.43,126.65,36061.0
2017-11-17 10:20:00,126.67,127.26,126.66,127.18,44599.0,126.67,127.26,126.66,127.18,44599.0
2017-11-17 10:30:00,127.13,127.52,126.82,127.51,34998.0,127.13,127.52,126.82,127.51,34998.0
2017-11-17 10:40:00,127.52,127.92,127.28,127.3,30698.0,127.52,127.92,127.28,127.3,30698.0
2017-11-17 10:50:00,127.27,127.88,127.25,127.7,44694.0,127.27,127.88,127.25,127.7,44694.0
2017-11-17 11:00:00,127.69,127.73,126.96,126.96,22217.0,127.69,127.73,126.96,126.96,22217.0
2017-11-17 11:10:00,126.97,127.19,126.75,126.97,13069.0,126.97,127.19,126.75,126.97,13069.0
2017-11-17 11:20:00,126.97,127.35,126.97,127.26,22598.0,126.97,127.35,126.97,127.26,22598.0
2017-11-17 11:30:00,127.24,127.3,127.04,127.06,16732.0,127.24,127.3,127.04,127.06,16732.0
2017-11-17 11:40:00,127.05,127.28,127.0,127.14,18586.0,127.05,127.28,127.0,127.14,18586.0
2017-11-17 11:50:00,127.14,127.29,127.0,127.14,16213.0,127.14,127.29,127.0,127.14,16213.0
2017-11-17 12:00:00,127.19,127.19,126.84,126.84,11498.0,127.19,127.19,126.84,126.84,11498.0
2017-11-17 12:10:00,126.8,126.97,126.77,126.84,7803.0,126.8,126.97,126.77,126.84,7803.0
2017-11-17 12:20:00,126.88,127.2,126.87,127.1,15893.0,126.88,127.2,126.87,127.1,15893.0
2017-11-17 12:30:00,127.06,127.06,126.86,126.93,8298.0,127.06,127.06,126.86,126.93,8298.0
2017-11-17 12:40:00,126.95,127.0,126.88,126.95,7541.0,126.95,127.0,126.88,126.95,7541.0
2017-11-17 12:50:00,126.94,127.01,126.9,126.96,5628.0,126.94,127.01,126.9,126.96,5628.0
2017-11-17 13:00:00,126.97,127.28,126.94,127.18,64752.0,126.97,127.28,126.94,127.18,64752.0
2017-11-17 13:10:00,127.18,127.42,127.18,127.3,18969.0,127.18,127.42,127.18,127.3,18969.0
2017-11-17 13:20:00,127.3,127.34,127.16,127.33,13066.0,127.3,127.34,127.16,127.33,13066.0
2017-11-17 13:30:00,127.35,127.46,127.28,127.35,11411.0,127.35,127.46,127.28,127.35,11411.0
2017-11-17 13:40:00,127.33,127.5,127.28,127.39,11904.0,127.33,127.5,127.28,127.39,11904.0
2017-11-17 13:50:00,127.39,127.45,127.3,127.33,16449.0,127.39,127.45,127.3,127.33,16449.0
2017-11-17 14:00:00,127.33,127.4,127.27,127.29,23029.0,127.33,127.4,127.27,127.29,23029.0
2017-11-17 14:10:00,127.3,127.32,127.1,127.2,25139.0,127.3,127.32,127.1,127.2,25139.0
2017-11-17 14:20:00,127.21,127.46,127.19,127.39,31968.0,127.21,127.46,127.19,127.39,31968.0
2017-11-17 14:30:00,127.4,127.45,127.2,127.2,17316.0,127.4,127.45,127.2,127.2,17316.0
2017-11-17 14:40:00,127.21,127.38,127.09,127.16,36595.0,127.21,127.38,127.09,127.16,36595.0
2017-11-17 14:50:00,127.17,127.26,127.04,127.24,34878.0,127.17,127.26,127.04,127.24,34878.0
2017-11-17 15:00:00,127.25,127.43,127.19,127.38,25709.0,127.25,127.43,127.19,127.38,25709.0
2017-11-17 15:10:00,127.37,127.41,127.27,127.39,23751.0,127.37,127.41,127.27,127.39,23751.0
2017-11-17 15:20:00,127.38,127.38,127.27,127.31,22936.0,127.38,127.38,127.27,127.31,22936.0
2017-11-17 15:30:00,127.3,127.5,127.3,127.49,28154.0,127.3,127.5,127.3,127.49,28154.0
2017-11-17 15:40:00,127.5,127.51,127.2,127.24,55329.0,127.5,127.51,127.2,127.24,55329.0
2017-11-17 15:50:00,127.25,127.68,127.25,127.48,131438.0,127.25,127.68,127.25,127.48,131438.0
2017-11-20 09:30:00,127.51,127.91,127.34,127.35,30182.0,127.51,127.91,127.34,127.35,30182.0
2017-11-20 09:40:00,127.41,127.73,127.27,127.57,15520.0,127.41,127.73,127.27,127.57,15520.0
2017-11-20 09:50:00,127.65,127.7,127.35,127.48,16500.0,127.65,127.7,127.35,127.48,16500.0
2017-11-20 10:00:00,127.45,127.45,126.75,126.91,16936.0,127.45,127.45,126.75,126.91,16936.0
2017-11-20 10:10:00,126.91,127.25,126.58,127.19,20846.0,126.91,127.25,126.58,127.19,20846.0
2017-11-20 10:20:00,127.21,127.52,127.11,127.16,19888.0,127.21,127.52,127.11,127.16,19888.0
2017-11-20 10:30:00,127.14,127.56,127.04,127.49,19494.0,127.14,127.56,127.04,127.49,19494.0
2017-11-20 10:40:00,127.52,127.66,127.34,127.56,19127.0,127.52,127.66,127.34,127.56,19127.0
2017-11-20 10:50:00,127.56,128.28,127.5,127.92,49065.0,127.56,128.28,127.5,127.92,49065.0
2017-11-20 11:00:00,127.94,127.98,127.71,127.94,27389.0,127.94,127.98,127.71,127.94,27389.0
2017-11-20 11:10:00,127.95,127.95,127.68,127.71,16331.0,127.95,127.95,127.68,127.71,16331.0
2017-11-20 11:20:00,127.7,127.75,127.58,127.58,13610.0,127.7,127.75,127.58,127.58,13610.0
2017-11-20 11:30:00,127.56,127.57,127.41,127.52,11291.0,127.56,127.57,127.41,127.52,11291.0
2017-11-20 11:40:00,127.46,127.65,127.34,127.34,13848.0,127.46,127.65,127.34,127.34,13848.0
2017-11-20 11:50:00,127.38,127.61,127.35,127.52,20120.0,127.38,127.61,127.35,127.52,20120.0
2017-11-20 12:00:00,127.55,127.84,127.54,127.83,18477.0,127.55,127.84,127.54,127.83,18477.0
2017-11-20 12:10:00,127.83,127.87,127.48,127.48,12802.0,127.83,127.87,127.48,127.48,12802.0
2017-11-20 12:20:00,127.49,127.52,127.29,127.34,14467.0,127.49,127.52,127.29,127.34,14467.0
2017-11-20 12:30:00,127.35,127.4,127.13,127.13,23166.0,127.35,127.4,127.13,127.13,23166.0
2017-11-20 12:40:00,127.1,127.26,127.06,127.21,26392.0,127.1,127.26,127.06,127.21,26392.0
2017-11-20 12:50:00,127.24,127.31,127.2,127.25,17430.0,127.24,127.31,127.2,127.25,17430.0
2017-11-20 13:00:00,127.25,127.25,127.11,127.16,12223.0,127.25,127.25,127.11,127.16,12223.0
2017-11-20 13:10:00,127.18,127.21,127.05,127.13,12756.0,127.18,127.21,127.05,127.13,12756.0
2017-11-20 13:20:00,127.13,127.19,127.07,127.11,19265.0,127.13,127.19,127.07,127.11,19265.0
2017-11-20 13:30:00,127.12,127.29,127.08,127.17,38275.0,127.12,127.29,127.08,127.17,38275.0
2017-11-20 13:40:00,127.19,127.37,127.1,127.35,48157.0,127.19,127.37,127.1,127.35,48157.0
2017-11-20 13:50:00,127.35,127.37,127.2,127.2,20271.0,127.35,127.37,127.2,127.2,20271.0
2017-11-20 14:00:00,127.21,127.29,127.2,127.25,25950.0,127.21,127.29,127.2,127.25,25950.0
2017-11-20 14:10:00,127.24,127.28,127.09,127.15,21832.0,127.24,127.28,127.09,127.15,21832.0
2017-11-20 14:20:00,127.15,127.16,127.01,127.12,27373.0,127.15,127.16,127.01,127.12,27373.0
2017-11-20 14:30:00,127.15,127.17,126.8,126.8,45689.0,127.15,127.17,126.8,126.8,45689.0
2017-11-20 14:40:00,126.8,127.02,126.58,126.86,51327.0,126.8,127.02,126.58,126.86,51327.0
2017-11-20 14:50:00,126.85,126.89,126.7,126.7,30020.0,126.85,126.89,126.7,126.7,30020.0
2017-11-20 15:00:00,126.7,126.82,126.65,126.76,40947.0,126.7,126.82,126.65,126.76,40947.0
2017-11-20 15:10:00,126.75,126.8,126.44,126.44,36571.0,126.75,126.8,126.44,126.44,36571.0
2017-11-20 15:20:00,126.45,126.52,126.4,126.5,44637.0,126.45,126.52,126.4,126.5,44637.0
2017-11-20 15:30:00,126.51,126.54,126.29,126.32,62554.0,126.51,126.54,126.29,126.32,62554.0
2017-11-20 15:40:00,126.32,126.46,126.11,126.43,139611.0,126.32,126.46,126.11,126.43,139611.0
2017-11-20 15:50:00,126.43,126.44,126.13,126.3,156194.0,126.43,126.44,126.13,126.3,156194.0
2017-11-21 09:30:00,127.13,127.33,127.02,127.29,30683.0,127.13,127.33,127.02,127.29,30683.0
2017-11-21 09:40:00,127.3,127.94,127.27,127.45,34301.0,127.3,127.94,127.27,127.45,34301.0
2017-11-21 09:50:00,127.49,128.01,127.45,127.95,50187.0,127.49,128.01,127.45,127.95,50187.0
2017-11-21 10:00:00,127.94,128.17,127.43,127.51,59835.0,127.94,128.17,127.43,127.51,59835.0
2017-11-21 10:10:00,127.46,127.7,127.32,127.67,22439.0,127.46,127.7,127.32,127.67,22439.0
2017-11-21 10:20:00,127.67,127.67,127.21,127.33,24119.0,127.67,127.67,127.21,127.33,24119.0
2017-11-21 10:30:00,127.35,127.35,127.15,127.16,22214.0,127.35,127.35,127.15,127.16,22214.0
2017-11-21 10:40:00,127.21,127.29,127.12,127.25,32245.0,127.21,127.29,127.12,127.25,32245.0
2017-11-21 10:50:00,127.24,127.49,127.14,127.46,30470.0,127.24,127.49,127.14,127.46,30470.0
2017-11-21 11:00:00,127.41,127.77,127.39,127.66,49629.0,127.41,127.77,127.39,127.66,49629.0
2017-11-21 11:10:00,127.65,127.74,127.43,127.46,36446.0,127.65,127.74,127.43,127.46,36446.0
2017-11-21 11:20:00,127.46,127.52,127.11,127.22,26648.0,127.46,127.52,127.11,127.22,26648.0
2017-11-21 11:30:00,127.22,127.22,126.97,127.08,17829.0,127.22,127.22,126.97,127.08,17829.0
2017-11-21 11:40:00,127.08,127.43,127.07,127.43,10309.0,127.08,127.43,127.07,127.43,10309.0
2017-11-21 11:50:00,127.46,127.57,127.41,127.53,22788.0,127.46,127.57,127.41,127.53,22788.0
2017-11-21 12:00:00,127.52,127.68,127.45,127.45,14005.0,127.52,127.68,127.45,127.45,14005.0
2017-11-21 12:10:00,127.43,127.58,127.34,127.58,9534.0,127.43,127.58,127.34,127.58,9534.0
2017-11-21 12:20:00,127.58,127.7,127.43,127.62,19382.0,127.58,127.7,127.43,127.62,19382.0
2017-11-21 12:30:00,127.59,127.6,127.49,127.51,6680.0,127.59,127.6,127.49,127.51,6680.0
2017-11-21 12:40:00,127.47,127.52,127.28,127.28,15764.0,127.47,127.52,127.28,127.28,15764.0
2017-11-21 12:50:00,127.28,127.38,127.26,127.34,18848.0,127.28,127.38,127.26,127.34,18848.0
2017-11-21 13:00:00,127.33,127.43,127.31,127.36,11591.0,127.33,127.43,127.31,127.36,11591.0
2017-11-21 13:10:00,127.37,127.45,127.36,127.45,4758.0,127.37,127.45,127.36,127.45,4758.0
2017-11-21 13:20:00,127.48,127.56,127.43,127.47,8396.0,127.48,127.56,127.43,127.47,8396.0
2017-11-21 13:30:00,127.48,127.56,127.44,127.44,13141.0,127.48,127.56,127.44,127.44,13141.0
2017-11-21 13:40:00,127.47,127.96,127.42,127.7,37725.0,127.47,127.96,127.42,127.7,37725.0
2017-11-21 13:50:00,127.7,127.85,127.6,127.68,33437.0,127.7,127.85,127.6,127.68,33437.0
2017-11-21 14:00:00,127.66,127.67,127.38,127.61,30802.0,127.66,127.67,127.38,127.61,30802.0
2017-11-21 14:10:00,127.61,127.85,127.56,127.74,14076.0,127.61,127.85,127.56,127.74,14076.0
2017-11-21 14:20:00,127.7,127.72,127.62,127.68,14657.0,127.7,127.72,127.62,127.68,14657.0
2017-11-21 14:30:00,127.68,127.73,127.61,127.71,14356.0,127.68,127.73,127.61,127.71,14356.0
2017-11-21 14:40:00,127.69,127.73,127.62,127.65,11089.0,127.69,127.73,127.62,127.65,11089.0
2017-11-21 14:50:00,127.66,127.69,127.61,127.65,18697.0,127.66,127.69,127.61,127.65,18697.0
2017-11-21 15:00:00,127.64,127.66,127.43,127.47,27243.0,127.64,127.66,127.43,127.47,27243.0
2017-11-21 15:10:00,127.42,127.45,127.34,127.37,44434.0,127.42,127.45,127.34,127.37,44434.0
2017-11-21 15:20:00,127.36,127.53,127.3,127.5,28594.0,127.36,127.53,127.3,127.5,28594.0
2017-11-21 15:30:00,127.49,127.68,127.46,127.48,36337.0,127.49,127.68,127.46,127.48,36337.0
2017-11-21 15:40:00,127.46,127.6,127.42,127.42,49644.0,127.46,127.6,127.42,127.42,49644.0
2017-11-21 15:50:00,127.44,128.0,127.44,127.7,177551.0,127.44,128.0,127.44,127.7,177551.0
2017-11-22 09:30:00,128.01,128.45,127.83,128.25,53014.0,128.01,128.45,127.83,128.25,53014.0
2017-11-22 09:40:00,128.14,128.21,127.72,128.08,28807.0,128.14,128.21,127.72,128.08,28807.0
2017-11-22 09:50:00,128.05,128.43,127.93,128.21,27095.0,128.05,128.43,127.93,128.21,27095.0
2017-11-22 10:00:00,128.28,128.69,128.02,128.55,22981.0,128.28,128.69,128.02,128.55,22981.0
2017-11-22 10:10:00,128.6,128.68,128.08,128.14,21194.0,128.6,128.68,128.08,128.14,21194.0
2017-11-22 10:20:00,128.1,128.1,127.82,127.92,22142.0,128.1,128.1,127.82,127.92,22142.0
2017-11-22 10:30:00,127.94,128.02,127.74,127.8,18857.0,127.94,128.02,127.74,127.8,18857.0
2017-11-22 10:40:00,127.79,128.14,127.79,128.14,43492.0,127.79,128.14,127.79,128.14,43492.0
2017-11-22 10:50:00,128.16,128.2,127.84,127.84,57256.0,128.16,128.2,127.84,127.84,57256.0
2017-11-22 11:00:00,127.84,127.92,127.65,127.65,24940.0,127.84,127.92,127.65,127.65,24940.0
2017-11-22 11:10:00,127.63,127.77,127.59,127.67,10321.0,127.63,127.77,127.59,127.67,10321.0
2017-11-22 11:20:00,127.67,127.69,127.53,127.57,11136.0,127.67,127.69,127.53,127.57,11136.0
2017-11-22 11:30:00,127.62,127.62,127.47,127.48,12760.0,127.62,127.62,127.47,127.48,12760.0
2017-11-22 11:40:00,127.48,127.51,127.2,127.3,26903.0,127.48,127.51,127.2,127.3,26903.0
2017-11-22 11:50:00,127.27,127.32,127.2,127.2,11051.0,127.27,127.32,127.2,127.2,11051.0
2017-11-22 12:00:00,127.28,127.28,127.04,127.1,13065.0,127.28,127.28,127.04,127.1,13065.0
2017-11-22 12:10:00,127.1,127.42,127.05,127.32,29597.0,127.1,127.42,127.05,127.32,29597.0
2017-11-22 12:20:00,127.3,127.3,127.11,127.14,21437.0,127.3,127.3,127.11,127.14,21437.0
2017-11-22 12:30:00,127.13,127.15,126.98,127.09,22188.0,127.13,127.15,126.98,127.09,22188.0
2017-11-22 12:40:00,127.08,127.25,127.06,127.15,28140.0,127.08,127.25,127.06,127.15,28140.0
2017-11-22 12:50:00,127.15,127.22,127.1,127.18,9006.0,127.15,127.22,127.1,127.18,9006.0
2017-11-22 13:00:00,127.15,127.22,127.13,127.2,11386.0,127.15,127.22,127.13,127.2,11386.0
2017-11-22 13:10:00,127.23,127.24,127.07,127.08,7584.0,127.23,127.24,127.07,127.08,7584.0
2017-11-22 13:20:00,127.06,127.24,127.06,127.2,13560.0,127.06,127.24,127.06,127.2,13560.0
2017-11-22 13:30:00,127.21,127.22,126.96,126.96,17884.0,127.21,127.22,126.96,126.96,17884.0
2017-11-22 13:40:00,126.94,127.15,126.91,127.12,23040.0,126.94,127.15,126.91,127.12,23040.0
2017-11-22 13:50:00,127.12,127.12,126.83,126.9,21566.0,127.12,127.12,126.83,126.9,21566.0
2017-11-22 14:00:00,126.9,127.19,126.88,127.16,42406.0,126.9,127.19,126.88,127.16,42406.0
2017-11-22 14:10:00,127.18,127.19,127.09,127.14,30252.0,127.18,127.19,127.09,127.14,30252.0
2017-11-22 14:20:00,127.13,127.18,127.04,127.11,24258.0,127.13,127.18,127.04,127.11,24258.0
2017-11-22 14:30:00,127.15,127.31,127.1,127.27,38541.0,127.15,127.31,127.1,127.27,38541.0
2017-11-22 14:40:00,127.25,127.56,127.25,127.46,41311.0,127.25,127.56,127.25,127.46,41311.0
2017-11-22 14:50:00,127.46,127.63,127.38,127.6,19093.0,127.46,127.63,127.38,127.6,19093.0
2017-11-22 15:00:00,127.6,127.63,127.39,127.4,17867.0,127.6,127.63,127.39,127.4,17867.0
2017-11-22 15:10:00,127.39,127.52,127.36,127.46,19072.0,127.39,127.52,127.36,127.46,19072.0
2017-11-22 15:20:00,127.43,127.58,127.43,127.55,14435.0,127.43,127.58,127.43,127.55,14435.0
2017-11-22 15:30:00,127.56,127.72,127.47,127.72,36116.0,127.56,127.72,127.47,127.72,36116.0
2017-11-22 15:40:00,127.7,127.77,127.58,127.71,62828.0,127.7,127.77,127.58,127.71,62828.0
2017-11-22 15:50:00,127.74,127.97,127.73,127.76,98971.0,127.74,127.97,127.73,127.76,98971.0
2017-11-24 09:30:00,127.74,128.94,127.65,128.7,109635.0,127.74,128.94,127.65,128.7,109635.0
2017-11-24 09:40:00,128.7,129.0,128.12,128.32,87179.0,128.7,129.0,128.12,128.32,87179.0
2017-11-24 09:50:00,128.34,128.72,128.18,128.72,15655.0,128.34,128.72,128.18,128.72,15655.0
2017-11-24 10:00:00,128.72,128.75,128.18,128.19,19416.0,128.72,128.75,128.18,128.19,19416.0
2017-11-24 10:10:00,128.21,128.54,128.2,128.37,11444.0,128.21,128.54,128.2,128.37,11444.0
2017-11-24 10:20:00,128.35,128.35,128.13,128.26,27457.0,128.35,128.35,128.13,128.26,27457.0
2017-11-24 10:30:00,128.24,128.58,128.23,128.55,26786.0,128.24,128.58,128.23,128.55,26786.0
2017-11-24 10:40:00,128.56,128.74,128.48,128.66,17244.0,128.56,128.74,128.48,128.66,17244.0
2017-11-24 10:50:00,128.67,128.85,128.65,128.84,15921.0,128.67,128.85,128.65,128.84,15921.0
2017-11-24 11:00:00,128.82,129.0,128.76,129.0,15901.0,128.82,129.0,128.76,129.0,15901.0
2017-11-24 11:10:00,128.97,128.97,128.72,128.72,51335.0,128.97,128.97,128.72,128.72,51335.0
2017-11-24 11:20:00,128.7,128.7,128.51,128.56,18830.0,128.7,128.7,128.51,128.56,18830.0
2017-11-24 11:30:00,128.58,128.65,128.5,128.63,12219.0,128.58,128.65,128.5,128.63,12219.0
2017-11-24 11:40:00,128.59,128.7,128.58,128.64,9864.0,128.59,128.7,128.58,128.64,9864.0
2017-11-24 11:50:00,128.64,128.66,128.53,128.55,13299.0,128.64,128.66,128.53,128.55,13299.0
2017-11-24 12:00:00,128.54,128.86,128.54,128.86,21088.0,128.54,128.86,128.54,128.86,21088.0
2017-11-24 12:10:00,128.86,128.87,128.78,128.86,19664.0,128.86,128.87,128.78,128.86,19664.0
2017-11-24 12:20:00,128.85,128.97,128.79,128.9,27556.0,128.85,128.97,128.79,128.9,27556.0
2017-11-24 12:30:00,128.9,128.97,128.8,128.9,60683.0,128.9,128.97,128.8,128.9,60683.0
2017-11-24 12:40:00,128.91,129.2,128.91,129.19,31527.0,128.91,129.2,128.91,129.19,31527.0
2017-11-24 12:50:00,129.2,129.54,129.19,129.51,76311.0,129.2,129.54,129.19,129.51,76311.0
2017-11-27 09:30:00,130.19,130.92,129.78,129.97,136996.0,130.19,130.92,129.78,129.97,136996.0
2017-11-27 09:40:00,130.06,130.26,129.52,129.75,65279.0,130.06,130.26,129.52,129.75,65279.0
2017-11-27 09:50:00,129.79,129.98,129.4,129.45,46295.0,129.79,129.98,129.4,129.45,46295.0
2017-11-27 10:00:00,129.45,130.02,129.33,129.95,42265.0,129.45,130.02,129.33,129.95,42265.0
2017-11-27 10:10:00,129.93,130.05,129.68,129.73,39444.0,129.93,130.05,129.68,129.73,39444.0
2017-11-27 10:20:00,129.71,129.94,129.63,129.88,35269.0,129.71,129.94,129.63,129.88,35269.0
2017-11-27 10:30:00,129.88,130.13,129.87,130.13,43848.0,129.88,130.13,129.87,130.13,43848.0
2017-11-27 10:40:00,130.15,130.29,129.99,130.04,27681.0,130.15,130.29,129.99,130.04,27681.0
2017-11-27 10:50:00,130.04,130.04,129.76,129.82,31832.0,130.04,130.04,129.76,129.82,31832.0
2017-11-27 11:00:00,129.8,130.04,129.5,130.01,52928.0,129.8,130.04,129.5,130.01,52928.0
2017-11-27 11:10:00,130.02,130.06,129.61,129.62,25978.0,130.02,130.06,129.61,129.62,25978.0
2017-11-27 11:20:00,129.63,129.67,129.48,129.51,34722.0,129.63,129.67,129.48,129.51,34722.0
2017-11-27 11:30:00,129.49,129.67,129.46,129.58,35143.0,129.49,129.67,129.46,129.58,35143.0
2017-11-27 11:40:00,129.6,129.88,129.59,129.86,27972.0,129.6,129.88,129.59,129.86,27972.0
2017-11-27 11:50:00,129.87,129.95,129.82,129.87,26553.0,129.87,129.95,129.82,129.87,26553.0
2017-11-27 12:00:00,129.87,130.02,129.83,130.0,70248.0,129.87,130.02,129.83,130.0,70248.0
2017-11-27 12:10:00,130.0,130.01,129.73,129.86,31271.0,130.0,130.01,129.73,129.86,31271.0
2017-11-27 12:20:00,129.84,129.98,129.7,129.73,29011.0,129.84,129.98,129.7,129.73,29011.0
2017-11-27 12:30:00,129.71,129.71,129.5,129.54,21478.0,129.71,129.71,129.5,129.54,21478.0
2017-11-27 12:40:00,129.53,129.62,129.48,129.55,18124.0,129.53,129.62,129.48,129.55,18124.0
2017-11-27 12:50:00,129.57,129.66,129.48,129.63,13758.0,129.57,129.66,129.48,129.63,13758.0
2017-11-27 13:00:00,129.65,129.91,129.65,129.78,25531.0,129.65,129.91,129.65,129.78,25531.0
2017-11-27 13:10:00,129.77,129.82,129.67,129.71,17117.0,129.77,129.82,129.67,129.71,17117.0
2017-11-27 13:20:00,129.69,129.69,129.48,129.48,13386.0,129.69,129.69,129.48,129.48,13386.0
2017-11-27 13:30:00,129.48,129.59,129.45,129.45,15791.0,129.48,129.59,129.45,129.45,15791.0
2017-11-27 13:40:00,129.45,129.6,129.43,129.57,17435.0,129.45,129.6,129.43,129.57,17435.0
2017-11-27 13:50:00,129.57,129.69,129.57,129.67,14567.0,129.57,129.69,129.57,129.67,14567.0
2017-11-27 14:00:00,129.69,129.76,129.66,129.76,19796.0,129.69,129.76,129.66,129.76,19796.0
2017-11-27 14:10:00,129.75,129.8,129.26,129.46,63444.0,129.75,129.8,129.26,129.46,63444.0
2017-11-27 14:20:00,129.47,129.47,129.32,129.44,20513.0,129.47,129.47,129.32,129.44,20513.0
2017-11-27 14:30:00,129.42,129.66,129.42,129.5,34623.0,129.42,129.66,129.42,129.5,34623.0
2017-11-27 14:40:00,129.49,129.74,129.48,129.73,15529.0,129.49,129.74,129.48,129.73,15529.0
2017-11-27 14:50:00,129.71,129.75,129.55,129.74,23179.0,129.71,129.75,129.55,129.74,23179.0
2017-11-27 15:00:00,129.71,129.85,129.64,129.68,37415.0,129.71,129.85,129.64,129.68,37415.0
2017-11-27 15:10:00,129.65,129.93,129.64,129.93,33029.0,129.65,129.93,129.64,129.93,33029.0
2017-11-27 15:20:00,129.95,130.05,129.87,129.89,92970.0,129.95,130.05,129.87,129.89,92970.0
2017-11-27 15:30:00,129.88,129.96,129.78,129.89,51589.0,129.88,129.96,129.78,129.89,51589.0
2017-11-27 15:40:00,129.9,130.03,129.86,130.0,111118.0,129.9,130.03,129.86,130.0,111118.0
2017-11-27 15:50:00,130.0,130.45,130.0,130.24,233850.0,130.0,130.45,130.0,130.24,233850.0
2017-11-28 09:30:00,130.76,131.1,129.74,129.75,159028.0,130.76,131.1,129.74,129.75,159028.0
2017-11-28 09:40:00,129.77,129.78,128.75,129.03,88727.0,129.77,129.78,128.75,129.03,88727.0
2017-11-28 09:50:00,128.99,129.07,128.5,128.79,83050.0,128.99,129.07,128.5,128.79,83050.0
2017-11-28 10:00:00,128.83,128.96,128.5,128.85,56142.0,128.83,128.96,128.5,128.85,56142.0
2017-11-28 10:10:00,128.78,128.79,128.5,128.77,69884.0,128.78,128.79,128.5,128.77,69884.0
2017-11-28 10:20:00,128.78,128.98,128.56,128.86,30602.0,128.78,128.98,128.56,128.86,30602.0
2017-11-28 10:30:00,128.86,129.37,128.77,129.25,36209.0,128.86,129.37,128.77,129.25,36209.0
2017-11-28 10:40:00,129.24,129.4,128.98,129.16,80974.0,129.24,129.4,128.98,129.16,80974.0
2017-11-28 10:50:00,129.16,129.16,128.48,128.48,65876.0,129.16,129.16,128.48,128.48,65876.0
2017-11-28 11:00:00,128.48,128.92,128.46,128.91,44846.0,128.48,128.92,128.46,128.91,44846.0
2017-11-28 11:10:00,128.92,129.02,128.64,128.91,40780.0,128.92,129.02,128.64,128.91,40780.0
2017-11-28 11:20:00,128.9,129.33,128.85,129.18,100627.0,128.9,129.33,128.85,129.18,100627.0
2017-11-28 11:30:00,129.19,129.33,129.04,129.16,22636.0,129.19,129.33,129.04,129.16,22636.0
2017-11-28 11:40:00,129.19,129.47,129.08,129.41,20525.0,129.19,129.47,129.08,129.41,20525.0
2017-11-28 11:50:00,129.41,129.6,129.05,129.11,37867.0,129.41,129.6,129.05,129.11,37867.0
2017-11-28 12:00:00,129.06,129.08,128.66,128.92,82409.0,129.06,129.08,128.66,128.92,82409.0
2017-11-28 12:10:00,128.91,129.23,128.84,129.22,53016.0,128.91,129.23,128.84,129.22,53016.0
2017-11-28 12:20:00,129.2,129.26,128.97,129.16,32080.0,129.2,129.26,128.97,129.16,32080.0
2017-11-28 12:30:00,129.14,129.18,128.73,128.76,37421.0,129.14,129.18,128.73,128.76,37421.0
2017-11-28 12:40:00,128.73,128.8,128.5,128.5,43475.0,128.73,128.8,128.5,128.5,43475.0
2017-11-28 12:50:00,128.5,128.7,128.26,128.36,62198.0,128.5,128.7,128.26,128.36,62198.0
2017-11-28 13:00:00,128.38,128.93,128.33,128.62,66987.0,128.38,128.93,128.33,128.62,66987.0
2017-11-28 13:10:00,128.59,128.75,128.43,128.58,38942.0,128.59,128.75,128.43,128.58,38942.0
2017-11-28 13:20:00,128.65,128.7,128.14,128.41,37320.0,128.65,128.7,128.14,128.41,37320.0
2017-11-28 13:30:00,128.31,128.42,128.19,128.19,20114.0,128.31,128.42,128.19,128.19,20114.0
2017-11-28 13:40:00,128.14,128.34,128.09,128.12,32369.0,128.14,128.34,128.09,128.12,32369.0
2017-11-28 13:50:00,128.16,128.21,127.56,127.58,40790.0,128.16,128.21,127.56,127.58,40790.0
2017-11-28 14:00:00,127.62,128.49,127.49,128.4,85081.0,127.62,128.49,127.49,128.4,85081.0
2017-11-28 14:10:00,128.43,128.64,128.23,128.52,50497.0,128.43,128.64,128.23,128.52,50497.0
2017-11-28 14:20:00,128.51,129.3,128.44,129.12,123760.0,128.51,129.3,128.44,129.12,123760.0
2017-11-28 14:30:00,129.16,130.08,128.85,129.92,97288.0,129.16,130.08,128.85,129.92,97288.0
2017-11-28 14:40:00,129.93,130.09,128.95,129.04,85993.0,129.93,130.09,128.95,129.04,85993.0
2017-11-28 14:50:00,129.07,129.56,128.75,129.56,90498.0,129.07,129.56,128.75,129.56,90498.0
2017-11-28 15:00:00,129.56,129.99,129.35,129.72,86171.0,129.56,129.99,129.35,129.72,86171.0
2017-11-28 15:10:00,129.7,129.96,129.61,129.93,67840.0,129.7,129.96,129.61,129.93,67840.0
2017-11-28 15:20:00,129.93,130.15,129.93,130.02,109766.0,129.93,130.15,129.93,130.02,109766.0
2017-11-28 15:30:00,130.02,130.12,129.65,129.67,187809.0,130.02,130.12,129.65,129.67,187809.0
2017-11-28 15:40:00,129.65,130.1,129.47,129.96,164304.0,129.65,130.1,129.47,129.96,164304.0
2017-11-28 15:50:00,129.93,130.21,129.7,129.96,298348.0,129.93,130.21,129.7,129.96,298348.0
2017-11-29 09:30:00,114.03,114.46,110.9,112.54,2151547.0,114.03,114.46,110.9,112.54,2151547.0
2017-11-29 09:40:00,112.56,112.74,111.5,111.9,1263809.0,112.56,112.74,111.5,111.9,1263809.0
2017-11-29 09:50:00,111.91,112.32,111.48,111.97,501116.0,111.91,112.32,111.48,111.97,501116.0
2017-11-29 10:00:00,111.95,112.01,110.23,110.48,685760.0,111.95,112.01,110.23,110.48,685760.0
2017-11-29 10:10:00,110.51,110.53,108.88,109.08,785513.0,110.51,110.53,108.88,109.08,785513.0
2017-11-29 10:20:00,109.12,109.14,107.59,108.38,605132.0,109.12,109.14,107.59,108.38,605132.0
2017-11-29 10:30:00,108.38,109.53,107.95,109.48,516572.0,108.38,109.53,107.95,109.48,516572.0
2017-11-29 10:40:00,109.49,110.36,109.0,109.15,612130.0,109.49,110.36,109.0,109.15,612130.0
2017-11-29 10:50:00,109.15,110.2,109.13,110.12,348497.0,109.15,110.2,109.13,110.12,348497.0
2017-11-29 11:00:00,110.1,110.96,110.1,110.91,437663.0,110.1,110.96,110.1,110.91,437663.0
2017-11-29 11:10:00,110.93,111.19,110.37,111.12,489527.0,110.93,111.19,110.37,111.12,489527.0
2017-11-29 11:20:00,111.08,111.12,110.11,110.3,496002.0,111.08,111.12,110.11,110.3,496002.0
2017-11-29 11:30:00,110.3,110.3,109.96,110.04,281024.0,110.3,110.3,109.96,110.04,281024.0
2017-11-29 11:40:00,110.03,110.21,109.08,109.1,404410.0,110.03,110.21,109.08,109.1,404410.0
2017-11-29 11:50:00,109.08,109.34,108.14,108.19,321334.0,109.08,109.34,108.14,108.19,321334.0
2017-11-29 12:00:00,108.2,108.4,108.0,108.36,217299.0,108.2,108.4,108.0,108.36,217299.0
2017-11-29 12:10:00,108.38,109.64,108.36,109.47,260952.0,108.38,109.64,108.36,109.47,260952.0
2017-11-29 12:20:00,109.47,109.88,109.4,109.77,207118.0,109.47,109.88,109.4,109.77,207118.0
2017-11-29 12:30:00,109.77,110.31,109.65,109.83,201176.0,109.77,110.31,109.65,109.83,201176.0
2017-11-29 12:40:00,109.81,110.18,109.69,109.98,157385.0,109.81,110.18,109.69,109.98,157385.0
2017-11-29 12:50:00,109.98,110.07,108.69,108.86,272277.0,109.98,110.07,108.69,108.86,272277.0
2017-11-29 13:00:00,108.9,108.96,108.0,108.21,212426.0,108.9,108.96,108.0,108.21,212426.0
2017-11-29 13:10:00,108.19,109.1,108.18,108.76,210618.0,108.19,109.1,108.18,108.76,210618.0
2017-11-29 13:20:00,108.71,108.73,108.0,108.57,164674.0,108.71,108.73,108.0,108.57,164674.0
2017-11-29 13:30:00,108.58,109.12,108.55,109.09,134060.0,108.58,109.12,108.55,109.09,134060.0
2017-11-29 13:40:00,109.08,109.19,108.6,108.65,125143.0,109.08,109.19,108.6,108.65,125143.0
2017-11-29 13:50:00,108.65,108.68,108.0,108.05,185823.0,108.65,108.68,108.0,108.05,185823.0
2017-11-29 14:00:00,108.05,108.06,106.5,106.64,469394.0,108.05,108.06,106.5,106.64,469394.0
2017-11-29 14:10:00,106.65,107.04,106.5,106.73,283131.0,106.65,107.04,106.5,106.73,283131.0
2017-11-29 14:20:00,106.63,106.83,106.2,106.41,331661.0,106.63,106.83,106.2,106.41,331661.0
2017-11-29 14:30:00,106.49,107.23,106.3,106.91,393323.0,106.49,107.23,106.3,106.91,393323.0
2017-11-29 14:40:00,106.91,108.02,106.83,107.96,327942.0,106.91,108.02,106.83,107.96,327942.0
2017-11-29 14:50:00,107.97,108.97,107.79,108.93,368783.0,107.97,108.97,107.79,108.93,368783.0
2017-11-29 15:00:00,108.89,109.18,108.09,108.19,368114.0,108.89,109.18,108.09,108.19,368114.0
2017-11-29 15:10:00,108.21,108.41,107.95,108.31,220756.0,108.21,108.41,107.95,108.31,220756.0
2017-11-29 15:20:00,108.31,109.07,108.24,108.95,221500.0,108.31,109.07,108.24,108.95,221500.0
2017-11-29 15:30:00,108.95,109.79,108.93,109.77,328164.0,108.95,109.79,108.93,109.77,328164.0
2017-11-29 15:40:00,109.76,110.01,109.1,109.18,413196.0,109.76,110.01,109.1,109.18,413196.0
2017-11-29 15:50:00,109.18,109.75,108.69,109.38,767841.0,109.18,109.75,108.69,109.38,767841.0
2017-11-30 09:30:00,109.64,111.58,109.6,110.16,376046.0,109.64,111.58,109.6,110.16,376046.0
2017-11-30 09:40:00,110.16,110.2,109.02,109.43,240569.0,110.16,110.2,109.02,109.43,240569.0
2017-11-30 09:50:00,109.44,109.44,108.55,108.94,290192.0,109.44,109.44,108.55,108.94,290192.0
2017-11-30 10:00:00,108.94,109.12,107.64,107.68,571185.0,108.94,109.12,107.64,107.68,571185.0
2017-11-30 10:10:00,107.67,107.71,106.54,106.92,445548.0,107.67,107.71,106.54,106.92,445548.0
2017-11-30 10:20:00,106.94,107.95,106.91,107.53,371368.0,106.94,107.95,106.91,107.53,371368.0
2017-11-30 10:30:00,107.54,108.32,107.52,108.2,299869.0,107.54,108.32,107.52,108.2,299869.0
2017-11-30 10:40:00,108.2,108.73,107.67,108.67,164907.0,108.2,108.73,107.67,108.67,164907.0
2017-11-30 10:50:00,108.68,109.24,108.42,108.73,109541.0,108.68,109.24,108.42,108.73,109541.0
2017-11-30 11:00:00,108.74,109.66,108.41,109.03,157818.0,108.74,109.66,108.41,109.03,157818.0
2017-11-30 11:10:00,109.0,109.28,108.8,109.03,103662.0,109.0,109.28,108.8,109.03,103662.0
2017-11-30 11:20:00,109.03,109.05,108.52,108.61,116003.0,109.03,109.05,108.52,108.61,116003.0
2017-11-30 11:30:00,108.63,108.84,108.4,108.73,113910.0,108.63,108.84,108.4,108.73,113910.0
2017-11-30 11:40:00,108.72,109.43,108.67,109.29,117021.0,108.72,109.43,108.67,109.29,117021.0
2017-11-30 11:50:00,109.29,109.48,109.02,109.35,93815.0,109.29,109.48,109.02,109.35,93815.0
2017-11-30 12:00:00,109.35,109.56,108.97,109.22,79834.0,109.35,109.56,108.97,109.22,79834.0
2017-11-30 12:10:00,109.22,109.26,109.09,109.12,49650.0,109.22,109.26,109.09,109.12,49650.0
2017-11-30 12:20:00,109.17,109.53,109.17,109.41,64902.0,109.17,109.53,109.17,109.41,64902.0
2017-11-30 12:30:00,109.4,109.43,109.18,109.19,74193.0,109.4,109.43,109.18,109.19,74193.0
2017-11-30 12:40:00,109.2,109.21,108.65,108.65,73278.0,109.2,109.21,108.65,108.65,73278.0
2017-11-30 12:50:00,108.65,108.83,108.49,108.76,85086.0,108.65,108.83,108.49,108.76,85086.0
2017-11-30 13:00:00,108.75,109.18,108.66,109.15,92206.0,108.75,109.18,108.66,109.15,92206.0
2017-11-30 13:10:00,109.18,109.22,108.85,108.88,62725.0,109.18,109.22,108.85,108.88,62725.0
2017-11-30 13:20:00,108.84,109.21,108.6,108.86,103349.0,108.84,109.21,108.6,108.86,103349.0
2017-11-30 13:30:00,108.86,108.97,108.63,108.74,97503.0,108.86,108.97,108.63,108.74,97503.0
2017-11-30 13:40:00,108.75,108.97,108.52,108.97,106987.0,108.75,108.97,108.52,108.97,106987.0
2017-11-30 13:50:00,108.97,109.34,108.96,109.32,85094.0,108.97,109.34,108.96,109.32,85094.0
2017-11-30 14:00:00,109.35,109.98,109.3,109.98,122136.0,109.35,109.98,109.3,109.98,122136.0
2017-11-30 14:10:00,109.98,111.01,109.98,111.0,216363.0,109.98,111.01,109.98,111.0,216363.0
2017-11-30 14:20:00,111.0,111.31,110.79,111.07,237511.0,111.0,111.31,110.79,111.07,237511.0
2017-11-30 14:30:00,111.07,111.15,110.1,110.44,245440.0,111.07,111.15,110.1,110.44,245440.0
2017-11-30 14:40:00,110.4,111.11,110.16,110.62,203171.0,110.4,111.11,110.16,110.62,203171.0
2017-11-30 14:50:00,110.65,110.65,110.4,110.54,113638.0,110.65,110.65,110.4,110.54,113638.0
2017-11-30 15:00:00,110.55,110.66,109.76,109.76,136878.0,110.55,110.66,109.76,109.76,136878.0
2017-11-30 15:10:00,109.76,110.64,109.76,110.49,154581.0,109.76,110.64,109.76,110.49,154581.0
2017-11-30 15:20:00,110.5,110.64,109.86,110.23,159419.0,110.5,110.64,109.86,110.23,159419.0
2017-11-30 15:30:00,110.25,110.28,109.47,109.51,204890.0,110.25,110.28,109.47,109.51,204890.0
2017-11-30 15:40:00,109.51,109.99,109.38,109.91,221269.0,109.51,109.99,109.38,109.91,221269.0
2017-11-30 15:50:00,109.91,110.16,109.28,109.61,477405.0,109.91,110.16,109.28,109.61,477405.0
2017-12-01 09:30:00,108.81,109.36,108.34,108.55,160159.0,108.81,109.36,108.34,108.55,160159.0
2017-12-01 09:40:00,108.54,109.09,108.36,108.67,192825.0,108.54,109.09,108.36,108.67,192825.0
2017-12-01 09:50:00,108.62,108.76,107.59,107.59,101972.0,108.62,108.76,107.59,107.59,101972.0
2017-12-01 10:00:00,107.62,108.25,107.57,107.82,173944.0,107.62,108.25,107.57,107.82,173944.0
2017-12-01 10:10:00,107.85,108.35,107.65,108.22,128254.0,107.85,108.35,107.65,108.22,128254.0
2017-12-01 10:20:00,108.22,108.57,108.06,108.57,98691.0,108.22,108.57,108.06,108.57,98691.0
2017-12-01 10:30:00,108.55,109.06,108.5,108.75,113918.0,108.55,109.06,108.5,108.75,113918.0
2017-12-01 10:40:00,108.79,109.91,108.79,109.86,89098.0,108.79,109.91,108.79,109.86,89098.0
2017-12-01 10:50:00,109.91,110.12,109.54,109.54,83413.0,109.91,110.12,109.54,109.54,83413.0
2017-12-01 11:00:00,109.54,109.76,108.62,108.88,67274.0,109.54,109.76,108.62,108.88,67274.0
2017-12-01 11:10:00,108.89,108.95,107.7,107.76,84898.0,108.89,108.95,107.7,107.76,84898.0
2017-12-01 11:20:00,107.81,107.86,107.01,107.03,89909.0,107.81,107.86,107.01,107.03,89909.0
2017-12-01 11:30:00,107.09,107.5,106.29,107.5,95910.0,107.09,107.5,106.29,107.5,95910.0
2017-12-01 11:40:00,107.51,108.18,107.49,107.85,145939.0,107.51,108.18,107.49,107.85,145939.0
2017-12-01 11:50:00,107.82,108.65,107.53,108.23,96457.0,107.82,108.65,107.53,108.23,96457.0
2017-12-01 12:00:00,108.3,109.12,108.21,109.01,56343.0,108.3,109.12,108.21,109.01,56343.0
2017-12-01 12:10:00,109.08,109.25,108.76,108.98,82718.0,109.08,109.25,108.76,108.98,82718.0
2017-12-01 12:20:00,108.98,109.35,108.91,109.11,70908.0,108.98,109.35,108.91,109.11,70908.0
2017-12-01 12:30:00,109.11,109.11,108.55,108.84,56518.0,109.11,109.11,108.55,108.84,56518.0
2017-12-01 12:40:00,108.84,109.42,108.76,109.25,33464.0,108.84,109.42,108.76,109.25,33464.0
2017-12-01 12:50:00,109.25,109.72,109.25,109.62,53275.0,109.25,109.72,109.25,109.62,53275.0
2017-12-01 13:00:00,109.59,109.74,109.42,109.42,43062.0,109.59,109.74,109.42,109.42,43062.0
2017-12-01 13:10:00,109.46,109.64,109.07,109.25,35745.0,109.46,109.64,109.07,109.25,35745.0
2017-12-01 13:20:00,109.3,109.53,108.97,108.99,44351.0,109.3,109.53,108.97,108.99,44351.0
2017-12-01 13:30:00,109.0,109.15,108.79,108.84,39555.0,109.0,109.15,108.79,108.84,39555.0
2017-12-01 13:40:00,108.84,108.95,108.29,108.47,63543.0,108.84,108.95,108.29,108.47,63543.0
2017-12-01 13:50:00,108.44,108.65,108.38,108.45,101894.0,108.44,108.65,108.38,108.45,101894.0
2017-12-01 14:00:00,108.43,108.5,108.1,108.26,88922.0,108.43,108.5,108.1,108.26,88922.0
2017-12-01 14:10:00,108.24,108.43,108.12,108.29,58753.0,108.24,108.43,108.12,108.29,58753.0
2017-12-01 14:20:00,108.3,108.32,108.11,108.25,85689.0,108.3,108.32,108.11,108.25,85689.0
2017-12-01 14:30:00,108.26,108.39,107.77,107.81,65131.0,108.26,108.39,107.77,107.81,65131.0
2017-12-01 14:40:00,107.81,107.83,107.54,107.7,79169.0,107.81,107.83,107.54,107.7,79169.0
2017-12-01 14:50:00,107.7,107.84,107.41,107.78,85254.0,107.7,107.84,107.41,107.78,85254.0
2017-12-01 15:00:00,107.78,108.24,107.68,107.96,84416.0,107.78,108.24,107.68,107.96,84416.0
2017-12-01 15:10:00,107.97,108.01,107.59,107.59,85739.0,107.97,108.01,107.59,107.59,85739.0
2017-12-01 15:20:00,107.58,107.59,107.14,107.19,140688.0,107.58,107.59,107.14,107.19,140688.0
2017-12-01 15:30:00,107.19,107.43,107.07,107.43,156991.0,107.19,107.43,107.07,107.43,156991.0
2017-12-01 15:40:00,107.39,107.56,107.23,107.29,180076.0,107.39,107.56,107.23,107.29,180076.0
2017-12-01 15:50:00,107.29,107.3,107.0,107.05,397747.0,107.29,107.3,107.0,107.05,397747.0
2017-12-04 09:30:00,108.0,108.69,107.56,107.84,171030.0,108.0,108.69,107.56,107.84,171030.0
2017-12-04 09:40:00,107.91,107.92,106.82,107.01,116793.0,107.91,107.92,106.82,107.01,116793.0
2017-12-04 09:50:00,107.12,107.33,106.52,106.65,59090.0,107.12,107.33,106.52,106.65,59090.0
2017-12-04 10:00:00,106.75,106.78,105.74,106.06,108381.0,106.75,106.78,105.74,106.06,108381.0
2017-12-04 10:10:00,106.11,106.22,105.16,105.5,119917.0,106.11,106.22,105.16,105.5,119917.0
2017-12-04 10:20:00,105.51,106.49,105.37,106.39,131141.0,105.51,106.49,105.37,106.39,131141.0
2017-12-04 10:30:00,106.36,106.77,106.03,106.75,114107.0,106.36,106.77,106.03,106.75,114107.0
2017-12-04 10:40:00,106.78,106.83,105.95,106.0,87324.0,106.78,106.83,105.95,106.0,87324.0
2017-12-04 10:50:00,106.04,106.17,105.5,105.71,139843.0,106.04,106.17,105.5,105.71,139843.0
2017-12-04 11:00:00,105.74,105.94,105.26,105.84,94155.0,105.74,105.94,105.26,105.84,94155.0
2017-12-04 11:10:00,105.84,106.42,105.61,106.34,99015.0,105.84,106.42,105.61,106.34,99015.0
2017-12-04 11:20:00,106.37,106.78,106.23,106.54,89444.0,106.37,106.78,106.23,106.54,89444.0
2017-12-04 11:30:00,106.5,106.69,106.17,106.58,50754.0,106.5,106.69,106.17,106.58,50754.0
2017-12-04 11:40:00,106.6,106.75,106.42,106.53,60644.0,106.6,106.75,106.42,106.53,60644.0
2017-12-04 11:50:00,106.46,106.83,106.38,106.61,41727.0,106.46,106.83,106.38,106.61,41727.0
2017-12-04 12:00:00,106.64,106.99,106.59,106.84,62207.0,106.64,106.99,106.59,106.84,62207.0
2017-12-04 12:10:00,106.85,107.27,106.82,107.02,48311.0,106.85,107.27,106.82,107.02,48311.0
2017-12-04 12:20:00,107.0,107.16,106.85,107.14,50714.0,107.0,107.16,106.85,107.14,50714.0
2017-12-04 12:30:00,107.15,107.15,106.89,107.0,68655.0,107.15,107.15,106.89,107.0,68655.0
2017-12-04 12:40:00,107.07,107.48,106.97,107.4,36817.0,107.07,107.48,106.97,107.4,36817.0
2017-12-04 12:50:00,107.47,107.66,107.39,107.64,38561.0,107.47,107.66,107.39,107.64,38561.0
2017-12-04 13:00:00,107.69,108.39,107.68,108.13,92274.0,107.69,108.39,107.68,108.13,92274.0
2017-12-04 13:10:00,108.13,108.39,108.02,108.07,53977.0,108.13,108.39,108.02,108.07,53977.0
2017-12-04 13:20:00,108.1,108.17,107.94,108.03,49983.0,108.1,108.17,107.94,108.03,49983.0
2017-12-04 13:30:00,108.05,108.18,107.96,108.09,46495.0,108.05,108.18,107.96,108.09,46495.0
2017-12-04 13:40:00,108.09,108.28,107.93,107.96,37123.0,108.09,108.28,107.93,107.96,37123.0
2017-12-04 13:50:00,107.94,108.31,107.9,108.14,42748.0,107.94,108.31,107.9,108.14,42748.0
2017-12-04 14:00:00,108.16,108.28,108.01,108.03,36088.0,108.16,108.28,108.01,108.03,36088.0
2017-12-04 14:10:00,108.0,108.07,107.66,107.66,37715.0,108.0,108.07,107.66,107.66,37715.0
2017-12-04 14:20:00,107.65,107.78,107.6,107.74,52652.0,107.65,107.78,107.6,107.74,52652.0
2017-12-04 14:30:00,107.69,108.46,107.55,108.44,78427.0,107.69,108.46,107.55,108.44,78427.0
2017-12-04 14:40:00,108.37,108.49,108.03,108.13,90950.0,108.37,108.49,108.03,108.13,90950.0
2017-12-04 14:50:00,108.15,108.32,108.09,108.19,68595.0,108.15,108.32,108.09,108.19,68595.0
2017-12-04 15:00:00,108.19,108.28,107.98,108.16,69540.0,108.19,108.28,107.98,108.16,69540.0
2017-12-04 15:10:00,108.2,108.21,108.02,108.07,45179.0,108.2,108.21,108.02,108.07,45179.0
2017-12-04 15:20:00,108.02,108.25,107.99,108.14,65044.0,108.02,108.25,107.99,108.14,65044.0
2017-12-04 15:30:00,108.15,108.2,107.89,107.92,137707.0,108.15,108.2,107.89,107.92,137707.0
2017-12-04 15:40:00,107.91,108.38,107.9,108.14,209655.0,107.91,108.38,107.9,108.14,209655.0
2017-12-04 15:50:00,108.09,108.2,107.85,107.95,244254.0,108.09,108.2,107.85,107.95,244254.0
2017-12-05 09:30:00,107.91,108.39,107.04,108.02,86267.0,107.91,108.39,107.04,108.02,86267.0
2017-12-05 09:40:00,107.97,108.8,107.92,108.13,168745.0,107.97,108.8,107.92,108.13,168745.0
2017-12-05 09:50:00,108.17,109.08,107.94,108.72,105305.0,108.17,109.08,107.94,108.72,105305.0
2017-12-05 10:00:00,108.74,109.49,108.71,109.22,136009.0,108.74,109.49,108.71,109.22,136009.0
2017-12-05 10:10:00,109.22,109.33,108.35,108.5,60881.0,109.22,109.33,108.35,108.5,60881.0
2017-12-05 10:20:00,108.56,108.58,108.16,108.31,36749.0,108.56,108.58,108.16,108.31,36749.0
2017-12-05 10:30:00,108.28,108.57,108.05,108.05,53038.0,108.28,108.57,108.05,108.05,53038.0
2017-12-05 10:40:00,108.07,108.37,108.03,108.32,46839.0,108.07,108.37,108.03,108.32,46839.0
2017-12-05 10:50:00,108.36,108.36,107.84,108.14,79637.0,108.36,108.36,107.84,108.14,79637.0
2017-12-05 11:00:00,108.19,108.3,107.83,107.83,55302.0,108.19,108.3,107.83,107.83,55302.0
2017-12-05 11:10:00,107.87,108.02,107.6,107.68,79656.0,107.87,108.02,107.6,107.68,79656.0
2017-12-05 11:20:00,107.64,107.85,107.37,107.48,68589.0,107.64,107.85,107.37,107.48,68589.0
2017-12-05 11:30:00,107.52,108.02,107.52,107.98,53745.0,107.52,108.02,107.52,107.98,53745.0
2017-12-05 11:40:00,108.0,108.53,107.97,108.53,53525.0,108.0,108.53,107.97,108.53,53525.0
2017-12-05 11:50:00,108.54,108.59,108.08,108.13,34888.0,108.54,108.59,108.08,108.13,34888.0
2017-12-05 12:00:00,108.1,108.29,107.99,108.23,20027.0,108.1,108.29,107.99,108.23,20027.0
2017-12-05 12:10:00,108.29,108.51,108.25,108.4,15430.0,108.29,108.51,108.25,108.4,15430.0
2017-12-05 12:20:00,108.4,108.46,108.19,108.28,26811.0,108.4,108.46,108.19,108.28,26811.0
2017-12-05 12:30:00,108.26,108.31,108.17,108.31,30404.0,108.26,108.31,108.17,108.31,30404.0
2017-12-05 12:40:00,108.31,108.34,108.09,108.23,23428.0,108.31,108.34,108.09,108.23,23428.0
2017-12-05 12:50:00,108.24,108.24,107.74,107.81,33321.0,108.24,108.24,107.74,107.81,33321.0
2017-12-05 13:00:00,107.8,107.8,107.41,107.47,26312.0,107.8,107.8,107.41,107.47,26312.0
2017-12-05 13:10:00,107.44,107.78,107.38,107.77,54515.0,107.44,107.78,107.38,107.77,54515.0
2017-12-05 13:20:00,107.77,107.93,107.73,107.76,30017.0,107.77,107.93,107.73,107.76,30017.0
2017-12-05 13:30:00,107.8,107.85,107.61,107.7,66752.0,107.8,107.85,107.61,107.7,66752.0
2017-12-05 13:40:00,107.7,107.86,107.6,107.77,31576.0,107.7,107.86,107.6,107.77,31576.0
2017-12-05 13:50:00,107.77,107.87,107.74,107.81,47767.0,107.77,107.87,107.74,107.81,47767.0
2017-12-05 14:00:00,107.8,107.84,107.6,107.66,60433.0,107.8,107.84,107.6,107.66,60433.0
2017-12-05 14:10:00,107.68,107.75,107.38,107.42,58371.0,107.68,107.75,107.38,107.42,58371.0
2017-12-05 14:20:00,107.42,107.68,107.4,107.51,81932.0,107.42,107.68,107.4,107.51,81932.0
2017-12-05 14:30:00,107.5,107.56,107.3,107.36,99728.0,107.5,107.56,107.3,107.36,99728.0
2017-12-05 14:40:00,107.36,107.47,107.16,107.23,34730.0,107.36,107.47,107.16,107.23,34730.0
2017-12-05 14:50:00,107.23,107.32,106.8,107.01,48263.0,107.23,107.32,106.8,107.01,48263.0
2017-12-05 15:00:00,107.01,107.16,106.88,106.98,67350.0,107.01,107.16,106.88,106.98,67350.0
2017-12-05 15:10:00,106.99,107.21,106.92,107.01,49224.0,106.99,107.21,106.92,107.01,49224.0
2017-12-05 15:20:00,107.01,107.22,107.0,107.07,65924.0,107.01,107.22,107.0,107.07,65924.0
2017-12-05 15:30:00,107.07,107.17,106.82,106.85,103147.0,107.07,107.17,106.82,106.85,103147.0
2017-12-05 15:40:00,106.84,107.02,106.81,106.87,114961.0,106.84,107.02,106.81,106.87,114961.0
2017-12-05 15:50:00,106.89,106.89,106.55,106.59,162513.0,106.89,106.89,106.55,106.59,162513.0
2017-12-06 09:30:00,105.73,107.36,105.73,107.19,53798.0,105.73,107.36,105.73,107.19,53798.0
2017-12-06 09:40:00,107.34,107.78,106.74,106.79,45036.0,107.34,107.78,106.74,106.79,45036.0
2017-12-06 09:50:00,106.77,107.63,106.75,107.37,48410.0,106.77,107.63,106.75,107.37,48410.0
2017-12-06 10:00:00,107.37,107.83,107.11,107.31,38106.0,107.37,107.83,107.11,107.31,38106.0
2017-12-06 10:10:00,107.24,107.29,106.79,107.09,34407.0,107.24,107.29,106.79,107.09,34407.0
2017-12-06 10:20:00,107.12,107.63,107.12,107.28,27869.0,107.12,107.63,107.12,107.28,27869.0
2017-12-06 10:30:00,107.27,107.48,106.64,106.71,82317.0,107.27,107.48,106.64,106.71,82317.0
2017-12-06 10:40:00,106.73,107.2,106.73,106.89,20923.0,106.73,107.2,106.73,106.89,20923.0
2017-12-06 10:50:00,106.95,107.31,106.8,107.27,18557.0,106.95,107.31,106.8,107.27,18557.0
2017-12-06 11:00:00,107.26,107.27,106.6,106.84,28896.0,107.26,107.27,106.6,106.84,28896.0
2017-12-06 11:10:00,106.9,107.24,106.9,107.08,21418.0,106.9,107.24,106.9,107.08,21418.0
2017-12-06 11:20:00,107.13,107.41,106.85,107.06,43238.0,107.13,107.41,106.85,107.06,43238.0
2017-12-06 11:30:00,107.02,107.35,106.88,107.34,29236.0,107.02,107.35,106.88,107.34,29236.0
2017-12-06 11:40:00,107.36,107.48,107.07,107.07,26263.0,107.36,107.48,107.07,107.07,26263.0
2017-12-06 11:50:00,107.12,107.26,106.95,107.11,16136.0,107.12,107.26,106.95,107.11,16136.0
2017-12-06 12:00:00,107.09,107.24,106.93,107.18,19280.0,107.09,107.24,106.93,107.18,19280.0
2017-12-06 12:10:00,107.18,107.19,106.73,106.73,14564.0,107.18,107.19,106.73,106.73,14564.0
2017-12-06 12:20:00,106.7,106.88,106.46,106.54,29419.0,106.7,106.88,106.46,106.54,29419.0
2017-12-06 12:30:00,106.5,106.81,106.45,106.76,15700.0,106.5,106.81,106.45,106.76,15700.0
2017-12-06 12:40:00,106.82,106.92,106.74,106.78,21389.0,106.82,106.92,106.74,106.78,21389.0
2017-12-06 12:50:00,106.78,106.92,106.71,106.75,14320.0,106.78,106.92,106.71,106.75,14320.0
2017-12-06 13:00:00,106.71,106.72,106.41,106.51,28140.0,106.71,106.72,106.41,106.51,28140.0
2017-12-06 13:10:00,106.48,106.78,106.47,106.73,28426.0,106.48,106.78,106.47,106.73,28426.0
2017-12-06 13:20:00,106.71,106.75,106.64,106.64,12801.0,106.71,106.75,106.64,106.64,12801.0
2017-12-06 13:30:00,106.67,106.97,106.62,106.8,18203.0,106.67,106.97,106.62,106.8,18203.0
2017-12-06 13:40:00,106.84,107.1,106.84,107.05,16881.0,106.84,107.1,106.84,107.05,16881.0
2017-12-06 13:50:00,107.0,107.11,106.82,107.03,20433.0,107.0,107.11,106.82,107.03,20433.0
2017-12-06 14:00:00,107.03,107.37,106.99,107.06,23312.0,107.03,107.37,106.99,107.06,23312.0
2017-12-06 14:10:00,107.04,107.15,106.94,107.09,19453.0,107.04,107.15,106.94,107.09,19453.0
2017-12-06 14:20:00,107.07,107.09,106.92,107.03,15930.0,107.07,107.09,106.92,107.03,15930.0
2017-12-06 14:30:00,107.02,107.06,106.91,107.0,20682.0,107.02,107.06,106.91,107.0,20682.0
2017-12-06 14:40:00,107.02,107.11,106.91,106.92,21968.0,107.02,107.11,106.91,106.92,21968.0
2017-12-06 14:50:00,106.91,107.1,106.91,106.99,22422.0,106.91,107.1,106.91,106.99,22422.0
2017-12-06 15:00:00,107.0,107.08,106.97,106.98,15857.0,107.0,107.08,106.97,106.98,15857.0
2017-12-06 15:10:00,106.99,107.03,106.87,106.98,39657.0,106.99,107.03,106.87,106.98,39657.0
2017-12-06 15:20:00,106.96,107.03,106.92,106.95,32880.0,106.96,107.03,106.92,106.95,32880.0
2017-12-06 15:30:00,106.95,107.02,106.85,106.98,49998.0,106.95,107.02,106.85,106.98,49998.0
2017-12-06 15:40:00,107.0,107.14,106.93,107.05,81524.0,107.0,107.14,106.93,107.05,81524.0
2017-12-06 15:50:00,107.03,107.03,106.74,106.94,178860.0,107.03,107.03,106.74,106.94,178860.0
2017-12-07 09:30:00,106.2,107.34,106.0,106.96,66486.0,106.2,107.34,106.0,106.96,66486.0
2017-12-07 09:40:00,107.04,107.29,106.67,107.12,33682.0,107.04,107.29,106.67,107.12,33682.0
2017-12-07 09:50:00,107.11,107.65,107.09,107.57,39321.0,107.11,107.65,107.09,107.57,39321.0
2017-12-07 10:00:00,107.57,107.8,107.1,107.61,64161.0,107.57,107.8,107.1,107.61,64161.0
2017-12-07 10:10:00,107.58,108.1,107.52,107.85,28584.0,107.58,108.1,107.52,107.85,28584.0
2017-12-07 10:20:00,107.92,107.98,107.69,107.78,16004.0,107.92,107.98,107.69,107.78,16004.0
2017-12-07 10:30:00,107.8,108.83,107.76,108.8,64191.0,107.8,108.83,107.76,108.8,64191.0
2017-12-07 10:40:00,108.88,108.92,108.61,108.8,38819.0,108.88,108.92,108.61,108.8,38819.0
2017-12-07 10:50:00,108.83,108.86,108.54,108.71,73882.0,108.83,108.86,108.54,108.71,73882.0
2017-12-07 11:00:00,108.72,108.92,108.04,108.04,49168.0,108.72,108.92,108.04,108.04,49168.0
2017-12-07 11:10:00,108.08,108.54,108.01,108.48,38490.0,108.08,108.54,108.01,108.48,38490.0
2017-12-07 11:20:00,108.48,108.48,108.17,108.4,31592.0,108.48,108.48,108.17,108.4,31592.0
2017-12-07 11:30:00,108.4,108.46,108.17,108.35,25934.0,108.4,108.46,108.17,108.35,25934.0
2017-12-07 11:40:00,108.4,108.45,108.11,108.25,23969.0,108.4,108.45,108.11,108.25,23969.0
2017-12-07 11:50:00,108.27,108.57,108.25,108.49,38999.0,108.27,108.57,108.25,108.49,38999.0
2017-12-07 12:00:00,108.47,108.51,108.26,108.42,35705.0,108.47,108.51,108.26,108.42,35705.0
2017-12-07 12:10:00,108.41,108.47,108.23,108.47,36442.0,108.41,108.47,108.23,108.47,36442.0
2017-12-07 12:20:00,108.48,109.27,108.43,109.2,190047.0,108.48,109.27,108.43,109.2,190047.0
2017-12-07 12:30:00,109.24,109.78,109.21,109.75,80012.0,109.24,109.78,109.21,109.75,80012.0
2017-12-07 12:40:00,109.75,110.0,109.48,109.94,76354.0,109.75,110.0,109.48,109.94,76354.0
2017-12-07 12:50:00,109.93,110.18,109.81,110.01,150749.0,109.93,110.18,109.81,110.01,150749.0
2017-12-07 13:00:00,110.01,110.06,109.54,109.82,75006.0,110.01,110.06,109.54,109.82,75006.0
2017-12-07 13:10:00,109.87,109.87,109.44,109.65,85245.0,109.87,109.87,109.44,109.65,85245.0
2017-12-07 13:20:00,109.67,109.75,109.5,109.51,67111.0,109.67,109.75,109.5,109.51,67111.0
2017-12-07 13:30:00,109.5,109.81,109.44,109.78,46258.0,109.5,109.81,109.44,109.78,46258.0
2017-12-07 13:40:00,109.79,109.79,109.33,109.42,37024.0,109.79,109.79,109.33,109.42,37024.0
2017-12-07 13:50:00,109.43,109.63,109.35,109.61,52832.0,109.43,109.63,109.35,109.61,52832.0
2017-12-07 14:00:00,109.61,109.76,109.29,109.46,51115.0,109.61,109.76,109.29,109.46,51115.0
2017-12-07 14:10:00,109.49,109.57,109.42,109.43,36667.0,109.49,109.57,109.42,109.43,36667.0
2017-12-07 14:20:00,109.46,109.53,109.21,109.37,55353.0,109.46,109.53,109.21,109.37,55353.0
2017-12-07 14:30:00,109.33,109.43,109.12,109.34,53629.0,109.33,109.43,109.12,109.34,53629.0
2017-12-07 14:40:00,109.28,109.45,109.25,109.4,48168.0,109.28,109.45,109.25,109.4,48168.0
2017-12-07 14:50:00,109.41,109.55,109.23,109.53,36835.0,109.41,109.55,109.23,109.53,36835.0
2017-12-07 15:00:00,109.54,109.62,109.45,109.61,88016.0,109.54,109.62,109.45,109.61,88016.0
2017-12-07 15:10:00,109.63,109.63,109.34,109.45,39581.0,109.63,109.63,109.34,109.45,39581.0
2017-12-07 15:20:00,109.45,109.74,109.41,109.52,63583.0,109.45,109.74,109.41,109.52,63583.0
2017-12-07 15:30:00,109.52,109.56,109.21,109.46,77543.0,109.52,109.56,109.21,109.46,77543.0
2017-12-07 15:40:00,109.46,109.77,109.33,109.74,127180.0,109.46,109.77,109.33,109.74,127180.0
2017-12-07 15:50:00,109.74,109.82,109.45,109.64,228975.0,109.74,109.82,109.45,109.64,228975.0
2017-12-08 09:30:00,109.6,110.0,108.9,109.82,100028.0,109.6,110.0,108.9,109.82,100028.0
2017-12-08 09:40:00,109.72,110.17,109.45,110.0,54165.0,109.72,110.17,109.45,110.0,54165.0
2017-12-08 09:50:00,109.98,109.98,108.96,109.0,40333.0,109.98,109.98,108.96,109.0,40333.0
2017-12-08 10:00:00,108.95,109.27,108.54,108.66,36390.0,108.95,109.27,108.54,108.66,36390.0
2017-12-08 10:10:00,108.51,109.14,108.51,108.99,50026.0,108.51,109.14,108.51,108.99,50026.0
2017-12-08 10:20:00,109.0,109.05,108.18,108.47,38328.0,109.0,109.05,108.18,108.47,38328.0
2017-12-08 10:30:00,108.51,108.51,107.88,107.91,78063.0,108.51,108.51,107.88,107.91,78063.0
2017-12-08 10:40:00,107.91,108.06,107.73,107.76,62962.0,107.91,108.06,107.73,107.76,62962.0
2017-12-08 10:50:00,107.77,107.85,107.45,107.75,68064.0,107.77,107.85,107.45,107.75,68064.0
2017-12-08 11:00:00,107.77,107.79,107.3,107.68,67579.0,107.77,107.79,107.3,107.68,67579.0
2017-12-08 11:10:00,107.68,108.15,107.63,108.09,122446.0,107.68,108.15,107.63,108.09,122446.0
2017-12-08 11:20:00,108.07,108.11,107.59,107.65,53957.0,108.07,108.11,107.59,107.65,53957.0
2017-12-08 11:30:00,107.62,107.68,107.3,107.56,55626.0,107.62,107.68,107.3,107.56,55626.0
2017-12-08 11:40:00,107.54,107.7,107.37,107.54,47500.0,107.54,107.7,107.37,107.54,47500.0
2017-12-08 11:50:00,107.54,107.64,107.32,107.33,68990.0,107.54,107.64,107.32,107.33,68990.0
2017-12-08 12:00:00,107.32,107.58,107.27,107.49,58316.0,107.32,107.58,107.27,107.49,58316.0
2017-12-08 12:10:00,107.45,108.03,107.45,107.98,57496.0,107.45,108.03,107.45,107.98,57496.0
2017-12-08 12:20:00,107.97,108.03,107.83,107.92,65295.0,107.97,108.03,107.83,107.92,65295.0
2017-12-08 12:30:00,107.94,107.98,107.53,107.54,24574.0,107.94,107.98,107.53,107.54,24574.0
2017-12-08 12:40:00,107.53,107.77,107.31,107.34,32274.0,107.53,107.77,107.31,107.34,32274.0
2017-12-08 12:50:00,107.34,107.44,107.11,107.18,51162.0,107.34,107.44,107.11,107.18,51162.0
2017-12-08 13:00:00,107.18,107.43,107.14,107.4,24803.0,107.18,107.43,107.14,107.4,24803.0
2017-12-08 13:10:00,107.42,107.42,107.12,107.2,34309.0,107.42,107.42,107.12,107.2,34309.0
2017-12-08 13:20:00,107.24,107.35,107.18,107.28,23013.0,107.24,107.35,107.18,107.28,23013.0
2017-12-08 13:30:00,107.28,107.36,107.15,107.24,25564.0,107.28,107.36,107.15,107.24,25564.0
2017-12-08 13:40:00,107.23,107.24,107.09,107.11,38531.0,107.23,107.24,107.09,107.11,38531.0
2017-12-08 13:50:00,107.16,107.3,107.09,107.22,30106.0,107.16,107.3,107.09,107.22,30106.0
2017-12-08 14:00:00,107.19,107.23,107.08,107.17,28736.0,107.19,107.23,107.08,107.17,28736.0
2017-12-08 14:10:00,107.16,107.28,107.09,107.12,42409.0,107.16,107.28,107.09,107.12,42409.0
2017-12-08 14:20:00,107.14,107.14,106.82,107.04,60738.0,107.14,107.14,106.82,107.04,60738.0
2017-12-08 14:30:00,107.06,107.36,107.01,107.31,39869.0,107.06,107.36,107.01,107.31,39869.0
2017-12-08 14:40:00,107.33,107.44,107.27,107.33,29041.0,107.33,107.44,107.27,107.33,29041.0
2017-12-08 14:50:00,107.34,107.36,106.9,107.02,46529.0,107.34,107.36,106.9,107.02,46529.0
2017-12-08 15:00:00,107.02,107.12,106.69,107.12,80270.0,107.02,107.12,106.69,107.12,80270.0
2017-12-08 15:10:00,107.11,107.13,106.97,107.09,55938.0,107.11,107.13,106.97,107.09,55938.0
2017-12-08 15:20:00,107.1,107.27,107.04,107.04,62301.0,107.1,107.27,107.04,107.04,62301.0
2017-12-08 15:30:00,107.06,107.17,106.99,107.04,47821.0,107.06,107.17,106.99,107.04,47821.0
2017-12-08 15:40:00,107.04,107.19,106.99,107.12,119983.0,107.04,107.19,106.99,107.12,119983.0
2017-12-08 15:50:00,107.1,107.23,107.0,107.16,267895.0,107.1,107.23,107.0,107.16,267895.0
2017-12-11 09:30:00,106.87,107.95,106.87,107.86,64946.0,106.87,107.95,106.87,107.86,64946.0
2017-12-11 09:40:00,107.87,107.94,106.15,106.37,68744.0,107.87,107.94,106.15,106.37,68744.0
2017-12-11 09:50:00,106.37,107.1,106.15,106.82,62186.0,106.37,107.1,106.15,106.82,62186.0
2017-12-11 10:00:00,106.82,107.47,106.82,107.25,32888.0,106.82,107.47,106.82,107.25,32888.0
2017-12-11 10:10:00,107.26,107.26,106.79,107.03,32228.0,107.26,107.26,106.79,107.03,32228.0
2017-12-11 10:20:00,107.0,107.31,106.87,106.87,39287.0,107.0,107.31,106.87,106.87,39287.0
2017-12-11 10:30:00,106.88,106.97,106.47,106.58,49235.0,106.88,106.97,106.47,106.58,49235.0
2017-12-11 10:40:00,106.64,106.65,106.35,106.65,45366.0,106.64,106.65,106.35,106.65,45366.0
2017-12-11 10:50:00,106.66,106.94,106.32,106.87,89462.0,106.66,106.94,106.32,106.87,89462.0
2017-12-11 11:00:00,106.9,107.19,106.85,107.11,29594.0,106.9,107.19,106.85,107.11,29594.0
2017-12-11 11:10:00,107.08,107.21,107.06,107.11,30677.0,107.08,107.21,107.06,107.11,30677.0
2017-12-11 11:20:00,107.14,107.14,106.58,106.65,25203.0,107.14,107.14,106.58,106.65,25203.0
2017-12-11 11:30:00,106.62,106.85,106.59,106.69,35144.0,106.62,106.85,106.59,106.69,35144.0
2017-12-11 11:40:00,106.68,107.16,106.63,107.07,25268.0,106.68,107.16,106.63,107.07,25268.0
2017-12-11 11:50:00,107.1,107.21,106.98,107.13,31967.0,107.1,107.21,106.98,107.13,31967.0
2017-12-11 12:00:00,107.16,107.25,107.04,107.07,32536.0,107.16,107.25,107.04,107.07,32536.0
2017-12-11 12:10:00,107.08,107.55,107.08,107.48,27850.0,107.08,107.55,107.08,107.48,27850.0
2017-12-11 12:20:00,107.47,107.65,107.37,107.55,20814.0,107.47,107.65,107.37,107.55,20814.0
2017-12-11 12:30:00,107.58,107.61,107.34,107.34,33088.0,107.58,107.61,107.34,107.34,33088.0
2017-12-11 12:40:00,107.37,107.46,107.21,107.22,31316.0,107.37,107.46,107.21,107.22,31316.0
2017-12-11 12:50:00,107.24,107.26,107.1,107.18,14782.0,107.24,107.26,107.1,107.18,14782.0
2017-12-11 13:00:00,107.21,107.21,106.94,106.95,15947.0,107.21,107.21,106.94,106.95,15947.0
2017-12-11 13:10:00,106.94,107.0,106.7,106.73,34549.0,106.94,107.0,106.7,106.73,34549.0
2017-12-11 13:20:00,106.72,106.75,106.45,106.56,72785.0,106.72,106.75,106.45,106.56,72785.0
2017-12-11 13:30:00,106.62,106.88,106.62,106.76,37710.0,106.62,106.88,106.62,106.76,37710.0
2017-12-11 13:40:00,106.74,106.79,106.57,106.58,37009.0,106.74,106.79,106.57,106.58,37009.0
2017-12-11 13:50:00,106.61,106.7,106.43,106.44,24902.0,106.61,106.7,106.43,106.44,24902.0
2017-12-11 14:00:00,106.44,106.51,106.29,106.33,49047.0,106.44,106.51,106.29,106.33,49047.0
2017-12-11 14:10:00,106.34,106.5,106.18,106.31,48907.0,106.34,106.5,106.18,106.31,48907.0
2017-12-11 14:20:00,106.33,106.48,106.21,106.44,44574.0,106.33,106.48,106.21,106.44,44574.0
2017-12-11 14:30:00,106.45,106.58,106.41,106.44,29143.0,106.45,106.58,106.41,106.44,29143.0
2017-12-11 14:40:00,106.46,106.67,106.4,106.6,24491.0,106.46,106.67,106.4,106.6,24491.0
2017-12-11 14:50:00,106.59,106.7,106.51,106.68,47289.0,106.59,106.7,106.51,106.68,47289.0
2017-12-11 15:00:00,106.7,106.76,106.56,106.56,30321.0,106.7,106.76,106.56,106.56,30321.0
2017-12-11 15:10:00,106.58,106.61,106.25,106.31,61566.0,106.58,106.61,106.25,106.31,61566.0
2017-12-11 15:20:00,106.32,106.45,106.25,106.45,38039.0,106.32,106.45,106.25,106.45,38039.0
2017-12-11 15:30:00,106.46,106.55,106.38,106.53,51040.0,106.46,106.55,106.38,106.53,51040.0
2017-12-11 15:40:00,106.52,106.68,106.44,106.67,98760.0,106.52,106.68,106.44,106.67,98760.0
2017-12-11 15:50:00,106.69,106.87,106.68,106.83,138268.0,106.69,106.87,106.68,106.83,138268.0
2017-12-12 09:30:00,106.32,106.79,105.58,106.18,96800.0,106.32,106.79,105.58,106.18,96800.0
2017-12-12 09:40:00,106.1,107.47,105.92,107.27,77259.0,106.1,107.47,105.92,107.27,77259.0
2017-12-12 09:50:00,107.15,107.84,107.06,107.84,38536.0,107.15,107.84,107.06,107.84,38536.0
2017-12-12 10:00:00,107.9,107.98,107.56,107.75,50418.0,107.9,107.98,107.56,107.75,50418.0
2017-12-12 10:10:00,107.7,107.87,107.45,107.46,29011.0,107.7,107.87,107.45,107.46,29011.0
2017-12-12 10:20:00,107.45,107.48,106.85,107.03,48495.0,107.45,107.48,106.85,107.03,48495.0
2017-12-12 10:30:00,107.0,107.24,106.68,107.2,28750.0,107.0,107.24,106.68,107.2,28750.0
2017-12-12 10:40:00,107.19,107.48,107.11,107.35,17442.0,107.19,107.48,107.11,107.35,17442.0
2017-12-12 10:50:00,107.36,107.56,107.32,107.44,21537.0,107.36,107.56,107.32,107.44,21537.0
2017-12-12 11:00:00,107.5,107.64,107.43,107.58,17936.0,107.5,107.64,107.43,107.58,17936.0
2017-12-12 11:10:00,107.62,107.85,107.62,107.75,36776.0,107.62,107.85,107.62,107.75,36776.0
2017-12-12 11:20:00,107.78,107.9,107.72,107.88,10504.0,107.78,107.9,107.72,107.88,10504.0
2017-12-12 11:30:00,107.89,107.95,107.66,107.79,26172.0,107.89,107.95,107.66,107.79,26172.0
2017-12-12 11:40:00,107.8,107.88,107.34,107.57,33388.0,107.8,107.88,107.34,107.57,33388.0
2017-12-12 11:50:00,107.56,107.7,107.43,107.7,15247.0,107.56,107.7,107.43,107.7,15247.0
2017-12-12 12:00:00,107.7,107.83,107.59,107.64,18877.0,107.7,107.83,107.59,107.64,18877.0
2017-12-12 12:10:00,107.62,107.69,107.36,107.38,16491.0,107.62,107.69,107.36,107.38,16491.0
2017-12-12 12:20:00,107.32,107.66,107.32,107.55,31272.0,107.32,107.66,107.32,107.55,31272.0
2017-12-12 12:30:00,107.56,107.66,107.5,107.61,17460.0,107.56,107.66,107.5,107.61,17460.0
2017-12-12 12:40:00,107.6,107.76,107.5,107.54,16450.0,107.6,107.76,107.5,107.54,16450.0
2017-12-12 12:50:00,107.51,107.7,107.49,107.58,20877.0,107.51,107.7,107.49,107.58,20877.0
2017-12-12 13:00:00,107.6,107.67,107.34,107.39,23808.0,107.6,107.67,107.34,107.39,23808.0
2017-12-12 13:10:00,107.41,107.65,107.39,107.51,20048.0,107.41,107.65,107.39,107.51,20048.0
2017-12-12 13:20:00,107.53,107.59,107.27,107.28,36245.0,107.53,107.59,107.27,107.28,36245.0
2017-12-12 13:30:00,107.32,107.33,107.04,107.14,20132.0,107.32,107.33,107.04,107.14,20132.0
2017-12-12 13:40:00,107.2,107.26,106.98,107.0,25534.0,107.2,107.26,106.98,107.0,25534.0
2017-12-12 13:50:00,106.95,107.08,106.85,107.01,31063.0,106.95,107.08,106.85,107.01,31063.0
2017-12-12 14:00:00,106.98,107.09,106.88,106.99,13866.0,106.98,107.09,106.88,106.99,13866.0
2017-12-12 14:10:00,107.02,107.02,106.85,106.87,23604.0,107.02,107.02,106.85,106.87,23604.0
2017-12-12 14:20:00,106.88,106.96,106.71,106.77,25441.0,106.88,106.96,106.71,106.77,25441.0
2017-12-12 14:30:00,106.78,106.82,106.6,106.69,27672.0,106.78,106.82,106.6,106.69,27672.0
2017-12-12 14:40:00,106.7,106.82,106.62,106.67,35964.0,106.7,106.82,106.62,106.67,35964.0
2017-12-12 14:50:00,106.72,106.81,106.47,106.55,60810.0,106.72,106.81,106.47,106.55,60810.0
2017-12-12 15:00:00,106.56,106.73,106.5,106.57,43654.0,106.56,106.73,106.5,106.57,43654.0
2017-12-12 15:10:00,106.59,106.6,106.35,106.39,33228.0,106.59,106.6,106.35,106.39,33228.0
2017-12-12 15:20:00,106.39,106.47,106.27,106.29,38749.0,106.39,106.47,106.27,106.29,38749.0
2017-12-12 15:30:00,106.29,106.34,106.15,106.29,60468.0,106.29,106.34,106.15,106.29,60468.0
2017-12-12 15:40:00,106.3,106.54,106.29,106.52,76214.0,106.3,106.54,106.29,106.52,76214.0
2017-12-12 15:50:00,106.5,106.5,106.25,106.33,161062.0,106.5,106.5,106.25,106.33,161062.0
2017-12-13 09:30:00,107.03,107.74,106.75,107.41,44437.0,107.03,107.74,106.75,107.41,44437.0
2017-12-13 09:40:00,107.48,107.83,107.28,107.77,40714.0,107.48,107.83,107.28,107.77,40714.0
2017-12-13 09:50:00,107.69,107.89,107.53,107.56,32548.0,107.69,107.89,107.53,107.56,32548.0
2017-12-13 10:00:00,107.54,107.58,107.2,107.38,21725.0,107.54,107.58,107.2,107.38,21725.0
2017-12-13 10:10:00,107.33,107.35,107.03,107.03,30448.0,107.33,107.35,107.03,107.03,30448.0
2017-12-13 10:20:00,107.06,107.17,106.67,106.84,25069.0,107.06,107.17,106.67,106.84,25069.0
2017-12-13 10:30:00,106.84,106.93,106.57,106.79,21884.0,106.84,106.93,106.57,106.79,21884.0
2017-12-13 10:40:00,106.79,106.83,106.58,106.58,20170.0,106.79,106.83,106.58,106.58,20170.0
2017-12-13 10:50:00,106.66,107.05,106.66,106.96,34123.0,106.66,107.05,106.66,106.96,34123.0
2017-12-13 11:00:00,107.02,107.02,106.89,106.95,28629.0,107.02,107.02,106.89,106.95,28629.0
2017-12-13 11:10:00,106.96,107.08,106.93,107.0,32490.0,106.96,107.08,106.93,107.0,32490.0
2017-12-13 11:20:00,106.97,107.01,106.8,106.8,16835.0,106.97,107.01,106.8,106.8,16835.0
2017-12-13 11:30:00,106.8,106.98,106.76,106.91,15662.0,106.8,106.98,106.76,106.91,15662.0
2017-12-13 11:40:00,106.9,106.9,106.44,106.61,13521.0,106.9,106.9,106.44,106.61,13521.0
2017-12-13 11:50:00,106.62,106.62,106.43,106.59,16613.0,106.62,106.62,106.43,106.59,16613.0
2017-12-13 12:00:00,106.61,106.87,106.27,106.27,32617.0,106.61,106.87,106.27,106.27,32617.0
2017-12-13 12:10:00,106.29,106.41,105.91,106.03,37739.0,106.29,106.41,105.91,106.03,37739.0
2017-12-13 12:20:00,106.07,106.14,105.86,106.0,25297.0,106.07,106.14,105.86,106.0,25297.0
2017-12-13 12:30:00,106.01,106.01,105.54,105.61,31436.0,106.01,106.01,105.54,105.61,31436.0
2017-12-13 12:40:00,105.59,106.0,105.51,105.98,38560.0,105.59,106.0,105.51,105.98,38560.0
2017-12-13 12:50:00,106.0,106.36,105.91,106.05,45011.0,106.0,106.36,105.91,106.05,45011.0
2017-12-13 13:00:00,106.03,106.05,105.72,105.78,16622.0,106.03,106.05,105.72,105.78,16622.0
2017-12-13 13:10:00,105.8,105.84,105.66,105.73,10933.0,105.8,105.84,105.66,105.73,10933.0
2017-12-13 13:20:00,105.75,105.83,105.63,105.81,15823.0,105.75,105.83,105.63,105.81,15823.0
2017-12-13 13:30:00,105.83,105.87,105.68,105.76,20903.0,105.83,105.87,105.68,105.76,20903.0
2017-12-13 13:40:00,105.75,105.81,105.58,105.63,14182.0,105.75,105.81,105.58,105.63,14182.0
2017-12-13 13:50:00,105.64,105.68,105.51,105.57,19346.0,105.64,105.68,105.51,105.57,19346.0
2017-12-13 14:00:00,105.62,106.16,105.56,106.08,35409.0,105.62,106.16,105.56,106.08,35409.0
2017-12-13 14:10:00,106.05,106.2,105.95,106.2,18146.0,106.05,106.2,105.95,106.2,18146.0
2017-12-13 14:20:00,106.22,106.46,106.12,106.42,26823.0,106.22,106.46,106.12,106.42,26823.0
2017-12-13 14:30:00,106.41,106.49,106.33,106.35,32120.0,106.41,106.49,106.33,106.35,32120.0
2017-12-13 14:40:00,106.36,106.46,106.28,106.38,21012.0,106.36,106.46,106.28,106.38,21012.0
2017-12-13 14:50:00,106.37,106.47,106.28,106.37,40648.0,106.37,106.47,106.28,106.37,40648.0
2017-12-13 15:00:00,106.39,106.39,106.13,106.14,27534.0,106.39,106.39,106.13,106.14,27534.0
2017-12-13 15:10:00,106.09,106.51,106.09,106.51,49138.0,106.09,106.51,106.09,106.51,49138.0
2017-12-13 15:20:00,106.52,106.63,106.25,106.25,30760.0,106.52,106.63,106.25,106.25,30760.0
2017-12-13 15:30:00,106.25,106.39,106.21,106.23,41406.0,106.25,106.39,106.21,106.23,41406.0
2017-12-13 15:40:00,106.22,106.23,105.96,106.02,72370.0,106.22,106.23,105.96,106.02,72370.0
2017-12-13 15:50:00,106.02,106.07,105.79,106.04,183745.0,106.02,106.07,105.79,106.04,183745.0
2017-12-14 09:30:00,105.95,106.52,105.95,106.5,35075.0,105.95,106.52,105.95,106.5,35075.0
2017-12-14 09:40:00,106.45,107.12,106.45,106.68,24010.0,106.45,107.12,106.45,106.68,24010.0
2017-12-14 09:50:00,106.63,106.81,106.46,106.81,24242.0,106.63,106.81,106.46,106.81,24242.0
2017-12-14 10:00:00,106.82,106.89,106.52,106.55,17384.0,106.82,106.89,106.52,106.55,17384.0
2017-12-14 10:10:00,106.56,106.79,106.35,106.35,34900.0,106.56,106.79,106.35,106.35,34900.0
2017-12-14 10:20:00,106.37,106.74,106.33,106.7,13497.0,106.37,106.74,106.33,106.7,13497.0
2017-12-14 10:30:00,106.71,106.72,106.54,106.62,9720.0,106.71,106.72,106.54,106.62,9720.0
2017-12-14 10:40:00,106.64,106.95,106.63,106.75,33688.0,106.64,106.95,106.63,106.75,33688.0
2017-12-14 10:50:00,106.75,107.1,106.7,107.01,17427.0,106.75,107.1,106.7,107.01,17427.0
2017-12-14 11:00:00,107.02,107.06,106.76,106.76,9597.0,107.02,107.06,106.76,106.76,9597.0
2017-12-14 11:10:00,106.78,106.78,106.37,106.44,15836.0,106.78,106.78,106.37,106.44,15836.0
2017-12-14 11:20:00,106.46,106.65,106.22,106.55,20135.0,106.46,106.65,106.22,106.55,20135.0
2017-12-14 11:30:00,106.52,106.74,106.49,106.74,20433.0,106.52,106.74,106.49,106.74,20433.0
2017-12-14 11:40:00,106.75,106.76,106.64,106.73,22809.0,106.75,106.76,106.64,106.73,22809.0
2017-12-14 11:50:00,106.73,106.76,106.63,106.71,13714.0,106.73,106.76,106.63,106.71,13714.0
2017-12-14 12:00:00,106.65,107.0,106.63,106.93,15348.0,106.65,107.0,106.63,106.93,15348.0
2017-12-14 12:10:00,106.9,107.04,106.88,106.94,20620.0,106.9,107.04,106.88,106.94,20620.0
2017-12-14 12:20:00,106.95,106.95,106.77,106.79,6766.0,106.95,106.95,106.77,106.79,6766.0
2017-12-14 12:30:00,106.8,106.94,106.76,106.84,18732.0,106.8,106.94,106.76,106.84,18732.0
2017-12-14 12:40:00,106.85,106.94,106.81,106.94,7374.0,106.85,106.94,106.81,106.94,7374.0
2017-12-14 12:50:00,106.94,106.94,106.65,106.68,19114.0,106.94,106.94,106.65,106.68,19114.0
2017-12-14 13:00:00,106.67,106.83,106.63,106.74,17071.0,106.67,106.83,106.63,106.74,17071.0
2017-12-14 13:10:00,106.74,106.74,106.28,106.54,35132.0,106.74,106.74,106.28,106.54,35132.0
2017-12-14 13:20:00,106.53,106.57,106.36,106.54,9610.0,106.53,106.57,106.36,106.54,9610.0
2017-12-14 13:30:00,106.53,106.63,106.45,106.55,11293.0,106.53,106.63,106.45,106.55,11293.0
2017-12-14 13:40:00,106.58,106.81,106.53,106.8,34047.0,106.58,106.81,106.53,106.8,34047.0
2017-12-14 13:50:00,106.77,106.81,106.55,106.57,14256.0,106.77,106.81,106.55,106.57,14256.0
2017-12-14 14:00:00,106.59,106.8,106.51,106.8,15663.0,106.59,106.8,106.51,106.8,15663.0
2017-12-14 14:10:00,106.8,106.84,106.58,106.61,18206.0,106.8,106.84,106.58,106.61,18206.0
2017-12-14 14:20:00,106.55,106.57,106.19,106.23,32086.0,106.55,106.57,106.19,106.23,32086.0
2017-12-14 14:30:00,106.17,106.46,106.16,106.39,22398.0,106.17,106.46,106.16,106.39,22398.0
2017-12-14 14:40:00,106.37,106.46,106.09,106.14,21802.0,106.37,106.46,106.09,106.14,21802.0
2017-12-14 14:50:00,106.16,106.47,106.12,106.42,21285.0,106.16,106.47,106.12,106.42,21285.0
2017-12-14 15:00:00,106.42,106.44,106.22,106.22,21578.0,106.42,106.44,106.22,106.22,21578.0
2017-12-14 15:10:00,106.23,106.38,106.19,106.2,26006.0,106.23,106.38,106.19,106.2,26006.0
2017-12-14 15:20:00,106.2,106.63,106.19,106.58,39458.0,106.2,106.63,106.19,106.58,39458.0
2017-12-14 15:30:00,106.57,106.74,106.51,106.64,35838.0,106.57,106.74,106.51,106.64,35838.0
2017-12-14 15:40:00,106.65,106.81,106.61,106.7,85882.0,106.65,106.81,106.61,106.7,85882.0
2017-12-14 15:50:00,106.68,106.69,106.23,106.27,215961.0,106.68,106.69,106.23,106.27,215961.0
2017-12-15 09:30:00,107.04,107.45,106.47,106.57,357944.0,107.04,107.45,106.47,106.57,357944.0
2017-12-15 09:40:00,106.62,107.16,106.53,107.0,61340.0,106.62,107.16,106.53,107.0,61340.0
2017-12-15 09:50:00,107.02,107.72,106.83,107.58,50602.0,107.02,107.72,106.83,107.58,50602.0
2017-12-15 10:00:00,107.5,107.9,107.45,107.73,32658.0,107.5,107.9,107.45,107.73,32658.0
2017-12-15 10:10:00,107.77,108.18,107.73,108.13,42483.0,107.77,108.18,107.73,108.13,42483.0
2017-12-15 10:20:00,108.11,108.19,107.87,107.99,61286.0,108.11,108.19,107.87,107.99,61286.0
2017-12-15 10:30:00,108.0,108.15,107.5,107.62,50161.0,108.0,108.15,107.5,107.62,50161.0
2017-12-15 10:40:00,107.7,107.79,107.24,107.5,25114.0,107.7,107.79,107.24,107.5,25114.0
2017-12-15 10:50:00,107.5,108.04,107.46,108.04,31715.0,107.5,108.04,107.46,108.04,31715.0
2017-12-15 11:00:00,108.06,108.34,108.05,108.18,40016.0,108.06,108.34,108.05,108.18,40016.0
2017-12-15 11:10:00,108.17,108.5,108.16,108.5,27290.0,108.17,108.5,108.16,108.5,27290.0
2017-12-15 11:20:00,108.5,108.55,108.23,108.32,25912.0,108.5,108.55,108.23,108.32,25912.0
2017-12-15 11:30:00,108.35,108.59,108.35,108.5,28254.0,108.35,108.59,108.35,108.5,28254.0
2017-12-15 11:40:00,108.5,108.52,108.27,108.41,21699.0,108.5,108.52,108.27,108.41,21699.0
2017-12-15 11:50:00,108.39,108.52,108.26,108.52,13496.0,108.39,108.52,108.26,108.52,13496.0
2017-12-15 12:00:00,108.48,108.6,108.43,108.6,20717.0,108.48,108.6,108.43,108.6,20717.0
2017-12-15 12:10:00,108.6,108.75,108.57,108.7,28935.0,108.6,108.75,108.57,108.7,28935.0
2017-12-15 12:20:00,108.73,108.74,108.42,108.47,24536.0,108.73,108.74,108.42,108.47,24536.0
2017-12-15 12:30:00,108.47,108.66,108.39,108.55,20990.0,108.47,108.66,108.39,108.55,20990.0
2017-12-15 12:40:00,108.56,108.73,108.5,108.7,28171.0,108.56,108.73,108.5,108.7,28171.0
2017-12-15 12:50:00,108.75,108.87,108.67,108.75,16080.0,108.75,108.87,108.67,108.75,16080.0
2017-12-15 13:00:00,108.77,108.77,108.27,108.29,27668.0,108.77,108.77,108.27,108.29,27668.0
2017-12-15 13:10:00,108.34,108.34,108.07,108.26,24398.0,108.34,108.34,108.07,108.26,24398.0
2017-12-15 13:20:00,108.26,108.34,108.15,108.21,24537.0,108.26,108.34,108.15,108.21,24537.0
2017-12-15 13:30:00,108.24,108.24,108.1,108.24,13303.0,108.24,108.24,108.1,108.24,13303.0
2017-12-15 13:40:00,108.23,108.28,108.16,108.28,25800.0,108.23,108.28,108.16,108.28,25800.0
2017-12-15 13:50:00,108.3,108.53,108.3,108.39,15702.0,108.3,108.53,108.3,108.39,15702.0
2017-12-15 14:00:00,108.4,108.54,108.25,108.33,15172.0,108.4,108.54,108.25,108.33,15172.0
2017-12-15 14:10:00,108.37,108.47,108.22,108.43,25680.0,108.37,108.47,108.22,108.43,25680.0
2017-12-15 14:20:00,108.42,108.46,108.3,108.41,19482.0,108.42,108.46,108.3,108.41,19482.0
2017-12-15 14:30:00,108.42,108.46,108.34,108.39,12793.0,108.42,108.46,108.34,108.39,12793.0
2017-12-15 14:40:00,108.44,108.62,108.42,108.54,29040.0,108.44,108.62,108.42,108.54,29040.0
2017-12-15 14:50:00,108.55,108.58,108.36,108.41,32935.0,108.55,108.58,108.36,108.41,32935.0
2017-12-15 15:00:00,108.4,108.73,108.4,108.72,17311.0,108.4,108.73,108.4,108.72,17311.0
2017-12-15 15:10:00,108.76,108.9,108.72,108.81,30364.0,108.76,108.9,108.72,108.81,30364.0
2017-12-15 15:20:00,108.79,108.93,108.73,108.87,21421.0,108.79,108.93,108.73,108.87,21421.0
2017-12-15 15:30:00,108.88,108.9,108.46,108.52,48993.0,108.88,108.9,108.46,108.52,48993.0
2017-12-15 15:40:00,108.55,108.61,108.2,108.26,113551.0,108.55,108.61,108.2,108.26,113551.0
2017-12-15 15:50:00,108.26,108.41,108.08,108.4,167889.0,108.26,108.41,108.08,108.4,167889.0
2017-12-18 09:30:00,108.66,109.19,107.98,108.38,92674.0,108.66,109.19,107.98,108.38,92674.0
2017-12-18 09:40:00,108.26,108.79,108.08,108.57,42193.0,108.26,108.79,108.08,108.57,42193.0
2017-12-18 09:50:00,108.58,109.11,108.54,108.76,31791.0,108.58,109.11,108.54,108.76,31791.0
2017-12-18 10:00:00,108.86,108.96,108.7,108.93,10758.0,108.86,108.96,108.7,108.93,10758.0
2017-12-18 10:10:00,108.93,109.28,108.9,109.16,33540.0,108.93,109.28,108.9,109.16,33540.0
2017-12-18 10:20:00,109.18,109.3,109.11,109.22,12737.0,109.18,109.3,109.11,109.22,12737.0
2017-12-18 10:30:00,109.24,109.39,108.98,109.09,47288.0,109.24,109.39,108.98,109.09,47288.0
2017-12-18 10:40:00,109.09,109.43,108.91,108.95,53704.0,109.09,109.43,108.91,108.95,53704.0
2017-12-18 10:50:00,108.99,108.99,108.74,108.76,22928.0,108.99,108.99,108.74,108.76,22928.0
2017-12-18 11:00:00,108.78,108.8,108.54,108.69,30475.0,108.78,108.8,108.54,108.69,30475.0
2017-12-18 11:10:00,108.71,108.71,108.38,108.52,48822.0,108.71,108.71,108.38,108.52,48822.0
2017-12-18 11:20:00,108.5,108.58,108.25,108.25,34844.0,108.5,108.58,108.25,108.25,34844.0
2017-12-18 11:30:00,108.29,108.41,108.17,108.31,60663.0,108.29,108.41,108.17,108.31,60663.0
2017-12-18 11:40:00,108.32,108.35,107.93,108.07,148650.0,108.32,108.35,107.93,108.07,148650.0
2017-12-18 11:50:00,108.17,108.29,107.83,107.84,31397.0,108.17,108.29,107.83,107.84,31397.0
2017-12-18 12:00:00,107.85,108.17,107.82,108.14,18598.0,107.85,108.17,107.82,108.14,18598.0
2017-12-18 12:10:00,108.17,108.3,108.07,108.1,21095.0,108.17,108.3,108.07,108.1,21095.0
2017-12-18 12:20:00,108.12,108.16,108.0,108.16,11433.0,108.12,108.16,108.0,108.16,11433.0
2017-12-18 12:30:00,108.14,108.32,108.14,108.28,70651.0,108.14,108.32,108.14,108.28,70651.0
2017-12-18 12:40:00,108.28,108.38,108.25,108.32,12219.0,108.28,108.38,108.25,108.32,12219.0
2017-12-18 12:50:00,108.3,108.3,108.14,108.29,35692.0,108.3,108.3,108.14,108.29,35692.0
2017-12-18 13:00:00,108.28,108.28,108.13,108.2,22320.0,108.28,108.28,108.13,108.2,22320.0
2017-12-18 13:10:00,108.19,108.28,108.08,108.23,63104.0,108.19,108.28,108.08,108.23,63104.0
2017-12-18 13:20:00,108.2,108.22,108.08,108.12,21455.0,108.2,108.22,108.08,108.12,21455.0
2017-12-18 13:30:00,108.12,108.27,108.08,108.18,28902.0,108.12,108.27,108.08,108.18,28902.0
2017-12-18 13:40:00,108.16,108.23,108.07,108.14,15461.0,108.16,108.23,108.07,108.14,15461.0
2017-12-18 13:50:00,108.12,108.14,108.04,108.12,29876.0,108.12,108.14,108.04,108.12,29876.0
2017-12-18 14:00:00,108.12,108.18,107.98,108.03,23464.0,108.12,108.18,107.98,108.03,23464.0
2017-12-18 14:10:00,108.0,108.23,107.98,108.18,22052.0,108.0,108.23,107.98,108.18,22052.0
2017-12-18 14:20:00,108.18,108.23,108.08,108.09,25713.0,108.18,108.23,108.08,108.09,25713.0
2017-12-18 14:30:00,108.09,108.18,108.03,108.03,15663.0,108.09,108.18,108.03,108.03,15663.0
2017-12-18 14:40:00,108.03,108.07,107.89,107.92,30873.0,108.03,108.07,107.89,107.92,30873.0
2017-12-18 14:50:00,107.93,108.14,107.89,108.13,42875.0,107.93,108.14,107.89,108.13,42875.0
2017-12-18 15:00:00,108.1,108.12,108.01,108.09,33165.0,108.1,108.12,108.01,108.09,33165.0
2017-12-18 15:10:00,108.09,108.21,108.0,108.06,78411.0,108.09,108.21,108.0,108.06,78411.0
2017-12-18 15:20:00,108.06,108.06,107.63,107.63,28476.0,108.06,108.06,107.63,107.63,28476.0
2017-12-18 15:30:00,107.63,107.68,107.54,107.59,51058.0,107.63,107.68,107.54,107.59,51058.0
2017-12-18 15:40:00,107.57,107.65,107.45,107.46,67568.0,107.57,107.65,107.45,107.46,67568.0
2017-12-18 15:50:00,107.45,107.57,107.28,107.49,232666.0,107.45,107.57,107.28,107.49,232666.0
2017-12-19 09:30:00,107.24,107.84,107.1,107.23,50567.0,107.24,107.84,107.1,107.23,50567.0
2017-12-19 09:40:00,107.13,107.36,106.8,106.81,51503.0,107.13,107.36,106.8,106.81,51503.0
2017-12-19 09:50:00,106.78,107.13,106.62,107.01,23503.0,106.78,107.13,106.62,107.01,23503.0
2017-12-19 10:00:00,106.98,107.73,106.95,107.44,23650.0,106.98,107.73,106.95,107.44,23650.0
2017-12-19 10:10:00,107.45,107.58,107.35,107.38,12574.0,107.45,107.58,107.35,107.38,12574.0
2017-12-19 10:20:00,107.38,107.38,106.8,106.99,19348.0,107.38,107.38,106.8,106.99,19348.0
2017-12-19 10:30:00,107.0,107.03,106.78,106.85,10973.0,107.0,107.03,106.78,106.85,10973.0
2017-12-19 10:40:00,106.89,106.91,106.65,106.78,22152.0,106.89,106.91,106.65,106.78,22152.0
2017-12-19 10:50:00,106.78,106.93,106.58,106.79,74377.0,106.78,106.93,106.58,106.79,74377.0
2017-12-19 11:00:00,106.81,106.88,106.52,106.52,21116.0,106.81,106.88,106.52,106.52,21116.0
2017-12-19 11:10:00,106.57,106.78,106.53,106.78,17494.0,106.57,106.78,106.53,106.78,17494.0
2017-12-19 11:20:00,106.73,106.82,106.62,106.82,14384.0,106.73,106.82,106.62,106.82,14384.0
2017-12-19 11:30:00,106.84,106.88,106.74,106.77,10676.0,106.84,106.88,106.74,106.77,10676.0
2017-12-19 11:40:00,106.78,106.8,106.58,106.63,8743.0,106.78,106.8,106.58,106.63,8743.0
2017-12-19 11:50:00,106.69,106.69,106.38,106.48,13062.0,106.69,106.69,106.38,106.48,13062.0
2017-12-19 12:00:00,106.42,106.48,106.23,106.27,12887.0,106.42,106.48,106.23,106.27,12887.0
2017-12-19 12:10:00,106.23,106.34,106.15,106.3,17829.0,106.23,106.34,106.15,106.3,17829.0
2017-12-19 12:20:00,106.27,106.27,106.06,106.1,15470.0,106.27,106.27,106.06,106.1,15470.0
2017-12-19 12:30:00,106.13,106.19,106.12,106.19,5895.0,106.13,106.19,106.12,106.19,5895.0
2017-12-19 12:40:00,106.23,106.24,106.09,106.14,10537.0,106.23,106.24,106.09,106.14,10537.0
2017-12-19 12:50:00,106.16,106.33,106.12,106.33,10916.0,106.16,106.33,106.12,106.33,10916.0
2017-12-19 13:00:00,106.35,106.38,106.22,106.22,11115.0,106.35,106.38,106.22,106.22,11115.0
2017-12-19 13:10:00,106.22,106.3,106.16,106.23,8568.0,106.22,106.3,106.16,106.23,8568.0
2017-12-19 13:20:00,106.25,106.26,106.09,106.12,8849.0,106.25,106.26,106.09,106.12,8849.0
2017-12-19 13:30:00,106.14,106.35,106.1,106.29,16486.0,106.14,106.35,106.1,106.29,16486.0
2017-12-19 13:40:00,106.27,106.3,106.21,106.25,12288.0,106.27,106.3,106.21,106.25,12288.0
2017-12-19 13:50:00,106.24,106.3,106.17,106.2,8698.0,106.24,106.3,106.17,106.2,8698.0
2017-12-19 14:00:00,106.2,106.2,106.05,106.05,14655.0,106.2,106.2,106.05,106.05,14655.0
2017-12-19 14:10:00,106.06,106.08,105.97,106.04,34116.0,106.06,106.08,105.97,106.04,34116.0
2017-12-19 14:20:00,106.06,106.15,106.06,106.08,24633.0,106.06,106.15,106.06,106.08,24633.0
2017-12-19 14:30:00,106.09,106.13,105.63,105.73,71240.0,106.09,106.13,105.63,105.73,71240.0
2017-12-19 14:40:00,105.73,105.93,105.52,105.52,40031.0,105.73,105.93,105.52,105.52,40031.0
2017-12-19 14:50:00,105.51,105.7,105.43,105.64,60020.0,105.51,105.7,105.43,105.64,60020.0
2017-12-19 15:00:00,105.65,105.69,105.47,105.55,46194.0,105.65,105.69,105.47,105.55,46194.0
2017-12-19 15:10:00,105.55,105.86,105.55,105.65,37716.0,105.55,105.86,105.55,105.65,37716.0
2017-12-19 15:20:00,105.66,105.71,105.54,105.65,54857.0,105.66,105.71,105.54,105.65,54857.0
2017-12-19 15:30:00,105.66,105.71,105.6,105.62,52857.0,105.66,105.71,105.6,105.62,52857.0
2017-12-19 15:40:00,105.62,105.7,105.44,105.44,94025.0,105.62,105.7,105.44,105.44,94025.0
2017-12-19 15:50:00,105.45,105.67,105.37,105.39,356419.0,105.45,105.67,105.37,105.39,356419.0
2017-12-20 09:30:00,106.02,106.02,105.51,105.76,72604.0,106.02,106.02,105.51,105.76,72604.0
2017-12-20 09:40:00,105.72,105.85,105.19,105.55,61883.0,105.72,105.85,105.19,105.55,61883.0
2017-12-20 09:50:00,105.56,105.56,104.74,105.11,49394.0,105.56,105.56,104.74,105.11,49394.0
2017-12-20 10:00:00,105.07,105.14,104.62,104.79,52961.0,105.07,105.14,104.62,104.79,52961.0
2017-12-20 10:10:00,104.81,104.89,104.46,104.64,80705.0,104.81,104.89,104.46,104.64,80705.0
2017-12-20 10:20:00,104.64,104.68,104.19,104.33,57361.0,104.64,104.68,104.19,104.33,57361.0
2017-12-20 10:30:00,104.37,104.83,104.25,104.73,46812.0,104.37,104.83,104.25,104.73,46812.0
2017-12-20 10:40:00,104.73,104.91,104.4,104.5,35818.0,104.73,104.91,104.4,104.5,35818.0
2017-12-20 10:50:00,104.5,104.59,104.33,104.42,58320.0,104.5,104.59,104.33,104.42,58320.0
2017-12-20 11:00:00,104.47,104.88,104.38,104.74,63955.0,104.47,104.88,104.38,104.74,63955.0
2017-12-20 11:10:00,104.77,104.81,104.54,104.54,24848.0,104.77,104.81,104.54,104.54,24848.0
2017-12-20 11:20:00,104.51,105.0,104.43,104.72,39220.0,104.51,105.0,104.43,104.72,39220.0
2017-12-20 11:30:00,104.73,105.06,104.69,105.04,29325.0,104.73,105.06,104.69,105.04,29325.0
2017-12-20 11:40:00,105.02,105.05,104.8,104.94,32390.0,105.02,105.05,104.8,104.94,32390.0
2017-12-20 11:50:00,104.95,105.14,104.81,105.0,25457.0,104.95,105.14,104.81,105.0,25457.0
2017-12-20 12:00:00,105.01,105.13,104.91,105.01,19301.0,105.01,105.13,104.91,105.01,19301.0
2017-12-20 12:10:00,105.02,105.25,104.94,105.17,17086.0,105.02,105.25,104.94,105.17,17086.0
2017-12-20 12:20:00,105.17,105.32,105.16,105.25,23144.0,105.17,105.32,105.16,105.25,23144.0
2017-12-20 12:30:00,105.26,105.3,105.06,105.07,51016.0,105.26,105.3,105.06,105.07,51016.0
2017-12-20 12:40:00,105.11,105.51,105.08,105.5,26064.0,105.11,105.51,105.08,105.5,26064.0
2017-12-20 12:50:00,105.51,105.52,105.28,105.45,18665.0,105.51,105.52,105.28,105.45,18665.0
2017-12-20 13:00:00,105.42,105.62,105.41,105.6,13226.0,105.42,105.62,105.41,105.6,13226.0
2017-12-20 13:10:00,105.61,105.77,105.53,105.55,20011.0,105.61,105.77,105.53,105.55,20011.0
2017-12-20 13:20:00,105.55,105.7,105.55,105.64,13348.0,105.55,105.7,105.55,105.64,13348.0
2017-12-20 13:30:00,105.64,105.66,105.52,105.56,11339.0,105.64,105.66,105.52,105.56,11339.0
2017-12-20 13:40:00,105.55,105.61,105.52,105.56,12953.0,105.55,105.61,105.52,105.56,12953.0
2017-12-20 13:50:00,105.56,105.58,105.32,105.42,21817.0,105.56,105.58,105.32,105.42,21817.0
2017-12-20 14:00:00,105.45,105.48,105.24,105.29,18135.0,105.45,105.48,105.24,105.29,18135.0
2017-12-20 14:10:00,105.28,105.38,105.23,105.31,27103.0,105.28,105.38,105.23,105.31,27103.0
2017-12-20 14:20:00,105.31,105.32,105.06,105.12,22078.0,105.31,105.32,105.06,105.12,22078.0
2017-12-20 14:30:00,105.12,105.31,105.09,105.23,37541.0,105.12,105.31,105.09,105.23,37541.0
2017-12-20 14:40:00,105.21,105.42,105.2,105.34,22677.0,105.21,105.42,105.2,105.34,22677.0
2017-12-20 14:50:00,105.33,105.33,105.06,105.25,39370.0,105.33,105.33,105.06,105.25,39370.0
2017-12-20 15:00:00,105.24,105.25,105.01,105.02,142874.0,105.24,105.25,105.01,105.02,142874.0
2017-12-20 15:10:00,105.08,105.15,104.74,105.12,144838.0,105.08,105.15,104.74,105.12,144838.0
2017-12-20 15:20:00,105.12,105.23,105.03,105.03,37492.0,105.12,105.23,105.03,105.03,37492.0
2017-12-20 15:30:00,105.04,105.2,105.04,105.11,33131.0,105.04,105.2,105.04,105.11,33131.0
2017-12-20 15:40:00,105.11,105.16,104.87,104.96,102629.0,105.11,105.16,104.87,104.96,102629.0
2017-12-20 15:50:00,105.0,105.08,104.89,105.02,198265.0,105.0,105.08,104.89,105.02,198265.0
2017-12-21 09:30:00,105.58,105.67,104.96,105.23,65294.0,105.58,105.67,104.96,105.23,65294.0
2017-12-21 09:40:00,105.16,105.3,104.88,105.15,27421.0,105.16,105.3,104.88,105.15,27421.0
2017-12-21 09:50:00,105.12,105.21,104.52,104.59,34439.0,105.12,105.21,104.52,104.59,34439.0
2017-12-21 10:00:00,104.58,104.82,104.37,104.39,49935.0,104.58,104.82,104.37,104.39,49935.0
2017-12-21 10:10:00,104.35,104.88,104.18,104.56,85419.0,104.35,104.88,104.18,104.56,85419.0
2017-12-21 10:20:00,104.54,105.11,104.5,104.86,97650.0,104.54,105.11,104.5,104.86,97650.0
2017-12-21 10:30:00,104.91,104.91,104.36,104.75,95166.0,104.91,104.91,104.36,104.75,95166.0
2017-12-21 10:40:00,104.74,104.75,104.17,104.26,59630.0,104.74,104.75,104.17,104.26,59630.0
2017-12-21 10:50:00,104.28,104.3,103.91,104.11,96554.0,104.28,104.3,103.91,104.11,96554.0
2017-12-21 11:00:00,104.13,104.14,103.77,103.82,122097.0,104.13,104.14,103.77,103.82,122097.0
2017-12-21 11:10:00,103.79,103.93,103.65,103.72,116772.0,103.79,103.93,103.65,103.72,116772.0
2017-12-21 11:20:00,103.72,104.3,103.67,103.99,118021.0,103.72,104.3,103.67,103.99,118021.0
2017-12-21 11:30:00,103.97,104.09,103.67,103.94,238935.0,103.97,104.09,103.67,103.94,238935.0
2017-12-21 11:40:00,103.96,104.5,103.96,104.15,140187.0,103.96,104.5,103.96,104.15,140187.0
2017-12-21 11:50:00,104.13,104.61,103.99,104.61,101164.0,104.13,104.61,103.99,104.61,101164.0
2017-12-21 12:00:00,104.66,104.8,104.4,104.73,26334.0,104.66,104.8,104.4,104.73,26334.0
2017-12-21 12:10:00,104.69,104.83,104.44,104.5,58295.0,104.69,104.83,104.44,104.5,58295.0
2017-12-21 12:20:00,104.55,104.69,104.37,104.5,28411.0,104.55,104.69,104.37,104.5,28411.0
2017-12-21 12:30:00,104.49,104.63,104.37,104.44,90909.0,104.49,104.63,104.37,104.44,90909.0
2017-12-21 12:40:00,104.42,104.52,104.4,104.47,31100.0,104.42,104.52,104.4,104.47,31100.0
2017-12-21 12:50:00,104.47,104.59,104.26,104.47,175618.0,104.47,104.59,104.26,104.47,175618.0
2017-12-21 13:00:00,104.43,104.76,104.35,104.55,156137.0,104.43,104.76,104.35,104.55,156137.0
2017-12-21 13:10:00,104.55,105.08,104.32,104.95,102434.0,104.55,105.08,104.32,104.95,102434.0
2017-12-21 13:20:00,104.99,105.05,104.73,104.86,115822.0,104.99,105.05,104.73,104.86,115822.0
2017-12-21 13:30:00,104.87,105.03,104.82,104.93,87174.0,104.87,105.03,104.82,104.93,87174.0
2017-12-21 13:40:00,104.94,105.31,104.91,105.09,33832.0,104.94,105.31,104.91,105.09,33832.0
2017-12-21 13:50:00,105.06,105.09,104.54,104.83,119912.0,105.06,105.09,104.54,104.83,119912.0
2017-12-21 14:00:00,104.8,105.11,104.77,105.1,29709.0,104.8,105.11,104.77,105.1,29709.0
2017-12-21 14:10:00,105.09,105.09,104.48,104.49,109457.0,105.09,105.09,104.48,104.49,109457.0
2017-12-21 14:20:00,104.49,104.8,104.29,104.63,65912.0,104.49,104.8,104.29,104.63,65912.0
2017-12-21 14:30:00,104.61,104.72,104.55,104.64,36294.0,104.61,104.72,104.55,104.64,36294.0
2017-12-21 14:40:00,104.72,104.88,104.65,104.82,31434.0,104.72,104.88,104.65,104.82,31434.0
2017-12-21 14:50:00,104.82,104.98,104.52,104.53,52494.0,104.82,104.98,104.52,104.53,52494.0
2017-12-21 15:00:00,104.51,104.67,104.28,104.54,120287.0,104.51,104.67,104.28,104.54,120287.0
2017-12-21 15:10:00,104.54,104.74,104.38,104.5,38871.0,104.54,104.74,104.38,104.5,38871.0
2017-12-21 15:20:00,104.52,104.79,104.48,104.76,26435.0,104.52,104.79,104.48,104.76,26435.0
2017-12-21 15:30:00,104.76,104.79,104.52,104.62,60285.0,104.76,104.79,104.52,104.62,60285.0
2017-12-21 15:40:00,104.62,104.62,104.43,104.47,89843.0,104.62,104.62,104.43,104.47,89843.0
2017-12-21 15:50:00,104.45,104.48,104.34,104.43,185108.0,104.45,104.48,104.34,104.43,185108.0
2017-12-22 09:30:00,104.85,104.85,104.23,104.33,76895.0,104.85,104.85,104.23,104.33,76895.0
2017-12-22 09:40:00,104.28,104.72,104.22,104.46,43646.0,104.28,104.72,104.22,104.46,43646.0
2017-12-22 09:50:00,104.46,104.46,104.06,104.3,46380.0,104.46,104.46,104.06,104.3,46380.0
2017-12-22 10:00:00,104.29,104.51,104.26,104.4,45134.0,104.29,104.51,104.26,104.4,45134.0
2017-12-22 10:10:00,104.43,104.55,104.24,104.35,20817.0,104.43,104.55,104.24,104.35,20817.0
2017-12-22 10:20:00,104.32,104.55,104.2,104.39,20194.0,104.32,104.55,104.2,104.39,20194.0
2017-12-22 10:30:00,104.38,104.41,104.25,104.27,19715.0,104.38,104.41,104.25,104.27,19715.0
2017-12-22 10:40:00,104.26,104.43,104.2,104.39,29475.0,104.26,104.43,104.2,104.39,29475.0
2017-12-22 10:50:00,104.35,104.37,104.02,104.03,13046.0,104.35,104.37,104.02,104.03,13046.0
2017-12-22 11:00:00,104.1,104.17,103.96,104.13,12879.0,104.1,104.17,103.96,104.13,12879.0
2017-12-22 11:10:00,104.16,104.35,104.03,104.07,12098.0,104.16,104.35,104.03,104.07,12098.0
2017-12-22 11:20:00,104.07,104.29,104.07,104.11,9970.0,104.07,104.29,104.07,104.11,9970.0
2017-12-22 11:30:00,104.13,104.22,103.92,104.19,14910.0,104.13,104.22,103.92,104.19,14910.0
2017-12-22 11:40:00,104.21,104.3,104.06,104.06,7093.0,104.21,104.3,104.06,104.06,7093.0
2017-12-22 11:50:00,104.07,104.15,104.0,104.15,7000.0,104.07,104.15,104.0,104.15,7000.0
2017-12-22 12:00:00,104.11,104.16,104.03,104.05,8646.0,104.11,104.16,104.03,104.05,8646.0
2017-12-22 12:10:00,104.02,104.2,104.02,104.1,10454.0,104.02,104.2,104.02,104.1,10454.0
2017-12-22 12:20:00,104.13,104.37,104.12,104.23,18171.0,104.13,104.37,104.12,104.23,18171.0
2017-12-22 12:30:00,104.24,104.37,104.23,104.27,16164.0,104.24,104.37,104.23,104.27,16164.0
2017-12-22 12:40:00,104.24,104.34,104.18,104.26,9910.0,104.24,104.34,104.18,104.26,9910.0
2017-12-22 12:50:00,104.22,104.29,104.17,104.25,8572.0,104.22,104.29,104.17,104.25,8572.0
2017-12-22 13:00:00,104.27,104.36,104.26,104.33,13790.0,104.27,104.36,104.26,104.33,13790.0
2017-12-22 13:10:00,104.35,104.36,104.21,104.25,11573.0,104.35,104.36,104.21,104.25,11573.0
2017-12-22 13:20:00,104.23,104.4,104.23,104.35,9955.0,104.23,104.4,104.23,104.35,9955.0
2017-12-22 13:30:00,104.35,104.45,104.33,104.41,14721.0,104.35,104.45,104.33,104.41,14721.0
2017-12-22 13:40:00,104.41,104.55,104.39,104.43,50131.0,104.41,104.55,104.39,104.43,50131.0
2017-12-22 13:50:00,104.43,104.44,104.23,104.28,36848.0,104.43,104.44,104.23,104.28,36848.0
2017-12-22 14:00:00,104.28,104.41,104.25,104.3,24294.0,104.28,104.41,104.25,104.3,24294.0
2017-12-22 14:10:00,104.26,104.4,104.23,104.38,73328.0,104.26,104.4,104.23,104.38,73328.0
2017-12-22 14:20:00,104.38,104.54,104.34,104.48,26990.0,104.38,104.54,104.34,104.48,26990.0
2017-12-22 14:30:00,104.43,104.6,104.39,104.6,22554.0,104.43,104.6,104.39,104.6,22554.0
2017-12-22 14:40:00,104.6,104.65,104.56,104.56,11574.0,104.6,104.65,104.56,104.56,11574.0
2017-12-22 14:50:00,104.55,104.58,104.35,104.38,41220.0,104.55,104.58,104.35,104.38,41220.0
2017-12-22 15:00:00,104.37,104.39,104.15,104.21,41320.0,104.37,104.39,104.15,104.21,41320.0
2017-12-22 15:10:00,104.2,104.23,104.04,104.04,60223.0,104.2,104.23,104.04,104.04,60223.0
2017-12-22 15:20:00,104.04,104.06,103.9,103.95,38781.0,104.04,104.06,103.9,103.95,38781.0
2017-12-22 15:30:00,103.96,104.05,103.89,103.93,20356.0,103.96,104.05,103.89,103.93,20356.0
2017-12-22 15:40:00,103.94,103.96,103.78,103.87,51268.0,103.94,103.96,103.78,103.87,51268.0
2017-12-22 15:50:00,103.85,103.93,103.83,103.9,92013.0,103.85,103.93,103.83,103.9,92013.0
2017-12-26 09:30:00,103.45,103.87,103.24,103.24,34016.0,103.45,103.87,103.24,103.24,34016.0
2017-12-26 09:40:00,103.24,103.65,103.19,103.5,59498.0,103.24,103.65,103.19,103.5,59498.0
2017-12-26 09:50:00,103.54,103.89,103.38,103.77,34210.0,103.54,103.89,103.38,103.77,34210.0
2017-12-26 10:00:00,103.78,104.15,103.77,103.99,28869.0,103.78,104.15,103.77,103.99,28869.0
2017-12-26 10:10:00,103.99,104.13,103.93,103.93,16427.0,103.99,104.13,103.93,103.93,16427.0
2017-12-26 10:20:00,104.07,104.1,103.85,103.93,22834.0,104.07,104.1,103.85,103.93,22834.0
2017-12-26 10:30:00,103.9,103.96,103.44,103.5,16325.0,103.9,103.96,103.44,103.5,16325.0
2017-12-26 10:40:00,103.51,103.87,103.45,103.79,15327.0,103.51,103.87,103.45,103.79,15327.0
2017-12-26 10:50:00,103.79,103.82,103.59,103.81,10482.0,103.79,103.82,103.59,103.81,10482.0
2017-12-26 11:00:00,103.74,103.79,103.51,103.51,11939.0,103.74,103.79,103.51,103.51,11939.0
2017-12-26 11:10:00,103.51,103.73,103.49,103.49,17759.0,103.51,103.73,103.49,103.49,17759.0
2017-12-26 11:20:00,103.47,103.66,103.4,103.61,11666.0,103.47,103.66,103.4,103.61,11666.0
2017-12-26 11:30:00,103.58,103.78,103.51,103.76,14088.0,103.58,103.78,103.51,103.76,14088.0
2017-12-26 11:40:00,103.77,103.79,103.61,103.65,18315.0,103.77,103.79,103.61,103.65,18315.0
2017-12-26 11:50:00,103.68,103.75,103.57,103.65,19757.0,103.68,103.75,103.57,103.65,19757.0
2017-12-26 12:00:00,103.65,103.95,103.61,103.95,9274.0,103.65,103.95,103.61,103.95,9274.0
2017-12-26 12:10:00,103.94,103.95,103.63,103.84,7918.0,103.94,103.95,103.63,103.84,7918.0
2017-12-26 12:20:00,103.8,103.91,103.63,103.66,14180.0,103.8,103.91,103.63,103.66,14180.0
2017-12-26 12:30:00,103.68,103.92,103.64,103.88,22103.0,103.68,103.92,103.64,103.88,22103.0
2017-12-26 12:40:00,103.89,104.11,103.8,103.8,25167.0,103.89,104.11,103.8,103.8,25167.0
2017-12-26 12:50:00,103.82,103.88,103.71,103.71,9049.0,103.82,103.88,103.71,103.71,9049.0
2017-12-26 13:00:00,103.74,103.86,103.72,103.83,9607.0,103.74,103.86,103.72,103.83,9607.0
2017-12-26 13:10:00,103.83,104.01,103.8,103.96,12779.0,103.83,104.01,103.8,103.96,12779.0
2017-12-26 13:20:00,103.96,104.01,103.9,103.95,6870.0,103.96,104.01,103.9,103.95,6870.0
2017-12-26 13:30:00,103.98,104.06,103.89,103.94,13208.0,103.98,104.06,103.89,103.94,13208.0
2017-12-26 13:40:00,103.98,104.02,103.92,103.95,9300.0,103.98,104.02,103.92,103.95,9300.0
2017-12-26 13:50:00,103.97,104.01,103.94,103.98,8155.0,103.97,104.01,103.94,103.98,8155.0
2017-12-26 14:00:00,104.01,104.09,103.94,104.01,25853.0,104.01,104.09,103.94,104.01,25853.0
2017-12-26 14:10:00,104.06,104.12,103.98,104.11,28955.0,104.06,104.12,103.98,104.11,28955.0
2017-12-26 14:20:00,104.12,104.14,103.93,104.04,51551.0,104.12,104.14,103.93,104.04,51551.0
2017-12-26 14:30:00,104.05,104.05,103.96,104.01,12405.0,104.05,104.05,103.96,104.01,12405.0
2017-12-26 14:40:00,104.01,104.13,103.93,104.1,33176.0,104.01,104.13,103.93,104.1,33176.0
2017-12-26 14:50:00,104.1,104.11,103.96,103.98,9306.0,104.1,104.11,103.96,103.98,9306.0
2017-12-26 15:00:00,103.97,103.98,103.89,103.95,15010.0,103.97,103.98,103.89,103.95,15010.0
2017-12-26 15:10:00,103.95,103.98,103.88,103.96,20008.0,103.95,103.98,103.88,103.96,20008.0
2017-12-26 15:20:00,103.96,104.0,103.8,103.8,18730.0,103.96,104.0,103.8,103.8,18730.0
2017-12-26 15:30:00,103.79,103.84,103.71,103.75,47367.0,103.79,103.84,103.71,103.75,47367.0
2017-12-26 15:40:00,103.75,103.76,103.68,103.7,67040.0,103.75,103.76,103.68,103.7,67040.0
2017-12-26 15:50:00,103.69,103.81,103.6,103.8,158545.0,103.69,103.81,103.6,103.8,158545.0
2017-12-27 09:30:00,103.97,104.1,103.48,104.0,40424.0,103.97,104.1,103.48,104.0,40424.0
2017-12-27 09:40:00,104.05,104.44,104.03,104.25,45104.0,104.05,104.44,104.03,104.25,45104.0
2017-12-27 09:50:00,104.25,104.25,103.91,104.2,34232.0,104.25,104.25,103.91,104.2,34232.0
2017-12-27 10:00:00,104.23,104.51,104.16,104.51,36684.0,104.23,104.51,104.16,104.51,36684.0
2017-12-27 10:10:00,104.51,104.87,104.5,104.75,21641.0,104.51,104.87,104.5,104.75,21641.0
2017-12-27 10:20:00,104.76,104.81,104.48,104.72,21442.0,104.76,104.81,104.48,104.72,21442.0
2017-12-27 10:30:00,104.71,104.75,104.61,104.64,13246.0,104.71,104.75,104.61,104.64,13246.0
2017-12-27 10:40:00,104.65,104.86,104.63,104.77,24663.0,104.65,104.86,104.63,104.77,24663.0
2017-12-27 10:50:00,104.79,104.93,104.72,104.92,18232.0,104.79,104.93,104.72,104.92,18232.0
2017-12-27 11:00:00,104.92,105.2,104.92,105.07,18500.0,104.92,105.2,104.92,105.07,18500.0
2017-12-27 11:10:00,105.07,105.1,104.84,104.88,15745.0,105.07,105.1,104.84,104.88,15745.0
2017-12-27 11:20:00,104.87,104.9,104.62,104.66,21498.0,104.87,104.9,104.62,104.66,21498.0
2017-12-27 11:30:00,104.69,104.69,104.4,104.48,12849.0,104.69,104.69,104.4,104.48,12849.0
2017-12-27 11:40:00,104.5,104.56,104.38,104.41,11150.0,104.5,104.56,104.38,104.41,11150.0
2017-12-27 11:50:00,104.44,104.44,104.23,104.25,15576.0,104.44,104.44,104.23,104.25,15576.0
2017-12-27 12:00:00,104.17,104.34,104.17,104.18,5876.0,104.17,104.34,104.17,104.18,5876.0
2017-12-27 12:10:00,104.28,104.28,104.11,104.21,9237.0,104.28,104.28,104.11,104.21,9237.0
2017-12-27 12:20:00,104.2,104.41,104.2,104.33,8723.0,104.2,104.41,104.2,104.33,8723.0
2017-12-27 12:30:00,104.34,104.48,104.31,104.44,7967.0,104.34,104.48,104.31,104.44,7967.0
2017-12-27 12:40:00,104.43,104.55,104.39,104.41,9475.0,104.43,104.55,104.39,104.41,9475.0
2017-12-27 12:50:00,104.43,104.49,104.37,104.37,4040.0,104.43,104.49,104.37,104.37,4040.0
2017-12-27 13:00:00,104.35,104.35,104.22,104.26,8207.0,104.35,104.35,104.22,104.26,8207.0
2017-12-27 13:10:00,104.27,104.38,104.26,104.26,9601.0,104.27,104.38,104.26,104.26,9601.0
2017-12-27 13:20:00,104.29,104.34,104.18,104.3,5522.0,104.29,104.34,104.18,104.3,5522.0
2017-12-27 13:30:00,104.24,104.4,104.19,104.37,8125.0,104.24,104.4,104.19,104.37,8125.0
2017-12-27 13:40:00,104.34,104.48,104.34,104.45,9073.0,104.34,104.48,104.34,104.45,9073.0
2017-12-27 13:50:00,104.47,104.56,104.45,104.55,6769.0,104.47,104.56,104.45,104.55,6769.0
2017-12-27 14:00:00,104.57,104.58,104.39,104.39,9518.0,104.57,104.58,104.39,104.39,9518.0
2017-12-27 14:10:00,104.42,104.42,104.31,104.32,11336.0,104.42,104.42,104.31,104.32,11336.0
2017-12-27 14:20:00,104.28,104.35,104.26,104.31,4985.0,104.28,104.35,104.26,104.31,4985.0
2017-12-27 14:30:00,104.36,104.42,104.32,104.39,7337.0,104.36,104.42,104.32,104.39,7337.0
2017-12-27 14:40:00,104.39,104.4,104.34,104.36,4048.0,104.39,104.4,104.34,104.36,4048.0
2017-12-27 14:50:00,104.36,104.4,104.3,104.34,10631.0,104.36,104.4,104.3,104.34,10631.0
2017-12-27 15:00:00,104.32,104.47,104.32,104.39,11941.0,104.32,104.47,104.32,104.39,11941.0
2017-12-27 15:10:00,104.41,104.47,104.37,104.43,14934.0,104.41,104.47,104.37,104.43,14934.0
2017-12-27 15:20:00,104.43,104.55,104.43,104.55,15442.0,104.43,104.55,104.43,104.55,15442.0
2017-12-27 15:30:00,104.53,104.63,104.53,104.61,32086.0,104.53,104.63,104.53,104.61,32086.0
2017-12-27 15:40:00,104.61,104.68,104.43,104.44,35002.0,104.61,104.68,104.43,104.44,35002.0
2017-12-27 15:50:00,104.44,104.7,104.44,104.57,77463.0,104.44,104.7,104.44,104.57,77463.0
2017-12-28 09:30:00,104.66,104.72,104.2,104.27,28038.0,104.66,104.72,104.2,104.27,28038.0
2017-12-28 09:40:00,104.29,104.68,104.25,104.63,15438.0,104.29,104.68,104.25,104.63,15438.0
2017-12-28 09:50:00,104.67,104.67,104.38,104.5,11503.0,104.67,104.67,104.38,104.5,11503.0
2017-12-28 10:00:00,104.53,104.53,104.28,104.38,14984.0,104.53,104.53,104.28,104.38,14984.0
2017-12-28 10:10:00,104.38,104.46,104.25,104.27,9363.0,104.38,104.46,104.25,104.27,9363.0
2017-12-28 10:20:00,104.26,104.56,104.25,104.46,21552.0,104.26,104.56,104.25,104.46,21552.0
2017-12-28 10:30:00,104.46,104.46,104.31,104.37,9447.0,104.46,104.46,104.31,104.37,9447.0
2017-12-28 10:40:00,104.35,104.48,104.33,104.44,10993.0,104.35,104.48,104.33,104.44,10993.0
2017-12-28 10:50:00,104.43,104.68,104.43,104.62,11150.0,104.43,104.68,104.43,104.62,11150.0
2017-12-28 11:00:00,104.63,104.81,104.52,104.77,12466.0,104.63,104.81,104.52,104.77,12466.0
2017-12-28 11:10:00,104.78,104.78,104.69,104.69,6759.0,104.78,104.78,104.69,104.69,6759.0
2017-12-28 11:20:00,104.68,104.89,104.65,104.83,11108.0,104.68,104.89,104.65,104.83,11108.0
2017-12-28 11:30:00,104.79,104.81,104.57,104.57,19617.0,104.79,104.81,104.57,104.57,19617.0
2017-12-28 11:40:00,104.59,104.74,104.56,104.74,11349.0,104.59,104.74,104.56,104.74,11349.0
2017-12-28 11:50:00,104.76,104.83,104.61,104.82,9717.0,104.76,104.83,104.61,104.82,9717.0
2017-12-28 12:00:00,104.8,104.88,104.79,104.85,8817.0,104.8,104.88,104.79,104.85,8817.0
2017-12-28 12:10:00,104.85,104.91,104.75,104.87,10847.0,104.85,104.91,104.75,104.87,10847.0
2017-12-28 12:20:00,104.87,104.9,104.8,104.88,6860.0,104.87,104.9,104.8,104.88,6860.0
2017-12-28 12:30:00,104.85,104.93,104.82,104.86,8265.0,104.85,104.93,104.82,104.86,8265.0
2017-12-28 12:40:00,104.85,104.85,104.79,104.85,7160.0,104.85,104.85,104.79,104.85,7160.0
2017-12-28 12:50:00,104.81,104.82,104.71,104.79,6222.0,104.81,104.82,104.71,104.79,6222.0
2017-12-28 13:00:00,104.78,104.78,104.64,104.67,8313.0,104.78,104.78,104.64,104.67,8313.0
2017-12-28 13:10:00,104.69,104.69,104.6,104.63,9621.0,104.69,104.69,104.6,104.63,9621.0
2017-12-28 13:20:00,104.58,104.66,104.56,104.56,6893.0,104.58,104.66,104.56,104.56,6893.0
2017-12-28 13:30:00,104.56,104.59,104.51,104.55,9238.0,104.56,104.59,104.51,104.55,9238.0
2017-12-28 13:40:00,104.57,104.6,104.53,104.53,6493.0,104.57,104.6,104.53,104.53,6493.0
2017-12-28 13:50:00,104.51,104.58,104.47,104.57,6611.0,104.51,104.58,104.47,104.57,6611.0
2017-12-28 14:00:00,104.57,104.62,104.52,104.62,18314.0,104.57,104.62,104.52,104.62,18314.0
2017-12-28 14:10:00,104.62,104.64,104.46,104.48,8556.0,104.62,104.64,104.46,104.48,8556.0
2017-12-28 14:20:00,104.48,104.49,104.43,104.45,10255.0,104.48,104.49,104.43,104.45,10255.0
2017-12-28 14:30:00,104.42,104.5,104.38,104.5,29670.0,104.42,104.5,104.38,104.5,29670.0
2017-12-28 14:40:00,104.5,104.56,104.49,104.55,9700.0,104.5,104.56,104.49,104.55,9700.0
2017-12-28 14:50:00,104.56,104.64,104.55,104.6,9361.0,104.56,104.64,104.55,104.6,9361.0
2017-12-28 15:00:00,104.6,104.68,104.54,104.61,22989.0,104.6,104.68,104.54,104.61,22989.0
2017-12-28 15:10:00,104.64,104.81,104.63,104.81,15319.0,104.64,104.81,104.63,104.81,15319.0
2017-12-28 15:20:00,104.81,104.84,104.73,104.8,21081.0,104.81,104.84,104.73,104.8,21081.0
2017-12-28 15:30:00,104.79,104.89,104.71,104.89,21923.0,104.79,104.89,104.71,104.89,21923.0
2017-12-28 15:40:00,104.86,104.89,104.81,104.82,31911.0,104.86,104.89,104.81,104.82,31911.0
2017-12-28 15:50:00,104.82,105.22,104.82,105.05,120323.0,104.82,105.22,104.82,105.05,120323.0
2017-12-29 09:30:00,105.04,105.65,104.98,105.22,40949.0,105.04,105.65,104.98,105.22,40949.0
2017-12-29 09:40:00,105.26,105.33,104.71,104.86,25826.0,105.26,105.33,104.71,104.86,25826.0
2017-12-29 09:50:00,104.85,105.04,104.81,104.97,14127.0,104.85,105.04,104.81,104.97,14127.0
2017-12-29 10:00:00,104.93,105.16,104.87,105.0,15644.0,104.93,105.16,104.87,105.0,15644.0
2017-12-29 10:10:00,105.06,105.13,104.96,105.01,8850.0,105.06,105.13,104.96,105.01,8850.0
2017-12-29 10:20:00,104.99,105.0,104.86,104.98,8370.0,104.99,105.0,104.86,104.98,8370.0
2017-12-29 10:30:00,105.01,105.21,104.98,105.14,12015.0,105.01,105.21,104.98,105.14,12015.0
2017-12-29 10:40:00,105.13,105.13,104.96,104.99,11106.0,105.13,105.13,104.96,104.99,11106.0
2017-12-29 10:50:00,104.94,104.96,104.66,104.79,9444.0,104.94,104.96,104.66,104.79,9444.0
2017-12-29 11:00:00,104.77,104.85,104.53,104.85,12852.0,104.77,104.85,104.53,104.85,12852.0
2017-12-29 11:10:00,104.86,104.99,104.85,104.86,8393.0,104.86,104.99,104.85,104.86,8393.0
2017-12-29 11:20:00,104.84,105.05,104.83,105.05,8226.0,104.84,105.05,104.83,105.05,8226.0
2017-12-29 11:30:00,105.06,105.13,104.78,104.94,7908.0,105.06,105.13,104.78,104.94,7908.0
2017-12-29 11:40:00,104.92,104.99,104.87,104.9,6988.0,104.92,104.99,104.87,104.9,6988.0
2017-12-29 11:50:00,104.92,105.2,104.9,105.16,8055.0,104.92,105.2,104.9,105.16,8055.0
2017-12-29 12:00:00,105.16,105.21,105.12,105.17,3500.0,105.16,105.21,105.12,105.17,3500.0
2017-12-29 12:10:00,105.12,105.26,105.11,105.21,9536.0,105.12,105.26,105.11,105.21,9536.0
2017-12-29 12:20:00,105.23,105.23,105.08,105.21,8166.0,105.23,105.23,105.08,105.21,8166.0
2017-12-29 12:30:00,105.14,105.38,105.14,105.38,13546.0,105.14,105.38,105.14,105.38,13546.0
2017-12-29 12:40:00,105.32,105.38,105.23,105.23,8258.0,105.32,105.38,105.23,105.23,8258.0
2017-12-29 12:50:00,105.25,105.3,105.18,105.23,5724.0,105.25,105.3,105.18,105.23,5724.0
2017-12-29 13:00:00,105.26,105.28,105.16,105.19,7320.0,105.26,105.28,105.16,105.19,7320.0
2017-12-29 13:10:00,105.2,105.31,105.19,105.31,4510.0,105.2,105.31,105.19,105.31,4510.0
2017-12-29 13:20:00,105.37,105.41,105.31,105.4,7030.0,105.37,105.41,105.31,105.4,7030.0
2017-12-29 13:30:00,105.39,105.41,105.22,105.26,7172.0,105.39,105.41,105.22,105.26,7172.0
2017-12-29 13:40:00,105.26,105.26,105.14,105.16,10707.0,105.26,105.26,105.14,105.16,10707.0
2017-12-29 13:50:00,105.14,105.14,104.95,105.0,9825.0,105.14,105.14,104.95,105.0,9825.0
2017-12-29 14:00:00,105.02,105.03,104.88,104.93,10114.0,105.02,105.03,104.88,104.93,10114.0
2017-12-29 14:10:00,104.92,104.99,104.84,104.84,10206.0,104.92,104.99,104.84,104.84,10206.0
2017-12-29 14:20:00,104.87,105.06,104.85,105.06,7320.0,104.87,105.06,104.85,105.06,7320.0
2017-12-29 14:30:00,105.05,105.05,104.96,104.98,5701.0,105.05,105.05,104.96,104.98,5701.0
2017-12-29 14:40:00,104.99,105.14,104.99,105.11,10914.0,104.99,105.14,104.99,105.11,10914.0
2017-12-29 14:50:00,105.09,105.17,105.09,105.14,11258.0,105.09,105.17,105.09,105.14,11258.0
2017-12-29 15:00:00,105.11,105.26,105.08,105.26,15973.0,105.11,105.26,105.08,105.26,15973.0
2017-12-29 15:10:00,105.28,105.39,105.26,105.39,18006.0,105.28,105.39,105.26,105.39,18006.0
2017-12-29 15:20:00,105.39,105.51,105.33,105.43,18941.0,105.39,105.51,105.33,105.43,18941.0
2017-12-29 15:30:00,105.43,105.43,105.19,105.19,24112.0,105.43,105.43,105.19,105.19,24112.0
2017-12-29 15:40:00,105.2,105.2,105.06,105.16,41151.0,105.2,105.2,105.06,105.16,41151.0
2017-12-29 15:50:00,105.16,105.16,104.79,104.83,184428.0,105.16,105.16,104.79,104.83,184428.0
2018-01-02 09:30:00,105.34,105.5,104.38,105.26,64923.0,105.34,105.5,104.38,105.26,64923.0
2018-01-02 09:40:00,105.29,105.5,105.03,105.09,40073.0,105.29,105.5,105.03,105.09,40073.0
2018-01-02 09:50:00,105.2,105.53,105.06,105.52,53193.0,105.2,105.53,105.06,105.52,53193.0
2018-01-02 10:00:00,105.46,106.06,105.43,105.89,57858.0,105.46,106.06,105.43,105.89,57858.0
2018-01-02 10:10:00,105.91,106.03,105.7,105.84,20273.0,105.91,106.03,105.7,105.84,20273.0
2018-01-02 10:20:00,105.85,105.89,105.6,105.8,33531.0,105.85,105.89,105.6,105.8,33531.0
2018-01-02 10:30:00,105.85,106.08,105.74,105.94,21954.0,105.85,106.08,105.74,105.94,21954.0
2018-01-02 10:40:00,105.95,106.13,105.92,106.12,35358.0,105.95,106.13,105.92,106.12,35358.0
2018-01-02 10:50:00,106.14,106.37,106.08,106.34,20428.0,106.14,106.37,106.08,106.34,20428.0
2018-01-02 11:00:00,106.36,106.52,106.3,106.42,33177.0,106.36,106.52,106.3,106.42,33177.0
2018-01-02 11:10:00,106.43,106.56,106.41,106.48,20369.0,106.43,106.56,106.41,106.48,20369.0
2018-01-02 11:20:00,106.54,106.76,106.41,106.76,48602.0,106.54,106.76,106.41,106.76,48602.0
2018-01-02 11:30:00,106.76,106.94,106.67,106.85,38140.0,106.76,106.94,106.67,106.85,38140.0
2018-01-02 11:40:00,106.84,106.92,106.72,106.88,18961.0,106.84,106.92,106.72,106.88,18961.0
2018-01-02 11:50:00,106.88,106.99,106.77,106.93,21442.0,106.88,106.99,106.77,106.93,21442.0
2018-01-02 12:00:00,106.92,107.03,106.84,106.97,25592.0,106.92,107.03,106.84,106.97,25592.0
2018-01-02 12:10:00,107.0,107.06,106.86,106.86,45490.0,107.0,107.06,106.86,106.86,45490.0
2018-01-02 12:20:00,106.87,106.9,106.53,106.54,19553.0,106.87,106.9,106.53,106.54,19553.0
2018-01-02 12:30:00,106.54,106.56,106.19,106.45,18553.0,106.54,106.56,106.19,106.45,18553.0
2018-01-02 12:40:00,106.47,106.61,106.4,106.58,14441.0,106.47,106.61,106.4,106.58,14441.0
2018-01-02 12:50:00,106.58,106.61,106.33,106.5,38197.0,106.58,106.61,106.33,106.5,38197.0
2018-01-02 13:00:00,106.53,106.53,106.43,106.44,12871.0,106.53,106.53,106.43,106.44,12871.0
2018-01-02 13:10:00,106.44,106.45,106.23,106.29,12178.0,106.44,106.45,106.23,106.29,12178.0
2018-01-02 13:20:00,106.29,106.49,106.24,106.35,70123.0,106.29,106.49,106.24,106.35,70123.0
2018-01-02 13:30:00,106.38,106.43,106.16,106.22,27667.0,106.38,106.43,106.16,106.22,27667.0
2018-01-02 13:40:00,106.22,106.58,106.2,106.58,46093.0,106.22,106.58,106.2,106.58,46093.0
2018-01-02 13:50:00,106.57,106.68,106.54,106.68,13344.0,106.57,106.68,106.54,106.68,13344.0
2018-01-02 14:00:00,106.72,107.08,106.69,107.01,27118.0,106.72,107.08,106.69,107.01,27118.0
2018-01-02 14:10:00,107.02,107.08,106.86,106.95,22900.0,107.02,107.08,106.86,106.95,22900.0
2018-01-02 14:20:00,106.94,107.01,106.78,106.84,17649.0,106.94,107.01,106.78,106.84,17649.0
2018-01-02 14:30:00,106.82,106.94,106.82,106.83,21310.0,106.82,106.94,106.82,106.83,21310.0
2018-01-02 14:40:00,106.82,106.98,106.82,106.91,19973.0,106.82,106.98,106.82,106.91,19973.0
2018-01-02 14:50:00,106.94,106.94,106.68,106.8,34521.0,106.94,106.94,106.68,106.8,34521.0
2018-01-02 15:00:00,106.8,106.89,106.79,106.84,27552.0,106.8,106.89,106.79,106.84,27552.0
2018-01-02 15:10:00,106.85,106.87,106.79,106.83,43310.0,106.85,106.87,106.79,106.83,43310.0
2018-01-02 15:20:00,106.84,107.05,106.7,107.05,47320.0,106.84,107.05,106.7,107.05,47320.0
2018-01-02 15:30:00,107.05,107.11,106.97,107.0,64478.0,107.05,107.11,106.97,107.0,64478.0
2018-01-02 15:40:00,107.0,107.01,106.94,106.96,92999.0,107.0,107.01,106.94,106.96,92999.0
2018-01-02 15:50:00,106.96,107.16,106.86,107.1,218340.0,106.96,107.16,106.86,107.1,218340.0
2018-01-03 09:30:00,107.0,107.85,106.99,107.75,39710.0,107.0,107.85,106.99,107.75,39710.0
2018-01-03 09:40:00,107.67,108.18,107.54,108.13,53619.0,107.67,108.18,107.54,108.13,53619.0
2018-01-03 09:50:00,108.19,109.15,108.14,108.89,87158.0,108.19,109.15,108.14,108.89,87158.0
2018-01-03 10:00:00,108.89,109.29,108.45,108.55,27325.0,108.89,109.29,108.45,108.55,27325.0
2018-01-03 10:10:00,108.58,108.93,108.52,108.74,86538.0,108.58,108.93,108.52,108.74,86538.0
2018-01-03 10:20:00,108.75,108.8,108.66,108.77,14714.0,108.75,108.8,108.66,108.77,14714.0
2018-01-03 10:30:00,108.79,108.87,108.63,108.65,29476.0,108.79,108.87,108.63,108.65,29476.0
2018-01-03 10:40:00,108.64,108.67,108.33,108.66,40964.0,108.64,108.67,108.33,108.66,40964.0
2018-01-03 10:50:00,108.66,108.66,108.5,108.56,42598.0,108.66,108.66,108.5,108.56,42598.0
2018-01-03 11:00:00,108.56,108.83,108.56,108.71,23633.0,108.56,108.83,108.56,108.71,23633.0
2018-01-03 11:10:00,108.71,108.73,108.53,108.69,24768.0,108.71,108.73,108.53,108.69,24768.0
2018-01-03 11:20:00,108.68,108.74,108.55,108.63,32460.0,108.68,108.74,108.55,108.63,32460.0
2018-01-03 11:30:00,108.64,108.74,108.57,108.73,19491.0,108.64,108.74,108.57,108.73,19491.0
2018-01-03 11:40:00,108.7,108.7,108.49,108.6,25333.0,108.7,108.7,108.49,108.6,25333.0
2018-01-03 11:50:00,108.6,108.66,108.56,108.63,15143.0,108.6,108.66,108.56,108.63,15143.0
2018-01-03 12:00:00,108.63,108.81,108.63,108.79,14985.0,108.63,108.81,108.63,108.79,14985.0
2018-01-03 12:10:00,108.81,108.93,108.79,108.89,15169.0,108.81,108.93,108.79,108.89,15169.0
2018-01-03 12:20:00,108.91,108.99,108.85,108.99,13557.0,108.91,108.99,108.85,108.99,13557.0
2018-01-03 12:30:00,108.98,108.99,108.67,108.71,24732.0,108.98,108.99,108.67,108.71,24732.0
2018-01-03 12:40:00,108.69,108.89,108.59,108.83,15297.0,108.69,108.89,108.59,108.83,15297.0
2018-01-03 12:50:00,108.82,108.89,108.7,108.73,12568.0,108.82,108.89,108.7,108.73,12568.0
2018-01-03 13:00:00,108.77,108.85,108.74,108.84,10045.0,108.77,108.85,108.74,108.84,10045.0
2018-01-03 13:10:00,108.84,108.94,108.84,108.88,14396.0,108.84,108.94,108.84,108.88,14396.0
2018-01-03 13:20:00,108.88,108.98,108.85,108.95,11242.0,108.88,108.98,108.85,108.95,11242.0
2018-01-03 13:30:00,108.96,109.0,108.91,108.97,36740.0,108.96,109.0,108.91,108.97,36740.0
2018-01-03 13:40:00,108.95,109.14,108.94,109.12,29302.0,108.95,109.14,108.94,109.12,29302.0
2018-01-03 13:50:00,109.12,109.15,108.99,109.03,14499.0,109.12,109.15,108.99,109.03,14499.0
2018-01-03 14:00:00,109.01,109.13,108.98,109.08,20156.0,109.01,109.13,108.98,109.08,20156.0
2018-01-03 14:10:00,109.08,109.15,109.03,109.15,11037.0,109.08,109.15,109.03,109.15,11037.0
2018-01-03 14:20:00,109.16,109.4,109.12,109.39,21150.0,109.16,109.4,109.12,109.39,21150.0
2018-01-03 14:30:00,109.4,109.47,109.29,109.33,42901.0,109.4,109.47,109.29,109.33,42901.0
2018-01-03 14:40:00,109.31,109.34,109.22,109.31,28485.0,109.31,109.34,109.22,109.31,28485.0
2018-01-03 14:50:00,109.3,109.38,109.25,109.31,33647.0,109.3,109.38,109.25,109.31,33647.0
2018-01-03 15:00:00,109.29,109.31,109.14,109.26,30380.0,109.29,109.31,109.14,109.26,30380.0
2018-01-03 15:10:00,109.27,109.6,109.25,109.55,40651.0,109.27,109.6,109.25,109.55,40651.0
2018-01-03 15:20:00,109.54,109.57,109.44,109.56,33365.0,109.54,109.57,109.44,109.56,33365.0
2018-01-03 15:30:00,109.57,109.78,109.57,109.66,51621.0,109.57,109.78,109.57,109.66,51621.0
2018-01-03 15:40:00,109.66,109.73,109.52,109.52,91961.0,109.66,109.73,109.52,109.52,91961.0
2018-01-03 15:50:00,109.54,109.62,109.28,109.36,153644.0,109.54,109.62,109.28,109.36,153644.0
2018-01-04 09:30:00,110.13,110.25,109.25,109.4,78157.0,110.13,110.25,109.25,109.4,78157.0
2018-01-04 09:40:00,109.48,109.87,109.23,109.84,26341.0,109.48,109.87,109.23,109.84,26341.0
2018-01-04 09:50:00,109.81,109.91,109.58,109.74,27224.0,109.81,109.91,109.58,109.74,27224.0
2018-01-04 10:00:00,109.76,110.0,109.68,109.99,36268.0,109.76,110.0,109.68,109.99,36268.0
2018-01-04 10:10:00,109.98,110.34,109.95,110.16,42304.0,109.98,110.34,109.95,110.16,42304.0
2018-01-04 10:20:00,110.2,110.48,110.16,110.45,55081.0,110.2,110.48,110.16,110.45,55081.0
2018-01-04 10:30:00,110.5,110.72,110.34,110.71,37203.0,110.5,110.72,110.34,110.71,37203.0
2018-01-04 10:40:00,110.73,110.75,110.68,110.72,61915.0,110.73,110.75,110.68,110.72,61915.0
2018-01-04 10:50:00,110.72,111.0,110.67,110.97,68651.0,110.72,111.0,110.67,110.97,68651.0
2018-01-04 11:00:00,110.94,111.0,110.84,110.91,31875.0,110.94,111.0,110.84,110.91,31875.0
2018-01-04 11:10:00,110.88,110.99,110.78,110.9,30104.0,110.88,110.99,110.78,110.9,30104.0
2018-01-04 11:20:00,110.89,111.23,110.79,111.23,36160.0,110.89,111.23,110.79,111.23,36160.0
2018-01-04 11:30:00,111.23,111.5,111.2,111.3,67010.0,111.23,111.5,111.2,111.3,67010.0
2018-01-04 11:40:00,111.29,111.39,111.24,111.24,31451.0,111.29,111.39,111.24,111.24,31451.0
2018-01-04 11:50:00,111.26,111.39,111.06,111.38,33946.0,111.26,111.39,111.06,111.38,33946.0
2018-01-04 12:00:00,111.35,111.38,111.13,111.29,22778.0,111.35,111.38,111.13,111.29,22778.0
2018-01-04 12:10:00,111.3,111.43,111.25,111.32,15682.0,111.3,111.43,111.25,111.32,15682.0
2018-01-04 12:20:00,111.34,111.34,111.04,111.04,23696.0,111.34,111.34,111.04,111.04,23696.0
2018-01-04 12:30:00,111.02,111.03,110.81,110.97,27128.0,111.02,111.03,110.81,110.97,27128.0
2018-01-04 12:40:00,110.97,111.07,110.94,111.06,17297.0,110.97,111.07,110.94,111.06,17297.0
2018-01-04 12:50:00,111.01,111.01,110.76,110.89,19363.0,111.01,111.01,110.76,110.89,19363.0
2018-01-04 13:00:00,110.87,110.96,110.77,110.84,14914.0,110.87,110.96,110.77,110.84,14914.0
2018-01-04 13:10:00,110.84,111.05,110.83,111.04,15326.0,110.84,111.05,110.83,111.04,15326.0
2018-01-04 13:20:00,111.06,111.06,110.87,110.92,28091.0,111.06,111.06,110.87,110.92,28091.0
2018-01-04 13:30:00,110.91,111.18,110.88,111.16,22466.0,110.91,111.18,110.88,111.16,22466.0
2018-01-04 13:40:00,111.12,111.34,111.1,111.29,17211.0,111.12,111.34,111.1,111.29,17211.0
2018-01-04 13:50:00,111.32,111.5,111.28,111.47,40268.0,111.32,111.5,111.28,111.47,40268.0
2018-01-04 14:00:00,111.47,111.55,111.41,111.53,32447.0,111.47,111.55,111.41,111.53,32447.0
2018-01-04 14:10:00,111.54,111.73,111.5,111.68,30331.0,111.54,111.73,111.5,111.68,30331.0
2018-01-04 14:20:00,111.69,111.73,111.61,111.68,24168.0,111.69,111.73,111.61,111.68,24168.0
2018-01-04 14:30:00,111.64,111.71,111.58,111.63,27729.0,111.64,111.71,111.58,111.63,27729.0
2018-01-04 14:40:00,111.63,111.75,111.63,111.71,37434.0,111.63,111.75,111.63,111.71,37434.0
2018-01-04 14:50:00,111.7,111.83,111.67,111.8,30319.0,111.7,111.83,111.67,111.8,30319.0
2018-01-04 15:00:00,111.82,111.94,111.64,111.64,46074.0,111.82,111.94,111.64,111.64,46074.0
2018-01-04 15:10:00,111.67,112.0,111.64,111.82,63193.0,111.67,112.0,111.64,111.82,63193.0
2018-01-04 15:20:00,111.83,111.87,111.55,111.82,63417.0,111.83,111.87,111.55,111.82,63417.0
2018-01-04 15:30:00,111.81,112.0,111.81,111.97,63441.0,111.81,112.0,111.81,111.97,63441.0
2018-01-04 15:40:00,111.99,112.2,111.97,112.18,107999.0,111.99,112.2,111.97,112.18,107999.0
2018-01-04 15:50:00,112.16,112.21,112.0,112.09,170207.0,112.16,112.21,112.0,112.09,170207.0
2018-01-05 09:30:00,113.07,113.35,111.68,111.99,107138.0,113.07,113.35,111.68,111.99,107138.0
2018-01-05 09:40:00,112.08,112.25,111.68,112.08,35490.0,112.08,112.25,111.68,112.08,35490.0
2018-01-05 09:50:00,112.09,112.5,112.09,112.31,95285.0,112.09,112.5,112.09,112.31,95285.0
2018-01-05 10:00:00,112.34,112.5,112.03,112.35,45236.0,112.34,112.5,112.03,112.35,45236.0
2018-01-05 10:10:00,112.36,112.56,112.26,112.52,41330.0,112.36,112.56,112.26,112.52,41330.0
2018-01-05 10:20:00,112.5,112.54,112.16,112.2,58121.0,112.5,112.54,112.16,112.2,58121.0
2018-01-05 10:30:00,112.23,112.39,111.91,112.37,56052.0,112.23,112.39,111.91,112.37,56052.0
2018-01-05 10:40:00,112.37,112.45,112.21,112.33,20605.0,112.37,112.45,112.21,112.33,20605.0
2018-01-05 10:50:00,112.3,112.63,112.25,112.54,17808.0,112.3,112.63,112.25,112.54,17808.0
2018-01-05 11:00:00,112.52,112.55,112.34,112.35,23281.0,112.52,112.55,112.34,112.35,23281.0
2018-01-05 11:10:00,112.36,112.4,112.17,112.38,44472.0,112.36,112.4,112.17,112.38,44472.0
2018-01-05 11:20:00,112.35,112.37,112.24,112.32,14323.0,112.35,112.37,112.24,112.32,14323.0
2018-01-05 11:30:00,112.29,112.45,112.21,112.32,35478.0,112.29,112.45,112.21,112.32,35478.0
2018-01-05 11:40:00,112.28,112.29,112.19,112.25,15947.0,112.28,112.29,112.19,112.25,15947.0
2018-01-05 11:50:00,112.24,112.38,112.14,112.24,23190.0,112.24,112.38,112.14,112.24,23190.0
2018-01-05 12:00:00,112.23,112.27,112.1,112.23,16152.0,112.23,112.27,112.1,112.23,16152.0
2018-01-05 12:10:00,112.26,112.41,112.18,112.26,15069.0,112.26,112.41,112.18,112.26,15069.0
2018-01-05 12:20:00,112.24,112.24,112.06,112.1,19216.0,112.24,112.24,112.06,112.1,19216.0
2018-01-05 12:30:00,112.11,112.14,112.02,112.1,30242.0,112.11,112.14,112.02,112.1,30242.0
2018-01-05 12:40:00,112.11,112.2,112.0,112.14,40973.0,112.11,112.2,112.0,112.14,40973.0
2018-01-05 12:50:00,112.16,112.16,111.97,112.02,11920.0,112.16,112.16,111.97,112.02,11920.0
2018-01-05 13:00:00,112.04,112.14,111.98,112.08,21544.0,112.04,112.14,111.98,112.08,21544.0
2018-01-05 13:10:00,112.11,112.23,112.03,112.21,24337.0,112.11,112.23,112.03,112.21,24337.0
2018-01-05 13:20:00,112.21,112.29,112.17,112.23,20000.0,112.21,112.29,112.17,112.23,20000.0
2018-01-05 13:30:00,112.24,112.36,112.19,112.36,14635.0,112.24,112.36,112.19,112.36,14635.0
2018-01-05 13:40:00,112.35,112.35,112.19,112.19,15604.0,112.35,112.35,112.19,112.19,15604.0
2018-01-05 13:50:00,112.2,112.32,112.12,112.31,51496.0,112.2,112.32,112.12,112.31,51496.0
2018-01-05 14:00:00,112.3,112.41,112.29,112.3,49461.0,112.3,112.41,112.29,112.3,49461.0
2018-01-05 14:10:00,112.29,112.29,111.98,111.98,46147.0,112.29,112.29,111.98,111.98,46147.0
2018-01-05 14:20:00,112.0,112.12,111.84,112.05,42822.0,112.0,112.12,111.84,112.05,42822.0
2018-01-05 14:30:00,112.05,112.16,111.97,111.97,62564.0,112.05,112.16,111.97,111.97,62564.0
2018-01-05 14:40:00,111.97,112.0,111.73,111.83,36282.0,111.97,112.0,111.73,111.83,36282.0
2018-01-05 14:50:00,111.81,112.01,111.71,111.96,45064.0,111.81,112.01,111.71,111.96,45064.0
2018-01-05 15:00:00,111.96,111.99,111.82,111.84,37004.0,111.96,111.99,111.82,111.84,37004.0
2018-01-05 15:10:00,111.85,111.85,111.34,111.44,60613.0,111.85,111.85,111.34,111.44,60613.0
2018-01-05 15:20:00,111.41,111.44,111.11,111.25,73521.0,111.41,111.44,111.11,111.25,73521.0
2018-01-05 15:30:00,111.22,111.22,110.74,110.81,120929.0,111.22,111.22,110.74,110.81,120929.0
2018-01-05 15:40:00,110.81,110.84,110.41,110.49,154154.0,110.81,110.84,110.41,110.49,154154.0
2018-01-05 15:50:00,110.52,110.86,110.52,110.82,191735.0,110.52,110.86,110.52,110.82,191735.0
2018-01-08 09:30:00,110.42,110.78,109.75,109.85,57193.0,110.42,110.78,109.75,109.85,57193.0
2018-01-08 09:40:00,109.85,110.07,109.39,109.4,44453.0,109.85,110.07,109.39,109.4,44453.0
2018-01-08 09:50:00,109.39,109.85,109.32,109.37,53373.0,109.39,109.85,109.32,109.37,53373.0
2018-01-08 10:00:00,109.44,109.49,109.04,109.13,51209.0,109.44,109.49,109.04,109.13,51209.0
2018-01-08 10:10:00,109.13,109.81,109.1,109.78,38435.0,109.13,109.81,109.1,109.78,38435.0
2018-01-08 10:20:00,109.71,110.56,109.67,110.51,36215.0,109.71,110.56,109.67,110.51,36215.0
2018-01-08 10:30:00,110.45,110.49,110.15,110.32,18310.0,110.45,110.49,110.15,110.32,18310.0
2018-01-08 10:40:00,110.42,110.51,110.35,110.46,11091.0,110.42,110.51,110.35,110.46,11091.0
2018-01-08 10:50:00,110.45,110.66,110.4,110.61,22243.0,110.45,110.66,110.4,110.61,22243.0
2018-01-08 11:00:00,110.59,110.66,110.55,110.61,11606.0,110.59,110.66,110.55,110.61,11606.0
2018-01-08 11:10:00,110.63,111.0,110.63,110.97,19084.0,110.63,111.0,110.63,110.97,19084.0
2018-01-08 11:20:00,111.0,111.16,110.91,111.11,27347.0,111.0,111.16,110.91,111.11,27347.0
2018-01-08 11:30:00,111.14,111.52,111.14,111.51,44701.0,111.14,111.52,111.14,111.51,44701.0
2018-01-08 11:40:00,111.46,111.48,111.05,111.1,16649.0,111.46,111.48,111.05,111.1,16649.0
2018-01-08 11:50:00,111.08,111.08,110.69,110.77,20520.0,111.08,111.08,110.69,110.77,20520.0
2018-01-08 12:00:00,110.74,110.95,110.57,110.89,26511.0,110.74,110.95,110.57,110.89,26511.0
2018-01-08 12:10:00,110.9,111.08,110.8,111.03,9061.0,110.9,111.08,110.8,111.03,9061.0
2018-01-08 12:20:00,111.03,111.17,110.98,111.03,12487.0,111.03,111.17,110.98,111.03,12487.0
2018-01-08 12:30:00,111.02,111.18,110.96,111.17,16677.0,111.02,111.18,110.96,111.17,16677.0
2018-01-08 12:40:00,111.12,111.35,111.12,111.19,13302.0,111.12,111.35,111.12,111.19,13302.0
2018-01-08 12:50:00,111.24,111.24,111.05,111.19,18936.0,111.24,111.24,111.05,111.19,18936.0
2018-01-08 13:00:00,111.2,111.36,111.2,111.32,8646.0,111.2,111.36,111.2,111.32,8646.0
2018-01-08 13:10:00,111.34,111.34,111.17,111.3,8058.0,111.34,111.34,111.17,111.3,8058.0
2018-01-08 13:20:00,111.28,111.44,111.23,111.27,18029.0,111.28,111.44,111.23,111.27,18029.0
2018-01-08 13:30:00,111.33,111.48,111.31,111.39,22916.0,111.33,111.48,111.31,111.39,22916.0
2018-01-08 13:40:00,111.37,111.38,111.21,111.27,22910.0,111.37,111.38,111.21,111.27,22910.0
2018-01-08 13:50:00,111.28,111.35,111.24,111.33,12081.0,111.28,111.35,111.24,111.33,12081.0
2018-01-08 14:00:00,111.35,111.48,111.29,111.48,14336.0,111.35,111.48,111.29,111.48,14336.0
2018-01-08 14:10:00,111.44,111.67,111.44,111.6,26715.0,111.44,111.67,111.44,111.6,26715.0
2018-01-08 14:20:00,111.61,111.66,111.48,111.59,51572.0,111.61,111.66,111.48,111.59,51572.0
2018-01-08 14:30:00,111.58,111.6,111.46,111.5,43048.0,111.58,111.6,111.46,111.5,43048.0
2018-01-08 14:40:00,111.49,111.54,111.41,111.43,15641.0,111.49,111.54,111.41,111.43,15641.0
2018-01-08 14:50:00,111.45,111.53,111.42,111.5,25865.0,111.45,111.53,111.42,111.5,25865.0
2018-01-08 15:00:00,111.51,111.57,111.44,111.49,27343.0,111.51,111.57,111.44,111.49,27343.0
2018-01-08 15:10:00,111.49,111.6,111.46,111.6,13824.0,111.49,111.6,111.46,111.6,13824.0
2018-01-08 15:20:00,111.61,111.74,111.6,111.65,26703.0,111.61,111.74,111.6,111.65,26703.0
2018-01-08 15:30:00,111.66,111.7,111.51,111.6,133561.0,111.66,111.7,111.51,111.6,133561.0
2018-01-08 15:40:00,111.62,111.71,111.42,111.42,98360.0,111.62,111.71,111.42,111.42,98360.0
2018-01-08 15:50:00,111.43,111.53,111.36,111.41,169576.0,111.43,111.53,111.36,111.41,169576.0
2018-01-09 09:30:00,111.57,111.57,110.65,110.85,52195.0,111.57,111.57,110.65,110.85,52195.0
2018-01-09 09:40:00,110.85,111.36,110.68,111.14,143300.0,110.85,111.36,110.68,111.14,143300.0
2018-01-09 09:50:00,111.09,111.18,110.67,111.04,50912.0,111.09,111.18,110.67,111.04,50912.0
2018-01-09 10:00:00,110.97,110.97,110.67,110.69,17802.0,110.97,110.97,110.67,110.69,17802.0
2018-01-09 10:10:00,110.7,111.39,110.7,111.34,38836.0,110.7,111.39,110.7,111.34,38836.0
2018-01-09 10:20:00,111.37,111.72,111.26,111.72,48154.0,111.37,111.72,111.26,111.72,48154.0
2018-01-09 10:30:00,111.69,111.69,111.0,111.07,60410.0,111.69,111.69,111.0,111.07,60410.0
2018-01-09 10:40:00,111.11,111.44,111.11,111.34,17484.0,111.11,111.44,111.11,111.34,17484.0
2018-01-09 10:50:00,111.34,111.37,111.17,111.31,36712.0,111.34,111.37,111.17,111.31,36712.0
2018-01-09 11:00:00,111.33,111.5,111.32,111.5,36153.0,111.33,111.5,111.32,111.5,36153.0
2018-01-09 11:10:00,111.5,111.79,111.36,111.79,63631.0,111.5,111.79,111.36,111.79,63631.0
2018-01-09 11:20:00,111.79,111.87,111.43,111.66,26446.0,111.79,111.87,111.43,111.66,26446.0
2018-01-09 11:30:00,111.67,111.69,111.43,111.45,18837.0,111.67,111.69,111.43,111.45,18837.0
2018-01-09 11:40:00,111.45,111.53,111.3,111.33,26215.0,111.45,111.53,111.3,111.33,26215.0
2018-01-09 11:50:00,111.33,111.54,111.3,111.49,15332.0,111.33,111.54,111.3,111.49,15332.0
2018-01-09 12:00:00,111.46,111.47,111.32,111.43,10710.0,111.46,111.47,111.32,111.43,10710.0
2018-01-09 12:10:00,111.45,111.62,111.4,111.62,20329.0,111.45,111.62,111.4,111.62,20329.0
2018-01-09 12:20:00,111.52,111.66,111.47,111.65,15522.0,111.52,111.66,111.47,111.65,15522.0
2018-01-09 12:30:00,111.68,111.79,111.51,111.56,12677.0,111.68,111.79,111.51,111.56,12677.0
2018-01-09 12:40:00,111.55,111.89,111.54,111.89,8511.0,111.55,111.89,111.54,111.89,8511.0
2018-01-09 12:50:00,111.89,112.31,111.89,112.11,26153.0,111.89,112.31,111.89,112.11,26153.0
2018-01-09 13:00:00,112.06,112.16,112.0,112.02,17076.0,112.06,112.16,112.0,112.02,17076.0
2018-01-09 13:10:00,112.04,112.12,111.99,112.12,8149.0,112.04,112.12,111.99,112.12,8149.0
2018-01-09 13:20:00,112.09,112.18,112.07,112.17,6178.0,112.09,112.18,112.07,112.17,6178.0
2018-01-09 13:30:00,112.16,112.28,112.15,112.22,33315.0,112.16,112.28,112.15,112.22,33315.0
2018-01-09 13:40:00,112.19,112.25,112.12,112.13,39896.0,112.19,112.25,112.12,112.13,39896.0
2018-01-09 13:50:00,112.12,112.25,112.0,112.13,31474.0,112.12,112.25,112.0,112.13,31474.0
2018-01-09 14:00:00,112.04,112.2,112.02,112.12,17812.0,112.04,112.2,112.02,112.12,17812.0
2018-01-09 14:10:00,112.15,112.23,111.84,112.05,70372.0,112.15,112.23,111.84,112.05,70372.0
2018-01-09 14:20:00,112.06,112.11,111.98,112.1,12668.0,112.06,112.11,111.98,112.1,12668.0
2018-01-09 14:30:00,112.07,112.17,112.02,112.11,21395.0,112.07,112.17,112.02,112.11,21395.0
2018-01-09 14:40:00,112.07,112.13,111.83,112.1,70875.0,112.07,112.13,111.83,112.1,70875.0
2018-01-09 14:50:00,112.14,112.17,112.01,112.03,7712.0,112.14,112.17,112.01,112.03,7712.0
2018-01-09 15:00:00,112.0,112.11,111.99,112.07,9839.0,112.0,112.11,111.99,112.07,9839.0
2018-01-09 15:10:00,112.1,112.13,112.06,112.08,35696.0,112.1,112.13,112.06,112.08,35696.0
2018-01-09 15:20:00,112.1,112.16,111.97,111.97,19488.0,112.1,112.16,111.97,111.97,19488.0
2018-01-09 15:30:00,111.99,112.11,111.99,112.11,32886.0,111.99,112.11,111.99,112.11,32886.0
2018-01-09 15:40:00,112.1,112.17,111.99,112.09,81650.0,112.1,112.17,111.99,112.09,81650.0
2018-01-09 15:50:00,112.1,112.16,111.92,112.1,261323.0,112.1,112.16,111.92,112.1,261323.0
2018-01-10 09:30:00,111.79,112.61,111.71,112.41,37800.0,111.79,112.61,111.71,112.41,37800.0
2018-01-10 09:40:00,112.48,112.6,111.76,111.83,23428.0,112.48,112.6,111.76,111.83,23428.0
2018-01-10 09:50:00,111.83,111.83,111.25,111.56,41670.0,111.83,111.83,111.25,111.56,41670.0
2018-01-10 10:00:00,111.73,111.73,111.29,111.5,31903.0,111.73,111.73,111.29,111.5,31903.0
2018-01-10 10:10:00,111.5,111.78,111.5,111.66,27134.0,111.5,111.78,111.5,111.66,27134.0
2018-01-10 10:20:00,111.68,111.73,111.01,111.02,50291.0,111.68,111.73,111.01,111.02,50291.0
2018-01-10 10:30:00,111.07,111.07,110.73,110.75,48258.0,111.07,111.07,110.73,110.75,48258.0
2018-01-10 10:40:00,110.77,111.07,110.63,110.67,54827.0,110.77,111.07,110.63,110.67,54827.0
2018-01-10 10:50:00,110.7,110.9,110.55,110.84,35318.0,110.7,110.9,110.55,110.84,35318.0
2018-01-10 11:00:00,110.82,111.34,110.71,111.17,23757.0,110.82,111.34,110.71,111.17,23757.0
2018-01-10 11:10:00,111.17,111.17,110.92,111.06,13948.0,111.17,111.17,110.92,111.06,13948.0
2018-01-10 11:20:00,110.98,111.24,110.95,111.09,12206.0,110.98,111.24,110.95,111.09,12206.0
2018-01-10 11:30:00,111.15,111.15,110.94,111.03,17570.0,111.15,111.15,110.94,111.03,17570.0
2018-01-10 11:40:00,111.05,111.4,111.05,111.36,9472.0,111.05,111.4,111.05,111.36,9472.0
2018-01-10 11:50:00,111.37,111.54,111.26,111.28,10755.0,111.37,111.54,111.26,111.28,10755.0
2018-01-10 12:00:00,111.28,111.28,111.03,111.07,7924.0,111.28,111.28,111.03,111.07,7924.0
2018-01-10 12:10:00,111.07,111.19,110.98,111.03,15566.0,111.07,111.19,110.98,111.03,15566.0
2018-01-10 12:20:00,111.06,111.2,111.0,111.0,12257.0,111.06,111.2,111.0,111.0,12257.0
2018-01-10 12:30:00,111.06,111.1,110.99,111.02,6550.0,111.06,111.1,110.99,111.02,6550.0
2018-01-10 12:40:00,111.0,111.04,110.91,110.94,7915.0,111.0,111.04,110.91,110.94,7915.0
2018-01-10 12:50:00,110.91,110.91,110.76,110.76,9308.0,110.91,110.91,110.76,110.76,9308.0
2018-01-10 13:00:00,110.81,111.1,110.8,111.03,21173.0,110.81,111.1,110.8,111.03,21173.0
2018-01-10 13:10:00,111.02,111.05,110.91,110.94,17864.0,111.02,111.05,110.91,110.94,17864.0
2018-01-10 13:20:00,110.94,110.94,110.8,110.92,19847.0,110.94,110.94,110.8,110.92,19847.0
2018-01-10 13:30:00,110.93,111.17,110.93,111.11,13759.0,110.93,111.17,110.93,111.11,13759.0
2018-01-10 13:40:00,111.13,111.33,111.13,111.2,24119.0,111.13,111.33,111.13,111.2,24119.0
2018-01-10 13:50:00,111.23,111.41,111.16,111.35,17275.0,111.23,111.41,111.16,111.35,17275.0
2018-01-10 14:00:00,111.32,111.52,111.32,111.52,36309.0,111.32,111.52,111.32,111.52,36309.0
2018-01-10 14:10:00,111.51,111.51,111.25,111.28,32709.0,111.51,111.51,111.25,111.28,32709.0
2018-01-10 14:20:00,111.27,111.28,110.96,110.96,25262.0,111.27,111.28,110.96,110.96,25262.0
2018-01-10 14:30:00,110.95,111.06,110.86,110.9,11215.0,110.95,111.06,110.86,110.9,11215.0
2018-01-10 14:40:00,110.91,111.13,110.85,111.08,15185.0,110.91,111.13,110.85,111.08,15185.0
2018-01-10 14:50:00,111.1,111.27,111.07,111.22,16664.0,111.1,111.27,111.07,111.22,16664.0
2018-01-10 15:00:00,111.2,111.37,111.2,111.35,9402.0,111.2,111.37,111.2,111.35,9402.0
2018-01-10 15:10:00,111.35,111.4,111.25,111.25,19429.0,111.35,111.4,111.25,111.25,19429.0
2018-01-10 15:20:00,111.29,111.4,111.24,111.4,19053.0,111.29,111.4,111.24,111.4,19053.0
2018-01-10 15:30:00,111.39,111.41,111.27,111.39,34865.0,111.39,111.41,111.27,111.39,34865.0
2018-01-10 15:40:00,111.38,111.55,111.33,111.54,80745.0,111.38,111.55,111.33,111.54,80745.0
2018-01-10 15:50:00,111.55,111.65,111.43,111.47,228315.0,111.55,111.65,111.43,111.47,228315.0
2018-01-11 09:30:00,111.67,112.18,111.47,112.03,32534.0,111.67,112.18,111.47,112.03,32534.0
2018-01-11 09:40:00,111.99,112.19,111.66,111.68,19811.0,111.99,112.19,111.66,111.68,19811.0
2018-01-11 09:50:00,111.67,113.96,111.58,112.95,160716.0,111.67,113.96,111.58,112.95,160716.0
2018-01-11 10:00:00,112.98,113.56,112.87,113.29,294495.0,112.98,113.56,112.87,113.29,294495.0
2018-01-11 10:10:00,113.27,113.75,112.49,112.53,154679.0,113.27,113.75,112.49,112.53,154679.0
2018-01-11 10:20:00,112.58,113.19,112.46,113.12,58207.0,112.58,113.19,112.46,113.12,58207.0
2018-01-11 10:30:00,113.06,113.1,112.64,112.91,54233.0,113.06,113.1,112.64,112.91,54233.0
2018-01-11 10:40:00,112.89,112.97,112.73,112.74,27750.0,112.89,112.97,112.73,112.74,27750.0
2018-01-11 10:50:00,112.68,113.05,112.68,113.02,48029.0,112.68,113.05,112.68,113.02,48029.0
2018-01-11 11:00:00,113.01,113.16,112.9,113.15,33195.0,113.01,113.16,112.9,113.15,33195.0
2018-01-11 11:10:00,113.16,113.18,112.92,112.97,44563.0,113.16,113.18,112.92,112.97,44563.0
2018-01-11 11:20:00,113.01,113.15,112.93,113.06,72734.0,113.01,113.15,112.93,113.06,72734.0
2018-01-11 11:30:00,113.06,113.11,112.96,113.04,29809.0,113.06,113.11,112.96,113.04,29809.0
2018-01-11 11:40:00,113.05,113.15,112.99,113.07,37996.0,113.05,113.15,112.99,113.07,37996.0
2018-01-11 11:50:00,113.07,113.13,113.0,113.05,32282.0,113.07,113.13,113.0,113.05,32282.0
2018-01-11 12:00:00,113.03,113.12,113.0,113.09,13342.0,113.03,113.12,113.0,113.09,13342.0
2018-01-11 12:10:00,113.1,113.11,112.97,112.98,31321.0,113.1,113.11,112.97,112.98,31321.0
2018-01-11 12:20:00,112.98,113.1,112.97,113.09,46101.0,112.98,113.1,112.97,113.09,46101.0
2018-01-11 12:30:00,113.11,113.3,113.05,113.28,17880.0,113.11,113.3,113.05,113.28,17880.0
2018-01-11 12:40:00,113.26,113.32,113.17,113.18,17895.0,113.26,113.32,113.17,113.18,17895.0
2018-01-11 12:50:00,113.19,113.24,113.12,113.22,13820.0,113.19,113.24,113.12,113.22,13820.0
2018-01-11 13:00:00,113.24,113.27,113.05,113.13,27945.0,113.24,113.27,113.05,113.13,27945.0
2018-01-11 13:10:00,113.12,113.24,113.1,113.24,21656.0,113.12,113.24,113.1,113.24,21656.0
2018-01-11 13:20:00,113.25,113.38,113.24,113.37,28079.0,113.25,113.38,113.24,113.37,28079.0
2018-01-11 13:30:00,113.38,113.4,113.17,113.25,33266.0,113.38,113.4,113.17,113.25,33266.0
2018-01-11 13:40:00,113.27,113.35,113.2,113.34,12263.0,113.27,113.35,113.2,113.34,12263.0
2018-01-11 13:50:00,113.34,113.41,113.26,113.4,70177.0,113.34,113.41,113.26,113.4,70177.0
2018-01-11 14:00:00,113.4,113.48,113.3,113.34,21211.0,113.4,113.48,113.3,113.34,21211.0
2018-01-11 14:10:00,113.35,113.36,113.08,113.08,64391.0,113.35,113.36,113.08,113.08,64391.0
2018-01-11 14:20:00,113.07,113.18,113.0,113.01,46804.0,113.07,113.18,113.0,113.01,46804.0
2018-01-11 14:30:00,113.01,113.11,112.99,113.09,82042.0,113.01,113.11,112.99,113.09,82042.0
2018-01-11 14:40:00,113.09,113.11,112.84,113.02,38760.0,113.09,113.11,112.84,113.02,38760.0
2018-01-11 14:50:00,113.01,113.1,112.93,113.1,24476.0,113.01,113.1,112.93,113.1,24476.0
2018-01-11 15:00:00,113.1,113.18,113.02,113.18,27020.0,113.1,113.18,113.02,113.18,27020.0
2018-01-11 15:10:00,113.15,113.22,113.06,113.11,24179.0,113.15,113.22,113.06,113.11,24179.0
2018-01-11 15:20:00,113.13,113.19,113.1,113.11,42963.0,113.13,113.19,113.1,113.11,42963.0
2018-01-11 15:30:00,113.1,113.28,113.1,113.25,44611.0,113.1,113.28,113.1,113.25,44611.0
2018-01-11 15:40:00,113.25,113.26,113.06,113.15,59671.0,113.25,113.26,113.06,113.15,59671.0
2018-01-11 15:50:00,113.15,113.43,113.14,113.26,268676.0,113.15,113.43,113.14,113.26,268676.0
2018-01-12 09:30:00,113.57,113.75,113.29,113.72,74118.0,113.57,113.75,113.29,113.72,74118.0
2018-01-12 09:40:00,113.68,113.85,113.07,113.21,39497.0,113.68,113.85,113.07,113.21,39497.0
2018-01-12 09:50:00,113.2,114.0,113.08,114.0,85027.0,113.2,114.0,113.08,114.0,85027.0
2018-01-12 10:00:00,114.0,114.0,113.54,113.82,56996.0,114.0,114.0,113.54,113.82,56996.0
2018-01-12 10:10:00,113.8,114.0,113.54,113.94,27120.0,113.8,114.0,113.54,113.94,27120.0
2018-01-12 10:20:00,113.97,114.0,113.82,113.98,10159.0,113.97,114.0,113.82,113.98,10159.0
2018-01-12 10:30:00,113.98,114.2,113.9,114.2,31953.0,113.98,114.2,113.9,114.2,31953.0
2018-01-12 10:40:00,114.16,114.57,114.05,114.57,67078.0,114.16,114.57,114.05,114.57,67078.0
2018-01-12 10:50:00,114.61,114.7,114.51,114.56,33745.0,114.61,114.7,114.51,114.56,33745.0
2018-01-12 11:00:00,114.56,114.75,114.33,114.33,89978.0,114.56,114.75,114.33,114.33,89978.0
2018-01-12 11:10:00,114.36,114.64,114.25,114.63,35370.0,114.36,114.64,114.25,114.63,35370.0
2018-01-12 11:20:00,114.57,114.83,114.51,114.73,36549.0,114.57,114.83,114.51,114.73,36549.0
2018-01-12 11:30:00,114.75,114.83,114.74,114.83,18701.0,114.75,114.83,114.74,114.83,18701.0
2018-01-12 11:40:00,114.85,115.0,114.73,114.99,83360.0,114.85,115.0,114.73,114.99,83360.0
2018-01-12 11:50:00,114.98,115.18,114.89,115.11,49579.0,114.98,115.18,114.89,115.11,49579.0
2018-01-12 12:00:00,115.15,115.49,115.1,115.44,62022.0,115.15,115.49,115.1,115.44,62022.0
2018-01-12 12:10:00,115.48,115.5,115.13,115.19,44544.0,115.48,115.5,115.13,115.19,44544.0
2018-01-12 12:20:00,115.17,115.4,115.13,115.33,24343.0,115.17,115.4,115.13,115.33,24343.0
2018-01-12 12:30:00,115.31,115.35,115.2,115.28,13711.0,115.31,115.35,115.2,115.28,13711.0
2018-01-12 12:40:00,115.29,115.5,115.29,115.44,13873.0,115.29,115.5,115.29,115.44,13873.0
2018-01-12 12:50:00,115.46,115.55,115.39,115.55,63788.0,115.46,115.55,115.39,115.55,63788.0
2018-01-12 13:00:00,115.58,115.58,115.09,115.09,47001.0,115.58,115.58,115.09,115.09,47001.0
2018-01-12 13:10:00,115.05,115.11,114.48,114.51,54201.0,115.05,115.11,114.48,114.51,54201.0
2018-01-12 13:20:00,114.49,114.95,114.46,114.78,52092.0,114.49,114.95,114.46,114.78,52092.0
2018-01-12 13:30:00,114.8,114.97,114.66,114.93,33259.0,114.8,114.97,114.66,114.93,33259.0
2018-01-12 13:40:00,114.98,115.07,114.92,114.97,17590.0,114.98,115.07,114.92,114.97,17590.0
2018-01-12 13:50:00,114.95,115.14,114.94,115.11,26331.0,114.95,115.14,114.94,115.11,26331.0
2018-01-12 14:00:00,115.1,115.15,115.02,115.1,16801.0,115.1,115.15,115.02,115.1,16801.0
2018-01-12 14:10:00,115.13,115.47,115.13,115.41,20959.0,115.13,115.47,115.13,115.41,20959.0
2018-01-12 14:20:00,115.46,115.73,115.45,115.53,43374.0,115.46,115.73,115.45,115.53,43374.0
2018-01-12 14:30:00,115.57,115.6,115.44,115.47,61642.0,115.57,115.6,115.44,115.47,61642.0
2018-01-12 14:40:00,115.47,115.53,115.29,115.45,38694.0,115.47,115.53,115.29,115.45,38694.0
2018-01-12 14:50:00,115.43,115.49,115.38,115.47,22341.0,115.43,115.49,115.38,115.47,22341.0
2018-01-12 15:00:00,115.44,115.76,115.44,115.68,35860.0,115.44,115.76,115.44,115.68,35860.0
2018-01-12 15:10:00,115.7,115.72,115.43,115.53,28538.0,115.7,115.72,115.43,115.53,28538.0
2018-01-12 15:20:00,115.53,115.73,115.5,115.54,49926.0,115.53,115.73,115.5,115.54,49926.0
2018-01-12 15:30:00,115.55,115.78,115.55,115.75,68723.0,115.55,115.78,115.55,115.75,68723.0
2018-01-12 15:40:00,115.76,116.08,115.76,116.04,161525.0,115.76,116.08,115.76,116.04,161525.0
2018-01-12 15:50:00,116.03,116.09,115.71,115.92,254265.0,116.03,116.09,115.71,115.92,254265.0
2018-01-16 09:30:00,116.26,116.75,116.1,116.26,87460.0,116.26,116.75,116.1,116.26,87460.0
2018-01-16 09:40:00,116.25,116.63,116.07,116.41,117205.0,116.25,116.63,116.07,116.41,117205.0
2018-01-16 09:50:00,116.44,117.08,116.34,116.49,67992.0,116.44,117.08,116.34,116.49,67992.0
2018-01-16 10:00:00,116.51,116.77,116.2,116.47,39856.0,116.51,116.77,116.2,116.47,39856.0
2018-01-16 10:10:00,116.46,116.52,115.93,115.96,23594.0,116.46,116.52,115.93,115.96,23594.0
2018-01-16 10:20:00,115.95,115.95,115.13,115.2,72366.0,115.95,115.95,115.13,115.2,72366.0
2018-01-16 10:30:00,115.2,115.32,114.9,114.93,75990.0,115.2,115.32,114.9,114.93,75990.0
2018-01-16 10:40:00,114.91,115.51,114.91,115.37,62158.0,114.91,115.51,114.91,115.37,62158.0
2018-01-16 10:50:00,115.33,115.43,115.0,115.22,48595.0,115.33,115.43,115.0,115.22,48595.0
2018-01-16 11:00:00,115.18,115.18,114.61,114.73,43591.0,115.18,115.18,114.61,114.73,43591.0
2018-01-16 11:10:00,114.69,114.98,114.64,114.96,27218.0,114.69,114.98,114.64,114.96,27218.0
2018-01-16 11:20:00,114.96,115.06,114.63,114.84,37503.0,114.96,115.06,114.63,114.84,37503.0
2018-01-16 11:30:00,114.8,114.9,114.56,114.6,48046.0,114.8,114.9,114.56,114.6,48046.0
2018-01-16 11:40:00,114.62,114.74,114.41,114.5,29582.0,114.62,114.74,114.41,114.5,29582.0
2018-01-16 11:50:00,114.47,114.47,113.94,114.17,86579.0,114.47,114.47,113.94,114.17,86579.0
2018-01-16 12:00:00,114.21,114.46,114.03,114.43,24119.0,114.21,114.46,114.03,114.43,24119.0
2018-01-16 12:10:00,114.45,114.76,114.44,114.75,40397.0,114.45,114.76,114.44,114.75,40397.0
2018-01-16 12:20:00,114.71,114.77,114.37,114.5,19812.0,114.71,114.77,114.37,114.5,19812.0
2018-01-16 12:30:00,114.5,114.5,114.2,114.23,15699.0,114.5,114.5,114.2,114.23,15699.0
2018-01-16 12:40:00,114.25,114.3,114.01,114.11,27274.0,114.25,114.3,114.01,114.11,27274.0
2018-01-16 12:50:00,114.1,114.2,113.85,114.14,14619.0,114.1,114.2,113.85,114.14,14619.0
2018-01-16 13:00:00,114.11,114.24,113.93,113.99,25203.0,114.11,114.24,113.93,113.99,25203.0
2018-01-16 13:10:00,114.07,114.27,114.02,114.09,20926.0,114.07,114.27,114.02,114.09,20926.0
2018-01-16 13:20:00,114.08,114.08,113.87,113.98,15821.0,114.08,114.08,113.87,113.98,15821.0
2018-01-16 13:30:00,114.04,114.08,113.93,114.0,19938.0,114.04,114.08,113.93,114.0,19938.0
2018-01-16 13:40:00,114.0,114.01,113.75,113.75,17636.0,114.0,114.01,113.75,113.75,17636.0
2018-01-16 13:50:00,113.71,113.79,113.65,113.68,20696.0,113.71,113.79,113.65,113.68,20696.0
2018-01-16 14:00:00,113.72,113.79,113.3,113.38,37672.0,113.72,113.79,113.3,113.38,37672.0
2018-01-16 14:10:00,113.36,113.55,113.04,113.21,31195.0,113.36,113.55,113.04,113.21,31195.0
2018-01-16 14:20:00,113.23,113.27,112.41,112.6,77239.0,113.23,113.27,112.41,112.6,77239.0
2018-01-16 14:30:00,112.56,112.75,112.18,112.4,73904.0,112.56,112.75,112.18,112.4,73904.0
2018-01-16 14:40:00,112.44,112.44,111.72,112.23,64708.0,112.44,112.44,111.72,112.23,64708.0
2018-01-16 14:50:00,112.2,112.46,112.19,112.33,27828.0,112.2,112.46,112.19,112.33,27828.0
2018-01-16 15:00:00,112.36,112.5,112.29,112.41,62988.0,112.36,112.5,112.29,112.41,62988.0
2018-01-16 15:10:00,112.43,112.43,111.79,111.92,61026.0,112.43,112.43,111.79,111.92,61026.0
2018-01-16 15:20:00,111.93,112.32,111.93,112.28,68053.0,111.93,112.32,111.93,112.28,68053.0
2018-01-16 15:30:00,112.27,112.42,112.16,112.3,80874.0,112.27,112.42,112.16,112.3,80874.0
2018-01-16 15:40:00,112.28,112.37,112.09,112.27,106255.0,112.28,112.37,112.09,112.27,106255.0
2018-01-16 15:50:00,112.26,112.3,111.87,111.99,174804.0,112.26,112.3,111.87,111.99,174804.0
2018-01-17 09:30:00,112.76,112.88,112.09,112.14,41743.0,112.76,112.88,112.09,112.14,41743.0
2018-01-17 09:40:00,112.02,112.11,111.48,111.57,64878.0,112.02,112.11,111.48,111.57,64878.0
2018-01-17 09:50:00,111.55,112.05,111.34,111.49,35694.0,111.55,112.05,111.34,111.49,35694.0
2018-01-17 10:00:00,111.49,111.73,111.4,111.59,45598.0,111.49,111.73,111.4,111.59,45598.0
2018-01-17 10:10:00,111.64,111.84,111.51,111.64,24638.0,111.64,111.84,111.51,111.64,24638.0
2018-01-17 10:20:00,111.65,111.72,111.06,111.25,52838.0,111.65,111.72,111.06,111.25,52838.0
2018-01-17 10:30:00,111.25,111.68,111.23,111.57,41657.0,111.25,111.68,111.23,111.57,41657.0
2018-01-17 10:40:00,111.56,111.78,111.5,111.73,29265.0,111.56,111.78,111.5,111.73,29265.0
2018-01-17 10:50:00,111.74,112.01,111.7,111.9,28102.0,111.74,112.01,111.7,111.9,28102.0
2018-01-17 11:00:00,111.86,111.87,111.47,111.73,25478.0,111.86,111.87,111.47,111.73,25478.0
2018-01-17 11:10:00,111.77,112.12,111.74,112.03,98379.0,111.77,112.12,111.74,112.03,98379.0
2018-01-17 11:20:00,112.03,112.04,111.61,111.72,29493.0,112.03,112.04,111.61,111.72,29493.0
2018-01-17 11:30:00,111.73,112.07,111.56,112.01,64992.0,111.73,112.07,111.56,112.01,64992.0
2018-01-17 11:40:00,112.07,112.19,111.97,111.97,11346.0,112.07,112.19,111.97,111.97,11346.0
2018-01-17 11:50:00,111.99,112.07,111.89,111.95,13555.0,111.99,112.07,111.89,111.95,13555.0
2018-01-17 12:00:00,111.97,112.03,111.89,111.92,9695.0,111.97,112.03,111.89,111.92,9695.0
2018-01-17 12:10:00,111.92,111.98,111.86,111.94,14622.0,111.92,111.98,111.86,111.94,14622.0
2018-01-17 12:20:00,111.95,112.06,111.89,112.02,19865.0,111.95,112.06,111.89,112.02,19865.0
2018-01-17 12:30:00,112.0,112.02,111.74,111.9,19375.0,112.0,112.02,111.74,111.9,19375.0
2018-01-17 12:40:00,111.93,111.95,111.78,111.84,7728.0,111.93,111.95,111.78,111.84,7728.0
2018-01-17 12:50:00,111.86,111.89,111.69,111.88,18415.0,111.86,111.89,111.69,111.88,18415.0
2018-01-17 13:00:00,111.87,111.95,111.66,111.66,18103.0,111.87,111.95,111.66,111.66,18103.0
2018-01-17 13:10:00,111.64,111.72,111.6,111.72,11838.0,111.64,111.72,111.6,111.72,11838.0
2018-01-17 13:20:00,111.72,111.85,111.69,111.81,10501.0,111.72,111.85,111.69,111.81,10501.0
2018-01-17 13:30:00,111.8,111.85,111.77,111.78,19758.0,111.8,111.85,111.77,111.78,19758.0
2018-01-17 13:40:00,111.8,111.89,111.68,111.8,25361.0,111.8,111.89,111.68,111.8,25361.0
2018-01-17 13:50:00,111.79,111.81,111.58,111.59,19207.0,111.79,111.81,111.58,111.59,19207.0
2018-01-17 14:00:00,111.59,112.05,111.55,111.91,27658.0,111.59,112.05,111.55,111.91,27658.0
2018-01-17 14:10:00,111.91,112.11,111.84,112.11,42233.0,111.91,112.11,111.84,112.11,42233.0
2018-01-17 14:20:00,112.15,112.26,112.12,112.16,115747.0,112.15,112.26,112.12,112.16,115747.0
2018-01-17 14:30:00,112.18,112.23,111.91,111.95,116366.0,112.18,112.23,111.91,111.95,116366.0
2018-01-17 14:40:00,111.97,112.03,111.91,111.97,138709.0,111.97,112.03,111.91,111.97,138709.0
2018-01-17 14:50:00,111.97,112.12,111.75,112.12,143579.0,111.97,112.12,111.75,112.12,143579.0
2018-01-17 15:00:00,112.11,112.37,112.1,112.33,81008.0,112.11,112.37,112.1,112.33,81008.0
2018-01-17 15:10:00,112.34,112.59,112.3,112.58,45424.0,112.34,112.59,112.3,112.58,45424.0
2018-01-17 15:20:00,112.6,112.79,112.57,112.67,101866.0,112.6,112.79,112.57,112.67,101866.0
2018-01-17 15:30:00,112.67,112.9,112.63,112.86,81298.0,112.67,112.9,112.63,112.86,81298.0
2018-01-17 15:40:00,112.87,112.94,112.7,112.94,99420.0,112.87,112.94,112.7,112.94,99420.0
2018-01-17 15:50:00,112.95,113.1,112.9,113.0,260584.0,112.95,113.1,112.9,113.0,260584.0
2018-01-18 09:30:00,112.28,113.5,112.05,112.79,69472.0,112.28,113.5,112.05,112.79,69472.0
2018-01-18 09:40:00,112.82,113.56,112.7,113.43,29461.0,112.82,113.56,112.7,113.43,29461.0
2018-01-18 09:50:00,113.43,114.15,113.42,113.91,46074.0,113.43,114.15,113.42,113.91,46074.0
2018-01-18 10:00:00,113.88,113.91,113.23,113.52,37717.0,113.88,113.91,113.23,113.52,37717.0
2018-01-18 10:10:00,113.51,113.66,113.17,113.32,41545.0,113.51,113.66,113.17,113.32,41545.0
2018-01-18 10:20:00,113.33,113.57,113.09,113.47,40857.0,113.33,113.57,113.09,113.47,40857.0
2018-01-18 10:30:00,113.49,113.63,113.2,113.33,19979.0,113.49,113.63,113.2,113.33,19979.0
2018-01-18 10:40:00,113.33,113.38,113.19,113.2,25186.0,113.33,113.38,113.19,113.2,25186.0
2018-01-18 10:50:00,113.16,113.52,113.1,113.21,24826.0,113.16,113.52,113.1,113.21,24826.0
2018-01-18 11:00:00,113.25,113.45,113.11,113.28,27217.0,113.25,113.45,113.11,113.28,27217.0
2018-01-18 11:10:00,113.31,113.32,113.1,113.2,31439.0,113.31,113.32,113.1,113.2,31439.0
2018-01-18 11:20:00,113.19,113.2,112.85,112.97,62782.0,113.19,113.2,112.85,112.97,62782.0
2018-01-18 11:30:00,112.96,113.08,112.7,112.7,38552.0,112.96,113.08,112.7,112.7,38552.0
2018-01-18 11:40:00,112.63,112.83,112.56,112.81,15198.0,112.63,112.83,112.56,112.81,15198.0
2018-01-18 11:50:00,112.82,113.0,112.65,112.89,11446.0,112.82,113.0,112.65,112.89,11446.0
2018-01-18 12:00:00,112.91,113.18,112.87,113.11,10194.0,112.91,113.18,112.87,113.11,10194.0
2018-01-18 12:10:00,113.13,113.25,113.06,113.16,12677.0,113.13,113.25,113.06,113.16,12677.0
2018-01-18 12:20:00,113.18,113.25,113.08,113.11,6925.0,113.18,113.25,113.08,113.11,6925.0
2018-01-18 12:30:00,113.09,113.33,113.09,113.28,7445.0,113.09,113.33,113.09,113.28,7445.0
2018-01-18 12:40:00,113.3,113.37,113.18,113.37,38285.0,113.3,113.37,113.18,113.37,38285.0
2018-01-18 12:50:00,113.39,113.5,113.38,113.42,6901.0,113.39,113.5,113.38,113.42,6901.0
2018-01-18 13:00:00,113.41,113.42,113.05,113.06,15085.0,113.41,113.42,113.05,113.06,15085.0
2018-01-18 13:10:00,113.05,113.21,112.98,112.98,27474.0,113.05,113.21,112.98,112.98,27474.0
2018-01-18 13:20:00,113.0,113.08,112.87,113.02,14865.0,113.0,113.08,112.87,113.02,14865.0
2018-01-18 13:30:00,113.0,113.21,113.0,113.15,11742.0,113.0,113.21,113.0,113.15,11742.0
2018-01-18 13:40:00,113.16,113.19,113.06,113.08,14617.0,113.16,113.19,113.06,113.08,14617.0
2018-01-18 13:50:00,113.08,113.32,113.05,113.25,12907.0,113.08,113.32,113.05,113.25,12907.0
2018-01-18 14:00:00,113.25,113.32,113.15,113.29,19989.0,113.25,113.32,113.15,113.29,19989.0
2018-01-18 14:10:00,113.3,113.36,113.2,113.2,21451.0,113.3,113.36,113.2,113.2,21451.0
2018-01-18 14:20:00,113.2,113.36,113.17,113.34,22714.0,113.2,113.36,113.17,113.34,22714.0
2018-01-18 14:30:00,113.32,113.33,113.15,113.15,15743.0,113.32,113.33,113.15,113.15,15743.0
2018-01-18 14:40:00,113.15,113.15,112.93,112.98,44451.0,113.15,113.15,112.93,112.98,44451.0
2018-01-18 14:50:00,112.97,113.02,112.95,112.99,29331.0,112.97,113.02,112.95,112.99,29331.0
2018-01-18 15:00:00,113.02,113.02,112.81,112.9,60511.0,113.02,113.02,112.81,112.9,60511.0
2018-01-18 15:10:00,112.91,112.93,112.86,112.93,13926.0,112.91,112.93,112.86,112.93,13926.0
2018-01-18 15:20:00,112.93,112.94,112.9,112.91,21894.0,112.93,112.94,112.9,112.91,21894.0
2018-01-18 15:30:00,112.9,112.91,112.37,112.41,66237.0,112.9,112.91,112.37,112.41,66237.0
2018-01-18 15:40:00,112.44,112.5,112.42,112.47,61022.0,112.44,112.5,112.42,112.47,61022.0
2018-01-18 15:50:00,112.47,112.65,112.45,112.55,108858.0,112.47,112.65,112.45,112.55,108858.0
2018-01-19 09:30:00,112.96,113.36,112.37,113.33,173082.0,112.96,113.36,112.37,113.33,173082.0
2018-01-19 09:40:00,113.38,114.55,113.26,114.17,173757.0,113.38,114.55,113.26,114.17,173757.0
2018-01-19 09:50:00,114.17,114.18,113.6,113.66,92312.0,114.17,114.18,113.6,113.66,92312.0
2018-01-19 10:00:00,113.61,113.83,113.47,113.66,20336.0,113.61,113.83,113.47,113.66,20336.0
2018-01-19 10:10:00,113.64,114.28,113.64,114.04,48276.0,113.64,114.28,113.64,114.04,48276.0
2018-01-19 10:20:00,114.07,114.42,113.97,114.42,47042.0,114.07,114.42,113.97,114.42,47042.0
2018-01-19 10:30:00,114.47,114.68,114.39,114.41,66461.0,114.47,114.68,114.39,114.41,66461.0
2018-01-19 10:40:00,114.41,114.45,114.03,114.08,32946.0,114.41,114.45,114.03,114.08,32946.0
2018-01-19 10:50:00,114.05,114.09,113.79,113.91,24446.0,114.05,114.09,113.79,113.91,24446.0
2018-01-19 11:00:00,113.88,114.23,113.79,113.93,47058.0,113.88,114.23,113.79,113.93,47058.0
2018-01-19 11:10:00,113.98,114.28,113.97,114.28,21441.0,113.98,114.28,113.97,114.28,21441.0
2018-01-19 11:20:00,114.26,114.46,114.24,114.41,22110.0,114.26,114.46,114.24,114.41,22110.0
2018-01-19 11:30:00,114.46,114.74,114.41,114.72,57110.0,114.46,114.74,114.41,114.72,57110.0
2018-01-19 11:40:00,114.7,114.72,114.52,114.62,68787.0,114.7,114.72,114.52,114.62,68787.0
2018-01-19 11:50:00,114.68,114.87,114.58,114.85,25412.0,114.68,114.87,114.58,114.85,25412.0
2018-01-19 12:00:00,114.84,114.95,114.84,114.93,17055.0,114.84,114.95,114.84,114.93,17055.0
2018-01-19 12:10:00,114.93,115.04,114.86,115.04,35150.0,114.93,115.04,114.86,115.04,35150.0
2018-01-19 12:20:00,115.04,115.6,115.0,115.51,53449.0,115.04,115.6,115.0,115.51,53449.0
2018-01-19 12:30:00,115.51,115.52,115.13,115.27,41476.0,115.51,115.52,115.13,115.27,41476.0
2018-01-19 12:40:00,115.27,115.39,115.18,115.37,27856.0,115.27,115.39,115.18,115.37,27856.0
2018-01-19 12:50:00,115.36,115.58,115.36,115.54,31935.0,115.36,115.58,115.36,115.54,31935.0
2018-01-19 13:00:00,115.56,115.63,115.43,115.5,25638.0,115.56,115.63,115.43,115.5,25638.0
2018-01-19 13:10:00,115.5,115.76,115.45,115.76,44114.0,115.5,115.76,115.45,115.76,44114.0
2018-01-19 13:20:00,115.75,115.9,115.7,115.89,34128.0,115.75,115.9,115.7,115.89,34128.0
2018-01-19 13:30:00,115.91,115.91,115.38,115.51,34256.0,115.91,115.91,115.38,115.51,34256.0
2018-01-19 13:40:00,115.51,115.69,115.46,115.61,25194.0,115.51,115.69,115.46,115.61,25194.0
2018-01-19 13:50:00,115.61,115.69,115.54,115.67,25528.0,115.61,115.69,115.54,115.67,25528.0
2018-01-19 14:00:00,115.69,115.88,115.66,115.82,135970.0,115.69,115.88,115.66,115.82,135970.0
2018-01-19 14:10:00,115.83,115.83,115.3,115.39,33714.0,115.83,115.83,115.3,115.39,33714.0
2018-01-19 14:20:00,115.41,115.49,115.31,115.4,34366.0,115.41,115.49,115.31,115.4,34366.0
2018-01-19 14:30:00,115.37,115.5,115.34,115.35,131408.0,115.37,115.5,115.34,115.35,131408.0
2018-01-19 14:40:00,115.34,115.35,114.98,115.21,60441.0,115.34,115.35,114.98,115.21,60441.0
2018-01-19 14:50:00,115.21,115.21,114.83,114.89,56902.0,115.21,115.21,114.83,114.89,56902.0
2018-01-19 15:00:00,114.9,115.07,114.87,115.02,46155.0,114.9,115.07,114.87,115.02,46155.0
2018-01-19 15:10:00,115.03,115.14,114.96,115.14,47118.0,115.03,115.14,114.96,115.14,47118.0
2018-01-19 15:20:00,115.15,115.38,115.14,115.35,45971.0,115.15,115.38,115.14,115.35,45971.0
2018-01-19 15:30:00,115.36,115.44,115.25,115.27,45384.0,115.36,115.44,115.25,115.27,45384.0
2018-01-19 15:40:00,115.27,115.3,115.09,115.12,78014.0,115.27,115.3,115.09,115.12,78014.0
2018-01-19 15:50:00,115.13,115.31,115.08,115.29,241329.0,115.13,115.31,115.08,115.29,241329.0
2018-01-22 09:30:00,115.25,115.5,114.43,114.55,34919.0,115.25,115.5,114.43,114.55,34919.0
2018-01-22 09:40:00,114.58,114.87,114.02,114.86,35440.0,114.58,114.87,114.02,114.86,35440.0
2018-01-22 09:50:00,114.8,115.23,114.55,115.03,49582.0,114.8,115.23,114.55,115.03,49582.0
2018-01-22 10:00:00,115.03,118.45,114.8,117.88,623807.0,115.03,118.45,114.8,117.88,623807.0
2018-01-22 10:10:00,117.77,118.37,116.86,117.34,184688.0,117.77,118.37,116.86,117.34,184688.0
2018-01-22 10:20:00,117.2,117.79,117.15,117.42,81517.0,117.2,117.79,117.15,117.42,81517.0
2018-01-22 10:30:00,117.35,118.12,117.12,118.06,85669.0,117.35,118.12,117.12,118.06,85669.0
2018-01-22 10:40:00,118.06,118.17,117.17,117.22,57965.0,118.06,118.17,117.17,117.22,57965.0
2018-01-22 10:50:00,117.35,117.36,116.65,116.76,53930.0,117.35,117.36,116.65,116.76,53930.0
2018-01-22 11:00:00,116.77,117.07,116.67,117.02,40461.0,116.77,117.07,116.67,117.02,40461.0
2018-01-22 11:10:00,116.98,117.19,116.78,116.94,48942.0,116.98,117.19,116.78,116.94,48942.0
2018-01-22 11:20:00,116.94,116.95,116.35,116.35,30780.0,116.94,116.95,116.35,116.35,30780.0
2018-01-22 11:30:00,116.34,116.63,116.28,116.58,23054.0,116.34,116.63,116.28,116.58,23054.0
2018-01-22 11:40:00,116.55,116.55,116.41,116.44,17909.0,116.55,116.55,116.41,116.44,17909.0
2018-01-22 11:50:00,116.49,116.7,116.46,116.7,25631.0,116.49,116.7,116.46,116.7,25631.0
2018-01-22 12:00:00,116.63,116.94,116.6,116.82,9735.0,116.63,116.94,116.6,116.82,9735.0
2018-01-22 12:10:00,116.79,116.94,116.77,116.94,9780.0,116.79,116.94,116.77,116.94,9780.0
2018-01-22 12:20:00,116.94,117.1,116.89,117.1,34766.0,116.94,117.1,116.89,117.1,34766.0
2018-01-22 12:30:00,117.04,117.11,116.98,117.0,36356.0,117.04,117.11,116.98,117.0,36356.0
2018-01-22 12:40:00,117.0,117.04,116.86,116.94,26015.0,117.0,117.04,116.86,116.94,26015.0
2018-01-22 12:50:00,116.98,117.16,116.92,117.13,22294.0,116.98,117.16,116.92,117.13,22294.0
2018-01-22 13:00:00,117.14,117.19,116.89,116.95,14734.0,117.14,117.19,116.89,116.95,14734.0
2018-01-22 13:10:00,116.96,117.02,116.68,116.74,25318.0,116.96,117.02,116.68,116.74,25318.0
2018-01-22 13:20:00,116.76,116.96,116.71,116.8,42510.0,116.76,116.96,116.71,116.8,42510.0
2018-01-22 13:30:00,116.81,116.93,116.76,116.91,19208.0,116.81,116.93,116.76,116.91,19208.0
2018-01-22 13:40:00,116.93,117.14,116.92,116.95,36385.0,116.93,117.14,116.92,116.95,36385.0
2018-01-22 13:50:00,116.98,117.15,116.85,117.15,26496.0,116.98,117.15,116.85,117.15,26496.0
2018-01-22 14:00:00,117.15,117.33,117.1,117.21,40941.0,117.15,117.33,117.1,117.21,40941.0
2018-01-22 14:10:00,117.23,117.38,117.2,117.26,26319.0,117.23,117.38,117.2,117.26,26319.0
2018-01-22 14:20:00,117.24,117.38,117.02,117.08,50988.0,117.24,117.38,117.02,117.08,50988.0
2018-01-22 14:30:00,117.09,117.15,117.03,117.1,29937.0,117.09,117.15,117.03,117.1,29937.0
2018-01-22 14:40:00,117.1,117.22,117.06,117.2,26865.0,117.1,117.22,117.06,117.2,26865.0
2018-01-22 14:50:00,117.21,117.25,117.13,117.23,43939.0,117.21,117.25,117.13,117.23,43939.0
2018-01-22 15:00:00,117.23,117.36,117.23,117.31,21295.0,117.23,117.36,117.23,117.31,21295.0
2018-01-22 15:10:00,117.31,117.4,117.17,117.18,33167.0,117.31,117.4,117.17,117.18,33167.0
2018-01-22 15:20:00,117.17,117.3,117.17,117.18,34530.0,117.17,117.3,117.17,117.18,34530.0
2018-01-22 15:30:00,117.19,117.27,117.01,117.06,49501.0,117.19,117.27,117.01,117.06,49501.0
2018-01-22 15:40:00,117.06,117.29,117.06,117.23,85401.0,117.06,117.29,117.06,117.23,85401.0
2018-01-22 15:50:00,117.23,117.43,117.23,117.43,147108.0,117.23,117.43,117.23,117.43,147108.0
2018-01-23 09:30:00,117.14,117.9,116.5,117.19,47272.0,117.14,117.9,116.5,117.19,47272.0
2018-01-23 09:40:00,117.12,117.92,117.1,117.74,24704.0,117.12,117.92,117.1,117.74,24704.0
2018-01-23 09:50:00,117.67,117.95,117.25,117.61,50728.0,117.67,117.95,117.25,117.61,50728.0
2018-01-23 10:00:00,117.62,117.73,117.43,117.73,30999.0,117.62,117.73,117.43,117.73,30999.0
2018-01-23 10:10:00,117.62,117.89,117.58,117.81,40240.0,117.62,117.89,117.58,117.81,40240.0
2018-01-23 10:20:00,117.69,117.79,117.2,117.23,33549.0,117.69,117.79,117.2,117.23,33549.0
2018-01-23 10:30:00,117.24,117.45,117.18,117.45,28206.0,117.24,117.45,117.18,117.45,28206.0
2018-01-23 10:40:00,117.39,117.88,117.38,117.65,71849.0,117.39,117.88,117.38,117.65,71849.0
2018-01-23 10:50:00,117.64,118.04,117.64,117.85,23052.0,117.64,118.04,117.64,117.85,23052.0
2018-01-23 11:00:00,117.85,117.94,117.71,117.93,72157.0,117.85,117.94,117.71,117.93,72157.0
2018-01-23 11:10:00,117.87,118.29,117.84,118.27,36889.0,117.87,118.29,117.84,118.27,36889.0
2018-01-23 11:20:00,118.22,118.54,118.12,118.36,86715.0,118.22,118.54,118.12,118.36,86715.0
2018-01-23 11:30:00,118.36,118.97,118.36,118.65,112999.0,118.36,118.97,118.36,118.65,112999.0
2018-01-23 11:40:00,118.63,118.74,118.05,118.05,75608.0,118.63,118.74,118.05,118.05,75608.0
2018-01-23 11:50:00,118.02,118.06,117.73,117.77,37376.0,118.02,118.06,117.73,117.77,37376.0
2018-01-23 12:00:00,117.78,117.98,117.47,117.49,21110.0,117.78,117.98,117.47,117.49,21110.0
2018-01-23 12:10:00,117.46,117.97,117.46,117.95,25920.0,117.46,117.97,117.46,117.95,25920.0
2018-01-23 12:20:00,117.9,118.01,117.82,117.91,11062.0,117.9,118.01,117.82,117.91,11062.0
2018-01-23 12:30:00,117.91,118.07,117.85,117.95,10602.0,117.91,118.07,117.85,117.95,10602.0
2018-01-23 12:40:00,117.94,118.14,117.91,118.03,14039.0,117.94,118.14,117.91,118.03,14039.0
2018-01-23 12:50:00,118.0,118.44,117.99,118.39,33773.0,118.0,118.44,117.99,118.39,33773.0
2018-01-23 13:00:00,118.4,118.7,118.35,118.67,30917.0,118.4,118.7,118.35,118.67,30917.0
2018-01-23 13:10:00,118.7,118.76,118.5,118.74,25306.0,118.7,118.76,118.5,118.74,25306.0
2018-01-23 13:20:00,118.76,118.76,118.43,118.62,20716.0,118.76,118.76,118.43,118.62,20716.0
2018-01-23 13:30:00,118.57,118.69,118.47,118.55,10310.0,118.57,118.69,118.47,118.55,10310.0
2018-01-23 13:40:00,118.56,118.84,118.5,118.84,23321.0,118.56,118.84,118.5,118.84,23321.0
2018-01-23 13:50:00,118.77,118.82,118.5,118.55,11636.0,118.77,118.82,118.5,118.55,11636.0
2018-01-23 14:00:00,118.54,118.62,118.51,118.57,17930.0,118.54,118.62,118.51,118.57,17930.0
2018-01-23 14:10:00,118.5,118.5,118.04,118.25,25689.0,118.5,118.5,118.04,118.25,25689.0
2018-01-23 14:20:00,118.22,118.35,118.1,118.34,28803.0,118.22,118.35,118.1,118.34,28803.0
2018-01-23 14:30:00,118.34,118.61,118.31,118.55,31726.0,118.34,118.61,118.31,118.55,31726.0
2018-01-23 14:40:00,118.55,118.59,118.4,118.4,28113.0,118.55,118.59,118.4,118.4,28113.0
2018-01-23 14:50:00,118.41,118.55,118.4,118.53,26161.0,118.41,118.55,118.4,118.53,26161.0
2018-01-23 15:00:00,118.5,118.59,118.47,118.59,26024.0,118.5,118.59,118.47,118.59,26024.0
2018-01-23 15:10:00,118.61,118.65,118.46,118.64,35446.0,118.61,118.65,118.46,118.64,35446.0
2018-01-23 15:20:00,118.63,118.82,118.61,118.73,47413.0,118.63,118.82,118.61,118.73,47413.0
2018-01-23 15:30:00,118.75,119.0,118.74,118.98,62271.0,118.75,119.0,118.74,118.98,62271.0
2018-01-23 15:40:00,118.98,119.07,118.82,118.95,83695.0,118.98,119.07,118.82,118.95,83695.0
2018-01-23 15:50:00,118.96,118.96,118.58,118.71,100525.0,118.96,118.96,118.58,118.71,100525.0
2018-01-24 09:30:00,118.91,119.16,118.23,118.98,46372.0,118.91,119.16,118.23,118.98,46372.0
2018-01-24 09:40:00,118.95,119.22,118.67,118.69,24447.0,118.95,119.22,118.67,118.69,24447.0
2018-01-24 09:50:00,118.6,119.04,118.44,118.94,73185.0,118.6,119.04,118.44,118.94,73185.0
2018-01-24 10:00:00,119.09,119.24,118.66,118.69,30592.0,119.09,119.24,118.66,118.69,30592.0
2018-01-24 10:10:00,118.75,119.05,118.66,118.66,44708.0,118.75,119.05,118.66,118.66,44708.0
2018-01-24 10:20:00,118.61,118.75,118.5,118.75,10397.0,118.61,118.75,118.5,118.75,10397.0
2018-01-24 10:30:00,118.75,118.79,118.58,118.58,18094.0,118.75,118.79,118.58,118.58,18094.0
2018-01-24 10:40:00,118.57,118.9,118.54,118.79,69327.0,118.57,118.9,118.54,118.79,69327.0
2018-01-24 10:50:00,118.76,118.97,118.74,118.83,22721.0,118.76,118.97,118.74,118.83,22721.0
2018-01-24 11:00:00,118.89,118.95,118.6,118.6,33165.0,118.89,118.95,118.6,118.6,33165.0
2018-01-24 11:10:00,118.57,118.63,117.9,118.11,87049.0,118.57,118.63,117.9,118.11,87049.0
2018-01-24 11:20:00,118.07,118.14,117.54,117.71,108296.0,118.07,118.14,117.54,117.71,108296.0
2018-01-24 11:30:00,117.67,117.72,116.92,117.04,59301.0,117.67,117.72,116.92,117.04,59301.0
2018-01-24 11:40:00,117.07,117.46,116.88,117.13,58967.0,117.07,117.46,116.88,117.13,58967.0
2018-01-24 11:50:00,117.15,118.08,117.14,117.93,20712.0,117.15,118.08,117.14,117.93,20712.0
2018-01-24 12:00:00,117.93,118.1,117.7,118.09,19184.0,117.93,118.1,117.7,118.09,19184.0
2018-01-24 12:10:00,118.09,118.37,118.04,118.11,17020.0,118.09,118.37,118.04,118.11,17020.0
2018-01-24 12:20:00,118.14,118.14,117.75,117.91,14627.0,118.14,118.14,117.75,117.91,14627.0
2018-01-24 12:30:00,117.96,118.16,117.84,117.95,18109.0,117.96,118.16,117.84,117.95,18109.0
2018-01-24 12:40:00,117.97,118.14,117.88,118.14,34055.0,117.97,118.14,117.88,118.14,34055.0
2018-01-24 12:50:00,118.04,118.09,117.79,117.99,17464.0,118.04,118.09,117.79,117.99,17464.0
2018-01-24 13:00:00,118.01,118.08,117.67,117.7,73704.0,118.01,118.08,117.67,117.7,73704.0
2018-01-24 13:10:00,117.63,117.63,117.28,117.33,9673.0,117.63,117.63,117.28,117.33,9673.0
2018-01-24 13:20:00,117.32,117.52,117.02,117.47,13741.0,117.32,117.52,117.02,117.47,13741.0
2018-01-24 13:30:00,117.45,117.71,117.4,117.61,11641.0,117.45,117.71,117.4,117.61,11641.0
2018-01-24 13:40:00,117.57,118.01,117.41,118.01,37325.0,117.57,118.01,117.41,118.01,37325.0
2018-01-24 13:50:00,117.97,118.1,117.86,117.98,54462.0,117.97,118.1,117.86,117.98,54462.0
2018-01-24 14:00:00,118.01,118.01,117.63,117.74,22307.0,118.01,118.01,117.63,117.74,22307.0
2018-01-24 14:10:00,117.73,117.87,117.62,117.76,31360.0,117.73,117.87,117.62,117.76,31360.0
2018-01-24 14:20:00,117.8,117.96,117.53,117.75,54428.0,117.8,117.96,117.53,117.75,54428.0
2018-01-24 14:30:00,117.73,117.74,117.4,117.58,24289.0,117.73,117.74,117.4,117.58,24289.0
2018-01-24 14:40:00,117.56,117.71,117.43,117.64,36465.0,117.56,117.71,117.43,117.64,36465.0
2018-01-24 14:50:00,117.63,117.64,117.39,117.55,21150.0,117.63,117.64,117.39,117.55,21150.0
2018-01-24 15:00:00,117.53,117.53,117.12,117.24,18596.0,117.53,117.53,117.12,117.24,18596.0
2018-01-24 15:10:00,117.24,117.24,116.71,116.71,57489.0,117.24,117.24,116.71,116.71,57489.0
2018-01-24 15:20:00,116.71,116.92,116.64,116.82,43847.0,116.71,116.92,116.64,116.82,43847.0
2018-01-24 15:30:00,116.79,116.91,116.66,116.72,56858.0,116.79,116.91,116.66,116.72,56858.0
2018-01-24 15:40:00,116.73,117.13,116.68,116.91,63820.0,116.73,117.13,116.68,116.91,63820.0
2018-01-24 15:50:00,116.9,117.05,116.69,116.98,223348.0,116.9,117.05,116.69,116.98,223348.0
2018-01-25 09:30:00,117.95,118.07,117.29,117.42,51174.0,117.95,118.07,117.29,117.42,51174.0
2018-01-25 09:40:00,117.55,117.75,117.27,117.5,13555.0,117.55,117.75,117.27,117.5,13555.0
2018-01-25 09:50:00,117.29,117.29,116.63,116.68,20575.0,117.29,117.29,116.63,116.68,20575.0
2018-01-25 10:00:00,116.73,117.43,116.57,117.27,20871.0,116.73,117.43,116.57,117.27,20871.0
2018-01-25 10:10:00,117.23,117.75,117.08,117.39,28082.0,117.23,117.75,117.08,117.39,28082.0
2018-01-25 10:20:00,117.47,117.66,117.39,117.54,16625.0,117.47,117.66,117.39,117.54,16625.0
2018-01-25 10:30:00,117.53,118.04,117.43,117.83,47166.0,117.53,118.04,117.43,117.83,47166.0
2018-01-25 10:40:00,117.71,117.78,117.54,117.73,16328.0,117.71,117.78,117.54,117.73,16328.0
2018-01-25 10:50:00,117.73,117.92,117.62,117.85,6066.0,117.73,117.92,117.62,117.85,6066.0
2018-01-25 11:00:00,117.82,118.26,117.77,118.26,143894.0,117.82,118.26,117.77,118.26,143894.0
2018-01-25 11:10:00,118.23,118.42,118.18,118.24,10769.0,118.23,118.42,118.18,118.24,10769.0
2018-01-25 11:20:00,118.31,118.34,117.95,118.1,20670.0,118.31,118.34,117.95,118.1,20670.0
2018-01-25 11:30:00,118.14,118.14,117.87,118.12,80508.0,118.14,118.14,117.87,118.12,80508.0
2018-01-25 11:40:00,118.11,118.34,117.96,117.97,134399.0,118.11,118.34,117.96,117.97,134399.0
2018-01-25 11:50:00,117.98,118.27,117.87,118.06,70157.0,117.98,118.27,117.87,118.06,70157.0
2018-01-25 12:00:00,118.08,118.27,118.04,118.06,128542.0,118.08,118.27,118.04,118.06,128542.0
2018-01-25 12:10:00,118.07,118.18,118.07,118.17,10366.0,118.07,118.18,118.07,118.17,10366.0
2018-01-25 12:20:00,118.2,118.2,118.02,118.05,9300.0,118.2,118.2,118.02,118.05,9300.0
2018-01-25 12:30:00,118.07,118.21,118.02,118.11,15835.0,118.07,118.21,118.02,118.11,15835.0
2018-01-25 12:40:00,118.07,118.08,117.93,117.93,6858.0,118.07,118.08,117.93,117.93,6858.0
2018-01-25 12:50:00,117.91,117.91,117.73,117.79,18512.0,117.91,117.91,117.73,117.79,18512.0
2018-01-25 13:00:00,117.72,117.83,117.54,117.66,25504.0,117.72,117.83,117.54,117.66,25504.0
2018-01-25 13:10:00,117.69,117.78,117.58,117.72,8522.0,117.69,117.78,117.58,117.72,8522.0
2018-01-25 13:20:00,117.71,117.84,117.66,117.84,6744.0,117.71,117.84,117.66,117.84,6744.0
2018-01-25 13:30:00,117.84,118.11,117.82,118.06,14305.0,117.84,118.11,117.82,118.06,14305.0
2018-01-25 13:40:00,118.07,118.07,117.96,117.99,12416.0,118.07,118.07,117.96,117.99,12416.0
2018-01-25 13:50:00,118.05,118.11,117.95,117.95,6641.0,118.05,118.11,117.95,117.95,6641.0
2018-01-25 14:00:00,117.92,117.94,117.71,117.71,13036.0,117.92,117.94,117.71,117.71,13036.0
2018-01-25 14:10:00,117.71,117.71,117.2,117.54,22406.0,117.71,117.71,117.2,117.54,22406.0
2018-01-25 14:20:00,117.54,117.59,117.43,117.56,13408.0,117.54,117.59,117.43,117.56,13408.0
2018-01-25 14:30:00,117.58,117.59,117.04,117.06,28594.0,117.58,117.59,117.04,117.06,28594.0
2018-01-25 14:40:00,117.08,117.24,116.94,117.11,15626.0,117.08,117.24,116.94,117.11,15626.0
2018-01-25 14:50:00,117.11,117.19,116.87,117.04,21843.0,117.11,117.19,116.87,117.04,21843.0
2018-01-25 15:00:00,117.05,117.3,117.0,117.17,21903.0,117.05,117.3,117.0,117.17,21903.0
2018-01-25 15:10:00,117.13,117.16,116.92,117.09,21261.0,117.13,117.16,116.92,117.09,21261.0
2018-01-25 15:20:00,117.12,117.17,116.73,116.75,28614.0,117.12,117.17,116.73,116.75,28614.0
2018-01-25 15:30:00,116.74,116.82,116.64,116.77,41610.0,116.74,116.82,116.64,116.77,41610.0
2018-01-25 15:40:00,116.77,116.93,116.64,116.91,46272.0,116.77,116.93,116.64,116.91,46272.0
2018-01-25 15:50:00,116.88,116.95,116.68,116.88,74631.0,116.88,116.95,116.68,116.88,74631.0
2018-01-26 09:30:00,117.55,117.94,117.12,117.88,38390.0,117.55,117.94,117.12,117.88,38390.0
2018-01-26 09:40:00,117.94,118.47,117.94,118.16,45644.0,117.94,118.47,117.94,118.16,45644.0
2018-01-26 09:50:00,118.17,118.49,118.13,118.17,143136.0,118.17,118.49,118.13,118.17,143136.0
2018-01-26 10:00:00,118.16,118.35,118.08,118.29,45150.0,118.16,118.35,118.08,118.29,45150.0
2018-01-26 10:10:00,118.25,118.31,117.77,118.01,33719.0,118.25,118.31,117.77,118.01,33719.0
2018-01-26 10:20:00,118.01,118.19,117.98,118.19,36911.0,118.01,118.19,117.98,118.19,36911.0
2018-01-26 10:30:00,118.18,118.61,118.13,118.59,23166.0,118.18,118.61,118.13,118.59,23166.0
2018-01-26 10:40:00,118.6,118.6,118.27,118.34,31038.0,118.6,118.6,118.27,118.34,31038.0
2018-01-26 10:50:00,118.33,118.5,118.33,118.37,17455.0,118.33,118.5,118.33,118.37,17455.0
2018-01-26 11:00:00,118.37,118.5,118.27,118.49,7395.0,118.37,118.5,118.27,118.49,7395.0
2018-01-26 11:10:00,118.5,118.85,118.46,118.79,27243.0,118.5,118.85,118.46,118.79,27243.0
2018-01-26 11:20:00,118.72,118.8,118.59,118.64,7682.0,118.72,118.8,118.59,118.64,7682.0
2018-01-26 11:30:00,118.66,118.66,118.32,118.39,12524.0,118.66,118.66,118.32,118.39,12524.0
2018-01-26 11:40:00,118.4,118.4,118.23,118.23,15555.0,118.4,118.4,118.23,118.23,15555.0
2018-01-26 11:50:00,118.21,118.26,118.01,118.06,21362.0,118.21,118.26,118.01,118.06,21362.0
2018-01-26 12:00:00,118.08,118.37,118.08,118.09,17703.0,118.08,118.37,118.08,118.09,17703.0
2018-01-26 12:10:00,118.13,118.14,118.0,118.06,20209.0,118.13,118.14,118.0,118.06,20209.0
2018-01-26 12:20:00,118.04,118.06,117.87,118.0,44715.0,118.04,118.06,117.87,118.0,44715.0
2018-01-26 12:30:00,117.98,117.99,117.81,117.87,11386.0,117.98,117.99,117.81,117.87,11386.0
2018-01-26 12:40:00,117.87,117.93,117.8,117.89,13219.0,117.87,117.93,117.8,117.89,13219.0
2018-01-26 12:50:00,117.89,118.0,117.8,117.8,12895.0,117.89,118.0,117.8,117.8,12895.0
2018-01-26 13:00:00,117.8,117.96,117.8,117.81,13075.0,117.8,117.96,117.8,117.81,13075.0
2018-01-26 13:10:00,117.79,118.11,117.75,118.06,19377.0,117.79,118.11,117.75,118.06,19377.0
2018-01-26 13:20:00,118.05,118.15,117.94,117.94,24066.0,118.05,118.15,117.94,117.94,24066.0
2018-01-26 13:30:00,117.93,117.97,117.87,117.91,19044.0,117.93,117.97,117.87,117.91,19044.0
2018-01-26 13:40:00,117.93,118.0,117.9,117.94,20945.0,117.93,118.0,117.9,117.94,20945.0
2018-01-26 13:50:00,117.96,118.09,117.89,117.95,72579.0,117.96,118.09,117.89,117.95,72579.0
2018-01-26 14:00:00,117.96,118.01,117.66,117.84,50574.0,117.96,118.01,117.66,117.84,50574.0
2018-01-26 14:10:00,117.83,117.86,117.71,117.73,29476.0,117.83,117.86,117.71,117.73,29476.0
2018-01-26 14:20:00,117.72,117.75,117.56,117.62,20597.0,117.72,117.75,117.56,117.62,20597.0
2018-01-26 14:30:00,117.58,117.8,117.56,117.66,35912.0,117.58,117.8,117.56,117.66,35912.0
2018-01-26 14:40:00,117.67,117.69,117.46,117.58,29383.0,117.67,117.69,117.46,117.58,29383.0
2018-01-26 14:50:00,117.54,117.69,117.5,117.68,28518.0,117.54,117.69,117.5,117.68,28518.0
2018-01-26 15:00:00,117.68,117.87,117.59,117.85,19528.0,117.68,117.87,117.59,117.85,19528.0
2018-01-26 15:10:00,117.86,117.95,117.76,117.81,24399.0,117.86,117.95,117.76,117.81,24399.0
2018-01-26 15:20:00,117.82,117.83,117.61,117.69,29733.0,117.82,117.83,117.61,117.69,29733.0
2018-01-26 15:30:00,117.68,117.82,117.66,117.77,33079.0,117.68,117.82,117.66,117.77,33079.0
2018-01-26 15:40:00,117.76,117.8,117.66,117.75,35542.0,117.76,117.8,117.66,117.75,35542.0
2018-01-26 15:50:00,117.77,118.02,117.52,117.74,205163.0,117.77,118.02,117.52,117.74,205163.0
2018-01-29 09:30:00,117.7,118.24,117.21,118.24,42783.0,117.7,118.24,117.21,118.24,42783.0
2018-01-29 09:40:00,118.27,118.47,117.93,117.93,25222.0,118.27,118.47,117.93,117.93,25222.0
2018-01-29 09:50:00,117.96,118.05,117.66,117.73,15066.0,117.96,118.05,117.66,117.73,15066.0
2018-01-29 10:00:00,117.85,117.95,117.31,117.39,16359.0,117.85,117.95,117.31,117.39,16359.0
2018-01-29 10:10:00,117.4,117.48,117.18,117.31,26990.0,117.4,117.48,117.18,117.31,26990.0
2018-01-29 10:20:00,117.33,117.81,117.31,117.81,32068.0,117.33,117.81,117.31,117.81,32068.0
2018-01-29 10:30:00,117.75,117.78,117.32,117.33,18629.0,117.75,117.78,117.32,117.33,18629.0
2018-01-29 10:40:00,117.33,117.4,116.89,117.04,28592.0,117.33,117.4,116.89,117.04,28592.0
2018-01-29 10:50:00,117.04,117.26,117.01,117.02,15863.0,117.04,117.26,117.01,117.02,15863.0
2018-01-29 11:00:00,117.07,117.11,116.83,116.83,17669.0,117.07,117.11,116.83,116.83,17669.0
2018-01-29 11:10:00,116.88,117.0,116.78,116.91,22197.0,116.88,117.0,116.78,116.91,22197.0
2018-01-29 11:20:00,116.95,117.26,116.95,116.99,11041.0,116.95,117.26,116.95,116.99,11041.0
2018-01-29 11:30:00,117.05,117.24,116.96,117.19,27786.0,117.05,117.24,116.96,117.19,27786.0
2018-01-29 11:40:00,117.2,117.52,117.14,117.48,12134.0,117.2,117.52,117.14,117.48,12134.0
2018-01-29 11:50:00,117.53,117.58,117.31,117.34,10285.0,117.53,117.58,117.31,117.34,10285.0
2018-01-29 12:00:00,117.36,117.47,117.23,117.46,4828.0,117.36,117.47,117.23,117.46,4828.0
2018-01-29 12:10:00,117.45,117.63,117.44,117.53,9512.0,117.45,117.63,117.44,117.53,9512.0
2018-01-29 12:20:00,117.49,117.53,117.22,117.29,8658.0,117.49,117.53,117.22,117.29,8658.0
2018-01-29 12:30:00,117.32,117.35,117.2,117.24,10687.0,117.32,117.35,117.2,117.24,10687.0
2018-01-29 12:40:00,117.26,117.27,117.15,117.15,7384.0,117.26,117.27,117.15,117.15,7384.0
2018-01-29 12:50:00,117.17,117.41,117.1,117.35,6565.0,117.17,117.41,117.1,117.35,6565.0
2018-01-29 13:00:00,117.38,117.45,117.29,117.41,7292.0,117.38,117.45,117.29,117.41,7292.0
2018-01-29 13:10:00,117.44,117.44,117.25,117.25,9306.0,117.44,117.44,117.25,117.25,9306.0
2018-01-29 13:20:00,117.21,117.27,117.15,117.18,8415.0,117.21,117.27,117.15,117.18,8415.0
2018-01-29 13:30:00,117.15,117.23,117.0,117.04,10206.0,117.15,117.23,117.0,117.04,10206.0
2018-01-29 13:40:00,117.02,117.21,116.95,116.95,23721.0,117.02,117.21,116.95,116.95,23721.0
2018-01-29 13:50:00,116.99,116.99,116.75,116.85,15770.0,116.99,116.99,116.75,116.85,15770.0
2018-01-29 14:00:00,116.85,116.92,116.74,116.86,11691.0,116.85,116.92,116.74,116.86,11691.0
2018-01-29 14:10:00,116.81,116.96,116.74,116.88,18529.0,116.81,116.96,116.74,116.88,18529.0
2018-01-29 14:20:00,116.9,116.98,116.88,116.96,5842.0,116.9,116.98,116.88,116.96,5842.0
2018-01-29 14:30:00,116.98,117.03,116.78,116.8,13855.0,116.98,117.03,116.78,116.8,13855.0
2018-01-29 14:40:00,116.77,116.84,116.7,116.75,8714.0,116.77,116.84,116.7,116.75,8714.0
2018-01-29 14:50:00,116.77,116.96,116.64,116.89,18828.0,116.77,116.96,116.64,116.89,18828.0
2018-01-29 15:00:00,116.89,117.01,116.8,116.95,14378.0,116.89,117.01,116.8,116.95,14378.0
2018-01-29 15:10:00,116.98,117.08,116.97,117.02,10041.0,116.98,117.08,116.97,117.02,10041.0
2018-01-29 15:20:00,117.0,117.02,116.6,116.6,14715.0,117.0,117.02,116.6,116.6,14715.0
2018-01-29 15:30:00,116.61,116.65,116.35,116.5,44083.0,116.61,116.65,116.35,116.5,44083.0
2018-01-29 15:40:00,116.46,116.46,116.2,116.2,35894.0,116.46,116.46,116.2,116.2,35894.0
2018-01-29 15:50:00,116.19,116.64,116.19,116.38,126002.0,116.19,116.64,116.19,116.38,126002.0
2018-01-30 09:30:00,115.46,116.07,114.42,115.87,68848.0,115.46,116.07,114.42,115.87,68848.0
2018-01-30 09:40:00,115.89,116.35,115.58,115.83,22271.0,115.89,116.35,115.58,115.83,22271.0
2018-01-30 09:50:00,115.74,116.03,115.6,115.67,28696.0,115.74,116.03,115.6,115.67,28696.0
2018-01-30 10:00:00,115.67,115.79,114.94,115.0,35501.0,115.67,115.79,114.94,115.0,35501.0
2018-01-30 10:10:00,115.03,115.05,114.12,114.53,62068.0,115.03,115.05,114.12,114.53,62068.0
2018-01-30 10:20:00,114.48,114.85,114.36,114.8,44433.0,114.48,114.85,114.36,114.8,44433.0
2018-01-30 10:30:00,114.81,114.91,114.57,114.65,41604.0,114.81,114.91,114.57,114.65,41604.0
2018-01-30 10:40:00,114.63,114.63,113.77,114.02,41216.0,114.63,114.63,113.77,114.02,41216.0
2018-01-30 10:50:00,113.99,114.62,113.98,114.62,36997.0,113.99,114.62,113.98,114.62,36997.0
2018-01-30 11:00:00,114.6,114.97,114.54,114.97,35747.0,114.6,114.97,114.54,114.97,35747.0
2018-01-30 11:10:00,114.99,115.07,114.75,114.91,24471.0,114.99,115.07,114.75,114.91,24471.0
2018-01-30 11:20:00,114.96,115.13,114.69,114.81,36461.0,114.96,115.13,114.69,114.81,36461.0
2018-01-30 11:30:00,114.78,115.11,114.71,114.93,32199.0,114.78,115.11,114.71,114.93,32199.0
2018-01-30 11:40:00,114.9,115.3,114.89,115.22,25558.0,114.9,115.3,114.89,115.22,25558.0
2018-01-30 11:50:00,115.16,115.36,115.01,115.01,26808.0,115.16,115.36,115.01,115.01,26808.0
2018-01-30 12:00:00,114.98,115.36,114.89,115.32,24679.0,114.98,115.36,114.89,115.32,24679.0
2018-01-30 12:10:00,115.32,115.46,115.19,115.24,22156.0,115.32,115.46,115.19,115.24,22156.0
2018-01-30 12:20:00,115.25,115.3,115.1,115.1,10126.0,115.25,115.3,115.1,115.1,10126.0
2018-01-30 12:30:00,115.04,115.28,115.03,115.18,14014.0,115.04,115.28,115.03,115.18,14014.0
2018-01-30 12:40:00,115.12,115.15,114.71,114.88,16772.0,115.12,115.15,114.71,114.88,16772.0
2018-01-30 12:50:00,114.92,115.13,114.88,115.07,15967.0,114.92,115.13,114.88,115.07,15967.0
2018-01-30 13:00:00,115.02,115.05,114.62,114.77,13262.0,115.02,115.05,114.62,114.77,13262.0
2018-01-30 13:10:00,114.81,114.91,114.66,114.79,23145.0,114.81,114.91,114.66,114.79,23145.0
2018-01-30 13:20:00,114.85,114.92,114.73,114.84,14182.0,114.85,114.92,114.73,114.84,14182.0
2018-01-30 13:30:00,114.84,115.13,114.79,115.13,16103.0,114.84,115.13,114.79,115.13,16103.0
2018-01-30 13:40:00,115.15,115.38,115.11,115.35,17082.0,115.15,115.38,115.11,115.35,17082.0
2018-01-30 13:50:00,115.35,115.56,115.35,115.45,19679.0,115.35,115.56,115.35,115.45,19679.0
2018-01-30 14:00:00,115.43,115.47,115.24,115.3,19589.0,115.43,115.47,115.24,115.3,19589.0
2018-01-30 14:10:00,115.23,115.52,115.12,115.2,30196.0,115.23,115.52,115.12,115.2,30196.0
2018-01-30 14:20:00,115.22,115.22,114.94,115.0,16904.0,115.22,115.22,114.94,115.0,16904.0
2018-01-30 14:30:00,115.0,115.0,114.68,114.77,25756.0,115.0,115.0,114.68,114.77,25756.0
2018-01-30 14:40:00,114.81,114.82,114.68,114.82,20326.0,114.81,114.82,114.68,114.82,20326.0
2018-01-30 14:50:00,114.78,114.91,114.66,114.86,19175.0,114.78,114.91,114.66,114.86,19175.0
2018-01-30 15:00:00,114.83,115.14,114.8,115.1,21579.0,114.83,115.14,114.8,115.1,21579.0
2018-01-30 15:10:00,115.11,115.43,115.11,115.37,18532.0,115.11,115.43,115.11,115.37,18532.0
2018-01-30 15:20:00,115.35,115.45,115.2,115.36,25136.0,115.35,115.45,115.2,115.36,25136.0
2018-01-30 15:30:00,115.36,115.44,115.27,115.42,43983.0,115.36,115.44,115.27,115.42,43983.0
2018-01-30 15:40:00,115.42,115.44,115.27,115.27,50227.0,115.42,115.44,115.27,115.27,50227.0
2018-01-30 15:50:00,115.28,115.38,114.97,115.03,107618.0,115.28,115.38,114.97,115.03,107618.0
2018-01-31 09:30:00,115.65,115.69,115.15,115.69,34206.0,115.65,115.69,115.15,115.69,34206.0
2018-01-31 09:40:00,115.67,116.03,115.48,115.92,14223.0,115.67,116.03,115.48,115.92,14223.0
2018-01-31 09:50:00,115.87,116.04,115.52,115.8,14736.0,115.87,116.04,115.52,115.8,14736.0
2018-01-31 10:00:00,115.75,116.17,115.68,116.16,19261.0,115.75,116.17,115.68,116.16,19261.0
2018-01-31 10:10:00,116.12,116.3,116.0,116.09,13511.0,116.12,116.3,116.0,116.09,13511.0
2018-01-31 10:20:00,116.07,116.51,115.95,116.51,16418.0,116.07,116.51,115.95,116.51,16418.0
2018-01-31 10:30:00,116.43,116.64,116.34,116.34,27055.0,116.43,116.64,116.34,116.34,27055.0
2018-01-31 10:40:00,116.24,116.24,115.92,115.97,10005.0,116.24,116.24,115.92,115.97,10005.0
2018-01-31 10:50:00,115.98,116.25,115.96,116.12,31041.0,115.98,116.25,115.96,116.12,31041.0
2018-01-31 11:00:00,116.18,116.19,115.83,115.86,11717.0,116.18,116.19,115.83,115.86,11717.0
2018-01-31 11:10:00,115.82,115.98,115.74,115.8,11185.0,115.82,115.98,115.74,115.8,11185.0
2018-01-31 11:20:00,115.79,115.79,115.53,115.53,8309.0,115.79,115.79,115.53,115.53,8309.0
2018-01-31 11:30:00,115.55,115.96,115.54,115.96,7961.0,115.55,115.96,115.54,115.96,7961.0
2018-01-31 11:40:00,115.91,115.92,115.7,115.84,9346.0,115.91,115.92,115.7,115.84,9346.0
2018-01-31 11:50:00,115.8,115.8,115.47,115.49,8908.0,115.8,115.8,115.47,115.49,8908.0
2018-01-31 12:00:00,115.46,115.7,115.41,115.63,15239.0,115.46,115.7,115.41,115.63,15239.0
2018-01-31 12:10:00,115.6,115.64,115.53,115.62,6800.0,115.6,115.64,115.53,115.62,6800.0
2018-01-31 12:20:00,115.64,115.91,115.64,115.91,3732.0,115.64,115.91,115.64,115.91,3732.0
2018-01-31 12:30:00,115.94,115.94,115.87,115.92,3001.0,115.94,115.94,115.87,115.92,3001.0
2018-01-31 12:40:00,115.88,115.88,115.54,115.58,17890.0,115.88,115.88,115.54,115.58,17890.0
2018-01-31 12:50:00,115.65,115.85,115.59,115.81,8962.0,115.65,115.85,115.59,115.81,8962.0
2018-01-31 13:00:00,115.81,115.95,115.74,115.84,6323.0,115.81,115.95,115.74,115.84,6323.0
2018-01-31 13:10:00,115.85,115.91,115.82,115.91,4105.0,115.85,115.91,115.82,115.91,4105.0
2018-01-31 13:20:00,115.94,116.15,115.94,116.14,7114.0,115.94,116.15,115.94,116.14,7114.0
2018-01-31 13:30:00,116.11,116.14,115.92,115.92,6561.0,116.11,116.14,115.92,115.92,6561.0
2018-01-31 13:40:00,115.86,115.91,115.75,115.8,11907.0,115.86,115.91,115.75,115.8,11907.0
2018-01-31 13:50:00,115.78,115.78,115.57,115.57,13950.0,115.78,115.78,115.57,115.57,13950.0
2018-01-31 14:00:00,115.56,116.09,115.55,116.05,17833.0,115.56,116.09,115.55,116.05,17833.0
2018-01-31 14:10:00,116.07,116.14,115.85,115.87,23738.0,116.07,116.14,115.85,115.87,23738.0
2018-01-31 14:20:00,115.81,115.81,115.34,115.54,21968.0,115.81,115.81,115.34,115.54,21968.0
2018-01-31 14:30:00,115.57,115.61,115.33,115.43,12822.0,115.57,115.61,115.33,115.43,12822.0
2018-01-31 14:40:00,115.48,115.68,115.16,115.16,18960.0,115.48,115.68,115.16,115.16,18960.0
2018-01-31 14:50:00,115.15,115.47,115.06,115.47,30135.0,115.15,115.47,115.06,115.47,30135.0
2018-01-31 15:00:00,115.36,115.43,114.9,115.05,31873.0,115.36,115.43,114.9,115.05,31873.0
2018-01-31 15:10:00,115.07,115.27,115.06,115.2,20713.0,115.07,115.27,115.06,115.2,20713.0
2018-01-31 15:20:00,115.2,115.37,115.18,115.29,25633.0,115.2,115.37,115.18,115.29,25633.0
2018-01-31 15:30:00,115.31,115.57,115.28,115.49,34685.0,115.31,115.57,115.28,115.49,34685.0
2018-01-31 15:40:00,115.51,115.79,115.5,115.59,46692.0,115.51,115.79,115.5,115.59,46692.0
2018-01-31 15:50:00,115.58,115.69,115.46,115.64,83157.0,115.58,115.69,115.46,115.64,83157.0
2018-02-01 09:30:00,114.72,116.13,114.08,115.96,65765.0,114.72,116.13,114.08,115.96,65765.0
2018-02-01 09:40:00,116.05,116.12,115.27,115.59,76473.0,116.05,116.12,115.27,115.59,76473.0
2018-02-01 09:50:00,115.71,116.1,115.51,115.87,22634.0,115.71,116.1,115.51,115.87,22634.0
2018-02-01 10:00:00,115.89,116.4,115.89,116.15,31145.0,115.89,116.4,115.89,116.15,31145.0
2018-02-01 10:10:00,116.2,116.7,116.15,116.59,16178.0,116.2,116.7,116.15,116.59,16178.0
2018-02-01 10:20:00,116.58,116.64,116.13,116.22,10570.0,116.58,116.64,116.13,116.22,10570.0
2018-02-01 10:30:00,116.19,116.59,116.15,116.59,26014.0,116.19,116.59,116.15,116.59,26014.0
2018-02-01 10:40:00,116.59,116.65,116.33,116.58,14793.0,116.59,116.65,116.33,116.58,14793.0
2018-02-01 10:50:00,116.63,116.76,116.36,116.43,15444.0,116.63,116.76,116.36,116.43,15444.0
2018-02-01 11:00:00,116.4,116.48,116.11,116.16,10972.0,116.4,116.48,116.11,116.16,10972.0
2018-02-01 11:10:00,116.11,116.29,115.98,116.19,15780.0,116.11,116.29,115.98,116.19,15780.0
2018-02-01 11:20:00,116.11,116.18,115.86,116.18,20886.0,116.11,116.18,115.86,116.18,20886.0
2018-02-01 11:30:00,116.23,116.76,116.21,116.74,20709.0,116.23,116.76,116.21,116.74,20709.0
2018-02-01 11:40:00,116.69,117.07,116.63,117.0,24975.0,116.69,117.07,116.63,117.0,24975.0
2018-02-01 11:50:00,116.91,117.38,116.86,117.36,56602.0,116.91,117.38,116.86,117.36,56602.0
2018-02-01 12:00:00,117.34,117.5,116.83,116.83,17141.0,117.34,117.5,116.83,116.83,17141.0
2018-02-01 12:10:00,116.81,116.99,116.75,116.84,13880.0,116.81,116.99,116.75,116.84,13880.0
2018-02-01 12:20:00,116.84,116.87,116.5,116.64,29786.0,116.84,116.87,116.5,116.64,29786.0
2018-02-01 12:30:00,116.58,116.68,116.47,116.53,9182.0,116.58,116.68,116.47,116.53,9182.0
2018-02-01 12:40:00,116.5,116.59,116.36,116.54,11650.0,116.5,116.59,116.36,116.54,11650.0
2018-02-01 12:50:00,116.53,116.91,116.53,116.9,13767.0,116.53,116.91,116.53,116.9,13767.0
2018-02-01 13:00:00,116.93,117.31,116.93,117.2,13299.0,116.93,117.31,116.93,117.2,13299.0
2018-02-01 13:10:00,117.2,117.21,116.98,117.17,9799.0,117.2,117.21,116.98,117.17,9799.0
2018-02-01 13:20:00,117.17,117.7,117.14,117.6,58297.0,117.17,117.7,117.14,117.6,58297.0
2018-02-01 13:30:00,117.55,117.57,117.35,117.57,21414.0,117.55,117.57,117.35,117.57,21414.0
2018-02-01 13:40:00,117.57,117.58,117.35,117.57,33761.0,117.57,117.58,117.35,117.57,33761.0
2018-02-01 13:50:00,117.54,117.7,117.17,117.17,23444.0,117.54,117.7,117.17,117.17,23444.0
2018-02-01 14:00:00,117.17,117.2,116.84,116.87,21007.0,117.17,117.2,116.84,116.87,21007.0
2018-02-01 14:10:00,116.84,116.9,116.59,116.7,18487.0,116.84,116.9,116.59,116.7,18487.0
2018-02-01 14:20:00,116.68,116.8,116.26,116.78,20026.0,116.68,116.8,116.26,116.78,20026.0
2018-02-01 14:30:00,116.74,116.95,116.64,116.68,25044.0,116.74,116.95,116.64,116.68,25044.0
2018-02-01 14:40:00,116.67,116.81,116.55,116.61,26623.0,116.67,116.81,116.55,116.61,26623.0
2018-02-01 14:50:00,116.69,116.74,116.58,116.62,26874.0,116.69,116.74,116.58,116.62,26874.0
2018-02-01 15:00:00,116.61,116.68,116.51,116.59,19507.0,116.61,116.68,116.51,116.59,19507.0
2018-02-01 15:10:00,116.59,116.65,116.34,116.34,15104.0,116.59,116.65,116.34,116.34,15104.0
2018-02-01 15:20:00,116.27,116.36,115.97,115.98,23425.0,116.27,116.36,115.97,115.98,23425.0
2018-02-01 15:30:00,115.99,116.04,115.58,115.58,56732.0,115.99,116.04,115.58,115.58,56732.0
2018-02-01 15:40:00,115.56,115.64,115.3,115.56,85478.0,115.56,115.64,115.3,115.56,85478.0
2018-02-01 15:50:00,115.57,115.77,115.38,115.61,159253.0,115.57,115.77,115.38,115.61,159253.0
2018-02-02 09:30:00,114.12,115.14,114.01,114.42,65819.0,114.12,115.14,114.01,114.42,65819.0
2018-02-02 09:40:00,114.61,115.02,114.57,114.73,38205.0,114.61,115.02,114.57,114.73,38205.0
2018-02-02 09:50:00,114.72,114.73,114.04,114.4,36714.0,114.72,114.73,114.04,114.4,36714.0
2018-02-02 10:00:00,114.49,114.51,113.76,113.76,57181.0,114.49,114.51,113.76,113.76,57181.0
2018-02-02 10:10:00,113.77,114.07,113.49,113.88,30889.0,113.77,114.07,113.49,113.88,30889.0
2018-02-02 10:20:00,113.88,114.47,113.55,114.19,32607.0,113.88,114.47,113.55,114.19,32607.0
2018-02-02 10:30:00,114.19,114.61,114.17,114.47,28776.0,114.19,114.61,114.17,114.47,28776.0
2018-02-02 10:40:00,114.37,114.58,114.19,114.49,26697.0,114.37,114.58,114.19,114.49,26697.0
2018-02-02 10:50:00,114.42,114.65,114.24,114.35,16402.0,114.42,114.65,114.24,114.35,16402.0
2018-02-02 11:00:00,114.31,114.62,114.27,114.45,24290.0,114.31,114.62,114.27,114.45,24290.0
2018-02-02 11:10:00,114.34,114.53,113.89,113.89,12241.0,114.34,114.53,113.89,113.89,12241.0
2018-02-02 11:20:00,113.91,114.2,113.82,113.9,20563.0,113.91,114.2,113.82,113.9,20563.0
2018-02-02 11:30:00,113.83,114.01,113.79,113.9,17921.0,113.83,114.01,113.79,113.9,17921.0
2018-02-02 11:40:00,113.9,114.07,113.82,113.98,11771.0,113.9,114.07,113.82,113.98,11771.0
2018-02-02 11:50:00,113.99,114.12,113.82,113.82,12406.0,113.99,114.12,113.82,113.82,12406.0
2018-02-02 12:00:00,113.79,113.79,113.44,113.53,32190.0,113.79,113.79,113.44,113.53,32190.0
2018-02-02 12:10:00,113.6,113.99,113.53,113.95,28366.0,113.6,113.99,113.53,113.95,28366.0
2018-02-02 12:20:00,113.95,114.36,113.87,114.36,19918.0,113.95,114.36,113.87,114.36,19918.0
2018-02-02 12:30:00,114.3,114.3,114.07,114.18,17056.0,114.3,114.3,114.07,114.18,17056.0
2018-02-02 12:40:00,114.16,114.16,113.89,113.91,14612.0,114.16,114.16,113.89,113.91,14612.0
2018-02-02 12:50:00,113.91,113.95,113.75,113.77,14960.0,113.91,113.95,113.75,113.77,14960.0
2018-02-02 13:00:00,113.77,113.92,113.58,113.58,72859.0,113.77,113.92,113.58,113.58,72859.0
2018-02-02 13:10:00,113.58,113.78,113.54,113.61,23149.0,113.58,113.78,113.54,113.61,23149.0
2018-02-02 13:20:00,113.6,113.6,113.05,113.35,21918.0,113.6,113.6,113.05,113.35,21918.0
2018-02-02 13:30:00,113.42,113.68,113.37,113.39,13193.0,113.42,113.68,113.37,113.39,13193.0
2018-02-02 13:40:00,113.45,113.59,113.36,113.52,25584.0,113.45,113.59,113.36,113.52,25584.0
2018-02-02 13:50:00,113.53,113.81,113.53,113.58,15910.0,113.53,113.81,113.53,113.58,15910.0
2018-02-02 14:00:00,113.6,113.63,113.35,113.48,18582.0,113.6,113.63,113.35,113.48,18582.0
2018-02-02 14:10:00,113.45,113.46,112.9,113.06,18565.0,113.45,113.46,112.9,113.06,18565.0
2018-02-02 14:20:00,113.08,113.12,112.63,112.75,28692.0,113.08,113.12,112.63,112.75,28692.0
2018-02-02 14:30:00,112.78,113.03,112.7,112.79,28586.0,112.78,113.03,112.7,112.79,28586.0
2018-02-02 14:40:00,112.77,113.09,112.77,112.84,35231.0,112.77,113.09,112.77,112.84,35231.0
2018-02-02 14:50:00,112.84,112.84,112.48,112.54,24458.0,112.84,112.84,112.48,112.54,24458.0
2018-02-02 15:00:00,112.48,112.65,112.25,112.33,26443.0,112.48,112.65,112.25,112.33,26443.0
2018-02-02 15:10:00,112.29,112.59,112.2,112.35,67582.0,112.29,112.59,112.2,112.35,67582.0
2018-02-02 15:20:00,112.31,112.76,112.31,112.47,32973.0,112.31,112.76,112.31,112.47,32973.0
2018-02-02 15:30:00,112.42,112.42,111.98,112.26,75777.0,112.42,112.42,111.98,112.26,75777.0
2018-02-02 15:40:00,112.24,112.25,111.92,112.04,53233.0,112.24,112.25,111.92,112.04,53233.0
2018-02-02 15:50:00,112.0,112.12,111.6,111.64,148125.0,112.0,112.12,111.6,111.64,148125.0
2018-02-05 09:30:00,110.82,112.34,109.7,112.33,172536.0,110.82,112.34,109.7,112.33,172536.0
2018-02-05 09:40:00,112.3,113.34,112.25,113.2,80780.0,112.3,113.34,112.25,113.2,80780.0
2018-02-05 09:50:00,113.29,114.04,113.24,114.01,61000.0,113.29,114.04,113.24,114.01,61000.0
2018-02-05 10:00:00,113.88,114.8,113.88,114.8,89898.0,113.88,114.8,113.88,114.8,89898.0
2018-02-05 10:10:00,114.85,116.05,114.83,115.53,84027.0,114.85,116.05,114.83,115.53,84027.0
2018-02-05 10:20:00,115.59,115.97,115.4,115.52,42470.0,115.59,115.97,115.4,115.52,42470.0
2018-02-05 10:30:00,115.52,115.54,114.72,115.25,46668.0,115.52,115.54,114.72,115.25,46668.0
2018-02-05 10:40:00,115.23,116.15,115.19,115.84,59154.0,115.23,116.15,115.19,115.84,59154.0
2018-02-05 10:50:00,115.79,115.8,114.94,114.94,62757.0,115.79,115.8,114.94,114.94,62757.0
2018-02-05 11:00:00,115.0,115.16,114.48,114.53,32617.0,115.0,115.16,114.48,114.53,32617.0
2018-02-05 11:10:00,114.51,114.84,114.31,114.31,34334.0,114.51,114.84,114.31,114.31,34334.0
2018-02-05 11:20:00,114.3,114.8,114.18,114.57,37725.0,114.3,114.8,114.18,114.57,37725.0
2018-02-05 11:30:00,114.57,114.57,114.17,114.44,27841.0,114.57,114.57,114.17,114.44,27841.0
2018-02-05 11:40:00,114.41,114.7,114.36,114.66,30259.0,114.41,114.7,114.36,114.66,30259.0
2018-02-05 11:50:00,114.7,115.32,114.62,115.32,27577.0,114.7,115.32,114.62,115.32,27577.0
2018-02-05 12:00:00,115.32,115.38,114.72,114.81,22893.0,115.32,115.38,114.72,114.81,22893.0
2018-02-05 12:10:00,114.67,114.84,114.43,114.44,18036.0,114.67,114.84,114.43,114.44,18036.0
2018-02-05 12:20:00,114.44,114.52,114.06,114.19,30756.0,114.44,114.52,114.06,114.19,30756.0
2018-02-05 12:30:00,114.07,114.61,114.07,114.38,12286.0,114.07,114.61,114.07,114.38,12286.0
2018-02-05 12:40:00,114.41,114.76,114.3,114.53,9995.0,114.41,114.76,114.3,114.53,9995.0
2018-02-05 12:50:00,114.6,114.63,114.19,114.21,7047.0,114.6,114.63,114.19,114.21,7047.0
2018-02-05 13:00:00,114.21,114.23,113.82,113.9,24793.0,114.21,114.23,113.82,113.9,24793.0
2018-02-05 13:10:00,113.91,113.92,113.45,113.65,21231.0,113.91,113.92,113.45,113.65,21231.0
2018-02-05 13:20:00,113.64,113.66,113.17,113.42,26486.0,113.64,113.66,113.17,113.42,26486.0
2018-02-05 13:30:00,113.42,113.95,113.39,113.76,60197.0,113.42,113.95,113.39,113.76,60197.0
2018-02-05 13:40:00,113.79,114.21,113.68,114.14,19428.0,113.79,114.21,113.68,114.14,19428.0
2018-02-05 13:50:00,114.08,114.77,114.08,114.76,32076.0,114.08,114.77,114.08,114.76,32076.0
2018-02-05 14:00:00,114.75,114.75,114.03,114.15,23341.0,114.75,114.75,114.03,114.15,23341.0
2018-02-05 14:10:00,114.15,114.3,113.86,114.03,47043.0,114.15,114.3,113.86,114.03,47043.0
2018-02-05 14:20:00,113.99,114.01,113.44,113.48,21335.0,113.99,114.01,113.44,113.48,21335.0
2018-02-05 14:30:00,113.4,113.51,112.95,113.08,40139.0,113.4,113.51,112.95,113.08,40139.0
2018-02-05 14:40:00,113.12,113.31,112.38,112.59,44265.0,113.12,113.31,112.38,112.59,44265.0
2018-02-05 14:50:00,112.59,112.62,111.92,112.08,43949.0,112.59,112.62,111.92,112.08,43949.0
2018-02-05 15:00:00,112.05,112.31,110.62,110.68,107678.0,112.05,112.31,110.62,110.68,107678.0
2018-02-05 15:10:00,110.68,112.45,110.25,111.86,120438.0,110.68,112.45,110.25,111.86,120438.0
2018-02-05 15:20:00,111.76,112.36,111.4,112.06,84296.0,111.76,112.36,111.4,112.06,84296.0
2018-02-05 15:30:00,112.13,112.37,111.29,111.39,92697.0,112.13,112.37,111.29,111.39,92697.0
2018-02-05 15:40:00,111.3,111.6,110.15,110.17,97295.0,111.3,111.6,110.15,110.17,97295.0
2018-02-05 15:50:00,110.16,110.27,109.18,109.19,280136.0,110.16,110.27,109.18,109.19,280136.0
2018-02-06 09:30:00,106.49,109.34,104.61,109.13,206995.0,106.49,109.34,104.61,109.13,206995.0
2018-02-06 09:40:00,109.14,110.1,108.33,108.66,92501.0,109.14,110.1,108.33,108.66,92501.0
2018-02-06 09:50:00,108.51,110.17,108.16,108.86,109715.0,108.51,110.17,108.16,108.86,109715.0
2018-02-06 10:00:00,109.0,109.87,108.49,108.78,52324.0,109.0,109.87,108.49,108.78,52324.0
2018-02-06 10:10:00,108.73,109.26,107.4,108.2,63561.0,108.73,109.26,107.4,108.2,63561.0
2018-02-06 10:20:00,108.33,108.76,107.23,107.64,50643.0,108.33,108.76,107.23,107.64,50643.0
2018-02-06 10:30:00,107.59,107.64,106.5,107.31,62958.0,107.59,107.64,106.5,107.31,62958.0
2018-02-06 10:40:00,107.31,108.45,106.91,107.9,87915.0,107.31,108.45,106.91,107.9,87915.0
2018-02-06 10:50:00,108.01,108.83,107.54,108.09,94715.0,108.01,108.83,107.54,108.09,94715.0
2018-02-06 11:00:00,108.03,108.03,106.82,107.26,54944.0,108.03,108.03,106.82,107.26,54944.0
2018-02-06 11:10:00,107.21,107.7,106.83,107.7,47661.0,107.21,107.7,106.83,107.7,47661.0
2018-02-06 11:20:00,107.77,107.94,107.12,107.4,29096.0,107.77,107.94,107.12,107.4,29096.0
2018-02-06 11:30:00,107.59,107.61,106.98,107.44,22744.0,107.59,107.61,106.98,107.44,22744.0
2018-02-06 11:40:00,107.38,108.14,107.38,108.1,18544.0,107.38,108.14,107.38,108.1,18544.0
2018-02-06 11:50:00,108.09,108.55,107.93,107.93,23069.0,108.09,108.55,107.93,107.93,23069.0
2018-02-06 12:00:00,108.09,109.02,107.97,108.8,25697.0,108.09,109.02,107.97,108.8,25697.0
2018-02-06 12:10:00,108.8,109.13,108.53,108.64,25166.0,108.8,109.13,108.53,108.64,25166.0
2018-02-06 12:20:00,108.81,109.4,108.52,109.26,24129.0,108.81,109.4,108.52,109.26,24129.0
2018-02-06 12:30:00,109.4,110.13,109.27,110.13,52206.0,109.4,110.13,109.27,110.13,52206.0
2018-02-06 12:40:00,110.01,110.09,109.1,109.21,23955.0,110.01,110.09,109.1,109.21,23955.0
2018-02-06 12:50:00,109.13,109.5,108.78,109.5,24911.0,109.13,109.5,108.78,109.5,24911.0
2018-02-06 13:00:00,109.43,109.43,108.25,108.37,26642.0,109.43,109.43,108.25,108.37,26642.0
2018-02-06 13:10:00,108.25,109.23,108.21,109.23,27401.0,108.25,109.23,108.21,109.23,27401.0
2018-02-06 13:20:00,109.11,109.4,108.9,109.26,17814.0,109.11,109.4,108.9,109.26,17814.0
2018-02-06 13:30:00,109.25,109.32,108.21,108.74,26859.0,109.25,109.32,108.21,108.74,26859.0
2018-02-06 13:40:00,108.69,108.69,108.0,108.22,20982.0,108.69,108.69,108.0,108.22,20982.0
2018-02-06 13:50:00,108.14,108.17,107.66,107.87,22151.0,108.14,108.17,107.66,107.87,22151.0
2018-02-06 14:00:00,107.84,108.01,107.41,107.5,26190.0,107.84,108.01,107.41,107.5,26190.0
2018-02-06 14:10:00,107.55,108.19,107.44,107.44,30866.0,107.55,108.19,107.44,107.44,30866.0
2018-02-06 14:20:00,107.43,107.71,107.33,107.58,51329.0,107.43,107.71,107.33,107.58,51329.0
2018-02-06 14:30:00,107.56,108.45,107.41,108.21,30256.0,107.56,108.45,107.41,108.21,30256.0
2018-02-06 14:40:00,108.24,109.32,108.24,109.32,26177.0,108.24,109.32,108.24,109.32,26177.0
2018-02-06 14:50:00,109.31,110.37,109.12,110.24,45096.0,109.31,110.37,109.12,110.24,45096.0
2018-02-06 15:00:00,110.26,111.16,110.23,111.09,57336.0,110.26,111.16,110.23,111.09,57336.0
2018-02-06 15:10:00,111.2,111.2,110.41,110.62,73478.0,111.2,111.2,110.41,110.62,73478.0
2018-02-06 15:20:00,110.56,111.46,110.35,111.46,64695.0,110.56,111.46,110.35,111.46,64695.0
2018-02-06 15:30:00,111.46,112.46,111.03,112.42,145671.0,111.46,112.46,111.03,112.42,145671.0
2018-02-06 15:40:00,112.41,112.65,111.73,111.76,142133.0,112.41,112.65,111.73,111.76,142133.0
2018-02-06 15:50:00,111.77,112.64,111.38,112.62,368153.0,111.77,112.64,111.38,112.62,368153.0
2018-02-07 09:30:00,111.82,112.07,111.21,111.69,41890.0,111.82,112.07,111.21,111.69,41890.0
2018-02-07 09:40:00,111.8,112.51,111.57,111.9,30234.0,111.8,112.51,111.57,111.9,30234.0
2018-02-07 09:50:00,112.0,112.29,111.9,112.14,32112.0,112.0,112.29,111.9,112.14,32112.0
2018-02-07 10:00:00,112.23,113.19,112.22,113.17,50176.0,112.23,113.19,112.22,113.17,50176.0
2018-02-07 10:10:00,113.06,113.39,112.89,113.04,78752.0,113.06,113.39,112.89,113.04,78752.0
2018-02-07 10:20:00,113.04,113.19,112.5,112.58,19054.0,113.04,113.19,112.5,112.58,19054.0
2018-02-07 10:30:00,112.49,112.59,112.22,112.59,27896.0,112.49,112.59,112.22,112.59,27896.0
2018-02-07 10:40:00,112.58,112.66,112.33,112.66,11903.0,112.58,112.66,112.33,112.66,11903.0
2018-02-07 10:50:00,112.69,113.19,112.69,113.16,17044.0,112.69,113.19,112.69,113.16,17044.0
2018-02-07 11:00:00,113.2,113.53,113.14,113.5,14230.0,113.2,113.53,113.14,113.5,14230.0
2018-02-07 11:10:00,113.48,113.56,113.23,113.29,11168.0,113.48,113.56,113.23,113.29,11168.0
2018-02-07 11:20:00,113.24,113.47,113.24,113.27,9570.0,113.24,113.47,113.24,113.27,9570.0
2018-02-07 11:30:00,113.28,113.3,112.71,112.81,11222.0,113.28,113.3,112.71,112.81,11222.0
2018-02-07 11:40:00,112.76,113.14,112.71,112.91,9481.0,112.76,113.14,112.71,112.91,9481.0
2018-02-07 11:50:00,112.8,112.95,112.45,112.94,14245.0,112.8,112.95,112.45,112.94,14245.0
2018-02-07 12:00:00,112.86,113.04,112.71,113.04,12780.0,112.86,113.04,112.71,113.04,12780.0
2018-02-07 12:10:00,112.95,113.2,112.56,112.64,14211.0,112.95,113.2,112.56,112.64,14211.0
2018-02-07 12:20:00,112.68,112.69,112.47,112.65,10939.0,112.68,112.69,112.47,112.65,10939.0
2018-02-07 12:30:00,112.68,112.68,112.21,112.3,12562.0,112.68,112.68,112.21,112.3,12562.0
2018-02-07 12:40:00,112.26,112.55,111.95,112.03,13091.0,112.26,112.55,111.95,112.03,13091.0
2018-02-07 12:50:00,112.17,112.3,111.97,111.97,4510.0,112.17,112.3,111.97,111.97,4510.0
2018-02-07 13:00:00,112.03,112.17,111.55,111.55,21712.0,112.03,112.17,111.55,111.55,21712.0
2018-02-07 13:10:00,111.57,111.78,111.1,111.58,30397.0,111.57,111.78,111.1,111.58,30397.0
2018-02-07 13:20:00,111.62,111.73,111.27,111.49,12922.0,111.62,111.73,111.27,111.49,12922.0
2018-02-07 13:30:00,111.53,111.91,111.3,111.58,30063.0,111.53,111.91,111.3,111.58,30063.0
2018-02-07 13:40:00,111.62,111.86,111.31,111.35,17175.0,111.62,111.86,111.31,111.35,17175.0
2018-02-07 13:50:00,111.35,111.37,111.07,111.29,13907.0,111.35,111.37,111.07,111.29,13907.0
2018-02-07 14:00:00,111.2,111.26,110.65,110.87,33367.0,111.2,111.26,110.65,110.87,33367.0
2018-02-07 14:10:00,110.92,111.58,110.9,111.58,13896.0,110.92,111.58,110.9,111.58,13896.0
2018-02-07 14:20:00,111.55,111.8,111.39,111.72,18677.0,111.55,111.8,111.39,111.72,18677.0
2018-02-07 14:30:00,111.8,111.95,111.61,111.61,13733.0,111.8,111.95,111.61,111.61,13733.0
2018-02-07 14:40:00,111.58,111.58,110.79,110.94,34127.0,111.58,111.58,110.79,110.94,34127.0
2018-02-07 14:50:00,110.93,110.98,110.51,110.93,25433.0,110.93,110.98,110.51,110.93,25433.0
2018-02-07 15:00:00,110.97,111.41,110.9,111.37,47059.0,110.97,111.41,110.9,111.37,47059.0
2018-02-07 15:10:00,111.33,111.88,111.31,111.67,45690.0,111.33,111.88,111.31,111.67,45690.0
2018-02-07 15:20:00,111.67,112.13,111.59,112.1,44897.0,111.67,112.13,111.59,112.1,44897.0
2018-02-07 15:30:00,112.07,112.38,111.82,112.09,55645.0,112.07,112.38,111.82,112.09,55645.0
2018-02-07 15:40:00,112.13,112.21,111.29,111.44,59497.0,112.13,112.21,111.29,111.44,59497.0
2018-02-07 15:50:00,111.41,111.47,110.52,110.55,169900.0,111.41,111.47,110.52,110.55,169900.0
2018-02-08 09:30:00,109.17,110.8,109.17,110.62,34779.0,109.17,110.8,109.17,110.62,34779.0
2018-02-08 09:40:00,110.45,110.62,109.54,109.84,26559.0,110.45,110.62,109.54,109.84,26559.0
2018-02-08 09:50:00,109.87,110.53,109.57,110.27,27729.0,109.87,110.53,109.57,110.27,27729.0
2018-02-08 10:00:00,110.18,110.43,109.66,110.43,29821.0,110.18,110.43,109.66,110.43,29821.0
2018-02-08 10:10:00,110.29,110.33,109.92,109.99,20766.0,110.29,110.33,109.92,109.99,20766.0
2018-02-08 10:20:00,109.97,110.11,109.5,109.52,56184.0,109.97,110.11,109.5,109.52,56184.0
2018-02-08 10:30:00,109.55,109.71,109.21,109.44,35123.0,109.55,109.71,109.21,109.44,35123.0
2018-02-08 10:40:00,109.44,109.55,108.8,108.86,20569.0,109.44,109.55,108.8,108.86,20569.0
2018-02-08 10:50:00,108.86,108.86,108.2,108.39,26149.0,108.86,108.86,108.2,108.39,26149.0
2018-02-08 11:00:00,108.33,108.79,108.23,108.56,89769.0,108.33,108.79,108.23,108.56,89769.0
2018-02-08 11:10:00,108.56,108.56,107.58,107.72,46027.0,108.56,108.56,107.58,107.72,46027.0
2018-02-08 11:20:00,107.75,107.75,106.98,107.2,66115.0,107.75,107.75,106.98,107.2,66115.0
2018-02-08 11:30:00,107.16,108.45,107.16,108.38,43796.0,107.16,108.45,107.16,108.38,43796.0
2018-02-08 11:40:00,108.33,108.62,108.16,108.32,48504.0,108.33,108.62,108.16,108.32,48504.0
2018-02-08 11:50:00,108.35,109.16,108.35,108.9,43437.0,108.35,109.16,108.35,108.9,43437.0
2018-02-08 12:00:00,108.9,108.99,108.78,108.93,53148.0,108.9,108.99,108.78,108.93,53148.0
2018-02-08 12:10:00,108.87,109.24,108.5,108.5,81683.0,108.87,109.24,108.5,108.5,81683.0
2018-02-08 12:20:00,108.45,108.45,107.72,108.07,55462.0,108.45,108.45,107.72,108.07,55462.0
2018-02-08 12:30:00,108.05,108.41,107.82,107.92,54863.0,108.05,108.41,107.82,107.92,54863.0
2018-02-08 12:40:00,107.92,108.23,107.09,107.19,33296.0,107.92,108.23,107.09,107.19,33296.0
2018-02-08 12:50:00,107.14,107.18,106.45,106.93,50816.0,107.14,107.18,106.45,106.93,50816.0
2018-02-08 13:00:00,106.87,107.5,106.67,107.4,44275.0,106.87,107.5,106.67,107.4,44275.0
2018-02-08 13:10:00,107.53,107.86,107.1,107.69,27984.0,107.53,107.86,107.1,107.69,27984.0
2018-02-08 13:20:00,107.69,107.98,107.07,107.19,39605.0,107.69,107.98,107.07,107.19,39605.0
2018-02-08 13:30:00,107.16,107.82,107.08,107.82,44896.0,107.16,107.82,107.08,107.82,44896.0
2018-02-08 13:40:00,107.92,108.41,107.67,107.95,27205.0,107.92,108.41,107.67,107.95,27205.0
2018-02-08 13:50:00,107.94,108.36,107.69,107.89,63575.0,107.94,108.36,107.69,107.89,63575.0
2018-02-08 14:00:00,107.85,107.92,107.12,107.34,49173.0,107.85,107.92,107.12,107.34,49173.0
2018-02-08 14:10:00,107.34,108.05,107.21,107.44,46234.0,107.34,108.05,107.21,107.44,46234.0
2018-02-08 14:20:00,107.55,107.79,107.0,107.11,46330.0,107.55,107.79,107.0,107.11,46330.0
2018-02-08 14:30:00,107.01,107.24,106.6,107.17,43092.0,107.01,107.24,106.6,107.17,43092.0
2018-02-08 14:40:00,107.17,107.17,106.7,106.87,32848.0,107.17,107.17,106.7,106.87,32848.0
2018-02-08 14:50:00,106.9,106.94,106.27,106.56,40372.0,106.9,106.94,106.27,106.56,40372.0
2018-02-08 15:00:00,106.59,107.09,106.34,106.38,43878.0,106.59,107.09,106.34,106.38,43878.0
2018-02-08 15:10:00,106.34,106.49,106.09,106.11,45447.0,106.34,106.49,106.09,106.11,45447.0
2018-02-08 15:20:00,106.11,106.81,105.98,106.48,89644.0,106.11,106.81,105.98,106.48,89644.0
2018-02-08 15:30:00,106.43,106.65,105.67,105.98,142372.0,106.43,106.65,105.67,105.98,142372.0
2018-02-08 15:40:00,105.98,106.45,105.54,105.96,173476.0,105.98,106.45,105.54,105.96,173476.0
2018-02-08 15:50:00,105.89,105.89,104.81,104.81,375520.0,105.89,105.89,104.81,104.81,375520.0
2018-02-09 09:30:00,105.98,106.26,105.24,105.99,89100.0,105.98,106.26,105.24,105.99,89100.0
2018-02-09 09:40:00,105.95,107.26,105.91,106.45,100236.0,105.95,107.26,105.91,106.45,100236.0
2018-02-09 09:50:00,106.69,107.91,106.26,107.49,90936.0,106.69,107.91,106.26,107.49,90936.0
2018-02-09 10:00:00,107.62,107.92,106.25,106.38,71445.0,107.62,107.92,106.25,106.38,71445.0
2018-02-09 10:10:00,106.45,106.56,105.79,106.27,67853.0,106.45,106.56,105.79,106.27,67853.0
2018-02-09 10:20:00,106.33,106.41,105.94,105.95,38843.0,106.33,106.41,105.94,105.95,38843.0
2018-02-09 10:30:00,105.95,106.26,105.63,105.63,40175.0,105.95,106.26,105.63,105.63,40175.0
2018-02-09 10:40:00,105.69,105.69,104.33,104.55,135678.0,105.69,105.69,104.33,104.55,135678.0
2018-02-09 10:50:00,104.55,105.48,104.44,104.91,92497.0,104.55,105.48,104.44,104.91,92497.0
2018-02-09 11:00:00,104.86,105.59,104.74,104.74,54216.0,104.86,105.59,104.74,104.74,54216.0
2018-02-09 11:10:00,104.7,105.01,103.74,104.09,86256.0,104.7,105.01,103.74,104.09,86256.0
2018-02-09 11:20:00,104.0,104.32,103.34,104.2,79623.0,104.0,104.32,103.34,104.2,79623.0
2018-02-09 11:30:00,104.16,104.61,104.0,104.23,80145.0,104.16,104.61,104.0,104.23,80145.0
2018-02-09 11:40:00,104.24,104.47,103.74,103.74,59852.0,104.24,104.47,103.74,103.74,59852.0
2018-02-09 11:50:00,103.75,103.93,103.42,103.47,51786.0,103.75,103.93,103.42,103.47,51786.0
2018-02-09 12:00:00,103.47,103.59,102.35,102.35,37581.0,103.47,103.59,102.35,102.35,37581.0
2018-02-09 12:10:00,102.35,102.84,102.23,102.76,85863.0,102.35,102.84,102.23,102.76,85863.0
2018-02-09 12:20:00,102.74,103.62,102.69,102.75,110205.0,102.74,103.62,102.69,102.75,110205.0
2018-02-09 12:30:00,102.83,103.19,102.39,102.43,33177.0,102.83,103.19,102.39,102.43,33177.0
2018-02-09 12:40:00,102.44,102.48,101.6,101.65,26811.0,102.44,102.48,101.6,101.65,26811.0
2018-02-09 12:50:00,101.64,103.31,101.55,103.31,57367.0,101.64,103.31,101.55,103.31,57367.0
2018-02-09 13:00:00,103.26,103.26,102.31,102.32,43614.0,103.26,103.26,102.31,102.32,43614.0
2018-02-09 13:10:00,102.27,103.03,102.01,103.02,181293.0,102.27,103.03,102.01,103.02,181293.0
2018-02-09 13:20:00,103.01,103.15,102.1,102.36,40280.0,103.01,103.15,102.1,102.36,40280.0
2018-02-09 13:30:00,102.45,102.66,101.63,101.75,45570.0,102.45,102.66,101.63,101.75,45570.0
2018-02-09 13:40:00,101.75,102.65,101.61,102.59,56833.0,101.75,102.65,101.61,102.59,56833.0
2018-02-09 13:50:00,102.63,103.81,102.56,103.16,63856.0,102.63,103.81,102.56,103.16,63856.0
2018-02-09 14:00:00,103.12,104.33,103.11,104.09,69226.0,103.12,104.33,103.11,104.09,69226.0
2018-02-09 14:10:00,104.15,105.25,104.06,105.12,40214.0,104.15,105.25,104.06,105.12,40214.0
2018-02-09 14:20:00,105.23,105.83,104.93,104.95,90442.0,105.23,105.83,104.93,104.95,90442.0
2018-02-09 14:30:00,104.98,105.18,104.57,104.82,107302.0,104.98,105.18,104.57,104.82,107302.0
2018-02-09 14:40:00,105.03,105.25,104.54,104.92,66168.0,105.03,105.25,104.54,104.92,66168.0
2018-02-09 14:50:00,104.85,105.43,104.78,104.94,48912.0,104.85,105.43,104.78,104.94,48912.0
2018-02-09 15:00:00,104.91,104.91,103.78,104.11,54720.0,104.91,104.91,103.78,104.11,54720.0
2018-02-09 15:10:00,104.07,105.02,103.84,105.02,74106.0,104.07,105.02,103.84,105.02,74106.0
2018-02-09 15:20:00,105.13,105.56,104.83,105.26,74468.0,105.13,105.56,104.83,105.26,74468.0
2018-02-09 15:30:00,105.27,105.76,105.16,105.47,115314.0,105.27,105.76,105.16,105.47,115314.0
2018-02-09 15:40:00,105.51,106.83,105.42,106.68,185924.0,105.51,106.83,105.42,106.68,185924.0
2018-02-09 15:50:00,106.82,107.24,105.79,105.93,353420.0,106.82,107.24,105.79,105.93,353420.0
2018-02-12 09:30:00,107.01,108.17,106.83,107.28,60796.0,107.01,108.17,106.83,107.28,60796.0
2018-02-12 09:40:00,107.37,107.83,107.17,107.3,21417.0,107.37,107.83,107.17,107.3,21417.0
2018-02-12 09:50:00,107.33,107.33,106.62,106.84,24749.0,107.33,107.33,106.62,106.84,24749.0
2018-02-12 10:00:00,106.84,107.47,106.83,106.95,36273.0,106.84,107.47,106.83,106.95,36273.0
2018-02-12 10:10:00,106.9,107.1,105.88,105.97,34399.0,106.9,107.1,105.88,105.97,34399.0
2018-02-12 10:20:00,105.94,106.11,105.04,105.36,62518.0,105.94,106.11,105.04,105.36,62518.0
2018-02-12 10:30:00,105.38,105.68,104.74,105.38,73618.0,105.38,105.68,104.74,105.38,73618.0
2018-02-12 10:40:00,105.37,105.41,104.81,105.32,44614.0,105.37,105.41,104.81,105.32,44614.0
2018-02-12 10:50:00,105.36,105.87,105.08,105.87,35641.0,105.36,105.87,105.08,105.87,35641.0
2018-02-12 11:00:00,105.89,105.98,105.36,105.58,59733.0,105.89,105.98,105.36,105.58,59733.0
2018-02-12 11:10:00,105.6,105.93,105.35,105.91,16869.0,105.6,105.93,105.35,105.91,16869.0
2018-02-12 11:20:00,105.93,106.21,105.93,106.06,23322.0,105.93,106.21,105.93,106.06,23322.0
2018-02-12 11:30:00,106.03,106.97,105.69,106.96,135333.0,106.03,106.97,105.69,106.96,135333.0
2018-02-12 11:40:00,106.96,107.3,106.9,107.07,36944.0,106.96,107.3,106.9,107.07,36944.0
2018-02-12 11:50:00,107.1,107.69,106.77,107.67,23352.0,107.1,107.69,106.77,107.67,23352.0
2018-02-12 12:00:00,107.67,107.74,107.34,107.7,36866.0,107.67,107.74,107.34,107.7,36866.0
2018-02-12 12:10:00,107.73,108.22,107.62,108.06,29577.0,107.73,108.22,107.62,108.06,29577.0
2018-02-12 12:20:00,108.05,108.18,107.91,108.07,20581.0,108.05,108.18,107.91,108.07,20581.0
2018-02-12 12:30:00,108.06,108.09,107.78,107.87,26639.0,108.06,108.09,107.78,107.87,26639.0
2018-02-12 12:40:00,107.88,107.88,107.62,107.62,16121.0,107.88,107.88,107.62,107.62,16121.0
2018-02-12 12:50:00,107.63,108.09,107.63,107.87,21880.0,107.63,108.09,107.63,107.87,21880.0
2018-02-12 13:00:00,107.84,107.99,107.63,107.75,25051.0,107.84,107.99,107.63,107.75,25051.0
2018-02-12 13:10:00,107.72,107.93,107.68,107.93,17655.0,107.72,107.93,107.68,107.93,17655.0
2018-02-12 13:20:00,107.84,108.0,107.78,108.0,26489.0,107.84,108.0,107.78,108.0,26489.0
2018-02-12 13:30:00,108.04,108.07,107.87,107.88,18327.0,108.04,108.07,107.87,107.88,18327.0
2018-02-12 13:40:00,107.91,108.08,107.85,108.05,20790.0,107.91,108.08,107.85,108.05,20790.0
2018-02-12 13:50:00,108.08,108.48,108.02,108.48,28314.0,108.08,108.48,108.02,108.48,28314.0
2018-02-12 14:00:00,108.42,108.44,108.09,108.14,30993.0,108.42,108.44,108.09,108.14,30993.0
2018-02-12 14:10:00,108.17,108.29,108.04,108.09,17278.0,108.17,108.29,108.04,108.09,17278.0
2018-02-12 14:20:00,108.14,108.64,108.14,108.56,37974.0,108.14,108.64,108.14,108.56,37974.0
2018-02-12 14:30:00,108.56,108.94,108.52,108.83,30424.0,108.56,108.94,108.52,108.83,30424.0
2018-02-12 14:40:00,108.79,108.94,108.47,108.56,33024.0,108.79,108.94,108.47,108.56,33024.0
2018-02-12 14:50:00,108.56,108.62,108.41,108.55,22306.0,108.56,108.62,108.41,108.55,22306.0
2018-02-12 15:00:00,108.6,108.74,108.5,108.67,22411.0,108.6,108.74,108.5,108.67,22411.0
2018-02-12 15:10:00,108.63,109.03,108.59,109.01,18440.0,108.63,109.03,108.59,109.01,18440.0
2018-02-12 15:20:00,109.03,109.21,108.93,108.98,32159.0,109.03,109.21,108.93,108.98,32159.0
2018-02-12 15:30:00,109.01,109.11,108.49,108.7,57469.0,109.01,109.11,108.49,108.7,57469.0
2018-02-12 15:40:00,108.64,108.82,107.81,108.11,133107.0,108.64,108.82,107.81,108.11,133107.0
2018-02-12 15:50:00,108.04,108.64,108.01,108.38,130673.0,108.04,108.64,108.01,108.38,130673.0
2018-02-13 09:30:00,106.5,108.15,106.23,107.67,85991.0,106.5,108.15,106.23,107.67,85991.0
2018-02-13 09:40:00,107.58,108.2,107.57,107.75,31589.0,107.58,108.2,107.57,107.75,31589.0
2018-02-13 09:50:00,107.6,107.98,107.45,107.93,18445.0,107.6,107.98,107.45,107.93,18445.0
2018-02-13 10:00:00,107.86,108.23,107.53,107.55,26063.0,107.86,108.23,107.53,107.55,26063.0
2018-02-13 10:10:00,107.6,107.88,107.6,107.72,18524.0,107.6,107.88,107.6,107.72,18524.0
2018-02-13 10:20:00,107.75,108.18,107.71,107.72,23471.0,107.75,108.18,107.71,107.72,23471.0
2018-02-13 10:30:00,107.72,107.9,107.45,107.84,20888.0,107.72,107.9,107.45,107.84,20888.0
2018-02-13 10:40:00,107.93,108.3,107.81,108.25,20774.0,107.93,108.3,107.81,108.25,20774.0
2018-02-13 10:50:00,108.35,108.47,108.18,108.21,19415.0,108.35,108.47,108.18,108.21,19415.0
2018-02-13 11:00:00,108.18,108.35,107.76,107.95,20532.0,108.18,108.35,107.76,107.95,20532.0
2018-02-13 11:10:00,108.02,108.28,107.96,108.17,22074.0,108.02,108.28,107.96,108.17,22074.0
2018-02-13 11:20:00,108.17,108.33,107.94,107.95,19088.0,108.17,108.33,107.94,107.95,19088.0
2018-02-13 11:30:00,108.01,108.25,107.94,108.05,14926.0,108.01,108.25,107.94,108.05,14926.0
2018-02-13 11:40:00,107.98,108.38,107.85,108.38,18192.0,107.98,108.38,107.85,108.38,18192.0
2018-02-13 11:50:00,108.37,108.69,108.33,108.57,23779.0,108.37,108.69,108.33,108.57,23779.0
2018-02-13 12:00:00,108.59,108.68,108.34,108.38,8895.0,108.59,108.68,108.34,108.38,8895.0
2018-02-13 12:10:00,108.37,109.0,108.37,108.5,16652.0,108.37,109.0,108.37,108.5,16652.0
2018-02-13 12:20:00,108.54,108.57,108.3,108.38,15237.0,108.54,108.57,108.3,108.38,15237.0
2018-02-13 12:30:00,108.43,108.51,108.2,108.29,10487.0,108.43,108.51,108.2,108.29,10487.0
2018-02-13 12:40:00,108.33,108.64,108.3,108.58,10431.0,108.33,108.64,108.3,108.58,10431.0
2018-02-13 12:50:00,108.59,108.7,108.5,108.5,8090.0,108.59,108.7,108.5,108.5,8090.0
2018-02-13 13:00:00,108.54,108.73,108.5,108.71,9631.0,108.54,108.73,108.5,108.71,9631.0
2018-02-13 13:10:00,108.79,109.05,108.66,108.94,10218.0,108.79,109.05,108.66,108.94,10218.0
2018-02-13 13:20:00,109.0,109.29,108.92,109.05,30566.0,109.0,109.29,108.92,109.05,30566.0
2018-02-13 13:30:00,109.0,109.35,108.84,109.28,28313.0,109.0,109.35,108.84,109.28,28313.0
2018-02-13 13:40:00,109.24,109.31,109.11,109.18,14209.0,109.24,109.31,109.11,109.18,14209.0
2018-02-13 13:50:00,109.22,109.38,109.13,109.25,13640.0,109.22,109.38,109.13,109.25,13640.0
2018-02-13 14:00:00,109.22,109.65,109.16,109.59,12520.0,109.22,109.65,109.16,109.59,12520.0
2018-02-13 14:10:00,109.66,109.86,109.56,109.61,14543.0,109.66,109.86,109.56,109.61,14543.0
2018-02-13 14:20:00,109.64,109.71,109.52,109.56,12815.0,109.64,109.71,109.52,109.56,12815.0
2018-02-13 14:30:00,109.61,109.63,109.37,109.39,18262.0,109.61,109.63,109.37,109.39,18262.0
2018-02-13 14:40:00,109.4,109.48,109.23,109.48,22058.0,109.4,109.48,109.23,109.48,22058.0
2018-02-13 14:50:00,109.5,109.84,109.5,109.78,14483.0,109.5,109.84,109.5,109.78,14483.0
2018-02-13 15:00:00,109.78,109.84,109.4,109.48,20832.0,109.78,109.84,109.4,109.48,20832.0
2018-02-13 15:10:00,109.46,109.88,109.34,109.88,13252.0,109.46,109.88,109.34,109.88,13252.0
2018-02-13 15:20:00,109.84,109.94,109.71,109.9,26224.0,109.84,109.94,109.71,109.9,26224.0
2018-02-13 15:30:00,109.88,110.2,109.84,110.15,41767.0,109.88,110.2,109.84,110.15,41767.0
2018-02-13 15:40:00,110.14,110.14,109.72,109.91,57430.0,110.14,110.14,109.72,109.91,57430.0
2018-02-13 15:50:00,109.91,109.96,109.71,109.78,87680.0,109.91,109.96,109.71,109.78,87680.0
2018-02-14 09:30:00,108.36,109.3,108.34,109.09,53175.0,108.36,109.3,108.34,109.09,53175.0
2018-02-14 09:40:00,108.99,109.1,108.21,108.69,66135.0,108.99,109.1,108.21,108.69,66135.0
2018-02-14 09:50:00,108.68,109.09,107.93,108.13,40790.0,108.68,109.09,107.93,108.13,40790.0
2018-02-14 10:00:00,108.13,109.14,108.13,109.02,38301.0,108.13,109.14,108.13,109.02,38301.0
2018-02-14 10:10:00,109.02,109.56,108.8,109.47,97128.0,109.02,109.56,108.8,109.47,97128.0
2018-02-14 10:20:00,109.43,109.71,108.93,109.23,50332.0,109.43,109.71,108.93,109.23,50332.0
2018-02-14 10:30:00,109.32,109.58,108.8,109.42,54251.0,109.32,109.58,108.8,109.42,54251.0
2018-02-14 10:40:00,109.45,109.48,108.88,109.04,31734.0,109.45,109.48,108.88,109.04,31734.0
2018-02-14 10:50:00,109.04,109.05,108.71,108.97,20222.0,109.04,109.05,108.71,108.97,20222.0
2018-02-14 11:00:00,108.93,109.13,108.68,108.97,29913.0,108.93,109.13,108.68,108.97,29913.0
2018-02-14 11:10:00,108.97,109.03,108.77,108.86,29535.0,108.97,109.03,108.77,108.86,29535.0
2018-02-14 11:20:00,108.96,108.98,108.55,108.78,17360.0,108.96,108.98,108.55,108.78,17360.0
2018-02-14 11:30:00,108.81,108.85,108.48,108.75,17575.0,108.81,108.85,108.48,108.75,17575.0
2018-02-14 11:40:00,108.83,108.96,108.42,108.42,39536.0,108.83,108.96,108.42,108.42,39536.0
2018-02-14 11:50:00,108.45,108.52,107.95,107.98,50640.0,108.45,108.52,107.95,107.98,50640.0
2018-02-14 12:00:00,107.98,108.35,107.5,107.5,49676.0,107.98,108.35,107.5,107.5,49676.0
2018-02-14 12:10:00,107.53,107.88,107.41,107.48,64433.0,107.53,107.88,107.41,107.48,64433.0
2018-02-14 12:20:00,107.49,107.92,107.41,107.91,17573.0,107.49,107.92,107.41,107.91,17573.0
2018-02-14 12:30:00,107.92,108.26,107.66,108.23,43652.0,107.92,108.26,107.66,108.23,43652.0
2018-02-14 12:40:00,108.22,108.4,108.14,108.22,19660.0,108.22,108.4,108.14,108.22,19660.0
2018-02-14 12:50:00,108.19,108.99,108.16,108.99,17387.0,108.19,108.99,108.16,108.99,17387.0
2018-02-14 13:00:00,108.99,109.36,108.89,109.07,10100.0,108.99,109.36,108.89,109.07,10100.0
2018-02-14 13:10:00,109.05,109.43,109.05,109.16,14925.0,109.05,109.43,109.05,109.16,14925.0
2018-02-14 13:20:00,109.13,109.41,109.08,109.08,15570.0,109.13,109.41,109.08,109.08,15570.0
2018-02-14 13:30:00,109.09,109.36,109.09,109.34,14465.0,109.09,109.36,109.09,109.34,14465.0
2018-02-14 13:40:00,109.33,109.4,109.07,109.14,19990.0,109.33,109.4,109.07,109.14,19990.0
2018-02-14 13:50:00,109.12,109.18,108.99,109.15,18239.0,109.12,109.18,108.99,109.15,18239.0
2018-02-14 14:00:00,109.13,109.39,109.09,109.28,20226.0,109.13,109.39,109.09,109.28,20226.0
2018-02-14 14:10:00,109.28,109.44,109.18,109.25,20544.0,109.28,109.44,109.18,109.25,20544.0
2018-02-14 14:20:00,109.26,109.3,109.1,109.18,16531.0,109.26,109.3,109.1,109.18,16531.0
2018-02-14 14:30:00,109.16,109.3,108.95,109.23,33285.0,109.16,109.3,108.95,109.23,33285.0
2018-02-14 14:40:00,109.25,109.25,108.96,108.96,29042.0,109.25,109.25,108.96,108.96,29042.0
2018-02-14 14:50:00,109.09,109.19,108.96,109.07,25281.0,109.09,109.19,108.96,109.07,25281.0
2018-02-14 15:00:00,109.09,109.76,109.09,109.61,25741.0,109.09,109.76,109.09,109.61,25741.0
2018-02-14 15:10:00,109.62,110.13,109.51,110.13,23356.0,109.62,110.13,109.51,110.13,23356.0
2018-02-14 15:20:00,110.1,110.1,109.66,109.86,29176.0,110.1,110.1,109.66,109.86,29176.0
2018-02-14 15:30:00,109.84,110.0,109.74,109.99,34657.0,109.84,110.0,109.74,109.99,34657.0
2018-02-14 15:40:00,109.98,110.25,109.9,110.22,43815.0,109.98,110.25,109.9,110.22,43815.0
2018-02-14 15:50:00,110.23,110.34,109.79,109.92,159187.0,110.23,110.34,109.79,109.92,159187.0
2018-02-15 09:30:00,111.16,112.09,110.01,111.63,124045.0,111.16,112.09,110.01,111.63,124045.0
2018-02-15 09:40:00,111.63,111.97,111.22,111.73,69752.0,111.63,111.97,111.22,111.73,69752.0
2018-02-15 09:50:00,111.76,111.91,111.22,111.5,108084.0,111.76,111.91,111.22,111.5,108084.0
2018-02-15 10:00:00,111.51,111.6,111.09,111.15,118544.0,111.51,111.6,111.09,111.15,118544.0
2018-02-15 10:10:00,111.15,112.42,111.07,112.2,198089.0,111.15,112.42,111.07,112.2,198089.0
2018-02-15 10:20:00,112.2,113.33,112.01,113.18,78553.0,112.2,113.33,112.01,113.18,78553.0
2018-02-15 10:30:00,113.18,113.23,112.1,112.28,50040.0,113.18,113.23,112.1,112.28,50040.0
2018-02-15 10:40:00,112.31,112.62,111.84,111.92,53893.0,112.31,112.62,111.84,111.92,53893.0
2018-02-15 10:50:00,111.97,112.62,111.65,111.65,41021.0,111.97,112.62,111.65,111.65,41021.0
2018-02-15 11:00:00,111.68,112.58,111.52,112.54,52538.0,111.68,112.58,111.52,112.54,52538.0
2018-02-15 11:10:00,112.55,112.98,112.49,112.7,45504.0,112.55,112.98,112.49,112.7,45504.0
2018-02-15 11:20:00,112.75,113.46,112.71,113.45,52283.0,112.75,113.46,112.71,113.45,52283.0
2018-02-15 11:30:00,113.42,113.43,112.63,112.95,55640.0,113.42,113.43,112.63,112.95,55640.0
2018-02-15 11:40:00,112.97,113.28,112.66,112.67,49956.0,112.97,113.28,112.66,112.67,49956.0
2018-02-15 11:50:00,112.65,113.06,112.62,112.98,59337.0,112.65,113.06,112.62,112.98,59337.0
2018-02-15 12:00:00,113.03,113.28,112.8,113.1,26612.0,113.03,113.28,112.8,113.1,26612.0
2018-02-15 12:10:00,113.11,113.4,113.07,113.31,26817.0,113.11,113.4,113.07,113.31,26817.0
2018-02-15 12:20:00,113.31,113.44,113.21,113.31,11751.0,113.31,113.44,113.21,113.31,11751.0
2018-02-15 12:30:00,113.28,113.75,113.27,113.75,37260.0,113.28,113.75,113.27,113.75,37260.0
2018-02-15 12:40:00,113.75,113.76,113.28,113.61,13883.0,113.75,113.76,113.28,113.61,13883.0
2018-02-15 12:50:00,113.62,113.87,113.5,113.87,18400.0,113.62,113.87,113.5,113.87,18400.0
2018-02-15 13:00:00,113.9,114.35,113.9,114.14,22142.0,113.9,114.35,113.9,114.14,22142.0
2018-02-15 13:10:00,114.11,114.71,114.08,114.63,26712.0,114.11,114.71,114.08,114.63,26712.0
2018-02-15 13:20:00,114.66,114.69,114.15,114.19,36977.0,114.66,114.69,114.15,114.19,36977.0
2018-02-15 13:30:00,114.13,114.13,113.63,113.7,38053.0,114.13,114.13,113.63,113.7,38053.0
2018-02-15 13:40:00,113.73,113.82,113.16,113.29,40981.0,113.73,113.82,113.16,113.29,40981.0
2018-02-15 13:50:00,113.28,113.56,113.19,113.2,30901.0,113.28,113.56,113.19,113.2,30901.0
2018-02-15 14:00:00,113.2,113.58,113.14,113.5,28580.0,113.2,113.58,113.14,113.5,28580.0
2018-02-15 14:10:00,113.51,113.51,113.21,113.35,20453.0,113.51,113.51,113.21,113.35,20453.0
2018-02-15 14:20:00,113.39,113.52,113.09,113.44,20331.0,113.39,113.52,113.09,113.44,20331.0
2018-02-15 14:30:00,113.5,113.79,113.38,113.61,27098.0,113.5,113.79,113.38,113.61,27098.0
2018-02-15 14:40:00,113.64,113.71,113.44,113.62,19397.0,113.64,113.71,113.44,113.62,19397.0
2018-02-15 14:50:00,113.64,113.68,113.18,113.53,60983.0,113.64,113.68,113.18,113.53,60983.0
2018-02-15 15:00:00,113.53,113.94,113.49,113.64,40068.0,113.53,113.94,113.49,113.64,40068.0
2018-02-15 15:10:00,113.65,113.74,113.53,113.6,34206.0,113.65,113.74,113.53,113.6,34206.0
2018-02-15 15:20:00,113.61,113.62,113.29,113.33,35658.0,113.61,113.62,113.29,113.33,35658.0
2018-02-15 15:30:00,113.34,113.41,113.0,113.27,49380.0,113.34,113.41,113.0,113.27,49380.0
2018-02-15 15:40:00,113.27,113.52,113.27,113.49,62637.0,113.27,113.52,113.27,113.49,62637.0
2018-02-15 15:50:00,113.51,113.65,113.27,113.51,175938.0,113.51,113.65,113.27,113.51,175938.0
2018-02-16 09:30:00,113.58,113.87,113.16,113.22,91448.0,113.58,113.87,113.16,113.22,91448.0
2018-02-16 09:40:00,113.41,113.52,112.92,113.49,46729.0,113.41,113.52,112.92,113.49,46729.0
2018-02-16 09:50:00,113.48,113.87,113.24,113.6,25356.0,113.48,113.87,113.24,113.6,25356.0
2018-02-16 10:00:00,113.64,113.67,112.96,113.63,38694.0,113.64,113.67,112.96,113.63,38694.0
2018-02-16 10:10:00,113.64,114.0,113.51,113.71,31762.0,113.64,114.0,113.51,113.71,31762.0
2018-02-16 10:20:00,113.71,113.99,113.71,113.88,27509.0,113.71,113.99,113.71,113.88,27509.0
2018-02-16 10:30:00,113.84,113.9,113.57,113.62,18896.0,113.84,113.9,113.57,113.62,18896.0
2018-02-16 10:40:00,113.62,113.62,113.14,113.46,35012.0,113.62,113.62,113.14,113.46,35012.0
2018-02-16 10:50:00,113.52,113.56,112.95,113.14,17548.0,113.52,113.56,112.95,113.14,17548.0
2018-02-16 11:00:00,113.14,113.34,112.98,113.2,22829.0,113.14,113.34,112.98,113.2,22829.0
2018-02-16 11:10:00,113.14,113.29,113.06,113.16,19100.0,113.14,113.29,113.06,113.16,19100.0
2018-02-16 11:20:00,113.22,113.37,113.13,113.2,11764.0,113.22,113.37,113.13,113.2,11764.0
2018-02-16 11:30:00,113.22,113.51,113.21,113.44,12097.0,113.22,113.51,113.21,113.44,12097.0
2018-02-16 11:40:00,113.46,113.75,113.45,113.64,11197.0,113.46,113.75,113.45,113.64,11197.0
2018-02-16 11:50:00,113.75,114.11,113.74,113.95,16024.0,113.75,114.11,113.74,113.95,16024.0
2018-02-16 12:00:00,113.98,114.15,113.79,114.08,9823.0,113.98,114.15,113.79,114.08,9823.0
2018-02-16 12:10:00,114.02,114.3,114.02,114.3,10692.0,114.02,114.3,114.02,114.3,10692.0
2018-02-16 12:20:00,114.23,114.31,114.02,114.13,14881.0,114.23,114.31,114.02,114.13,14881.0
2018-02-16 12:30:00,114.16,114.43,114.12,114.32,10797.0,114.16,114.43,114.12,114.32,10797.0
2018-02-16 12:40:00,114.32,114.53,114.3,114.35,11654.0,114.32,114.53,114.3,114.35,11654.0
2018-02-16 12:50:00,114.32,114.32,113.76,113.8,16993.0,114.32,114.32,113.76,113.8,16993.0
2018-02-16 13:00:00,113.88,113.94,113.74,113.78,13496.0,113.88,113.94,113.74,113.78,13496.0
2018-02-16 13:10:00,113.84,113.84,113.33,113.34,5042.0,113.84,113.84,113.33,113.34,5042.0
2018-02-16 13:20:00,113.38,113.43,112.98,113.01,18955.0,113.38,113.43,112.98,113.01,18955.0
2018-02-16 13:30:00,112.89,113.42,112.67,113.2,21800.0,112.89,113.42,112.67,113.2,21800.0
2018-02-16 13:40:00,113.28,113.44,113.15,113.16,9535.0,113.28,113.44,113.15,113.16,9535.0
2018-02-16 13:50:00,113.11,113.16,112.73,112.77,14186.0,113.11,113.16,112.73,112.77,14186.0
2018-02-16 14:00:00,112.87,113.03,112.7,112.7,15850.0,112.87,113.03,112.7,112.7,15850.0
2018-02-16 14:10:00,112.7,112.83,112.13,112.36,25750.0,112.7,112.83,112.13,112.36,25750.0
2018-02-16 14:20:00,112.31,112.61,112.1,112.56,65651.0,112.31,112.61,112.1,112.56,65651.0
2018-02-16 14:30:00,112.57,112.94,112.43,112.9,49783.0,112.57,112.94,112.43,112.9,49783.0
2018-02-16 14:40:00,112.89,113.08,112.73,112.97,52497.0,112.89,113.08,112.73,112.97,52497.0
2018-02-16 14:50:00,112.93,113.33,112.81,113.29,17400.0,112.93,113.33,112.81,113.29,17400.0
2018-02-16 15:00:00,113.28,113.4,113.18,113.4,26849.0,113.28,113.4,113.18,113.4,26849.0
2018-02-16 15:10:00,113.41,113.57,113.3,113.39,23280.0,113.41,113.57,113.3,113.39,23280.0
2018-02-16 15:20:00,113.37,113.56,113.31,113.39,18763.0,113.37,113.56,113.31,113.39,18763.0
2018-02-16 15:30:00,113.45,113.48,113.02,113.17,30787.0,113.45,113.48,113.02,113.17,30787.0
2018-02-16 15:40:00,113.17,113.48,113.1,113.42,45098.0,113.17,113.48,113.1,113.42,45098.0
2018-02-16 15:50:00,113.4,113.41,112.94,112.98,107050.0,113.4,113.41,112.94,112.98,107050.0
2018-02-20 09:30:00,112.51,113.76,112.0,113.76,49504.0,112.51,113.76,112.0,113.76,49504.0
2018-02-20 09:40:00,113.81,114.22,113.47,114.2,52061.0,113.81,114.22,113.47,114.2,52061.0
2018-02-20 09:50:00,114.2,114.59,113.83,113.83,39224.0,114.2,114.59,113.83,113.83,39224.0
2018-02-20 10:00:00,113.92,114.12,113.63,113.98,50463.0,113.92,114.12,113.63,113.98,50463.0
2018-02-20 10:10:00,113.98,114.19,113.59,113.69,27309.0,113.98,114.19,113.59,113.69,27309.0
2018-02-20 10:20:00,113.68,114.05,113.63,113.94,14617.0,113.68,114.05,113.63,113.94,14617.0
2018-02-20 10:30:00,113.94,114.08,113.45,113.53,23741.0,113.94,114.08,113.45,113.53,23741.0
2018-02-20 10:40:00,113.47,114.02,113.45,113.98,17469.0,113.47,114.02,113.45,113.98,17469.0
2018-02-20 10:50:00,113.97,114.1,113.78,113.87,39664.0,113.97,114.1,113.78,113.87,39664.0
2018-02-20 11:00:00,113.93,114.54,113.87,114.36,17752.0,113.93,114.54,113.87,114.36,17752.0
2018-02-20 11:10:00,114.28,114.43,114.17,114.39,11276.0,114.28,114.43,114.17,114.39,11276.0
2018-02-20 11:20:00,114.38,114.74,114.35,114.52,36295.0,114.38,114.74,114.35,114.52,36295.0
2018-02-20 11:30:00,114.54,114.68,114.39,114.39,16299.0,114.54,114.68,114.39,114.39,16299.0
2018-02-20 11:40:00,114.42,114.67,114.39,114.53,17398.0,114.42,114.67,114.39,114.53,17398.0
2018-02-20 11:50:00,114.57,114.91,114.57,114.82,21480.0,114.57,114.91,114.57,114.82,21480.0
2018-02-20 12:00:00,114.75,114.9,114.62,114.77,17938.0,114.75,114.9,114.62,114.77,17938.0
2018-02-20 12:10:00,114.79,114.84,114.66,114.72,10243.0,114.79,114.84,114.66,114.72,10243.0
2018-02-20 12:20:00,114.68,114.85,114.57,114.57,15112.0,114.68,114.85,114.57,114.57,15112.0
2018-02-20 12:30:00,114.61,114.7,114.53,114.62,12149.0,114.61,114.7,114.53,114.62,12149.0
2018-02-20 12:40:00,114.62,114.69,114.5,114.63,19112.0,114.62,114.69,114.5,114.63,19112.0
2018-02-20 12:50:00,114.63,114.79,114.56,114.64,18974.0,114.63,114.79,114.56,114.64,18974.0
2018-02-20 13:00:00,114.65,114.65,114.09,114.2,18650.0,114.65,114.65,114.09,114.2,18650.0
2018-02-20 13:10:00,114.16,114.47,114.08,114.45,7200.0,114.16,114.47,114.08,114.45,7200.0
2018-02-20 13:20:00,114.49,114.5,114.24,114.31,17820.0,114.49,114.5,114.24,114.31,17820.0
2018-02-20 13:30:00,114.28,114.74,114.28,114.71,12797.0,114.28,114.74,114.28,114.71,12797.0
2018-02-20 13:40:00,114.76,115.06,114.76,114.96,19574.0,114.76,115.06,114.76,114.96,19574.0
2018-02-20 13:50:00,114.98,115.04,114.7,114.77,18389.0,114.98,115.04,114.7,114.77,18389.0
2018-02-20 14:00:00,114.87,114.99,114.75,114.75,17452.0,114.87,114.99,114.75,114.75,17452.0
2018-02-20 14:10:00,114.8,114.81,114.36,114.64,23506.0,114.8,114.81,114.36,114.64,23506.0
2018-02-20 14:20:00,114.6,114.82,114.53,114.59,17954.0,114.6,114.82,114.53,114.59,17954.0
2018-02-20 14:30:00,114.68,114.95,114.68,114.93,16408.0,114.68,114.95,114.68,114.93,16408.0
2018-02-20 14:40:00,114.95,115.0,114.73,114.81,10509.0,114.95,115.0,114.73,114.81,10509.0
2018-02-20 14:50:00,114.84,114.91,114.25,114.36,16651.0,114.84,114.91,114.25,114.36,16651.0
2018-02-20 15:00:00,114.41,114.45,113.81,113.81,14612.0,114.41,114.45,113.81,113.81,14612.0
2018-02-20 15:10:00,113.81,114.0,113.73,113.76,23951.0,113.81,114.0,113.73,113.76,23951.0
2018-02-20 15:20:00,113.77,113.98,113.48,113.96,20702.0,113.77,113.98,113.48,113.96,20702.0
2018-02-20 15:30:00,113.97,114.08,113.76,113.97,43451.0,113.97,114.08,113.76,113.97,43451.0
2018-02-20 15:40:00,113.94,114.39,113.71,114.34,50220.0,113.94,114.39,113.71,114.34,50220.0
2018-02-20 15:50:00,114.37,114.52,114.23,114.27,113134.0,114.37,114.52,114.23,114.27,113134.0
2018-02-21 09:30:00,114.18,115.72,113.91,115.23,76116.0,114.18,115.72,113.91,115.23,76116.0
2018-02-21 09:40:00,115.17,115.39,114.25,115.11,61273.0,115.17,115.39,114.25,115.11,61273.0
2018-02-21 09:50:00,115.27,115.56,115.09,115.31,33384.0,115.27,115.56,115.09,115.31,33384.0
2018-02-21 10:00:00,115.31,115.7,114.92,115.7,43244.0,115.31,115.7,114.92,115.7,43244.0
2018-02-21 10:10:00,115.66,115.66,114.72,114.73,74798.0,115.66,115.66,114.72,114.73,74798.0
2018-02-21 10:20:00,114.76,115.03,114.61,114.71,71650.0,114.76,115.03,114.61,114.71,71650.0
2018-02-21 10:30:00,114.75,114.93,114.61,114.85,47840.0,114.75,114.93,114.61,114.85,47840.0
2018-02-21 10:40:00,114.82,114.86,114.53,114.55,51738.0,114.82,114.86,114.53,114.55,51738.0
2018-02-21 10:50:00,114.57,114.82,114.33,114.47,23102.0,114.57,114.82,114.33,114.47,23102.0
2018-02-21 11:00:00,114.48,114.75,114.33,114.59,68876.0,114.48,114.75,114.33,114.59,68876.0
2018-02-21 11:10:00,114.56,114.56,114.35,114.39,25205.0,114.56,114.56,114.35,114.39,25205.0
2018-02-21 11:20:00,114.37,114.41,114.13,114.3,47685.0,114.37,114.41,114.13,114.3,47685.0
2018-02-21 11:30:00,114.28,114.67,114.16,114.16,28899.0,114.28,114.67,114.16,114.16,28899.0
2018-02-21 11:40:00,114.12,114.33,113.94,114.27,30478.0,114.12,114.33,113.94,114.27,30478.0
2018-02-21 11:50:00,114.25,114.25,113.93,113.94,37115.0,114.25,114.25,113.93,113.94,37115.0
2018-02-21 12:00:00,113.98,114.08,113.76,113.97,41415.0,113.98,114.08,113.76,113.97,41415.0
2018-02-21 12:10:00,113.96,114.2,113.89,114.2,22879.0,113.96,114.2,113.89,114.2,22879.0
2018-02-21 12:20:00,114.17,114.17,113.54,113.74,38630.0,114.17,114.17,113.54,113.74,38630.0
2018-02-21 12:30:00,113.72,114.06,113.64,114.06,66809.0,113.72,114.06,113.64,114.06,66809.0
2018-02-21 12:40:00,114.04,114.2,113.58,113.61,21447.0,114.04,114.2,113.58,113.61,21447.0
2018-02-21 12:50:00,113.63,113.95,113.62,113.79,20213.0,113.63,113.95,113.62,113.79,20213.0
2018-02-21 13:00:00,113.83,113.83,113.71,113.73,16037.0,113.83,113.83,113.71,113.73,16037.0
2018-02-21 13:10:00,113.76,114.08,113.74,114.08,20268.0,113.76,114.08,113.74,114.08,20268.0
2018-02-21 13:20:00,114.15,114.33,114.0,114.32,16765.0,114.15,114.33,114.0,114.32,16765.0
2018-02-21 13:30:00,114.43,114.43,114.03,114.12,22868.0,114.43,114.43,114.03,114.12,22868.0
2018-02-21 13:40:00,114.15,114.33,113.93,114.11,20698.0,114.15,114.33,113.93,114.11,20698.0
2018-02-21 13:50:00,114.15,114.32,114.1,114.1,22032.0,114.15,114.32,114.1,114.1,22032.0
2018-02-21 14:00:00,114.1,114.6,113.91,114.2,46255.0,114.1,114.6,113.91,114.2,46255.0
2018-02-21 14:10:00,114.21,114.59,114.01,114.44,43263.0,114.21,114.59,114.01,114.44,43263.0
2018-02-21 14:20:00,114.42,114.71,114.29,114.37,27654.0,114.42,114.71,114.29,114.37,27654.0
2018-02-21 14:30:00,114.35,114.47,114.19,114.32,21922.0,114.35,114.47,114.19,114.32,21922.0
2018-02-21 14:40:00,114.25,114.41,113.8,113.91,30723.0,114.25,114.41,113.8,113.91,30723.0
2018-02-21 14:50:00,113.89,114.12,113.71,113.93,41587.0,113.89,114.12,113.71,113.93,41587.0
2018-02-21 15:00:00,113.86,113.92,113.04,113.23,43213.0,113.86,113.92,113.04,113.23,43213.0
2018-02-21 15:10:00,113.14,113.36,112.84,113.19,32783.0,113.14,113.36,112.84,113.19,32783.0
2018-02-21 15:20:00,113.21,113.47,113.06,113.35,32445.0,113.21,113.47,113.06,113.35,32445.0
2018-02-21 15:30:00,113.32,113.7,113.27,113.27,40503.0,113.32,113.7,113.27,113.27,40503.0
2018-02-21 15:40:00,113.27,113.29,112.82,112.98,61106.0,113.27,113.29,112.82,112.98,61106.0
2018-02-21 15:50:00,113.05,113.05,112.32,112.35,143555.0,113.05,113.05,112.32,112.35,143555.0
2018-02-22 09:30:00,112.84,113.63,112.24,113.2,65165.0,112.84,113.63,112.24,113.2,65165.0
2018-02-22 09:40:00,113.2,113.72,113.12,113.47,53989.0,113.2,113.72,113.12,113.47,53989.0
2018-02-22 09:50:00,113.45,113.46,112.83,113.25,53204.0,113.45,113.46,112.83,113.25,53204.0
2018-02-22 10:00:00,113.31,113.77,112.99,113.58,26699.0,113.31,113.77,112.99,113.58,26699.0
2018-02-22 10:10:00,113.6,113.75,112.99,113.03,43873.0,113.6,113.75,112.99,113.03,43873.0
2018-02-22 10:20:00,113.02,113.5,112.96,113.44,47676.0,113.02,113.5,112.96,113.44,47676.0
2018-02-22 10:30:00,113.44,113.6,113.32,113.43,20655.0,113.44,113.6,113.32,113.43,20655.0
2018-02-22 10:40:00,113.46,113.63,113.18,113.63,17668.0,113.46,113.63,113.18,113.63,17668.0
2018-02-22 10:50:00,113.71,113.9,113.51,113.51,20620.0,113.71,113.9,113.51,113.51,20620.0
2018-02-22 11:00:00,113.57,113.79,113.45,113.73,18525.0,113.57,113.79,113.45,113.73,18525.0
2018-02-22 11:10:00,113.73,114.06,113.49,113.98,43850.0,113.73,114.06,113.49,113.98,43850.0
2018-02-22 11:20:00,113.97,114.13,113.82,114.04,27607.0,113.97,114.13,113.82,114.04,27607.0
2018-02-22 11:30:00,114.08,114.11,113.61,114.11,18921.0,114.08,114.11,113.61,114.11,18921.0
2018-02-22 11:40:00,114.14,114.66,114.14,114.66,42976.0,114.14,114.66,114.14,114.66,42976.0
2018-02-22 11:50:00,114.6,114.76,114.38,114.49,21428.0,114.6,114.76,114.38,114.49,21428.0
2018-02-22 12:00:00,114.49,114.61,114.31,114.36,17084.0,114.49,114.61,114.31,114.36,17084.0
2018-02-22 12:10:00,114.4,114.45,114.17,114.37,14924.0,114.4,114.45,114.17,114.37,14924.0
2018-02-22 12:20:00,114.37,114.37,113.93,114.05,31363.0,114.37,114.37,113.93,114.05,31363.0
2018-02-22 12:30:00,114.09,114.17,113.7,113.75,22940.0,114.09,114.17,113.7,113.75,22940.0
2018-02-22 12:40:00,113.68,113.89,113.45,113.45,15470.0,113.68,113.89,113.45,113.45,15470.0
2018-02-22 12:50:00,113.5,113.7,113.33,113.61,12553.0,113.5,113.7,113.33,113.61,12553.0
2018-02-22 13:00:00,113.54,113.67,113.44,113.5,12536.0,113.54,113.67,113.44,113.5,12536.0
2018-02-22 13:10:00,113.49,113.49,113.07,113.23,9832.0,113.49,113.49,113.07,113.23,9832.0
2018-02-22 13:20:00,113.24,113.37,113.1,113.16,8348.0,113.24,113.37,113.1,113.16,8348.0
2018-02-22 13:30:00,113.19,113.23,112.55,112.74,19002.0,113.19,113.23,112.55,112.74,19002.0
2018-02-22 13:40:00,112.74,112.77,112.28,112.43,15404.0,112.74,112.77,112.28,112.43,15404.0
2018-02-22 13:50:00,112.4,112.94,112.35,112.8,16482.0,112.4,112.94,112.35,112.8,16482.0
2018-02-22 14:00:00,112.82,113.05,112.73,112.84,17262.0,112.82,113.05,112.73,112.84,17262.0
2018-02-22 14:10:00,112.87,113.01,112.75,112.95,33381.0,112.87,113.01,112.75,112.95,33381.0
2018-02-22 14:20:00,112.99,113.17,112.79,113.17,21862.0,112.99,113.17,112.79,113.17,21862.0
2018-02-22 14:30:00,113.19,113.3,113.03,113.03,30212.0,113.19,113.3,113.03,113.03,30212.0
2018-02-22 14:40:00,113.01,113.01,112.76,112.9,21650.0,113.01,113.01,112.76,112.9,21650.0
2018-02-22 14:50:00,112.86,112.96,112.35,112.36,19284.0,112.86,112.96,112.35,112.36,19284.0
2018-02-22 15:00:00,112.45,112.61,112.34,112.45,28021.0,112.45,112.61,112.34,112.45,28021.0
2018-02-22 15:10:00,112.44,112.77,112.37,112.7,99040.0,112.44,112.77,112.37,112.7,99040.0
2018-02-22 15:20:00,112.72,112.75,112.45,112.53,108160.0,112.72,112.75,112.45,112.53,108160.0
2018-02-22 15:30:00,112.55,112.61,112.24,112.57,41075.0,112.55,112.61,112.24,112.57,41075.0
2018-02-22 15:40:00,112.6,112.61,112.04,112.06,88721.0,112.6,112.61,112.04,112.06,88721.0
2018-02-22 15:50:00,112.06,112.51,111.9,112.4,162641.0,112.06,112.51,111.9,112.4,162641.0
2018-02-23 09:30:00,113.67,113.95,112.73,112.94,29693.0,113.67,113.95,112.73,112.94,29693.0
2018-02-23 09:40:00,113.07,113.24,112.89,113.0,60713.0,113.07,113.24,112.89,113.0,60713.0
2018-02-23 09:50:00,113.04,113.24,112.91,113.0,121375.0,113.04,113.24,112.91,113.0,121375.0
2018-02-23 10:00:00,113.0,113.39,112.84,113.39,65594.0,113.0,113.39,112.84,113.39,65594.0
2018-02-23 10:10:00,113.4,113.55,112.87,112.94,31677.0,113.4,113.55,112.87,112.94,31677.0
2018-02-23 10:20:00,112.88,112.88,112.46,112.47,7300.0,112.88,112.88,112.46,112.47,7300.0
2018-02-23 10:30:00,112.58,112.84,112.38,112.84,19172.0,112.58,112.84,112.38,112.84,19172.0
2018-02-23 10:40:00,112.89,113.08,112.83,112.85,14642.0,112.89,113.08,112.83,112.85,14642.0
2018-02-23 10:50:00,112.85,113.21,112.85,112.95,15739.0,112.85,113.21,112.85,112.95,15739.0
2018-02-23 11:00:00,112.91,113.38,112.9,113.26,22242.0,112.91,113.38,112.9,113.26,22242.0
2018-02-23 11:10:00,113.23,113.23,112.9,112.97,24064.0,113.23,113.23,112.9,112.97,24064.0
2018-02-23 11:20:00,113.01,113.09,112.93,113.0,19878.0,113.01,113.09,112.93,113.0,19878.0
2018-02-23 11:30:00,112.97,113.16,112.92,113.16,32535.0,112.97,113.16,112.92,113.16,32535.0
2018-02-23 11:40:00,113.18,113.21,113.01,113.02,44000.0,113.18,113.21,113.01,113.02,44000.0
2018-02-23 11:50:00,113.02,113.53,113.02,113.5,12277.0,113.02,113.53,113.02,113.5,12277.0
2018-02-23 12:00:00,113.5,113.75,113.34,113.34,31056.0,113.5,113.75,113.34,113.34,31056.0
2018-02-23 12:10:00,113.29,113.34,113.15,113.31,9432.0,113.29,113.34,113.15,113.31,9432.0
2018-02-23 12:20:00,113.33,113.36,113.07,113.07,6833.0,113.33,113.36,113.07,113.07,6833.0
2018-02-23 12:30:00,113.05,113.34,113.05,113.32,10696.0,113.05,113.34,113.05,113.32,10696.0
2018-02-23 12:40:00,113.31,113.46,113.19,113.46,7307.0,113.31,113.46,113.19,113.46,7307.0
2018-02-23 12:50:00,113.46,113.47,113.34,113.37,13821.0,113.46,113.47,113.34,113.37,13821.0
2018-02-23 13:00:00,113.32,113.76,113.25,113.45,103256.0,113.32,113.76,113.25,113.45,103256.0
2018-02-23 13:10:00,113.46,113.48,113.19,113.19,12267.0,113.46,113.48,113.19,113.19,12267.0
2018-02-23 13:20:00,113.26,113.48,113.26,113.47,16185.0,113.26,113.48,113.26,113.47,16185.0
2018-02-23 13:30:00,113.47,113.68,113.44,113.63,48902.0,113.47,113.68,113.44,113.63,48902.0
2018-02-23 13:40:00,113.6,113.74,113.6,113.68,12063.0,113.6,113.74,113.6,113.68,12063.0
2018-02-23 13:50:00,113.69,113.96,113.69,113.96,14050.0,113.69,113.96,113.69,113.96,14050.0
2018-02-23 14:00:00,113.96,114.04,113.89,113.97,17595.0,113.96,114.04,113.89,113.97,17595.0
2018-02-23 14:10:00,114.01,114.09,113.84,113.84,32582.0,114.01,114.09,113.84,113.84,32582.0
2018-02-23 14:20:00,113.8,114.07,113.75,113.85,53455.0,113.8,114.07,113.75,113.85,53455.0
2018-02-23 14:30:00,113.81,113.93,113.72,113.76,14268.0,113.81,113.93,113.72,113.76,14268.0
2018-02-23 14:40:00,113.78,114.44,113.78,114.44,23192.0,113.78,114.44,113.78,114.44,23192.0
2018-02-23 14:50:00,114.48,114.54,114.33,114.35,12630.0,114.48,114.54,114.33,114.35,12630.0
2018-02-23 15:00:00,114.36,114.54,114.34,114.5,30075.0,114.36,114.54,114.34,114.5,30075.0
2018-02-23 15:10:00,114.51,114.75,114.44,114.72,33389.0,114.51,114.75,114.44,114.72,33389.0
2018-02-23 15:20:00,114.77,114.88,114.59,114.78,35905.0,114.77,114.88,114.59,114.78,35905.0
2018-02-23 15:30:00,114.78,114.89,114.53,114.68,47569.0,114.78,114.89,114.53,114.68,47569.0
2018-02-23 15:40:00,114.73,114.88,114.57,114.72,181208.0,114.73,114.88,114.57,114.72,181208.0
2018-02-23 15:50:00,114.73,115.04,114.73,115.03,131460.0,114.73,115.04,114.73,115.03,131460.0
2018-02-26 09:30:00,115.63,116.41,114.73,116.32,76180.0,115.63,116.41,114.73,116.32,76180.0
2018-02-26 09:40:00,116.38,116.8,115.33,116.54,56700.0,116.38,116.8,115.33,116.54,56700.0
2018-02-26 09:50:00,116.52,116.62,115.92,116.05,70407.0,116.52,116.62,115.92,116.05,70407.0
2018-02-26 10:00:00,116.05,116.72,115.9,115.96,79210.0,116.05,116.72,115.9,115.96,79210.0
2018-02-26 10:10:00,116.02,116.5,115.9,116.24,123708.0,116.02,116.5,115.9,116.24,123708.0
2018-02-26 10:20:00,116.27,116.33,115.93,115.95,73803.0,116.27,116.33,115.93,115.95,73803.0
2018-02-26 10:30:00,115.95,116.14,115.66,115.89,52816.0,115.95,116.14,115.66,115.89,52816.0
2018-02-26 10:40:00,115.93,116.21,115.61,115.73,32778.0,115.93,116.21,115.61,115.73,32778.0
2018-02-26 10:50:00,115.77,115.78,115.31,115.78,29416.0,115.77,115.78,115.31,115.78,29416.0
2018-02-26 11:00:00,115.78,115.8,115.41,115.58,32062.0,115.78,115.8,115.41,115.58,32062.0
2018-02-26 11:10:00,115.64,116.09,115.57,115.98,18950.0,115.64,116.09,115.57,115.98,18950.0
2018-02-26 11:20:00,115.98,116.19,115.87,116.09,12731.0,115.98,116.19,115.87,116.09,12731.0
2018-02-26 11:30:00,116.07,116.37,115.96,116.29,16240.0,116.07,116.37,115.96,116.29,16240.0
2018-02-26 11:40:00,116.21,116.25,116.06,116.1,7134.0,116.21,116.25,116.06,116.1,7134.0
2018-02-26 11:50:00,116.19,116.31,116.08,116.12,7789.0,116.19,116.31,116.08,116.12,7789.0
2018-02-26 12:00:00,116.16,116.37,116.13,116.2,9467.0,116.16,116.37,116.13,116.2,9467.0
2018-02-26 12:10:00,116.27,116.35,115.97,116.13,15039.0,116.27,116.35,115.97,116.13,15039.0
2018-02-26 12:20:00,116.18,116.43,116.18,116.25,14222.0,116.18,116.43,116.18,116.25,14222.0
2018-02-26 12:30:00,116.34,116.5,116.16,116.46,31841.0,116.34,116.5,116.16,116.46,31841.0
2018-02-26 12:40:00,116.46,116.69,116.35,116.65,17462.0,116.46,116.69,116.35,116.65,17462.0
2018-02-26 12:50:00,116.64,116.75,116.47,116.59,28545.0,116.64,116.75,116.47,116.59,28545.0
2018-02-26 13:00:00,116.6,116.84,116.54,116.81,30871.0,116.6,116.84,116.54,116.81,30871.0
2018-02-26 13:10:00,116.81,116.86,116.69,116.75,46661.0,116.81,116.86,116.69,116.75,46661.0
2018-02-26 13:20:00,116.74,116.97,116.71,116.95,22180.0,116.74,116.97,116.71,116.95,22180.0
2018-02-26 13:30:00,116.98,117.31,116.98,117.0,35336.0,116.98,117.31,116.98,117.0,35336.0
2018-02-26 13:40:00,116.98,117.13,116.92,116.98,25561.0,116.98,117.13,116.92,116.98,25561.0
2018-02-26 13:50:00,116.93,117.31,116.92,117.31,22731.0,116.93,117.31,116.92,117.31,22731.0
2018-02-26 14:00:00,117.31,117.31,117.17,117.27,23462.0,117.31,117.31,117.17,117.27,23462.0
2018-02-26 14:10:00,117.29,117.5,117.28,117.38,20412.0,117.29,117.5,117.28,117.38,20412.0
2018-02-26 14:20:00,117.44,117.44,117.1,117.11,25955.0,117.44,117.44,117.1,117.11,25955.0
2018-02-26 14:30:00,117.13,117.27,117.08,117.19,25109.0,117.13,117.27,117.08,117.19,25109.0
2018-02-26 14:40:00,117.2,117.36,116.97,117.02,23502.0,117.2,117.36,116.97,117.02,23502.0
2018-02-26 14:50:00,117.02,117.23,116.99,117.07,36944.0,117.02,117.23,116.99,117.07,36944.0
2018-02-26 15:00:00,117.07,117.36,116.99,117.32,24097.0,117.07,117.36,116.99,117.32,24097.0
2018-02-26 15:10:00,117.31,117.4,117.24,117.4,20934.0,117.31,117.4,117.24,117.4,20934.0
2018-02-26 15:20:00,117.4,117.47,117.16,117.26,34307.0,117.4,117.47,117.16,117.26,34307.0
2018-02-26 15:30:00,117.25,117.43,116.97,117.0,77287.0,117.25,117.43,116.97,117.0,77287.0
2018-02-26 15:40:00,117.02,117.16,116.7,117.02,115663.0,117.02,117.16,116.7,117.02,115663.0
2018-02-26 15:50:00,117.02,117.02,116.69,116.92,178219.0,117.02,117.02,116.69,116.92,178219.0
2018-02-27 09:30:00,117.0,117.35,116.48,116.84,29706.0,117.0,117.35,116.48,116.84,29706.0
2018-02-27 09:40:00,116.9,117.17,116.32,116.32,36218.0,116.9,117.17,116.32,116.32,36218.0
2018-02-27 09:50:00,116.42,116.61,115.85,116.03,44940.0,116.42,116.61,115.85,116.03,44940.0
2018-02-27 10:00:00,116.03,116.11,115.74,115.87,50953.0,116.03,116.11,115.74,115.87,50953.0
2018-02-27 10:10:00,116.0,116.73,115.93,116.57,40794.0,116.0,116.73,115.93,116.57,40794.0
2018-02-27 10:20:00,116.65,116.75,116.12,116.19,24402.0,116.65,116.75,116.12,116.19,24402.0
2018-02-27 10:30:00,116.23,116.4,115.77,115.85,20763.0,116.23,116.4,115.77,115.85,20763.0
2018-02-27 10:40:00,115.91,115.94,115.57,115.86,15352.0,115.91,115.94,115.57,115.86,15352.0
2018-02-27 10:50:00,115.77,115.84,115.14,115.38,15585.0,115.77,115.84,115.14,115.38,15585.0
2018-02-27 11:00:00,115.33,115.85,115.14,115.85,16885.0,115.33,115.85,115.14,115.85,16885.0
2018-02-27 11:10:00,115.9,116.19,115.78,115.86,22715.0,115.9,116.19,115.78,115.86,22715.0
2018-02-27 11:20:00,115.89,115.96,115.66,115.85,15634.0,115.89,115.96,115.66,115.85,15634.0
2018-02-27 11:30:00,115.84,116.21,115.77,115.8,15910.0,115.84,116.21,115.77,115.8,15910.0
2018-02-27 11:40:00,115.75,116.18,115.71,116.18,26750.0,115.75,116.18,115.71,116.18,26750.0
2018-02-27 11:50:00,116.16,116.18,115.78,115.86,15505.0,116.16,116.18,115.78,115.86,15505.0
2018-02-27 12:00:00,115.93,116.09,115.89,116.07,25204.0,115.93,116.09,115.89,116.07,25204.0
2018-02-27 12:10:00,116.05,116.05,115.75,115.76,10450.0,116.05,116.05,115.75,115.76,10450.0
2018-02-27 12:20:00,115.77,115.97,115.62,115.92,18117.0,115.77,115.97,115.62,115.92,18117.0
2018-02-27 12:30:00,116.0,116.07,115.79,116.03,13800.0,116.0,116.07,115.79,116.03,13800.0
2018-02-27 12:40:00,116.1,116.33,115.91,116.32,13602.0,116.1,116.33,115.91,116.32,13602.0
2018-02-27 12:50:00,116.28,116.87,116.28,116.84,15923.0,116.28,116.87,116.28,116.84,15923.0
2018-02-27 13:00:00,116.76,117.1,116.76,116.99,28278.0,116.76,117.1,116.76,116.99,28278.0
2018-02-27 13:10:00,116.96,117.06,116.76,116.96,11765.0,116.96,117.06,116.76,116.96,11765.0
2018-02-27 13:20:00,117.05,117.28,117.02,117.2,11025.0,117.05,117.28,117.02,117.2,11025.0
2018-02-27 13:30:00,117.12,117.18,116.81,116.98,22157.0,117.12,117.18,116.81,116.98,22157.0
2018-02-27 13:40:00,116.98,117.27,116.91,117.05,20923.0,116.98,117.27,116.91,117.05,20923.0
2018-02-27 13:50:00,117.05,117.22,116.61,116.68,50458.0,117.05,117.22,116.61,116.68,50458.0
2018-02-27 14:00:00,116.77,117.09,116.65,117.09,28290.0,116.77,117.09,116.65,117.09,28290.0
2018-02-27 14:10:00,117.07,117.17,117.02,117.04,12727.0,117.07,117.17,117.02,117.04,12727.0
2018-02-27 14:20:00,117.02,117.26,117.01,117.26,9176.0,117.02,117.26,117.01,117.26,9176.0
2018-02-27 14:30:00,117.22,117.52,117.19,117.49,16487.0,117.22,117.52,117.19,117.49,16487.0
2018-02-27 14:40:00,117.45,117.49,116.85,117.15,25651.0,117.45,117.49,116.85,117.15,25651.0
2018-02-27 14:50:00,117.15,117.57,117.15,117.49,26641.0,117.15,117.57,117.15,117.49,26641.0
2018-02-27 15:00:00,117.46,117.46,117.04,117.09,34455.0,117.46,117.46,117.04,117.09,34455.0
2018-02-27 15:10:00,117.14,117.14,116.86,116.91,30359.0,117.14,117.14,116.86,116.91,30359.0
2018-02-27 15:20:00,116.9,117.01,116.73,116.92,36774.0,116.9,117.01,116.73,116.92,36774.0
2018-02-27 15:30:00,116.95,117.05,116.62,116.74,74924.0,116.95,117.05,116.62,116.74,74924.0
2018-02-27 15:40:00,116.74,116.75,116.34,116.42,101194.0,116.74,116.75,116.34,116.42,101194.0
2018-02-27 15:50:00,116.41,116.41,116.08,116.13,159998.0,116.41,116.41,116.08,116.13,159998.0
2018-02-28 09:30:00,117.02,117.43,116.65,117.09,72075.0,117.02,117.43,116.65,117.09,72075.0
2018-02-28 09:40:00,117.12,117.54,117.04,117.54,48777.0,117.12,117.54,117.04,117.54,48777.0
2018-02-28 09:50:00,117.5,118.28,117.5,117.94,84891.0,117.5,118.28,117.5,117.94,84891.0
2018-02-28 10:00:00,117.94,118.3,117.88,117.89,69313.0,117.94,118.3,117.88,117.89,69313.0
2018-02-28 10:10:00,117.92,118.64,117.82,118.57,52148.0,117.92,118.64,117.82,118.57,52148.0
2018-02-28 10:20:00,118.61,118.8,118.05,118.75,59137.0,118.61,118.8,118.05,118.75,59137.0
2018-02-28 10:30:00,118.75,119.1,118.49,118.94,83958.0,118.75,119.1,118.49,118.94,83958.0
2018-02-28 10:40:00,118.95,119.19,118.04,118.22,66368.0,118.95,119.19,118.04,118.22,66368.0
2018-02-28 10:50:00,118.13,118.28,117.81,118.17,20242.0,118.13,118.28,117.81,118.17,20242.0
2018-02-28 11:00:00,118.23,118.42,117.96,117.96,28843.0,118.23,118.42,117.96,117.96,28843.0
2018-02-28 11:10:00,117.93,117.99,117.59,117.83,18390.0,117.93,117.99,117.59,117.83,18390.0
2018-02-28 11:20:00,117.74,118.13,117.64,118.04,38872.0,117.74,118.13,117.64,118.04,38872.0
2018-02-28 11:30:00,118.05,118.11,117.74,117.76,17393.0,118.05,118.11,117.74,117.76,17393.0
2018-02-28 11:40:00,117.71,118.08,117.66,117.96,25968.0,117.71,118.08,117.66,117.96,25968.0
2018-02-28 11:50:00,117.96,118.62,117.78,118.47,115835.0,117.96,118.62,117.78,118.47,115835.0
2018-02-28 12:00:00,118.47,118.92,118.39,118.83,36091.0,118.47,118.92,118.39,118.83,36091.0
2018-02-28 12:10:00,118.83,118.83,118.44,118.61,16354.0,118.83,118.83,118.44,118.61,16354.0
2018-02-28 12:20:00,118.61,118.86,118.54,118.8,70953.0,118.61,118.86,118.54,118.8,70953.0
2018-02-28 12:30:00,118.74,119.26,118.74,119.18,30608.0,118.74,119.26,118.74,119.18,30608.0
2018-02-28 12:40:00,119.14,119.65,119.0,119.62,19826.0,119.14,119.65,119.0,119.62,19826.0
2018-02-28 12:50:00,119.63,119.74,119.22,119.24,39549.0,119.63,119.74,119.22,119.24,39549.0
2018-02-28 13:00:00,119.19,119.67,119.14,119.48,158560.0,119.19,119.67,119.14,119.48,158560.0
2018-02-28 13:10:00,119.49,119.57,119.16,119.52,33761.0,119.49,119.57,119.16,119.52,33761.0
2018-02-28 13:20:00,119.49,119.57,119.34,119.51,27669.0,119.49,119.57,119.34,119.51,27669.0
2018-02-28 13:30:00,119.52,119.57,119.37,119.52,33823.0,119.52,119.57,119.37,119.52,33823.0
2018-02-28 13:40:00,119.5,119.62,119.36,119.46,47260.0,119.5,119.62,119.36,119.46,47260.0
2018-02-28 13:50:00,119.48,119.57,119.27,119.54,20683.0,119.48,119.57,119.27,119.54,20683.0
2018-02-28 14:00:00,119.54,119.67,119.02,119.02,28550.0,119.54,119.67,119.02,119.02,28550.0
2018-02-28 14:10:00,119.07,119.17,118.8,119.11,34916.0,119.07,119.17,118.8,119.11,34916.0
2018-02-28 14:20:00,119.11,119.13,118.92,118.92,27788.0,119.11,119.13,118.92,118.92,27788.0
2018-02-28 14:30:00,118.91,118.99,118.67,118.81,27695.0,118.91,118.99,118.67,118.81,27695.0
2018-02-28 14:40:00,118.81,118.98,118.51,118.61,22558.0,118.81,118.98,118.51,118.61,22558.0
2018-02-28 14:50:00,118.58,118.6,118.26,118.3,38597.0,118.58,118.6,118.26,118.3,38597.0
2018-02-28 15:00:00,118.35,118.43,117.65,117.95,44262.0,118.35,118.43,117.65,117.95,44262.0
2018-02-28 15:10:00,117.97,118.18,117.93,118.09,91090.0,117.97,118.18,117.93,118.09,91090.0
2018-02-28 15:20:00,118.03,118.34,117.9,118.28,36845.0,118.03,118.34,117.9,118.28,36845.0
2018-02-28 15:30:00,118.31,118.49,117.97,118.49,47894.0,118.31,118.49,117.97,118.49,47894.0
2018-02-28 15:40:00,118.49,118.5,117.76,117.84,82903.0,118.49,118.5,117.76,117.84,82903.0
2018-02-28 15:50:00,117.82,117.97,117.46,117.47,158484.0,117.82,117.97,117.46,117.47,158484.0
2018-03-01 09:30:00,117.95,118.98,116.81,116.98,94079.0,117.95,118.98,116.81,116.98,94079.0
2018-03-01 09:40:00,116.83,116.87,115.2,115.54,62087.0,116.83,116.87,115.2,115.54,62087.0
2018-03-01 09:50:00,115.52,116.25,114.98,115.05,100782.0,115.52,116.25,114.98,115.05,100782.0
2018-03-01 10:00:00,114.85,115.38,114.73,114.73,64450.0,114.85,115.38,114.73,114.73,64450.0
2018-03-01 10:10:00,114.73,115.4,114.19,115.27,69747.0,114.73,115.4,114.19,115.27,69747.0
2018-03-01 10:20:00,115.25,115.75,114.91,115.73,80833.0,115.25,115.75,114.91,115.73,80833.0
2018-03-01 10:30:00,115.78,116.97,115.6,116.81,152361.0,115.78,116.97,115.6,116.81,152361.0
2018-03-01 10:40:00,116.83,116.93,116.03,116.48,88396.0,116.83,116.93,116.03,116.48,88396.0
2018-03-01 10:50:00,116.54,116.7,115.66,115.76,72463.0,116.54,116.7,115.66,115.76,72463.0
2018-03-01 11:00:00,115.73,116.6,115.6,116.6,52908.0,115.73,116.6,115.6,116.6,52908.0
2018-03-01 11:10:00,116.51,116.84,116.01,116.84,26238.0,116.51,116.84,116.01,116.84,26238.0
2018-03-01 11:20:00,116.85,116.97,115.95,116.06,22782.0,116.85,116.97,115.95,116.06,22782.0
2018-03-01 11:30:00,116.15,116.56,116.1,116.56,27730.0,116.15,116.56,116.1,116.56,27730.0
2018-03-01 11:40:00,116.6,117.06,116.5,116.77,36063.0,116.6,117.06,116.5,116.77,36063.0
2018-03-01 11:50:00,116.79,117.33,116.75,117.21,27510.0,116.79,117.33,116.75,117.21,27510.0
2018-03-01 12:00:00,117.24,117.29,116.6,116.76,17483.0,117.24,117.29,116.6,116.76,17483.0
2018-03-01 12:10:00,116.74,117.1,116.65,116.68,21703.0,116.74,117.1,116.65,116.68,21703.0
2018-03-01 12:20:00,116.54,116.56,116.22,116.42,23298.0,116.54,116.56,116.22,116.42,23298.0
2018-03-01 12:30:00,116.4,116.51,116.05,116.46,21542.0,116.4,116.51,116.05,116.46,21542.0
2018-03-01 12:40:00,116.54,117.23,116.38,117.23,25972.0,116.54,117.23,116.38,117.23,25972.0
2018-03-01 12:50:00,117.22,117.23,116.68,116.71,23065.0,117.22,117.23,116.68,116.71,23065.0
2018-03-01 13:00:00,116.66,116.66,115.62,115.88,34080.0,116.66,116.66,115.62,115.88,34080.0
2018-03-01 13:10:00,115.87,116.56,115.7,116.26,32807.0,115.87,116.56,115.7,116.26,32807.0
2018-03-01 13:20:00,116.19,116.57,115.99,116.42,21116.0,116.19,116.57,115.99,116.42,21116.0
2018-03-01 13:30:00,116.38,116.47,116.04,116.3,26322.0,116.38,116.47,116.04,116.3,26322.0
2018-03-01 13:40:00,116.22,116.43,115.53,115.7,26625.0,116.22,116.43,115.53,115.7,26625.0
2018-03-01 13:50:00,115.74,115.8,115.05,115.09,56157.0,115.74,115.8,115.05,115.09,56157.0
2018-03-01 14:00:00,115.13,115.17,114.57,114.85,74812.0,115.13,115.17,114.57,114.85,74812.0
2018-03-01 14:10:00,114.9,115.11,114.48,115.05,37275.0,114.9,115.11,114.48,115.05,37275.0
2018-03-01 14:20:00,115.14,115.42,114.61,115.09,40341.0,115.14,115.42,114.61,115.09,40341.0
2018-03-01 14:30:00,115.23,115.31,114.02,114.27,70836.0,115.23,115.31,114.02,114.27,70836.0
2018-03-01 14:40:00,114.23,114.89,114.18,114.74,90578.0,114.23,114.89,114.18,114.74,90578.0
2018-03-01 14:50:00,114.69,114.79,114.39,114.66,37801.0,114.69,114.79,114.39,114.66,37801.0
2018-03-01 15:00:00,114.63,114.84,114.01,114.78,45089.0,114.63,114.84,114.01,114.78,45089.0
2018-03-01 15:10:00,114.8,115.35,114.58,115.35,48348.0,114.8,115.35,114.58,115.35,48348.0
2018-03-01 15:20:00,115.4,115.53,115.07,115.3,42796.0,115.4,115.53,115.07,115.3,42796.0
2018-03-01 15:30:00,115.26,115.44,114.59,114.63,70263.0,115.26,115.44,114.59,114.63,70263.0
2018-03-01 15:40:00,114.63,115.19,114.47,115.13,77074.0,114.63,115.19,114.47,115.13,77074.0
2018-03-01 15:50:00,115.14,115.3,114.65,114.73,221384.0,115.14,115.3,114.65,114.73,221384.0
2018-03-02 09:30:00,113.3,113.3,111.83,112.05,98972.0,113.3,113.3,111.83,112.05,98972.0
2018-03-02 09:40:00,111.89,112.09,111.05,111.52,108978.0,111.89,112.09,111.05,111.52,108978.0
2018-03-02 09:50:00,111.52,112.43,111.28,112.33,142789.0,111.52,112.43,111.28,112.33,142789.0
2018-03-02 10:00:00,112.37,113.16,112.34,113.06,92642.0,112.37,113.16,112.34,113.06,92642.0
2018-03-02 10:10:00,113.0,113.13,112.28,112.28,48493.0,113.0,113.13,112.28,112.28,48493.0
2018-03-02 10:20:00,112.32,113.01,112.14,112.78,54884.0,112.32,113.01,112.14,112.78,54884.0
2018-03-02 10:30:00,112.75,113.55,112.6,113.55,106758.0,112.75,113.55,112.6,113.55,106758.0
2018-03-02 10:40:00,113.55,114.11,113.37,113.72,54775.0,113.55,114.11,113.37,113.72,54775.0
2018-03-02 10:50:00,113.72,113.73,113.14,113.15,33911.0,113.72,113.73,113.14,113.15,33911.0
2018-03-02 11:00:00,113.21,113.5,113.0,113.0,16091.0,113.21,113.5,113.0,113.0,16091.0
2018-03-02 11:10:00,113.04,113.58,112.88,113.03,35547.0,113.04,113.58,112.88,113.03,35547.0
2018-03-02 11:20:00,113.0,113.78,112.92,113.78,46265.0,113.0,113.78,112.92,113.78,46265.0
2018-03-02 11:30:00,113.79,114.09,113.65,113.77,23526.0,113.79,114.09,113.65,113.77,23526.0
2018-03-02 11:40:00,113.78,114.32,113.72,114.22,23927.0,113.78,114.32,113.72,114.22,23927.0
2018-03-02 11:50:00,114.27,114.93,114.07,114.93,29319.0,114.27,114.93,114.07,114.93,29319.0
2018-03-02 12:00:00,114.9,115.12,114.54,114.93,37658.0,114.9,115.12,114.54,114.93,37658.0
2018-03-02 12:10:00,114.91,115.24,114.7,115.03,26768.0,114.91,115.24,114.7,115.03,26768.0
2018-03-02 12:20:00,115.04,115.59,114.81,115.43,39999.0,115.04,115.59,114.81,115.43,39999.0
2018-03-02 12:30:00,115.42,115.42,114.98,115.06,16124.0,115.42,115.42,114.98,115.06,16124.0
2018-03-02 12:40:00,115.04,115.67,115.02,115.55,29529.0,115.04,115.67,115.02,115.55,29529.0
2018-03-02 12:50:00,115.59,115.89,115.3,115.77,30693.0,115.59,115.89,115.3,115.77,30693.0
2018-03-02 13:00:00,115.66,115.8,114.93,115.05,50955.0,115.66,115.8,114.93,115.05,50955.0
2018-03-02 13:10:00,115.05,115.26,114.6,115.09,35609.0,115.05,115.26,114.6,115.09,35609.0
2018-03-02 13:20:00,115.09,115.3,114.79,114.82,39912.0,115.09,115.3,114.79,114.82,39912.0
2018-03-02 13:30:00,114.79,114.94,114.28,114.57,39490.0,114.79,114.94,114.28,114.57,39490.0
2018-03-02 13:40:00,114.61,115.24,114.55,115.2,48295.0,114.61,115.24,114.55,115.2,48295.0
2018-03-02 13:50:00,115.24,115.33,114.63,114.79,31497.0,115.24,115.33,114.63,114.79,31497.0
2018-03-02 14:00:00,114.88,115.26,114.71,115.15,33158.0,114.88,115.26,114.71,115.15,33158.0
2018-03-02 14:10:00,115.15,115.57,115.13,115.28,28571.0,115.15,115.57,115.13,115.28,28571.0
2018-03-02 14:20:00,115.36,115.44,114.76,114.97,35001.0,115.36,115.44,114.76,114.97,35001.0
2018-03-02 14:30:00,114.97,115.18,114.66,115.18,49769.0,114.97,115.18,114.66,115.18,49769.0
2018-03-02 14:40:00,115.21,115.52,115.13,115.48,27001.0,115.21,115.52,115.13,115.48,27001.0
2018-03-02 14:50:00,115.52,115.69,115.38,115.4,19729.0,115.52,115.69,115.38,115.4,19729.0
2018-03-02 15:00:00,115.34,115.49,115.12,115.44,24198.0,115.34,115.49,115.12,115.44,24198.0
2018-03-02 15:10:00,115.55,115.77,115.33,115.74,40460.0,115.55,115.77,115.33,115.74,40460.0
2018-03-02 15:20:00,115.77,115.98,115.71,115.88,61881.0,115.77,115.98,115.71,115.88,61881.0
2018-03-02 15:30:00,115.89,116.11,115.86,116.1,78348.0,115.89,116.11,115.86,116.1,78348.0
2018-03-02 15:40:00,116.14,116.15,115.72,115.87,100891.0,116.14,116.15,115.72,115.87,100891.0
2018-03-02 15:50:00,115.88,116.43,115.88,116.26,239263.0,115.88,116.43,115.88,116.26,239263.0
2018-03-05 09:30:00,115.12,116.17,115.05,116.03,83882.0,115.12,116.17,115.05,116.03,83882.0
2018-03-05 09:40:00,116.17,116.53,116.03,116.19,69132.0,116.17,116.53,116.03,116.19,69132.0
2018-03-05 09:50:00,116.25,116.85,116.18,116.56,63152.0,116.25,116.85,116.18,116.56,63152.0
2018-03-05 10:00:00,116.58,116.81,116.42,116.8,43254.0,116.58,116.81,116.42,116.8,43254.0
2018-03-05 10:10:00,116.74,116.88,116.59,116.65,30031.0,116.74,116.88,116.59,116.65,30031.0
2018-03-05 10:20:00,116.66,116.72,115.65,115.65,69053.0,116.66,116.72,115.65,115.65,69053.0
2018-03-05 10:30:00,115.67,116.34,115.59,116.26,29417.0,115.67,116.34,115.59,116.26,29417.0
2018-03-05 10:40:00,116.26,116.3,115.91,116.23,31590.0,116.26,116.3,115.91,116.23,31590.0
2018-03-05 10:50:00,116.25,117.42,116.25,117.4,111963.0,116.25,117.42,116.25,117.4,111963.0
2018-03-05 11:00:00,117.4,117.63,117.38,117.44,42087.0,117.4,117.63,117.38,117.44,42087.0
2018-03-05 11:10:00,117.4,118.19,117.34,118.04,42478.0,117.4,118.19,117.34,118.04,42478.0
2018-03-05 11:20:00,118.05,118.25,117.8,117.89,33396.0,118.05,118.25,117.8,117.89,33396.0
2018-03-05 11:30:00,117.89,118.49,117.87,118.44,34026.0,117.89,118.49,117.87,118.44,34026.0
2018-03-05 11:40:00,118.5,118.74,118.33,118.63,43003.0,118.5,118.74,118.33,118.63,43003.0
2018-03-05 11:50:00,118.6,118.73,118.26,118.66,26446.0,118.6,118.73,118.26,118.66,26446.0
2018-03-05 12:00:00,118.64,119.04,118.5,118.5,24687.0,118.64,119.04,118.5,118.5,24687.0
2018-03-05 12:10:00,118.55,118.7,118.4,118.4,52245.0,118.55,118.7,118.4,118.4,52245.0
2018-03-05 12:20:00,118.36,118.36,118.03,118.33,39747.0,118.36,118.36,118.03,118.33,39747.0
2018-03-05 12:30:00,118.37,118.5,118.16,118.4,52202.0,118.37,118.5,118.16,118.4,52202.0
2018-03-05 12:40:00,118.43,118.63,118.41,118.55,20998.0,118.43,118.63,118.41,118.55,20998.0
2018-03-05 12:50:00,118.59,118.75,118.52,118.7,15327.0,118.59,118.75,118.52,118.7,15327.0
2018-03-05 13:00:00,118.71,119.3,118.71,119.21,27325.0,118.71,119.3,118.71,119.21,27325.0
2018-03-05 13:10:00,119.21,119.26,118.85,118.85,19189.0,119.21,119.26,118.85,118.85,19189.0
2018-03-05 13:20:00,118.86,119.04,118.51,118.82,65398.0,118.86,119.04,118.51,118.82,65398.0
2018-03-05 13:30:00,118.82,118.9,118.68,118.77,31251.0,118.82,118.9,118.68,118.77,31251.0
2018-03-05 13:40:00,118.75,118.99,118.48,118.59,40544.0,118.75,118.99,118.48,118.59,40544.0
2018-03-05 13:50:00,118.56,118.68,118.45,118.67,35849.0,118.56,118.68,118.45,118.67,35849.0
2018-03-05 14:00:00,118.66,118.88,118.16,118.49,68625.0,118.66,118.88,118.16,118.49,68625.0
2018-03-05 14:10:00,118.56,118.62,117.94,117.94,30003.0,118.56,118.62,117.94,117.94,30003.0
2018-03-05 14:20:00,117.98,118.5,117.98,118.28,41432.0,117.98,118.5,117.98,118.28,41432.0
2018-03-05 14:30:00,118.31,118.79,118.31,118.78,29765.0,118.31,118.79,118.31,118.78,29765.0
2018-03-05 14:40:00,118.81,118.86,118.53,118.84,34452.0,118.81,118.86,118.53,118.84,34452.0
2018-03-05 14:50:00,118.81,118.95,118.69,118.9,33561.0,118.81,118.95,118.69,118.9,33561.0
2018-03-05 15:00:00,118.95,119.28,118.81,118.84,42167.0,118.95,119.28,118.81,118.84,42167.0
2018-03-05 15:10:00,118.84,119.02,118.77,119.0,33779.0,118.84,119.02,118.77,119.0,33779.0
2018-03-05 15:20:00,119.02,119.02,118.59,118.63,56064.0,119.02,119.02,118.59,118.63,56064.0
2018-03-05 15:30:00,118.62,118.87,118.54,118.76,62479.0,118.62,118.87,118.54,118.76,62479.0
2018-03-05 15:40:00,118.77,119.1,118.76,118.95,85014.0,118.77,119.1,118.76,118.95,85014.0
2018-03-05 15:50:00,118.93,119.06,118.68,118.88,197678.0,118.93,119.06,118.68,118.88,197678.0
2018-03-06 09:30:00,119.25,119.71,118.25,118.32,147286.0,119.25,119.71,118.25,118.32,147286.0
2018-03-06 09:40:00,118.32,119.19,118.32,118.93,81404.0,118.32,119.19,118.32,118.93,81404.0
2018-03-06 09:50:00,118.93,119.5,118.57,119.39,68176.0,118.93,119.5,118.57,119.39,68176.0
2018-03-06 10:00:00,119.37,119.73,118.71,118.97,67319.0,119.37,119.73,118.71,118.97,67319.0
2018-03-06 10:10:00,118.96,119.44,118.61,119.34,61212.0,118.96,119.44,118.61,119.34,61212.0
2018-03-06 10:20:00,119.26,119.85,119.13,119.55,70905.0,119.26,119.85,119.13,119.55,70905.0
2018-03-06 10:30:00,119.61,119.86,119.45,119.5,49599.0,119.61,119.86,119.45,119.5,49599.0
2018-03-06 10:40:00,119.44,119.65,119.1,119.26,46630.0,119.44,119.65,119.1,119.26,46630.0
2018-03-06 10:50:00,119.26,119.37,118.42,118.69,58840.0,119.26,119.37,118.42,118.69,58840.0
2018-03-06 11:00:00,118.7,119.12,118.55,119.09,55553.0,118.7,119.12,118.55,119.09,55553.0
2018-03-06 11:10:00,119.09,119.37,118.83,119.04,61092.0,119.09,119.37,118.83,119.04,61092.0
2018-03-06 11:20:00,119.05,119.06,118.5,118.5,31938.0,119.05,119.06,118.5,118.5,31938.0
2018-03-06 11:30:00,118.58,118.76,118.53,118.61,37379.0,118.58,118.76,118.53,118.61,37379.0
2018-03-06 11:40:00,118.57,118.82,118.31,118.79,68131.0,118.57,118.82,118.31,118.79,68131.0
2018-03-06 11:50:00,118.79,118.94,118.6,118.94,36419.0,118.79,118.94,118.6,118.94,36419.0
2018-03-06 12:00:00,118.96,119.52,118.96,119.27,25344.0,118.96,119.52,118.96,119.27,25344.0
2018-03-06 12:10:00,119.32,119.56,119.29,119.38,32536.0,119.32,119.56,119.29,119.38,32536.0
2018-03-06 12:20:00,119.47,119.51,118.92,118.98,38974.0,119.47,119.51,118.92,118.98,38974.0
2018-03-06 12:30:00,118.93,119.22,118.93,119.04,21295.0,118.93,119.22,118.93,119.04,21295.0
2018-03-06 12:40:00,119.06,119.39,118.99,119.2,37998.0,119.06,119.39,118.99,119.2,37998.0
2018-03-06 12:50:00,119.25,119.51,119.24,119.51,50627.0,119.25,119.51,119.24,119.51,50627.0
2018-03-06 13:00:00,119.5,119.56,119.32,119.33,37899.0,119.5,119.56,119.32,119.33,37899.0
2018-03-06 13:10:00,119.37,119.6,119.37,119.59,44167.0,119.37,119.6,119.37,119.59,44167.0
2018-03-06 13:20:00,119.6,119.78,119.54,119.56,32596.0,119.6,119.78,119.54,119.56,32596.0
2018-03-06 13:30:00,119.55,119.71,119.33,119.57,50528.0,119.55,119.71,119.33,119.57,50528.0
2018-03-06 13:40:00,119.59,119.73,119.38,119.42,46739.0,119.59,119.73,119.38,119.42,46739.0
2018-03-06 13:50:00,119.44,119.56,119.26,119.44,40990.0,119.44,119.56,119.26,119.44,40990.0
2018-03-06 14:00:00,119.4,119.5,119.2,119.35,41471.0,119.4,119.5,119.2,119.35,41471.0
2018-03-06 14:10:00,119.35,119.45,119.26,119.3,45643.0,119.35,119.45,119.26,119.3,45643.0
2018-03-06 14:20:00,119.3,119.52,119.16,119.39,111377.0,119.3,119.52,119.16,119.39,111377.0
2018-03-06 14:30:00,119.39,119.93,119.37,119.93,76811.0,119.39,119.93,119.37,119.93,76811.0
2018-03-06 14:40:00,119.94,120.46,119.91,120.45,148654.0,119.94,120.46,119.91,120.45,148654.0
2018-03-06 14:50:00,120.47,120.64,119.89,119.89,85276.0,120.47,120.64,119.89,119.89,85276.0
2018-03-06 15:00:00,119.87,119.89,119.32,119.56,89245.0,119.87,119.89,119.32,119.56,89245.0
2018-03-06 15:10:00,119.58,119.6,119.3,119.42,88115.0,119.58,119.6,119.3,119.42,88115.0
2018-03-06 15:20:00,119.39,119.87,119.34,119.55,132550.0,119.39,119.87,119.34,119.55,132550.0
2018-03-06 15:30:00,119.54,119.99,119.43,119.97,99867.0,119.54,119.99,119.43,119.97,99867.0
2018-03-06 15:40:00,119.93,120.21,119.24,119.5,180840.0,119.93,120.21,119.24,119.5,180840.0
2018-03-06 15:50:00,119.55,119.96,119.31,119.81,271811.0,119.55,119.96,119.31,119.81,271811.0
2018-03-07 09:30:00,133.01,134.76,130.06,132.64,1545181.0,133.01,134.76,130.06,132.64,1545181.0
2018-03-07 09:40:00,132.67,135.55,132.5,134.23,954830.0,132.67,135.55,132.5,134.23,954830.0
2018-03-07 09:50:00,134.27,134.46,133.02,133.52,296672.0,134.27,134.46,133.02,133.52,296672.0
2018-03-07 10:00:00,133.43,133.89,133.03,133.82,334846.0,133.43,133.89,133.03,133.82,334846.0
2018-03-07 10:10:00,133.87,134.96,133.76,134.92,389113.0,133.87,134.96,133.76,134.92,389113.0
2018-03-07 10:20:00,134.93,134.95,133.71,133.99,332091.0,134.93,134.95,133.71,133.99,332091.0
2018-03-07 10:30:00,133.88,134.7,133.33,134.7,252973.0,133.88,134.7,133.33,134.7,252973.0
2018-03-07 10:40:00,134.7,135.99,134.68,135.3,456533.0,134.7,135.99,134.68,135.3,456533.0
2018-03-07 10:50:00,135.3,135.57,134.52,134.59,299778.0,135.3,135.57,134.52,134.59,299778.0
2018-03-07 11:00:00,134.59,135.0,133.85,134.8,323507.0,134.59,135.0,133.85,134.8,323507.0
2018-03-07 11:10:00,134.81,135.2,134.34,134.69,182714.0,134.81,135.2,134.34,134.69,182714.0
2018-03-07 11:20:00,134.65,135.32,134.1,135.3,215263.0,134.65,135.32,134.1,135.3,215263.0
2018-03-07 11:30:00,135.26,136.82,135.23,136.69,347720.0,135.26,136.82,135.23,136.69,347720.0
2018-03-07 11:40:00,136.64,136.69,135.51,135.65,202630.0,136.64,136.69,135.51,135.65,202630.0
2018-03-07 11:50:00,135.59,135.96,134.68,134.69,197243.0,135.59,135.96,134.68,134.69,197243.0
2018-03-07 12:00:00,134.67,135.7,134.66,135.02,252943.0,134.67,135.7,134.66,135.02,252943.0
2018-03-07 12:10:00,135.0,135.96,134.75,135.84,194179.0,135.0,135.96,134.75,135.84,194179.0
2018-03-07 12:20:00,135.88,135.88,135.0,135.31,155606.0,135.88,135.88,135.0,135.31,155606.0
2018-03-07 12:30:00,135.32,135.85,135.32,135.85,107362.0,135.32,135.85,135.32,135.85,107362.0
2018-03-07 12:40:00,135.86,135.96,135.25,135.25,104541.0,135.86,135.96,135.25,135.25,104541.0
2018-03-07 12:50:00,135.27,135.82,135.27,135.72,106271.0,135.27,135.82,135.27,135.72,106271.0
2018-03-07 13:00:00,135.73,135.73,134.9,135.28,88914.0,135.73,135.73,134.9,135.28,88914.0
2018-03-07 13:10:00,135.31,135.47,135.12,135.45,70377.0,135.31,135.47,135.12,135.45,70377.0
2018-03-07 13:20:00,135.42,135.91,135.32,135.91,90257.0,135.42,135.91,135.32,135.91,90257.0
2018-03-07 13:30:00,135.92,136.17,135.79,136.01,153171.0,135.92,136.17,135.79,136.01,153171.0
2018-03-07 13:40:00,136.03,136.48,135.8,136.18,204349.0,136.03,136.48,135.8,136.18,204349.0
2018-03-07 13:50:00,136.17,136.34,135.94,136.11,77391.0,136.17,136.34,135.94,136.11,77391.0
2018-03-07 14:00:00,136.14,136.17,135.69,135.77,97461.0,136.14,136.17,135.69,135.77,97461.0
2018-03-07 14:10:00,135.76,135.9,134.34,134.36,189797.0,135.76,135.9,134.34,134.36,189797.0
2018-03-07 14:20:00,134.37,135.36,133.72,134.66,229786.0,134.37,135.36,133.72,134.66,229786.0
2018-03-07 14:30:00,134.64,134.99,134.11,134.93,193372.0,134.64,134.99,134.11,134.93,193372.0
2018-03-07 14:40:00,134.94,136.04,134.94,135.99,171122.0,134.94,136.04,134.94,135.99,171122.0
2018-03-07 14:50:00,135.99,136.2,135.43,135.54,123994.0,135.99,136.2,135.43,135.54,123994.0
2018-03-07 15:00:00,135.55,135.82,135.31,135.72,145949.0,135.55,135.82,135.31,135.72,145949.0
2018-03-07 15:10:00,135.74,135.81,135.47,135.75,134649.0,135.74,135.81,135.47,135.75,134649.0
2018-03-07 15:20:00,135.76,136.76,135.67,136.76,200863.0,135.76,136.76,135.67,136.76,200863.0
2018-03-07 15:30:00,136.77,137.48,136.6,136.95,298828.0,136.77,137.48,136.6,136.95,298828.0
2018-03-07 15:40:00,136.95,137.9,136.95,137.5,444917.0,136.95,137.9,136.95,137.5,444917.0
2018-03-07 15:50:00,137.5,137.77,136.96,137.7,629658.0,137.5,137.77,136.96,137.7,629658.0
2018-03-08 09:30:00,137.01,137.69,135.63,135.63,253371.0,137.01,137.69,135.63,135.63,253371.0
2018-03-08 09:40:00,135.67,136.15,134.54,134.91,164180.0,135.67,136.15,134.54,134.91,164180.0
2018-03-08 09:50:00,134.91,135.65,134.18,134.29,145253.0,134.91,135.65,134.18,134.29,145253.0
2018-03-08 10:00:00,134.45,135.25,133.94,135.25,231673.0,134.45,135.25,133.94,135.25,231673.0
2018-03-08 10:10:00,135.18,136.3,135.18,136.06,151895.0,135.18,136.3,135.18,136.06,151895.0
2018-03-08 10:20:00,135.95,136.32,135.75,135.79,51304.0,135.95,136.32,135.75,135.79,51304.0
2018-03-08 10:30:00,135.8,135.91,135.41,135.52,65871.0,135.8,135.91,135.41,135.52,65871.0
2018-03-08 10:40:00,135.53,136.14,135.31,135.9,65884.0,135.53,136.14,135.31,135.9,65884.0
2018-03-08 10:50:00,135.86,135.89,135.53,135.63,171372.0,135.86,135.89,135.53,135.63,171372.0
2018-03-08 11:00:00,135.61,136.4,135.55,136.3,198756.0,135.61,136.4,135.55,136.3,198756.0
2018-03-08 11:10:00,136.34,136.98,136.1,136.44,259825.0,136.34,136.98,136.1,136.44,259825.0
2018-03-08 11:20:00,136.39,136.47,135.96,136.25,192830.0,136.39,136.47,135.96,136.25,192830.0
2018-03-08 11:30:00,136.18,136.29,135.71,135.79,40468.0,136.18,136.29,135.71,135.79,40468.0
2018-03-08 11:40:00,135.83,135.83,135.32,135.39,74470.0,135.83,135.83,135.32,135.39,74470.0
2018-03-08 11:50:00,135.35,135.35,135.0,135.16,91436.0,135.35,135.35,135.0,135.16,91436.0
2018-03-08 12:00:00,135.2,135.28,134.8,134.83,69565.0,135.2,135.28,134.8,134.83,69565.0
2018-03-08 12:10:00,134.84,135.0,134.43,134.68,101001.0,134.84,135.0,134.43,134.68,101001.0
2018-03-08 12:20:00,134.7,135.77,134.67,135.66,250865.0,134.7,135.77,134.67,135.66,250865.0
2018-03-08 12:30:00,135.66,136.05,135.38,135.94,36455.0,135.66,136.05,135.38,135.94,36455.0
2018-03-08 12:40:00,135.94,136.0,135.56,135.86,34273.0,135.94,136.0,135.56,135.86,34273.0
2018-03-08 12:50:00,135.89,136.04,135.55,135.55,49440.0,135.89,136.04,135.55,135.55,49440.0
2018-03-08 13:00:00,135.55,135.64,134.96,135.06,59925.0,135.55,135.64,134.96,135.06,59925.0
2018-03-08 13:10:00,135.06,135.23,134.6,134.76,49140.0,135.06,135.23,134.6,134.76,49140.0
2018-03-08 13:20:00,134.75,134.85,134.44,134.81,40801.0,134.75,134.85,134.44,134.81,40801.0
2018-03-08 13:30:00,134.8,134.99,134.62,134.76,49919.0,134.8,134.99,134.62,134.76,49919.0
2018-03-08 13:40:00,134.82,135.13,134.78,135.0,47511.0,134.82,135.13,134.78,135.0,47511.0
2018-03-08 13:50:00,135.01,135.14,134.82,134.93,96029.0,135.01,135.14,134.82,134.93,96029.0
2018-03-08 14:00:00,134.94,135.67,134.74,135.44,99756.0,134.94,135.67,134.74,135.44,99756.0
2018-03-08 14:10:00,135.44,135.54,135.13,135.54,50587.0,135.44,135.54,135.13,135.54,50587.0
2018-03-08 14:20:00,135.55,136.37,135.55,136.37,33683.0,135.55,136.37,135.55,136.37,33683.0
2018-03-08 14:30:00,136.32,136.68,136.12,136.67,59705.0,136.32,136.68,136.12,136.67,59705.0
2018-03-08 14:40:00,136.67,137.02,136.66,136.67,67478.0,136.67,137.02,136.66,136.67,67478.0
2018-03-08 14:50:00,136.69,136.96,136.39,136.43,88004.0,136.69,136.96,136.39,136.43,88004.0
2018-03-08 15:00:00,136.42,136.61,136.2,136.28,75991.0,136.42,136.61,136.2,136.28,75991.0
2018-03-08 15:10:00,136.39,136.63,136.23,136.47,177422.0,136.39,136.63,136.23,136.47,177422.0
2018-03-08 15:20:00,136.49,136.54,136.36,136.47,107066.0,136.49,136.54,136.36,136.47,107066.0
2018-03-08 15:30:00,136.46,136.99,136.12,136.75,125823.0,136.46,136.99,136.12,136.75,125823.0
2018-03-08 15:40:00,136.74,136.88,136.5,136.8,133995.0,136.74,136.88,136.5,136.8,133995.0
2018-03-08 15:50:00,136.8,137.43,136.77,137.28,277486.0,136.8,137.43,136.77,137.28,277486.0
2018-03-09 09:30:00,138.31,140.0,138.17,138.29,167548.0,138.31,140.0,138.17,138.29,167548.0
2018-03-09 09:40:00,138.3,138.37,137.35,138.29,158192.0,138.3,138.37,137.35,138.29,158192.0
2018-03-09 09:50:00,138.34,138.41,138.08,138.28,81638.0,138.34,138.41,138.08,138.28,81638.0
2018-03-09 10:00:00,138.31,139.55,138.31,139.37,123545.0,138.31,139.55,138.31,139.37,123545.0
2018-03-09 10:10:00,139.41,139.44,138.45,139.24,124285.0,139.41,139.44,138.45,139.24,124285.0
2018-03-09 10:20:00,139.28,139.48,138.73,139.06,87648.0,139.28,139.48,138.73,139.06,87648.0
2018-03-09 10:30:00,139.11,139.27,138.73,139.03,275206.0,139.11,139.27,138.73,139.03,275206.0
2018-03-09 10:40:00,139.02,139.58,138.92,139.46,187591.0,139.02,139.58,138.92,139.46,187591.0
2018-03-09 10:50:00,139.47,139.76,139.18,139.18,48941.0,139.47,139.76,139.18,139.18,48941.0
2018-03-09 11:00:00,139.17,139.2,138.08,138.12,64294.0,139.17,139.2,138.08,138.12,64294.0
2018-03-09 11:10:00,138.09,138.25,137.47,138.02,66360.0,138.09,138.25,137.47,138.02,66360.0
2018-03-09 11:20:00,137.97,138.25,137.65,138.04,83133.0,137.97,138.25,137.65,138.04,83133.0
2018-03-09 11:30:00,138.08,138.79,138.04,138.75,38662.0,138.08,138.79,138.04,138.75,38662.0
2018-03-09 11:40:00,138.75,138.9,138.34,138.9,28385.0,138.75,138.9,138.34,138.9,28385.0
2018-03-09 11:50:00,138.89,138.94,138.49,138.63,36583.0,138.89,138.94,138.49,138.63,36583.0
2018-03-09 12:00:00,138.63,138.98,138.42,138.48,50576.0,138.63,138.98,138.42,138.48,50576.0
2018-03-09 12:10:00,138.48,138.66,138.19,138.25,28234.0,138.48,138.66,138.19,138.25,28234.0
2018-03-09 12:20:00,138.23,138.27,138.03,138.17,36395.0,138.23,138.27,138.03,138.17,36395.0
2018-03-09 12:30:00,138.18,138.54,138.08,138.4,30992.0,138.18,138.54,138.08,138.4,30992.0
2018-03-09 12:40:00,138.42,138.73,138.42,138.49,37475.0,138.42,138.73,138.42,138.49,37475.0
2018-03-09 12:50:00,138.5,138.53,138.25,138.31,23763.0,138.5,138.53,138.25,138.31,23763.0
2018-03-09 13:00:00,138.32,138.52,138.32,138.36,22737.0,138.32,138.52,138.32,138.36,22737.0
2018-03-09 13:10:00,138.33,138.49,138.3,138.47,32395.0,138.33,138.49,138.3,138.47,32395.0
2018-03-09 13:20:00,138.45,138.73,138.41,138.59,24604.0,138.45,138.73,138.41,138.59,24604.0
2018-03-09 13:30:00,138.62,138.65,138.41,138.48,23579.0,138.62,138.65,138.41,138.48,23579.0
2018-03-09 13:40:00,138.48,139.16,138.35,139.06,120846.0,138.48,139.16,138.35,139.06,120846.0
2018-03-09 13:50:00,139.1,139.2,138.87,139.14,38389.0,139.1,139.2,138.87,139.14,38389.0
2018-03-09 14:00:00,139.2,139.37,138.96,139.03,107002.0,139.2,139.37,138.96,139.03,107002.0
2018-03-09 14:10:00,139.05,139.09,138.71,138.86,41317.0,139.05,139.09,138.71,138.86,41317.0
2018-03-09 14:20:00,138.9,139.02,138.65,138.96,42779.0,138.9,139.02,138.65,138.96,42779.0
2018-03-09 14:30:00,138.99,139.4,138.81,139.36,82188.0,138.99,139.4,138.81,139.36,82188.0
2018-03-09 14:40:00,139.38,139.55,139.33,139.54,31820.0,139.38,139.55,139.33,139.54,31820.0
2018-03-09 14:50:00,139.55,139.66,139.43,139.65,37917.0,139.55,139.66,139.43,139.65,37917.0
2018-03-09 15:00:00,139.65,139.76,139.27,139.3,49105.0,139.65,139.76,139.27,139.3,49105.0
2018-03-09 15:10:00,139.33,139.34,139.0,139.1,57490.0,139.33,139.34,139.0,139.1,57490.0
2018-03-09 15:20:00,139.07,139.11,138.93,139.11,70758.0,139.07,139.11,138.93,139.11,70758.0
2018-03-09 15:30:00,139.1,139.22,138.92,139.21,91663.0,139.1,139.22,138.92,139.21,91663.0
2018-03-09 15:40:00,139.22,139.22,138.66,139.13,144461.0,139.22,139.22,138.66,139.13,144461.0
2018-03-09 15:50:00,139.13,139.37,139.13,139.36,176561.0,139.13,139.37,139.13,139.36,176561.0
2018-03-12 09:30:00,139.21,140.8,139.21,140.63,139510.0,139.21,140.8,139.21,140.63,139510.0
2018-03-12 09:40:00,140.66,141.19,140.45,140.79,62793.0,140.66,141.19,140.45,140.79,62793.0
2018-03-12 09:50:00,140.93,140.93,140.15,140.5,39652.0,140.93,140.93,140.15,140.5,39652.0
2018-03-12 10:00:00,140.48,140.64,139.93,140.1,25301.0,140.48,140.64,139.93,140.1,25301.0
2018-03-12 10:10:00,140.02,140.47,139.97,140.34,30668.0,140.02,140.47,139.97,140.34,30668.0
2018-03-12 10:20:00,140.31,140.4,139.95,140.15,27000.0,140.31,140.4,139.95,140.15,27000.0
2018-03-12 10:30:00,140.1,140.29,139.99,140.0,11500.0,140.1,140.29,139.99,140.0,11500.0
2018-03-12 10:40:00,139.97,140.01,139.53,139.62,31496.0,139.97,140.01,139.53,139.62,31496.0
2018-03-12 10:50:00,139.68,139.85,139.3,139.85,25727.0,139.68,139.85,139.3,139.85,25727.0
2018-03-12 11:00:00,139.87,140.0,139.54,139.61,43541.0,139.87,140.0,139.54,139.61,43541.0
2018-03-12 11:10:00,139.61,139.75,139.47,139.62,29595.0,139.61,139.75,139.47,139.62,29595.0
2018-03-12 11:20:00,139.62,139.65,139.23,139.32,23701.0,139.62,139.65,139.23,139.32,23701.0
2018-03-12 11:30:00,139.33,139.93,139.33,139.85,31553.0,139.33,139.93,139.33,139.85,31553.0
2018-03-12 11:40:00,139.86,140.03,139.68,139.85,46304.0,139.86,140.03,139.68,139.85,46304.0
2018-03-12 11:50:00,139.84,139.84,139.54,139.75,64680.0,139.84,139.84,139.54,139.75,64680.0
2018-03-12 12:00:00,139.76,140.24,139.63,140.24,51556.0,139.76,140.24,139.63,140.24,51556.0
2018-03-12 12:10:00,140.25,140.5,140.13,140.28,19168.0,140.25,140.5,140.13,140.28,19168.0
2018-03-12 12:20:00,140.23,140.33,140.03,140.29,12376.0,140.23,140.33,140.03,140.29,12376.0
2018-03-12 12:30:00,140.28,140.77,140.25,140.35,22364.0,140.28,140.77,140.25,140.35,22364.0
2018-03-12 12:40:00,140.37,140.67,140.37,140.54,11160.0,140.37,140.67,140.37,140.54,11160.0
2018-03-12 12:50:00,140.56,140.67,140.38,140.5,9439.0,140.56,140.67,140.38,140.5,9439.0
2018-03-12 13:00:00,140.52,140.85,140.47,140.55,17815.0,140.52,140.85,140.47,140.55,17815.0
2018-03-12 13:10:00,140.57,140.63,140.39,140.43,11772.0,140.57,140.63,140.39,140.43,11772.0
2018-03-12 13:20:00,140.36,140.63,140.3,140.39,9412.0,140.36,140.63,140.3,140.39,9412.0
2018-03-12 13:30:00,140.37,140.53,140.29,140.49,10513.0,140.37,140.53,140.29,140.49,10513.0
2018-03-12 13:40:00,140.47,140.61,140.39,140.61,14077.0,140.47,140.61,140.39,140.61,14077.0
2018-03-12 13:50:00,140.51,140.51,140.03,140.05,16874.0,140.51,140.51,140.03,140.05,16874.0
2018-03-12 14:00:00,140.08,140.3,139.96,140.06,16024.0,140.08,140.3,139.96,140.06,16024.0
2018-03-12 14:10:00,140.01,140.01,139.68,139.71,18953.0,140.01,140.01,139.68,139.71,18953.0
2018-03-12 14:20:00,139.74,139.99,139.71,139.75,34040.0,139.74,139.99,139.71,139.75,34040.0
2018-03-12 14:30:00,139.72,139.87,139.62,139.75,25731.0,139.72,139.87,139.62,139.75,25731.0
2018-03-12 14:40:00,139.79,139.81,139.26,139.36,24847.0,139.79,139.81,139.26,139.36,24847.0
2018-03-12 14:50:00,139.33,139.46,139.22,139.32,52970.0,139.33,139.46,139.22,139.32,52970.0
2018-03-12 15:00:00,139.31,139.56,139.27,139.46,109324.0,139.31,139.56,139.27,139.46,109324.0
2018-03-12 15:10:00,139.49,139.53,139.36,139.4,46015.0,139.49,139.53,139.36,139.4,46015.0
2018-03-12 15:20:00,139.41,139.58,139.31,139.43,59911.0,139.41,139.58,139.31,139.43,59911.0
2018-03-12 15:30:00,139.4,139.51,138.91,138.92,78898.0,139.4,139.51,138.91,138.92,78898.0
2018-03-12 15:40:00,138.9,139.07,138.88,138.9,90563.0,138.9,139.07,138.88,138.9,90563.0
2018-03-12 15:50:00,138.68,138.9,138.34,138.37,188000.0,138.68,138.9,138.34,138.37,188000.0
2018-03-13 09:30:00,139.74,141.26,139.0,139.98,83633.0,139.74,141.26,139.0,139.98,83633.0
2018-03-13 09:40:00,140.19,140.41,139.36,140.17,40885.0,140.19,140.41,139.36,140.17,40885.0
2018-03-13 09:50:00,140.09,140.2,139.61,139.91,26177.0,140.09,140.2,139.61,139.91,26177.0
2018-03-13 10:00:00,139.9,139.97,139.29,139.51,66826.0,139.9,139.97,139.29,139.51,66826.0
2018-03-13 10:10:00,139.53,139.64,139.21,139.64,16810.0,139.53,139.64,139.21,139.64,16810.0
2018-03-13 10:20:00,139.62,139.74,139.12,139.2,57622.0,139.62,139.74,139.12,139.2,57622.0
2018-03-13 10:30:00,139.21,139.25,138.3,138.33,27093.0,139.21,139.25,138.3,138.33,27093.0
2018-03-13 10:40:00,138.37,138.66,138.02,138.02,26776.0,138.37,138.66,138.02,138.02,26776.0
2018-03-13 10:50:00,137.99,138.15,137.59,137.75,43850.0,137.99,138.15,137.59,137.75,43850.0
2018-03-13 11:00:00,137.79,137.8,136.69,136.69,56302.0,137.79,137.8,136.69,136.69,56302.0
2018-03-13 11:10:00,136.74,137.05,136.39,137.0,75831.0,136.74,137.05,136.39,137.0,75831.0
2018-03-13 11:20:00,137.0,137.28,136.8,137.04,77185.0,137.0,137.28,136.8,137.04,77185.0
2018-03-13 11:30:00,137.08,137.27,136.74,136.91,37544.0,137.08,137.27,136.74,136.91,37544.0
2018-03-13 11:40:00,136.9,137.29,136.43,136.53,47586.0,136.9,137.29,136.43,136.53,47586.0
2018-03-13 11:50:00,136.55,136.62,136.19,136.23,40652.0,136.55,136.62,136.19,136.23,40652.0
2018-03-13 12:00:00,136.2,136.23,135.07,135.38,43129.0,136.2,136.23,135.07,135.38,43129.0
2018-03-13 12:10:00,135.4,135.76,135.25,135.76,18825.0,135.4,135.76,135.25,135.76,18825.0
2018-03-13 12:20:00,135.75,135.77,135.44,135.6,22938.0,135.75,135.77,135.44,135.6,22938.0
2018-03-13 12:30:00,135.59,136.28,135.59,136.09,36986.0,135.59,136.28,135.59,136.09,36986.0
2018-03-13 12:40:00,136.05,136.11,135.76,135.95,29639.0,136.05,136.11,135.76,135.95,29639.0
2018-03-13 12:50:00,135.92,136.05,135.66,135.78,61293.0,135.92,136.05,135.66,135.78,61293.0
2018-03-13 13:00:00,135.75,136.01,135.66,135.94,28306.0,135.75,136.01,135.66,135.94,28306.0
2018-03-13 13:10:00,135.98,136.58,135.98,136.4,80225.0,135.98,136.58,135.98,136.4,80225.0
2018-03-13 13:20:00,136.46,136.56,136.18,136.28,12458.0,136.46,136.56,136.18,136.28,12458.0
2018-03-13 13:30:00,136.37,136.57,136.29,136.55,22127.0,136.37,136.57,136.29,136.55,22127.0
2018-03-13 13:40:00,136.51,136.63,136.26,136.44,17796.0,136.51,136.63,136.26,136.44,17796.0
2018-03-13 13:50:00,136.42,136.83,136.36,136.58,22282.0,136.42,136.83,136.36,136.58,22282.0
2018-03-13 14:00:00,136.55,136.77,136.47,136.65,17379.0,136.55,136.77,136.47,136.65,17379.0
2018-03-13 14:10:00,136.63,136.66,136.15,136.28,26163.0,136.63,136.66,136.15,136.28,26163.0
2018-03-13 14:20:00,136.32,136.48,136.25,136.42,33712.0,136.32,136.48,136.25,136.42,33712.0
2018-03-13 14:30:00,136.47,136.89,136.37,136.76,20506.0,136.47,136.89,136.37,136.76,20506.0
2018-03-13 14:40:00,136.65,136.78,136.34,136.34,18689.0,136.65,136.78,136.34,136.34,18689.0
2018-03-13 14:50:00,136.38,136.74,136.27,136.66,22019.0,136.38,136.74,136.27,136.66,22019.0
2018-03-13 15:00:00,136.72,136.88,136.26,136.52,24013.0,136.72,136.88,136.26,136.52,24013.0
2018-03-13 15:10:00,136.5,136.6,136.25,136.51,29304.0,136.5,136.6,136.25,136.51,29304.0
2018-03-13 15:20:00,136.47,136.53,136.18,136.24,32366.0,136.47,136.53,136.18,136.24,32366.0
2018-03-13 15:30:00,136.25,136.49,136.01,136.08,52026.0,136.25,136.49,136.01,136.08,52026.0
2018-03-13 15:40:00,136.08,136.23,135.76,135.78,77049.0,136.08,136.23,135.76,135.78,77049.0
2018-03-13 15:50:00,135.82,136.11,135.76,136.0,252724.0,135.82,136.11,135.76,136.0,252724.0
2018-03-14 09:30:00,136.85,137.41,136.29,136.44,36591.0,136.85,137.41,136.29,136.44,36591.0
2018-03-14 09:40:00,136.42,136.67,135.89,135.9,32470.0,136.42,136.67,135.89,135.9,32470.0
2018-03-14 09:50:00,135.92,136.25,135.92,136.04,36086.0,135.92,136.25,135.92,136.04,36086.0
2018-03-14 10:00:00,136.06,136.78,135.95,136.53,56144.0,136.06,136.78,135.95,136.53,56144.0
2018-03-14 10:10:00,136.42,136.45,135.8,135.84,15042.0,136.42,136.45,135.8,135.84,15042.0
2018-03-14 10:20:00,135.85,136.09,135.57,135.75,28372.0,135.85,136.09,135.57,135.75,28372.0
2018-03-14 10:30:00,135.85,136.21,135.79,136.19,26517.0,135.85,136.21,135.79,136.19,26517.0
2018-03-14 10:40:00,136.18,136.49,136.18,136.42,32766.0,136.18,136.49,136.18,136.42,32766.0
2018-03-14 10:50:00,136.39,136.45,136.24,136.42,19465.0,136.39,136.45,136.24,136.42,19465.0
2018-03-14 11:00:00,136.45,136.48,135.86,136.03,23281.0,136.45,136.48,135.86,136.03,23281.0
2018-03-14 11:10:00,136.01,136.08,135.6,135.61,21733.0,136.01,136.08,135.6,135.61,21733.0
2018-03-14 11:20:00,135.65,135.91,135.45,135.87,29238.0,135.65,135.91,135.45,135.87,29238.0
2018-03-14 11:30:00,135.93,136.06,135.23,135.38,25457.0,135.93,136.06,135.23,135.38,25457.0
2018-03-14 11:40:00,135.38,135.45,135.05,135.25,50863.0,135.38,135.45,135.05,135.25,50863.0
2018-03-14 11:50:00,135.27,135.53,135.23,135.3,31620.0,135.27,135.53,135.23,135.3,31620.0
2018-03-14 12:00:00,135.47,135.6,135.29,135.3,30277.0,135.47,135.6,135.29,135.3,30277.0
2018-03-14 12:10:00,135.26,135.96,135.26,135.95,17875.0,135.26,135.96,135.26,135.95,17875.0
2018-03-14 12:20:00,135.93,136.08,135.76,135.94,16362.0,135.93,136.08,135.76,135.94,16362.0
2018-03-14 12:30:00,136.09,136.64,135.89,136.53,84607.0,136.09,136.64,135.89,136.53,84607.0
2018-03-14 12:40:00,136.56,136.64,136.14,136.6,59691.0,136.56,136.64,136.14,136.6,59691.0
2018-03-14 12:50:00,136.59,136.95,136.52,136.73,27104.0,136.59,136.95,136.52,136.73,27104.0
2018-03-14 13:00:00,136.69,136.7,136.39,136.53,11241.0,136.69,136.7,136.39,136.53,11241.0
2018-03-14 13:10:00,136.48,136.52,136.2,136.31,12755.0,136.48,136.52,136.2,136.31,12755.0
2018-03-14 13:20:00,136.4,136.78,136.38,136.51,28706.0,136.4,136.78,136.38,136.51,28706.0
2018-03-14 13:30:00,136.59,136.96,136.58,136.87,15456.0,136.59,136.96,136.58,136.87,15456.0
2018-03-14 13:40:00,136.93,137.36,136.92,137.31,16161.0,136.93,137.36,136.92,137.31,16161.0
2018-03-14 13:50:00,137.33,137.62,137.18,137.25,15639.0,137.33,137.62,137.18,137.25,15639.0
2018-03-14 14:00:00,137.25,137.4,137.07,137.31,12800.0,137.25,137.4,137.07,137.31,12800.0
2018-03-14 14:10:00,137.28,137.29,136.94,136.94,10146.0,137.28,137.29,136.94,136.94,10146.0
2018-03-14 14:20:00,136.93,137.07,136.85,136.98,12058.0,136.93,137.07,136.85,136.98,12058.0
2018-03-14 14:30:00,136.99,137.06,136.29,136.37,15588.0,136.99,137.06,136.29,136.37,15588.0
2018-03-14 14:40:00,136.28,136.41,135.94,136.2,19883.0,136.28,136.41,135.94,136.2,19883.0
2018-03-14 14:50:00,136.18,136.56,136.11,136.51,16928.0,136.18,136.56,136.11,136.51,16928.0
2018-03-14 15:00:00,136.53,136.54,136.26,136.26,31007.0,136.53,136.54,136.26,136.26,31007.0
2018-03-14 15:10:00,136.28,136.49,135.93,136.17,31834.0,136.28,136.49,135.93,136.17,31834.0
2018-03-14 15:20:00,136.19,136.34,136.03,136.03,24931.0,136.19,136.34,136.03,136.03,24931.0
2018-03-14 15:30:00,136.12,136.15,135.95,136.08,36031.0,136.12,136.15,135.95,136.08,36031.0
2018-03-14 15:40:00,136.06,136.18,135.86,136.16,119496.0,136.06,136.18,135.86,136.16,119496.0
2018-03-14 15:50:00,136.15,136.22,135.98,136.22,97121.0,136.15,136.22,135.98,136.22,97121.0
2018-03-15 09:30:00,136.69,136.69,135.9,135.9,43039.0,136.69,136.69,135.9,135.9,43039.0
2018-03-15 09:40:00,135.86,136.11,135.51,135.53,19412.0,135.86,136.11,135.51,135.53,19412.0
2018-03-15 09:50:00,135.51,136.34,135.5,136.34,18291.0,135.51,136.34,135.5,136.34,18291.0
2018-03-15 10:00:00,136.49,136.59,136.06,136.28,19831.0,136.49,136.59,136.06,136.28,19831.0
2018-03-15 10:10:00,136.28,136.7,136.2,136.2,16567.0,136.28,136.7,136.2,136.2,16567.0
2018-03-15 10:20:00,136.19,137.25,136.19,137.25,12738.0,136.19,137.25,136.19,137.25,12738.0
2018-03-15 10:30:00,137.3,137.47,136.6,136.75,25078.0,137.3,137.47,136.6,136.75,25078.0
2018-03-15 10:40:00,136.76,137.38,136.67,137.3,13096.0,136.76,137.38,136.67,137.3,13096.0
2018-03-15 10:50:00,137.28,137.64,137.1,137.35,14887.0,137.28,137.64,137.1,137.35,14887.0
2018-03-15 11:00:00,137.41,137.92,137.41,137.72,24692.0,137.41,137.92,137.41,137.72,24692.0
2018-03-15 11:10:00,137.69,137.78,137.43,137.58,33410.0,137.69,137.78,137.43,137.58,33410.0
2018-03-15 11:20:00,137.59,137.72,137.44,137.53,28783.0,137.59,137.72,137.44,137.53,28783.0
2018-03-15 11:30:00,137.47,137.68,137.44,137.6,20542.0,137.47,137.68,137.44,137.6,20542.0
2018-03-15 11:40:00,137.63,137.85,137.51,137.61,45100.0,137.63,137.85,137.51,137.61,45100.0
2018-03-15 11:50:00,137.66,137.72,137.48,137.72,11575.0,137.66,137.72,137.48,137.72,11575.0
2018-03-15 12:00:00,137.72,137.75,137.12,137.15,16880.0,137.72,137.75,137.12,137.15,16880.0
2018-03-15 12:10:00,137.19,137.28,136.86,137.08,8876.0,137.19,137.28,136.86,137.08,8876.0
2018-03-15 12:20:00,137.11,137.22,136.89,136.98,10948.0,137.11,137.22,136.89,136.98,10948.0
2018-03-15 12:30:00,136.94,137.04,136.56,136.56,9348.0,136.94,137.04,136.56,136.56,9348.0
2018-03-15 12:40:00,136.52,136.76,136.51,136.56,10719.0,136.52,136.76,136.51,136.56,10719.0
2018-03-15 12:50:00,136.5,136.74,136.43,136.61,8429.0,136.5,136.74,136.43,136.61,8429.0
2018-03-15 13:00:00,136.57,136.74,136.52,136.74,6160.0,136.57,136.74,136.52,136.74,6160.0
2018-03-15 13:10:00,136.7,136.7,136.29,136.33,16301.0,136.7,136.7,136.29,136.33,16301.0
2018-03-15 13:20:00,136.27,136.44,136.21,136.33,8422.0,136.27,136.44,136.21,136.33,8422.0
2018-03-15 13:30:00,136.34,136.38,136.12,136.22,17877.0,136.34,136.38,136.12,136.22,17877.0
2018-03-15 13:40:00,136.24,136.25,135.82,135.91,37499.0,136.24,136.25,135.82,135.91,37499.0
2018-03-15 13:50:00,135.92,135.97,135.58,135.58,21137.0,135.92,135.97,135.58,135.58,21137.0
2018-03-15 14:00:00,135.58,135.75,135.42,135.71,19139.0,135.58,135.75,135.42,135.71,19139.0
2018-03-15 14:10:00,135.75,135.79,135.58,135.72,14187.0,135.75,135.79,135.58,135.72,14187.0
2018-03-15 14:20:00,135.7,135.75,135.62,135.66,13399.0,135.7,135.75,135.62,135.66,13399.0
2018-03-15 14:30:00,135.7,135.87,135.66,135.69,16252.0,135.7,135.87,135.66,135.69,16252.0
2018-03-15 14:40:00,135.75,136.06,135.69,136.06,20438.0,135.75,136.06,135.69,136.06,20438.0
2018-03-15 14:50:00,136.09,136.5,136.05,136.48,23142.0,136.09,136.5,136.05,136.48,23142.0
2018-03-15 15:00:00,136.46,136.71,136.42,136.71,30090.0,136.46,136.71,136.42,136.71,30090.0
2018-03-15 15:10:00,136.71,136.77,136.56,136.68,25134.0,136.71,136.77,136.56,136.68,25134.0
2018-03-15 15:20:00,136.65,136.91,136.65,136.91,35848.0,136.65,136.91,136.65,136.91,35848.0
2018-03-15 15:30:00,136.9,137.07,136.77,136.77,75747.0,136.9,137.07,136.77,136.77,75747.0
2018-03-15 15:40:00,136.78,136.85,136.68,136.85,39858.0,136.78,136.85,136.68,136.85,39858.0
2018-03-15 15:50:00,136.85,136.89,136.66,136.74,88100.0,136.85,136.89,136.66,136.74,88100.0
2018-03-16 09:30:00,136.33,136.71,135.5,136.3,238230.0,136.33,136.71,135.5,136.3,238230.0
2018-03-16 09:40:00,136.14,136.95,136.04,136.6,33444.0,136.14,136.95,136.04,136.6,33444.0
2018-03-16 09:50:00,136.61,137.69,136.57,137.67,51446.0,136.61,137.69,136.57,137.67,51446.0
2018-03-16 10:00:00,137.69,138.13,137.46,137.83,60768.0,137.69,138.13,137.46,137.83,60768.0
2018-03-16 10:10:00,137.7,138.54,137.5,138.53,35932.0,137.7,138.54,137.5,138.53,35932.0
2018-03-16 10:20:00,138.52,138.91,138.47,138.68,32381.0,138.52,138.91,138.47,138.68,32381.0
2018-03-16 10:30:00,138.66,139.01,138.17,138.28,39371.0,138.66,139.01,138.17,138.28,39371.0
2018-03-16 10:40:00,138.23,138.52,137.58,137.67,17951.0,138.23,138.52,137.58,137.67,17951.0
2018-03-16 10:50:00,137.75,138.25,137.52,137.59,26730.0,137.75,138.25,137.52,137.59,26730.0
2018-03-16 11:00:00,137.53,137.66,137.16,137.17,22968.0,137.53,137.66,137.16,137.17,22968.0
2018-03-16 11:10:00,137.12,137.18,136.36,136.45,21798.0,137.12,137.18,136.36,136.45,21798.0
2018-03-16 11:20:00,136.43,136.89,136.43,136.8,20588.0,136.43,136.89,136.43,136.8,20588.0
2018-03-16 11:30:00,136.88,137.02,136.2,136.42,23342.0,136.88,137.02,136.2,136.42,23342.0
2018-03-16 11:40:00,136.36,136.44,135.83,136.44,27411.0,136.36,136.44,135.83,136.44,27411.0
2018-03-16 11:50:00,136.44,136.65,135.85,135.85,15918.0,136.44,136.65,135.85,135.85,15918.0
2018-03-16 12:00:00,135.9,136.27,135.87,135.92,17960.0,135.9,136.27,135.87,135.92,17960.0
2018-03-16 12:10:00,135.99,135.99,135.58,135.72,25977.0,135.99,135.99,135.58,135.72,25977.0
2018-03-16 12:20:00,135.72,135.77,135.45,135.66,66712.0,135.72,135.77,135.45,135.66,66712.0
2018-03-16 12:30:00,135.63,135.83,135.52,135.61,31927.0,135.63,135.83,135.52,135.61,31927.0
2018-03-16 12:40:00,135.64,135.79,135.57,135.69,20748.0,135.64,135.79,135.57,135.69,20748.0
2018-03-16 12:50:00,135.69,135.7,135.45,135.61,29663.0,135.69,135.7,135.45,135.61,29663.0
2018-03-16 13:00:00,135.62,135.78,135.44,135.75,17686.0,135.62,135.78,135.44,135.75,17686.0
2018-03-16 13:10:00,135.77,135.82,135.66,135.71,9304.0,135.77,135.82,135.66,135.71,9304.0
2018-03-16 13:20:00,135.68,135.88,135.59,135.86,10663.0,135.68,135.88,135.59,135.86,10663.0
2018-03-16 13:30:00,135.81,136.12,135.79,136.12,13513.0,135.81,136.12,135.79,136.12,13513.0
2018-03-16 13:40:00,136.08,136.27,135.83,135.87,19866.0,136.08,136.27,135.83,135.87,19866.0
2018-03-16 13:50:00,135.88,136.08,135.84,135.88,10525.0,135.88,136.08,135.84,135.88,10525.0
2018-03-16 14:00:00,135.89,136.41,135.89,136.4,17832.0,135.89,136.41,135.89,136.4,17832.0
2018-03-16 14:10:00,136.35,136.35,136.22,136.25,8243.0,136.35,136.35,136.22,136.25,8243.0
2018-03-16 14:20:00,136.3,136.59,136.29,136.54,12643.0,136.3,136.59,136.29,136.54,12643.0
2018-03-16 14:30:00,136.52,136.69,136.47,136.5,33937.0,136.52,136.69,136.47,136.5,33937.0
2018-03-16 14:40:00,136.58,136.6,136.29,136.31,21061.0,136.58,136.6,136.29,136.31,21061.0
2018-03-16 14:50:00,136.35,136.45,136.09,136.1,30386.0,136.35,136.45,136.09,136.1,30386.0
2018-03-16 15:00:00,136.07,136.2,136.05,136.14,18992.0,136.07,136.2,136.05,136.14,18992.0
2018-03-16 15:10:00,136.19,136.31,136.14,136.23,14930.0,136.19,136.31,136.14,136.23,14930.0
2018-03-16 15:20:00,136.25,136.49,136.24,136.43,16545.0,136.25,136.49,136.24,136.43,16545.0
2018-03-16 15:30:00,136.45,136.48,136.21,136.27,27307.0,136.45,136.48,136.21,136.27,27307.0
2018-03-16 15:40:00,136.28,136.36,136.1,136.14,33589.0,136.28,136.36,136.1,136.14,33589.0
2018-03-16 15:50:00,136.16,136.31,135.74,135.74,197577.0,136.16,136.31,135.74,135.74,197577.0
2018-03-19 09:30:00,134.55,134.57,132.82,134.39,137452.0,134.55,134.57,132.82,134.39,137452.0
2018-03-19 09:40:00,134.39,134.94,133.98,134.84,40282.0,134.39,134.94,133.98,134.84,40282.0
2018-03-19 09:50:00,134.99,135.37,134.85,135.17,26966.0,134.99,135.37,134.85,135.17,26966.0
2018-03-19 10:00:00,135.18,135.45,135.06,135.36,17139.0,135.18,135.45,135.06,135.36,17139.0
2018-03-19 10:10:00,135.34,135.46,134.95,135.35,22142.0,135.34,135.46,134.95,135.35,22142.0
2018-03-19 10:20:00,135.4,135.4,134.74,134.78,14784.0,135.4,135.4,134.74,134.78,14784.0
2018-03-19 10:30:00,134.86,135.32,134.69,134.77,12538.0,134.86,135.32,134.69,134.77,12538.0
2018-03-19 10:40:00,134.78,134.78,134.11,134.33,20151.0,134.78,134.78,134.11,134.33,20151.0
2018-03-19 10:50:00,134.22,134.34,133.76,133.79,14425.0,134.22,134.34,133.76,133.79,14425.0
2018-03-19 11:00:00,133.79,133.93,133.3,133.59,33762.0,133.79,133.93,133.3,133.59,33762.0
2018-03-19 11:10:00,133.6,133.83,133.12,133.48,30461.0,133.6,133.83,133.12,133.48,30461.0
2018-03-19 11:20:00,133.35,133.59,133.23,133.55,17294.0,133.35,133.59,133.23,133.55,17294.0
2018-03-19 11:30:00,133.54,133.54,133.04,133.11,38298.0,133.54,133.54,133.04,133.11,38298.0
2018-03-19 11:40:00,133.12,133.18,132.57,132.58,56948.0,133.12,133.18,132.57,132.58,56948.0
2018-03-19 11:50:00,132.64,132.85,132.28,132.44,14509.0,132.64,132.85,132.28,132.44,14509.0
2018-03-19 12:00:00,132.46,133.0,132.3,132.69,24909.0,132.46,133.0,132.3,132.69,24909.0
2018-03-19 12:10:00,132.72,132.8,132.23,132.56,11348.0,132.72,132.8,132.23,132.56,11348.0
2018-03-19 12:20:00,132.53,132.91,132.45,132.91,20861.0,132.53,132.91,132.45,132.91,20861.0
2018-03-19 12:30:00,132.91,133.04,132.4,132.64,33090.0,132.91,133.04,132.4,132.64,33090.0
2018-03-19 12:40:00,132.63,132.73,132.06,132.08,20990.0,132.63,132.73,132.06,132.08,20990.0
2018-03-19 12:50:00,132.08,133.01,132.08,132.88,39516.0,132.08,133.01,132.08,132.88,39516.0
2018-03-19 13:00:00,132.86,132.93,132.49,132.51,30126.0,132.86,132.93,132.49,132.51,30126.0
2018-03-19 13:10:00,132.51,132.89,132.43,132.86,34549.0,132.51,132.89,132.43,132.86,34549.0
2018-03-19 13:20:00,132.87,132.96,132.62,132.9,28113.0,132.87,132.96,132.62,132.9,28113.0
2018-03-19 13:30:00,132.97,133.24,132.86,133.23,22183.0,132.97,133.24,132.86,133.23,22183.0
2018-03-19 13:40:00,133.28,133.46,133.22,133.43,40883.0,133.28,133.46,133.22,133.43,40883.0
2018-03-19 13:50:00,133.42,133.47,133.07,133.38,52632.0,133.42,133.47,133.07,133.38,52632.0
2018-03-19 14:00:00,133.35,133.73,133.29,133.42,36595.0,133.35,133.73,133.29,133.42,36595.0
2018-03-19 14:10:00,133.36,133.48,133.07,133.07,31243.0,133.36,133.48,133.07,133.07,31243.0
2018-03-19 14:20:00,133.08,133.2,132.82,133.05,44407.0,133.08,133.2,132.82,133.05,44407.0
2018-03-19 14:30:00,132.99,133.18,132.52,132.63,37759.0,132.99,133.18,132.52,132.63,37759.0
2018-03-19 14:40:00,132.59,133.05,132.42,132.98,22822.0,132.59,133.05,132.42,132.98,22822.0
2018-03-19 14:50:00,132.99,133.38,132.89,133.13,18305.0,132.99,133.38,132.89,133.13,18305.0
2018-03-19 15:00:00,133.2,133.49,133.04,133.32,26847.0,133.2,133.49,133.04,133.32,26847.0
2018-03-19 15:10:00,133.27,133.93,133.27,133.93,38765.0,133.27,133.93,133.27,133.93,38765.0
2018-03-19 15:20:00,133.93,134.0,133.6,133.68,41148.0,133.93,134.0,133.6,133.68,41148.0
2018-03-19 15:30:00,133.68,134.11,133.63,134.05,48062.0,133.68,134.11,133.63,134.05,48062.0
2018-03-19 15:40:00,134.03,134.38,133.93,134.15,67918.0,134.03,134.38,133.93,134.15,67918.0
2018-03-19 15:50:00,134.15,134.52,133.81,134.32,159444.0,134.15,134.52,133.81,134.32,159444.0
2018-03-20 09:30:00,134.5,135.33,133.89,134.58,65189.0,134.5,135.33,133.89,134.58,65189.0
2018-03-20 09:40:00,134.81,135.98,134.75,135.53,29531.0,134.81,135.98,134.75,135.53,29531.0
2018-03-20 09:50:00,135.53,136.12,135.39,135.55,53902.0,135.53,136.12,135.39,135.55,53902.0
2018-03-20 10:00:00,135.53,135.64,135.11,135.24,38173.0,135.53,135.64,135.11,135.24,38173.0
2018-03-20 10:10:00,135.23,135.31,134.85,134.91,42688.0,135.23,135.31,134.85,134.91,42688.0
2018-03-20 10:20:00,134.87,135.14,134.5,134.68,26853.0,134.87,135.14,134.5,134.68,26853.0
2018-03-20 10:30:00,134.73,135.43,134.65,135.2,55329.0,134.73,135.43,134.65,135.2,55329.0
2018-03-20 10:40:00,135.19,135.2,134.56,134.61,19889.0,135.19,135.2,134.56,134.61,19889.0
2018-03-20 10:50:00,134.58,135.16,134.58,135.13,19576.0,134.58,135.16,134.58,135.13,19576.0
2018-03-20 11:00:00,135.2,135.34,134.92,134.92,47435.0,135.2,135.34,134.92,134.92,47435.0
2018-03-20 11:10:00,134.98,135.14,134.9,135.0,23848.0,134.98,135.14,134.9,135.0,23848.0
2018-03-20 11:20:00,135.0,135.28,134.93,135.22,62393.0,135.0,135.28,134.93,135.22,62393.0
2018-03-20 11:30:00,135.4,135.54,135.27,135.54,18493.0,135.4,135.54,135.27,135.54,18493.0
2018-03-20 11:40:00,135.5,135.5,134.7,134.7,18779.0,135.5,135.5,134.7,134.7,18779.0
2018-03-20 11:50:00,134.7,134.85,134.39,134.68,20035.0,134.7,134.85,134.39,134.68,20035.0
2018-03-20 12:00:00,134.76,134.86,134.53,134.72,20875.0,134.76,134.86,134.53,134.72,20875.0
2018-03-20 12:10:00,134.64,135.21,134.63,135.1,9066.0,134.64,135.21,134.63,135.1,9066.0
2018-03-20 12:20:00,135.13,135.68,135.1,135.62,13938.0,135.13,135.68,135.1,135.62,13938.0
2018-03-20 12:30:00,135.53,135.84,135.53,135.55,30401.0,135.53,135.84,135.53,135.55,30401.0
2018-03-20 12:40:00,135.49,135.62,135.22,135.49,15429.0,135.49,135.62,135.22,135.49,15429.0
2018-03-20 12:50:00,135.49,135.82,135.46,135.82,19511.0,135.49,135.82,135.46,135.82,19511.0
2018-03-20 13:00:00,135.76,135.88,135.69,135.72,12446.0,135.76,135.88,135.69,135.72,12446.0
2018-03-20 13:10:00,135.69,135.84,135.31,135.31,15988.0,135.69,135.84,135.31,135.31,15988.0
2018-03-20 13:20:00,135.32,135.46,135.2,135.43,18690.0,135.32,135.46,135.2,135.43,18690.0
2018-03-20 13:30:00,135.41,135.5,135.23,135.35,19919.0,135.41,135.5,135.23,135.35,19919.0
2018-03-20 13:40:00,135.35,135.36,135.17,135.28,14873.0,135.35,135.36,135.17,135.28,14873.0
2018-03-20 13:50:00,135.35,135.7,135.35,135.57,18610.0,135.35,135.7,135.35,135.57,18610.0
2018-03-20 14:00:00,135.5,135.92,135.42,135.71,14474.0,135.5,135.92,135.42,135.71,14474.0
2018-03-20 14:10:00,135.69,135.82,135.63,135.77,15395.0,135.69,135.82,135.63,135.77,15395.0
2018-03-20 14:20:00,135.78,135.8,135.6,135.75,14057.0,135.78,135.8,135.6,135.75,14057.0
2018-03-20 14:30:00,135.79,135.79,135.49,135.62,21189.0,135.79,135.79,135.49,135.62,21189.0
2018-03-20 14:40:00,135.59,135.86,135.54,135.85,19109.0,135.59,135.86,135.54,135.85,19109.0
2018-03-20 14:50:00,135.89,136.12,135.8,136.04,25228.0,135.89,136.12,135.8,136.04,25228.0
2018-03-20 15:00:00,136.05,136.29,135.95,136.22,29651.0,136.05,136.29,135.95,136.22,29651.0
2018-03-20 15:10:00,136.21,136.28,135.84,135.84,32110.0,136.21,136.28,135.84,135.84,32110.0
2018-03-20 15:20:00,135.83,135.99,135.69,135.69,22739.0,135.83,135.99,135.69,135.69,22739.0
2018-03-20 15:30:00,135.74,135.78,135.23,135.33,46308.0,135.74,135.78,135.23,135.33,46308.0
2018-03-20 15:40:00,135.36,135.36,134.81,134.9,60955.0,135.36,135.36,134.81,134.9,60955.0
2018-03-20 15:50:00,134.89,134.9,134.5,134.6,170969.0,134.89,134.9,134.5,134.6,170969.0
2018-03-21 09:30:00,135.01,135.01,133.87,134.15,76364.0,135.01,135.01,133.87,134.15,76364.0
2018-03-21 09:40:00,134.21,135.15,134.15,134.87,20506.0,134.21,135.15,134.15,134.87,20506.0
2018-03-21 09:50:00,134.9,135.79,134.85,135.59,24800.0,134.9,135.79,134.85,135.59,24800.0
2018-03-21 10:00:00,135.76,136.52,135.76,136.5,30369.0,135.76,136.52,135.76,136.5,30369.0
2018-03-21 10:10:00,136.44,136.6,135.72,135.8,26090.0,136.44,136.6,135.72,135.8,26090.0
2018-03-21 10:20:00,135.84,135.95,135.65,135.78,24170.0,135.84,135.95,135.65,135.78,24170.0
2018-03-21 10:30:00,135.77,135.87,135.58,135.65,31458.0,135.77,135.87,135.58,135.65,31458.0
2018-03-21 10:40:00,135.72,136.15,135.6,135.88,18491.0,135.72,136.15,135.6,135.88,18491.0
2018-03-21 10:50:00,135.84,135.97,135.53,135.7,20511.0,135.84,135.97,135.53,135.7,20511.0
2018-03-21 11:00:00,135.59,135.73,135.07,135.36,20031.0,135.59,135.73,135.07,135.36,20031.0
2018-03-21 11:10:00,135.27,135.78,135.19,135.73,37350.0,135.27,135.78,135.19,135.73,37350.0
2018-03-21 11:20:00,135.66,135.91,135.62,135.7,21140.0,135.66,135.91,135.62,135.7,21140.0
2018-03-21 11:30:00,135.71,135.95,135.48,135.94,36985.0,135.71,135.95,135.48,135.94,36985.0
2018-03-21 11:40:00,135.94,136.37,135.83,136.31,37265.0,135.94,136.37,135.83,136.31,37265.0
2018-03-21 11:50:00,136.27,136.79,136.25,136.54,13852.0,136.27,136.79,136.25,136.54,13852.0
2018-03-21 12:00:00,136.47,136.47,136.11,136.22,14337.0,136.47,136.47,136.11,136.22,14337.0
2018-03-21 12:10:00,136.22,136.25,135.83,136.2,17568.0,136.22,136.25,135.83,136.2,17568.0
2018-03-21 12:20:00,136.21,136.36,136.12,136.13,6971.0,136.21,136.36,136.12,136.13,6971.0
2018-03-21 12:30:00,136.17,136.23,135.95,136.03,14774.0,136.17,136.23,135.95,136.03,14774.0
2018-03-21 12:40:00,136.05,136.45,136.05,136.19,18615.0,136.05,136.45,136.05,136.19,18615.0
2018-03-21 12:50:00,136.28,136.4,136.23,136.26,9101.0,136.28,136.4,136.23,136.26,9101.0
2018-03-21 13:00:00,136.32,136.33,135.93,135.94,11552.0,136.32,136.33,135.93,135.94,11552.0
2018-03-21 13:10:00,135.95,136.09,135.82,136.09,20260.0,135.95,136.09,135.82,136.09,20260.0
2018-03-21 13:20:00,136.09,136.27,136.03,136.2,14402.0,136.09,136.27,136.03,136.2,14402.0
2018-03-21 13:30:00,136.2,136.23,135.9,135.94,19660.0,136.2,136.23,135.9,135.94,19660.0
2018-03-21 13:40:00,135.97,136.15,135.91,136.12,15610.0,135.97,136.15,135.91,136.12,15610.0
2018-03-21 13:50:00,136.09,136.41,136.07,136.28,16453.0,136.09,136.41,136.07,136.28,16453.0
2018-03-21 14:00:00,136.38,137.0,135.76,136.58,41915.0,136.38,137.0,135.76,136.58,41915.0
2018-03-21 14:10:00,136.58,137.6,136.53,137.14,94890.0,136.58,137.6,136.53,137.14,94890.0
2018-03-21 14:20:00,137.17,137.18,136.17,136.58,76084.0,137.17,137.18,136.17,136.58,76084.0
2018-03-21 14:30:00,136.53,136.74,135.87,135.87,46570.0,136.53,136.74,135.87,135.87,46570.0
2018-03-21 14:40:00,135.94,136.08,135.52,135.57,26967.0,135.94,136.08,135.52,135.57,26967.0
2018-03-21 14:50:00,135.52,136.43,135.27,136.43,71510.0,135.52,136.43,135.27,136.43,71510.0
2018-03-21 15:00:00,136.34,136.61,136.03,136.37,50420.0,136.34,136.61,136.03,136.37,50420.0
2018-03-21 15:10:00,136.44,137.01,136.26,136.59,24470.0,136.44,137.01,136.26,136.59,24470.0
2018-03-21 15:20:00,136.59,136.77,136.22,136.27,24006.0,136.59,136.77,136.22,136.27,24006.0
2018-03-21 15:30:00,136.25,136.61,136.12,136.41,36592.0,136.25,136.61,136.12,136.41,36592.0
2018-03-21 15:40:00,136.41,136.57,136.19,136.29,72372.0,136.41,136.57,136.19,136.29,72372.0
2018-03-21 15:50:00,136.09,136.29,135.46,135.54,369230.0,136.09,136.29,135.46,135.54,369230.0
2018-03-22 09:30:00,133.82,134.99,133.33,134.19,54860.0,133.82,134.99,133.33,134.19,54860.0
2018-03-22 09:40:00,134.22,135.11,134.22,134.81,25179.0,134.22,135.11,134.22,134.81,25179.0
2018-03-22 09:50:00,134.82,134.93,134.37,134.8,29922.0,134.82,134.93,134.37,134.8,29922.0
2018-03-22 10:00:00,134.81,135.38,134.49,135.27,21995.0,134.81,135.38,134.49,135.27,21995.0
2018-03-22 10:10:00,135.3,135.7,135.26,135.7,19554.0,135.3,135.7,135.26,135.7,19554.0
2018-03-22 10:20:00,135.77,135.93,135.29,135.49,13155.0,135.77,135.93,135.29,135.49,13155.0
2018-03-22 10:30:00,135.53,135.54,134.79,135.31,13499.0,135.53,135.54,134.79,135.31,13499.0
2018-03-22 10:40:00,135.42,135.43,134.54,134.61,25873.0,135.42,135.43,134.54,134.61,25873.0
2018-03-22 10:50:00,134.66,134.68,134.0,134.38,19208.0,134.66,134.68,134.0,134.38,19208.0
2018-03-22 11:00:00,134.42,134.7,134.3,134.63,17261.0,134.42,134.7,134.3,134.63,17261.0
2018-03-22 11:10:00,134.59,134.92,134.5,134.69,21177.0,134.59,134.92,134.5,134.69,21177.0
2018-03-22 11:20:00,134.75,134.75,133.84,134.0,32989.0,134.75,134.75,133.84,134.0,32989.0
2018-03-22 11:30:00,134.07,134.07,133.43,133.48,34484.0,134.07,134.07,133.43,133.48,34484.0
2018-03-22 11:40:00,133.48,133.64,133.11,133.34,64296.0,133.48,133.64,133.11,133.34,64296.0
2018-03-22 11:50:00,133.35,133.59,133.03,133.15,40760.0,133.35,133.59,133.03,133.15,40760.0
2018-03-22 12:00:00,133.14,133.4,132.98,133.29,38503.0,133.14,133.4,132.98,133.29,38503.0
2018-03-22 12:10:00,133.36,133.69,132.93,133.47,72533.0,133.36,133.69,132.93,133.47,72533.0
2018-03-22 12:20:00,133.48,134.12,133.48,134.12,52778.0,133.48,134.12,133.48,134.12,52778.0
2018-03-22 12:30:00,134.07,134.14,133.58,133.91,33687.0,134.07,134.14,133.58,133.91,33687.0
2018-03-22 12:40:00,134.03,134.27,133.77,133.94,22754.0,134.03,134.27,133.77,133.94,22754.0
2018-03-22 12:50:00,133.87,134.32,133.83,134.05,9347.0,133.87,134.32,133.83,134.05,9347.0
2018-03-22 13:00:00,133.98,133.98,133.27,133.4,14134.0,133.98,133.98,133.27,133.4,14134.0
2018-03-22 13:10:00,133.42,133.77,133.22,133.48,14294.0,133.42,133.77,133.22,133.48,14294.0
2018-03-22 13:20:00,133.47,134.19,133.45,134.07,29531.0,133.47,134.19,133.45,134.07,29531.0
2018-03-22 13:30:00,134.22,134.42,134.01,134.26,35580.0,134.22,134.42,134.01,134.26,35580.0
2018-03-22 13:40:00,134.2,134.26,133.98,134.03,16884.0,134.2,134.26,133.98,134.03,16884.0
2018-03-22 13:50:00,134.01,134.01,133.32,133.47,32796.0,134.01,134.01,133.32,133.47,32796.0
2018-03-22 14:00:00,133.49,133.62,133.18,133.18,23136.0,133.49,133.62,133.18,133.18,23136.0
2018-03-22 14:10:00,133.2,133.56,133.12,133.3,20672.0,133.2,133.56,133.12,133.3,20672.0
2018-03-22 14:20:00,133.21,133.35,132.64,132.69,24228.0,133.21,133.35,132.64,132.69,24228.0
2018-03-22 14:30:00,132.68,132.88,132.53,132.83,27988.0,132.68,132.88,132.53,132.83,27988.0
2018-03-22 14:40:00,132.86,133.12,132.65,133.09,26879.0,132.86,133.12,132.65,133.09,26879.0
2018-03-22 14:50:00,133.05,133.18,132.5,132.63,25539.0,133.05,133.18,132.5,132.63,25539.0
2018-03-22 15:00:00,132.59,132.94,132.55,132.6,33635.0,132.59,132.94,132.55,132.6,33635.0
2018-03-22 15:10:00,132.6,132.77,132.29,132.52,67182.0,132.6,132.77,132.29,132.52,67182.0
2018-03-22 15:20:00,132.5,132.6,132.12,132.18,103351.0,132.5,132.6,132.12,132.18,103351.0
2018-03-22 15:30:00,132.15,132.16,131.63,131.66,96295.0,132.15,132.16,131.63,131.66,96295.0
2018-03-22 15:40:00,131.63,131.81,131.17,131.58,130352.0,131.63,131.81,131.17,131.58,130352.0
2018-03-22 15:50:00,131.51,131.77,131.15,131.4,270993.0,131.51,131.77,131.15,131.4,270993.0
2018-03-23 09:30:00,131.75,132.5,130.84,130.89,69533.0,131.75,132.5,130.84,130.89,69533.0
2018-03-23 09:40:00,130.88,131.03,129.85,130.44,81526.0,130.88,131.03,129.85,130.44,81526.0
2018-03-23 09:50:00,130.34,131.37,130.3,130.61,53974.0,130.34,131.37,130.3,130.61,53974.0
2018-03-23 10:00:00,130.86,131.19,130.34,130.89,59780.0,130.86,131.19,130.34,130.89,59780.0
2018-03-23 10:10:00,130.77,131.44,130.57,131.02,38550.0,130.77,131.44,130.57,131.02,38550.0
2018-03-23 10:20:00,131.01,131.49,130.85,131.49,28070.0,131.01,131.49,130.85,131.49,28070.0
2018-03-23 10:30:00,131.52,132.0,131.38,131.62,24910.0,131.52,132.0,131.38,131.62,24910.0
2018-03-23 10:40:00,131.59,131.94,131.45,131.51,37187.0,131.59,131.94,131.45,131.51,37187.0
2018-03-23 10:50:00,131.41,131.75,131.21,131.62,23399.0,131.41,131.75,131.21,131.62,23399.0
2018-03-23 11:00:00,131.61,131.82,131.19,131.2,27367.0,131.61,131.82,131.19,131.2,27367.0
2018-03-23 11:10:00,131.26,131.28,130.76,131.17,20004.0,131.26,131.28,130.76,131.17,20004.0
2018-03-23 11:20:00,131.14,131.31,130.75,130.85,25116.0,131.14,131.31,130.75,130.85,25116.0
2018-03-23 11:30:00,130.84,131.39,130.57,130.81,32377.0,130.84,131.39,130.57,130.81,32377.0
2018-03-23 11:40:00,130.82,130.96,130.38,130.46,19186.0,130.82,130.96,130.38,130.46,19186.0
2018-03-23 11:50:00,130.49,130.6,129.9,130.06,31160.0,130.49,130.6,129.9,130.06,31160.0
2018-03-23 12:00:00,130.06,130.7,130.0,130.67,24091.0,130.06,130.7,130.0,130.67,24091.0
2018-03-23 12:10:00,130.71,130.76,130.36,130.42,23387.0,130.71,130.76,130.36,130.42,23387.0
2018-03-23 12:20:00,130.51,130.68,130.38,130.57,26547.0,130.51,130.68,130.38,130.57,26547.0
2018-03-23 12:30:00,130.57,130.71,130.17,130.23,26392.0,130.57,130.71,130.17,130.23,26392.0
2018-03-23 12:40:00,130.23,130.35,130.0,130.17,23673.0,130.23,130.35,130.0,130.17,23673.0
2018-03-23 12:50:00,130.3,130.35,130.11,130.22,16021.0,130.3,130.35,130.11,130.22,16021.0
2018-03-23 13:00:00,130.16,130.73,130.0,130.71,75731.0,130.16,130.73,130.0,130.71,75731.0
2018-03-23 13:10:00,130.74,130.99,130.67,130.85,31556.0,130.74,130.99,130.67,130.85,31556.0
2018-03-23 13:20:00,130.88,131.25,130.71,131.05,28879.0,130.88,131.25,130.71,131.05,28879.0
2018-03-23 13:30:00,131.04,131.27,130.63,130.64,23294.0,131.04,131.27,130.63,130.64,23294.0
2018-03-23 13:40:00,130.63,131.13,130.63,131.13,27326.0,130.63,131.13,130.63,131.13,27326.0
2018-03-23 13:50:00,131.18,131.56,131.12,131.33,27402.0,131.18,131.56,131.12,131.33,27402.0
2018-03-23 14:00:00,131.33,131.55,130.75,130.87,83682.0,131.33,131.55,130.75,130.87,83682.0
2018-03-23 14:10:00,130.87,130.92,130.12,130.17,25428.0,130.87,130.92,130.12,130.17,25428.0
2018-03-23 14:20:00,130.17,130.4,130.01,130.27,26654.0,130.17,130.4,130.01,130.27,26654.0
2018-03-23 14:30:00,130.31,130.58,130.12,130.42,41046.0,130.31,130.58,130.12,130.42,41046.0
2018-03-23 14:40:00,130.42,130.64,130.2,130.28,52961.0,130.42,130.64,130.2,130.28,52961.0
2018-03-23 14:50:00,130.27,130.28,129.38,129.59,72678.0,130.27,130.28,129.38,129.59,72678.0
2018-03-23 15:00:00,129.6,129.64,128.99,129.02,53300.0,129.6,129.64,128.99,129.02,53300.0
2018-03-23 15:10:00,129.07,129.91,129.02,129.54,75380.0,129.07,129.91,129.02,129.54,75380.0
2018-03-23 15:20:00,129.57,129.61,129.08,129.11,84553.0,129.57,129.61,129.08,129.11,84553.0
2018-03-23 15:30:00,129.06,129.2,128.86,129.19,108359.0,129.06,129.2,128.86,129.19,108359.0
2018-03-23 15:40:00,129.18,129.31,128.64,128.67,116305.0,129.18,129.31,128.64,128.67,116305.0
2018-03-23 15:50:00,128.63,128.63,128.0,128.02,367216.0,128.63,128.63,128.0,128.02,367216.0
2018-03-26 09:30:00,131.05,132.78,130.77,131.4,139603.0,131.05,132.78,130.77,131.4,139603.0
2018-03-26 09:40:00,131.26,131.5,130.64,130.87,49486.0,131.26,131.5,130.64,130.87,49486.0
2018-03-26 09:50:00,130.89,131.55,130.77,131.35,76146.0,130.89,131.55,130.77,131.35,76146.0
2018-03-26 10:00:00,131.3,131.75,131.29,131.48,80717.0,131.3,131.75,131.29,131.48,80717.0
2018-03-26 10:10:00,131.31,131.37,130.88,131.19,32185.0,131.31,131.37,130.88,131.19,32185.0
2018-03-26 10:20:00,131.2,131.35,130.81,130.97,21446.0,131.2,131.35,130.81,130.97,21446.0
2018-03-26 10:30:00,130.81,131.28,130.64,131.07,24728.0,130.81,131.28,130.64,131.07,24728.0
2018-03-26 10:40:00,130.99,131.12,130.56,130.86,48237.0,130.99,131.12,130.56,130.86,48237.0
2018-03-26 10:50:00,130.91,131.43,130.79,131.15,29789.0,130.91,131.43,130.79,131.15,29789.0
2018-03-26 11:00:00,131.11,131.24,130.33,130.39,67600.0,131.11,131.24,130.33,130.39,67600.0
2018-03-26 11:10:00,130.39,131.04,130.29,130.37,49588.0,130.39,131.04,130.29,130.37,49588.0
2018-03-26 11:20:00,130.3,131.15,130.06,131.14,37239.0,130.3,131.15,130.06,131.14,37239.0
2018-03-26 11:30:00,131.17,131.8,130.96,131.36,48681.0,131.17,131.8,130.96,131.36,48681.0
2018-03-26 11:40:00,131.52,131.82,131.48,131.56,24100.0,131.52,131.82,131.48,131.56,24100.0
2018-03-26 11:50:00,131.54,132.07,131.54,131.7,27589.0,131.54,132.07,131.54,131.7,27589.0
2018-03-26 12:00:00,131.7,132.1,131.53,132.1,26165.0,131.7,132.1,131.53,132.1,26165.0
2018-03-26 12:10:00,132.13,132.3,131.95,132.15,16248.0,132.13,132.3,131.95,132.15,16248.0
2018-03-26 12:20:00,132.18,132.85,132.18,132.49,23942.0,132.18,132.85,132.18,132.49,23942.0
2018-03-26 12:30:00,132.49,132.74,132.19,132.47,19057.0,132.49,132.74,132.19,132.47,19057.0
2018-03-26 12:40:00,132.48,132.63,132.06,132.06,40577.0,132.48,132.63,132.06,132.06,40577.0
2018-03-26 12:50:00,132.08,132.19,131.74,131.93,17807.0,132.08,132.19,131.74,131.93,17807.0
2018-03-26 13:00:00,131.92,132.19,131.8,132.18,14460.0,131.92,132.19,131.8,132.18,14460.0
2018-03-26 13:10:00,132.12,132.53,132.12,132.45,42369.0,132.12,132.53,132.12,132.45,42369.0
2018-03-26 13:20:00,132.39,132.56,132.2,132.27,13631.0,132.39,132.56,132.2,132.27,13631.0
2018-03-26 13:30:00,132.2,132.28,131.98,132.28,12928.0,132.2,132.28,131.98,132.28,12928.0
2018-03-26 13:40:00,132.3,132.51,132.21,132.36,16194.0,132.3,132.51,132.21,132.36,16194.0
2018-03-26 13:50:00,132.32,132.47,132.11,132.29,17903.0,132.32,132.47,132.11,132.29,17903.0
2018-03-26 14:00:00,132.32,132.51,132.08,132.44,27346.0,132.32,132.51,132.08,132.44,27346.0
2018-03-26 14:10:00,132.43,133.09,132.43,133.0,25431.0,132.43,133.09,132.43,133.0,25431.0
2018-03-26 14:20:00,133.01,133.47,133.01,133.47,35045.0,133.01,133.47,133.01,133.47,35045.0
2018-03-26 14:30:00,133.51,133.63,133.18,133.3,25677.0,133.51,133.63,133.18,133.3,25677.0
2018-03-26 14:40:00,133.25,133.52,133.0,133.03,22659.0,133.25,133.52,133.0,133.03,22659.0
2018-03-26 14:50:00,133.07,133.57,133.07,133.18,25083.0,133.07,133.57,133.07,133.18,25083.0
2018-03-26 15:00:00,133.15,133.77,133.14,133.72,41971.0,133.15,133.77,133.14,133.72,41971.0
2018-03-26 15:10:00,133.77,133.96,133.57,133.89,37298.0,133.77,133.96,133.57,133.89,37298.0
2018-03-26 15:20:00,133.92,133.96,133.53,133.84,48923.0,133.92,133.96,133.53,133.84,48923.0
2018-03-26 15:30:00,133.88,134.16,133.71,133.92,59048.0,133.88,134.16,133.71,133.92,59048.0
2018-03-26 15:40:00,133.93,134.58,133.88,134.58,73401.0,133.93,134.58,133.88,134.58,73401.0
2018-03-26 15:50:00,134.57,134.59,134.1,134.23,183472.0,134.57,134.59,134.1,134.23,183472.0
2018-03-27 09:30:00,134.53,134.59,132.89,133.79,122555.0,134.53,134.59,132.89,133.79,122555.0
2018-03-27 09:40:00,133.71,134.18,133.08,133.19,69960.0,133.71,134.18,133.08,133.19,69960.0
2018-03-27 09:50:00,133.18,133.94,133.18,133.58,37974.0,133.18,133.94,133.18,133.58,37974.0
2018-03-27 10:00:00,133.6,133.68,133.11,133.33,63107.0,133.6,133.68,133.11,133.33,63107.0
2018-03-27 10:10:00,133.28,133.54,133.1,133.39,78069.0,133.28,133.54,133.1,133.39,78069.0
2018-03-27 10:20:00,133.37,133.63,133.09,133.5,49814.0,133.37,133.63,133.09,133.5,49814.0
2018-03-27 10:30:00,133.55,133.56,132.99,133.44,25307.0,133.55,133.56,132.99,133.44,25307.0
2018-03-27 10:40:00,133.39,134.13,133.28,133.85,16630.0,133.39,134.13,133.28,133.85,16630.0
2018-03-27 10:50:00,133.84,134.01,133.17,133.52,31599.0,133.84,134.01,133.17,133.52,31599.0
2018-03-27 11:00:00,133.48,133.78,133.29,133.56,14695.0,133.48,133.78,133.29,133.56,14695.0
2018-03-27 11:10:00,133.51,133.72,133.4,133.4,26868.0,133.51,133.72,133.4,133.4,26868.0
2018-03-27 11:20:00,133.43,133.44,133.01,133.21,22225.0,133.43,133.44,133.01,133.21,22225.0
2018-03-27 11:30:00,133.32,133.97,133.2,133.8,33729.0,133.32,133.97,133.2,133.8,33729.0
2018-03-27 11:40:00,133.76,134.43,133.71,134.28,22475.0,133.76,134.43,133.71,134.28,22475.0
2018-03-27 11:50:00,134.27,134.4,134.02,134.02,14414.0,134.27,134.4,134.02,134.02,14414.0
2018-03-27 12:00:00,134.02,134.37,133.93,134.11,25548.0,134.02,134.37,133.93,134.11,25548.0
2018-03-27 12:10:00,134.11,134.17,133.76,133.76,12048.0,134.11,134.17,133.76,133.76,12048.0
2018-03-27 12:20:00,133.85,133.85,133.19,133.24,17838.0,133.85,133.85,133.19,133.24,17838.0
2018-03-27 12:30:00,133.23,133.38,132.82,133.25,43865.0,133.23,133.38,132.82,133.25,43865.0
2018-03-27 12:40:00,133.25,133.65,133.0,133.43,22171.0,133.25,133.65,133.0,133.43,22171.0
2018-03-27 12:50:00,133.5,133.53,133.16,133.39,23979.0,133.5,133.53,133.16,133.39,23979.0
2018-03-27 13:00:00,133.49,133.79,133.48,133.61,32958.0,133.49,133.79,133.48,133.61,32958.0
2018-03-27 13:10:00,133.67,133.74,133.24,133.39,4712.0,133.67,133.74,133.24,133.39,4712.0
2018-03-27 13:20:00,133.34,133.44,132.73,132.75,13535.0,133.34,133.44,132.73,132.75,13535.0
2018-03-27 13:30:00,132.86,132.9,132.32,132.32,36194.0,132.86,132.9,132.32,132.32,36194.0
2018-03-27 13:40:00,132.28,132.68,132.2,132.2,34581.0,132.28,132.68,132.2,132.2,34581.0
2018-03-27 13:50:00,132.14,132.22,131.69,132.19,51788.0,132.14,132.22,131.69,132.19,51788.0
2018-03-27 14:00:00,132.25,132.25,131.26,131.73,44178.0,132.25,132.25,131.26,131.73,44178.0
2018-03-27 14:10:00,131.63,132.28,131.52,132.28,42590.0,131.63,132.28,131.52,132.28,42590.0
2018-03-27 14:20:00,132.28,132.29,131.11,131.12,26769.0,132.28,132.29,131.11,131.12,26769.0
2018-03-27 14:30:00,131.11,131.48,130.89,131.42,49734.0,131.11,131.48,130.89,131.42,49734.0
2018-03-27 14:40:00,131.5,131.62,130.68,131.07,72295.0,131.5,131.62,130.68,131.07,72295.0
2018-03-27 14:50:00,131.08,131.39,130.69,130.74,62759.0,131.08,131.39,130.69,130.74,62759.0
2018-03-27 15:00:00,130.67,130.67,129.22,129.76,60648.0,130.67,130.67,129.22,129.76,60648.0
2018-03-27 15:10:00,129.82,130.04,129.25,129.63,35876.0,129.82,130.04,129.25,129.63,35876.0
2018-03-27 15:20:00,129.6,129.85,128.71,128.84,55342.0,129.6,129.85,128.71,128.84,55342.0
2018-03-27 15:30:00,128.79,128.87,127.51,128.37,122802.0,128.79,128.87,127.51,128.37,122802.0
2018-03-27 15:40:00,128.26,128.53,127.19,127.67,153255.0,128.26,128.53,127.19,127.67,153255.0
2018-03-27 15:50:00,127.67,128.43,127.23,128.34,502422.0,127.67,128.43,127.23,128.34,502422.0
2018-03-28 09:30:00,127.71,128.71,126.21,126.28,85031.0,127.71,128.71,126.21,126.28,85031.0
2018-03-28 09:40:00,126.17,128.59,125.75,128.59,73198.0,126.17,128.59,125.75,128.59,73198.0
2018-03-28 09:50:00,128.39,129.0,127.44,128.94,80960.0,128.39,129.0,127.44,128.94,80960.0
2018-03-28 10:00:00,128.96,129.39,128.33,128.69,70596.0,128.96,129.39,128.33,128.69,70596.0
2018-03-28 10:10:00,128.6,128.67,127.77,128.09,39608.0,128.6,128.67,127.77,128.09,39608.0
2018-03-28 10:20:00,128.14,128.21,127.69,128.03,80672.0,128.14,128.21,127.69,128.03,80672.0
2018-03-28 10:30:00,128.12,128.27,127.6,127.69,57738.0,128.12,128.27,127.6,127.69,57738.0
2018-03-28 10:40:00,127.68,127.69,126.69,126.89,73984.0,127.68,127.69,126.69,126.89,73984.0
2018-03-28 10:50:00,126.92,127.53,126.76,127.25,28879.0,126.92,127.53,126.76,127.25,28879.0
2018-03-28 11:00:00,127.37,127.91,127.16,127.57,24721.0,127.37,127.91,127.16,127.57,24721.0
2018-03-28 11:10:00,127.67,128.06,127.13,127.49,22997.0,127.67,128.06,127.13,127.49,22997.0
2018-03-28 11:20:00,127.48,127.48,126.17,126.17,35317.0,127.48,127.48,126.17,126.17,35317.0
2018-03-28 11:30:00,126.25,127.29,126.04,126.94,22797.0,126.25,127.29,126.04,126.94,22797.0
2018-03-28 11:40:00,126.94,128.05,126.9,127.36,41818.0,126.94,128.05,126.9,127.36,41818.0
2018-03-28 11:50:00,127.25,127.38,126.57,126.89,141221.0,127.25,127.38,126.57,126.89,141221.0
2018-03-28 12:00:00,126.98,127.22,126.74,127.0,35281.0,126.98,127.22,126.74,127.0,35281.0
2018-03-28 12:10:00,127.13,128.79,127.12,128.78,72350.0,127.13,128.79,127.12,128.78,72350.0
2018-03-28 12:20:00,128.82,129.07,128.02,128.04,38775.0,128.82,129.07,128.02,128.04,38775.0
2018-03-28 12:30:00,128.07,128.23,127.69,127.95,12710.0,128.07,128.23,127.69,127.95,12710.0
2018-03-28 12:40:00,128.12,128.69,127.17,127.37,61659.0,128.12,128.69,127.17,127.37,61659.0
2018-03-28 12:50:00,127.3,127.49,126.24,126.35,49105.0,127.3,127.49,126.24,126.35,49105.0
2018-03-28 13:00:00,126.33,127.13,126.04,126.83,37838.0,126.33,127.13,126.04,126.83,37838.0
2018-03-28 13:10:00,126.98,126.98,126.27,126.59,10470.0,126.98,126.98,126.27,126.59,10470.0
2018-03-28 13:20:00,126.59,127.37,126.4,127.04,14227.0,126.59,127.37,126.4,127.04,14227.0
2018-03-28 13:30:00,127.03,127.22,126.63,127.13,24045.0,127.03,127.22,126.63,127.13,24045.0
2018-03-28 13:40:00,127.04,127.71,126.85,127.57,34646.0,127.04,127.71,126.85,127.57,34646.0
2018-03-28 13:50:00,127.47,127.47,126.93,127.07,14881.0,127.47,127.47,126.93,127.07,14881.0
2018-03-28 14:00:00,127.17,127.49,125.6,125.99,90643.0,127.17,127.49,125.6,125.99,90643.0
2018-03-28 14:10:00,126.04,126.66,125.62,126.38,181941.0,126.04,126.66,125.62,126.38,181941.0
2018-03-28 14:20:00,126.4,126.78,125.86,125.86,39250.0,126.4,126.78,125.86,125.86,39250.0
2018-03-28 14:30:00,125.85,126.9,125.79,126.81,79621.0,125.85,126.9,125.79,126.81,79621.0
2018-03-28 14:40:00,126.86,127.07,126.26,126.45,74351.0,126.86,127.07,126.26,126.45,74351.0
2018-03-28 14:50:00,126.44,126.5,125.65,125.78,40368.0,126.44,126.5,125.65,125.78,40368.0
2018-03-28 15:00:00,125.64,125.82,124.69,124.7,89057.0,125.64,125.82,124.69,124.7,89057.0
2018-03-28 15:10:00,124.67,125.23,124.66,124.8,225673.0,124.67,125.23,124.66,124.8,225673.0
2018-03-28 15:20:00,124.8,125.17,124.57,125.1,122062.0,124.8,125.17,124.57,125.1,122062.0
2018-03-28 15:30:00,125.11,125.82,124.92,125.74,119174.0,125.11,125.82,124.92,125.74,119174.0
2018-03-28 15:40:00,125.73,125.76,124.95,125.21,112557.0,125.73,125.76,124.95,125.21,112557.0
2018-03-28 15:50:00,125.24,125.29,124.38,124.55,311490.0,125.24,125.29,124.38,124.55,311490.0
2018-03-29 09:30:00,125.2,125.97,124.65,125.17,100785.0,125.2,125.97,124.65,125.17,100785.0
2018-03-29 09:40:00,125.27,125.41,124.16,124.24,45893.0,125.27,125.41,124.16,124.24,45893.0
2018-03-29 09:50:00,124.28,124.44,123.87,124.27,72957.0,124.28,124.44,123.87,124.27,72957.0
2018-03-29 10:00:00,124.23,125.1,124.2,124.78,46087.0,124.23,125.1,124.2,124.78,46087.0
2018-03-29 10:10:00,124.76,125.22,124.7,124.76,109387.0,124.76,125.22,124.7,124.76,109387.0
2018-03-29 10:20:00,124.77,125.57,124.52,125.35,55447.0,124.77,125.57,124.52,125.35,55447.0
2018-03-29 10:30:00,125.43,126.56,125.33,126.56,45611.0,125.43,126.56,125.33,126.56,45611.0
2018-03-29 10:40:00,126.64,127.57,126.54,127.39,51613.0,126.64,127.57,126.54,127.39,51613.0
2018-03-29 10:50:00,127.34,127.93,127.02,127.52,75853.0,127.34,127.93,127.02,127.52,75853.0
2018-03-29 11:00:00,127.54,127.67,127.13,127.63,70470.0,127.54,127.67,127.13,127.63,70470.0
2018-03-29 11:10:00,127.58,127.62,127.12,127.23,45176.0,127.58,127.62,127.12,127.23,45176.0
2018-03-29 11:20:00,127.26,127.53,127.05,127.44,42612.0,127.26,127.53,127.05,127.44,42612.0
2018-03-29 11:30:00,127.4,127.72,127.09,127.15,50172.0,127.4,127.72,127.09,127.15,50172.0
2018-03-29 11:40:00,127.13,127.76,127.08,127.6,49325.0,127.13,127.76,127.08,127.6,49325.0
2018-03-29 11:50:00,127.6,127.77,127.51,127.74,26567.0,127.6,127.77,127.51,127.74,26567.0
2018-03-29 12:00:00,127.74,127.78,127.16,127.19,40563.0,127.74,127.78,127.16,127.19,40563.0
2018-03-29 12:10:00,127.18,127.46,126.96,127.44,41343.0,127.18,127.46,126.96,127.44,41343.0
2018-03-29 12:20:00,127.46,127.82,127.31,127.76,37367.0,127.46,127.82,127.31,127.76,37367.0
2018-03-29 12:30:00,127.77,127.82,127.22,127.38,38545.0,127.77,127.82,127.22,127.38,38545.0
2018-03-29 12:40:00,127.31,127.41,126.81,126.94,57062.0,127.31,127.41,126.81,126.94,57062.0
2018-03-29 12:50:00,126.98,127.59,126.98,127.15,25450.0,126.98,127.59,126.98,127.15,25450.0
2018-03-29 13:00:00,127.2,127.37,126.74,126.83,20335.0,127.2,127.37,126.74,126.83,20335.0
2018-03-29 13:10:00,126.91,127.19,126.8,127.15,27393.0,126.91,127.19,126.8,127.15,27393.0
2018-03-29 13:20:00,127.14,127.29,127.01,127.18,34015.0,127.14,127.29,127.01,127.18,34015.0
2018-03-29 13:30:00,127.2,127.62,127.12,127.12,52135.0,127.2,127.62,127.12,127.12,52135.0
2018-03-29 13:40:00,127.13,127.53,127.12,127.42,56926.0,127.13,127.53,127.12,127.42,56926.0
2018-03-29 13:50:00,127.42,127.67,127.13,127.19,72566.0,127.42,127.67,127.13,127.19,72566.0
2018-03-29 14:00:00,127.15,127.53,127.1,127.39,100926.0,127.15,127.53,127.1,127.39,100926.0
2018-03-29 14:10:00,127.47,127.58,127.22,127.3,60234.0,127.47,127.58,127.22,127.3,60234.0
2018-03-29 14:20:00,127.34,127.5,127.01,127.33,52840.0,127.34,127.5,127.01,127.33,52840.0
2018-03-29 14:30:00,127.33,127.75,127.3,127.75,33552.0,127.33,127.75,127.3,127.75,33552.0
2018-03-29 14:40:00,127.72,128.31,127.64,128.21,79774.0,127.72,128.31,127.64,128.21,79774.0
2018-03-29 14:50:00,128.2,128.26,127.64,127.65,50289.0,128.2,128.26,127.64,127.65,50289.0
2018-03-29 15:00:00,127.7,127.98,127.57,127.95,63240.0,127.7,127.98,127.57,127.95,63240.0
2018-03-29 15:10:00,127.93,128.03,127.48,127.54,80938.0,127.93,128.03,127.48,127.54,80938.0
2018-03-29 15:20:00,127.56,127.57,126.63,126.88,97117.0,127.56,127.57,126.63,126.88,97117.0
2018-03-29 15:30:00,126.88,126.92,126.01,126.43,131442.0,126.88,126.92,126.01,126.43,131442.0
2018-03-29 15:40:00,126.43,126.96,126.1,126.89,171460.0,126.43,126.96,126.1,126.89,171460.0
2018-03-29 15:50:00,126.89,126.9,125.5,125.59,602600.0,126.89,126.9,125.5,125.59,602600.0
2018-04-02 09:30:00,124.56,125.8,124.51,125.43,102380.0,124.56,125.8,124.51,125.43,102380.0
2018-04-02 09:40:00,125.43,125.62,124.19,124.37,38830.0,125.43,125.62,124.19,124.37,38830.0
2018-04-02 09:50:00,124.41,124.53,123.69,123.75,36852.0,124.41,124.53,123.69,123.75,36852.0
2018-04-02 10:00:00,123.87,123.89,123.08,123.64,31596.0,123.87,123.89,123.08,123.64,31596.0
2018-04-02 10:10:00,123.72,124.02,123.02,123.07,26798.0,123.72,124.02,123.02,123.07,26798.0
2018-04-02 10:20:00,123.24,123.25,122.18,122.28,34892.0,123.24,123.25,122.18,122.28,34892.0
2018-04-02 10:30:00,122.3,123.07,122.14,123.04,55022.0,122.3,123.07,122.14,123.04,55022.0
2018-04-02 10:40:00,123.14,123.58,122.68,123.06,32184.0,123.14,123.58,122.68,123.06,32184.0
2018-04-02 10:50:00,123.02,123.16,122.26,122.4,53055.0,123.02,123.16,122.26,122.4,53055.0
2018-04-02 11:00:00,122.28,122.56,121.68,121.94,44357.0,122.28,122.56,121.68,121.94,44357.0
2018-04-02 11:10:00,121.99,122.6,121.75,122.48,39021.0,121.99,122.6,121.75,122.48,39021.0
2018-04-02 11:20:00,122.54,122.54,121.96,122.44,36079.0,122.54,122.54,121.96,122.44,36079.0
2018-04-02 11:30:00,122.49,122.52,120.8,121.03,44351.0,122.49,122.52,120.8,121.03,44351.0
2018-04-02 11:40:00,121.12,122.01,120.89,121.62,80865.0,121.12,122.01,120.89,121.62,80865.0
2018-04-02 11:50:00,121.61,121.96,121.35,121.5,58483.0,121.61,121.96,121.35,121.5,58483.0
2018-04-02 12:00:00,121.52,121.68,121.12,121.23,30758.0,121.52,121.68,121.12,121.23,30758.0
2018-04-02 12:10:00,121.29,121.8,120.92,121.79,30223.0,121.29,121.8,120.92,121.79,30223.0
2018-04-02 12:20:00,121.78,122.07,121.6,121.9,34108.0,121.78,122.07,121.6,121.9,34108.0
2018-04-02 12:30:00,121.95,122.79,121.95,122.6,42849.0,121.95,122.79,121.95,122.6,42849.0
2018-04-02 12:40:00,122.57,123.5,122.54,123.48,49766.0,122.57,123.5,122.54,123.48,49766.0
2018-04-02 12:50:00,123.48,123.61,123.16,123.49,50109.0,123.48,123.61,123.16,123.49,50109.0
2018-04-02 13:00:00,123.48,123.66,122.9,122.9,34186.0,123.48,123.66,122.9,122.9,34186.0
2018-04-02 13:10:00,122.93,123.19,122.65,122.71,29991.0,122.93,123.19,122.65,122.71,29991.0
2018-04-02 13:20:00,122.71,122.95,122.45,122.57,30404.0,122.71,122.95,122.45,122.57,30404.0
2018-04-02 13:30:00,122.57,123.15,122.52,122.98,34369.0,122.57,123.15,122.52,122.98,34369.0
2018-04-02 13:40:00,122.88,122.88,122.15,122.27,23699.0,122.88,122.88,122.15,122.27,23699.0
2018-04-02 13:50:00,122.38,122.76,122.16,122.36,34374.0,122.38,122.76,122.16,122.36,34374.0
2018-04-02 14:00:00,122.39,122.49,121.64,122.06,33418.0,122.39,122.49,121.64,122.06,33418.0
2018-04-02 14:10:00,122.09,122.33,121.74,122.15,28410.0,122.09,122.33,121.74,122.15,28410.0
2018-04-02 14:20:00,122.17,122.32,121.3,121.31,21085.0,122.17,122.32,121.3,121.31,21085.0
2018-04-02 14:30:00,121.21,121.82,121.12,121.33,26640.0,121.21,121.82,121.12,121.33,26640.0
2018-04-02 14:40:00,121.28,121.33,120.85,121.33,29919.0,121.28,121.33,120.85,121.33,29919.0
2018-04-02 14:50:00,121.37,121.89,121.24,121.87,37018.0,121.37,121.89,121.24,121.87,37018.0
2018-04-02 15:00:00,121.87,122.04,121.65,121.73,73067.0,121.87,122.04,121.65,121.73,73067.0
2018-04-02 15:10:00,121.68,122.57,121.65,122.57,68534.0,121.68,122.57,121.65,122.57,68534.0
2018-04-02 15:20:00,122.58,122.67,121.97,122.03,64580.0,122.58,122.67,121.97,122.03,64580.0
2018-04-02 15:30:00,122.05,122.2,121.68,121.98,73618.0,122.05,122.2,121.68,121.98,73618.0
2018-04-02 15:40:00,121.93,122.7,121.8,122.52,102034.0,121.93,122.7,121.8,122.52,102034.0
2018-04-02 15:50:00,122.57,123.29,122.55,122.75,220067.0,122.57,123.29,122.55,122.75,220067.0
2018-04-03 09:30:00,124.18,126.44,123.57,125.33,171204.0,124.18,126.44,123.57,125.33,171204.0
2018-04-03 09:40:00,125.37,125.6,124.79,125.19,70728.0,125.37,125.6,124.79,125.19,70728.0
2018-04-03 09:50:00,125.05,125.07,124.13,124.72,53265.0,125.05,125.07,124.13,124.72,53265.0
2018-04-03 10:00:00,124.75,124.93,123.65,123.77,43268.0,124.75,124.93,123.65,123.77,43268.0
2018-04-03 10:10:00,123.59,123.83,123.1,123.2,54440.0,123.59,123.83,123.1,123.2,54440.0
2018-04-03 10:20:00,123.11,123.52,122.91,123.48,27102.0,123.11,123.52,122.91,123.48,27102.0
2018-04-03 10:30:00,123.45,123.97,123.44,123.78,25107.0,123.45,123.97,123.44,123.78,25107.0
2018-04-03 10:40:00,123.73,124.12,123.49,123.71,32043.0,123.73,124.12,123.49,123.71,32043.0
2018-04-03 10:50:00,123.61,124.33,123.4,124.13,40380.0,123.61,124.33,123.4,124.13,40380.0
2018-04-03 11:00:00,124.28,124.91,124.09,124.71,54503.0,124.28,124.91,124.09,124.71,54503.0
2018-04-03 11:10:00,124.69,125.02,124.24,124.67,46032.0,124.69,125.02,124.24,124.67,46032.0
2018-04-03 11:20:00,124.65,124.66,124.17,124.35,11494.0,124.65,124.66,124.17,124.35,11494.0
2018-04-03 11:30:00,124.27,124.34,123.48,123.5,10950.0,124.27,124.34,123.48,123.5,10950.0
2018-04-03 11:40:00,123.56,123.6,122.9,122.9,11862.0,123.56,123.6,122.9,122.9,11862.0
2018-04-03 11:50:00,122.9,123.12,122.68,122.68,17556.0,122.9,123.12,122.68,122.68,17556.0
2018-04-03 12:00:00,122.71,123.34,122.69,123.34,15986.0,122.71,123.34,122.69,123.34,15986.0
2018-04-03 12:10:00,123.21,123.28,122.67,122.95,23870.0,123.21,123.28,122.67,122.95,23870.0
2018-04-03 12:20:00,122.92,122.95,122.21,122.3,8666.0,122.92,122.95,122.21,122.3,8666.0
2018-04-03 12:30:00,122.36,122.74,122.24,122.71,16920.0,122.36,122.74,122.24,122.71,16920.0
2018-04-03 12:40:00,122.71,123.06,122.63,122.79,59561.0,122.71,123.06,122.63,122.79,59561.0
2018-04-03 12:50:00,122.82,122.96,122.64,122.91,14440.0,122.82,122.96,122.64,122.91,14440.0
2018-04-03 13:00:00,122.9,123.31,122.74,123.06,22569.0,122.9,123.31,122.74,123.06,22569.0
2018-04-03 13:10:00,123.18,123.41,122.79,123.13,20163.0,123.18,123.41,122.79,123.13,20163.0
2018-04-03 13:20:00,123.17,123.79,123.17,123.53,31903.0,123.17,123.79,123.17,123.53,31903.0
2018-04-03 13:30:00,123.58,123.71,123.23,123.26,13337.0,123.58,123.71,123.23,123.26,13337.0
2018-04-03 13:40:00,123.27,123.5,123.11,123.11,22206.0,123.27,123.5,123.11,123.11,22206.0
2018-04-03 13:50:00,123.17,123.63,123.15,123.38,16389.0,123.17,123.63,123.15,123.38,16389.0
2018-04-03 14:00:00,123.39,123.45,123.16,123.38,16163.0,123.39,123.45,123.16,123.38,16163.0
2018-04-03 14:10:00,123.33,123.38,122.91,123.02,11774.0,123.33,123.38,122.91,123.02,11774.0
2018-04-03 14:20:00,123.0,123.15,122.82,122.92,16671.0,123.0,123.15,122.82,122.92,16671.0
2018-04-03 14:30:00,122.92,122.95,122.43,122.75,15264.0,122.92,122.95,122.43,122.75,15264.0
2018-04-03 14:40:00,122.75,123.61,122.42,123.39,28621.0,122.75,123.61,122.42,123.39,28621.0
2018-04-03 14:50:00,123.31,124.12,123.27,123.94,25493.0,123.31,124.12,123.27,123.94,25493.0
2018-04-03 15:00:00,123.86,124.75,123.66,124.69,32909.0,123.86,124.75,123.66,124.69,32909.0
2018-04-03 15:10:00,124.68,124.93,124.11,124.58,35471.0,124.68,124.93,124.11,124.58,35471.0
2018-04-03 15:20:00,124.58,125.05,124.39,124.99,55411.0,124.58,125.05,124.39,124.99,55411.0
2018-04-03 15:30:00,125.0,125.03,124.09,124.57,95399.0,125.0,125.03,124.09,124.57,95399.0
2018-04-03 15:40:00,124.57,124.79,124.05,124.12,159923.0,124.57,124.79,124.05,124.12,159923.0
2018-04-03 15:50:00,124.11,124.93,124.09,124.83,245841.0,124.11,124.93,124.09,124.83,245841.0
2018-04-04 09:30:00,121.72,123.15,121.36,122.72,79084.0,121.72,123.15,121.36,122.72,79084.0
2018-04-04 09:40:00,122.55,123.85,121.8,123.48,100016.0,122.55,123.85,121.8,123.48,100016.0
2018-04-04 09:50:00,123.52,124.36,123.24,124.27,74868.0,123.52,124.36,123.24,124.27,74868.0
2018-04-04 10:00:00,124.24,124.43,123.45,123.65,46911.0,124.24,124.43,123.45,123.65,46911.0
2018-04-04 10:10:00,123.65,124.27,123.57,123.85,51425.0,123.65,124.27,123.57,123.85,51425.0
2018-04-04 10:20:00,123.76,123.76,123.2,123.2,26027.0,123.76,123.76,123.2,123.2,26027.0
2018-04-04 10:30:00,123.27,123.32,122.67,122.92,22830.0,123.27,123.32,122.67,122.92,22830.0
2018-04-04 10:40:00,123.01,123.4,122.75,123.4,29186.0,123.01,123.4,122.75,123.4,29186.0
2018-04-04 10:50:00,123.35,123.48,123.09,123.38,14079.0,123.35,123.48,123.09,123.38,14079.0
2018-04-04 11:00:00,123.38,123.7,123.08,123.24,15774.0,123.38,123.7,123.08,123.24,15774.0
2018-04-04 11:10:00,123.26,123.75,123.17,123.72,26655.0,123.26,123.75,123.17,123.72,26655.0
2018-04-04 11:20:00,123.73,124.23,123.69,123.94,11318.0,123.73,124.23,123.69,123.94,11318.0
2018-04-04 11:30:00,123.86,124.45,123.8,123.86,34492.0,123.86,124.45,123.8,123.86,34492.0
2018-04-04 11:40:00,123.92,124.01,123.51,123.64,27160.0,123.92,124.01,123.51,123.64,27160.0
2018-04-04 11:50:00,123.68,123.72,123.4,123.46,22370.0,123.68,123.72,123.4,123.46,22370.0
2018-04-04 12:00:00,123.49,124.01,123.35,124.01,15793.0,123.49,124.01,123.35,124.01,15793.0
2018-04-04 12:10:00,123.98,124.39,123.97,124.21,31330.0,123.98,124.39,123.97,124.21,31330.0
2018-04-04 12:20:00,124.26,124.98,124.11,124.77,40029.0,124.26,124.98,124.11,124.77,40029.0
2018-04-04 12:30:00,124.82,125.15,124.56,125.01,37046.0,124.82,125.15,124.56,125.01,37046.0
2018-04-04 12:40:00,125.0,125.07,124.76,124.85,31593.0,125.0,125.07,124.76,124.85,31593.0
2018-04-04 12:50:00,124.87,124.91,124.6,124.67,27057.0,124.87,124.91,124.6,124.67,27057.0
2018-04-04 13:00:00,124.73,124.79,124.35,124.56,17931.0,124.73,124.79,124.35,124.56,17931.0
2018-04-04 13:10:00,124.51,124.86,124.34,124.79,26620.0,124.51,124.86,124.34,124.79,26620.0
2018-04-04 13:20:00,124.82,124.88,124.31,124.61,54764.0,124.82,124.88,124.31,124.61,54764.0
2018-04-04 13:30:00,124.58,124.73,124.43,124.73,47577.0,124.58,124.73,124.43,124.73,47577.0
2018-04-04 13:40:00,124.71,124.82,124.5,124.55,40180.0,124.71,124.82,124.5,124.55,40180.0
2018-04-04 13:50:00,124.5,124.71,124.33,124.5,17592.0,124.5,124.71,124.33,124.5,17592.0
2018-04-04 14:00:00,124.61,125.19,124.61,125.03,16125.0,124.61,125.19,124.61,125.03,16125.0
2018-04-04 14:10:00,125.08,125.6,125.02,125.49,12908.0,125.08,125.6,125.02,125.49,12908.0
2018-04-04 14:20:00,125.55,126.2,125.49,126.09,26956.0,125.55,126.2,125.49,126.09,26956.0
2018-04-04 14:30:00,126.06,126.16,125.72,125.92,38369.0,126.06,126.16,125.72,125.92,38369.0
2018-04-04 14:40:00,125.92,126.46,125.84,125.95,47146.0,125.92,126.46,125.84,125.95,47146.0
2018-04-04 14:50:00,126.02,126.62,125.87,126.62,21433.0,126.02,126.62,125.87,126.62,21433.0
2018-04-04 15:00:00,126.64,126.89,126.56,126.85,38142.0,126.64,126.89,126.56,126.85,38142.0
2018-04-04 15:10:00,126.85,126.85,126.38,126.41,167875.0,126.85,126.85,126.38,126.41,167875.0
2018-04-04 15:20:00,126.43,127.42,126.43,127.36,42937.0,126.43,127.42,126.43,127.36,42937.0
2018-04-04 15:30:00,127.38,127.64,127.13,127.63,81480.0,127.38,127.64,127.13,127.63,81480.0
2018-04-04 15:40:00,127.61,127.79,127.14,127.48,119918.0,127.61,127.79,127.14,127.48,119918.0
2018-04-04 15:50:00,127.5,128.05,127.46,127.46,210822.0,127.5,128.05,127.46,127.46,210822.0
2018-04-05 09:30:00,128.68,128.99,127.82,127.91,62439.0,128.68,128.99,127.82,127.91,62439.0
2018-04-05 09:40:00,127.76,128.7,127.76,127.83,25356.0,127.76,128.7,127.76,127.83,25356.0
2018-04-05 09:50:00,127.9,128.65,127.76,128.62,41395.0,127.9,128.65,127.76,128.62,41395.0
2018-04-05 10:00:00,128.56,128.91,128.0,128.51,54599.0,128.56,128.91,128.0,128.51,54599.0
2018-04-05 10:10:00,128.59,128.87,128.18,128.26,26348.0,128.59,128.87,128.18,128.26,26348.0
2018-04-05 10:20:00,128.16,128.19,127.28,127.78,56755.0,128.16,128.19,127.28,127.78,56755.0
2018-04-05 10:30:00,127.7,128.02,127.34,127.74,39187.0,127.7,128.02,127.34,127.74,39187.0
2018-04-05 10:40:00,127.81,128.13,127.62,127.91,26075.0,127.81,128.13,127.62,127.91,26075.0
2018-04-05 10:50:00,127.82,128.26,127.68,128.22,18605.0,127.82,128.26,127.68,128.22,18605.0
2018-04-05 11:00:00,128.23,128.71,128.11,128.57,26167.0,128.23,128.71,128.11,128.57,26167.0
2018-04-05 11:10:00,128.54,128.76,128.19,128.29,32116.0,128.54,128.76,128.19,128.29,32116.0
2018-04-05 11:20:00,128.36,128.81,128.35,128.5,11966.0,128.36,128.81,128.35,128.5,11966.0
2018-04-05 11:30:00,128.56,128.92,128.44,128.91,83840.0,128.56,128.92,128.44,128.91,83840.0
2018-04-05 11:40:00,128.93,129.14,128.56,128.75,28800.0,128.93,129.14,128.56,128.75,28800.0
2018-04-05 11:50:00,128.7,129.01,128.55,129.01,15918.0,128.7,129.01,128.55,129.01,15918.0
2018-04-05 12:00:00,128.94,129.04,128.65,128.79,13293.0,128.94,129.04,128.65,128.79,13293.0
2018-04-05 12:10:00,128.7,128.93,128.25,128.39,41319.0,128.7,128.93,128.25,128.39,41319.0
2018-04-05 12:20:00,128.43,128.6,128.25,128.56,13067.0,128.43,128.6,128.25,128.56,13067.0
2018-04-05 12:30:00,128.59,128.65,128.3,128.57,18179.0,128.59,128.65,128.3,128.57,18179.0
2018-04-05 12:40:00,128.5,128.79,128.26,128.78,18592.0,128.5,128.79,128.26,128.78,18592.0
2018-04-05 12:50:00,128.78,128.9,128.52,128.78,26680.0,128.78,128.9,128.52,128.78,26680.0
2018-04-05 13:00:00,128.78,128.91,128.64,128.69,44190.0,128.78,128.91,128.64,128.69,44190.0
2018-04-05 13:10:00,128.67,128.68,127.97,128.05,41771.0,128.67,128.68,127.97,128.05,41771.0
2018-04-05 13:20:00,128.11,128.19,127.44,127.66,19715.0,128.11,128.19,127.44,127.66,19715.0
2018-04-05 13:30:00,127.59,127.95,127.46,127.46,53928.0,127.59,127.95,127.46,127.46,53928.0
2018-04-05 13:40:00,127.35,127.55,126.98,127.54,40947.0,127.35,127.55,126.98,127.54,40947.0
2018-04-05 13:50:00,127.52,127.75,127.5,127.56,36482.0,127.52,127.75,127.5,127.56,36482.0
2018-04-05 14:00:00,127.67,128.06,127.55,127.58,39549.0,127.67,128.06,127.55,127.58,39549.0
2018-04-05 14:10:00,127.57,127.88,127.5,127.83,23737.0,127.57,127.88,127.5,127.83,23737.0
2018-04-05 14:20:00,127.79,127.95,127.62,127.73,36036.0,127.79,127.95,127.62,127.73,36036.0
2018-04-05 14:30:00,127.77,128.15,127.75,128.07,23350.0,127.77,128.15,127.75,128.07,23350.0
2018-04-05 14:40:00,127.99,128.35,127.77,128.17,31952.0,127.99,128.35,127.77,128.17,31952.0
2018-04-05 14:50:00,128.17,128.31,128.04,128.28,25009.0,128.17,128.31,128.04,128.28,25009.0
2018-04-05 15:00:00,128.28,128.51,128.03,128.44,26434.0,128.28,128.51,128.03,128.44,26434.0
2018-04-05 15:10:00,128.34,128.55,128.32,128.38,27920.0,128.34,128.55,128.32,128.38,27920.0
2018-04-05 15:20:00,128.38,128.45,128.04,128.2,23413.0,128.38,128.45,128.04,128.2,23413.0
2018-04-05 15:30:00,128.21,128.23,127.46,127.65,87678.0,128.21,128.23,127.46,127.65,87678.0
2018-04-05 15:40:00,127.61,128.29,127.61,128.2,56297.0,127.61,128.29,127.61,128.2,56297.0
2018-04-05 15:50:00,128.21,128.47,127.99,127.99,186633.0,128.21,128.47,127.99,127.99,186633.0
2018-04-06 09:30:00,126.69,127.73,125.6,127.6,27301.0,126.69,127.73,125.6,127.6,27301.0
2018-04-06 09:40:00,127.36,127.54,126.9,127.4,16899.0,127.36,127.54,126.9,127.4,16899.0
2018-04-06 09:50:00,127.28,127.62,127.18,127.2,13203.0,127.28,127.62,127.18,127.2,13203.0
2018-04-06 10:00:00,127.26,127.47,126.82,127.07,25178.0,127.26,127.47,126.82,127.07,25178.0
2018-04-06 10:10:00,127.14,127.53,126.93,127.53,12371.0,127.14,127.53,126.93,127.53,12371.0
2018-04-06 10:20:00,127.56,127.89,127.3,127.69,28670.0,127.56,127.89,127.3,127.69,28670.0
2018-04-06 10:30:00,127.65,127.96,127.31,127.88,29677.0,127.65,127.96,127.31,127.88,29677.0
2018-04-06 10:40:00,127.86,127.89,127.23,127.33,35960.0,127.86,127.89,127.23,127.33,35960.0
2018-04-06 10:50:00,127.2,127.36,126.78,127.29,36122.0,127.2,127.36,126.78,127.29,36122.0
2018-04-06 11:00:00,127.21,127.21,126.84,127.13,28287.0,127.21,127.21,126.84,127.13,28287.0
2018-04-06 11:10:00,127.09,127.57,127.01,127.25,33728.0,127.09,127.57,127.01,127.25,33728.0
2018-04-06 11:20:00,127.32,127.36,126.7,127.1,25574.0,127.32,127.36,126.7,127.1,25574.0
2018-04-06 11:30:00,127.17,127.52,127.04,127.52,29495.0,127.17,127.52,127.04,127.52,29495.0
2018-04-06 11:40:00,127.61,127.68,126.78,126.78,9385.0,127.61,127.68,126.78,126.78,9385.0
2018-04-06 11:50:00,126.79,127.68,126.75,127.55,31709.0,126.79,127.68,126.75,127.55,31709.0
2018-04-06 12:00:00,127.59,127.7,127.32,127.58,34367.0,127.59,127.7,127.32,127.58,34367.0
2018-04-06 12:10:00,127.46,127.58,127.12,127.12,21019.0,127.46,127.58,127.12,127.12,21019.0
2018-04-06 12:20:00,127.0,127.41,127.0,127.23,44434.0,127.0,127.41,127.0,127.23,44434.0
2018-04-06 12:30:00,127.2,127.4,126.97,127.36,112358.0,127.2,127.4,126.97,127.36,112358.0
2018-04-06 12:40:00,127.36,127.65,127.21,127.25,48672.0,127.36,127.65,127.21,127.25,48672.0
2018-04-06 12:50:00,127.23,127.77,127.12,127.67,12948.0,127.23,127.77,127.12,127.67,12948.0
2018-04-06 13:00:00,127.61,127.64,127.1,127.28,24841.0,127.61,127.64,127.1,127.28,24841.0
2018-04-06 13:10:00,127.3,127.3,126.92,127.09,22225.0,127.3,127.3,126.92,127.09,22225.0
2018-04-06 13:20:00,126.97,127.19,126.86,127.14,9134.0,126.97,127.19,126.86,127.14,9134.0
2018-04-06 13:30:00,127.15,127.54,126.72,127.07,48525.0,127.15,127.54,126.72,127.07,48525.0
2018-04-06 13:40:00,127.09,127.1,126.37,126.37,24310.0,127.09,127.1,126.37,126.37,24310.0
2018-04-06 13:50:00,126.33,126.4,125.95,126.0,37862.0,126.33,126.4,125.95,126.0,37862.0
2018-04-06 14:00:00,126.0,126.2,125.62,125.8,39229.0,126.0,126.2,125.62,125.8,39229.0
2018-04-06 14:10:00,125.75,126.35,125.7,126.0,90578.0,125.75,126.35,125.7,126.0,90578.0
2018-04-06 14:20:00,126.0,126.29,125.24,125.77,103820.0,126.0,126.29,125.24,125.77,103820.0
2018-04-06 14:30:00,125.68,126.14,125.09,125.17,73679.0,125.68,126.14,125.09,125.17,73679.0
2018-04-06 14:40:00,125.07,125.92,125.06,125.85,70674.0,125.07,125.92,125.06,125.85,70674.0
2018-04-06 14:50:00,125.78,125.92,124.96,125.13,47194.0,125.78,125.92,124.96,125.13,47194.0
2018-04-06 15:00:00,125.14,125.5,124.98,125.16,30717.0,125.14,125.5,124.98,125.16,30717.0
2018-04-06 15:10:00,125.02,125.7,125.02,125.2,23397.0,125.02,125.7,125.02,125.2,23397.0
2018-04-06 15:20:00,125.18,125.82,125.18,125.57,89333.0,125.18,125.82,125.18,125.57,89333.0
2018-04-06 15:30:00,125.57,126.1,125.49,125.86,63075.0,125.57,126.1,125.49,125.86,63075.0
2018-04-06 15:40:00,125.83,126.03,125.41,125.57,102766.0,125.83,126.03,125.41,125.57,102766.0
2018-04-06 15:50:00,125.56,126.29,125.56,125.77,281167.0,125.56,126.29,125.56,125.77,281167.0
2018-04-09 09:30:00,126.72,126.98,126.41,126.62,25142.0,126.72,126.98,126.41,126.62,25142.0
2018-04-09 09:40:00,126.6,127.07,126.39,126.96,15388.0,126.6,127.07,126.39,126.96,15388.0
2018-04-09 09:50:00,127.0,127.94,127.0,127.59,32349.0,127.0,127.94,127.0,127.59,32349.0
2018-04-09 10:00:00,127.69,127.86,127.29,127.72,18664.0,127.69,127.86,127.29,127.72,18664.0
2018-04-09 10:10:00,127.77,127.92,127.15,127.16,29743.0,127.77,127.92,127.15,127.16,29743.0
2018-04-09 10:20:00,127.11,127.49,127.02,127.49,34658.0,127.11,127.49,127.02,127.49,34658.0
2018-04-09 10:30:00,127.52,127.68,127.27,127.31,12581.0,127.52,127.68,127.27,127.31,12581.0
2018-04-09 10:40:00,127.36,127.8,127.36,127.71,7476.0,127.36,127.8,127.36,127.71,7476.0
2018-04-09 10:50:00,127.74,127.86,127.47,127.58,6890.0,127.74,127.86,127.47,127.58,6890.0
2018-04-09 11:00:00,127.57,127.58,127.35,127.39,8423.0,127.57,127.58,127.35,127.39,8423.0
2018-04-09 11:10:00,127.44,127.91,127.4,127.89,27677.0,127.44,127.91,127.4,127.89,27677.0
2018-04-09 11:20:00,127.87,128.26,127.83,128.04,23663.0,127.87,128.26,127.83,128.04,23663.0
2018-04-09 11:30:00,128.14,128.4,128.02,128.11,22795.0,128.14,128.4,128.02,128.11,22795.0
2018-04-09 11:40:00,128.15,128.57,128.15,128.57,12643.0,128.15,128.57,128.15,128.57,12643.0
2018-04-09 11:50:00,128.58,128.58,128.11,128.2,25721.0,128.58,128.58,128.11,128.2,25721.0
2018-04-09 12:00:00,128.31,128.86,128.12,128.86,14866.0,128.31,128.86,128.12,128.86,14866.0
2018-04-09 12:10:00,128.81,128.95,128.65,128.84,15409.0,128.81,128.95,128.65,128.84,15409.0
2018-04-09 12:20:00,128.85,128.91,128.28,128.37,12557.0,128.85,128.91,128.28,128.37,12557.0
2018-04-09 12:30:00,128.31,128.49,128.17,128.27,15612.0,128.31,128.49,128.17,128.27,15612.0
2018-04-09 12:40:00,128.29,128.36,128.17,128.2,15083.0,128.29,128.36,128.17,128.2,15083.0
2018-04-09 12:50:00,128.27,128.41,128.23,128.34,16233.0,128.27,128.41,128.23,128.34,16233.0
2018-04-09 13:00:00,128.35,128.68,128.34,128.68,11947.0,128.35,128.68,128.34,128.68,11947.0
2018-04-09 13:10:00,128.74,128.9,128.62,128.75,24197.0,128.74,128.9,128.62,128.75,24197.0
2018-04-09 13:20:00,128.71,128.8,128.6,128.78,25029.0,128.71,128.8,128.6,128.78,25029.0
2018-04-09 13:30:00,128.81,128.91,128.59,128.73,21472.0,128.81,128.91,128.59,128.73,21472.0
2018-04-09 13:40:00,128.68,128.77,128.54,128.74,29710.0,128.68,128.77,128.54,128.74,29710.0
2018-04-09 13:50:00,128.79,129.05,128.79,128.97,32473.0,128.79,129.05,128.79,128.97,32473.0
2018-04-09 14:00:00,128.96,129.14,128.6,128.7,43929.0,128.96,129.14,128.6,128.7,43929.0
2018-04-09 14:10:00,128.66,128.92,128.58,128.92,34598.0,128.66,128.92,128.58,128.92,34598.0
2018-04-09 14:20:00,128.9,128.9,128.19,128.58,44605.0,128.9,128.9,128.19,128.58,44605.0
2018-04-09 14:30:00,128.57,128.72,128.4,128.67,47042.0,128.57,128.72,128.4,128.67,47042.0
2018-04-09 14:40:00,128.68,128.95,128.4,128.86,50435.0,128.68,128.95,128.4,128.86,50435.0
2018-04-09 14:50:00,128.79,128.87,128.52,128.77,30403.0,128.79,128.87,128.52,128.77,30403.0
2018-04-09 15:00:00,128.79,128.88,128.53,128.82,38796.0,128.79,128.88,128.53,128.82,38796.0
2018-04-09 15:10:00,128.81,128.96,128.32,128.33,62448.0,128.81,128.96,128.32,128.33,62448.0
2018-04-09 15:20:00,128.33,128.38,127.67,128.21,78778.0,128.33,128.38,127.67,128.21,78778.0
2018-04-09 15:30:00,128.19,128.3,127.93,128.01,83840.0,128.19,128.3,127.93,128.01,83840.0
2018-04-09 15:40:00,127.97,128.02,127.68,127.77,126519.0,127.97,128.02,127.68,127.77,126519.0
2018-04-09 15:50:00,127.77,128.05,127.45,127.58,204503.0,127.77,128.05,127.45,127.58,204503.0
2018-04-10 09:30:00,129.25,129.74,128.44,129.01,72327.0,129.25,129.74,128.44,129.01,72327.0
2018-04-10 09:40:00,129.03,129.09,128.33,128.87,81930.0,129.03,129.09,128.33,128.87,81930.0
2018-04-10 09:50:00,128.87,128.87,128.19,128.5,39286.0,128.87,128.87,128.19,128.5,39286.0
2018-04-10 10:00:00,128.59,129.37,128.58,128.99,27885.0,128.59,129.37,128.58,128.99,27885.0
2018-04-10 10:10:00,128.99,129.43,128.89,129.31,25811.0,128.99,129.43,128.89,129.31,25811.0
2018-04-10 10:20:00,129.34,129.84,129.06,129.47,32115.0,129.34,129.84,129.06,129.47,32115.0
2018-04-10 10:30:00,129.59,130.11,129.53,129.89,47833.0,129.59,130.11,129.53,129.89,47833.0
2018-04-10 10:40:00,129.83,130.51,129.81,130.22,45044.0,129.83,130.51,129.81,130.22,45044.0
2018-04-10 10:50:00,130.27,130.27,129.75,129.81,32510.0,130.27,130.27,129.75,129.81,32510.0
2018-04-10 11:00:00,129.83,130.42,129.77,130.25,55836.0,129.83,130.42,129.77,130.25,55836.0
2018-04-10 11:10:00,130.22,130.65,130.06,130.65,35905.0,130.22,130.65,130.06,130.65,35905.0
2018-04-10 11:20:00,130.7,131.22,130.55,130.76,31211.0,130.7,131.22,130.55,130.76,31211.0
2018-04-10 11:30:00,130.8,131.5,130.8,131.49,25101.0,130.8,131.5,130.8,131.49,25101.0
2018-04-10 11:40:00,131.46,131.57,130.4,130.6,21071.0,131.46,131.57,130.4,130.6,21071.0
2018-04-10 11:50:00,130.6,130.94,130.4,130.81,26781.0,130.6,130.94,130.4,130.81,26781.0
2018-04-10 12:00:00,130.87,130.91,130.48,130.74,17749.0,130.87,130.91,130.48,130.74,17749.0
2018-04-10 12:10:00,130.78,130.86,130.18,130.3,25070.0,130.78,130.86,130.18,130.3,25070.0
2018-04-10 12:20:00,130.26,130.33,129.28,129.79,26258.0,130.26,130.33,129.28,129.79,26258.0
2018-04-10 12:30:00,129.74,130.29,129.73,130.28,14384.0,129.74,130.29,129.73,130.28,14384.0
2018-04-10 12:40:00,130.3,130.37,129.89,130.28,17150.0,130.3,130.37,129.89,130.28,17150.0
2018-04-10 12:50:00,130.22,130.22,129.93,129.93,11162.0,130.22,130.22,129.93,129.93,11162.0
2018-04-10 13:00:00,130.0,130.33,129.76,130.28,20031.0,130.0,130.33,129.76,130.28,20031.0
2018-04-10 13:10:00,130.21,130.81,130.21,130.59,15017.0,130.21,130.81,130.21,130.59,15017.0
2018-04-10 13:20:00,130.56,130.62,130.41,130.53,65045.0,130.56,130.62,130.41,130.53,65045.0
2018-04-10 13:30:00,130.53,130.94,130.42,130.78,19524.0,130.53,130.94,130.42,130.78,19524.0
2018-04-10 13:40:00,130.76,130.89,130.38,130.81,18851.0,130.76,130.89,130.38,130.81,18851.0
2018-04-10 13:50:00,130.82,131.17,130.69,131.12,22210.0,130.82,131.17,130.69,131.12,22210.0
2018-04-10 14:00:00,131.19,131.44,131.13,131.3,24727.0,131.19,131.44,131.13,131.3,24727.0
2018-04-10 14:10:00,131.31,131.38,130.91,130.95,22912.0,131.31,131.38,130.91,130.95,22912.0
2018-04-10 14:20:00,130.99,131.11,130.76,130.76,12099.0,130.99,131.11,130.76,130.76,12099.0
2018-04-10 14:30:00,130.7,131.11,130.57,130.83,24810.0,130.7,131.11,130.57,130.83,24810.0
2018-04-10 14:40:00,130.84,131.07,130.56,130.89,20758.0,130.84,131.07,130.56,130.89,20758.0
2018-04-10 14:50:00,130.81,131.39,130.79,131.39,20629.0,130.81,131.39,130.79,131.39,20629.0
2018-04-10 15:00:00,131.48,131.93,131.29,131.93,31638.0,131.48,131.93,131.29,131.93,31638.0
2018-04-10 15:10:00,131.97,132.35,131.8,132.35,42772.0,131.97,132.35,131.8,132.35,42772.0
2018-04-10 15:20:00,132.37,132.37,131.56,131.68,50001.0,132.37,132.37,131.56,131.68,50001.0
2018-04-10 15:30:00,131.72,131.73,131.22,131.5,90436.0,131.72,131.73,131.22,131.5,90436.0
2018-04-10 15:40:00,131.52,131.91,131.38,131.76,106792.0,131.52,131.91,131.38,131.76,106792.0
2018-04-10 15:50:00,131.77,132.1,131.43,131.74,237027.0,131.77,132.1,131.43,131.74,237027.0
2018-04-11 09:30:00,130.5,131.21,130.33,130.54,39656.0,130.5,131.21,130.33,130.54,39656.0
2018-04-11 09:40:00,130.61,130.83,130.07,130.74,25880.0,130.61,130.83,130.07,130.74,25880.0
2018-04-11 09:50:00,130.69,131.41,130.63,131.25,32080.0,130.69,131.41,130.63,131.25,32080.0
2018-04-11 10:00:00,131.18,131.38,130.86,130.97,44196.0,131.18,131.38,130.86,130.97,44196.0
2018-04-11 10:10:00,130.94,131.43,130.74,131.43,20729.0,130.94,131.43,130.74,131.43,20729.0
2018-04-11 10:20:00,131.45,131.96,131.25,131.9,20201.0,131.45,131.96,131.25,131.9,20201.0
2018-04-11 10:30:00,131.87,132.34,131.8,132.32,24185.0,131.87,132.34,131.8,132.32,24185.0
2018-04-11 10:40:00,132.24,132.37,131.92,131.95,15205.0,132.24,132.37,131.92,131.95,15205.0
2018-04-11 10:50:00,131.96,132.04,131.52,131.53,18906.0,131.96,132.04,131.52,131.53,18906.0
2018-04-11 11:00:00,131.53,131.58,131.2,131.5,66445.0,131.53,131.58,131.2,131.5,66445.0
2018-04-11 11:10:00,131.54,131.69,131.33,131.38,9087.0,131.54,131.69,131.33,131.38,9087.0
2018-04-11 11:20:00,131.35,131.95,131.28,131.82,23984.0,131.35,131.95,131.28,131.82,23984.0
2018-04-11 11:30:00,131.8,132.08,131.75,132.02,40898.0,131.8,132.08,131.75,132.02,40898.0
2018-04-11 11:40:00,131.96,132.3,131.96,132.2,22623.0,131.96,132.3,131.96,132.2,22623.0
2018-04-11 11:50:00,132.15,132.5,132.14,132.31,12203.0,132.15,132.5,132.14,132.31,12203.0
2018-04-11 12:00:00,132.31,132.51,132.2,132.28,16992.0,132.31,132.51,132.2,132.28,16992.0
2018-04-11 12:10:00,132.36,132.62,132.29,132.29,10744.0,132.36,132.62,132.29,132.29,10744.0
2018-04-11 12:20:00,132.39,132.59,132.34,132.42,8926.0,132.39,132.59,132.34,132.42,8926.0
2018-04-11 12:30:00,132.44,132.66,132.3,132.4,15682.0,132.44,132.66,132.3,132.4,15682.0
2018-04-11 12:40:00,132.36,132.4,132.04,132.13,11263.0,132.36,132.4,132.04,132.13,11263.0
2018-04-11 12:50:00,132.1,132.19,131.92,132.12,16573.0,132.1,132.19,131.92,132.12,16573.0
2018-04-11 13:00:00,132.16,132.37,132.05,132.19,15268.0,132.16,132.37,132.05,132.19,15268.0
2018-04-11 13:10:00,132.19,132.21,131.95,132.21,14205.0,132.19,132.21,131.95,132.21,14205.0
2018-04-11 13:20:00,132.18,132.37,131.92,132.01,9658.0,132.18,132.37,131.92,132.01,9658.0
2018-04-11 13:30:00,131.99,132.02,131.61,131.92,18166.0,131.99,132.02,131.61,131.92,18166.0
2018-04-11 13:40:00,131.97,131.97,131.6,131.94,16160.0,131.97,131.97,131.6,131.94,16160.0
2018-04-11 13:50:00,131.9,132.01,131.78,131.89,9245.0,131.9,132.01,131.78,131.89,9245.0
2018-04-11 14:00:00,131.95,132.23,131.58,131.58,16481.0,131.95,132.23,131.58,131.58,16481.0
2018-04-11 14:10:00,131.62,132.12,131.6,132.09,10013.0,131.62,132.12,131.6,132.09,10013.0
2018-04-11 14:20:00,132.11,132.11,131.71,131.71,14861.0,132.11,132.11,131.71,131.71,14861.0
2018-04-11 14:30:00,131.71,132.04,131.71,131.8,9845.0,131.71,132.04,131.71,131.8,9845.0
2018-04-11 14:40:00,131.79,131.99,131.5,131.54,20487.0,131.79,131.99,131.5,131.54,20487.0
2018-04-11 14:50:00,131.54,131.59,131.24,131.46,27843.0,131.54,131.59,131.24,131.46,27843.0
2018-04-11 15:00:00,131.56,131.6,130.96,130.96,26269.0,131.56,131.6,130.96,130.96,26269.0
2018-04-11 15:10:00,130.99,131.16,130.88,130.97,34335.0,130.99,131.16,130.88,130.97,34335.0
2018-04-11 15:20:00,130.94,130.94,130.58,130.71,21623.0,130.94,130.94,130.58,130.71,21623.0
2018-04-11 15:30:00,130.69,131.1,130.68,131.03,27129.0,130.69,131.1,130.68,131.03,27129.0
2018-04-11 15:40:00,131.05,131.27,130.98,130.98,52241.0,131.05,131.27,130.98,130.98,52241.0
2018-04-11 15:50:00,130.96,131.03,130.75,130.95,99238.0,130.96,131.03,130.75,130.95,99238.0
2018-04-12 09:30:00,131.54,132.01,131.12,131.62,51888.0,131.54,132.01,131.12,131.62,51888.0
2018-04-12 09:40:00,131.75,132.57,131.46,132.43,46891.0,131.75,132.57,131.46,132.43,46891.0
2018-04-12 09:50:00,132.4,133.04,132.26,132.73,52912.0,132.4,133.04,132.26,132.73,52912.0
2018-04-12 10:00:00,132.75,132.76,132.19,132.39,25735.0,132.75,132.76,132.19,132.39,25735.0
2018-04-12 10:10:00,132.47,132.91,132.41,132.82,26505.0,132.47,132.91,132.41,132.82,26505.0
2018-04-12 10:20:00,132.83,133.0,132.71,132.81,21040.0,132.83,133.0,132.71,132.81,21040.0
2018-04-12 10:30:00,132.74,132.89,132.29,132.45,20267.0,132.74,132.89,132.29,132.45,20267.0
2018-04-12 10:40:00,132.36,132.73,132.09,132.34,25976.0,132.36,132.73,132.09,132.34,25976.0
2018-04-12 10:50:00,132.34,132.84,132.26,132.49,34096.0,132.34,132.84,132.26,132.49,34096.0
2018-04-12 11:00:00,132.42,132.6,132.24,132.6,9071.0,132.42,132.6,132.24,132.6,9071.0
2018-04-12 11:10:00,132.59,132.74,132.54,132.74,12920.0,132.59,132.74,132.54,132.74,12920.0
2018-04-12 11:20:00,132.74,132.93,132.63,132.74,12921.0,132.74,132.93,132.63,132.74,12921.0
2018-04-12 11:30:00,132.72,132.75,132.32,132.4,15782.0,132.72,132.75,132.32,132.4,15782.0
2018-04-12 11:40:00,132.37,132.53,132.08,132.23,16924.0,132.37,132.53,132.08,132.23,16924.0
2018-04-12 11:50:00,132.09,132.2,131.84,132.15,19763.0,132.09,132.2,131.84,132.15,19763.0
2018-04-12 12:00:00,132.15,132.37,132.08,132.37,20510.0,132.15,132.37,132.08,132.37,20510.0
2018-04-12 12:10:00,132.31,132.43,132.2,132.41,10922.0,132.31,132.43,132.2,132.41,10922.0
2018-04-12 12:20:00,132.44,132.51,132.32,132.4,8302.0,132.44,132.51,132.32,132.4,8302.0
2018-04-12 12:30:00,132.44,132.71,132.38,132.4,10662.0,132.44,132.71,132.38,132.4,10662.0
2018-04-12 12:40:00,132.41,132.81,132.4,132.63,13512.0,132.41,132.81,132.4,132.63,13512.0
2018-04-12 12:50:00,132.62,132.7,132.51,132.7,7750.0,132.62,132.7,132.51,132.7,7750.0
2018-04-12 13:00:00,132.69,132.88,132.54,132.55,21303.0,132.69,132.88,132.54,132.55,21303.0
2018-04-12 13:10:00,132.55,132.62,132.21,132.32,15215.0,132.55,132.62,132.21,132.32,15215.0
2018-04-12 13:20:00,132.26,132.45,131.74,131.85,29991.0,132.26,132.45,131.74,131.85,29991.0
2018-04-12 13:30:00,131.78,132.49,131.78,132.46,20139.0,131.78,132.49,131.78,132.46,20139.0
2018-04-12 13:40:00,132.45,132.45,132.13,132.27,7965.0,132.45,132.45,132.13,132.27,7965.0
2018-04-12 13:50:00,132.31,132.41,132.09,132.09,9182.0,132.31,132.41,132.09,132.09,9182.0
2018-04-12 14:00:00,132.17,132.34,132.09,132.26,10721.0,132.17,132.34,132.09,132.26,10721.0
2018-04-12 14:10:00,132.29,132.52,132.29,132.43,32768.0,132.29,132.52,132.29,132.43,32768.0
2018-04-12 14:20:00,132.45,132.51,132.37,132.4,15695.0,132.45,132.51,132.37,132.4,15695.0
2018-04-12 14:30:00,132.43,132.53,132.31,132.38,17983.0,132.43,132.53,132.31,132.38,17983.0
2018-04-12 14:40:00,132.38,132.44,132.21,132.33,27320.0,132.38,132.44,132.21,132.33,27320.0
2018-04-12 14:50:00,132.35,132.66,132.32,132.65,13921.0,132.35,132.66,132.32,132.65,13921.0
2018-04-12 15:00:00,132.62,132.79,132.49,132.49,26404.0,132.62,132.79,132.49,132.49,26404.0
2018-04-12 15:10:00,132.51,132.72,132.49,132.68,18905.0,132.51,132.72,132.49,132.68,18905.0
2018-04-12 15:20:00,132.64,132.81,132.6,132.77,21164.0,132.64,132.81,132.6,132.77,21164.0
2018-04-12 15:30:00,132.73,132.82,132.58,132.77,48434.0,132.73,132.82,132.58,132.77,48434.0
2018-04-12 15:40:00,132.76,132.81,132.19,132.37,54498.0,132.76,132.81,132.19,132.37,54498.0
2018-04-12 15:50:00,132.37,132.43,132.1,132.16,99971.0,132.37,132.43,132.1,132.16,99971.0
2018-04-13 09:30:00,133.55,133.55,132.08,132.23,39665.0,133.55,133.55,132.08,132.23,39665.0
2018-04-13 09:40:00,132.04,132.6,131.82,131.83,20621.0,132.04,132.6,131.82,131.83,20621.0
2018-04-13 09:50:00,131.94,132.04,130.93,131.13,30231.0,131.94,132.04,130.93,131.13,30231.0
2018-04-13 10:00:00,131.13,131.22,130.63,130.65,40325.0,131.13,131.22,130.63,130.65,40325.0
2018-04-13 10:10:00,130.61,130.61,130.25,130.28,44727.0,130.61,130.61,130.25,130.28,44727.0
2018-04-13 10:20:00,130.23,130.33,129.35,129.73,34718.0,130.23,130.33,129.35,129.73,34718.0
2018-04-13 10:30:00,129.59,130.19,129.36,129.66,31883.0,129.59,130.19,129.36,129.66,31883.0
2018-04-13 10:40:00,129.7,130.1,129.5,130.05,36834.0,129.7,130.1,129.5,130.05,36834.0
2018-04-13 10:50:00,130.05,130.17,129.48,129.48,18200.0,130.05,130.17,129.48,129.48,18200.0
2018-04-13 11:00:00,129.44,129.44,128.48,128.9,99458.0,129.44,129.44,128.48,128.9,99458.0
2018-04-13 11:10:00,128.93,129.56,128.67,129.21,71279.0,128.93,129.56,128.67,129.21,71279.0
2018-04-13 11:20:00,129.25,130.01,129.25,129.9,23828.0,129.25,130.01,129.25,129.9,23828.0
2018-04-13 11:30:00,129.86,130.24,129.57,129.62,24390.0,129.86,130.24,129.57,129.62,24390.0
2018-04-13 11:40:00,129.57,129.86,129.32,129.53,15200.0,129.57,129.86,129.32,129.53,15200.0
2018-04-13 11:50:00,129.56,129.61,129.25,129.61,15804.0,129.56,129.61,129.25,129.61,15804.0
2018-04-13 12:00:00,129.61,129.96,129.51,129.61,14309.0,129.61,129.96,129.51,129.61,14309.0
2018-04-13 12:10:00,129.65,129.75,129.5,129.75,11816.0,129.65,129.75,129.5,129.75,11816.0
2018-04-13 12:20:00,129.82,130.06,129.72,129.92,20044.0,129.82,130.06,129.72,129.92,20044.0
2018-04-13 12:30:00,129.91,130.09,129.79,129.79,12941.0,129.91,130.09,129.79,129.79,12941.0
2018-04-13 12:40:00,129.77,129.93,129.57,129.81,12382.0,129.77,129.93,129.57,129.81,12382.0
2018-04-13 12:50:00,129.85,130.02,129.84,129.97,8330.0,129.85,130.02,129.84,129.97,8330.0
2018-04-13 13:00:00,129.98,130.36,129.98,130.25,12501.0,129.98,130.36,129.98,130.25,12501.0
2018-04-13 13:10:00,130.24,130.38,130.15,130.3,9509.0,130.24,130.38,130.15,130.3,9509.0
2018-04-13 13:20:00,130.34,130.8,130.32,130.32,14391.0,130.34,130.8,130.32,130.32,14391.0
2018-04-13 13:30:00,130.33,130.47,129.9,129.93,23996.0,130.33,130.47,129.9,129.93,23996.0
2018-04-13 13:40:00,129.99,130.14,129.66,130.03,36906.0,129.99,130.14,129.66,130.03,36906.0
2018-04-13 13:50:00,130.0,130.13,129.59,129.71,22299.0,130.0,130.13,129.59,129.71,22299.0
2018-04-13 14:00:00,129.73,130.02,129.63,129.96,12253.0,129.73,130.02,129.63,129.96,12253.0
2018-04-13 14:10:00,129.99,130.04,129.65,129.69,16601.0,129.99,130.04,129.65,129.69,16601.0
2018-04-13 14:20:00,129.7,129.81,129.61,129.73,8055.0,129.7,129.81,129.61,129.73,8055.0
2018-04-13 14:30:00,129.67,129.98,129.42,129.65,20047.0,129.67,129.98,129.42,129.65,20047.0
2018-04-13 14:40:00,129.66,129.67,129.24,129.24,21975.0,129.66,129.67,129.24,129.24,21975.0
2018-04-13 14:50:00,129.27,129.32,128.9,129.01,26280.0,129.27,129.32,128.9,129.01,26280.0
2018-04-13 15:00:00,128.96,128.96,128.28,128.63,29902.0,128.96,128.96,128.28,128.63,29902.0
2018-04-13 15:10:00,128.59,128.8,128.07,128.07,34766.0,128.59,128.8,128.07,128.07,34766.0
2018-04-13 15:20:00,128.1,128.32,127.98,128.17,67997.0,128.1,128.32,127.98,128.17,67997.0
2018-04-13 15:30:00,128.15,128.46,128.02,128.46,78111.0,128.15,128.46,128.02,128.46,78111.0
2018-04-13 15:40:00,128.46,129.14,128.46,129.11,113383.0,128.46,129.14,128.46,129.11,113383.0
2018-04-13 15:50:00,129.12,129.53,129.05,129.14,222488.0,129.12,129.53,129.05,129.14,222488.0
2018-04-16 09:30:00,130.28,130.85,130.05,130.58,51990.0,130.28,130.85,130.05,130.58,51990.0
2018-04-16 09:40:00,130.53,130.68,129.3,129.51,28712.0,130.53,130.68,129.3,129.51,28712.0
2018-04-16 09:50:00,129.43,129.43,128.94,129.21,23748.0,129.43,129.43,128.94,129.21,23748.0
2018-04-16 10:00:00,129.31,129.51,129.04,129.28,41739.0,129.31,129.51,129.04,129.28,41739.0
2018-04-16 10:10:00,129.31,129.34,128.94,129.12,21274.0,129.31,129.34,128.94,129.12,21274.0
2018-04-16 10:20:00,129.08,129.77,129.08,129.62,21353.0,129.08,129.77,129.08,129.62,21353.0
2018-04-16 10:30:00,129.65,129.75,129.11,129.43,15030.0,129.65,129.75,129.11,129.43,15030.0
2018-04-16 10:40:00,129.55,129.55,128.89,128.89,15305.0,129.55,129.55,128.89,128.89,15305.0
2018-04-16 10:50:00,128.93,129.18,128.82,129.03,25982.0,128.93,129.18,128.82,129.03,25982.0
2018-04-16 11:00:00,129.07,129.49,129.07,129.42,23991.0,129.07,129.49,129.07,129.42,23991.0
2018-04-16 11:10:00,129.44,129.44,128.77,129.21,29653.0,129.44,129.44,128.77,129.21,29653.0
2018-04-16 11:20:00,129.25,129.84,129.22,129.84,24418.0,129.25,129.84,129.22,129.84,24418.0
2018-04-16 11:30:00,129.84,130.0,129.71,129.93,31113.0,129.84,130.0,129.71,129.93,31113.0
2018-04-16 11:40:00,129.99,130.04,129.84,129.87,7481.0,129.99,130.04,129.84,129.87,7481.0
2018-04-16 11:50:00,129.91,130.29,129.89,130.22,12691.0,129.91,130.29,129.89,130.22,12691.0
2018-04-16 12:00:00,130.29,130.87,130.29,130.81,17499.0,130.29,130.87,130.29,130.81,17499.0
2018-04-16 12:10:00,130.81,131.11,130.77,130.99,82059.0,130.81,131.11,130.77,130.99,82059.0
2018-04-16 12:20:00,130.98,131.04,130.79,130.97,44690.0,130.98,131.04,130.79,130.97,44690.0
2018-04-16 12:30:00,131.0,131.15,130.64,130.74,26953.0,131.0,131.15,130.64,130.74,26953.0
2018-04-16 12:40:00,130.76,131.01,130.72,130.85,20689.0,130.76,131.01,130.72,130.85,20689.0
2018-04-16 12:50:00,130.85,131.0,130.8,130.84,13250.0,130.85,131.0,130.8,130.84,13250.0
2018-04-16 13:00:00,130.93,131.01,130.66,130.86,11446.0,130.93,131.01,130.66,130.86,11446.0
2018-04-16 13:10:00,130.84,130.9,130.65,130.67,10869.0,130.84,130.9,130.65,130.67,10869.0
2018-04-16 13:20:00,130.72,130.73,130.25,130.32,13890.0,130.72,130.73,130.25,130.32,13890.0
2018-04-16 13:30:00,130.32,130.41,130.22,130.36,8282.0,130.32,130.41,130.22,130.36,8282.0
2018-04-16 13:40:00,130.35,130.37,130.09,130.29,11453.0,130.35,130.37,130.09,130.29,11453.0
2018-04-16 13:50:00,130.28,130.36,130.07,130.36,15576.0,130.28,130.36,130.07,130.36,15576.0
2018-04-16 14:00:00,130.36,130.47,130.04,130.11,26133.0,130.36,130.47,130.04,130.11,26133.0
2018-04-16 14:10:00,130.06,130.12,129.92,129.95,28377.0,130.06,130.12,129.92,129.95,28377.0
2018-04-16 14:20:00,129.95,130.11,129.73,129.94,20379.0,129.95,130.11,129.73,129.94,20379.0
2018-04-16 14:30:00,129.94,130.09,129.86,129.88,32463.0,129.94,130.09,129.86,129.88,32463.0
2018-04-16 14:40:00,129.88,129.9,129.65,129.76,39029.0,129.88,129.9,129.65,129.76,39029.0
2018-04-16 14:50:00,129.75,129.86,129.43,129.46,24307.0,129.75,129.86,129.43,129.46,24307.0
2018-04-16 15:00:00,129.47,129.67,129.4,129.51,19413.0,129.47,129.67,129.4,129.51,19413.0
2018-04-16 15:10:00,129.49,129.53,129.15,129.2,22380.0,129.49,129.53,129.15,129.2,22380.0
2018-04-16 15:20:00,129.19,129.19,128.97,129.13,43927.0,129.19,129.19,128.97,129.13,43927.0
2018-04-16 15:30:00,129.13,129.5,129.12,129.48,27711.0,129.13,129.5,129.12,129.48,27711.0
2018-04-16 15:40:00,129.49,129.76,129.48,129.7,65533.0,129.49,129.76,129.48,129.7,65533.0
2018-04-16 15:50:00,129.75,130.0,129.72,129.72,109196.0,129.75,130.0,129.72,129.72,109196.0
2018-04-17 09:30:00,131.21,131.78,130.94,131.67,57026.0,131.21,131.78,130.94,131.67,57026.0
2018-04-17 09:40:00,131.58,132.01,131.23,131.24,24164.0,131.58,132.01,131.23,131.24,24164.0
2018-04-17 09:50:00,131.27,131.76,131.18,131.68,18763.0,131.27,131.76,131.18,131.68,18763.0
2018-04-17 10:00:00,131.78,132.3,131.78,131.91,25344.0,131.78,132.3,131.78,131.91,25344.0
2018-04-17 10:10:00,131.97,132.23,131.96,132.11,28864.0,131.97,132.23,131.96,132.11,28864.0
2018-04-17 10:20:00,132.12,132.79,132.12,132.43,24000.0,132.12,132.79,132.12,132.43,24000.0
2018-04-17 10:30:00,132.47,132.86,132.45,132.73,28310.0,132.47,132.86,132.45,132.73,28310.0
2018-04-17 10:40:00,132.82,132.83,132.49,132.61,16320.0,132.82,132.83,132.49,132.61,16320.0
2018-04-17 10:50:00,132.7,133.18,132.68,133.08,17827.0,132.7,133.18,132.68,133.08,17827.0
2018-04-17 11:00:00,133.12,133.64,133.12,133.33,37969.0,133.12,133.64,133.12,133.33,37969.0
2018-04-17 11:10:00,133.29,133.29,132.94,132.96,18150.0,133.29,133.29,132.94,132.96,18150.0
2018-04-17 11:20:00,132.96,133.49,132.78,133.08,28139.0,132.96,133.49,132.78,133.08,28139.0
2018-04-17 11:30:00,133.05,133.19,132.73,133.17,45210.0,133.05,133.19,132.73,133.17,45210.0
2018-04-17 11:40:00,133.22,133.42,133.04,133.31,17827.0,133.22,133.42,133.04,133.31,17827.0
2018-04-17 11:50:00,133.4,133.53,132.84,132.84,14968.0,133.4,133.53,132.84,132.84,14968.0
2018-04-17 12:00:00,132.93,133.33,132.93,133.13,14235.0,132.93,133.33,132.93,133.13,14235.0
2018-04-17 12:10:00,133.11,133.24,133.02,133.05,11782.0,133.11,133.24,133.02,133.05,11782.0
2018-04-17 12:20:00,133.04,133.51,133.01,133.47,13841.0,133.04,133.51,133.01,133.47,13841.0
2018-04-17 12:30:00,133.47,133.53,133.2,133.26,19360.0,133.47,133.53,133.2,133.26,19360.0
2018-04-17 12:40:00,133.26,133.51,133.16,133.19,14527.0,133.26,133.51,133.16,133.19,14527.0
2018-04-17 12:50:00,133.14,133.31,132.88,132.97,18884.0,133.14,133.31,132.88,132.97,18884.0
2018-04-17 13:00:00,132.97,132.97,132.74,132.78,21807.0,132.97,132.97,132.74,132.78,21807.0
2018-04-17 13:10:00,132.77,132.97,132.4,132.41,13450.0,132.77,132.97,132.4,132.41,13450.0
2018-04-17 13:20:00,132.45,132.91,132.44,132.79,19994.0,132.45,132.91,132.44,132.79,19994.0
2018-04-17 13:30:00,132.84,132.89,132.71,132.84,15773.0,132.84,132.89,132.71,132.84,15773.0
2018-04-17 13:40:00,132.87,133.07,132.68,132.93,17340.0,132.87,133.07,132.68,132.93,17340.0
2018-04-17 13:50:00,132.83,133.01,132.72,132.91,20021.0,132.83,133.01,132.72,132.91,20021.0
2018-04-17 14:00:00,132.87,133.03,132.76,132.77,40231.0,132.87,133.03,132.76,132.77,40231.0
2018-04-17 14:10:00,132.78,132.8,132.64,132.71,16031.0,132.78,132.8,132.64,132.71,16031.0
2018-04-17 14:20:00,132.67,132.74,132.48,132.72,14628.0,132.67,132.74,132.48,132.72,14628.0
2018-04-17 14:30:00,132.78,132.89,132.72,132.85,22244.0,132.78,132.89,132.72,132.85,22244.0
2018-04-17 14:40:00,132.86,133.15,132.84,133.15,20492.0,132.86,133.15,132.84,133.15,20492.0
2018-04-17 14:50:00,133.19,133.33,133.11,133.21,18576.0,133.19,133.33,133.11,133.21,18576.0
2018-04-17 15:00:00,133.21,133.23,133.07,133.1,20864.0,133.21,133.23,133.07,133.1,20864.0
2018-04-17 15:10:00,133.1,133.32,133.02,133.31,28176.0,133.1,133.32,133.02,133.31,28176.0
2018-04-17 15:20:00,133.31,133.38,133.06,133.09,33580.0,133.31,133.38,133.06,133.09,33580.0
2018-04-17 15:30:00,133.1,133.13,132.84,132.87,74189.0,133.1,133.13,132.84,132.87,74189.0
2018-04-17 15:40:00,132.87,132.91,132.6,132.65,111357.0,132.87,132.91,132.6,132.65,111357.0
2018-04-17 15:50:00,132.65,132.96,132.47,132.58,141648.0,132.65,132.96,132.47,132.58,141648.0
2018-04-18 09:30:00,133.19,133.2,132.27,132.32,40479.0,133.19,133.2,132.27,132.32,40479.0
2018-04-18 09:40:00,132.44,132.66,132.08,132.65,13445.0,132.44,132.66,132.08,132.65,13445.0
2018-04-18 09:50:00,132.66,133.45,132.66,133.29,55760.0,132.66,133.45,132.66,133.29,55760.0
2018-04-18 10:00:00,133.29,133.36,132.79,132.95,26791.0,133.29,133.36,132.79,132.95,26791.0
2018-04-18 10:10:00,132.88,133.09,132.31,133.09,17346.0,132.88,133.09,132.31,133.09,17346.0
2018-04-18 10:20:00,133.03,133.37,132.99,133.28,28952.0,133.03,133.37,132.99,133.28,28952.0
2018-04-18 10:30:00,133.33,133.47,133.1,133.39,14658.0,133.33,133.47,133.1,133.39,14658.0
2018-04-18 10:40:00,133.4,133.68,133.37,133.66,12144.0,133.4,133.68,133.37,133.66,12144.0
2018-04-18 10:50:00,133.58,133.68,133.24,133.34,44248.0,133.58,133.68,133.24,133.34,44248.0
2018-04-18 11:00:00,133.31,133.85,133.28,133.6,24596.0,133.31,133.85,133.28,133.6,24596.0
2018-04-18 11:10:00,133.6,133.6,133.28,133.5,10309.0,133.6,133.6,133.28,133.5,10309.0
2018-04-18 11:20:00,133.44,133.76,133.44,133.44,34464.0,133.44,133.76,133.44,133.44,34464.0
2018-04-18 11:30:00,133.42,133.63,133.4,133.56,18295.0,133.42,133.63,133.4,133.56,18295.0
2018-04-18 11:40:00,133.62,133.62,133.34,133.46,7409.0,133.62,133.62,133.34,133.46,7409.0
2018-04-18 11:50:00,133.53,133.91,133.53,133.75,13233.0,133.53,133.91,133.53,133.75,13233.0
2018-04-18 12:00:00,133.76,133.97,133.76,133.91,11790.0,133.76,133.97,133.76,133.91,11790.0
2018-04-18 12:10:00,133.92,134.18,133.91,134.11,17552.0,133.92,134.18,133.91,134.11,17552.0
2018-04-18 12:20:00,134.04,134.17,133.91,134.09,6527.0,134.04,134.17,133.91,134.09,6527.0
2018-04-18 12:30:00,134.06,134.16,133.91,133.91,8239.0,134.06,134.16,133.91,133.91,8239.0
2018-04-18 12:40:00,133.93,134.13,133.89,134.04,16628.0,133.93,134.13,133.89,134.04,16628.0
2018-04-18 12:50:00,134.08,134.11,133.91,133.98,24488.0,134.08,134.11,133.91,133.98,24488.0
2018-04-18 13:00:00,133.97,134.11,133.94,134.04,10627.0,133.97,134.11,133.94,134.04,10627.0
2018-04-18 13:10:00,134.04,134.12,133.94,133.99,16567.0,134.04,134.12,133.94,133.99,16567.0
2018-04-18 13:20:00,133.97,134.04,133.79,133.96,14536.0,133.97,134.04,133.79,133.96,14536.0
2018-04-18 13:30:00,133.95,133.95,133.76,133.87,13668.0,133.95,133.95,133.76,133.87,13668.0
2018-04-18 13:40:00,133.84,134.13,133.79,134.09,7026.0,133.84,134.13,133.79,134.09,7026.0
2018-04-18 13:50:00,134.09,134.12,133.74,133.76,16189.0,134.09,134.12,133.74,133.76,16189.0
2018-04-18 14:00:00,133.79,134.1,133.66,134.0,13544.0,133.79,134.1,133.66,134.0,13544.0
2018-04-18 14:10:00,134.06,134.27,134.04,134.09,18011.0,134.06,134.27,134.04,134.09,18011.0
2018-04-18 14:20:00,134.11,134.31,134.09,134.31,15003.0,134.11,134.31,134.09,134.31,15003.0
2018-04-18 14:30:00,134.31,134.6,134.31,134.32,15506.0,134.31,134.6,134.31,134.32,15506.0
2018-04-18 14:40:00,134.35,134.57,134.22,134.57,20795.0,134.35,134.57,134.22,134.57,20795.0
2018-04-18 14:50:00,134.58,134.73,134.38,134.39,18695.0,134.58,134.73,134.38,134.39,18695.0
2018-04-18 15:00:00,134.42,134.67,134.35,134.41,23399.0,134.42,134.67,134.35,134.41,23399.0
2018-04-18 15:10:00,134.42,134.56,134.34,134.39,20028.0,134.42,134.56,134.34,134.39,20028.0
2018-04-18 15:20:00,134.39,134.4,134.18,134.27,18195.0,134.39,134.4,134.18,134.27,18195.0
2018-04-18 15:30:00,134.27,134.31,133.99,134.12,32461.0,134.27,134.31,133.99,134.12,32461.0
2018-04-18 15:40:00,134.11,134.11,133.7,133.72,70094.0,134.11,134.11,133.7,133.72,70094.0
2018-04-18 15:50:00,133.7,133.96,133.69,133.87,139930.0,133.7,133.96,133.69,133.87,139930.0
2018-04-19 09:30:00,133.49,133.73,132.39,133.38,22407.0,133.49,133.73,132.39,133.38,22407.0
2018-04-19 09:40:00,133.43,133.73,133.05,133.53,26337.0,133.43,133.73,133.05,133.53,26337.0
2018-04-19 09:50:00,133.43,134.03,133.08,133.98,25380.0,133.43,134.03,133.08,133.98,25380.0
2018-04-19 10:00:00,133.88,133.97,133.15,133.23,11658.0,133.88,133.97,133.15,133.23,11658.0
2018-04-19 10:10:00,133.21,133.88,133.12,133.68,12926.0,133.21,133.88,133.12,133.68,12926.0
2018-04-19 10:20:00,133.52,133.78,133.43,133.66,17630.0,133.52,133.78,133.43,133.66,17630.0
2018-04-19 10:30:00,133.5,133.58,133.24,133.53,10936.0,133.5,133.58,133.24,133.53,10936.0
2018-04-19 10:40:00,133.52,133.53,132.98,133.16,19200.0,133.52,133.53,132.98,133.16,19200.0
2018-04-19 10:50:00,133.17,133.22,132.61,132.75,27296.0,133.17,133.22,132.61,132.75,27296.0
2018-04-19 11:00:00,132.71,132.71,132.2,132.42,30555.0,132.71,132.71,132.2,132.42,30555.0
2018-04-19 11:10:00,132.36,132.46,132.04,132.27,15351.0,132.36,132.46,132.04,132.27,15351.0
2018-04-19 11:20:00,132.2,132.45,132.09,132.45,16399.0,132.2,132.45,132.09,132.45,16399.0
2018-04-19 11:30:00,132.36,132.59,132.16,132.34,12237.0,132.36,132.59,132.16,132.34,12237.0
2018-04-19 11:40:00,132.35,132.45,132.16,132.39,12500.0,132.35,132.45,132.16,132.39,12500.0
2018-04-19 11:50:00,132.43,132.43,131.92,131.97,8300.0,132.43,132.43,131.92,131.97,8300.0
2018-04-19 12:00:00,131.88,132.14,131.81,132.07,16563.0,131.88,132.14,131.81,132.07,16563.0
2018-04-19 12:10:00,132.06,132.26,131.98,132.25,8809.0,132.06,132.26,131.98,132.25,8809.0
2018-04-19 12:20:00,132.25,132.45,132.17,132.2,14100.0,132.25,132.45,132.17,132.2,14100.0
2018-04-19 12:30:00,132.19,132.28,132.02,132.09,27784.0,132.19,132.28,132.02,132.09,27784.0
2018-04-19 12:40:00,132.07,132.2,131.97,132.19,15819.0,132.07,132.2,131.97,132.19,15819.0
2018-04-19 12:50:00,132.17,132.23,132.03,132.1,24457.0,132.17,132.23,132.03,132.1,24457.0
2018-04-19 13:00:00,132.09,132.18,131.78,131.83,27273.0,132.09,132.18,131.78,131.83,27273.0
2018-04-19 13:10:00,131.81,131.83,131.56,131.68,12365.0,131.81,131.83,131.56,131.68,12365.0
2018-04-19 13:20:00,131.67,131.74,131.5,131.5,21778.0,131.67,131.74,131.5,131.5,21778.0
2018-04-19 13:30:00,131.49,132.03,131.48,132.03,15061.0,131.49,132.03,131.48,132.03,15061.0
2018-04-19 13:40:00,131.99,132.22,131.94,132.19,26370.0,131.99,132.22,131.94,132.19,26370.0
2018-04-19 13:50:00,132.19,132.35,132.13,132.35,17482.0,132.19,132.35,132.13,132.35,17482.0
2018-04-19 14:00:00,132.32,132.45,132.25,132.43,15537.0,132.32,132.45,132.25,132.43,15537.0
2018-04-19 14:10:00,132.43,132.55,132.19,132.19,45968.0,132.43,132.55,132.19,132.19,45968.0
2018-04-19 14:20:00,132.14,132.35,132.02,132.3,37743.0,132.14,132.35,132.02,132.3,37743.0
2018-04-19 14:30:00,132.29,132.46,132.21,132.46,11872.0,132.29,132.46,132.21,132.46,11872.0
2018-04-19 14:40:00,132.47,132.57,132.39,132.43,6896.0,132.47,132.57,132.39,132.43,6896.0
2018-04-19 14:50:00,132.34,132.59,132.3,132.53,11095.0,132.34,132.59,132.3,132.53,11095.0
2018-04-19 15:00:00,132.55,132.73,132.42,132.73,12465.0,132.55,132.73,132.42,132.73,12465.0
2018-04-19 15:10:00,132.68,132.71,132.33,132.45,30596.0,132.68,132.71,132.33,132.45,30596.0
2018-04-19 15:20:00,132.54,132.54,132.15,132.21,16124.0,132.54,132.54,132.15,132.21,16124.0
2018-04-19 15:30:00,132.15,132.93,132.15,132.72,54556.0,132.15,132.93,132.15,132.72,54556.0
2018-04-19 15:40:00,132.7,132.91,132.36,132.38,75084.0,132.7,132.91,132.36,132.38,75084.0
2018-04-19 15:50:00,132.41,132.55,132.24,132.33,130911.0,132.41,132.55,132.24,132.33,130911.0
2018-04-20 09:30:00,132.47,132.47,131.72,131.72,92755.0,132.47,132.47,131.72,131.72,92755.0
2018-04-20 09:40:00,131.86,131.93,131.46,131.52,5964.0,131.86,131.93,131.46,131.52,5964.0
2018-04-20 09:50:00,131.5,131.67,130.84,131.27,17969.0,131.5,131.67,130.84,131.27,17969.0
2018-04-20 10:00:00,131.2,131.24,130.56,130.78,18928.0,131.2,131.24,130.56,130.78,18928.0
2018-04-20 10:10:00,130.82,131.11,130.65,131.02,14384.0,130.82,131.11,130.65,131.02,14384.0
2018-04-20 10:20:00,130.99,131.02,130.67,131.02,38474.0,130.99,131.02,130.67,131.02,38474.0
2018-04-20 10:30:00,130.93,131.1,130.61,131.06,15109.0,130.93,131.1,130.61,131.06,15109.0
2018-04-20 10:40:00,131.0,131.01,130.49,130.49,13406.0,131.0,131.01,130.49,130.49,13406.0
2018-04-20 10:50:00,130.35,130.55,130.07,130.29,28440.0,130.35,130.55,130.07,130.29,28440.0
2018-04-20 11:00:00,130.31,130.33,129.53,129.84,32608.0,130.31,130.33,129.53,129.84,32608.0
2018-04-20 11:10:00,129.86,129.94,129.49,129.8,21787.0,129.86,129.94,129.49,129.8,21787.0
2018-04-20 11:20:00,129.79,129.96,129.1,129.1,26791.0,129.79,129.96,129.1,129.1,26791.0
2018-04-20 11:30:00,129.15,129.75,129.09,129.68,22106.0,129.15,129.75,129.09,129.68,22106.0
2018-04-20 11:40:00,129.68,129.85,129.2,129.35,15710.0,129.68,129.85,129.2,129.35,15710.0
2018-04-20 11:50:00,129.34,129.51,129.16,129.51,7606.0,129.34,129.51,129.16,129.51,7606.0
2018-04-20 12:00:00,129.46,129.7,129.4,129.57,21357.0,129.46,129.7,129.4,129.57,21357.0
2018-04-20 12:10:00,129.54,129.64,129.23,129.23,17957.0,129.54,129.64,129.23,129.23,17957.0
2018-04-20 12:20:00,129.24,129.49,129.14,129.45,6347.0,129.24,129.49,129.14,129.45,6347.0
2018-04-20 12:30:00,129.37,129.51,129.19,129.25,19910.0,129.37,129.51,129.19,129.25,19910.0
2018-04-20 12:40:00,129.29,129.39,129.19,129.19,8991.0,129.29,129.39,129.19,129.19,8991.0
2018-04-20 12:50:00,129.22,129.58,129.21,129.44,7715.0,129.22,129.58,129.21,129.44,7715.0
2018-04-20 13:00:00,129.3,129.62,129.24,129.61,9321.0,129.3,129.62,129.24,129.61,9321.0
2018-04-20 13:10:00,129.68,129.87,129.61,129.84,4500.0,129.68,129.87,129.61,129.84,4500.0
2018-04-20 13:20:00,129.8,130.21,129.64,130.15,23369.0,129.8,130.21,129.64,130.15,23369.0
2018-04-20 13:30:00,130.1,130.1,129.94,130.0,15211.0,130.1,130.1,129.94,130.0,15211.0
2018-04-20 13:40:00,130.09,130.1,129.75,129.75,14338.0,130.09,130.1,129.75,129.75,14338.0
2018-04-20 13:50:00,129.75,130.07,129.74,129.76,9101.0,129.75,130.07,129.74,129.76,9101.0
2018-04-20 14:00:00,129.76,129.9,129.62,129.83,21128.0,129.76,129.9,129.62,129.83,21128.0
2018-04-20 14:10:00,129.77,129.77,129.55,129.68,16892.0,129.77,129.77,129.55,129.68,16892.0
2018-04-20 14:20:00,129.66,129.66,129.45,129.57,15264.0,129.66,129.66,129.45,129.57,15264.0
2018-04-20 14:30:00,129.53,129.6,129.42,129.5,92889.0,129.53,129.6,129.42,129.5,92889.0
2018-04-20 14:40:00,129.5,129.56,129.29,129.3,16440.0,129.5,129.56,129.29,129.3,16440.0
2018-04-20 14:50:00,129.31,129.49,129.2,129.48,12555.0,129.31,129.49,129.2,129.48,12555.0
2018-04-20 15:00:00,129.43,129.46,128.96,129.02,28202.0,129.43,129.46,128.96,129.02,28202.0
2018-04-20 15:10:00,129.0,129.31,128.96,129.1,18841.0,129.0,129.31,128.96,129.1,18841.0
2018-04-20 15:20:00,129.12,129.4,129.08,129.4,27831.0,129.12,129.4,129.08,129.4,27831.0
2018-04-20 15:30:00,129.4,129.68,129.26,129.64,42500.0,129.4,129.68,129.26,129.64,42500.0
2018-04-20 15:40:00,129.65,129.82,129.58,129.81,99045.0,129.65,129.82,129.58,129.81,99045.0
2018-04-20 15:50:00,129.82,130.12,129.7,130.11,271753.0,129.82,130.12,129.7,130.11,271753.0
2018-04-23 09:30:00,130.64,130.99,130.19,130.84,27193.0,130.64,130.99,130.19,130.84,27193.0
2018-04-23 09:40:00,130.89,131.07,130.36,130.47,34130.0,130.89,131.07,130.36,130.47,34130.0
2018-04-23 09:50:00,130.39,130.84,129.83,130.83,29141.0,130.39,130.84,129.83,130.83,29141.0
2018-04-23 10:00:00,130.84,130.97,130.69,130.77,18007.0,130.84,130.97,130.69,130.77,18007.0
2018-04-23 10:10:00,130.82,131.02,130.69,130.81,17861.0,130.82,131.02,130.69,130.81,17861.0
2018-04-23 10:20:00,130.84,131.21,130.84,131.01,11720.0,130.84,131.21,130.84,131.01,11720.0
2018-04-23 10:30:00,131.11,131.12,130.66,130.82,11599.0,131.11,131.12,130.66,130.82,11599.0
2018-04-23 10:40:00,130.85,131.5,130.78,131.4,8100.0,130.85,131.5,130.78,131.4,8100.0
2018-04-23 10:50:00,131.51,131.6,131.4,131.52,9428.0,131.51,131.6,131.4,131.52,9428.0
2018-04-23 11:00:00,131.39,131.69,131.2,131.59,10886.0,131.39,131.69,131.2,131.59,10886.0
2018-04-23 11:10:00,131.64,132.0,131.58,131.99,20243.0,131.64,132.0,131.58,131.99,20243.0
2018-04-23 11:20:00,132.04,132.04,131.57,131.72,14683.0,132.04,132.04,131.57,131.72,14683.0
2018-04-23 11:30:00,131.74,131.76,131.37,131.37,22310.0,131.74,131.76,131.37,131.37,22310.0
2018-04-23 11:40:00,131.38,131.43,131.03,131.03,8086.0,131.38,131.43,131.03,131.03,8086.0
2018-04-23 11:50:00,130.99,131.4,130.97,131.13,7556.0,130.99,131.4,130.97,131.13,7556.0
2018-04-23 12:00:00,131.1,131.16,130.7,130.75,18874.0,131.1,131.16,130.7,130.75,18874.0
2018-04-23 12:10:00,130.74,130.83,130.27,130.29,16008.0,130.74,130.83,130.27,130.29,16008.0
2018-04-23 12:20:00,130.25,130.35,129.95,130.03,17137.0,130.25,130.35,129.95,130.03,17137.0
2018-04-23 12:30:00,130.03,130.11,129.62,129.91,20388.0,130.03,130.11,129.62,129.91,20388.0
2018-04-23 12:40:00,129.92,129.96,129.26,129.26,18024.0,129.92,129.96,129.26,129.26,18024.0
2018-04-23 12:50:00,129.32,129.51,129.22,129.34,12610.0,129.32,129.51,129.22,129.34,12610.0
2018-04-23 13:00:00,129.34,129.4,129.12,129.37,9037.0,129.34,129.4,129.12,129.37,9037.0
2018-04-23 13:10:00,129.29,129.4,129.01,129.11,14306.0,129.29,129.4,129.01,129.11,14306.0
2018-04-23 13:20:00,129.16,129.17,128.78,128.83,16497.0,129.16,129.17,128.78,128.83,16497.0
2018-04-23 13:30:00,128.84,129.32,128.84,129.27,15767.0,128.84,129.32,128.84,129.27,15767.0
2018-04-23 13:40:00,129.25,129.25,128.96,129.09,7026.0,129.25,129.25,128.96,129.09,7026.0
2018-04-23 13:50:00,129.15,129.36,129.11,129.23,8374.0,129.15,129.36,129.11,129.23,8374.0
2018-04-23 14:00:00,129.25,129.33,128.69,128.78,19023.0,129.25,129.33,128.69,128.78,19023.0
2018-04-23 14:10:00,128.7,129.0,128.69,128.95,11315.0,128.7,129.0,128.69,128.95,11315.0
2018-04-23 14:20:00,128.9,128.98,128.61,128.74,11899.0,128.9,128.98,128.61,128.74,11899.0
2018-04-23 14:30:00,128.71,128.93,128.69,128.93,9972.0,128.71,128.93,128.69,128.93,9972.0
2018-04-23 14:40:00,128.93,129.11,128.83,128.85,8734.0,128.93,129.11,128.83,128.85,8734.0
2018-04-23 14:50:00,128.74,128.85,128.32,128.4,21121.0,128.74,128.85,128.32,128.4,21121.0
2018-04-23 15:00:00,128.35,128.9,128.29,128.77,19859.0,128.35,128.9,128.29,128.77,19859.0
2018-04-23 15:10:00,128.78,129.04,128.73,128.82,9483.0,128.78,129.04,128.73,128.82,9483.0
2018-04-23 15:20:00,128.8,129.11,128.8,129.04,17528.0,128.8,129.11,128.8,129.04,17528.0
2018-04-23 15:30:00,129.07,129.22,129.03,129.12,45163.0,129.07,129.22,129.03,129.12,45163.0
2018-04-23 15:40:00,129.11,129.39,128.94,129.29,56051.0,129.11,129.39,128.94,129.29,56051.0
2018-04-23 15:50:00,129.25,129.41,129.16,129.18,69965.0,129.25,129.41,129.16,129.18,69965.0
2018-04-24 09:30:00,130.69,131.16,130.3,131.09,28829.0,130.69,131.16,130.3,131.09,28829.0
2018-04-24 09:40:00,130.92,131.28,130.83,131.09,21119.0,130.92,131.28,130.83,131.09,21119.0
2018-04-24 09:50:00,131.0,131.01,129.87,130.59,18737.0,131.0,131.01,129.87,130.59,18737.0
2018-04-24 10:00:00,130.44,130.79,130.32,130.36,36049.0,130.44,130.79,130.32,130.36,36049.0
2018-04-24 10:10:00,130.41,130.41,129.18,129.18,24786.0,130.41,130.41,129.18,129.18,24786.0
2018-04-24 10:20:00,129.24,129.32,128.8,128.95,32407.0,129.24,129.32,128.8,128.95,32407.0
2018-04-24 10:30:00,128.88,129.0,128.38,128.62,43693.0,128.88,129.0,128.38,128.62,43693.0
2018-04-24 10:40:00,128.47,128.86,128.38,128.76,35704.0,128.47,128.86,128.38,128.76,35704.0
2018-04-24 10:50:00,128.82,129.06,128.34,128.34,15865.0,128.82,129.06,128.34,128.34,15865.0
2018-04-24 11:00:00,128.33,128.52,127.23,127.6,79542.0,128.33,128.52,127.23,127.6,79542.0
2018-04-24 11:10:00,127.63,127.67,126.61,126.86,71330.0,127.63,127.67,126.61,126.86,71330.0
2018-04-24 11:20:00,126.89,127.58,126.66,127.58,35630.0,126.89,127.58,126.66,127.58,35630.0
2018-04-24 11:30:00,127.58,127.9,127.26,127.43,18189.0,127.58,127.9,127.26,127.43,18189.0
2018-04-24 11:40:00,127.57,127.9,127.38,127.38,6728.0,127.57,127.9,127.38,127.38,6728.0
2018-04-24 11:50:00,127.36,127.51,126.59,126.59,44428.0,127.36,127.51,126.59,126.59,44428.0
2018-04-24 12:00:00,126.6,127.15,126.55,126.86,19009.0,126.6,127.15,126.55,126.86,19009.0
2018-04-24 12:10:00,126.85,126.86,125.8,125.84,49325.0,126.85,126.86,125.8,125.84,49325.0
2018-04-24 12:20:00,125.89,126.18,125.12,125.16,41755.0,125.89,126.18,125.12,125.16,41755.0
2018-04-24 12:30:00,125.16,125.65,125.08,125.65,38954.0,125.16,125.65,125.08,125.65,38954.0
2018-04-24 12:40:00,125.56,125.65,125.26,125.6,44153.0,125.56,125.65,125.26,125.6,44153.0
2018-04-24 12:50:00,125.65,125.73,124.95,125.1,23165.0,125.65,125.73,124.95,125.1,23165.0
2018-04-24 13:00:00,125.09,125.51,125.0,125.5,20730.0,125.09,125.51,125.0,125.5,20730.0
2018-04-24 13:10:00,125.54,125.56,124.9,124.91,24404.0,125.54,125.56,124.9,124.91,24404.0
2018-04-24 13:20:00,124.97,124.99,124.5,124.76,32736.0,124.97,124.99,124.5,124.76,32736.0
2018-04-24 13:30:00,124.73,125.02,124.34,124.46,24203.0,124.73,125.02,124.34,124.46,24203.0
2018-04-24 13:40:00,124.49,124.5,123.96,124.13,65785.0,124.49,124.5,123.96,124.13,65785.0
2018-04-24 13:50:00,124.12,124.19,122.99,123.12,93687.0,124.12,124.19,122.99,123.12,93687.0
2018-04-24 14:00:00,123.12,123.15,122.05,122.2,101402.0,123.12,123.15,122.05,122.2,101402.0
2018-04-24 14:10:00,122.25,123.4,122.18,123.01,55177.0,122.25,123.4,122.18,123.01,55177.0
2018-04-24 14:20:00,123.04,123.62,122.59,122.72,50082.0,123.04,123.62,122.59,122.72,50082.0
2018-04-24 14:30:00,122.59,123.21,122.5,122.65,32178.0,122.59,123.21,122.5,122.65,32178.0
2018-04-24 14:40:00,122.71,123.28,122.71,123.1,30998.0,122.71,123.28,122.71,123.1,30998.0
2018-04-24 14:50:00,123.12,123.38,122.92,123.02,31325.0,123.12,123.38,122.92,123.02,31325.0
2018-04-24 15:00:00,123.03,123.78,123.03,123.45,40970.0,123.03,123.78,123.03,123.45,40970.0
2018-04-24 15:10:00,123.48,123.6,123.16,123.17,42951.0,123.48,123.6,123.16,123.17,42951.0
2018-04-24 15:20:00,123.19,123.49,122.93,122.95,48737.0,123.19,123.49,122.93,122.95,48737.0
2018-04-24 15:30:00,122.97,123.15,122.71,123.15,76973.0,122.97,123.15,122.71,123.15,76973.0
2018-04-24 15:40:00,123.15,123.8,122.94,123.74,124276.0,123.15,123.8,122.94,123.74,124276.0
2018-04-24 15:50:00,123.74,123.91,123.51,123.66,259453.0,123.74,123.91,123.51,123.66,259453.0
2018-04-25 09:30:00,123.72,124.39,123.36,123.48,26547.0,123.72,124.39,123.36,123.48,26547.0
2018-04-25 09:40:00,123.59,123.6,122.21,123.29,77571.0,123.59,123.6,122.21,123.29,77571.0
2018-04-25 09:50:00,123.17,123.25,121.88,121.88,91229.0,123.17,123.25,121.88,121.88,91229.0
2018-04-25 10:00:00,121.84,122.09,121.05,121.83,125841.0,121.84,122.09,121.05,121.83,125841.0
2018-04-25 10:10:00,121.8,122.06,121.07,121.08,63145.0,121.8,122.06,121.07,121.08,63145.0
2018-04-25 10:20:00,121.08,122.0,120.9,121.45,63976.0,121.08,122.0,120.9,121.45,63976.0
2018-04-25 10:30:00,121.48,122.0,121.23,121.96,159639.0,121.48,122.0,121.23,121.96,159639.0
2018-04-25 10:40:00,121.96,122.74,121.8,122.68,58646.0,121.96,122.74,121.8,122.68,58646.0
2018-04-25 10:50:00,122.64,122.65,121.45,121.85,57131.0,122.64,122.65,121.45,121.85,57131.0
2018-04-25 11:00:00,121.83,122.8,121.83,122.21,77430.0,121.83,122.8,121.83,122.21,77430.0
2018-04-25 11:10:00,122.22,122.56,122.04,122.41,47216.0,122.22,122.56,122.04,122.41,47216.0
2018-04-25 11:20:00,122.41,123.67,122.31,123.58,43644.0,122.41,123.67,122.31,123.58,43644.0
2018-04-25 11:30:00,123.59,123.66,123.01,123.14,25001.0,123.59,123.66,123.01,123.14,25001.0
2018-04-25 11:40:00,123.17,123.46,122.9,122.9,42097.0,123.17,123.46,122.9,122.9,42097.0
2018-04-25 11:50:00,122.93,123.21,122.74,122.98,19359.0,122.93,123.21,122.74,122.98,19359.0
2018-04-25 12:00:00,122.99,123.26,122.72,122.92,23907.0,122.99,123.26,122.72,122.92,23907.0
2018-04-25 12:10:00,122.9,123.33,122.77,123.28,22372.0,122.9,123.33,122.77,123.28,22372.0
2018-04-25 12:20:00,123.22,123.72,123.15,123.45,24232.0,123.22,123.72,123.15,123.45,24232.0
2018-04-25 12:30:00,123.43,123.85,123.4,123.65,17914.0,123.43,123.85,123.4,123.65,17914.0
2018-04-25 12:40:00,123.63,123.73,123.42,123.5,16628.0,123.63,123.73,123.42,123.5,16628.0
2018-04-25 12:50:00,123.53,123.63,123.36,123.53,16200.0,123.53,123.63,123.36,123.53,16200.0
2018-04-25 13:00:00,123.53,123.91,123.46,123.75,12768.0,123.53,123.91,123.46,123.75,12768.0
2018-04-25 13:10:00,123.71,123.75,123.23,123.4,17873.0,123.71,123.75,123.23,123.4,17873.0
2018-04-25 13:20:00,123.41,123.68,123.39,123.66,15828.0,123.41,123.68,123.39,123.66,15828.0
2018-04-25 13:30:00,123.65,124.14,123.63,124.0,15355.0,123.65,124.14,123.63,124.0,15355.0
2018-04-25 13:40:00,124.0,124.12,123.61,123.67,14222.0,124.0,124.12,123.61,123.67,14222.0
2018-04-25 13:50:00,123.7,124.12,123.6,124.07,18304.0,123.7,124.12,123.6,124.07,18304.0
2018-04-25 14:00:00,124.08,124.14,123.73,123.86,17238.0,124.08,124.14,123.73,123.86,17238.0
2018-04-25 14:10:00,123.86,123.99,123.71,123.78,13340.0,123.86,123.99,123.71,123.78,13340.0
2018-04-25 14:20:00,123.73,123.77,123.37,123.43,27654.0,123.73,123.77,123.37,123.43,27654.0
2018-04-25 14:30:00,123.44,124.04,123.35,123.83,13389.0,123.44,124.04,123.35,123.83,13389.0
2018-04-25 14:40:00,123.87,124.13,123.69,124.0,10328.0,123.87,124.13,123.69,124.0,10328.0
2018-04-25 14:50:00,124.1,124.54,124.04,124.46,25846.0,124.1,124.54,124.04,124.46,25846.0
2018-04-25 15:00:00,124.51,124.65,124.09,124.13,23552.0,124.51,124.65,124.09,124.13,23552.0
2018-04-25 15:10:00,124.18,124.38,123.89,123.9,27747.0,124.18,124.38,123.89,123.9,27747.0
2018-04-25 15:20:00,123.91,124.17,123.9,124.0,21274.0,123.91,124.17,123.9,124.0,21274.0
2018-04-25 15:30:00,124.02,124.12,123.7,123.72,31378.0,124.02,124.12,123.7,123.72,31378.0
2018-04-25 15:40:00,123.69,123.78,123.49,123.58,34427.0,123.69,123.78,123.49,123.58,34427.0
2018-04-25 15:50:00,123.6,124.06,123.5,123.98,76556.0,123.6,124.06,123.5,123.98,76556.0
2018-04-26 09:30:00,124.62,124.99,123.97,124.5,71919.0,124.62,124.99,123.97,124.5,71919.0
2018-04-26 09:40:00,124.49,125.17,124.06,124.87,25751.0,124.49,125.17,124.06,124.87,25751.0
2018-04-26 09:50:00,124.75,125.89,124.62,125.89,30640.0,124.75,125.89,124.62,125.89,30640.0
2018-04-26 10:00:00,125.93,126.65,125.77,126.65,43557.0,125.93,126.65,125.77,126.65,43557.0
2018-04-26 10:10:00,126.58,126.93,126.23,126.37,43473.0,126.58,126.93,126.23,126.37,43473.0
2018-04-26 10:20:00,126.33,126.83,126.17,126.58,17835.0,126.33,126.83,126.17,126.58,17835.0
2018-04-26 10:30:00,126.65,127.16,126.57,126.78,28965.0,126.65,127.16,126.57,126.78,28965.0
2018-04-26 10:40:00,126.78,127.14,126.53,126.91,26570.0,126.78,127.14,126.53,126.91,26570.0
2018-04-26 10:50:00,126.86,127.44,126.86,127.42,48880.0,126.86,127.44,126.86,127.42,48880.0
2018-04-26 11:00:00,127.4,127.55,127.23,127.23,39939.0,127.4,127.55,127.23,127.23,39939.0
2018-04-26 11:10:00,127.34,127.43,126.56,126.8,40426.0,127.34,127.43,126.56,126.8,40426.0
2018-04-26 11:20:00,126.8,127.4,126.69,127.28,26454.0,126.8,127.4,126.69,127.28,26454.0
2018-04-26 11:30:00,127.25,127.4,126.88,127.0,20924.0,127.25,127.4,126.88,127.0,20924.0
2018-04-26 11:40:00,127.03,127.03,126.62,126.85,19295.0,127.03,127.03,126.62,126.85,19295.0
2018-04-26 11:50:00,126.85,126.96,126.53,126.96,29880.0,126.85,126.96,126.53,126.96,29880.0
2018-04-26 12:00:00,126.86,127.23,126.86,127.13,18815.0,126.86,127.23,126.86,127.13,18815.0
2018-04-26 12:10:00,127.1,127.11,126.81,127.06,23955.0,127.1,127.11,126.81,127.06,23955.0
2018-04-26 12:20:00,127.03,127.35,126.97,127.15,35458.0,127.03,127.35,126.97,127.15,35458.0
2018-04-26 12:30:00,127.15,127.19,126.94,127.16,16659.0,127.15,127.19,126.94,127.16,16659.0
2018-04-26 12:40:00,127.2,127.2,126.85,126.96,25045.0,127.2,127.2,126.85,126.96,25045.0
2018-04-26 12:50:00,127.0,127.33,126.92,127.06,165671.0,127.0,127.33,126.92,127.06,165671.0
2018-04-26 13:00:00,127.1,127.39,127.1,127.1,20427.0,127.1,127.39,127.1,127.1,20427.0
2018-04-26 13:10:00,127.1,127.16,126.9,127.15,15742.0,127.1,127.16,126.9,127.15,15742.0
2018-04-26 13:20:00,127.14,127.22,126.94,126.95,128754.0,127.14,127.22,126.94,126.95,128754.0
2018-04-26 13:30:00,126.99,127.07,126.83,126.88,27593.0,126.99,127.07,126.83,126.88,27593.0
2018-04-26 13:40:00,126.9,127.21,126.89,127.21,16806.0,126.9,127.21,126.89,127.21,16806.0
2018-04-26 13:50:00,127.18,127.32,127.09,127.26,12465.0,127.18,127.32,127.09,127.26,12465.0
2018-04-26 14:00:00,127.26,127.29,126.95,127.0,13908.0,127.26,127.29,126.95,127.0,13908.0
2018-04-26 14:10:00,127.04,127.27,126.93,127.01,16360.0,127.04,127.27,126.93,127.01,16360.0
2018-04-26 14:20:00,127.01,127.23,126.98,127.21,13405.0,127.01,127.23,126.98,127.21,13405.0
2018-04-26 14:30:00,127.24,127.29,126.76,126.98,100110.0,127.24,127.29,126.76,126.98,100110.0
2018-04-26 14:40:00,126.98,127.42,126.98,127.26,16254.0,126.98,127.42,126.98,127.26,16254.0
2018-04-26 14:50:00,127.28,127.39,127.21,127.35,11521.0,127.28,127.39,127.21,127.35,11521.0
2018-04-26 15:00:00,127.38,127.52,127.29,127.29,20630.0,127.38,127.52,127.29,127.29,20630.0
2018-04-26 15:10:00,127.28,127.55,127.27,127.41,19122.0,127.28,127.55,127.27,127.41,19122.0
2018-04-26 15:20:00,127.38,127.38,127.04,127.1,25101.0,127.38,127.38,127.04,127.1,25101.0
2018-04-26 15:30:00,127.1,127.23,126.93,126.99,35401.0,127.1,127.23,126.93,126.99,35401.0
2018-04-26 15:40:00,126.99,127.09,126.82,126.93,62482.0,126.99,127.09,126.82,126.93,62482.0
2018-04-26 15:50:00,126.92,127.06,126.8,126.99,151925.0,126.92,127.06,126.8,126.99,151925.0
2018-04-27 09:30:00,127.16,127.54,126.81,127.28,41089.0,127.16,127.54,126.81,127.28,41089.0
2018-04-27 09:40:00,127.28,127.83,127.11,127.35,28668.0,127.28,127.83,127.11,127.35,28668.0
2018-04-27 09:50:00,127.3,127.3,126.36,126.72,31491.0,127.3,127.3,126.36,126.72,31491.0
2018-04-27 10:00:00,126.72,127.14,126.45,127.06,23444.0,126.72,127.14,126.45,127.06,23444.0
2018-04-27 10:10:00,126.89,127.32,126.63,126.85,26252.0,126.89,127.32,126.63,126.85,26252.0
2018-04-27 10:20:00,126.77,126.94,126.13,126.25,61267.0,126.77,126.94,126.13,126.25,61267.0
2018-04-27 10:30:00,126.13,126.21,125.77,125.91,23670.0,126.13,126.21,125.77,125.91,23670.0
2018-04-27 10:40:00,125.92,126.47,125.89,126.45,50241.0,125.92,126.47,125.89,126.45,50241.0
2018-04-27 10:50:00,126.41,126.41,125.81,126.34,44039.0,126.41,126.41,125.81,126.34,44039.0
2018-04-27 11:00:00,126.29,126.64,126.14,126.55,28066.0,126.29,126.64,126.14,126.55,28066.0
2018-04-27 11:10:00,126.5,126.96,126.46,126.51,7706.0,126.5,126.96,126.46,126.51,7706.0
2018-04-27 11:20:00,126.59,126.93,126.56,126.88,9465.0,126.59,126.93,126.56,126.88,9465.0
2018-04-27 11:30:00,127.02,127.02,126.5,126.86,13829.0,127.02,127.02,126.5,126.86,13829.0
2018-04-27 11:40:00,126.9,126.92,126.27,126.45,11620.0,126.9,126.92,126.27,126.45,11620.0
2018-04-27 11:50:00,126.46,126.66,126.2,126.5,9654.0,126.46,126.66,126.2,126.5,9654.0
2018-04-27 12:00:00,126.5,126.8,126.5,126.59,5500.0,126.5,126.8,126.5,126.59,5500.0
2018-04-27 12:10:00,126.6,126.78,126.55,126.78,9100.0,126.6,126.78,126.55,126.78,9100.0
2018-04-27 12:20:00,126.77,126.77,126.61,126.61,5050.0,126.77,126.77,126.61,126.61,5050.0
2018-04-27 12:30:00,126.55,126.76,126.14,126.42,17100.0,126.55,126.76,126.14,126.42,17100.0
2018-04-27 12:40:00,126.37,126.8,126.37,126.68,13200.0,126.37,126.8,126.37,126.68,13200.0
2018-04-27 12:50:00,126.68,127.22,126.6,127.02,16200.0,126.68,127.22,126.6,127.02,16200.0
2018-04-27 13:00:00,127.12,127.23,126.74,126.77,12665.0,127.12,127.23,126.74,126.77,12665.0
2018-04-27 13:10:00,126.77,127.03,126.67,127.0,9997.0,126.77,127.03,126.67,127.0,9997.0
2018-04-27 13:20:00,126.99,127.15,126.55,126.55,5727.0,126.99,127.15,126.55,126.55,5727.0
2018-04-27 13:30:00,126.55,126.73,126.51,126.66,5400.0,126.55,126.73,126.51,126.66,5400.0
2018-04-27 13:40:00,126.74,126.76,126.39,126.42,6030.0,126.74,126.76,126.39,126.42,6030.0
2018-04-27 13:50:00,126.42,126.65,126.26,126.27,12549.0,126.42,126.65,126.26,126.27,12549.0
2018-04-27 14:00:00,126.28,126.48,126.23,126.4,10188.0,126.28,126.48,126.23,126.4,10188.0
2018-04-27 14:10:00,126.43,126.74,126.38,126.58,7990.0,126.43,126.74,126.38,126.58,7990.0
2018-04-27 14:20:00,126.58,126.67,126.41,126.55,8125.0,126.58,126.67,126.41,126.55,8125.0
2018-04-27 14:30:00,126.51,126.7,126.4,126.47,10379.0,126.51,126.7,126.4,126.47,10379.0
2018-04-27 14:40:00,126.47,126.52,126.34,126.34,8700.0,126.47,126.52,126.34,126.34,8700.0
2018-04-27 14:50:00,126.33,126.36,126.03,126.21,19264.0,126.33,126.36,126.03,126.21,19264.0
2018-04-27 15:00:00,126.19,126.59,126.14,126.42,12408.0,126.19,126.59,126.14,126.42,12408.0
2018-04-27 15:10:00,126.44,126.51,126.32,126.39,12612.0,126.44,126.51,126.32,126.39,12612.0
2018-04-27 15:20:00,126.35,126.44,126.13,126.28,15039.0,126.35,126.44,126.13,126.28,15039.0
2018-04-27 15:30:00,126.24,126.71,126.22,126.7,26913.0,126.24,126.71,126.22,126.7,26913.0
2018-04-27 15:40:00,126.64,126.85,126.6,126.76,25811.0,126.64,126.85,126.6,126.76,25811.0
2018-04-27 15:50:00,126.77,126.87,126.62,126.63,77454.0,126.77,126.87,126.62,126.63,77454.0
2018-04-30 09:30:00,127.32,127.61,126.11,126.65,120030.0,127.32,127.61,126.11,126.65,120030.0
2018-04-30 09:40:00,126.77,127.31,126.76,127.2,27531.0,126.77,127.31,126.76,127.2,27531.0
2018-04-30 09:50:00,127.2,127.72,127.19,127.44,29824.0,127.2,127.72,127.19,127.44,29824.0
2018-04-30 10:00:00,127.44,127.88,127.44,127.78,13199.0,127.44,127.88,127.44,127.78,13199.0
2018-04-30 10:10:00,127.78,128.09,127.62,127.62,11270.0,127.78,128.09,127.62,127.62,11270.0
2018-04-30 10:20:00,127.62,127.82,127.09,127.68,17284.0,127.62,127.82,127.09,127.68,17284.0
2018-04-30 10:30:00,127.7,127.81,127.35,127.47,9376.0,127.7,127.81,127.35,127.47,9376.0
2018-04-30 10:40:00,127.54,127.56,127.13,127.44,13710.0,127.54,127.56,127.13,127.44,13710.0
2018-04-30 10:50:00,127.44,127.86,127.39,127.86,7090.0,127.44,127.86,127.39,127.86,7090.0
2018-04-30 11:00:00,127.85,127.98,127.59,127.71,11443.0,127.85,127.98,127.59,127.71,11443.0
2018-04-30 11:10:00,127.75,127.89,127.58,127.58,5655.0,127.75,127.89,127.58,127.58,5655.0
2018-04-30 11:20:00,127.59,127.78,127.56,127.77,7141.0,127.59,127.78,127.56,127.77,7141.0
2018-04-30 11:30:00,127.72,127.73,127.11,127.11,6913.0,127.72,127.73,127.11,127.11,6913.0
2018-04-30 11:40:00,127.1,127.22,126.77,126.81,5600.0,127.1,127.22,126.77,126.81,5600.0
2018-04-30 11:50:00,126.79,126.87,126.32,126.51,23452.0,126.79,126.87,126.32,126.51,23452.0
2018-04-30 12:00:00,126.55,126.73,126.19,126.27,17345.0,126.55,126.73,126.19,126.27,17345.0
2018-04-30 12:10:00,126.23,126.23,125.81,126.12,99350.0,126.23,126.23,125.81,126.12,99350.0
2018-04-30 12:20:00,126.22,126.52,126.22,126.52,9202.0,126.22,126.52,126.22,126.52,9202.0
2018-04-30 12:30:00,126.53,126.8,126.45,126.69,19175.0,126.53,126.8,126.45,126.69,19175.0
2018-04-30 12:40:00,126.7,126.74,126.44,126.63,6000.0,126.7,126.74,126.44,126.63,6000.0
2018-04-30 12:50:00,126.62,126.7,126.25,126.7,5800.0,126.62,126.7,126.25,126.7,5800.0
2018-04-30 13:00:00,126.7,126.77,126.58,126.68,7728.0,126.7,126.77,126.58,126.68,7728.0
2018-04-30 13:10:00,126.69,126.8,126.44,126.7,10613.0,126.69,126.8,126.44,126.7,10613.0
2018-04-30 13:20:00,126.69,126.83,126.49,126.49,4004.0,126.69,126.83,126.49,126.49,4004.0
2018-04-30 13:30:00,126.69,126.88,126.59,126.78,7850.0,126.69,126.88,126.59,126.78,7850.0
2018-04-30 13:40:00,126.83,126.98,126.73,126.88,5505.0,126.83,126.98,126.73,126.88,5505.0
2018-04-30 13:50:00,126.9,126.9,126.76,126.88,2000.0,126.9,126.9,126.76,126.88,2000.0
2018-04-30 14:00:00,126.83,126.87,126.28,126.34,10173.0,126.83,126.87,126.28,126.34,10173.0
2018-04-30 14:10:00,126.31,126.49,126.14,126.37,7068.0,126.31,126.49,126.14,126.37,7068.0
2018-04-30 14:20:00,126.44,126.71,126.38,126.65,6150.0,126.44,126.71,126.38,126.65,6150.0
2018-04-30 14:30:00,126.59,126.7,126.33,126.34,12530.0,126.59,126.7,126.33,126.34,12530.0
2018-04-30 14:40:00,126.34,126.52,126.23,126.33,19418.0,126.34,126.52,126.23,126.33,19418.0
2018-04-30 14:50:00,126.33,126.47,126.11,126.15,19660.0,126.33,126.47,126.11,126.15,19660.0
2018-04-30 15:00:00,126.17,126.41,126.14,126.36,29446.0,126.17,126.41,126.14,126.36,29446.0
2018-04-30 15:10:00,126.43,126.61,126.24,126.37,30440.0,126.43,126.61,126.24,126.37,30440.0
2018-04-30 15:20:00,126.37,126.45,126.05,126.2,34015.0,126.37,126.45,126.05,126.2,34015.0
2018-04-30 15:30:00,126.16,126.59,126.16,126.59,38128.0,126.16,126.59,126.16,126.59,38128.0
2018-04-30 15:40:00,126.57,126.58,126.33,126.41,72015.0,126.57,126.58,126.33,126.41,72015.0
2018-04-30 15:50:00,126.39,126.39,125.87,125.92,214638.0,126.39,126.39,125.87,125.92,214638.0
2018-05-01 09:30:00,125.3,126.04,125.29,125.64,53789.0,125.3,126.04,125.29,125.64,53789.0
2018-05-01 09:40:00,125.61,126.21,125.52,126.17,27630.0,125.61,126.21,125.52,126.17,27630.0
2018-05-01 09:50:00,126.17,126.37,126.02,126.09,14915.0,126.17,126.37,126.02,126.09,14915.0
2018-05-01 10:00:00,126.02,126.02,125.56,125.73,26964.0,126.02,126.02,125.56,125.73,26964.0
2018-05-01 10:10:00,125.67,126.23,125.63,126.17,12476.0,125.67,126.23,125.63,126.17,12476.0
2018-05-01 10:20:00,126.22,126.41,125.91,126.01,10522.0,126.22,126.41,125.91,126.01,10522.0
2018-05-01 10:30:00,125.95,126.08,125.66,125.66,30094.0,125.95,126.08,125.66,125.66,30094.0
2018-05-01 10:40:00,125.72,126.12,125.69,125.94,13965.0,125.72,126.12,125.69,125.94,13965.0
2018-05-01 10:50:00,125.87,126.01,125.5,125.56,18000.0,125.87,126.01,125.5,125.56,18000.0
2018-05-01 11:00:00,125.54,125.73,125.31,125.73,78679.0,125.54,125.73,125.31,125.73,78679.0
2018-05-01 11:10:00,125.75,126.05,125.71,125.82,15147.0,125.75,126.05,125.71,125.82,15147.0
2018-05-01 11:20:00,125.88,125.97,125.77,125.91,7304.0,125.88,125.97,125.77,125.91,7304.0
2018-05-01 11:30:00,125.96,125.99,125.62,125.74,9401.0,125.96,125.99,125.62,125.74,9401.0
2018-05-01 11:40:00,125.8,125.85,125.57,125.63,20501.0,125.8,125.85,125.57,125.63,20501.0
2018-05-01 11:50:00,125.68,125.72,125.36,125.48,38137.0,125.68,125.72,125.36,125.48,38137.0
2018-05-01 12:00:00,125.43,125.81,125.42,125.81,19100.0,125.43,125.81,125.42,125.81,19100.0
2018-05-01 12:10:00,125.81,125.83,125.51,125.59,7469.0,125.81,125.83,125.51,125.59,7469.0
2018-05-01 12:20:00,125.68,125.78,125.45,125.71,9200.0,125.68,125.78,125.45,125.71,9200.0
2018-05-01 12:30:00,125.73,125.78,125.63,125.72,6950.0,125.73,125.78,125.63,125.72,6950.0
2018-05-01 12:40:00,125.66,125.72,125.49,125.49,6334.0,125.66,125.72,125.49,125.49,6334.0
2018-05-01 12:50:00,125.53,125.78,125.48,125.6,6817.0,125.53,125.78,125.48,125.6,6817.0
2018-05-01 13:00:00,125.69,125.7,125.42,125.42,19413.0,125.69,125.7,125.42,125.42,19413.0
2018-05-01 13:10:00,125.48,125.71,125.42,125.63,4552.0,125.48,125.71,125.42,125.63,4552.0
2018-05-01 13:20:00,125.68,125.69,125.45,125.61,4856.0,125.68,125.69,125.45,125.61,4856.0
2018-05-01 13:30:00,125.65,125.67,125.52,125.56,4900.0,125.65,125.67,125.52,125.56,4900.0
2018-05-01 13:40:00,125.61,126.08,125.56,125.96,13349.0,125.61,126.08,125.56,125.96,13349.0
2018-05-01 13:50:00,125.99,126.26,125.89,126.2,7701.0,125.99,126.26,125.89,126.2,7701.0
2018-05-01 14:00:00,126.2,126.56,126.17,126.53,13718.0,126.2,126.56,126.17,126.53,13718.0
2018-05-01 14:10:00,126.58,126.6,126.37,126.46,15093.0,126.58,126.6,126.37,126.46,15093.0
2018-05-01 14:20:00,126.49,126.77,126.47,126.66,14901.0,126.49,126.77,126.47,126.66,14901.0
2018-05-01 14:30:00,126.64,126.69,126.47,126.53,17008.0,126.64,126.69,126.47,126.53,17008.0
2018-05-01 14:40:00,126.49,126.82,126.36,126.69,11923.0,126.49,126.82,126.36,126.69,11923.0
2018-05-01 14:50:00,126.73,126.77,126.47,126.54,18727.0,126.73,126.77,126.47,126.54,18727.0
2018-05-01 15:00:00,126.58,126.8,126.47,126.59,22713.0,126.58,126.8,126.47,126.59,22713.0
2018-05-01 15:10:00,126.56,126.6,126.42,126.47,11925.0,126.56,126.6,126.42,126.47,11925.0
2018-05-01 15:20:00,126.4,126.53,126.31,126.45,18083.0,126.4,126.53,126.31,126.45,18083.0
2018-05-01 15:30:00,126.46,126.8,126.45,126.64,35621.0,126.46,126.8,126.45,126.64,35621.0
2018-05-01 15:40:00,126.62,127.0,126.6,126.91,43883.0,126.62,127.0,126.6,126.91,43883.0
2018-05-01 15:50:00,126.94,127.37,126.94,127.07,135983.0,126.94,127.37,126.94,127.07,135983.0
2018-05-02 09:30:00,126.08,126.82,125.72,125.85,25219.0,126.08,126.82,125.72,125.85,25219.0
2018-05-02 09:40:00,125.93,126.5,125.9,126.29,25159.0,125.93,126.5,125.9,126.29,25159.0
2018-05-02 09:50:00,126.3,126.85,126.26,126.44,36443.0,126.3,126.85,126.26,126.44,36443.0
2018-05-02 10:00:00,126.33,126.86,126.15,126.66,11154.0,126.33,126.86,126.15,126.66,11154.0
2018-05-02 10:10:00,126.66,127.0,126.54,126.78,44160.0,126.66,127.0,126.54,126.78,44160.0
2018-05-02 10:20:00,126.74,126.97,126.17,126.26,24309.0,126.74,126.97,126.17,126.26,24309.0
2018-05-02 10:30:00,126.27,126.62,126.1,126.39,13819.0,126.27,126.62,126.1,126.39,13819.0
2018-05-02 10:40:00,126.37,126.5,126.1,126.44,14929.0,126.37,126.5,126.1,126.44,14929.0
2018-05-02 10:50:00,126.38,126.51,126.18,126.18,8198.0,126.38,126.51,126.18,126.18,8198.0
2018-05-02 11:00:00,126.2,126.24,126.01,126.06,15093.0,126.2,126.24,126.01,126.06,15093.0
2018-05-02 11:10:00,126.12,126.29,126.07,126.07,9155.0,126.12,126.29,126.07,126.07,9155.0
2018-05-02 11:20:00,126.1,126.11,125.9,125.9,13402.0,126.1,126.11,125.9,125.9,13402.0
2018-05-02 11:30:00,125.94,126.11,125.85,126.11,10591.0,125.94,126.11,125.85,126.11,10591.0
2018-05-02 11:40:00,126.11,126.11,125.37,125.4,26791.0,126.11,126.11,125.37,125.4,26791.0
2018-05-02 11:50:00,125.43,125.86,125.41,125.85,9212.0,125.43,125.86,125.41,125.85,9212.0
2018-05-02 12:00:00,125.72,125.75,125.44,125.73,6290.0,125.72,125.75,125.44,125.73,6290.0
2018-05-02 12:10:00,125.73,125.88,125.73,125.79,5329.0,125.73,125.88,125.73,125.79,5329.0
2018-05-02 12:20:00,125.8,125.98,125.78,125.93,2061.0,125.8,125.98,125.78,125.93,2061.0
2018-05-02 12:30:00,125.93,126.17,125.91,126.01,3539.0,125.93,126.17,125.91,126.01,3539.0
2018-05-02 12:40:00,126.01,126.08,125.76,125.94,9936.0,126.01,126.08,125.76,125.94,9936.0
2018-05-02 12:50:00,125.85,126.15,125.77,126.14,13304.0,125.85,126.15,125.77,126.14,13304.0
2018-05-02 13:00:00,126.23,126.34,126.22,126.25,6564.0,126.23,126.34,126.22,126.25,6564.0
2018-05-02 13:10:00,126.33,126.58,126.33,126.54,7837.0,126.33,126.58,126.33,126.54,7837.0
2018-05-02 13:20:00,126.57,126.58,126.47,126.54,23190.0,126.57,126.58,126.47,126.54,23190.0
2018-05-02 13:30:00,126.46,126.48,126.31,126.45,5060.0,126.46,126.48,126.31,126.45,5060.0
2018-05-02 13:40:00,126.45,126.46,126.27,126.31,23900.0,126.45,126.46,126.27,126.31,23900.0
2018-05-02 13:50:00,126.31,126.39,126.12,126.31,8782.0,126.31,126.39,126.12,126.31,8782.0
2018-05-02 14:00:00,126.21,127.05,126.17,126.99,11191.0,126.21,127.05,126.17,126.99,11191.0
2018-05-02 14:10:00,126.98,127.11,126.9,126.9,10523.0,126.98,127.11,126.9,126.9,10523.0
2018-05-02 14:20:00,126.97,127.06,126.64,127.01,20450.0,126.97,127.06,126.64,127.01,20450.0
2018-05-02 14:30:00,127.0,127.21,126.64,126.7,31647.0,127.0,127.21,126.64,126.7,31647.0
2018-05-02 14:40:00,126.68,126.69,126.37,126.39,9453.0,126.68,126.69,126.37,126.39,9453.0
2018-05-02 14:50:00,126.42,126.45,125.82,126.07,54241.0,126.42,126.45,125.82,126.07,54241.0
2018-05-02 15:00:00,126.08,126.25,125.89,126.21,15513.0,126.08,126.25,125.89,126.21,15513.0
2018-05-02 15:10:00,126.18,126.18,125.82,125.89,90809.0,126.18,126.18,125.82,125.89,90809.0
2018-05-02 15:20:00,125.88,125.88,125.22,125.59,53879.0,125.88,125.88,125.22,125.59,53879.0
2018-05-02 15:30:00,125.6,125.75,125.41,125.54,56230.0,125.6,125.75,125.41,125.54,56230.0
2018-05-02 15:40:00,125.57,125.64,125.14,125.19,62942.0,125.57,125.64,125.14,125.19,62942.0
2018-05-02 15:50:00,125.17,125.44,124.99,125.26,174477.0,125.17,125.44,124.99,125.26,174477.0
2018-05-03 09:30:00,124.76,125.96,124.51,125.61,47305.0,124.76,125.96,124.51,125.61,47305.0
2018-05-03 09:40:00,125.35,125.81,125.13,125.69,30041.0,125.35,125.81,125.13,125.69,30041.0
2018-05-03 09:50:00,125.76,126.23,125.72,125.94,34600.0,125.76,126.23,125.72,125.94,34600.0
2018-05-03 10:00:00,125.96,126.03,125.44,125.72,21573.0,125.96,126.03,125.44,125.72,21573.0
2018-05-03 10:10:00,125.7,125.8,125.29,125.31,30377.0,125.7,125.8,125.29,125.31,30377.0
2018-05-03 10:20:00,125.4,125.44,124.83,125.12,20692.0,125.4,125.44,124.83,125.12,20692.0
2018-05-03 10:30:00,125.05,125.13,124.21,124.47,19743.0,125.05,125.13,124.21,124.47,19743.0
2018-05-03 10:40:00,124.58,124.94,124.37,124.53,81977.0,124.58,124.94,124.37,124.53,81977.0
2018-05-03 10:50:00,124.5,124.62,123.87,124.43,39074.0,124.5,124.62,123.87,124.43,39074.0
2018-05-03 11:00:00,124.41,124.53,124.0,124.51,42646.0,124.41,124.53,124.0,124.51,42646.0
2018-05-03 11:10:00,124.51,125.16,124.37,124.62,26510.0,124.51,125.16,124.37,124.62,26510.0
2018-05-03 11:20:00,124.54,124.72,124.33,124.4,15774.0,124.54,124.72,124.33,124.4,15774.0
2018-05-03 11:30:00,124.44,124.72,124.33,124.58,9050.0,124.44,124.72,124.33,124.58,9050.0
2018-05-03 11:40:00,124.62,125.1,124.42,125.06,21374.0,124.62,125.1,124.42,125.06,21374.0
2018-05-03 11:50:00,125.1,125.25,124.93,125.0,4515.0,125.1,125.25,124.93,125.0,4515.0
2018-05-03 12:00:00,125.08,125.31,124.97,125.18,7578.0,125.08,125.31,124.97,125.18,7578.0
2018-05-03 12:10:00,125.22,125.23,125.01,125.21,4700.0,125.22,125.23,125.01,125.21,4700.0
2018-05-03 12:20:00,125.15,125.21,124.87,124.87,5592.0,125.15,125.21,124.87,124.87,5592.0
2018-05-03 12:30:00,124.85,125.6,124.85,125.6,8336.0,124.85,125.6,124.85,125.6,8336.0
2018-05-03 12:40:00,125.56,125.98,125.54,125.75,25302.0,125.56,125.98,125.54,125.75,25302.0
2018-05-03 12:50:00,125.74,126.47,125.68,126.47,15680.0,125.74,126.47,125.68,126.47,15680.0
2018-05-03 13:00:00,126.34,126.43,125.9,126.32,19300.0,126.34,126.43,125.9,126.32,19300.0
2018-05-03 13:10:00,126.34,126.74,126.2,126.47,11066.0,126.34,126.74,126.2,126.47,11066.0
2018-05-03 13:20:00,126.48,126.57,125.91,126.12,63407.0,126.48,126.57,125.91,126.12,63407.0
2018-05-03 13:30:00,126.14,127.04,126.14,126.83,21484.0,126.14,127.04,126.14,126.83,21484.0
2018-05-03 13:40:00,126.8,127.18,126.79,127.0,39720.0,126.8,127.18,126.79,127.0,39720.0
2018-05-03 13:50:00,127.09,127.52,127.05,127.34,25065.0,127.09,127.52,127.05,127.34,25065.0
2018-05-03 14:00:00,127.33,127.47,127.05,127.34,35546.0,127.33,127.47,127.05,127.34,35546.0
2018-05-03 14:10:00,127.34,127.34,126.96,127.06,16979.0,127.34,127.34,126.96,127.06,16979.0
2018-05-03 14:20:00,126.97,127.17,126.77,127.1,12550.0,126.97,127.17,126.77,127.1,12550.0
2018-05-03 14:30:00,127.12,128.35,127.11,128.12,23525.0,127.12,128.35,127.11,128.12,23525.0
2018-05-03 14:40:00,128.11,128.2,127.51,127.78,17683.0,128.11,128.2,127.51,127.78,17683.0
2018-05-03 14:50:00,127.64,127.97,127.63,127.77,16766.0,127.64,127.97,127.63,127.77,16766.0
2018-05-03 15:00:00,127.81,128.01,127.68,127.75,13957.0,127.81,128.01,127.68,127.75,13957.0
2018-05-03 15:10:00,127.66,127.79,127.5,127.62,11295.0,127.66,127.79,127.5,127.62,11295.0
2018-05-03 15:20:00,127.68,128.01,127.53,128.01,36500.0,127.68,128.01,127.53,128.01,36500.0
2018-05-03 15:30:00,128.04,128.32,127.8,127.8,33124.0,128.04,128.32,127.8,127.8,33124.0
2018-05-03 15:40:00,127.74,127.9,127.63,127.71,30079.0,127.74,127.9,127.63,127.71,30079.0
2018-05-03 15:50:00,127.68,127.88,127.1,127.59,223510.0,127.68,127.88,127.1,127.59,223510.0
2018-05-04 09:30:00,126.49,126.95,125.93,126.26,86972.0,126.49,126.95,125.93,126.26,86972.0
2018-05-04 09:40:00,126.27,126.51,125.81,125.82,26484.0,126.27,126.51,125.81,125.82,26484.0
2018-05-04 09:50:00,125.82,126.14,125.6,125.9,88622.0,125.82,126.14,125.6,125.9,88622.0
2018-05-04 10:00:00,125.84,126.78,125.59,126.73,17134.0,125.84,126.78,125.59,126.73,17134.0
2018-05-04 10:10:00,126.74,127.31,126.61,127.05,7434.0,126.74,127.31,126.61,127.05,7434.0
2018-05-04 10:20:00,127.12,127.45,126.92,127.31,9661.0,127.12,127.45,126.92,127.31,9661.0
2018-05-04 10:30:00,127.37,127.41,126.93,127.4,44436.0,127.37,127.41,126.93,127.4,44436.0
2018-05-04 10:40:00,127.42,128.06,127.42,127.89,14010.0,127.42,128.06,127.42,127.89,14010.0
2018-05-04 10:50:00,127.9,128.34,127.9,128.23,26926.0,127.9,128.34,127.9,128.23,26926.0
2018-05-04 11:00:00,128.2,128.8,128.2,128.8,23131.0,128.2,128.8,128.2,128.8,23131.0
2018-05-04 11:10:00,128.83,128.98,128.6,128.88,16241.0,128.83,128.98,128.6,128.88,16241.0
2018-05-04 11:20:00,128.9,129.25,128.87,129.25,25102.0,128.9,129.25,128.87,129.25,25102.0
2018-05-04 11:30:00,129.31,129.56,129.22,129.46,18960.0,129.31,129.56,129.22,129.46,18960.0
2018-05-04 11:40:00,129.42,129.62,129.36,129.36,52115.0,129.42,129.62,129.36,129.36,52115.0
2018-05-04 11:50:00,129.39,129.44,129.24,129.44,26117.0,129.39,129.44,129.24,129.44,26117.0
2018-05-04 12:00:00,129.4,129.64,129.32,129.55,39517.0,129.4,129.64,129.32,129.55,39517.0
2018-05-04 12:10:00,129.56,129.58,129.3,129.34,26329.0,129.56,129.58,129.3,129.34,26329.0
2018-05-04 12:20:00,129.32,129.7,129.32,129.49,11821.0,129.32,129.7,129.32,129.49,11821.0
2018-05-04 12:30:00,129.49,129.63,129.46,129.63,6834.0,129.49,129.63,129.46,129.63,6834.0
2018-05-04 12:40:00,129.61,129.82,129.53,129.61,15765.0,129.61,129.82,129.53,129.61,15765.0
2018-05-04 12:50:00,129.61,129.66,129.23,129.3,12815.0,129.61,129.66,129.23,129.3,12815.0
2018-05-04 13:00:00,129.33,129.33,129.04,129.2,16006.0,129.33,129.33,129.04,129.2,16006.0
2018-05-04 13:10:00,129.23,129.23,128.91,128.93,10255.0,129.23,129.23,128.91,128.93,10255.0
2018-05-04 13:20:00,128.89,129.06,128.89,129.01,11344.0,128.89,129.06,128.89,129.01,11344.0
2018-05-04 13:30:00,128.98,129.27,128.96,129.16,12429.0,128.98,129.27,128.96,129.16,12429.0
2018-05-04 13:40:00,129.17,129.38,129.15,129.38,7931.0,129.17,129.38,129.15,129.38,7931.0
2018-05-04 13:50:00,129.32,129.67,129.32,129.67,13774.0,129.32,129.67,129.32,129.67,13774.0
2018-05-04 14:00:00,129.67,129.89,129.52,129.81,19398.0,129.67,129.89,129.52,129.81,19398.0
2018-05-04 14:10:00,129.78,129.97,129.73,129.97,23030.0,129.78,129.97,129.73,129.97,23030.0
2018-05-04 14:20:00,129.9,130.32,129.9,130.24,29635.0,129.9,130.32,129.9,130.24,29635.0
2018-05-04 14:30:00,130.25,130.49,130.12,130.47,29438.0,130.25,130.49,130.12,130.47,29438.0
2018-05-04 14:40:00,130.49,130.68,130.3,130.35,21978.0,130.49,130.68,130.3,130.35,21978.0
2018-05-04 14:50:00,130.36,130.45,130.08,130.08,12845.0,130.36,130.45,130.08,130.08,12845.0
2018-05-04 15:00:00,130.09,130.38,129.78,129.86,38964.0,130.09,130.38,129.78,129.86,38964.0
2018-05-04 15:10:00,129.82,130.09,129.78,130.04,21295.0,129.82,130.09,129.78,130.04,21295.0
2018-05-04 15:20:00,130.03,130.1,129.83,130.07,19727.0,130.03,130.1,129.83,130.07,19727.0
2018-05-04 15:30:00,130.09,130.16,129.93,129.93,39950.0,130.09,130.16,129.93,129.93,39950.0
2018-05-04 15:40:00,129.94,130.07,129.89,129.91,49609.0,129.94,130.07,129.89,129.91,49609.0
2018-05-04 15:50:00,129.9,129.92,129.16,129.47,165947.0,129.9,129.92,129.16,129.47,165947.0
2018-05-07 09:30:00,129.76,130.36,129.63,129.73,30007.0,129.76,130.36,129.63,129.73,30007.0
2018-05-07 09:40:00,129.67,130.37,129.64,129.76,72019.0,129.67,130.37,129.64,129.76,72019.0
2018-05-07 09:50:00,129.68,130.27,129.65,130.06,46506.0,129.68,130.27,129.65,130.06,46506.0
2018-05-07 10:00:00,130.08,130.2,129.84,130.15,18437.0,130.08,130.2,129.84,130.15,18437.0
2018-05-07 10:10:00,130.22,130.34,129.94,130.31,44384.0,130.22,130.34,129.94,130.31,44384.0
2018-05-07 10:20:00,130.44,130.63,130.05,130.63,24353.0,130.44,130.63,130.05,130.63,24353.0
2018-05-07 10:30:00,130.56,131.06,130.37,130.41,29057.0,130.56,131.06,130.37,130.41,29057.0
2018-05-07 10:40:00,130.47,130.83,130.33,130.61,12856.0,130.47,130.83,130.33,130.61,12856.0
2018-05-07 10:50:00,130.55,130.75,130.45,130.69,35839.0,130.55,130.75,130.45,130.69,35839.0
2018-05-07 11:00:00,130.65,130.68,130.36,130.53,33015.0,130.65,130.68,130.36,130.53,33015.0
2018-05-07 11:10:00,130.5,130.9,130.45,130.83,19412.0,130.5,130.9,130.45,130.83,19412.0
2018-05-07 11:20:00,130.83,131.06,130.76,130.84,19109.0,130.83,131.06,130.76,130.84,19109.0
2018-05-07 11:30:00,130.9,130.9,130.55,130.56,13432.0,130.9,130.9,130.55,130.56,13432.0
2018-05-07 11:40:00,130.48,130.7,130.38,130.69,18110.0,130.48,130.7,130.38,130.69,18110.0
2018-05-07 11:50:00,130.69,130.91,130.65,130.89,8745.0,130.69,130.91,130.65,130.89,8745.0
2018-05-07 12:00:00,130.94,131.2,130.89,131.15,11156.0,130.94,131.2,130.89,131.15,11156.0
2018-05-07 12:10:00,131.12,131.19,131.05,131.19,5950.0,131.12,131.19,131.05,131.19,5950.0
2018-05-07 12:20:00,131.21,131.29,131.0,131.08,6421.0,131.21,131.29,131.0,131.08,6421.0
2018-05-07 12:30:00,131.08,131.14,130.99,131.14,2600.0,131.08,131.14,130.99,131.14,2600.0
2018-05-07 12:40:00,131.13,131.36,131.08,131.24,14791.0,131.13,131.36,131.08,131.24,14791.0
2018-05-07 12:50:00,131.25,131.35,131.16,131.28,7000.0,131.25,131.35,131.16,131.28,7000.0
2018-05-07 13:00:00,131.32,131.42,131.19,131.24,4922.0,131.32,131.42,131.19,131.24,4922.0
2018-05-07 13:10:00,131.19,131.61,131.18,131.56,17005.0,131.19,131.61,131.18,131.56,17005.0
2018-05-07 13:20:00,131.54,131.72,131.52,131.58,9600.0,131.54,131.72,131.52,131.58,9600.0
2018-05-07 13:30:00,131.57,131.69,131.48,131.69,4100.0,131.57,131.69,131.48,131.69,4100.0
2018-05-07 13:40:00,131.69,131.8,131.61,131.73,7185.0,131.69,131.8,131.61,131.73,7185.0
2018-05-07 13:50:00,131.75,132.08,131.71,132.01,25240.0,131.75,132.08,131.71,132.01,25240.0
2018-05-07 14:00:00,131.97,131.99,131.57,131.64,31457.0,131.97,131.99,131.57,131.64,31457.0
2018-05-07 14:10:00,131.65,131.79,131.51,131.69,16279.0,131.65,131.79,131.51,131.69,16279.0
2018-05-07 14:20:00,131.72,131.88,131.65,131.88,9206.0,131.72,131.88,131.65,131.88,9206.0
2018-05-07 14:30:00,131.85,131.99,131.68,131.68,23403.0,131.85,131.99,131.68,131.68,23403.0
2018-05-07 14:40:00,131.7,132.12,131.7,131.77,42724.0,131.7,132.12,131.7,131.77,42724.0
2018-05-07 14:50:00,131.77,131.77,131.47,131.71,10476.0,131.77,131.77,131.47,131.71,10476.0
2018-05-07 15:00:00,131.68,131.84,131.6,131.74,15522.0,131.68,131.84,131.6,131.74,15522.0
2018-05-07 15:10:00,131.74,131.74,131.0,131.16,19997.0,131.74,131.74,131.0,131.16,19997.0
2018-05-07 15:20:00,131.17,131.18,130.82,131.11,60469.0,131.17,131.18,130.82,131.11,60469.0
2018-05-07 15:30:00,131.11,131.64,131.04,131.53,33006.0,131.11,131.64,131.04,131.53,33006.0
2018-05-07 15:40:00,131.51,131.64,131.3,131.52,46932.0,131.51,131.64,131.3,131.52,46932.0
2018-05-07 15:50:00,131.53,131.77,131.25,131.54,129838.0,131.53,131.77,131.25,131.54,129838.0
2018-05-08 09:30:00,131.57,132.42,130.71,131.74,29067.0,131.57,132.42,130.71,131.74,29067.0
2018-05-08 09:40:00,131.89,132.09,131.43,131.68,33266.0,131.89,132.09,131.43,131.68,33266.0
2018-05-08 09:50:00,131.66,131.72,131.02,131.66,20248.0,131.66,131.72,131.02,131.66,20248.0
2018-05-08 10:00:00,131.72,131.87,131.47,131.78,9121.0,131.72,131.87,131.47,131.78,9121.0
2018-05-08 10:10:00,131.76,131.94,131.55,131.84,16549.0,131.76,131.94,131.55,131.84,16549.0
2018-05-08 10:20:00,131.77,131.82,131.47,131.61,37149.0,131.77,131.82,131.47,131.61,37149.0
2018-05-08 10:30:00,131.61,132.37,131.58,132.36,51270.0,131.61,132.37,131.58,132.36,51270.0
2018-05-08 10:40:00,132.37,132.4,132.17,132.4,8958.0,132.37,132.4,132.17,132.4,8958.0
2018-05-08 10:50:00,132.37,132.44,132.02,132.02,11176.0,132.37,132.44,132.02,132.02,11176.0
2018-05-08 11:00:00,132.0,132.14,131.87,132.05,17868.0,132.0,132.14,131.87,132.05,17868.0
2018-05-08 11:10:00,132.12,133.16,132.08,132.94,27653.0,132.12,133.16,132.08,132.94,27653.0
2018-05-08 11:20:00,132.92,133.1,132.53,132.71,9972.0,132.92,133.1,132.53,132.71,9972.0
2018-05-08 11:30:00,132.6,132.76,132.33,132.33,11905.0,132.6,132.76,132.33,132.33,11905.0
2018-05-08 11:40:00,132.37,132.62,132.18,132.5,10548.0,132.37,132.62,132.18,132.5,10548.0
2018-05-08 11:50:00,132.49,132.67,132.31,132.4,8093.0,132.49,132.67,132.31,132.4,8093.0
2018-05-08 12:00:00,132.46,132.56,132.07,132.29,5478.0,132.46,132.56,132.07,132.29,5478.0
2018-05-08 12:10:00,132.28,132.61,132.27,132.4,27575.0,132.28,132.61,132.27,132.4,27575.0
2018-05-08 12:20:00,132.38,132.44,132.29,132.44,15568.0,132.38,132.44,132.29,132.44,15568.0
2018-05-08 12:30:00,132.37,132.6,132.37,132.5,8204.0,132.37,132.6,132.37,132.5,8204.0
2018-05-08 12:40:00,132.45,132.67,132.45,132.49,5700.0,132.45,132.67,132.45,132.49,5700.0
2018-05-08 12:50:00,132.53,132.53,132.13,132.2,8548.0,132.53,132.53,132.13,132.2,8548.0
2018-05-08 13:00:00,132.27,132.76,132.27,132.53,25536.0,132.27,132.76,132.27,132.53,25536.0
2018-05-08 13:10:00,132.5,132.61,132.39,132.5,39278.0,132.5,132.61,132.39,132.5,39278.0
2018-05-08 13:20:00,132.5,132.71,132.42,132.51,8967.0,132.5,132.71,132.42,132.51,8967.0
2018-05-08 13:30:00,132.5,132.7,132.41,132.65,24867.0,132.5,132.7,132.41,132.65,24867.0
2018-05-08 13:40:00,132.64,132.92,132.62,132.77,12661.0,132.64,132.92,132.62,132.77,12661.0
2018-05-08 13:50:00,132.76,132.76,132.35,132.37,9161.0,132.76,132.76,132.35,132.37,9161.0
2018-05-08 14:00:00,132.41,132.74,132.41,132.64,10744.0,132.41,132.74,132.41,132.64,10744.0
2018-05-08 14:10:00,132.61,132.68,132.28,132.49,12438.0,132.61,132.68,132.28,132.49,12438.0
2018-05-08 14:20:00,132.44,132.97,132.37,132.65,28195.0,132.44,132.97,132.37,132.65,28195.0
2018-05-08 14:30:00,132.67,132.67,132.23,132.27,14634.0,132.67,132.67,132.23,132.27,14634.0
2018-05-08 14:40:00,132.2,132.46,131.94,132.44,32213.0,132.2,132.46,131.94,132.44,32213.0
2018-05-08 14:50:00,132.44,132.69,132.35,132.41,14431.0,132.44,132.69,132.35,132.41,14431.0
2018-05-08 15:00:00,132.41,132.68,132.26,132.59,15750.0,132.41,132.68,132.26,132.59,15750.0
2018-05-08 15:10:00,132.52,132.66,132.48,132.52,44100.0,132.52,132.66,132.48,132.52,44100.0
2018-05-08 15:20:00,132.56,132.74,132.5,132.67,21920.0,132.56,132.74,132.5,132.67,21920.0
2018-05-08 15:30:00,132.62,132.82,132.58,132.71,19550.0,132.62,132.82,132.58,132.71,19550.0
2018-05-08 15:40:00,132.72,132.74,132.33,132.33,25755.0,132.72,132.74,132.33,132.33,25755.0
2018-05-08 15:50:00,132.39,132.78,132.39,132.78,63046.0,132.39,132.78,132.39,132.78,63046.0
2018-05-09 09:30:00,133.07,133.8,133.07,133.34,40433.0,133.07,133.8,133.07,133.34,40433.0
2018-05-09 09:40:00,133.43,134.12,133.36,133.87,60419.0,133.43,134.12,133.36,133.87,60419.0
2018-05-09 09:50:00,133.93,133.95,133.21,133.32,92487.0,133.93,133.95,133.21,133.32,92487.0
2018-05-09 10:00:00,133.42,134.07,133.29,134.07,19613.0,133.42,134.07,133.29,134.07,19613.0
2018-05-09 10:10:00,134.13,134.85,134.07,134.75,22857.0,134.13,134.85,134.07,134.75,22857.0
2018-05-09 10:20:00,134.79,134.95,133.73,133.76,24144.0,134.79,134.95,133.73,133.76,24144.0
2018-05-09 10:30:00,133.77,134.3,133.64,134.3,68833.0,133.77,134.3,133.64,134.3,68833.0
2018-05-09 10:40:00,134.31,134.56,134.23,134.29,19083.0,134.31,134.56,134.23,134.29,19083.0
2018-05-09 10:50:00,134.28,134.29,133.74,133.92,18786.0,134.28,134.29,133.74,133.92,18786.0
2018-05-09 11:00:00,133.95,134.42,133.87,134.42,15295.0,133.95,134.42,133.87,134.42,15295.0
2018-05-09 11:10:00,134.4,134.45,134.18,134.21,17084.0,134.4,134.45,134.18,134.21,17084.0
2018-05-09 11:20:00,134.24,134.39,134.07,134.13,13815.0,134.24,134.39,134.07,134.13,13815.0
2018-05-09 11:30:00,134.14,134.31,134.06,134.2,17487.0,134.14,134.31,134.06,134.2,17487.0
2018-05-09 11:40:00,134.24,134.79,134.19,134.67,39859.0,134.24,134.79,134.19,134.67,39859.0
2018-05-09 11:50:00,134.65,134.85,134.59,134.85,8391.0,134.65,134.85,134.59,134.85,8391.0
2018-05-09 12:00:00,134.88,134.95,134.72,134.72,11973.0,134.88,134.95,134.72,134.72,11973.0
2018-05-09 12:10:00,134.74,135.09,134.55,135.02,53982.0,134.74,135.09,134.55,135.02,53982.0
2018-05-09 12:20:00,135.01,135.62,135.0,135.44,27299.0,135.01,135.62,135.0,135.44,27299.0
2018-05-09 12:30:00,135.47,135.54,135.14,135.2,25365.0,135.47,135.54,135.14,135.2,25365.0
2018-05-09 12:40:00,135.19,135.73,135.15,135.65,32269.0,135.19,135.73,135.15,135.65,32269.0
2018-05-09 12:50:00,135.62,135.66,135.49,135.63,33945.0,135.62,135.66,135.49,135.63,33945.0
2018-05-09 13:00:00,135.64,135.91,135.62,135.88,27333.0,135.64,135.91,135.62,135.88,27333.0
2018-05-09 13:10:00,135.88,135.95,135.75,135.93,13323.0,135.88,135.95,135.75,135.93,13323.0
2018-05-09 13:20:00,135.93,136.37,135.9,136.37,18895.0,135.93,136.37,135.9,136.37,18895.0
2018-05-09 13:30:00,136.27,136.31,136.0,136.08,11368.0,136.27,136.31,136.0,136.08,11368.0
2018-05-09 13:40:00,136.12,136.32,136.09,136.19,17187.0,136.12,136.32,136.09,136.19,17187.0
2018-05-09 13:50:00,136.2,136.37,135.96,136.05,47562.0,136.2,136.37,135.96,136.05,47562.0
2018-05-09 14:00:00,136.09,136.09,135.67,135.94,35677.0,136.09,136.09,135.67,135.94,35677.0
2018-05-09 14:10:00,135.96,136.15,135.87,135.94,20089.0,135.96,136.15,135.87,135.94,20089.0
2018-05-09 14:20:00,135.95,136.04,135.62,135.74,63862.0,135.95,136.04,135.62,135.74,63862.0
2018-05-09 14:30:00,135.75,135.97,135.72,135.75,6978.0,135.75,135.97,135.72,135.75,6978.0
2018-05-09 14:40:00,135.76,135.84,135.61,135.61,19695.0,135.76,135.84,135.61,135.61,19695.0
2018-05-09 14:50:00,135.67,135.71,135.42,135.54,15082.0,135.67,135.71,135.42,135.54,15082.0
2018-05-09 15:00:00,135.52,135.65,135.33,135.57,13847.0,135.52,135.65,135.33,135.57,13847.0
2018-05-09 15:10:00,135.53,135.63,135.22,135.26,20319.0,135.53,135.63,135.22,135.26,20319.0
2018-05-09 15:20:00,135.22,135.33,135.12,135.24,16976.0,135.22,135.33,135.12,135.24,16976.0
2018-05-09 15:30:00,135.27,135.49,135.19,135.2,30484.0,135.27,135.49,135.19,135.2,30484.0
2018-05-09 15:40:00,135.19,135.19,134.85,134.91,72418.0,135.19,135.19,134.85,134.91,72418.0
2018-05-09 15:50:00,134.94,135.37,134.94,135.31,139492.0,134.94,135.37,134.94,135.31,139492.0
2018-05-10 09:30:00,135.96,136.86,134.9,135.8,33919.0,135.96,136.86,134.9,135.8,33919.0
2018-05-10 09:40:00,135.8,136.34,135.46,135.58,28138.0,135.8,136.34,135.46,135.58,28138.0
2018-05-10 09:50:00,135.46,135.91,135.1,135.75,24581.0,135.46,135.91,135.1,135.75,24581.0
2018-05-10 10:00:00,135.85,135.98,135.52,135.7,20014.0,135.85,135.98,135.52,135.7,20014.0
2018-05-10 10:10:00,135.69,136.33,135.69,136.23,21123.0,135.69,136.33,135.69,136.23,21123.0
2018-05-10 10:20:00,136.22,136.32,136.03,136.17,51081.0,136.22,136.32,136.03,136.17,51081.0
2018-05-10 10:30:00,136.16,136.47,136.07,136.41,33104.0,136.16,136.47,136.07,136.41,33104.0
2018-05-10 10:40:00,136.43,136.76,136.43,136.76,12847.0,136.43,136.76,136.43,136.76,12847.0
2018-05-10 10:50:00,136.77,136.77,136.54,136.55,11647.0,136.77,136.77,136.54,136.55,11647.0
2018-05-10 11:00:00,136.55,136.83,136.55,136.59,11005.0,136.55,136.83,136.55,136.59,11005.0
2018-05-10 11:10:00,136.59,136.91,136.52,136.76,9057.0,136.59,136.91,136.52,136.76,9057.0
2018-05-10 11:20:00,136.71,136.75,136.49,136.53,16393.0,136.71,136.75,136.49,136.53,16393.0
2018-05-10 11:30:00,136.58,136.87,136.51,136.87,7639.0,136.58,136.87,136.51,136.87,7639.0
2018-05-10 11:40:00,136.86,137.08,136.83,136.96,12972.0,136.86,137.08,136.83,136.96,12972.0
2018-05-10 11:50:00,136.97,137.22,136.97,137.12,9930.0,136.97,137.22,136.97,137.12,9930.0
2018-05-10 12:00:00,137.09,137.4,137.07,137.4,11959.0,137.09,137.4,137.07,137.4,11959.0
2018-05-10 12:10:00,137.42,137.52,137.2,137.2,15447.0,137.42,137.52,137.2,137.2,15447.0
2018-05-10 12:20:00,137.2,137.37,137.18,137.31,13181.0,137.2,137.37,137.18,137.31,13181.0
2018-05-10 12:30:00,137.27,137.29,137.14,137.16,9174.0,137.27,137.29,137.14,137.16,9174.0
2018-05-10 12:40:00,137.15,137.2,137.02,137.12,9810.0,137.15,137.2,137.02,137.12,9810.0
2018-05-10 12:50:00,137.2,137.37,137.15,137.37,11813.0,137.2,137.37,137.15,137.37,11813.0
2018-05-10 13:00:00,137.37,137.6,137.37,137.51,11354.0,137.37,137.6,137.37,137.51,11354.0
2018-05-10 13:10:00,137.56,137.67,137.5,137.53,10610.0,137.56,137.67,137.5,137.53,10610.0
2018-05-10 13:20:00,137.55,137.64,137.29,137.35,12701.0,137.55,137.64,137.29,137.35,12701.0
2018-05-10 13:30:00,137.45,137.53,137.23,137.26,13679.0,137.45,137.53,137.23,137.26,13679.0
2018-05-10 13:40:00,137.29,137.39,137.15,137.18,12767.0,137.29,137.39,137.15,137.18,12767.0
2018-05-10 13:50:00,137.15,137.15,136.81,136.82,13572.0,137.15,137.15,136.81,136.82,13572.0
2018-05-10 14:00:00,136.79,137.0,136.53,137.0,15150.0,136.79,137.0,136.53,137.0,15150.0
2018-05-10 14:10:00,137.08,137.14,136.56,136.63,27061.0,137.08,137.14,136.56,136.63,27061.0
2018-05-10 14:20:00,136.65,136.87,136.57,136.81,9994.0,136.65,136.87,136.57,136.81,9994.0
2018-05-10 14:30:00,136.81,136.88,136.35,136.46,3529.0,136.81,136.88,136.35,136.46,3529.0
2018-05-10 14:40:00,136.34,136.7,136.34,136.69,12872.0,136.34,136.7,136.34,136.69,12872.0
2018-05-10 14:50:00,136.68,136.76,136.57,136.74,20399.0,136.68,136.76,136.57,136.74,20399.0
2018-05-10 15:00:00,136.68,136.76,136.28,136.39,28004.0,136.68,136.76,136.28,136.39,28004.0
2018-05-10 15:10:00,136.42,136.5,136.23,136.24,26823.0,136.42,136.5,136.23,136.24,26823.0
2018-05-10 15:20:00,136.28,136.37,136.2,136.3,22240.0,136.28,136.37,136.2,136.3,22240.0
2018-05-10 15:30:00,136.31,136.53,136.21,136.24,28391.0,136.31,136.53,136.21,136.24,28391.0
2018-05-10 15:40:00,136.21,136.52,136.18,136.52,59630.0,136.21,136.52,136.18,136.52,59630.0
2018-05-10 15:50:00,136.53,136.82,136.16,136.46,187810.0,136.53,136.82,136.16,136.46,187810.0
2018-05-11 09:30:00,136.56,136.94,135.95,136.17,36348.0,136.56,136.94,135.95,136.17,36348.0
2018-05-11 09:40:00,136.16,136.19,135.35,135.35,48867.0,136.16,136.19,135.35,135.35,48867.0
2018-05-11 09:50:00,135.33,136.43,135.33,136.43,22915.0,135.33,136.43,135.33,136.43,22915.0
2018-05-11 10:00:00,136.22,136.54,135.98,136.33,19827.0,136.22,136.54,135.98,136.33,19827.0
2018-05-11 10:10:00,136.41,136.48,135.99,136.09,14430.0,136.41,136.48,135.99,136.09,14430.0
2018-05-11 10:20:00,135.98,136.29,135.88,136.18,14273.0,135.98,136.29,135.88,136.18,14273.0
2018-05-11 10:30:00,136.13,136.32,135.66,135.75,16918.0,136.13,136.32,135.66,135.75,16918.0
2018-05-11 10:40:00,135.79,136.22,135.79,136.17,62350.0,135.79,136.22,135.79,136.17,62350.0
2018-05-11 10:50:00,136.29,136.7,136.26,136.55,9825.0,136.29,136.7,136.26,136.55,9825.0
2018-05-11 11:00:00,136.57,136.75,136.31,136.31,30607.0,136.57,136.75,136.31,136.31,30607.0
2018-05-11 11:10:00,136.46,136.57,136.28,136.51,18566.0,136.46,136.57,136.28,136.51,18566.0
2018-05-11 11:20:00,136.46,136.57,136.35,136.45,17109.0,136.46,136.57,136.35,136.45,17109.0
2018-05-11 11:30:00,136.45,136.54,136.23,136.28,10505.0,136.45,136.54,136.23,136.28,10505.0
2018-05-11 11:40:00,136.26,136.34,136.07,136.16,35104.0,136.26,136.34,136.07,136.16,35104.0
2018-05-11 11:50:00,136.1,136.51,136.1,136.51,8845.0,136.1,136.51,136.1,136.51,8845.0
2018-05-11 12:00:00,136.46,136.59,136.33,136.44,9659.0,136.46,136.59,136.33,136.44,9659.0
2018-05-11 12:10:00,136.44,136.49,136.24,136.37,7400.0,136.44,136.49,136.24,136.37,7400.0
2018-05-11 12:20:00,136.32,136.37,136.1,136.17,8743.0,136.32,136.37,136.1,136.17,8743.0
2018-05-11 12:30:00,136.18,136.24,136.0,136.2,36464.0,136.18,136.24,136.0,136.2,36464.0
2018-05-11 12:40:00,136.2,136.46,136.11,136.39,21638.0,136.2,136.46,136.11,136.39,21638.0
2018-05-11 12:50:00,136.41,136.64,136.36,136.48,35300.0,136.41,136.64,136.36,136.48,35300.0
2018-05-11 13:00:00,136.48,136.5,136.34,136.5,11939.0,136.48,136.5,136.34,136.5,11939.0
2018-05-11 13:10:00,136.5,136.5,136.12,136.18,8698.0,136.5,136.5,136.12,136.18,8698.0
2018-05-11 13:20:00,136.16,136.32,136.16,136.28,7089.0,136.16,136.32,136.16,136.28,7089.0
2018-05-11 13:30:00,136.25,136.32,136.13,136.24,11668.0,136.25,136.32,136.13,136.24,11668.0
2018-05-11 13:40:00,136.23,136.36,136.17,136.31,24100.0,136.23,136.36,136.17,136.31,24100.0
2018-05-11 13:50:00,136.27,136.33,136.04,136.27,40358.0,136.27,136.33,136.04,136.27,40358.0
2018-05-11 14:00:00,136.27,136.35,135.85,135.85,17776.0,136.27,136.35,135.85,135.85,17776.0
2018-05-11 14:10:00,135.78,136.13,135.65,136.06,35588.0,135.78,136.13,135.65,136.06,35588.0
2018-05-11 14:20:00,136.04,136.09,135.84,135.89,12009.0,136.04,136.09,135.84,135.89,12009.0
2018-05-11 14:30:00,135.84,136.0,135.67,135.97,14779.0,135.84,136.0,135.67,135.97,14779.0
2018-05-11 14:40:00,135.95,136.15,135.73,136.07,14204.0,135.95,136.15,135.73,136.07,14204.0
2018-05-11 14:50:00,136.09,136.1,135.88,135.99,21344.0,136.09,136.1,135.88,135.99,21344.0
2018-05-11 15:00:00,135.97,136.21,135.91,135.92,53609.0,135.97,136.21,135.91,135.92,53609.0
2018-05-11 15:10:00,135.88,136.0,135.82,135.96,16370.0,135.88,136.0,135.82,135.96,16370.0
2018-05-11 15:20:00,135.99,136.0,135.88,135.98,19252.0,135.99,136.0,135.88,135.98,19252.0
2018-05-11 15:30:00,135.98,136.23,135.87,136.19,55513.0,135.98,136.23,135.87,136.19,55513.0
2018-05-11 15:40:00,136.18,136.18,135.91,136.17,22626.0,136.18,136.18,135.91,136.17,22626.0
2018-05-11 15:50:00,136.17,136.4,136.03,136.2,163694.0,136.17,136.4,136.03,136.2,163694.0
2018-05-14 09:30:00,136.99,137.97,136.99,137.84,52234.0,136.99,137.97,136.99,137.84,52234.0
2018-05-14 09:40:00,137.84,138.38,137.71,137.9,61598.0,137.84,138.38,137.71,137.9,61598.0
2018-05-14 09:50:00,137.88,138.0,137.51,137.51,14244.0,137.88,138.0,137.51,137.51,14244.0
2018-05-14 10:00:00,137.45,138.15,137.42,138.15,25800.0,137.45,138.15,137.42,138.15,25800.0
2018-05-14 10:10:00,138.08,138.27,137.83,137.83,14998.0,138.08,138.27,137.83,137.83,14998.0
2018-05-14 10:20:00,137.94,138.0,137.45,137.45,12246.0,137.94,138.0,137.45,137.45,12246.0
2018-05-14 10:30:00,137.46,137.58,137.14,137.14,14486.0,137.46,137.58,137.14,137.14,14486.0
2018-05-14 10:40:00,137.14,137.33,136.59,136.69,71191.0,137.14,137.33,136.59,136.69,71191.0
2018-05-14 10:50:00,136.69,136.81,136.27,136.33,26059.0,136.69,136.81,136.27,136.33,26059.0
2018-05-14 11:00:00,136.32,136.58,136.06,136.29,90257.0,136.32,136.58,136.06,136.29,90257.0
2018-05-14 11:10:00,136.23,136.63,135.95,136.62,29999.0,136.23,136.63,135.95,136.62,29999.0
2018-05-14 11:20:00,136.56,136.79,136.13,136.13,15432.0,136.56,136.79,136.13,136.13,15432.0
2018-05-14 11:30:00,136.16,136.21,135.99,135.99,9356.0,136.16,136.21,135.99,135.99,9356.0
2018-05-14 11:40:00,135.95,135.95,135.6,135.62,10649.0,135.95,135.95,135.6,135.62,10649.0
2018-05-14 11:50:00,135.64,135.84,135.6,135.8,30983.0,135.64,135.84,135.6,135.8,30983.0
2018-05-14 12:00:00,135.77,135.96,135.56,135.85,15070.0,135.77,135.96,135.56,135.85,15070.0
2018-05-14 12:10:00,135.9,135.94,135.57,135.57,22868.0,135.9,135.94,135.57,135.57,22868.0
2018-05-14 12:20:00,135.64,135.83,135.62,135.66,34287.0,135.64,135.83,135.62,135.66,34287.0
2018-05-14 12:30:00,135.66,135.92,135.66,135.83,15120.0,135.66,135.92,135.66,135.83,15120.0
2018-05-14 12:40:00,135.82,135.84,135.32,135.41,11195.0,135.82,135.84,135.32,135.41,11195.0
2018-05-14 12:50:00,135.41,135.42,134.78,134.83,15955.0,135.41,135.42,134.78,134.83,15955.0
2018-05-14 13:00:00,134.88,134.9,134.48,134.66,32110.0,134.88,134.9,134.48,134.66,32110.0
2018-05-14 13:10:00,134.54,134.54,133.83,133.83,37736.0,134.54,134.54,133.83,133.83,37736.0
2018-05-14 13:20:00,133.88,134.21,133.69,134.04,34815.0,133.88,134.21,133.69,134.04,34815.0
2018-05-14 13:30:00,133.99,134.15,133.76,134.11,15601.0,133.99,134.15,133.76,134.11,15601.0
2018-05-14 13:40:00,134.11,134.36,134.05,134.15,13967.0,134.11,134.36,134.05,134.15,13967.0
2018-05-14 13:50:00,134.09,134.1,133.95,133.99,15849.0,134.09,134.1,133.95,133.99,15849.0
2018-05-14 14:00:00,134.0,134.1,133.82,133.9,24209.0,134.0,134.1,133.82,133.9,24209.0
2018-05-14 14:10:00,133.91,133.99,133.6,133.62,23920.0,133.91,133.99,133.6,133.62,23920.0
2018-05-14 14:20:00,133.59,134.1,133.33,134.1,55948.0,133.59,134.1,133.33,134.1,55948.0
2018-05-14 14:30:00,134.06,134.09,133.8,133.94,31950.0,134.06,134.09,133.8,133.94,31950.0
2018-05-14 14:40:00,133.98,133.98,133.46,133.59,25887.0,133.98,133.98,133.46,133.59,25887.0
2018-05-14 14:50:00,133.58,134.13,133.56,134.05,27503.0,133.58,134.13,133.56,134.05,27503.0
2018-05-14 15:00:00,134.04,134.15,133.9,133.99,41861.0,134.04,134.15,133.9,133.99,41861.0
2018-05-14 15:10:00,133.98,134.01,133.86,133.9,54116.0,133.98,134.01,133.86,133.9,54116.0
2018-05-14 15:20:00,133.9,134.32,133.9,134.03,69547.0,133.9,134.32,133.9,134.03,69547.0
2018-05-14 15:30:00,134.08,134.16,133.83,133.89,43072.0,134.08,134.16,133.83,133.89,43072.0
2018-05-14 15:40:00,133.89,134.07,133.88,133.96,49653.0,133.89,134.07,133.88,133.96,49653.0
2018-05-14 15:50:00,133.95,134.13,133.86,134.09,99330.0,133.95,134.13,133.86,134.09,99330.0
2018-05-15 09:30:00,133.16,133.48,131.59,132.38,122809.0,133.16,133.48,131.59,132.38,122809.0
2018-05-15 09:40:00,132.57,133.38,132.23,133.22,41631.0,132.57,133.38,132.23,133.22,41631.0
2018-05-15 09:50:00,133.11,133.97,133.09,133.52,50244.0,133.11,133.97,133.09,133.52,50244.0
2018-05-15 10:00:00,133.45,134.24,133.39,134.15,61584.0,133.45,134.24,133.39,134.15,61584.0
2018-05-15 10:10:00,134.12,134.8,134.09,134.73,48079.0,134.12,134.8,134.09,134.73,48079.0
2018-05-15 10:20:00,134.72,135.02,134.7,134.88,54909.0,134.72,135.02,134.7,134.88,54909.0
2018-05-15 10:30:00,134.85,135.48,134.66,135.41,39130.0,134.85,135.48,134.66,135.41,39130.0
2018-05-15 10:40:00,135.36,135.4,134.88,134.9,49966.0,135.36,135.4,134.88,134.9,49966.0
2018-05-15 10:50:00,134.97,135.11,134.65,134.9,41038.0,134.97,135.11,134.65,134.9,41038.0
2018-05-15 11:00:00,134.97,135.71,134.95,135.24,45454.0,134.97,135.71,134.95,135.24,45454.0
2018-05-15 11:10:00,135.24,135.72,134.96,135.63,30324.0,135.24,135.72,134.96,135.63,30324.0
2018-05-15 11:20:00,135.68,135.81,135.45,135.62,24847.0,135.68,135.81,135.45,135.62,24847.0
2018-05-15 11:30:00,135.67,136.23,135.67,136.22,38447.0,135.67,136.23,135.67,136.22,38447.0
2018-05-15 11:40:00,136.27,136.69,136.14,136.69,22540.0,136.27,136.69,136.14,136.69,22540.0
2018-05-15 11:50:00,136.67,137.45,136.63,137.04,68594.0,136.67,137.45,136.63,137.04,68594.0
2018-05-15 12:00:00,136.99,137.06,135.73,135.78,27137.0,136.99,137.06,135.73,135.78,27137.0
2018-05-15 12:10:00,135.77,135.79,135.45,135.45,17230.0,135.77,135.79,135.45,135.45,17230.0
2018-05-15 12:20:00,135.56,135.65,135.3,135.65,11182.0,135.56,135.65,135.3,135.65,11182.0
2018-05-15 12:30:00,135.59,136.11,135.56,136.11,11000.0,135.59,136.11,135.56,136.11,11000.0
2018-05-15 12:40:00,136.09,136.33,135.9,136.13,11703.0,136.09,136.33,135.9,136.13,11703.0
2018-05-15 12:50:00,136.16,136.39,135.94,136.17,16033.0,136.16,136.39,135.94,136.17,16033.0
2018-05-15 13:00:00,136.19,136.28,135.71,135.79,18099.0,136.19,136.28,135.71,135.79,18099.0
2018-05-15 13:10:00,135.82,136.17,135.82,136.14,20591.0,135.82,136.17,135.82,136.14,20591.0
2018-05-15 13:20:00,136.2,136.44,136.06,136.37,13849.0,136.2,136.44,136.06,136.37,13849.0
2018-05-15 13:30:00,136.37,136.37,135.87,135.98,28620.0,136.37,136.37,135.87,135.98,28620.0
2018-05-15 13:40:00,136.05,136.28,135.94,136.24,13084.0,136.05,136.28,135.94,136.24,13084.0
2018-05-15 13:50:00,136.29,136.43,135.7,135.81,32833.0,136.29,136.43,135.7,135.81,32833.0
2018-05-15 14:00:00,135.78,136.04,135.58,135.63,19037.0,135.78,136.04,135.58,135.63,19037.0
2018-05-15 14:10:00,135.64,135.85,135.31,135.61,46292.0,135.64,135.85,135.31,135.61,46292.0
2018-05-15 14:20:00,135.58,135.81,135.31,135.67,35345.0,135.58,135.81,135.31,135.67,35345.0
2018-05-15 14:30:00,135.58,136.2,135.52,135.77,26034.0,135.58,136.2,135.52,135.77,26034.0
2018-05-15 14:40:00,135.77,135.88,135.47,135.5,19626.0,135.77,135.88,135.47,135.5,19626.0
2018-05-15 14:50:00,135.51,135.59,135.18,135.5,76537.0,135.51,135.59,135.18,135.5,76537.0
2018-05-15 15:00:00,135.54,135.69,135.44,135.55,26161.0,135.54,135.69,135.44,135.55,26161.0
2018-05-15 15:10:00,135.55,135.58,135.29,135.41,19201.0,135.55,135.58,135.29,135.41,19201.0
2018-05-15 15:20:00,135.45,135.59,135.36,135.49,43450.0,135.45,135.59,135.36,135.49,43450.0
2018-05-15 15:30:00,135.45,135.71,135.43,135.64,32948.0,135.45,135.71,135.43,135.64,32948.0
2018-05-15 15:40:00,135.62,135.62,135.41,135.59,48479.0,135.62,135.62,135.41,135.59,48479.0
2018-05-15 15:50:00,135.62,136.33,135.62,136.18,178386.0,135.62,136.33,135.62,136.18,178386.0
2018-05-16 09:30:00,136.47,136.73,135.75,136.36,41245.0,136.47,136.73,135.75,136.36,41245.0
2018-05-16 09:40:00,136.24,136.27,134.89,135.51,36476.0,136.24,136.27,134.89,135.51,36476.0
2018-05-16 09:50:00,135.51,136.03,135.51,135.95,21998.0,135.51,136.03,135.51,135.95,21998.0
2018-05-16 10:00:00,135.95,136.12,135.81,136.06,33549.0,135.95,136.12,135.81,136.06,33549.0
2018-05-16 10:10:00,136.06,136.09,135.75,135.83,28705.0,136.06,136.09,135.75,135.83,28705.0
2018-05-16 10:20:00,135.76,135.87,135.47,135.54,33263.0,135.76,135.87,135.47,135.54,33263.0
2018-05-16 10:30:00,135.55,136.01,135.55,135.9,17975.0,135.55,136.01,135.55,135.9,17975.0
2018-05-16 10:40:00,135.91,136.1,135.82,135.84,25795.0,135.91,136.1,135.82,135.84,25795.0
2018-05-16 10:50:00,135.85,135.93,135.54,135.61,15940.0,135.85,135.93,135.54,135.61,15940.0
2018-05-16 11:00:00,135.62,135.8,135.5,135.66,8784.0,135.62,135.8,135.5,135.66,8784.0
2018-05-16 11:10:00,135.74,135.75,135.47,135.5,11594.0,135.74,135.75,135.47,135.5,11594.0
2018-05-16 11:20:00,135.51,135.8,135.48,135.52,14633.0,135.51,135.8,135.48,135.52,14633.0
2018-05-16 11:30:00,135.49,135.71,135.49,135.71,7032.0,135.49,135.71,135.49,135.71,7032.0
2018-05-16 11:40:00,135.7,135.86,135.56,135.84,16639.0,135.7,135.86,135.56,135.84,16639.0
2018-05-16 11:50:00,135.83,135.87,135.71,135.86,14100.0,135.83,135.87,135.71,135.86,14100.0
2018-05-16 12:00:00,135.89,136.21,135.84,136.2,31058.0,135.89,136.21,135.84,136.2,31058.0
2018-05-16 12:10:00,136.2,136.28,136.15,136.18,16730.0,136.2,136.28,136.15,136.18,16730.0
2018-05-16 12:20:00,136.15,136.29,136.01,136.22,17266.0,136.15,136.29,136.01,136.22,17266.0
2018-05-16 12:30:00,136.22,136.52,136.2,136.5,46781.0,136.22,136.52,136.2,136.5,46781.0
2018-05-16 12:40:00,136.51,136.59,136.25,136.26,19823.0,136.51,136.59,136.25,136.26,19823.0
2018-05-16 12:50:00,136.25,136.31,136.07,136.22,19945.0,136.25,136.31,136.07,136.22,19945.0
2018-05-16 13:00:00,136.23,136.3,135.93,135.99,20240.0,136.23,136.3,135.93,135.99,20240.0
2018-05-16 13:10:00,135.97,135.97,135.81,135.81,9358.0,135.97,135.97,135.81,135.81,9358.0
2018-05-16 13:20:00,135.79,135.93,135.64,135.64,19793.0,135.79,135.93,135.64,135.64,19793.0
2018-05-16 13:30:00,135.62,135.8,135.62,135.68,13672.0,135.62,135.8,135.62,135.68,13672.0
2018-05-16 13:40:00,135.75,135.87,135.66,135.71,15961.0,135.75,135.87,135.66,135.71,15961.0
2018-05-16 13:50:00,135.77,136.01,135.71,135.99,9947.0,135.77,136.01,135.71,135.99,9947.0
2018-05-16 14:00:00,135.98,135.98,135.78,135.79,25106.0,135.98,135.98,135.78,135.79,25106.0
2018-05-16 14:10:00,135.78,135.88,135.75,135.75,20325.0,135.78,135.88,135.75,135.75,20325.0
2018-05-16 14:20:00,135.73,135.76,135.5,135.67,17777.0,135.73,135.76,135.5,135.67,17777.0
2018-05-16 14:30:00,135.64,135.82,135.56,135.76,13691.0,135.64,135.82,135.56,135.76,13691.0
2018-05-16 14:40:00,135.79,135.92,135.73,135.74,18847.0,135.79,135.92,135.73,135.74,18847.0
2018-05-16 14:50:00,135.74,135.83,135.73,135.8,30963.0,135.74,135.83,135.73,135.8,30963.0
2018-05-16 15:00:00,135.78,135.87,135.73,135.81,22924.0,135.78,135.87,135.73,135.81,22924.0
2018-05-16 15:10:00,135.79,135.82,135.63,135.71,23690.0,135.79,135.82,135.63,135.71,23690.0
2018-05-16 15:20:00,135.69,135.76,135.63,135.68,29825.0,135.69,135.76,135.63,135.68,29825.0
2018-05-16 15:30:00,135.69,135.76,135.57,135.66,44485.0,135.69,135.76,135.57,135.66,44485.0
2018-05-16 15:40:00,135.65,135.75,135.48,135.53,61025.0,135.65,135.75,135.48,135.53,61025.0
2018-05-16 15:50:00,135.54,135.95,135.51,135.93,127949.0,135.54,135.95,135.51,135.93,127949.0
2018-05-17 09:30:00,135.41,135.67,135.19,135.41,57101.0,135.41,135.67,135.19,135.41,57101.0
2018-05-17 09:40:00,135.31,135.51,134.9,135.02,50500.0,135.31,135.51,134.9,135.02,50500.0
2018-05-17 09:50:00,135.03,135.47,134.87,135.47,26959.0,135.03,135.47,134.87,135.47,26959.0
2018-05-17 10:00:00,135.5,135.72,135.31,135.51,33270.0,135.5,135.72,135.31,135.51,33270.0
2018-05-17 10:10:00,135.58,135.78,135.53,135.7,8128.0,135.58,135.78,135.53,135.7,8128.0
2018-05-17 10:20:00,135.69,136.26,135.66,136.13,45956.0,135.69,136.26,135.66,136.13,45956.0
2018-05-17 10:30:00,136.26,136.73,136.04,136.73,36047.0,136.26,136.73,136.04,136.73,36047.0
2018-05-17 10:40:00,136.66,136.8,136.25,136.4,53949.0,136.66,136.8,136.25,136.4,53949.0
2018-05-17 10:50:00,136.33,136.83,136.23,136.53,15220.0,136.33,136.83,136.23,136.53,15220.0
2018-05-17 11:00:00,136.52,136.62,136.34,136.4,13112.0,136.52,136.62,136.34,136.4,13112.0
2018-05-17 11:10:00,136.47,136.6,136.41,136.5,4180.0,136.47,136.6,136.41,136.5,4180.0
2018-05-17 11:20:00,136.54,136.65,136.42,136.47,7362.0,136.54,136.65,136.42,136.47,7362.0
2018-05-17 11:30:00,136.47,136.68,136.47,136.56,5725.0,136.47,136.68,136.47,136.56,5725.0
2018-05-17 11:40:00,136.59,136.72,136.51,136.51,14785.0,136.59,136.72,136.51,136.51,14785.0
2018-05-17 11:50:00,136.46,136.61,136.34,136.34,10683.0,136.46,136.61,136.34,136.34,10683.0
2018-05-17 12:00:00,136.35,136.44,136.14,136.2,4924.0,136.35,136.44,136.14,136.2,4924.0
2018-05-17 12:10:00,136.19,136.3,136.15,136.3,2401.0,136.19,136.3,136.15,136.3,2401.0
2018-05-17 12:20:00,136.33,136.37,136.17,136.18,4971.0,136.33,136.37,136.17,136.18,4971.0
2018-05-17 12:30:00,136.22,136.22,135.95,135.95,5161.0,136.22,136.22,135.95,135.95,5161.0
2018-05-17 12:40:00,135.86,135.89,135.58,135.6,6298.0,135.86,135.89,135.58,135.6,6298.0
2018-05-17 12:50:00,135.56,135.74,135.42,135.64,17571.0,135.56,135.74,135.42,135.64,17571.0
2018-05-17 13:00:00,135.66,135.8,135.65,135.76,6619.0,135.66,135.8,135.65,135.76,6619.0
2018-05-17 13:10:00,135.78,135.91,135.67,135.72,29517.0,135.78,135.91,135.67,135.72,29517.0
2018-05-17 13:20:00,135.75,135.8,135.55,135.62,10314.0,135.75,135.8,135.55,135.62,10314.0
2018-05-17 13:30:00,135.52,135.6,135.5,135.57,3300.0,135.52,135.6,135.5,135.57,3300.0
2018-05-17 13:40:00,135.55,135.55,135.03,135.03,83084.0,135.55,135.55,135.03,135.03,83084.0
2018-05-17 13:50:00,135.01,135.19,134.86,134.99,26502.0,135.01,135.19,134.86,134.99,26502.0
2018-05-17 14:00:00,134.99,135.06,134.58,134.94,31566.0,134.99,135.06,134.58,134.94,31566.0
2018-05-17 14:10:00,135.0,135.48,134.92,135.47,29937.0,135.0,135.48,134.92,135.47,29937.0
2018-05-17 14:20:00,135.47,135.53,135.19,135.38,13714.0,135.47,135.53,135.19,135.38,13714.0
2018-05-17 14:30:00,135.44,135.7,135.37,135.7,14222.0,135.44,135.7,135.37,135.7,14222.0
2018-05-17 14:40:00,135.71,136.0,135.7,135.96,12549.0,135.71,136.0,135.7,135.96,12549.0
2018-05-17 14:50:00,135.99,136.51,135.99,136.45,75470.0,135.99,136.51,135.99,136.45,75470.0
2018-05-17 15:00:00,136.45,136.74,136.44,136.66,21017.0,136.45,136.74,136.44,136.66,21017.0
2018-05-17 15:10:00,136.67,136.77,136.43,136.74,45384.0,136.67,136.77,136.43,136.74,45384.0
2018-05-17 15:20:00,136.75,136.79,136.17,136.17,29009.0,136.75,136.79,136.17,136.17,29009.0
2018-05-17 15:30:00,136.17,136.38,136.13,136.27,25969.0,136.17,136.38,136.13,136.27,25969.0
2018-05-17 15:40:00,136.23,136.48,136.13,136.47,38299.0,136.23,136.48,136.13,136.47,38299.0
2018-05-17 15:50:00,136.47,136.69,136.24,136.52,130618.0,136.47,136.69,136.24,136.52,130618.0
2018-05-18 09:30:00,136.62,137.2,136.25,136.75,83859.0,136.62,137.2,136.25,136.75,83859.0
2018-05-18 09:40:00,136.66,137.5,136.66,137.5,14608.0,136.66,137.5,136.66,137.5,14608.0
2018-05-18 09:50:00,137.41,137.79,137.21,137.59,23550.0,137.41,137.79,137.21,137.59,23550.0
2018-05-18 10:00:00,137.59,138.24,137.53,137.95,84392.0,137.59,138.24,137.53,137.95,84392.0
2018-05-18 10:10:00,137.97,138.31,137.91,138.23,11964.0,137.97,138.31,137.91,138.23,11964.0
2018-05-18 10:20:00,138.27,138.63,138.25,138.3,26541.0,138.27,138.63,138.25,138.3,26541.0
2018-05-18 10:30:00,138.25,138.29,137.28,137.35,26926.0,138.25,138.29,137.28,137.35,26926.0
2018-05-18 10:40:00,137.4,137.72,137.14,137.53,11969.0,137.4,137.72,137.14,137.53,11969.0
2018-05-18 10:50:00,137.47,137.59,137.2,137.31,15045.0,137.47,137.59,137.2,137.31,15045.0
2018-05-18 11:00:00,137.36,138.27,137.36,138.18,29869.0,137.36,138.27,137.36,138.18,29869.0
2018-05-18 11:10:00,138.22,138.8,138.19,138.62,24615.0,138.22,138.8,138.19,138.62,24615.0
2018-05-18 11:20:00,138.68,138.88,138.61,138.84,19855.0,138.68,138.88,138.61,138.84,19855.0
2018-05-18 11:30:00,138.87,139.61,138.84,139.51,49710.0,138.87,139.61,138.84,139.51,49710.0
2018-05-18 11:40:00,139.55,139.67,138.69,139.09,45934.0,139.55,139.67,138.69,139.09,45934.0
2018-05-18 11:50:00,138.98,139.05,138.66,139.05,27004.0,138.98,139.05,138.66,139.05,27004.0
2018-05-18 12:00:00,139.02,139.02,138.58,138.79,15235.0,139.02,139.02,138.58,138.79,15235.0
2018-05-18 12:10:00,138.78,139.08,138.59,138.73,31214.0,138.78,139.08,138.59,138.73,31214.0
2018-05-18 12:20:00,138.71,138.71,137.97,138.02,17965.0,138.71,138.71,137.97,138.02,17965.0
2018-05-18 12:30:00,137.99,138.19,137.79,138.01,17204.0,137.99,138.19,137.79,138.01,17204.0
2018-05-18 12:40:00,137.95,138.05,137.85,138.01,20961.0,137.95,138.05,137.85,138.01,20961.0
2018-05-18 12:50:00,138.0,138.17,137.93,138.16,21597.0,138.0,138.17,137.93,138.16,21597.0
2018-05-18 13:00:00,138.14,138.19,138.06,138.11,8997.0,138.14,138.19,138.06,138.11,8997.0
2018-05-18 13:10:00,138.12,138.3,138.0,138.16,17797.0,138.12,138.3,138.0,138.16,17797.0
2018-05-18 13:20:00,138.1,138.15,138.0,138.09,7824.0,138.1,138.15,138.0,138.09,7824.0
2018-05-18 13:30:00,138.05,138.28,138.0,138.25,32428.0,138.05,138.28,138.0,138.25,32428.0
2018-05-18 13:40:00,138.26,138.32,138.1,138.31,14126.0,138.26,138.32,138.1,138.31,14126.0
2018-05-18 13:50:00,138.26,138.62,138.22,138.51,12480.0,138.26,138.62,138.22,138.51,12480.0
2018-05-18 14:00:00,138.46,138.73,138.46,138.66,69958.0,138.46,138.73,138.46,138.66,69958.0
2018-05-18 14:10:00,138.63,138.74,138.55,138.74,18967.0,138.63,138.74,138.55,138.74,18967.0
2018-05-18 14:20:00,138.71,139.03,138.63,139.03,22878.0,138.71,139.03,138.63,139.03,22878.0
2018-05-18 14:30:00,138.98,139.0,138.77,138.9,32713.0,138.98,139.0,138.77,138.9,32713.0
2018-05-18 14:40:00,138.85,138.92,138.72,138.8,14457.0,138.85,138.92,138.72,138.8,14457.0
2018-05-18 14:50:00,138.8,138.92,138.76,138.86,12749.0,138.8,138.92,138.76,138.86,12749.0
2018-05-18 15:00:00,138.84,138.91,138.75,138.9,43642.0,138.84,138.91,138.75,138.9,43642.0
2018-05-18 15:10:00,138.89,138.93,138.8,138.88,25117.0,138.89,138.93,138.8,138.88,25117.0
2018-05-18 15:20:00,138.89,139.0,138.85,138.94,30519.0,138.89,139.0,138.85,138.94,30519.0
2018-05-18 15:30:00,138.9,139.2,138.89,139.18,35558.0,138.9,139.2,138.89,139.18,35558.0
2018-05-18 15:40:00,139.18,139.26,138.88,138.9,51158.0,139.18,139.26,138.88,138.9,51158.0
2018-05-18 15:50:00,138.87,138.96,138.84,138.86,144469.0,138.87,138.96,138.84,138.86,144469.0
2018-05-21 09:30:00,139.61,139.94,138.44,138.66,104486.0,139.61,139.94,138.44,138.66,104486.0
2018-05-21 09:40:00,138.76,139.0,138.52,138.6,139227.0,138.76,139.0,138.52,138.6,139227.0
2018-05-21 09:50:00,138.63,138.73,138.25,138.51,144677.0,138.63,138.73,138.25,138.51,144677.0
2018-05-21 10:00:00,138.5,138.87,138.48,138.8,178975.0,138.5,138.87,138.48,138.8,178975.0
2018-05-21 10:10:00,138.78,138.78,138.5,138.57,48143.0,138.78,138.78,138.5,138.57,48143.0
2018-05-21 10:20:00,138.57,139.11,138.5,139.0,47551.0,138.57,139.11,138.5,139.0,47551.0
2018-05-21 10:30:00,138.97,139.17,138.72,138.91,33182.0,138.97,139.17,138.72,138.91,33182.0
2018-05-21 10:40:00,138.89,138.97,138.62,138.97,15174.0,138.89,138.97,138.62,138.97,15174.0
2018-05-21 10:50:00,138.92,139.18,138.91,139.11,14582.0,138.92,139.18,138.91,139.11,14582.0
2018-05-21 11:00:00,139.15,139.17,138.77,138.98,33588.0,139.15,139.17,138.77,138.98,33588.0
2018-05-21 11:10:00,138.98,139.03,138.3,138.35,55518.0,138.98,139.03,138.3,138.35,55518.0
2018-05-21 11:20:00,138.29,138.34,137.43,137.65,21151.0,138.29,138.34,137.43,137.65,21151.0
2018-05-21 11:30:00,137.61,137.61,136.92,137.45,18232.0,137.61,137.61,136.92,137.45,18232.0
2018-05-21 11:40:00,137.41,137.59,137.4,137.51,20775.0,137.41,137.59,137.4,137.51,20775.0
2018-05-21 11:50:00,137.55,137.84,137.4,137.78,13495.0,137.55,137.84,137.4,137.78,13495.0
2018-05-21 12:00:00,137.8,137.91,137.7,137.82,33596.0,137.8,137.91,137.7,137.82,33596.0
2018-05-21 12:10:00,137.81,138.15,137.78,138.03,15687.0,137.81,138.15,137.78,138.03,15687.0
2018-05-21 12:20:00,138.0,138.13,138.0,138.03,43260.0,138.0,138.13,138.0,138.03,43260.0
2018-05-21 12:30:00,138.03,138.12,138.0,138.09,29077.0,138.03,138.12,138.0,138.09,29077.0
2018-05-21 12:40:00,138.05,138.23,138.0,138.03,21038.0,138.05,138.23,138.0,138.03,21038.0
2018-05-21 12:50:00,138.01,138.07,137.95,137.99,27048.0,138.01,138.07,137.95,137.99,27048.0
2018-05-21 13:00:00,137.96,138.09,137.88,138.09,16817.0,137.96,138.09,137.88,138.09,16817.0
2018-05-21 13:10:00,138.05,138.09,137.88,137.92,13815.0,138.05,138.09,137.88,137.92,13815.0
2018-05-21 13:20:00,137.94,138.17,137.88,137.96,27345.0,137.94,138.17,137.88,137.96,27345.0
2018-05-21 13:30:00,137.99,138.05,137.88,137.91,23809.0,137.99,138.05,137.88,137.91,23809.0
2018-05-21 13:40:00,137.9,138.0,137.88,137.96,20411.0,137.9,138.0,137.88,137.96,20411.0
2018-05-21 13:50:00,137.92,137.96,137.88,137.9,25328.0,137.92,137.96,137.88,137.9,25328.0
2018-05-21 14:00:00,137.88,137.94,137.77,137.77,39943.0,137.88,137.94,137.77,137.77,39943.0
2018-05-21 14:10:00,137.77,137.82,137.65,137.66,28644.0,137.77,137.82,137.65,137.66,28644.0
2018-05-21 14:20:00,137.65,137.65,137.36,137.46,21364.0,137.65,137.65,137.36,137.46,21364.0
2018-05-21 14:30:00,137.43,137.49,137.14,137.19,65145.0,137.43,137.49,137.14,137.19,65145.0
2018-05-21 14:40:00,137.2,137.35,137.01,137.17,24513.0,137.2,137.35,137.01,137.17,24513.0
2018-05-21 14:50:00,137.15,137.15,137.0,137.03,28523.0,137.15,137.15,137.0,137.03,28523.0
2018-05-21 15:00:00,137.03,137.19,137.0,137.06,63748.0,137.03,137.19,137.0,137.06,63748.0
2018-05-21 15:10:00,137.06,137.47,137.06,137.26,20587.0,137.06,137.47,137.06,137.26,20587.0
2018-05-21 15:20:00,137.29,137.35,137.16,137.27,27803.0,137.29,137.35,137.16,137.27,27803.0
2018-05-21 15:30:00,137.25,137.38,137.25,137.31,66175.0,137.25,137.38,137.25,137.31,66175.0
2018-05-21 15:40:00,137.31,137.43,137.15,137.21,93224.0,137.31,137.43,137.15,137.21,93224.0
2018-05-21 15:50:00,137.22,137.73,137.22,137.67,190930.0,137.22,137.73,137.22,137.67,190930.0
2018-05-22 09:30:00,138.51,138.93,138.05,138.61,104471.0,138.51,138.93,138.05,138.61,104471.0
2018-05-22 09:40:00,138.72,139.17,138.1,138.96,37892.0,138.72,139.17,138.1,138.96,37892.0
2018-05-22 09:50:00,138.96,139.09,138.12,138.14,31420.0,138.96,139.09,138.12,138.14,31420.0
2018-05-22 10:00:00,138.16,138.79,138.08,138.64,36495.0,138.16,138.79,138.08,138.64,36495.0
2018-05-22 10:10:00,138.61,138.68,138.01,138.09,40924.0,138.61,138.68,138.01,138.09,40924.0
2018-05-22 10:20:00,138.09,138.36,138.09,138.12,24231.0,138.09,138.36,138.09,138.12,24231.0
2018-05-22 10:30:00,138.07,138.73,137.92,138.73,27887.0,138.07,138.73,137.92,138.73,27887.0
2018-05-22 10:40:00,138.68,139.0,138.51,139.0,36920.0,138.68,139.0,138.51,139.0,36920.0
2018-05-22 10:50:00,139.0,139.08,138.39,138.59,17773.0,139.0,139.08,138.39,138.59,17773.0
2018-05-22 11:00:00,138.55,138.76,138.34,138.5,102268.0,138.55,138.76,138.34,138.5,102268.0
2018-05-22 11:10:00,138.48,138.6,138.36,138.5,39515.0,138.48,138.6,138.36,138.5,39515.0
2018-05-22 11:20:00,138.46,138.6,138.43,138.58,51860.0,138.46,138.6,138.43,138.58,51860.0
2018-05-22 11:30:00,138.58,138.6,138.11,138.11,55153.0,138.58,138.6,138.11,138.11,55153.0
2018-05-22 11:40:00,138.09,138.29,137.71,137.84,48357.0,138.09,138.29,137.71,137.84,48357.0
2018-05-22 11:50:00,137.85,138.36,137.6,137.75,44170.0,137.85,138.36,137.6,137.75,44170.0
2018-05-22 12:00:00,137.78,137.79,137.59,137.61,9499.0,137.78,137.79,137.59,137.61,9499.0
2018-05-22 12:10:00,137.53,137.69,137.36,137.37,26784.0,137.53,137.69,137.36,137.37,26784.0
2018-05-22 12:20:00,137.45,137.65,137.18,137.65,19139.0,137.45,137.65,137.18,137.65,19139.0
2018-05-22 12:30:00,137.65,137.66,137.13,137.34,22950.0,137.65,137.66,137.13,137.34,22950.0
2018-05-22 12:40:00,137.34,137.41,137.17,137.17,11383.0,137.34,137.41,137.17,137.17,11383.0
2018-05-22 12:50:00,137.19,137.29,137.06,137.1,13386.0,137.19,137.29,137.06,137.1,13386.0
2018-05-22 13:00:00,137.11,137.22,136.94,137.0,13110.0,137.11,137.22,136.94,137.0,13110.0
2018-05-22 13:10:00,137.0,137.11,136.92,136.93,8828.0,137.0,137.11,136.92,136.93,8828.0
2018-05-22 13:20:00,136.93,137.27,136.93,137.27,11499.0,136.93,137.27,136.93,137.27,11499.0
2018-05-22 13:30:00,137.3,137.33,137.08,137.08,9994.0,137.3,137.33,137.08,137.08,9994.0
2018-05-22 13:40:00,137.08,137.29,137.08,137.21,14090.0,137.08,137.29,137.08,137.21,14090.0
2018-05-22 13:50:00,137.25,137.28,137.09,137.18,11200.0,137.25,137.28,137.09,137.18,11200.0
2018-05-22 14:00:00,137.18,137.55,137.12,137.5,17127.0,137.18,137.55,137.12,137.5,17127.0
2018-05-22 14:10:00,137.49,137.65,137.41,137.44,23063.0,137.49,137.65,137.41,137.44,23063.0
2018-05-22 14:20:00,137.44,137.52,137.42,137.43,33987.0,137.44,137.52,137.42,137.43,33987.0
2018-05-22 14:30:00,137.44,137.87,137.42,137.61,25514.0,137.44,137.87,137.42,137.61,25514.0
2018-05-22 14:40:00,137.59,137.65,137.39,137.4,22879.0,137.59,137.65,137.39,137.4,22879.0
2018-05-22 14:50:00,137.41,137.43,137.04,137.08,21822.0,137.41,137.43,137.04,137.08,21822.0
2018-05-22 15:00:00,137.07,137.23,137.02,137.16,34772.0,137.07,137.23,137.02,137.16,34772.0
2018-05-22 15:10:00,137.16,137.21,136.96,137.18,32175.0,137.16,137.21,136.96,137.18,32175.0
2018-05-22 15:20:00,137.15,137.2,136.97,136.97,23866.0,137.15,137.2,136.97,136.97,23866.0
2018-05-22 15:30:00,136.95,137.0,136.67,136.76,36016.0,136.95,137.0,136.67,136.76,36016.0
2018-05-22 15:40:00,136.77,136.88,136.63,136.74,41365.0,136.77,136.88,136.63,136.74,41365.0
2018-05-22 15:50:00,136.76,136.88,136.46,136.71,179512.0,136.76,136.88,136.46,136.71,179512.0
2018-05-23 09:30:00,135.31,136.63,135.02,136.63,36607.0,135.31,136.63,135.02,136.63,36607.0
2018-05-23 09:40:00,136.5,137.21,136.37,136.7,33820.0,136.5,137.21,136.37,136.7,33820.0
2018-05-23 09:50:00,136.7,136.89,136.48,136.58,45022.0,136.7,136.89,136.48,136.58,45022.0
2018-05-23 10:00:00,136.52,137.17,136.15,137.15,22206.0,136.52,137.17,136.15,137.15,22206.0
2018-05-23 10:10:00,137.07,137.1,136.72,136.73,14165.0,137.07,137.1,136.72,136.73,14165.0
2018-05-23 10:20:00,136.77,136.96,136.74,136.74,14854.0,136.77,136.96,136.74,136.74,14854.0
2018-05-23 10:30:00,136.71,137.1,136.61,137.08,21942.0,136.71,137.1,136.61,137.08,21942.0
2018-05-23 10:40:00,137.08,137.12,136.88,137.06,12124.0,137.08,137.12,136.88,137.06,12124.0
2018-05-23 10:50:00,137.06,137.07,136.45,136.81,21964.0,137.06,137.07,136.45,136.81,21964.0
2018-05-23 11:00:00,136.83,137.28,136.79,137.23,26697.0,136.83,137.28,136.79,137.23,26697.0
2018-05-23 11:10:00,137.26,137.6,137.13,137.5,25226.0,137.26,137.6,137.13,137.5,25226.0
2018-05-23 11:20:00,137.48,137.99,137.48,137.8,40353.0,137.48,137.99,137.48,137.8,40353.0
2018-05-23 11:30:00,137.77,137.8,137.39,137.6,36756.0,137.77,137.8,137.39,137.6,36756.0
2018-05-23 11:40:00,137.57,138.23,137.5,138.05,36394.0,137.57,138.23,137.5,138.05,36394.0
2018-05-23 11:50:00,138.12,138.2,137.66,137.66,22338.0,138.12,138.2,137.66,137.66,22338.0
2018-05-23 12:00:00,137.65,137.92,137.52,137.7,25835.0,137.65,137.92,137.52,137.7,25835.0
2018-05-23 12:10:00,137.63,137.8,137.03,137.09,49635.0,137.63,137.8,137.03,137.09,49635.0
2018-05-23 12:20:00,137.11,137.24,136.96,137.08,16847.0,137.11,137.24,136.96,137.08,16847.0
2018-05-23 12:30:00,137.08,137.56,137.08,137.53,13251.0,137.08,137.56,137.08,137.53,13251.0
2018-05-23 12:40:00,137.57,137.88,137.5,137.79,18711.0,137.57,137.88,137.5,137.79,18711.0
2018-05-23 12:50:00,137.8,137.91,137.72,137.79,23981.0,137.8,137.91,137.72,137.79,23981.0
2018-05-23 13:00:00,137.78,137.84,137.63,137.69,39118.0,137.78,137.84,137.63,137.69,39118.0
2018-05-23 13:10:00,137.68,137.74,137.55,137.7,17926.0,137.68,137.74,137.55,137.7,17926.0
2018-05-23 13:20:00,137.68,137.78,137.64,137.75,12383.0,137.68,137.78,137.64,137.75,12383.0
2018-05-23 13:30:00,137.75,137.87,137.71,137.84,39059.0,137.75,137.87,137.71,137.84,39059.0
2018-05-23 13:40:00,137.86,138.12,137.78,138.09,45597.0,137.86,138.12,137.78,138.09,45597.0
2018-05-23 13:50:00,138.1,138.23,137.91,137.94,16389.0,138.1,138.23,137.91,137.94,16389.0
2018-05-23 14:00:00,137.96,138.69,137.79,138.63,26182.0,137.96,138.69,137.79,138.63,26182.0
2018-05-23 14:10:00,138.74,138.78,138.35,138.58,22338.0,138.74,138.78,138.35,138.58,22338.0
2018-05-23 14:20:00,138.62,138.76,138.46,138.62,24646.0,138.62,138.76,138.46,138.62,24646.0
2018-05-23 14:30:00,138.62,138.83,138.61,138.8,31949.0,138.62,138.83,138.61,138.8,31949.0
2018-05-23 14:40:00,138.78,138.92,138.7,138.92,23424.0,138.78,138.92,138.7,138.92,23424.0
2018-05-23 14:50:00,138.89,139.26,138.88,139.23,44869.0,138.89,139.26,138.88,139.23,44869.0
2018-05-23 15:00:00,139.21,139.5,139.13,139.22,47947.0,139.21,139.5,139.13,139.22,47947.0
2018-05-23 15:10:00,139.22,139.37,139.0,139.02,57857.0,139.22,139.37,139.0,139.02,57857.0
2018-05-23 15:20:00,139.04,139.05,138.77,138.88,40119.0,139.04,139.05,138.77,138.88,40119.0
2018-05-23 15:30:00,138.9,138.9,138.68,138.8,42466.0,138.9,138.9,138.68,138.8,42466.0
2018-05-23 15:40:00,138.8,139.03,138.8,139.02,64397.0,138.8,139.03,138.8,139.02,64397.0
2018-05-23 15:50:00,139.02,139.44,138.99,139.3,231190.0,139.02,139.44,138.99,139.3,231190.0
2018-05-24 09:30:00,139.06,139.63,138.68,138.99,135806.0,139.06,139.63,138.68,138.99,135806.0
2018-05-24 09:40:00,138.95,139.6,137.89,137.89,104636.0,138.95,139.6,137.89,137.89,104636.0
2018-05-24 09:50:00,137.98,138.0,137.43,137.89,171401.0,137.98,138.0,137.43,137.89,171401.0
2018-05-24 10:00:00,137.78,138.35,137.68,138.17,112565.0,137.78,138.35,137.68,138.17,112565.0
2018-05-24 10:10:00,138.24,138.32,137.63,137.69,86528.0,138.24,138.32,137.63,137.69,86528.0
2018-05-24 10:20:00,137.65,137.79,137.18,137.31,81481.0,137.65,137.79,137.18,137.31,81481.0
2018-05-24 10:30:00,137.21,137.26,136.26,136.64,113765.0,137.21,137.26,136.26,136.64,113765.0
2018-05-24 10:40:00,136.64,137.02,136.45,136.91,87596.0,136.64,137.02,136.45,136.91,87596.0
2018-05-24 10:50:00,136.95,137.11,136.26,136.48,73763.0,136.95,137.11,136.26,136.48,73763.0
2018-05-24 11:00:00,136.48,137.12,136.12,136.8,52682.0,136.48,137.12,136.12,136.8,52682.0
2018-05-24 11:10:00,136.85,137.01,136.61,136.87,53805.0,136.85,137.01,136.61,136.87,53805.0
2018-05-24 11:20:00,136.88,137.1,136.64,136.92,37378.0,136.88,137.1,136.64,136.92,37378.0
2018-05-24 11:30:00,136.95,137.25,136.87,137.04,26831.0,136.95,137.25,136.87,137.04,26831.0
2018-05-24 11:40:00,137.04,137.2,136.81,137.2,44403.0,137.04,137.2,136.81,137.2,44403.0
2018-05-24 11:50:00,137.12,137.69,137.09,137.62,58555.0,137.12,137.69,137.09,137.62,58555.0
2018-05-24 12:00:00,137.62,138.0,137.59,137.78,44702.0,137.62,138.0,137.59,137.78,44702.0
2018-05-24 12:10:00,137.78,138.06,137.78,138.01,26360.0,137.78,138.06,137.78,138.01,26360.0
2018-05-24 12:20:00,138.03,138.3,138.03,138.21,49520.0,138.03,138.3,138.03,138.21,49520.0
2018-05-24 12:30:00,138.24,138.47,138.0,138.23,36506.0,138.24,138.47,138.0,138.23,36506.0
2018-05-24 12:40:00,138.15,138.26,138.05,138.12,26281.0,138.15,138.26,138.05,138.12,26281.0
2018-05-24 12:50:00,138.13,138.3,138.02,138.3,24161.0,138.13,138.3,138.02,138.3,24161.0
2018-05-24 13:00:00,138.3,138.82,138.25,138.63,42554.0,138.3,138.82,138.25,138.63,42554.0
2018-05-24 13:10:00,138.6,138.66,138.24,138.31,33284.0,138.6,138.66,138.24,138.31,33284.0
2018-05-24 13:20:00,138.31,138.47,138.28,138.36,35769.0,138.31,138.47,138.28,138.36,35769.0
2018-05-24 13:30:00,138.35,138.37,138.13,138.37,42562.0,138.35,138.37,138.13,138.37,42562.0
2018-05-24 13:40:00,138.38,138.38,138.0,138.11,41176.0,138.38,138.38,138.0,138.11,41176.0
2018-05-24 13:50:00,138.16,138.36,138.09,138.36,33445.0,138.16,138.36,138.09,138.36,33445.0
2018-05-24 14:00:00,138.36,138.59,138.23,138.3,44041.0,138.36,138.59,138.23,138.3,44041.0
2018-05-24 14:10:00,138.28,138.54,138.26,138.52,55344.0,138.28,138.54,138.26,138.52,55344.0
2018-05-24 14:20:00,138.52,138.94,138.49,138.91,51251.0,138.52,138.94,138.49,138.91,51251.0
2018-05-24 14:30:00,138.91,139.26,138.91,139.14,42521.0,138.91,139.26,138.91,139.14,42521.0
2018-05-24 14:40:00,139.14,139.35,139.11,139.18,78116.0,139.14,139.35,139.11,139.18,78116.0
2018-05-24 14:50:00,139.17,139.47,139.13,139.31,70595.0,139.17,139.47,139.13,139.31,70595.0
2018-05-24 15:00:00,139.36,139.5,139.04,139.24,80006.0,139.36,139.5,139.04,139.24,80006.0
2018-05-24 15:10:00,139.26,139.31,138.89,139.04,63759.0,139.26,139.31,138.89,139.04,63759.0
2018-05-24 15:20:00,139.04,139.1,138.8,139.02,61942.0,139.04,139.1,138.8,139.02,61942.0
2018-05-24 15:30:00,139.0,139.24,138.91,138.94,93857.0,139.0,139.24,138.91,138.94,93857.0
2018-05-24 15:40:00,138.94,139.0,138.76,138.92,111096.0,138.94,139.0,138.76,138.92,111096.0
2018-05-24 15:50:00,138.92,139.2,138.5,138.91,360131.0,138.92,139.2,138.5,138.91,360131.0
2018-05-25 09:30:00,132.71,139.7,132.3,133.94,860748.0,132.71,139.7,132.3,133.94,860748.0
2018-05-25 09:40:00,133.86,135.0,133.31,134.57,250590.0,133.86,135.0,133.31,134.57,250590.0
2018-05-25 09:50:00,134.64,134.81,132.39,132.5,245244.0,134.64,134.81,132.39,132.5,245244.0
2018-05-25 10:00:00,132.56,133.8,132.06,133.08,275635.0,132.56,133.8,132.06,133.08,275635.0
2018-05-25 10:10:00,133.09,133.15,132.03,132.67,189544.0,133.09,133.15,132.03,132.67,189544.0
2018-05-25 10:20:00,132.57,132.83,131.83,132.03,219844.0,132.57,132.83,131.83,132.03,219844.0
2018-05-25 10:30:00,132.15,132.74,132.09,132.25,126192.0,132.15,132.74,132.09,132.25,126192.0
2018-05-25 10:40:00,132.24,132.32,131.63,132.0,157223.0,132.24,132.32,131.63,132.0,157223.0
2018-05-25 10:50:00,132.0,132.36,131.7,131.99,199576.0,132.0,132.36,131.7,131.99,199576.0
2018-05-25 11:00:00,131.97,132.44,131.94,132.12,103760.0,131.97,132.44,131.94,132.12,103760.0
2018-05-25 11:10:00,132.04,132.12,131.32,131.32,148574.0,132.04,132.12,131.32,131.32,148574.0
2018-05-25 11:20:00,131.31,131.64,131.14,131.42,112402.0,131.31,131.64,131.14,131.42,112402.0
2018-05-25 11:30:00,131.45,132.3,131.24,132.19,158077.0,131.45,132.3,131.24,132.19,158077.0
2018-05-25 11:40:00,132.22,132.31,131.94,132.12,142341.0,132.22,132.31,131.94,132.12,142341.0
2018-05-25 11:50:00,132.07,133.2,132.07,133.1,155314.0,132.07,133.2,132.07,133.1,155314.0
2018-05-25 12:00:00,133.05,133.38,132.6,132.88,134214.0,133.05,133.38,132.6,132.88,134214.0
2018-05-25 12:10:00,132.85,132.85,132.23,132.35,80644.0,132.85,132.85,132.23,132.35,80644.0
2018-05-25 12:20:00,132.38,133.36,132.3,133.05,87479.0,132.38,133.36,132.3,133.05,87479.0
2018-05-25 12:30:00,133.1,133.48,132.63,132.63,144481.0,133.1,133.48,132.63,132.63,144481.0
2018-05-25 12:40:00,132.67,132.76,132.15,132.15,83896.0,132.67,132.76,132.15,132.15,83896.0
2018-05-25 12:50:00,132.15,132.39,131.95,132.05,65577.0,132.15,132.39,131.95,132.05,65577.0
2018-05-25 13:00:00,132.03,132.18,132.0,132.04,26997.0,132.03,132.18,132.0,132.04,26997.0
2018-05-25 13:10:00,132.06,132.15,131.85,132.07,47556.0,132.06,132.15,131.85,132.07,47556.0
2018-05-25 13:20:00,132.08,132.26,132.03,132.21,48321.0,132.08,132.26,132.03,132.21,48321.0
2018-05-25 13:30:00,132.19,132.36,132.05,132.25,32983.0,132.19,132.36,132.05,132.25,32983.0
2018-05-25 13:40:00,132.22,132.73,132.22,132.62,57254.0,132.22,132.73,132.22,132.62,57254.0
2018-05-25 13:50:00,132.61,132.76,132.5,132.66,59235.0,132.61,132.76,132.5,132.66,59235.0
2018-05-25 14:00:00,132.61,133.47,132.52,133.47,61807.0,132.61,133.47,132.52,133.47,61807.0
2018-05-25 14:10:00,133.41,133.53,133.14,133.48,91989.0,133.41,133.53,133.14,133.48,91989.0
2018-05-25 14:20:00,133.45,133.61,133.14,133.29,94156.0,133.45,133.61,133.14,133.29,94156.0
2018-05-25 14:30:00,133.3,133.39,132.17,132.17,104603.0,133.3,133.39,132.17,132.17,104603.0
2018-05-25 14:40:00,132.16,132.3,131.81,132.01,113746.0,132.16,132.3,131.81,132.01,113746.0
2018-05-25 14:50:00,131.99,132.11,131.72,131.77,82903.0,131.99,132.11,131.72,131.77,82903.0
2018-05-25 15:00:00,131.8,132.17,131.72,132.17,74646.0,131.8,132.17,131.72,132.17,74646.0
2018-05-25 15:10:00,132.2,132.45,132.18,132.33,67733.0,132.2,132.45,132.18,132.33,67733.0
2018-05-25 15:20:00,132.37,132.4,132.18,132.3,80920.0,132.37,132.4,132.18,132.3,80920.0
2018-05-25 15:30:00,132.27,132.68,132.25,132.48,87153.0,132.27,132.68,132.25,132.48,87153.0
2018-05-25 15:40:00,132.47,132.55,132.36,132.45,126726.0,132.47,132.55,132.36,132.45,126726.0
2018-05-25 15:50:00,132.48,133.07,132.48,132.75,313235.0,132.48,133.07,132.48,132.75,313235.0
2018-05-29 09:30:00,131.82,132.24,131.1,131.11,107222.0,131.82,132.24,131.1,131.11,107222.0
2018-05-29 09:40:00,131.12,132.02,130.82,131.55,66120.0,131.12,132.02,130.82,131.55,66120.0
2018-05-29 09:50:00,131.56,131.97,131.54,131.74,43629.0,131.56,131.97,131.54,131.74,43629.0
2018-05-29 10:00:00,131.64,131.79,131.07,131.21,50046.0,131.64,131.79,131.07,131.21,50046.0
2018-05-29 10:10:00,131.18,131.35,130.27,130.31,82636.0,131.18,131.35,130.27,130.31,82636.0
2018-05-29 10:20:00,130.29,130.57,129.96,130.19,55669.0,130.29,130.57,129.96,130.19,55669.0
2018-05-29 10:30:00,130.18,130.31,129.6,130.27,56354.0,130.18,130.31,129.6,130.27,56354.0
2018-05-29 10:40:00,130.34,130.64,130.14,130.52,59347.0,130.34,130.64,130.14,130.52,59347.0
2018-05-29 10:50:00,130.58,130.8,130.11,130.39,60432.0,130.58,130.8,130.11,130.39,60432.0
2018-05-29 11:00:00,130.4,130.42,130.12,130.33,36090.0,130.4,130.42,130.12,130.33,36090.0
2018-05-29 11:10:00,130.33,130.87,130.33,130.69,43382.0,130.33,130.87,130.33,130.69,43382.0
2018-05-29 11:20:00,130.68,131.01,130.54,130.82,34866.0,130.68,131.01,130.54,130.82,34866.0
2018-05-29 11:30:00,130.86,131.08,130.48,130.53,31980.0,130.86,131.08,130.48,130.53,31980.0
2018-05-29 11:40:00,130.5,130.52,129.75,130.08,32199.0,130.5,130.52,129.75,130.08,32199.0
2018-05-29 11:50:00,130.1,130.21,129.86,130.2,28506.0,130.1,130.21,129.86,130.2,28506.0
2018-05-29 12:00:00,130.12,130.16,129.6,129.6,40577.0,130.12,130.16,129.6,129.6,40577.0
2018-05-29 12:10:00,129.64,129.64,129.22,129.47,46805.0,129.64,129.64,129.22,129.47,46805.0
2018-05-29 12:20:00,129.49,129.72,129.36,129.44,53055.0,129.49,129.72,129.36,129.44,53055.0
2018-05-29 12:30:00,129.44,130.05,129.4,129.66,37664.0,129.44,130.05,129.4,129.66,37664.0
2018-05-29 12:40:00,129.74,129.89,129.57,129.78,32693.0,129.74,129.89,129.57,129.78,32693.0
2018-05-29 12:50:00,129.83,129.92,129.73,129.84,40452.0,129.83,129.92,129.73,129.84,40452.0
2018-05-29 13:00:00,129.83,129.91,129.32,129.39,32371.0,129.83,129.91,129.32,129.39,32371.0
2018-05-29 13:10:00,129.42,129.58,129.22,129.57,28312.0,129.42,129.58,129.22,129.57,28312.0
2018-05-29 13:20:00,129.63,130.04,129.59,129.93,43608.0,129.63,130.04,129.59,129.93,43608.0
2018-05-29 13:30:00,129.9,129.93,129.4,129.4,41900.0,129.9,129.93,129.4,129.4,41900.0
2018-05-29 13:40:00,129.46,129.76,129.39,129.67,37672.0,129.46,129.76,129.39,129.67,37672.0
2018-05-29 13:50:00,129.66,129.86,129.6,129.62,40027.0,129.66,129.86,129.6,129.62,40027.0
2018-05-29 14:00:00,129.59,129.65,129.26,129.41,36082.0,129.59,129.65,129.26,129.41,36082.0
2018-05-29 14:10:00,129.41,129.55,129.32,129.43,38297.0,129.41,129.55,129.32,129.43,38297.0
2018-05-29 14:20:00,129.4,129.59,129.13,129.55,44793.0,129.4,129.59,129.13,129.55,44793.0
2018-05-29 14:30:00,129.48,129.69,129.33,129.37,35204.0,129.48,129.69,129.33,129.37,35204.0
2018-05-29 14:40:00,129.38,129.6,129.16,129.17,50839.0,129.38,129.6,129.16,129.17,50839.0
2018-05-29 14:50:00,129.18,129.2,128.68,128.68,63420.0,129.18,129.2,128.68,128.68,63420.0
2018-05-29 15:00:00,128.68,128.95,128.5,128.61,63185.0,128.68,128.95,128.5,128.61,63185.0
2018-05-29 15:10:00,128.64,128.73,128.26,128.28,64670.0,128.64,128.73,128.26,128.28,64670.0
2018-05-29 15:20:00,128.28,128.45,128.14,128.45,121977.0,128.28,128.45,128.14,128.45,121977.0
2018-05-29 15:30:00,128.45,129.15,128.42,129.08,116917.0,128.45,129.15,128.42,129.08,116917.0
2018-05-29 15:40:00,129.08,129.52,129.08,129.44,127213.0,129.08,129.52,129.08,129.44,127213.0
2018-05-29 15:50:00,129.47,129.69,129.29,129.62,261492.0,129.47,129.69,129.29,129.62,261492.0
2018-05-30 09:30:00,130.54,130.99,130.17,130.45,64392.0,130.54,130.99,130.17,130.45,64392.0
2018-05-30 09:40:00,130.62,131.24,130.45,130.75,72900.0,130.62,131.24,130.45,130.75,72900.0
2018-05-30 09:50:00,130.77,130.84,130.23,130.56,70744.0,130.77,130.84,130.23,130.56,70744.0
2018-05-30 10:00:00,130.59,130.79,130.36,130.67,35782.0,130.59,130.79,130.36,130.67,35782.0
2018-05-30 10:10:00,130.71,131.2,130.59,130.79,32987.0,130.71,131.2,130.59,130.79,32987.0
2018-05-30 10:20:00,130.79,130.95,130.5,130.95,20327.0,130.79,130.95,130.5,130.95,20327.0
2018-05-30 10:30:00,130.92,131.08,130.72,130.77,34763.0,130.92,131.08,130.72,130.77,34763.0
2018-05-30 10:40:00,130.81,131.5,130.73,131.34,37741.0,130.81,131.5,130.73,131.34,37741.0
2018-05-30 10:50:00,131.37,131.53,131.24,131.29,41922.0,131.37,131.53,131.24,131.29,41922.0
2018-05-30 11:00:00,131.36,131.43,131.17,131.36,26269.0,131.36,131.43,131.17,131.36,26269.0
2018-05-30 11:10:00,131.42,131.92,131.42,131.77,25106.0,131.42,131.92,131.42,131.77,25106.0
2018-05-30 11:20:00,131.74,131.83,131.48,131.71,23001.0,131.74,131.83,131.48,131.71,23001.0
2018-05-30 11:30:00,131.73,132.04,131.55,131.86,40706.0,131.73,132.04,131.55,131.86,40706.0
2018-05-30 11:40:00,131.86,131.91,131.56,131.81,29402.0,131.86,131.91,131.56,131.81,29402.0
2018-05-30 11:50:00,131.85,131.92,131.6,131.8,27804.0,131.85,131.92,131.6,131.8,27804.0
2018-05-30 12:00:00,131.84,131.97,131.35,131.53,24401.0,131.84,131.97,131.35,131.53,24401.0
2018-05-30 12:10:00,131.53,131.63,131.07,131.14,19454.0,131.53,131.63,131.07,131.14,19454.0
2018-05-30 12:20:00,131.14,131.45,131.12,131.28,20754.0,131.14,131.45,131.12,131.28,20754.0
2018-05-30 12:30:00,131.28,131.28,130.99,131.11,21758.0,131.28,131.28,130.99,131.11,21758.0
2018-05-30 12:40:00,131.11,131.12,130.81,130.89,30184.0,131.11,131.12,130.81,130.89,30184.0
2018-05-30 12:50:00,130.89,130.91,130.57,130.72,26461.0,130.89,130.91,130.57,130.72,26461.0
2018-05-30 13:00:00,130.72,130.87,130.68,130.72,40014.0,130.72,130.87,130.68,130.72,40014.0
2018-05-30 13:10:00,130.69,130.75,130.4,130.67,22902.0,130.69,130.75,130.4,130.67,22902.0
2018-05-30 13:20:00,130.69,130.7,130.47,130.5,36492.0,130.69,130.7,130.47,130.5,36492.0
2018-05-30 13:30:00,130.55,130.75,130.38,130.42,26651.0,130.55,130.75,130.38,130.42,26651.0
2018-05-30 13:40:00,130.45,130.45,130.22,130.39,20778.0,130.45,130.45,130.22,130.39,20778.0
2018-05-30 13:50:00,130.36,130.4,129.96,130.07,23383.0,130.36,130.4,129.96,130.07,23383.0
2018-05-30 14:00:00,130.08,130.2,130.01,130.08,27364.0,130.08,130.2,130.01,130.08,27364.0
2018-05-30 14:10:00,130.08,130.13,129.86,129.95,26865.0,130.08,130.13,129.86,129.95,26865.0
2018-05-30 14:20:00,129.97,129.97,129.8,129.9,26557.0,129.97,129.97,129.8,129.9,26557.0
2018-05-30 14:30:00,129.9,130.29,129.84,130.17,28456.0,129.9,130.29,129.84,130.17,28456.0
2018-05-30 14:40:00,130.18,130.27,129.86,129.87,28886.0,130.18,130.27,129.86,129.87,28886.0
2018-05-30 14:50:00,129.88,129.95,129.81,129.83,27481.0,129.88,129.95,129.81,129.83,27481.0
2018-05-30 15:00:00,129.84,129.87,129.77,129.79,44014.0,129.84,129.87,129.77,129.79,44014.0
2018-05-30 15:10:00,129.79,129.81,129.59,129.6,46481.0,129.79,129.81,129.59,129.6,46481.0
2018-05-30 15:20:00,129.61,129.62,129.42,129.51,51617.0,129.61,129.62,129.42,129.51,51617.0
2018-05-30 15:30:00,129.5,129.51,129.06,129.06,101822.0,129.5,129.51,129.06,129.06,101822.0
2018-05-30 15:40:00,129.07,129.2,128.77,129.19,145213.0,129.07,129.2,128.77,129.19,145213.0
2018-05-30 15:50:00,129.2,129.51,129.09,129.38,167908.0,129.2,129.51,129.09,129.38,167908.0
2018-05-31 09:30:00,129.51,130.5,129.47,130.45,52599.0,129.51,130.5,129.47,130.45,52599.0
2018-05-31 09:40:00,130.44,131.2,130.41,130.66,44027.0,130.44,131.2,130.41,130.66,44027.0
2018-05-31 09:50:00,130.7,131.07,130.39,130.88,21675.0,130.7,131.07,130.39,130.88,21675.0
2018-05-31 10:00:00,130.85,131.01,130.18,130.19,31438.0,130.85,131.01,130.18,130.19,31438.0
2018-05-31 10:10:00,130.18,130.54,130.11,130.11,23271.0,130.18,130.54,130.11,130.11,23271.0
2018-05-31 10:20:00,130.14,130.32,129.9,130.26,18804.0,130.14,130.32,129.9,130.26,18804.0
2018-05-31 10:30:00,130.21,130.31,129.95,130.01,13660.0,130.21,130.31,129.95,130.01,13660.0
2018-05-31 10:40:00,130.03,130.24,129.53,129.62,24794.0,130.03,130.24,129.53,129.62,24794.0
2018-05-31 10:50:00,129.57,129.86,129.5,129.67,15447.0,129.57,129.86,129.5,129.67,15447.0
2018-05-31 11:00:00,129.64,129.96,129.57,129.8,13782.0,129.64,129.96,129.57,129.8,13782.0
2018-05-31 11:10:00,129.79,129.86,129.31,129.41,27665.0,129.79,129.86,129.31,129.41,27665.0
2018-05-31 11:20:00,129.4,129.69,129.33,129.6,55552.0,129.4,129.69,129.33,129.6,55552.0
2018-05-31 11:30:00,129.58,130.11,129.48,130.03,15254.0,129.58,130.11,129.48,130.03,15254.0
2018-05-31 11:40:00,130.09,130.53,130.06,130.29,28302.0,130.09,130.53,130.06,130.29,28302.0
2018-05-31 11:50:00,130.29,130.43,130.16,130.3,15915.0,130.29,130.43,130.16,130.3,15915.0
2018-05-31 12:00:00,130.25,130.44,130.07,130.08,21509.0,130.25,130.44,130.07,130.08,21509.0
2018-05-31 12:10:00,130.11,130.58,130.1,130.53,23070.0,130.11,130.58,130.1,130.53,23070.0
2018-05-31 12:20:00,130.54,130.54,130.06,130.18,15540.0,130.54,130.54,130.06,130.18,15540.0
2018-05-31 12:30:00,130.21,130.3,130.12,130.21,14366.0,130.21,130.3,130.12,130.21,14366.0
2018-05-31 12:40:00,130.17,130.39,129.99,130.39,19500.0,130.17,130.39,129.99,130.39,19500.0
2018-05-31 12:50:00,130.34,130.56,130.31,130.56,14540.0,130.34,130.56,130.31,130.56,14540.0
2018-05-31 13:00:00,130.56,130.56,130.04,130.13,24556.0,130.56,130.56,130.04,130.13,24556.0
2018-05-31 13:10:00,130.12,130.17,129.88,129.98,26450.0,130.12,130.17,129.88,129.98,26450.0
2018-05-31 13:20:00,129.96,130.02,129.75,129.98,12775.0,129.96,130.02,129.75,129.98,12775.0
2018-05-31 13:30:00,129.96,130.0,129.64,129.64,12688.0,129.96,130.0,129.64,129.64,12688.0
2018-05-31 13:40:00,129.7,129.72,129.49,129.49,13997.0,129.7,129.72,129.49,129.49,13997.0
2018-05-31 13:50:00,129.55,129.56,129.26,129.33,21043.0,129.55,129.56,129.26,129.33,21043.0
2018-05-31 14:00:00,129.34,129.37,129.07,129.32,23729.0,129.34,129.37,129.07,129.32,23729.0
2018-05-31 14:10:00,129.32,129.36,129.12,129.18,32158.0,129.32,129.36,129.12,129.18,32158.0
2018-05-31 14:20:00,129.2,129.46,129.17,129.22,16117.0,129.2,129.46,129.17,129.22,16117.0
2018-05-31 14:30:00,129.24,129.38,129.09,129.38,23369.0,129.24,129.38,129.09,129.38,23369.0
2018-05-31 14:40:00,129.4,129.68,129.4,129.58,27156.0,129.4,129.68,129.4,129.58,27156.0
2018-05-31 14:50:00,129.58,129.85,129.57,129.85,23835.0,129.58,129.85,129.57,129.85,23835.0
2018-05-31 15:00:00,129.81,129.87,129.59,129.74,30314.0,129.81,129.87,129.59,129.74,30314.0
2018-05-31 15:10:00,129.72,129.76,129.65,129.72,28964.0,129.72,129.76,129.65,129.72,28964.0
2018-05-31 15:20:00,129.75,129.76,129.41,129.44,37546.0,129.75,129.76,129.41,129.44,37546.0
2018-05-31 15:30:00,129.45,129.51,129.34,129.42,36725.0,129.45,129.51,129.34,129.42,36725.0
2018-05-31 15:40:00,129.43,129.5,129.23,129.47,54047.0,129.43,129.5,129.23,129.47,54047.0
2018-05-31 15:50:00,129.46,129.46,128.99,129.1,349706.0,129.46,129.46,128.99,129.1,349706.0
2018-06-01 09:30:00,130.3,130.54,129.95,129.98,36852.0,130.3,130.54,129.95,129.98,36852.0
2018-06-01 09:40:00,130.07,130.57,130.05,130.41,40248.0,130.07,130.57,130.05,130.41,40248.0
2018-06-01 09:50:00,130.41,130.89,130.06,130.63,52140.0,130.41,130.89,130.06,130.63,52140.0
2018-06-01 10:00:00,130.66,131.16,130.47,130.73,80303.0,130.66,131.16,130.47,130.73,80303.0
2018-06-01 10:10:00,130.74,130.91,130.11,130.34,47859.0,130.74,130.91,130.11,130.34,47859.0
2018-06-01 10:20:00,130.35,131.36,130.29,131.3,73068.0,130.35,131.36,130.29,131.3,73068.0
2018-06-01 10:30:00,131.31,131.52,131.21,131.4,42206.0,131.31,131.52,131.21,131.4,42206.0
2018-06-01 10:40:00,131.33,131.34,130.96,131.22,33450.0,131.33,131.34,130.96,131.22,33450.0
2018-06-01 10:50:00,131.23,131.66,131.21,131.45,29526.0,131.23,131.66,131.21,131.45,29526.0
2018-06-01 11:00:00,131.49,131.55,131.22,131.37,23281.0,131.49,131.55,131.22,131.37,23281.0
2018-06-01 11:10:00,131.35,131.95,131.35,131.93,40880.0,131.35,131.95,131.35,131.93,40880.0
2018-06-01 11:20:00,131.91,132.14,131.9,131.94,64892.0,131.91,132.14,131.9,131.94,64892.0
2018-06-01 11:30:00,131.94,132.12,131.88,131.95,31278.0,131.94,132.12,131.88,131.95,31278.0
2018-06-01 11:40:00,131.95,131.99,131.77,131.83,38577.0,131.95,131.99,131.77,131.83,38577.0
2018-06-01 11:50:00,131.82,131.9,131.68,131.82,22532.0,131.82,131.9,131.68,131.82,22532.0
2018-06-01 12:00:00,131.8,132.41,131.8,132.39,32318.0,131.8,132.41,131.8,132.39,32318.0
2018-06-01 12:10:00,132.46,132.87,132.38,132.87,40125.0,132.46,132.87,132.38,132.87,40125.0
2018-06-01 12:20:00,132.81,133.13,132.8,133.03,52637.0,132.81,133.13,132.8,133.03,52637.0
2018-06-01 12:30:00,133.01,133.07,132.7,132.7,40592.0,133.01,133.07,132.7,132.7,40592.0
2018-06-01 12:40:00,132.74,132.83,132.4,132.4,25408.0,132.74,132.83,132.4,132.4,25408.0
2018-06-01 12:50:00,132.42,132.42,132.1,132.2,32031.0,132.42,132.42,132.1,132.2,32031.0
2018-06-01 13:00:00,132.2,132.44,132.16,132.43,12650.0,132.2,132.44,132.16,132.43,12650.0
2018-06-01 13:10:00,132.42,132.49,132.26,132.31,12245.0,132.42,132.49,132.26,132.31,12245.0
2018-06-01 13:20:00,132.32,132.35,132.1,132.29,17000.0,132.32,132.35,132.1,132.29,17000.0
2018-06-01 13:30:00,132.31,132.54,132.31,132.52,11410.0,132.31,132.54,132.31,132.52,11410.0
2018-06-01 13:40:00,132.5,132.66,132.46,132.61,12703.0,132.5,132.66,132.46,132.61,12703.0
2018-06-01 13:50:00,132.56,132.67,132.55,132.64,13282.0,132.56,132.67,132.55,132.64,13282.0
2018-06-01 14:00:00,132.63,132.67,132.48,132.62,18243.0,132.63,132.67,132.48,132.62,18243.0
2018-06-01 14:10:00,132.64,132.95,132.6,132.95,27109.0,132.64,132.95,132.6,132.95,27109.0
2018-06-01 14:20:00,132.94,133.17,132.94,133.04,38253.0,132.94,133.17,132.94,133.04,38253.0
2018-06-01 14:30:00,133.06,133.15,132.87,133.13,27107.0,133.06,133.15,132.87,133.13,27107.0
2018-06-01 14:40:00,133.11,133.18,132.93,133.09,25376.0,133.11,133.18,132.93,133.09,25376.0
2018-06-01 14:50:00,133.1,133.28,133.09,133.26,22251.0,133.1,133.28,133.09,133.26,22251.0
2018-06-01 15:00:00,133.27,133.27,132.92,132.94,27463.0,133.27,133.27,132.92,132.94,27463.0
2018-06-01 15:10:00,132.95,132.99,132.82,132.93,24664.0,132.95,132.99,132.82,132.93,24664.0
2018-06-01 15:20:00,132.91,133.0,132.83,132.97,28430.0,132.91,133.0,132.83,132.97,28430.0
2018-06-01 15:30:00,132.97,133.26,132.96,133.22,48685.0,132.97,133.26,132.96,133.22,48685.0
2018-06-01 15:40:00,133.23,133.42,133.19,133.19,78722.0,133.23,133.42,133.19,133.19,78722.0
2018-06-01 15:50:00,133.19,133.65,133.18,133.6,247650.0,133.19,133.65,133.18,133.6,247650.0
2018-06-04 09:30:00,133.45,133.55,132.18,132.5,48490.0,133.45,133.55,132.18,132.5,48490.0
2018-06-04 09:40:00,132.5,132.85,132.46,132.57,19634.0,132.5,132.85,132.46,132.57,19634.0
2018-06-04 09:50:00,132.48,132.58,131.99,132.46,25569.0,132.48,132.58,131.99,132.46,25569.0
2018-06-04 10:00:00,132.58,132.77,132.21,132.3,35741.0,132.58,132.77,132.21,132.3,35741.0
2018-06-04 10:10:00,132.27,132.94,132.06,132.94,39285.0,132.27,132.94,132.06,132.94,39285.0
2018-06-04 10:20:00,132.99,133.02,132.34,132.56,82732.0,132.99,133.02,132.34,132.56,82732.0
2018-06-04 10:30:00,132.55,132.8,132.28,132.72,19602.0,132.55,132.8,132.28,132.72,19602.0
2018-06-04 10:40:00,132.77,133.43,132.77,133.21,18803.0,132.77,133.43,132.77,133.21,18803.0
2018-06-04 10:50:00,133.26,133.41,133.02,133.26,13690.0,133.26,133.41,133.02,133.26,13690.0
2018-06-04 11:00:00,133.33,133.45,132.91,133.11,22565.0,133.33,133.45,132.91,133.11,22565.0
2018-06-04 11:10:00,133.15,133.44,133.1,133.36,20686.0,133.15,133.44,133.1,133.36,20686.0
2018-06-04 11:20:00,133.39,133.47,133.09,133.37,41771.0,133.39,133.47,133.09,133.37,41771.0
2018-06-04 11:30:00,133.38,133.51,133.21,133.42,21001.0,133.38,133.51,133.21,133.42,21001.0
2018-06-04 11:40:00,133.47,133.75,133.31,133.7,11539.0,133.47,133.75,133.31,133.7,11539.0
2018-06-04 11:50:00,133.76,133.86,133.43,133.63,17861.0,133.76,133.86,133.43,133.63,17861.0
2018-06-04 12:00:00,133.6,133.93,133.46,133.81,13681.0,133.6,133.93,133.46,133.81,13681.0
2018-06-04 12:10:00,133.77,133.98,133.65,133.86,7193.0,133.77,133.98,133.65,133.86,7193.0
2018-06-04 12:20:00,133.92,134.18,133.88,134.05,16425.0,133.92,134.18,133.88,134.05,16425.0
2018-06-04 12:30:00,134.06,134.1,133.9,133.94,14175.0,134.06,134.1,133.9,133.94,14175.0
2018-06-04 12:40:00,133.96,134.02,133.92,133.94,6865.0,133.96,134.02,133.92,133.94,6865.0
2018-06-04 12:50:00,133.9,134.0,133.83,133.94,8650.0,133.9,134.0,133.83,133.94,8650.0
2018-06-04 13:00:00,133.94,133.97,133.78,133.79,12966.0,133.94,133.97,133.78,133.79,12966.0
2018-06-04 13:10:00,133.79,134.01,133.77,133.99,18241.0,133.79,134.01,133.77,133.99,18241.0
2018-06-04 13:20:00,133.99,134.02,133.82,134.02,8880.0,133.99,134.02,133.82,134.02,8880.0
2018-06-04 13:30:00,134.01,134.03,133.79,133.86,21883.0,134.01,134.03,133.79,133.86,21883.0
2018-06-04 13:40:00,133.88,134.04,133.84,134.0,27455.0,133.88,134.04,133.84,134.0,27455.0
2018-06-04 13:50:00,134.0,134.21,133.92,134.21,21221.0,134.0,134.21,133.92,134.21,21221.0
2018-06-04 14:00:00,134.18,134.18,133.89,134.02,27237.0,134.18,134.18,133.89,134.02,27237.0
2018-06-04 14:10:00,134.01,134.34,133.99,134.34,25745.0,134.01,134.34,133.99,134.34,25745.0
2018-06-04 14:20:00,134.35,134.72,134.3,134.68,23083.0,134.35,134.72,134.3,134.68,23083.0
2018-06-04 14:30:00,134.68,134.89,134.68,134.8,27208.0,134.68,134.89,134.68,134.8,27208.0
2018-06-04 14:40:00,134.79,134.89,134.67,134.89,15166.0,134.79,134.89,134.67,134.89,15166.0
2018-06-04 14:50:00,134.87,135.19,134.83,135.14,31405.0,134.87,135.19,134.83,135.14,31405.0
2018-06-04 15:00:00,135.12,135.18,135.03,135.09,19928.0,135.12,135.18,135.03,135.09,19928.0
2018-06-04 15:10:00,135.12,135.24,135.03,135.17,19565.0,135.12,135.24,135.03,135.17,19565.0
2018-06-04 15:20:00,135.2,135.22,135.09,135.11,21718.0,135.2,135.22,135.09,135.11,21718.0
2018-06-04 15:30:00,135.13,135.21,135.01,135.19,39203.0,135.13,135.21,135.01,135.19,39203.0
2018-06-04 15:40:00,135.2,135.29,135.01,135.2,70801.0,135.2,135.29,135.01,135.2,70801.0
2018-06-04 15:50:00,135.2,135.67,135.2,135.58,197839.0,135.2,135.67,135.2,135.58,197839.0
2018-06-05 09:30:00,135.65,136.32,134.47,136.0,34580.0,135.65,136.32,134.47,136.0,34580.0
2018-06-05 09:40:00,136.0,137.14,136.0,137.05,29406.0,136.0,137.14,136.0,137.05,29406.0
2018-06-05 09:50:00,137.06,137.57,136.75,137.57,38481.0,137.06,137.57,136.75,137.57,38481.0
2018-06-05 10:00:00,137.43,138.13,137.42,137.68,59195.0,137.43,138.13,137.42,137.68,59195.0
2018-06-05 10:10:00,137.7,137.75,136.95,136.98,36176.0,137.7,137.75,136.95,136.98,36176.0
2018-06-05 10:20:00,137.02,137.66,137.01,137.65,14016.0,137.02,137.66,137.01,137.65,14016.0
2018-06-05 10:30:00,137.69,137.9,137.15,137.36,15202.0,137.69,137.9,137.15,137.36,15202.0
2018-06-05 10:40:00,137.33,137.48,137.24,137.31,12080.0,137.33,137.48,137.24,137.31,12080.0
2018-06-05 10:50:00,137.35,137.36,136.95,137.14,29627.0,137.35,137.36,136.95,137.14,29627.0
2018-06-05 11:00:00,137.05,137.2,136.73,136.77,31463.0,137.05,137.2,136.73,136.77,31463.0
2018-06-05 11:10:00,136.74,137.1,136.63,136.93,12158.0,136.74,137.1,136.63,136.93,12158.0
2018-06-05 11:20:00,136.94,137.19,136.89,136.89,14427.0,136.94,137.19,136.89,136.89,14427.0
2018-06-05 11:30:00,136.93,136.96,136.61,136.72,22130.0,136.93,136.96,136.61,136.72,22130.0
2018-06-05 11:40:00,136.69,136.73,136.46,136.53,35811.0,136.69,136.73,136.46,136.53,35811.0
2018-06-05 11:50:00,136.55,136.81,136.48,136.78,32218.0,136.55,136.81,136.48,136.78,32218.0
2018-06-05 12:00:00,136.76,136.79,136.38,136.52,12962.0,136.76,136.79,136.38,136.52,12962.0
2018-06-05 12:10:00,136.57,136.57,136.2,136.2,13015.0,136.57,136.57,136.2,136.2,13015.0
2018-06-05 12:20:00,136.17,136.19,135.92,136.06,9615.0,136.17,136.19,135.92,136.06,9615.0
2018-06-05 12:30:00,136.09,136.18,135.92,136.16,23680.0,136.09,136.18,135.92,136.16,23680.0
2018-06-05 12:40:00,136.16,136.22,135.89,136.03,6300.0,136.16,136.22,135.89,136.03,6300.0
2018-06-05 12:50:00,136.1,136.19,135.96,136.14,16471.0,136.1,136.19,135.96,136.14,16471.0
2018-06-05 13:00:00,136.14,136.37,136.14,136.37,7805.0,136.14,136.37,136.14,136.37,7805.0
2018-06-05 13:10:00,136.3,136.53,136.3,136.4,6678.0,136.3,136.53,136.3,136.4,6678.0
2018-06-05 13:20:00,136.4,136.45,136.3,136.42,5099.0,136.4,136.45,136.3,136.42,5099.0
2018-06-05 13:30:00,136.5,136.54,136.32,136.37,5709.0,136.5,136.54,136.32,136.37,5709.0
2018-06-05 13:40:00,136.38,136.53,136.3,136.44,6600.0,136.38,136.53,136.3,136.44,6600.0
2018-06-05 13:50:00,136.42,136.42,136.27,136.28,5639.0,136.42,136.42,136.27,136.28,5639.0
2018-06-05 14:00:00,136.28,136.3,135.95,135.99,13846.0,136.28,136.3,135.95,135.99,13846.0
2018-06-05 14:10:00,135.99,136.33,135.96,136.19,28642.0,135.99,136.33,135.96,136.19,28642.0
2018-06-05 14:20:00,136.16,136.36,136.12,136.33,13483.0,136.16,136.36,136.12,136.33,13483.0
2018-06-05 14:30:00,136.32,136.63,136.32,136.44,9722.0,136.32,136.63,136.32,136.44,9722.0
2018-06-05 14:40:00,136.46,136.72,136.46,136.64,14131.0,136.46,136.72,136.46,136.64,14131.0
2018-06-05 14:50:00,136.62,136.75,136.58,136.64,19977.0,136.62,136.75,136.58,136.64,19977.0
2018-06-05 15:00:00,136.64,136.73,136.62,136.68,22048.0,136.64,136.73,136.62,136.68,22048.0
2018-06-05 15:10:00,136.66,136.67,136.59,136.67,11164.0,136.66,136.67,136.59,136.67,11164.0
2018-06-05 15:20:00,136.67,136.72,136.63,136.71,24521.0,136.67,136.72,136.63,136.71,24521.0
2018-06-05 15:30:00,136.72,136.82,136.7,136.7,34517.0,136.72,136.82,136.7,136.7,34517.0
2018-06-05 15:40:00,136.7,137.01,136.65,137.01,40053.0,136.7,137.01,136.65,137.01,40053.0
2018-06-05 15:50:00,136.99,137.05,136.73,136.81,131989.0,136.99,137.05,136.73,136.81,131989.0
2018-06-06 09:30:00,137.21,137.43,136.19,136.71,27155.0,137.21,137.43,136.19,136.71,27155.0
2018-06-06 09:40:00,136.74,137.26,136.74,137.01,25321.0,136.74,137.26,136.74,137.01,25321.0
2018-06-06 09:50:00,136.94,137.16,136.26,136.38,38798.0,136.94,137.16,136.26,136.38,38798.0
2018-06-06 10:00:00,136.32,136.51,136.11,136.16,17731.0,136.32,136.51,136.11,136.16,17731.0
2018-06-06 10:10:00,136.24,136.41,136.04,136.05,14656.0,136.24,136.41,136.04,136.05,14656.0
2018-06-06 10:20:00,136.11,136.27,135.99,136.07,31999.0,136.11,136.27,135.99,136.07,31999.0
2018-06-06 10:30:00,136.1,136.19,135.91,136.08,19477.0,136.1,136.19,135.91,136.08,19477.0
2018-06-06 10:40:00,136.06,136.12,135.82,135.88,23468.0,136.06,136.12,135.82,135.88,23468.0
2018-06-06 10:50:00,135.89,136.16,135.88,136.15,23133.0,135.89,136.16,135.88,136.15,23133.0
2018-06-06 11:00:00,136.17,136.41,136.12,136.16,31970.0,136.17,136.41,136.12,136.16,31970.0
2018-06-06 11:10:00,136.14,136.51,136.13,136.39,18941.0,136.14,136.51,136.13,136.39,18941.0
2018-06-06 11:20:00,136.43,136.6,136.37,136.49,17769.0,136.43,136.6,136.37,136.49,17769.0
2018-06-06 11:30:00,136.62,136.77,136.53,136.77,13899.0,136.62,136.77,136.53,136.77,13899.0
2018-06-06 11:40:00,136.8,137.14,136.8,137.09,45695.0,136.8,137.14,136.8,137.09,45695.0
2018-06-06 11:50:00,137.12,137.14,136.74,136.89,9906.0,137.12,137.14,136.74,136.89,9906.0
2018-06-06 12:00:00,136.9,137.0,136.54,136.62,13369.0,136.9,137.0,136.54,136.62,13369.0
2018-06-06 12:10:00,136.62,136.73,136.58,136.73,7101.0,136.62,136.73,136.58,136.73,7101.0
2018-06-06 12:20:00,136.68,136.68,136.5,136.58,6341.0,136.68,136.68,136.5,136.58,6341.0
2018-06-06 12:30:00,136.54,136.67,136.49,136.53,59844.0,136.54,136.67,136.49,136.53,59844.0
2018-06-06 12:40:00,136.53,136.62,136.33,136.6,12450.0,136.53,136.62,136.33,136.6,12450.0
2018-06-06 12:50:00,136.61,136.64,136.4,136.44,7997.0,136.61,136.64,136.4,136.44,7997.0
2018-06-06 13:00:00,136.41,136.56,136.32,136.4,10601.0,136.41,136.56,136.32,136.4,10601.0
2018-06-06 13:10:00,136.41,136.45,136.26,136.26,9300.0,136.41,136.45,136.26,136.26,9300.0
2018-06-06 13:20:00,136.24,136.24,135.98,135.98,12167.0,136.24,136.24,135.98,135.98,12167.0
2018-06-06 13:30:00,136.0,136.04,135.82,135.89,16955.0,136.0,136.04,135.82,135.89,16955.0
2018-06-06 13:40:00,135.85,135.91,135.76,135.78,17539.0,135.85,135.91,135.76,135.78,17539.0
2018-06-06 13:50:00,135.8,136.06,135.79,136.06,11885.0,135.8,136.06,135.79,136.06,11885.0
2018-06-06 14:00:00,136.11,136.48,136.11,136.47,13313.0,136.11,136.48,136.11,136.47,13313.0
2018-06-06 14:10:00,136.5,136.84,136.49,136.79,20117.0,136.5,136.84,136.49,136.79,20117.0
2018-06-06 14:20:00,136.82,136.9,136.67,136.67,19461.0,136.82,136.9,136.67,136.67,19461.0
2018-06-06 14:30:00,136.68,137.11,136.64,137.0,44679.0,136.68,137.11,136.64,137.0,44679.0
2018-06-06 14:40:00,136.98,137.24,136.95,137.14,32256.0,136.98,137.24,136.95,137.14,32256.0
2018-06-06 14:50:00,137.12,137.19,137.07,137.16,30498.0,137.12,137.19,137.07,137.16,30498.0
2018-06-06 15:00:00,137.17,137.36,137.15,137.18,26490.0,137.17,137.36,137.15,137.18,26490.0
2018-06-06 15:10:00,137.16,137.24,137.13,137.16,27752.0,137.16,137.24,137.13,137.16,27752.0
2018-06-06 15:20:00,137.17,137.2,137.07,137.16,63461.0,137.17,137.2,137.07,137.16,63461.0
2018-06-06 15:30:00,137.13,137.6,137.1,137.57,46809.0,137.13,137.6,137.1,137.57,46809.0
2018-06-06 15:40:00,137.6,137.69,137.45,137.66,72308.0,137.6,137.69,137.45,137.66,72308.0
2018-06-06 15:50:00,137.67,138.0,137.67,137.94,174877.0,137.67,138.0,137.67,137.94,174877.0
2018-06-07 09:30:00,137.83,137.93,137.2,137.28,35699.0,137.83,137.93,137.2,137.28,35699.0
2018-06-07 09:40:00,137.28,137.54,136.84,136.84,30000.0,137.28,137.54,136.84,136.84,30000.0
2018-06-07 09:50:00,136.79,137.12,136.74,136.85,27287.0,136.79,137.12,136.74,136.85,27287.0
2018-06-07 10:00:00,136.84,136.98,136.51,136.56,24005.0,136.84,136.98,136.51,136.56,24005.0
2018-06-07 10:10:00,136.59,136.6,135.85,135.85,31444.0,136.59,136.6,135.85,135.85,31444.0
2018-06-07 10:20:00,135.85,135.85,135.34,135.81,43685.0,135.85,135.85,135.34,135.81,43685.0
2018-06-07 10:30:00,135.8,135.8,134.73,134.78,21134.0,135.8,135.8,134.73,134.78,21134.0
2018-06-07 10:40:00,134.81,134.94,134.29,134.61,25984.0,134.81,134.94,134.29,134.61,25984.0
2018-06-07 10:50:00,134.61,134.67,134.15,134.47,30277.0,134.61,134.67,134.15,134.47,30277.0
2018-06-07 11:00:00,134.57,134.71,133.82,133.96,30478.0,134.57,134.71,133.82,133.96,30478.0
2018-06-07 11:10:00,133.96,134.38,133.94,133.95,43576.0,133.96,134.38,133.94,133.95,43576.0
2018-06-07 11:20:00,133.91,134.26,133.85,134.13,44482.0,133.91,134.26,133.85,134.13,44482.0
2018-06-07 11:30:00,134.15,134.39,134.1,134.36,18857.0,134.15,134.39,134.1,134.36,18857.0
2018-06-07 11:40:00,134.43,134.55,134.0,134.01,20966.0,134.43,134.55,134.0,134.01,20966.0
2018-06-07 11:50:00,134.01,134.21,133.89,134.08,16225.0,134.01,134.21,133.89,134.08,16225.0
2018-06-07 12:00:00,134.06,134.16,133.97,134.04,6479.0,134.06,134.16,133.97,134.04,6479.0
2018-06-07 12:10:00,134.01,134.08,133.88,133.89,15644.0,134.01,134.08,133.88,133.89,15644.0
2018-06-07 12:20:00,133.89,134.34,133.86,134.28,21764.0,133.89,134.34,133.86,134.28,21764.0
2018-06-07 12:30:00,134.29,134.29,133.98,134.12,16707.0,134.29,134.29,133.98,134.12,16707.0
2018-06-07 12:40:00,134.12,134.2,133.81,133.87,13866.0,134.12,134.2,133.81,133.87,13866.0
2018-06-07 12:50:00,133.84,133.89,133.52,133.65,11025.0,133.84,133.89,133.52,133.65,11025.0
2018-06-07 13:00:00,133.66,133.9,133.58,133.75,12910.0,133.66,133.9,133.58,133.75,12910.0
2018-06-07 13:10:00,133.79,133.79,133.25,133.31,24759.0,133.79,133.79,133.25,133.31,24759.0
2018-06-07 13:20:00,133.3,133.41,133.07,133.08,17984.0,133.3,133.41,133.07,133.08,17984.0
2018-06-07 13:30:00,133.07,133.24,132.82,132.89,21024.0,133.07,133.24,132.82,132.89,21024.0
2018-06-07 13:40:00,132.83,133.16,132.8,133.06,77390.0,132.83,133.16,132.8,133.06,77390.0
2018-06-07 13:50:00,133.08,133.08,132.52,132.58,51940.0,133.08,133.08,132.52,132.58,51940.0
2018-06-07 14:00:00,132.6,132.87,132.38,132.84,34690.0,132.6,132.87,132.38,132.84,34690.0
2018-06-07 14:10:00,132.86,133.0,132.74,132.96,48616.0,132.86,133.0,132.74,132.96,48616.0
2018-06-07 14:20:00,132.97,133.51,132.94,133.51,40650.0,132.97,133.51,132.94,133.51,40650.0
2018-06-07 14:30:00,133.55,133.97,133.48,133.92,70188.0,133.55,133.97,133.48,133.92,70188.0
2018-06-07 14:40:00,133.92,134.53,133.89,134.52,31850.0,133.92,134.53,133.89,134.52,31850.0
2018-06-07 14:50:00,134.55,134.74,134.39,134.41,18756.0,134.55,134.74,134.39,134.41,18756.0
2018-06-07 15:00:00,134.42,134.74,134.4,134.5,30879.0,134.42,134.74,134.4,134.5,30879.0
2018-06-07 15:10:00,134.54,134.62,134.48,134.53,17270.0,134.54,134.62,134.48,134.53,17270.0
2018-06-07 15:20:00,134.53,134.61,134.3,134.45,33307.0,134.53,134.61,134.3,134.45,33307.0
2018-06-07 15:30:00,134.49,134.59,134.33,134.49,58810.0,134.49,134.59,134.33,134.49,58810.0
2018-06-07 15:40:00,134.5,134.54,134.21,134.27,86205.0,134.5,134.54,134.21,134.27,86205.0
2018-06-07 15:50:00,134.29,134.42,133.99,134.14,189743.0,134.29,134.42,133.99,134.14,189743.0
2018-06-08 09:30:00,133.72,133.8,132.97,133.7,39866.0,133.72,133.8,132.97,133.7,39866.0
2018-06-08 09:40:00,133.77,134.69,133.77,134.41,18724.0,133.77,134.69,133.77,134.41,18724.0
2018-06-08 09:50:00,134.43,134.6,134.16,134.52,17999.0,134.43,134.6,134.16,134.52,17999.0
2018-06-08 10:00:00,134.53,134.82,134.44,134.75,15974.0,134.53,134.82,134.44,134.75,15974.0
2018-06-08 10:10:00,134.68,134.84,134.57,134.72,8575.0,134.68,134.84,134.57,134.72,8575.0
2018-06-08 10:20:00,134.67,135.1,134.27,134.31,20616.0,134.67,135.1,134.27,134.31,20616.0
2018-06-08 10:30:00,134.25,134.36,133.7,133.75,9346.0,134.25,134.36,133.7,133.75,9346.0
2018-06-08 10:40:00,133.79,133.82,133.22,133.65,30006.0,133.79,133.82,133.22,133.65,30006.0
2018-06-08 10:50:00,133.69,134.39,133.62,134.39,49607.0,133.69,134.39,133.62,134.39,49607.0
2018-06-08 11:00:00,134.32,134.39,134.02,134.16,10087.0,134.32,134.39,134.02,134.16,10087.0
2018-06-08 11:10:00,134.34,134.47,134.14,134.46,27918.0,134.34,134.47,134.14,134.46,27918.0
2018-06-08 11:20:00,134.41,134.41,134.06,134.31,12520.0,134.41,134.41,134.06,134.31,12520.0
2018-06-08 11:30:00,134.3,134.38,134.08,134.18,14500.0,134.3,134.38,134.08,134.18,14500.0
2018-06-08 11:40:00,134.21,134.45,133.95,133.95,14002.0,134.21,134.45,133.95,133.95,14002.0
2018-06-08 11:50:00,133.94,134.2,133.8,134.06,13182.0,133.94,134.2,133.8,134.06,13182.0
2018-06-08 12:00:00,134.09,134.37,134.09,134.33,10141.0,134.09,134.37,134.09,134.33,10141.0
2018-06-08 12:10:00,134.32,134.35,134.15,134.2,8031.0,134.32,134.35,134.15,134.2,8031.0
2018-06-08 12:20:00,134.28,134.44,134.28,134.44,5722.0,134.28,134.44,134.28,134.44,5722.0
2018-06-08 12:30:00,134.48,134.66,134.48,134.55,8969.0,134.48,134.66,134.48,134.55,8969.0
2018-06-08 12:40:00,134.54,134.8,134.5,134.8,11556.0,134.54,134.8,134.5,134.8,11556.0
2018-06-08 12:50:00,134.78,134.93,134.76,134.83,12696.0,134.78,134.93,134.76,134.83,12696.0
2018-06-08 13:00:00,134.82,134.91,134.76,134.81,9656.0,134.82,134.91,134.76,134.81,9656.0
2018-06-08 13:10:00,134.78,134.94,134.76,134.82,9237.0,134.78,134.94,134.76,134.82,9237.0
2018-06-08 13:20:00,134.81,134.89,134.71,134.73,5738.0,134.81,134.89,134.71,134.73,5738.0
2018-06-08 13:30:00,134.73,134.89,134.65,134.83,8191.0,134.73,134.89,134.65,134.83,8191.0
2018-06-08 13:40:00,134.84,134.91,134.71,134.76,12601.0,134.84,134.91,134.71,134.76,12601.0
2018-06-08 13:50:00,134.77,134.79,134.53,134.66,10598.0,134.77,134.79,134.53,134.66,10598.0
2018-06-08 14:00:00,134.62,134.92,134.62,134.82,8411.0,134.62,134.92,134.62,134.82,8411.0
2018-06-08 14:10:00,134.81,135.13,134.81,135.05,11353.0,134.81,135.13,134.81,135.05,11353.0
2018-06-08 14:20:00,135.07,135.16,134.88,134.97,10537.0,135.07,135.16,134.88,134.97,10537.0
2018-06-08 14:30:00,134.99,135.02,134.77,134.82,10000.0,134.99,135.02,134.77,134.82,10000.0
2018-06-08 14:40:00,134.81,134.98,134.81,134.9,14549.0,134.81,134.98,134.81,134.9,14549.0
2018-06-08 14:50:00,134.95,135.08,134.87,134.98,15555.0,134.95,135.08,134.87,134.98,15555.0
2018-06-08 15:00:00,134.99,135.17,134.98,135.06,14821.0,134.99,135.17,134.98,135.06,14821.0
2018-06-08 15:10:00,135.03,135.07,134.82,134.88,15004.0,135.03,135.07,134.82,134.88,15004.0
2018-06-08 15:20:00,134.89,135.08,134.89,135.08,14384.0,134.89,135.08,134.89,135.08,14384.0
2018-06-08 15:30:00,135.11,135.14,134.98,135.07,19371.0,135.11,135.14,134.98,135.07,19371.0
2018-06-08 15:40:00,135.09,135.13,134.97,135.08,22139.0,135.09,135.13,134.97,135.08,22139.0
2018-06-08 15:50:00,135.09,135.35,135.07,135.15,90558.0,135.09,135.35,135.07,135.15,90558.0
2018-06-11 09:30:00,135.01,135.52,134.71,134.94,42533.0,135.01,135.52,134.71,134.94,42533.0
2018-06-11 09:40:00,134.91,135.79,134.87,135.58,17994.0,134.91,135.79,134.87,135.58,17994.0
2018-06-11 09:50:00,135.61,135.94,135.36,135.66,20429.0,135.61,135.94,135.36,135.66,20429.0
2018-06-11 10:00:00,135.72,135.86,135.56,135.56,12327.0,135.72,135.86,135.56,135.56,12327.0
2018-06-11 10:10:00,135.59,135.67,134.91,135.1,30329.0,135.59,135.67,134.91,135.1,30329.0
2018-06-11 10:20:00,135.08,135.39,134.98,135.11,87794.0,135.08,135.39,134.98,135.11,87794.0
2018-06-11 10:30:00,135.03,135.47,134.91,135.23,41645.0,135.03,135.47,134.91,135.23,41645.0
2018-06-11 10:40:00,135.17,135.3,135.05,135.12,34772.0,135.17,135.3,135.05,135.12,34772.0
2018-06-11 10:50:00,135.11,135.3,135.0,135.28,35540.0,135.11,135.3,135.0,135.28,35540.0
2018-06-11 11:00:00,135.33,135.4,135.08,135.25,21528.0,135.33,135.4,135.08,135.25,21528.0
2018-06-11 11:10:00,135.2,135.38,135.12,135.27,16705.0,135.2,135.38,135.12,135.27,16705.0
2018-06-11 11:20:00,135.27,135.52,135.26,135.44,16740.0,135.27,135.52,135.26,135.44,16740.0
2018-06-11 11:30:00,135.4,135.45,135.19,135.41,19473.0,135.4,135.45,135.19,135.41,19473.0
2018-06-11 11:40:00,135.42,135.62,135.31,135.59,22796.0,135.42,135.62,135.31,135.59,22796.0
2018-06-11 11:50:00,135.61,135.71,135.37,135.59,22722.0,135.61,135.71,135.37,135.59,22722.0
2018-06-11 12:00:00,135.56,135.9,135.54,135.83,30017.0,135.56,135.9,135.54,135.83,30017.0
2018-06-11 12:10:00,135.83,135.98,135.74,135.98,16005.0,135.83,135.98,135.74,135.98,16005.0
2018-06-11 12:20:00,135.94,136.19,135.93,136.11,19000.0,135.94,136.19,135.93,136.11,19000.0
2018-06-11 12:30:00,136.08,136.19,135.81,135.86,23628.0,136.08,136.19,135.81,135.86,23628.0
2018-06-11 12:40:00,135.86,135.96,135.82,135.94,17610.0,135.86,135.96,135.82,135.94,17610.0
2018-06-11 12:50:00,135.95,135.96,135.74,135.79,11976.0,135.95,135.96,135.74,135.79,11976.0
2018-06-11 13:00:00,135.82,135.83,135.51,135.6,16289.0,135.82,135.83,135.51,135.6,16289.0
2018-06-11 13:10:00,135.64,135.85,135.56,135.67,14774.0,135.64,135.85,135.56,135.67,14774.0
2018-06-11 13:20:00,135.64,135.86,135.59,135.86,10836.0,135.64,135.86,135.59,135.86,10836.0
2018-06-11 13:30:00,135.84,135.92,135.76,135.83,11470.0,135.84,135.92,135.76,135.83,11470.0
2018-06-11 13:40:00,135.83,135.91,135.75,135.86,14624.0,135.83,135.91,135.75,135.86,14624.0
2018-06-11 13:50:00,135.87,136.11,135.83,136.08,17886.0,135.87,136.11,135.83,136.08,17886.0
2018-06-11 14:00:00,136.06,136.11,135.89,136.07,18797.0,136.06,136.11,135.89,136.07,18797.0
2018-06-11 14:10:00,136.07,136.07,135.89,135.9,10350.0,136.07,136.07,135.89,135.9,10350.0
2018-06-11 14:20:00,135.94,136.09,135.84,136.03,16840.0,135.94,136.09,135.84,136.03,16840.0
2018-06-11 14:30:00,136.02,136.11,135.94,136.05,14824.0,136.02,136.11,135.94,136.05,14824.0
2018-06-11 14:40:00,136.03,136.06,135.89,136.0,15212.0,136.03,136.06,135.89,136.0,15212.0
2018-06-11 14:50:00,136.0,136.03,135.95,136.01,21373.0,136.0,136.03,135.95,136.01,21373.0
2018-06-11 15:00:00,136.01,136.02,135.93,135.93,18470.0,136.01,136.02,135.93,135.93,18470.0
2018-06-11 15:10:00,135.93,136.01,135.83,135.93,20674.0,135.93,136.01,135.83,135.93,20674.0
2018-06-11 15:20:00,135.96,136.06,135.88,135.97,14093.0,135.96,136.06,135.88,135.97,14093.0
2018-06-11 15:30:00,135.98,136.17,135.98,136.14,36923.0,135.98,136.17,135.98,136.14,36923.0
2018-06-11 15:40:00,136.15,136.21,136.07,136.16,39646.0,136.15,136.21,136.07,136.16,39646.0
2018-06-11 15:50:00,136.16,136.17,135.95,135.97,90382.0,136.16,136.17,135.95,135.97,90382.0
2018-06-12 09:30:00,136.53,137.0,136.53,136.94,15903.0,136.53,137.0,136.53,136.94,15903.0
2018-06-12 09:40:00,136.81,137.33,136.81,137.2,11098.0,136.81,137.33,136.81,137.2,11098.0
2018-06-12 09:50:00,137.25,137.63,137.01,137.1,18322.0,137.25,137.63,137.01,137.1,18322.0
2018-06-12 10:00:00,137.11,137.4,137.06,137.21,20119.0,137.11,137.4,137.06,137.21,20119.0
2018-06-12 10:10:00,137.19,137.5,137.18,137.33,17421.0,137.19,137.5,137.18,137.33,17421.0
2018-06-12 10:20:00,137.33,137.41,137.15,137.15,11488.0,137.33,137.41,137.15,137.15,11488.0
2018-06-12 10:30:00,137.11,137.16,136.87,137.0,9890.0,137.11,137.16,136.87,137.0,9890.0
2018-06-12 10:40:00,136.99,137.59,136.99,137.54,14338.0,136.99,137.59,136.99,137.54,14338.0
2018-06-12 10:50:00,137.54,137.54,137.4,137.44,26802.0,137.54,137.54,137.4,137.44,26802.0
2018-06-12 11:00:00,137.44,137.51,137.35,137.43,41662.0,137.44,137.51,137.35,137.43,41662.0
2018-06-12 11:10:00,137.44,137.45,136.97,137.02,26923.0,137.44,137.45,136.97,137.02,26923.0
2018-06-12 11:20:00,136.97,137.48,136.96,137.37,16551.0,136.97,137.48,136.96,137.37,16551.0
2018-06-12 11:30:00,137.39,137.42,137.15,137.19,21267.0,137.39,137.42,137.15,137.19,21267.0
2018-06-12 11:40:00,137.19,137.5,137.16,137.47,49317.0,137.19,137.5,137.16,137.47,49317.0
2018-06-12 11:50:00,137.49,137.91,137.45,137.58,43729.0,137.49,137.91,137.45,137.58,43729.0
2018-06-12 12:00:00,137.56,137.7,137.39,137.47,20544.0,137.56,137.7,137.39,137.47,20544.0
2018-06-12 12:10:00,137.51,137.53,137.38,137.43,28866.0,137.51,137.53,137.38,137.43,28866.0
2018-06-12 12:20:00,137.43,137.43,137.12,137.31,11697.0,137.43,137.43,137.12,137.31,11697.0
2018-06-12 12:30:00,137.31,137.31,137.0,137.05,11717.0,137.31,137.31,137.0,137.05,11717.0
2018-06-12 12:40:00,137.0,137.1,136.91,137.01,11578.0,137.0,137.1,136.91,137.01,11578.0
2018-06-12 12:50:00,137.01,137.05,136.86,136.91,11645.0,137.01,137.05,136.86,136.91,11645.0
2018-06-12 13:00:00,136.91,137.06,136.89,136.89,13295.0,136.91,137.06,136.89,136.89,13295.0
2018-06-12 13:10:00,136.89,137.06,136.72,136.89,11108.0,136.89,137.06,136.72,136.89,11108.0
2018-06-12 13:20:00,136.84,136.92,136.79,136.8,9520.0,136.84,136.92,136.79,136.8,9520.0
2018-06-12 13:30:00,136.83,137.2,136.82,137.12,21028.0,136.83,137.2,136.82,137.12,21028.0
2018-06-12 13:40:00,137.12,137.22,137.03,137.22,14899.0,137.12,137.22,137.03,137.22,14899.0
2018-06-12 13:50:00,137.2,137.43,137.19,137.42,9236.0,137.2,137.43,137.19,137.42,9236.0
2018-06-12 14:00:00,137.39,137.39,137.11,137.15,12368.0,137.39,137.39,137.11,137.15,12368.0
2018-06-12 14:10:00,137.13,137.14,136.81,136.85,17805.0,137.13,137.14,136.81,136.85,17805.0
2018-06-12 14:20:00,136.84,136.99,136.47,136.56,18653.0,136.84,136.99,136.47,136.56,18653.0
2018-06-12 14:30:00,136.51,136.71,136.48,136.71,21713.0,136.51,136.71,136.48,136.71,21713.0
2018-06-12 14:40:00,136.68,136.82,136.45,136.5,14669.0,136.68,136.82,136.45,136.5,14669.0
2018-06-12 14:50:00,136.52,136.66,136.38,136.38,18798.0,136.52,136.66,136.38,136.38,18798.0
2018-06-12 15:00:00,136.4,136.8,136.38,136.68,49753.0,136.4,136.8,136.38,136.68,49753.0
2018-06-12 15:10:00,136.72,136.92,136.69,136.9,11861.0,136.72,136.92,136.69,136.9,11861.0
2018-06-12 15:20:00,136.91,136.93,136.85,136.92,6650.0,136.91,136.93,136.85,136.92,6650.0
2018-06-12 15:30:00,136.92,137.18,136.92,137.15,29468.0,136.92,137.18,136.92,137.15,29468.0
2018-06-12 15:40:00,137.15,137.36,137.1,137.32,42195.0,137.15,137.36,137.1,137.32,42195.0
2018-06-12 15:50:00,137.35,137.6,137.31,137.34,122058.0,137.35,137.6,137.31,137.34,122058.0
2018-06-13 09:30:00,137.89,138.34,137.42,138.02,52279.0,137.89,138.34,137.42,138.02,52279.0
2018-06-13 09:40:00,137.83,138.66,137.81,138.44,28301.0,137.83,138.66,137.81,138.44,28301.0
2018-06-13 09:50:00,138.45,138.86,138.42,138.42,58931.0,138.45,138.86,138.42,138.42,58931.0
2018-06-13 10:00:00,138.49,139.25,138.46,139.04,62024.0,138.49,139.25,138.46,139.04,62024.0
2018-06-13 10:10:00,139.04,139.04,138.78,138.87,29802.0,139.04,139.04,138.78,138.87,29802.0
2018-06-13 10:20:00,138.85,138.85,138.39,138.44,13090.0,138.85,138.85,138.39,138.44,13090.0
2018-06-13 10:30:00,138.49,138.5,138.28,138.39,14967.0,138.49,138.5,138.28,138.39,14967.0
2018-06-13 10:40:00,138.33,138.33,138.01,138.07,16335.0,138.33,138.33,138.01,138.07,16335.0
2018-06-13 10:50:00,138.09,138.43,138.08,138.43,7729.0,138.09,138.43,138.08,138.43,7729.0
2018-06-13 11:00:00,138.43,138.77,138.43,138.48,17446.0,138.43,138.77,138.43,138.48,17446.0
2018-06-13 11:10:00,138.48,138.78,138.26,138.58,21936.0,138.48,138.78,138.26,138.58,21936.0
2018-06-13 11:20:00,138.59,138.73,138.49,138.6,18299.0,138.59,138.73,138.49,138.6,18299.0
2018-06-13 11:30:00,138.61,138.63,138.34,138.56,18475.0,138.61,138.63,138.34,138.56,18475.0
2018-06-13 11:40:00,138.57,138.68,138.5,138.52,7831.0,138.57,138.68,138.5,138.52,7831.0
2018-06-13 11:50:00,138.52,138.62,138.35,138.35,10117.0,138.52,138.62,138.35,138.35,10117.0
2018-06-13 12:00:00,138.37,138.49,138.11,138.15,12091.0,138.37,138.49,138.11,138.15,12091.0
2018-06-13 12:10:00,138.18,138.29,137.89,137.89,10684.0,138.18,138.29,137.89,137.89,10684.0
2018-06-13 12:20:00,137.89,138.16,137.78,137.89,16516.0,137.89,138.16,137.78,137.89,16516.0
2018-06-13 12:30:00,137.95,138.0,137.85,137.96,6583.0,137.95,138.0,137.85,137.96,6583.0
2018-06-13 12:40:00,137.9,137.92,137.82,137.82,5861.0,137.9,137.92,137.82,137.82,5861.0
2018-06-13 12:50:00,137.85,137.93,137.67,137.67,11699.0,137.85,137.93,137.67,137.67,11699.0
2018-06-13 13:00:00,137.68,137.82,137.36,137.45,45021.0,137.68,137.82,137.36,137.45,45021.0
2018-06-13 13:10:00,137.47,137.66,137.46,137.6,6204.0,137.47,137.66,137.46,137.6,6204.0
2018-06-13 13:20:00,137.6,137.74,137.56,137.67,7610.0,137.6,137.74,137.56,137.67,7610.0
2018-06-13 13:30:00,137.66,137.85,137.56,137.84,9050.0,137.66,137.85,137.56,137.84,9050.0
2018-06-13 13:40:00,137.85,137.94,137.8,137.9,5918.0,137.85,137.94,137.8,137.9,5918.0
2018-06-13 13:50:00,137.89,137.94,137.77,137.89,12610.0,137.89,137.94,137.77,137.89,12610.0
2018-06-13 14:00:00,137.93,137.93,137.0,137.12,27751.0,137.93,137.93,137.0,137.12,27751.0
2018-06-13 14:10:00,137.18,137.65,137.18,137.46,15228.0,137.18,137.65,137.18,137.46,15228.0
2018-06-13 14:20:00,137.39,137.44,136.83,136.96,23611.0,137.39,137.44,136.83,136.96,23611.0
2018-06-13 14:30:00,136.96,137.07,136.43,137.03,32338.0,136.96,137.07,136.43,137.03,32338.0
2018-06-13 14:40:00,137.05,137.21,136.77,137.1,29323.0,137.05,137.21,136.77,137.1,29323.0
2018-06-13 14:50:00,137.2,137.96,137.2,137.82,15553.0,137.2,137.96,137.2,137.82,15553.0
2018-06-13 15:00:00,137.87,138.21,137.85,138.07,17025.0,137.87,138.21,137.85,138.07,17025.0
2018-06-13 15:10:00,138.0,138.24,138.0,138.14,13649.0,138.0,138.24,138.0,138.14,13649.0
2018-06-13 15:20:00,138.18,138.3,137.5,137.67,25229.0,138.18,138.3,137.5,137.67,25229.0
2018-06-13 15:30:00,137.67,137.71,137.33,137.42,45567.0,137.67,137.71,137.33,137.42,45567.0
2018-06-13 15:40:00,137.43,137.69,137.21,137.21,47578.0,137.43,137.69,137.21,137.21,47578.0
2018-06-13 15:50:00,137.17,137.53,137.08,137.16,126239.0,137.17,137.53,137.08,137.16,126239.0
2018-06-14 09:30:00,138.14,139.25,137.76,139.04,66400.0,138.14,139.25,137.76,139.04,66400.0
2018-06-14 09:40:00,138.93,139.27,138.55,139.19,27325.0,138.93,139.27,138.55,139.19,27325.0
2018-06-14 09:50:00,139.11,139.44,138.26,138.47,63960.0,139.11,139.44,138.26,138.47,63960.0
2018-06-14 10:00:00,138.51,138.74,138.41,138.69,56426.0,138.51,138.74,138.41,138.69,56426.0
2018-06-14 10:10:00,138.7,138.72,138.56,138.68,57425.0,138.7,138.72,138.56,138.68,57425.0
2018-06-14 10:20:00,138.68,139.44,138.68,139.41,26967.0,138.68,139.44,138.68,139.41,26967.0
2018-06-14 10:30:00,139.44,139.44,138.62,138.81,47336.0,139.44,139.44,138.62,138.81,47336.0
2018-06-14 10:40:00,138.91,138.92,138.61,138.87,37827.0,138.91,138.92,138.61,138.87,37827.0
2018-06-14 10:50:00,138.81,139.08,138.7,138.76,19510.0,138.81,139.08,138.7,138.76,19510.0
2018-06-14 11:00:00,138.74,138.93,138.43,138.88,23785.0,138.74,138.93,138.43,138.88,23785.0
2018-06-14 11:10:00,138.95,139.02,138.81,138.92,29082.0,138.95,139.02,138.81,138.92,29082.0
2018-06-14 11:20:00,138.96,139.14,138.88,139.06,17144.0,138.96,139.14,138.88,139.06,17144.0
2018-06-14 11:30:00,139.11,139.42,139.09,139.27,34363.0,139.11,139.42,139.09,139.27,34363.0
2018-06-14 11:40:00,139.31,139.4,139.24,139.32,37908.0,139.31,139.4,139.24,139.32,37908.0
2018-06-14 11:50:00,139.31,139.43,139.22,139.35,13573.0,139.31,139.43,139.22,139.35,13573.0
2018-06-14 12:00:00,139.34,139.42,139.14,139.14,61560.0,139.34,139.42,139.14,139.14,61560.0
2018-06-14 12:10:00,139.12,139.24,139.1,139.1,9550.0,139.12,139.24,139.1,139.1,9550.0
2018-06-14 12:20:00,139.1,139.2,139.03,139.13,8080.0,139.1,139.2,139.03,139.13,8080.0
2018-06-14 12:30:00,139.13,139.15,138.91,138.93,14504.0,139.13,139.15,138.91,138.93,14504.0
2018-06-14 12:40:00,138.9,138.98,138.68,138.81,10242.0,138.9,138.98,138.68,138.81,10242.0
2018-06-14 12:50:00,138.79,138.8,138.4,138.46,24945.0,138.79,138.8,138.4,138.46,24945.0
2018-06-14 13:00:00,138.44,138.89,138.4,138.85,11443.0,138.44,138.89,138.4,138.85,11443.0
2018-06-14 13:10:00,138.84,138.94,138.75,138.89,9975.0,138.84,138.94,138.75,138.89,9975.0
2018-06-14 13:20:00,138.86,139.23,138.78,139.11,10992.0,138.86,139.23,138.78,139.11,10992.0
2018-06-14 13:30:00,139.14,139.24,139.07,139.14,15247.0,139.14,139.24,139.07,139.14,15247.0
2018-06-14 13:40:00,139.15,139.31,139.11,139.17,13654.0,139.15,139.31,139.11,139.17,13654.0
2018-06-14 13:50:00,139.17,139.18,139.01,139.02,11651.0,139.17,139.18,139.01,139.02,11651.0
2018-06-14 14:00:00,139.08,139.26,138.8,138.8,22262.0,139.08,139.26,138.8,138.8,22262.0
2018-06-14 14:10:00,138.77,138.91,138.66,138.78,17180.0,138.77,138.91,138.66,138.78,17180.0
2018-06-14 14:20:00,138.75,138.84,138.69,138.76,20817.0,138.75,138.84,138.69,138.76,20817.0
2018-06-14 14:30:00,138.76,138.85,138.61,138.65,14434.0,138.76,138.85,138.61,138.65,14434.0
2018-06-14 14:40:00,138.62,138.75,138.5,138.5,15448.0,138.62,138.75,138.5,138.5,15448.0
2018-06-14 14:50:00,138.51,138.51,138.07,138.07,55741.0,138.51,138.51,138.07,138.07,55741.0
2018-06-14 15:00:00,138.07,138.25,137.94,138.15,24228.0,138.07,138.25,137.94,138.15,24228.0
2018-06-14 15:10:00,138.17,138.4,138.16,138.38,31097.0,138.17,138.4,138.16,138.38,31097.0
2018-06-14 15:20:00,138.35,138.5,138.31,138.36,27514.0,138.35,138.5,138.31,138.36,27514.0
2018-06-14 15:30:00,138.38,138.55,138.27,138.45,52703.0,138.38,138.55,138.27,138.45,52703.0
2018-06-14 15:40:00,138.47,138.58,138.38,138.43,44711.0,138.47,138.58,138.38,138.43,44711.0
2018-06-14 15:50:00,138.48,138.48,138.13,138.42,134902.0,138.48,138.48,138.13,138.42,134902.0
2018-06-15 09:30:00,138.28,138.32,135.85,135.9,326414.0,138.28,138.32,135.85,135.9,326414.0
2018-06-15 09:40:00,135.9,136.9,135.58,136.82,54121.0,135.9,136.9,135.58,136.82,54121.0
2018-06-15 09:50:00,136.78,137.45,136.66,137.43,43874.0,136.78,137.45,136.66,137.43,43874.0
2018-06-15 10:00:00,137.42,137.74,137.21,137.6,16069.0,137.42,137.74,137.21,137.6,16069.0
2018-06-15 10:10:00,137.64,137.98,137.58,137.87,17714.0,137.64,137.98,137.58,137.87,17714.0
2018-06-15 10:20:00,137.91,138.08,137.72,137.72,16692.0,137.91,138.08,137.72,137.72,16692.0
2018-06-15 10:30:00,137.7,137.74,137.41,137.53,16151.0,137.7,137.74,137.41,137.53,16151.0
2018-06-15 10:40:00,137.58,137.85,137.47,137.84,20361.0,137.58,137.85,137.47,137.84,20361.0
2018-06-15 10:50:00,137.93,138.0,137.7,137.77,27585.0,137.93,138.0,137.7,137.77,27585.0
2018-06-15 11:00:00,137.83,137.91,137.42,137.65,43833.0,137.83,137.91,137.42,137.65,43833.0
2018-06-15 11:10:00,137.62,138.13,137.61,138.03,12735.0,137.62,138.13,137.61,138.03,12735.0
2018-06-15 11:20:00,137.94,138.15,137.89,137.99,17171.0,137.94,138.15,137.89,137.99,17171.0
2018-06-15 11:30:00,138.03,138.04,137.65,137.76,5107.0,138.03,138.04,137.65,137.76,5107.0
2018-06-15 11:40:00,137.72,137.83,137.39,137.52,8374.0,137.72,137.83,137.39,137.52,8374.0
2018-06-15 11:50:00,137.53,137.6,137.46,137.55,11775.0,137.53,137.6,137.46,137.55,11775.0
2018-06-15 12:00:00,137.59,137.76,137.48,137.63,10449.0,137.59,137.76,137.48,137.63,10449.0
2018-06-15 12:10:00,137.61,137.61,137.45,137.49,7334.0,137.61,137.61,137.45,137.49,7334.0
2018-06-15 12:20:00,137.5,137.55,137.44,137.54,9986.0,137.5,137.55,137.44,137.54,9986.0
2018-06-15 12:30:00,137.57,137.63,137.46,137.51,8800.0,137.57,137.63,137.46,137.51,8800.0
2018-06-15 12:40:00,137.59,137.66,137.48,137.66,7912.0,137.59,137.66,137.48,137.66,7912.0
2018-06-15 12:50:00,137.62,137.81,137.48,137.76,290150.0,137.62,137.81,137.48,137.76,290150.0
2018-06-15 13:00:00,137.76,137.76,137.6,137.69,20630.0,137.76,137.76,137.6,137.69,20630.0
2018-06-15 13:10:00,137.71,137.81,137.56,137.67,23303.0,137.71,137.81,137.56,137.67,23303.0
2018-06-15 13:20:00,137.62,137.8,137.56,137.79,12700.0,137.62,137.8,137.56,137.79,12700.0
2018-06-15 13:30:00,137.79,137.85,137.66,137.83,7770.0,137.79,137.85,137.66,137.83,7770.0
2018-06-15 13:40:00,137.82,137.97,137.78,137.88,26459.0,137.82,137.97,137.78,137.88,26459.0
2018-06-15 13:50:00,137.85,138.04,137.83,137.98,9506.0,137.85,138.04,137.83,137.98,9506.0
2018-06-15 14:00:00,138.03,138.14,137.92,138.09,8316.0,138.03,138.14,137.92,138.09,8316.0
2018-06-15 14:10:00,138.14,138.2,137.92,138.08,12783.0,138.14,138.2,137.92,138.08,12783.0
2018-06-15 14:20:00,138.09,138.37,138.08,138.25,14267.0,138.09,138.37,138.08,138.25,14267.0
2018-06-15 14:30:00,138.23,138.35,138.14,138.34,13258.0,138.23,138.35,138.14,138.34,13258.0
2018-06-15 14:40:00,138.36,138.37,138.21,138.21,11180.0,138.36,138.37,138.21,138.21,11180.0
2018-06-15 14:50:00,138.19,138.32,138.16,138.23,10361.0,138.19,138.32,138.16,138.23,10361.0
2018-06-15 15:00:00,138.23,138.24,138.07,138.07,13006.0,138.23,138.24,138.07,138.07,13006.0
2018-06-15 15:10:00,138.12,138.16,137.94,137.97,18509.0,138.12,138.16,137.94,137.97,18509.0
2018-06-15 15:20:00,138.0,138.09,137.96,138.01,30988.0,138.0,138.09,137.96,138.01,30988.0
2018-06-15 15:30:00,138.0,138.11,137.98,138.0,38847.0,138.0,138.11,137.98,138.0,38847.0
2018-06-15 15:40:00,138.02,138.04,137.97,137.99,39638.0,138.02,138.04,137.97,137.99,39638.0
2018-06-15 15:50:00,138.0,138.04,137.82,137.99,200945.0,138.0,138.04,137.82,137.99,200945.0
2018-06-18 09:30:00,136.48,136.79,136.15,136.78,82210.0,136.48,136.79,136.15,136.78,82210.0
2018-06-18 09:40:00,136.72,137.84,136.71,137.84,36846.0,136.72,137.84,136.71,137.84,36846.0
2018-06-18 09:50:00,137.89,139.07,137.89,138.72,65187.0,137.89,139.07,137.89,138.72,65187.0
2018-06-18 10:00:00,138.45,139.08,138.36,138.79,64366.0,138.45,139.08,138.36,138.79,64366.0
2018-06-18 10:10:00,138.76,139.29,138.56,139.24,24172.0,138.76,139.29,138.56,139.24,24172.0
2018-06-18 10:20:00,139.31,139.94,139.26,139.48,50634.0,139.31,139.94,139.26,139.48,50634.0
2018-06-18 10:30:00,139.3,139.93,139.23,139.84,22732.0,139.3,139.93,139.23,139.84,22732.0
2018-06-18 10:40:00,139.87,140.88,139.87,140.88,103267.0,139.87,140.88,139.87,140.88,103267.0
2018-06-18 10:50:00,140.89,141.19,140.43,140.51,59699.0,140.89,141.19,140.43,140.51,59699.0
2018-06-18 11:00:00,140.56,140.91,140.55,140.84,32721.0,140.56,140.91,140.55,140.84,32721.0
2018-06-18 11:10:00,140.92,140.97,140.54,140.59,191976.0,140.92,140.97,140.54,140.59,191976.0
2018-06-18 11:20:00,140.57,140.86,140.44,140.78,12907.0,140.57,140.86,140.44,140.78,12907.0
2018-06-18 11:30:00,140.86,141.35,140.86,141.29,34124.0,140.86,141.35,140.86,141.29,34124.0
2018-06-18 11:40:00,141.31,142.14,141.28,142.14,72521.0,141.31,142.14,141.28,142.14,72521.0
2018-06-18 11:50:00,142.11,142.31,140.98,141.03,184105.0,142.11,142.31,140.98,141.03,184105.0
2018-06-18 12:00:00,141.05,141.07,140.57,140.96,43462.0,141.05,141.07,140.57,140.96,43462.0
2018-06-18 12:10:00,140.95,141.21,140.91,141.16,18239.0,140.95,141.21,140.91,141.16,18239.0
2018-06-18 12:20:00,141.18,141.29,141.03,141.27,15155.0,141.18,141.29,141.03,141.27,15155.0
2018-06-18 12:30:00,141.28,141.3,141.11,141.18,94609.0,141.28,141.3,141.11,141.18,94609.0
2018-06-18 12:40:00,141.22,141.68,141.22,141.56,19807.0,141.22,141.68,141.22,141.56,19807.0
2018-06-18 12:50:00,141.59,141.97,141.45,141.93,105158.0,141.59,141.97,141.45,141.93,105158.0
2018-06-18 13:00:00,142.0,142.11,141.88,141.93,26081.0,142.0,142.11,141.88,141.93,26081.0
2018-06-18 13:10:00,141.87,142.11,141.87,141.93,21010.0,141.87,142.11,141.87,141.93,21010.0
2018-06-18 13:20:00,141.95,142.26,141.94,142.21,21222.0,141.95,142.26,141.94,142.21,21222.0
2018-06-18 13:30:00,142.18,142.48,141.78,141.78,106597.0,142.18,142.48,141.78,141.78,106597.0
2018-06-18 13:40:00,141.74,141.98,141.55,141.75,21463.0,141.74,141.98,141.55,141.75,21463.0
2018-06-18 13:50:00,141.72,141.97,141.66,141.74,21399.0,141.72,141.97,141.66,141.74,21399.0
2018-06-18 14:00:00,141.73,141.74,141.32,141.51,28349.0,141.73,141.74,141.32,141.51,28349.0
2018-06-18 14:10:00,141.55,141.72,141.27,141.63,24291.0,141.55,141.72,141.27,141.63,24291.0
2018-06-18 14:20:00,141.63,141.63,141.34,141.38,35760.0,141.63,141.63,141.34,141.38,35760.0
2018-06-18 14:30:00,141.38,141.54,141.36,141.5,22362.0,141.38,141.54,141.36,141.5,22362.0
2018-06-18 14:40:00,141.49,141.62,141.36,141.42,31427.0,141.49,141.62,141.36,141.42,31427.0
2018-06-18 14:50:00,141.39,141.55,141.35,141.48,21361.0,141.39,141.55,141.35,141.48,21361.0
2018-06-18 15:00:00,141.47,141.59,141.35,141.46,62570.0,141.47,141.59,141.35,141.46,62570.0
2018-06-18 15:10:00,141.5,141.57,141.33,141.56,21918.0,141.5,141.57,141.33,141.56,21918.0
2018-06-18 15:20:00,141.54,141.55,141.43,141.5,25851.0,141.54,141.55,141.43,141.5,25851.0
2018-06-18 15:30:00,141.5,141.52,141.22,141.25,32397.0,141.5,141.52,141.22,141.25,32397.0
2018-06-18 15:40:00,141.21,141.33,141.13,141.15,71552.0,141.21,141.33,141.13,141.15,71552.0
2018-06-18 15:50:00,141.14,141.26,140.99,141.25,269853.0,141.14,141.26,140.99,141.25,269853.0
2018-06-19 09:30:00,139.0,140.12,138.64,140.12,117314.0,139.0,140.12,138.64,140.12,117314.0
2018-06-19 09:40:00,140.09,140.16,139.26,139.94,48033.0,140.09,140.16,139.26,139.94,48033.0
2018-06-19 09:50:00,139.95,140.11,139.5,139.79,37806.0,139.95,140.11,139.5,139.79,37806.0
2018-06-19 10:00:00,139.71,139.75,139.05,139.1,69922.0,139.71,139.75,139.05,139.1,69922.0
2018-06-19 10:10:00,139.01,139.44,138.94,139.39,47877.0,139.01,139.44,138.94,139.39,47877.0
2018-06-19 10:20:00,139.41,139.46,138.62,138.74,82459.0,139.41,139.46,138.62,138.74,82459.0
2018-06-19 10:30:00,138.65,138.7,138.1,138.42,42612.0,138.65,138.7,138.1,138.42,42612.0
2018-06-19 10:40:00,138.4,139.56,138.2,139.35,64501.0,138.4,139.56,138.2,139.35,64501.0
2018-06-19 10:50:00,139.34,139.7,139.28,139.58,38963.0,139.34,139.7,139.28,139.58,38963.0
2018-06-19 11:00:00,139.56,139.7,139.33,139.6,20444.0,139.56,139.7,139.33,139.6,20444.0
2018-06-19 11:10:00,139.64,139.96,139.52,139.71,21623.0,139.64,139.96,139.52,139.71,21623.0
2018-06-19 11:20:00,139.81,140.08,139.68,139.97,30582.0,139.81,140.08,139.68,139.97,30582.0
2018-06-19 11:30:00,139.97,140.22,139.82,140.08,59660.0,139.97,140.22,139.82,140.08,59660.0
2018-06-19 11:40:00,139.95,140.66,139.86,140.28,47226.0,139.95,140.66,139.86,140.28,47226.0
2018-06-19 11:50:00,140.27,140.78,140.27,140.42,36592.0,140.27,140.78,140.27,140.42,36592.0
2018-06-19 12:00:00,140.33,140.49,140.01,140.14,26226.0,140.33,140.49,140.01,140.14,26226.0
2018-06-19 12:10:00,140.21,140.21,139.95,140.12,17805.0,140.21,140.21,139.95,140.12,17805.0
2018-06-19 12:20:00,140.12,141.14,140.09,141.09,24169.0,140.12,141.14,140.09,141.09,24169.0
2018-06-19 12:30:00,141.01,141.02,140.75,140.97,26664.0,141.01,141.02,140.75,140.97,26664.0
2018-06-19 12:40:00,140.94,141.06,140.88,140.94,16157.0,140.94,141.06,140.88,140.94,16157.0
2018-06-19 12:50:00,140.9,141.13,140.79,141.13,13506.0,140.9,141.13,140.79,141.13,13506.0
2018-06-19 13:00:00,141.13,141.21,140.91,140.96,55569.0,141.13,141.21,140.91,140.96,55569.0
2018-06-19 13:10:00,141.01,141.15,140.89,141.06,15950.0,141.01,141.15,140.89,141.06,15950.0
2018-06-19 13:20:00,141.06,141.06,140.78,140.83,15644.0,141.06,141.06,140.78,140.83,15644.0
2018-06-19 13:30:00,140.78,140.8,140.37,140.56,21860.0,140.78,140.8,140.37,140.56,21860.0
2018-06-19 13:40:00,140.67,140.67,140.33,140.54,18374.0,140.67,140.67,140.33,140.54,18374.0
2018-06-19 13:50:00,140.55,140.6,140.29,140.43,16011.0,140.55,140.6,140.29,140.43,16011.0
2018-06-19 14:00:00,140.42,140.79,140.39,140.76,16405.0,140.42,140.79,140.39,140.76,16405.0
2018-06-19 14:10:00,140.69,140.88,140.61,140.75,18047.0,140.69,140.88,140.61,140.75,18047.0
2018-06-19 14:20:00,140.74,140.94,140.7,140.74,29949.0,140.74,140.94,140.7,140.74,29949.0
2018-06-19 14:30:00,140.71,140.91,140.66,140.82,20871.0,140.71,140.91,140.66,140.82,20871.0
2018-06-19 14:40:00,140.81,141.08,140.62,140.96,39453.0,140.81,141.08,140.62,140.96,39453.0
2018-06-19 14:50:00,140.95,141.08,140.83,140.96,20887.0,140.95,141.08,140.83,140.96,20887.0
2018-06-19 15:00:00,140.97,141.03,140.88,141.01,42163.0,140.97,141.03,140.88,141.01,42163.0
2018-06-19 15:10:00,141.03,141.28,140.76,140.79,339531.0,141.03,141.28,140.76,140.79,339531.0
2018-06-19 15:20:00,140.81,140.97,140.46,140.48,50734.0,140.81,140.97,140.46,140.48,50734.0
2018-06-19 15:30:00,140.51,140.78,140.46,140.75,38867.0,140.51,140.78,140.46,140.75,38867.0
2018-06-19 15:40:00,140.75,140.89,140.63,140.73,53794.0,140.75,140.89,140.63,140.73,53794.0
2018-06-19 15:50:00,140.76,141.24,140.67,141.04,188252.0,140.76,141.24,140.67,141.04,188252.0
2018-06-20 09:30:00,141.17,141.88,140.7,141.45,50284.0,141.17,141.88,140.7,141.45,50284.0
2018-06-20 09:40:00,141.46,141.8,141.13,141.31,16273.0,141.46,141.8,141.13,141.31,16273.0
2018-06-20 09:50:00,141.41,142.91,141.37,142.6,43792.0,141.41,142.91,141.37,142.6,43792.0
2018-06-20 10:00:00,142.66,142.94,142.29,142.37,27643.0,142.66,142.94,142.29,142.37,27643.0
2018-06-20 10:10:00,142.34,142.4,141.98,142.16,18675.0,142.34,142.4,141.98,142.16,18675.0
2018-06-20 10:20:00,142.19,142.25,141.29,141.44,29558.0,142.19,142.25,141.29,141.44,29558.0
2018-06-20 10:30:00,141.44,142.11,141.33,142.07,32843.0,141.44,142.11,141.33,142.07,32843.0
2018-06-20 10:40:00,142.11,142.35,141.92,142.19,52055.0,142.11,142.35,141.92,142.19,52055.0
2018-06-20 10:50:00,142.14,142.44,142.11,142.24,67638.0,142.14,142.44,142.11,142.24,67638.0
2018-06-20 11:00:00,142.3,142.3,141.93,142.04,26379.0,142.3,142.3,141.93,142.04,26379.0
2018-06-20 11:10:00,142.04,142.37,142.01,142.11,40061.0,142.04,142.37,142.01,142.11,40061.0
2018-06-20 11:20:00,142.14,142.5,142.08,142.33,17348.0,142.14,142.5,142.08,142.33,17348.0
2018-06-20 11:30:00,142.38,142.41,141.94,142.2,34574.0,142.38,142.41,141.94,142.2,34574.0
2018-06-20 11:40:00,142.2,142.36,142.02,142.03,13374.0,142.2,142.36,142.02,142.03,13374.0
2018-06-20 11:50:00,142.06,142.29,142.01,142.26,25800.0,142.06,142.29,142.01,142.26,25800.0
2018-06-20 12:00:00,142.32,142.58,142.31,142.51,12479.0,142.32,142.58,142.31,142.51,12479.0
2018-06-20 12:10:00,142.5,142.62,142.47,142.5,14519.0,142.5,142.62,142.47,142.5,14519.0
2018-06-20 12:20:00,142.5,142.5,142.35,142.36,16068.0,142.5,142.5,142.35,142.36,16068.0
2018-06-20 12:30:00,142.35,142.45,142.24,142.45,13769.0,142.35,142.45,142.24,142.45,13769.0
2018-06-20 12:40:00,142.47,142.66,142.33,142.54,23982.0,142.47,142.66,142.33,142.54,23982.0
2018-06-20 12:50:00,142.59,142.63,142.22,142.27,10786.0,142.59,142.63,142.22,142.27,10786.0
2018-06-20 13:00:00,142.26,142.63,142.24,142.55,52472.0,142.26,142.63,142.24,142.55,52472.0
2018-06-20 13:10:00,142.55,142.56,142.36,142.42,55196.0,142.55,142.56,142.36,142.42,55196.0
2018-06-20 13:20:00,142.44,142.55,142.43,142.52,11152.0,142.44,142.55,142.43,142.52,11152.0
2018-06-20 13:30:00,142.56,142.66,142.47,142.5,19814.0,142.56,142.66,142.47,142.5,19814.0
2018-06-20 13:40:00,142.49,142.62,142.42,142.49,56949.0,142.49,142.62,142.42,142.49,56949.0
2018-06-20 13:50:00,142.5,142.68,142.48,142.65,42546.0,142.5,142.68,142.48,142.65,42546.0
2018-06-20 14:00:00,142.63,142.64,142.32,142.42,59078.0,142.63,142.64,142.32,142.42,59078.0
2018-06-20 14:10:00,142.39,142.62,142.36,142.47,48063.0,142.39,142.62,142.36,142.47,48063.0
2018-06-20 14:20:00,142.52,142.52,142.37,142.44,38724.0,142.52,142.52,142.37,142.44,38724.0
2018-06-20 14:30:00,142.44,142.49,142.4,142.48,61788.0,142.44,142.49,142.4,142.48,61788.0
2018-06-20 14:40:00,142.43,142.47,142.0,142.03,51456.0,142.43,142.47,142.0,142.03,51456.0
2018-06-20 14:50:00,142.0,142.32,141.96,142.08,101911.0,142.0,142.32,141.96,142.08,101911.0
2018-06-20 15:00:00,142.12,142.12,141.56,141.86,45671.0,142.12,142.12,141.56,141.86,45671.0
2018-06-20 15:10:00,141.85,141.86,141.7,141.71,37972.0,141.85,141.86,141.7,141.71,37972.0
2018-06-20 15:20:00,141.68,141.88,141.67,141.83,28000.0,141.68,141.88,141.67,141.83,28000.0
2018-06-20 15:30:00,141.77,141.81,141.23,141.23,32362.0,141.77,141.81,141.23,141.23,32362.0
2018-06-20 15:40:00,141.26,141.63,141.25,141.29,106318.0,141.26,141.63,141.25,141.29,106318.0
2018-06-20 15:50:00,141.33,141.36,140.66,140.94,189106.0,141.33,141.36,140.66,140.94,189106.0
2018-06-21 09:30:00,141.05,141.96,140.67,141.77,22977.0,141.05,141.96,140.67,141.77,22977.0
2018-06-21 09:40:00,141.64,141.68,140.69,140.81,13469.0,141.64,141.68,140.69,140.81,13469.0
2018-06-21 09:50:00,140.81,140.83,139.97,140.11,30606.0,140.81,140.83,139.97,140.11,30606.0
2018-06-21 10:00:00,140.05,140.19,138.83,138.83,26669.0,140.05,140.19,138.83,138.83,26669.0
2018-06-21 10:10:00,138.89,139.3,137.68,137.69,50190.0,138.89,139.3,137.68,137.69,50190.0
2018-06-21 10:20:00,137.63,138.42,137.43,138.37,33566.0,137.63,138.42,137.43,138.37,33566.0
2018-06-21 10:30:00,138.44,138.55,137.54,137.58,41733.0,138.44,138.55,137.54,137.58,41733.0
2018-06-21 10:40:00,137.58,137.99,137.36,137.92,36693.0,137.58,137.99,137.36,137.92,36693.0
2018-06-21 10:50:00,137.9,138.83,137.9,138.4,16096.0,137.9,138.83,137.9,138.4,16096.0
2018-06-21 11:00:00,138.39,138.55,138.04,138.06,28008.0,138.39,138.55,138.04,138.06,28008.0
2018-06-21 11:10:00,138.21,138.47,137.98,138.37,16140.0,138.21,138.47,137.98,138.37,16140.0
2018-06-21 11:20:00,138.42,138.47,138.23,138.31,11494.0,138.42,138.47,138.23,138.31,11494.0
2018-06-21 11:30:00,138.35,138.73,138.3,138.68,13523.0,138.35,138.73,138.3,138.68,13523.0
2018-06-21 11:40:00,138.66,138.89,138.57,138.87,12845.0,138.66,138.89,138.57,138.87,12845.0
2018-06-21 11:50:00,138.86,138.88,138.56,138.66,47799.0,138.86,138.88,138.56,138.66,47799.0
2018-06-21 12:00:00,138.62,138.67,138.15,138.18,23295.0,138.62,138.67,138.15,138.18,23295.0
2018-06-21 12:10:00,138.13,138.32,138.11,138.26,25637.0,138.13,138.32,138.11,138.26,25637.0
2018-06-21 12:20:00,138.27,138.31,138.08,138.15,32463.0,138.27,138.31,138.08,138.15,32463.0
2018-06-21 12:30:00,138.11,138.14,137.45,137.59,34546.0,138.11,138.14,137.45,137.59,34546.0
2018-06-21 12:40:00,137.61,137.97,137.6,137.9,20754.0,137.61,137.97,137.6,137.9,20754.0
2018-06-21 12:50:00,137.9,138.19,137.9,137.93,18050.0,137.9,138.19,137.9,137.93,18050.0
2018-06-21 13:00:00,137.89,138.08,137.86,138.06,18277.0,137.89,138.08,137.86,138.06,18277.0
2018-06-21 13:10:00,138.08,138.17,137.86,137.86,44606.0,138.08,138.17,137.86,137.86,44606.0
2018-06-21 13:20:00,137.83,138.06,137.73,137.8,20386.0,137.83,138.06,137.73,137.8,20386.0
2018-06-21 13:30:00,137.81,137.94,137.63,137.63,18028.0,137.81,137.94,137.63,137.63,18028.0
2018-06-21 13:40:00,137.63,137.86,137.46,137.72,16943.0,137.63,137.86,137.46,137.72,16943.0
2018-06-21 13:50:00,137.66,137.66,137.4,137.63,25460.0,137.66,137.66,137.4,137.63,25460.0
2018-06-21 14:00:00,137.62,138.07,137.61,137.87,23735.0,137.62,138.07,137.61,137.87,23735.0
2018-06-21 14:10:00,137.92,138.2,137.92,138.1,15199.0,137.92,138.2,137.92,138.1,15199.0
2018-06-21 14:20:00,138.05,138.22,137.94,137.94,16944.0,138.05,138.22,137.94,137.94,16944.0
2018-06-21 14:30:00,137.97,138.1,137.84,137.89,17557.0,137.97,138.1,137.84,137.89,17557.0
2018-06-21 14:40:00,137.89,137.93,137.7,137.87,14626.0,137.89,137.93,137.7,137.87,14626.0
2018-06-21 14:50:00,137.85,137.87,137.64,137.66,23464.0,137.85,137.87,137.64,137.66,23464.0
2018-06-21 15:00:00,137.62,138.14,137.53,138.08,73149.0,137.62,138.14,137.53,138.08,73149.0
2018-06-21 15:10:00,138.06,138.21,137.91,138.17,46534.0,138.06,138.21,137.91,138.17,46534.0
2018-06-21 15:20:00,138.17,138.31,137.68,138.14,59474.0,138.17,138.31,137.68,138.14,59474.0
2018-06-21 15:30:00,138.13,138.13,137.8,137.89,27531.0,138.13,138.13,137.8,137.89,27531.0
2018-06-21 15:40:00,137.87,137.89,137.7,137.84,47053.0,137.87,137.89,137.7,137.84,47053.0
2018-06-21 15:50:00,137.83,137.95,137.52,137.73,139991.0,137.83,137.95,137.52,137.73,139991.0
2018-06-22 09:30:00,137.69,137.96,133.82,134.5,137332.0,137.69,137.96,133.82,134.5,137332.0
2018-06-22 09:40:00,134.51,134.51,133.37,134.24,72839.0,134.51,134.51,133.37,134.24,72839.0
2018-06-22 09:50:00,134.19,134.85,133.98,134.06,34512.0,134.19,134.85,133.98,134.06,34512.0
2018-06-22 10:00:00,133.89,135.26,133.74,134.95,42577.0,133.89,135.26,133.74,134.95,42577.0
2018-06-22 10:10:00,134.94,135.33,134.94,135.06,12605.0,134.94,135.33,134.94,135.06,12605.0
2018-06-22 10:20:00,135.05,135.45,134.57,134.79,38547.0,135.05,135.45,134.57,134.79,38547.0
2018-06-22 10:30:00,134.69,135.31,134.69,135.12,28943.0,134.69,135.31,134.69,135.12,28943.0
2018-06-22 10:40:00,135.06,135.41,134.96,135.04,28148.0,135.06,135.41,134.96,135.04,28148.0
2018-06-22 10:50:00,135.05,135.19,134.87,135.02,40401.0,135.05,135.19,134.87,135.02,40401.0
2018-06-22 11:00:00,135.05,135.31,134.99,135.14,32317.0,135.05,135.31,134.99,135.14,32317.0
2018-06-22 11:10:00,135.17,135.42,134.99,135.39,26247.0,135.17,135.42,134.99,135.39,26247.0
2018-06-22 11:20:00,135.36,135.39,135.05,135.34,17116.0,135.36,135.39,135.05,135.34,17116.0
2018-06-22 11:30:00,135.39,135.69,135.25,135.6,20948.0,135.39,135.69,135.25,135.6,20948.0
2018-06-22 11:40:00,135.55,136.04,135.44,135.98,27270.0,135.55,136.04,135.44,135.98,27270.0
2018-06-22 11:50:00,135.97,136.02,135.62,135.62,53690.0,135.97,136.02,135.62,135.62,53690.0
2018-06-22 12:00:00,135.59,136.01,135.41,135.89,40098.0,135.59,136.01,135.41,135.89,40098.0
2018-06-22 12:10:00,135.91,136.05,135.63,135.63,13826.0,135.91,136.05,135.63,135.63,13826.0
2018-06-22 12:20:00,135.58,136.04,135.54,135.93,37771.0,135.58,136.04,135.54,135.93,37771.0
2018-06-22 12:30:00,135.99,136.18,135.91,136.11,19943.0,135.99,136.18,135.91,136.11,19943.0
2018-06-22 12:40:00,136.13,136.52,136.13,136.45,18133.0,136.13,136.52,136.13,136.45,18133.0
2018-06-22 12:50:00,136.49,136.64,136.34,136.45,12562.0,136.49,136.64,136.34,136.45,12562.0
2018-06-22 13:00:00,136.44,136.78,136.43,136.75,14087.0,136.44,136.78,136.43,136.75,14087.0
2018-06-22 13:10:00,136.72,136.96,136.67,136.76,22933.0,136.72,136.96,136.67,136.76,22933.0
2018-06-22 13:20:00,136.77,136.86,136.7,136.77,7191.0,136.77,136.86,136.7,136.77,7191.0
2018-06-22 13:30:00,136.77,136.85,136.71,136.73,11962.0,136.77,136.85,136.71,136.73,11962.0
2018-06-22 13:40:00,136.74,136.87,136.67,136.87,28323.0,136.74,136.87,136.67,136.87,28323.0
2018-06-22 13:50:00,136.85,136.99,136.77,136.78,24726.0,136.85,136.99,136.77,136.78,24726.0
2018-06-22 14:00:00,136.76,136.82,136.44,136.47,18089.0,136.76,136.82,136.44,136.47,18089.0
2018-06-22 14:10:00,136.47,136.51,136.35,136.38,9719.0,136.47,136.51,136.35,136.38,9719.0
2018-06-22 14:20:00,136.3,136.51,136.3,136.33,12199.0,136.3,136.51,136.3,136.33,12199.0
2018-06-22 14:30:00,136.36,136.44,136.25,136.44,22563.0,136.36,136.44,136.25,136.44,22563.0
2018-06-22 14:40:00,136.45,137.04,136.45,136.98,45985.0,136.45,137.04,136.45,136.98,45985.0
2018-06-22 14:50:00,136.95,137.07,136.89,137.0,18800.0,136.95,137.07,136.89,137.0,18800.0
2018-06-22 15:00:00,137.01,137.07,136.9,137.06,22009.0,137.01,137.07,136.9,137.06,22009.0
2018-06-22 15:10:00,137.06,137.1,136.88,136.88,22877.0,137.06,137.1,136.88,136.88,22877.0
2018-06-22 15:20:00,136.86,136.86,136.51,136.73,30908.0,136.86,136.86,136.51,136.73,30908.0
2018-06-22 15:30:00,136.71,136.81,136.61,136.75,41009.0,136.71,136.81,136.61,136.75,41009.0
2018-06-22 15:40:00,136.75,136.9,136.7,136.78,68289.0,136.75,136.9,136.7,136.78,68289.0
2018-06-22 15:50:00,136.77,137.03,136.41,136.51,265875.0,136.77,137.03,136.41,136.51,265875.0
2018-06-25 09:30:00,134.81,135.07,133.43,133.43,45505.0,134.81,135.07,133.43,133.43,45505.0
2018-06-25 09:40:00,133.53,133.61,132.51,132.57,44566.0,133.53,133.61,132.51,132.57,44566.0
2018-06-25 09:50:00,132.51,133.23,132.49,132.94,56497.0,132.51,133.23,132.49,132.94,56497.0
2018-06-25 10:00:00,133.01,133.04,131.55,131.55,57411.0,133.01,133.04,131.55,131.55,57411.0
2018-06-25 10:10:00,131.55,131.56,130.63,131.19,80879.0,131.55,131.56,130.63,131.19,80879.0
2018-06-25 10:20:00,131.31,131.5,130.95,131.19,55210.0,131.31,131.5,130.95,131.19,55210.0
2018-06-25 10:30:00,131.24,131.5,130.82,130.88,71572.0,131.24,131.5,130.82,130.88,71572.0
2018-06-25 10:40:00,130.8,131.41,130.56,131.38,44250.0,130.8,131.41,130.56,131.38,44250.0
2018-06-25 10:50:00,131.39,131.45,130.47,130.63,22944.0,131.39,131.45,130.47,130.63,22944.0
2018-06-25 11:00:00,130.63,131.17,130.33,130.52,37246.0,130.63,131.17,130.33,130.52,37246.0
2018-06-25 11:10:00,130.56,130.97,130.48,130.48,27901.0,130.56,130.97,130.48,130.48,27901.0
2018-06-25 11:20:00,130.59,130.8,130.14,130.21,80004.0,130.59,130.8,130.14,130.21,80004.0
2018-06-25 11:30:00,130.19,130.26,129.86,129.93,35346.0,130.19,130.26,129.86,129.93,35346.0
2018-06-25 11:40:00,129.88,130.34,129.86,130.18,26838.0,129.88,130.34,129.86,130.18,26838.0
2018-06-25 11:50:00,130.15,130.5,129.99,130.17,37991.0,130.15,130.5,129.99,130.17,37991.0
2018-06-25 12:00:00,130.13,130.36,129.74,129.8,55984.0,130.13,130.36,129.74,129.8,55984.0
2018-06-25 12:10:00,129.78,130.06,129.45,129.96,35222.0,129.78,130.06,129.45,129.96,35222.0
2018-06-25 12:20:00,129.95,130.54,129.91,130.39,39246.0,129.95,130.54,129.91,130.39,39246.0
2018-06-25 12:30:00,130.38,130.46,129.93,130.19,29625.0,130.38,130.46,129.93,130.19,29625.0
2018-06-25 12:40:00,130.23,130.52,129.93,129.93,37074.0,130.23,130.52,129.93,129.93,37074.0
2018-06-25 12:50:00,129.95,130.28,129.76,130.28,31542.0,129.95,130.28,129.76,130.28,31542.0
2018-06-25 13:00:00,130.3,130.3,129.79,129.99,15292.0,130.3,130.3,129.79,129.99,15292.0
2018-06-25 13:10:00,130.0,130.03,129.63,129.72,24434.0,130.0,130.03,129.63,129.72,24434.0
2018-06-25 13:20:00,129.68,129.8,129.32,129.72,19638.0,129.68,129.8,129.32,129.72,19638.0
2018-06-25 13:30:00,129.74,130.38,129.74,130.05,48395.0,129.74,130.38,129.74,130.05,48395.0
2018-06-25 13:40:00,130.05,130.64,130.03,130.35,62194.0,130.05,130.64,130.03,130.35,62194.0
2018-06-25 13:50:00,130.36,130.37,129.39,129.47,43273.0,130.36,130.37,129.39,129.47,43273.0
2018-06-25 14:00:00,129.47,129.64,129.21,129.45,36492.0,129.47,129.64,129.21,129.45,36492.0
2018-06-25 14:10:00,129.44,129.44,129.08,129.08,35865.0,129.44,129.44,129.08,129.08,35865.0
2018-06-25 14:20:00,129.09,129.2,128.94,128.94,37631.0,129.09,129.2,128.94,128.94,37631.0
2018-06-25 14:30:00,128.89,129.09,128.72,128.77,47362.0,128.89,129.09,128.72,128.77,47362.0
2018-06-25 14:40:00,128.71,128.75,128.33,128.38,38573.0,128.71,128.75,128.33,128.38,38573.0
2018-06-25 14:50:00,128.36,128.62,128.16,128.55,25665.0,128.36,128.62,128.16,128.55,25665.0
2018-06-25 15:00:00,128.58,128.58,128.4,128.46,24235.0,128.58,128.58,128.4,128.46,24235.0
2018-06-25 15:10:00,128.46,128.49,128.2,128.41,64674.0,128.46,128.49,128.2,128.41,64674.0
2018-06-25 15:20:00,128.45,129.02,128.39,129.0,30864.0,128.45,129.02,128.39,129.0,30864.0
2018-06-25 15:30:00,128.95,129.67,128.65,129.66,55658.0,128.95,129.67,128.65,129.66,55658.0
2018-06-25 15:40:00,129.63,129.88,129.45,129.65,80309.0,129.63,129.88,129.45,129.65,80309.0
2018-06-25 15:50:00,129.64,130.13,129.36,129.77,248840.0,129.64,130.13,129.36,129.77,248840.0
2018-06-26 09:30:00,129.74,130.34,128.86,128.94,42990.0,129.74,130.34,128.86,128.94,42990.0
2018-06-26 09:40:00,128.87,131.75,128.76,131.75,69724.0,128.87,131.75,128.76,131.75,69724.0
2018-06-26 09:50:00,131.63,131.63,130.36,130.92,75209.0,131.63,131.63,130.36,130.92,75209.0
2018-06-26 10:00:00,130.8,131.56,130.74,130.93,44240.0,130.8,131.56,130.74,130.93,44240.0
2018-06-26 10:10:00,130.84,131.09,130.41,130.57,22696.0,130.84,131.09,130.41,130.57,22696.0
2018-06-26 10:20:00,130.51,130.57,130.02,130.15,29188.0,130.51,130.57,130.02,130.15,29188.0
2018-06-26 10:30:00,129.97,130.13,129.52,129.64,16245.0,129.97,130.13,129.52,129.64,16245.0
2018-06-26 10:40:00,129.6,129.79,129.21,129.48,21174.0,129.6,129.79,129.21,129.48,21174.0
2018-06-26 10:50:00,129.51,130.02,129.51,129.74,25077.0,129.51,130.02,129.51,129.74,25077.0
2018-06-26 11:00:00,129.72,129.91,129.57,129.74,15528.0,129.72,129.91,129.57,129.74,15528.0
2018-06-26 11:10:00,129.85,130.04,129.79,129.8,10789.0,129.85,130.04,129.79,129.8,10789.0
2018-06-26 11:20:00,129.81,129.9,129.43,129.59,13854.0,129.81,129.9,129.43,129.59,13854.0
2018-06-26 11:30:00,129.6,129.91,129.45,129.86,14965.0,129.6,129.91,129.45,129.86,14965.0
2018-06-26 11:40:00,129.81,129.95,129.6,129.73,22036.0,129.81,129.95,129.6,129.73,22036.0
2018-06-26 11:50:00,129.75,129.97,129.62,129.91,12237.0,129.75,129.97,129.62,129.91,12237.0
2018-06-26 12:00:00,129.9,130.3,129.9,130.27,12335.0,129.9,130.3,129.9,130.27,12335.0
2018-06-26 12:10:00,130.21,130.61,130.21,130.53,16820.0,130.21,130.61,130.21,130.53,16820.0
2018-06-26 12:20:00,130.54,130.59,130.44,130.59,12083.0,130.54,130.59,130.44,130.59,12083.0
2018-06-26 12:30:00,130.64,130.93,130.59,130.93,13584.0,130.64,130.93,130.59,130.93,13584.0
2018-06-26 12:40:00,130.87,131.03,130.66,130.85,18716.0,130.87,131.03,130.66,130.85,18716.0
2018-06-26 12:50:00,130.76,130.92,130.68,130.85,7250.0,130.76,130.92,130.68,130.85,7250.0
2018-06-26 13:00:00,130.85,130.94,130.73,130.93,10683.0,130.85,130.94,130.73,130.93,10683.0
2018-06-26 13:10:00,130.98,131.22,130.94,131.21,20653.0,130.98,131.22,130.94,131.21,20653.0
2018-06-26 13:20:00,131.19,131.27,130.87,130.91,11700.0,131.19,131.27,130.87,130.91,11700.0
2018-06-26 13:30:00,130.88,131.22,130.86,131.16,18519.0,130.88,131.22,130.86,131.16,18519.0
2018-06-26 13:40:00,131.15,131.33,131.02,131.33,12729.0,131.15,131.33,131.02,131.33,12729.0
2018-06-26 13:50:00,131.33,131.33,130.97,131.18,11107.0,131.33,131.33,130.97,131.18,11107.0
2018-06-26 14:00:00,131.19,131.29,130.94,130.96,26473.0,131.19,131.29,130.94,130.96,26473.0
2018-06-26 14:10:00,130.96,131.03,130.7,130.99,25302.0,130.96,131.03,130.7,130.99,25302.0
2018-06-26 14:20:00,131.01,131.05,130.69,130.77,29170.0,131.01,131.05,130.69,130.77,29170.0
2018-06-26 14:30:00,130.77,131.17,130.76,131.14,16869.0,130.77,131.17,130.76,131.14,16869.0
2018-06-26 14:40:00,131.13,131.17,130.72,130.72,24489.0,131.13,131.17,130.72,130.72,24489.0
2018-06-26 14:50:00,130.72,130.92,130.56,130.67,28691.0,130.72,130.92,130.56,130.67,28691.0
2018-06-26 15:00:00,130.6,130.87,130.38,130.59,87734.0,130.6,130.87,130.38,130.59,87734.0
2018-06-26 15:10:00,130.57,130.78,130.32,130.32,27519.0,130.57,130.78,130.32,130.32,27519.0
2018-06-26 15:20:00,130.26,130.36,130.07,130.12,24691.0,130.26,130.36,130.07,130.12,24691.0
2018-06-26 15:30:00,130.12,130.52,130.11,130.48,35114.0,130.12,130.52,130.11,130.48,35114.0
2018-06-26 15:40:00,130.47,130.48,130.17,130.2,35087.0,130.47,130.48,130.17,130.2,35087.0
2018-06-26 15:50:00,130.14,130.28,129.84,130.2,108275.0,130.14,130.28,129.84,130.2,108275.0
2018-06-27 09:30:00,130.74,131.89,130.39,131.72,36464.0,130.74,131.89,130.39,131.72,36464.0
2018-06-27 09:40:00,131.8,131.98,131.55,131.62,43042.0,131.8,131.98,131.55,131.62,43042.0
2018-06-27 09:50:00,131.59,131.59,130.76,130.76,16924.0,131.59,131.59,130.76,130.76,16924.0
2018-06-27 10:00:00,130.72,130.72,129.75,129.96,23045.0,130.72,130.72,129.75,129.96,23045.0
2018-06-27 10:10:00,129.95,130.09,129.63,129.69,49992.0,129.95,130.09,129.63,129.69,49992.0
2018-06-27 10:20:00,129.66,129.77,129.48,129.6,23051.0,129.66,129.77,129.48,129.6,23051.0
2018-06-27 10:30:00,129.63,130.24,129.55,130.19,29059.0,129.63,130.24,129.55,130.19,29059.0
2018-06-27 10:40:00,130.19,130.34,129.38,129.38,29272.0,130.19,130.34,129.38,129.38,29272.0
2018-06-27 10:50:00,129.51,129.58,129.26,129.26,22259.0,129.51,129.58,129.26,129.26,22259.0
2018-06-27 11:00:00,129.18,129.24,128.45,129.06,44615.0,129.18,129.24,128.45,129.06,44615.0
2018-06-27 11:10:00,129.02,129.03,128.67,128.98,29943.0,129.02,129.03,128.67,128.98,29943.0
2018-06-27 11:20:00,129.01,129.01,128.52,128.53,32895.0,129.01,129.01,128.52,128.53,32895.0
2018-06-27 11:30:00,128.52,128.78,128.43,128.61,34345.0,128.52,128.78,128.43,128.61,34345.0
2018-06-27 11:40:00,128.62,128.78,128.45,128.75,24532.0,128.62,128.78,128.45,128.75,24532.0
2018-06-27 11:50:00,128.72,128.89,128.53,128.82,29655.0,128.72,128.89,128.53,128.82,29655.0
2018-06-27 12:00:00,128.76,128.86,128.67,128.8,16608.0,128.76,128.86,128.67,128.8,16608.0
2018-06-27 12:10:00,128.83,128.84,128.58,128.75,17002.0,128.83,128.84,128.58,128.75,17002.0
2018-06-27 12:20:00,128.73,128.91,128.61,128.77,32684.0,128.73,128.91,128.61,128.77,32684.0
2018-06-27 12:30:00,128.75,128.79,128.46,128.68,29626.0,128.75,128.79,128.46,128.68,29626.0
2018-06-27 12:40:00,128.68,128.68,128.25,128.42,21594.0,128.68,128.68,128.25,128.42,21594.0
2018-06-27 12:50:00,128.42,128.44,127.88,127.96,46047.0,128.42,128.44,127.88,127.96,46047.0
2018-06-27 13:00:00,127.95,128.1,127.36,127.37,29409.0,127.95,128.1,127.36,127.37,29409.0
2018-06-27 13:10:00,127.38,127.51,126.59,126.7,60403.0,127.38,127.51,126.59,126.7,60403.0
2018-06-27 13:20:00,126.66,127.3,126.66,127.26,25285.0,126.66,127.3,126.66,127.26,25285.0
2018-06-27 13:30:00,127.13,127.53,127.02,127.37,35253.0,127.13,127.53,127.02,127.37,35253.0
2018-06-27 13:40:00,127.37,127.58,127.13,127.15,22404.0,127.37,127.58,127.13,127.15,22404.0
2018-06-27 13:50:00,127.11,127.66,126.98,127.66,82560.0,127.11,127.66,126.98,127.66,82560.0
2018-06-27 14:00:00,127.6,127.78,127.25,127.32,21703.0,127.6,127.78,127.25,127.32,21703.0
2018-06-27 14:10:00,127.35,127.54,127.2,127.51,49532.0,127.35,127.54,127.2,127.51,49532.0
2018-06-27 14:20:00,127.52,127.82,127.49,127.64,25926.0,127.52,127.82,127.49,127.64,25926.0
2018-06-27 14:30:00,127.64,127.91,127.54,127.85,30885.0,127.64,127.91,127.54,127.85,30885.0
2018-06-27 14:40:00,127.85,128.04,127.72,127.84,21772.0,127.85,128.04,127.72,127.84,21772.0
2018-06-27 14:50:00,127.88,127.88,127.36,127.45,32735.0,127.88,127.88,127.36,127.45,32735.0
2018-06-27 15:00:00,127.4,127.52,127.11,127.23,59710.0,127.4,127.52,127.11,127.23,59710.0
2018-06-27 15:10:00,127.2,127.84,127.06,127.73,81291.0,127.2,127.84,127.06,127.73,81291.0
2018-06-27 15:20:00,127.72,128.08,127.39,128.06,39834.0,127.72,128.08,127.39,128.06,39834.0
2018-06-27 15:30:00,128.06,128.09,127.81,127.91,44567.0,128.06,128.09,127.81,127.91,44567.0
2018-06-27 15:40:00,127.88,128.07,127.23,127.28,83385.0,127.88,128.07,127.23,127.28,83385.0
2018-06-27 15:50:00,127.24,128.03,127.21,127.62,499166.0,127.24,128.03,127.21,127.62,499166.0
2018-06-28 09:30:00,127.95,129.67,127.81,129.16,60975.0,127.95,129.67,127.81,129.16,60975.0
2018-06-28 09:40:00,129.13,129.42,127.57,127.65,36773.0,129.13,129.42,127.57,127.65,36773.0
2018-06-28 09:50:00,127.82,128.64,127.47,128.24,39392.0,127.82,128.64,127.47,128.24,39392.0
2018-06-28 10:00:00,128.19,128.35,127.32,127.6,53533.0,128.19,128.35,127.32,127.6,53533.0
2018-06-28 10:10:00,127.6,127.81,127.2,127.5,51746.0,127.6,127.81,127.2,127.5,51746.0
2018-06-28 10:20:00,127.5,127.9,127.23,127.73,29517.0,127.5,127.9,127.23,127.73,29517.0
2018-06-28 10:30:00,127.75,127.81,127.23,127.81,25672.0,127.75,127.81,127.23,127.81,25672.0
2018-06-28 10:40:00,127.87,128.4,127.54,128.11,16211.0,127.87,128.4,127.54,128.11,16211.0
2018-06-28 10:50:00,128.09,128.54,127.74,128.51,19776.0,128.09,128.54,127.74,128.51,19776.0
2018-06-28 11:00:00,128.51,128.74,128.4,128.66,27240.0,128.51,128.74,128.4,128.66,27240.0
2018-06-28 11:10:00,128.67,128.67,128.16,128.33,18103.0,128.67,128.67,128.16,128.33,18103.0
2018-06-28 11:20:00,128.36,128.77,128.11,128.53,22326.0,128.36,128.77,128.11,128.53,22326.0
2018-06-28 11:30:00,128.59,128.94,128.49,128.93,46054.0,128.59,128.94,128.49,128.93,46054.0
2018-06-28 11:40:00,128.85,128.91,128.54,128.69,24424.0,128.85,128.91,128.54,128.69,24424.0
2018-06-28 11:50:00,128.67,128.75,128.44,128.67,20039.0,128.67,128.75,128.44,128.67,20039.0
2018-06-28 12:00:00,128.7,128.81,128.36,128.36,13400.0,128.7,128.81,128.36,128.36,13400.0
2018-06-28 12:10:00,128.4,128.66,128.31,128.39,38773.0,128.4,128.66,128.31,128.39,38773.0
2018-06-28 12:20:00,128.42,128.45,127.98,128.23,11443.0,128.42,128.45,127.98,128.23,11443.0
2018-06-28 12:30:00,128.18,128.29,127.96,128.15,19584.0,128.18,128.29,127.96,128.15,19584.0
2018-06-28 12:40:00,128.17,128.19,127.87,128.15,19461.0,128.17,128.19,127.87,128.15,19461.0
2018-06-28 12:50:00,128.29,128.71,128.23,128.64,16983.0,128.29,128.71,128.23,128.64,16983.0
2018-06-28 13:00:00,128.63,128.73,128.58,128.66,10357.0,128.63,128.73,128.58,128.66,10357.0
2018-06-28 13:10:00,128.7,128.94,128.67,128.86,13482.0,128.7,128.94,128.67,128.86,13482.0
2018-06-28 13:20:00,128.84,129.35,128.77,129.33,14480.0,128.84,129.35,128.77,129.33,14480.0
2018-06-28 13:30:00,129.36,129.54,129.29,129.3,27670.0,129.36,129.54,129.29,129.3,27670.0
2018-06-28 13:40:00,129.35,129.68,129.33,129.61,34914.0,129.35,129.68,129.33,129.61,34914.0
2018-06-28 13:50:00,129.59,129.75,129.55,129.72,32339.0,129.59,129.75,129.55,129.72,32339.0
2018-06-28 14:00:00,129.73,130.03,129.72,129.87,29488.0,129.73,130.03,129.72,129.87,29488.0
2018-06-28 14:10:00,129.76,129.8,129.41,129.77,30604.0,129.76,129.8,129.41,129.77,30604.0
2018-06-28 14:20:00,129.77,130.08,129.77,130.01,28013.0,129.77,130.08,129.77,130.01,28013.0
2018-06-28 14:30:00,130.05,130.14,129.87,130.05,41620.0,130.05,130.14,129.87,130.05,41620.0
2018-06-28 14:40:00,130.06,130.18,130.0,130.06,43571.0,130.06,130.18,130.0,130.06,43571.0
2018-06-28 14:50:00,130.03,130.7,130.02,130.65,31719.0,130.03,130.7,130.02,130.65,31719.0
2018-06-28 15:00:00,130.67,130.75,130.29,130.33,36244.0,130.67,130.75,130.29,130.33,36244.0
2018-06-28 15:10:00,130.38,130.87,130.35,130.65,43553.0,130.38,130.87,130.35,130.65,43553.0
2018-06-28 15:20:00,130.63,130.74,130.28,130.28,34587.0,130.63,130.74,130.28,130.28,34587.0
2018-06-28 15:30:00,130.34,130.61,130.33,130.38,56555.0,130.34,130.61,130.33,130.38,56555.0
2018-06-28 15:40:00,130.4,130.42,130.15,130.27,56940.0,130.4,130.42,130.15,130.27,56940.0
2018-06-28 15:50:00,130.24,130.3,130.08,130.25,139999.0,130.24,130.3,130.08,130.25,139999.0
2018-06-29 09:30:00,130.53,131.67,130.53,130.83,35339.0,130.53,131.67,130.53,130.83,35339.0
2018-06-29 09:40:00,130.65,131.92,130.6,131.9,20516.0,130.65,131.92,130.6,131.9,20516.0
2018-06-29 09:50:00,131.89,132.63,131.66,132.56,52383.0,131.89,132.63,131.66,132.56,52383.0
2018-06-29 10:00:00,132.55,132.92,131.88,131.89,39560.0,132.55,132.92,131.88,131.89,39560.0
2018-06-29 10:10:00,131.87,132.0,131.44,131.91,25880.0,131.87,132.0,131.44,131.91,25880.0
2018-06-29 10:20:00,131.93,132.14,131.58,131.7,19727.0,131.93,132.14,131.58,131.7,19727.0
2018-06-29 10:30:00,131.71,132.11,131.62,132.02,13118.0,131.71,132.11,131.62,132.02,13118.0
2018-06-29 10:40:00,132.03,132.14,131.82,131.91,20209.0,132.03,132.14,131.82,131.91,20209.0
2018-06-29 10:50:00,131.88,132.2,131.78,131.97,20517.0,131.88,132.2,131.78,131.97,20517.0
2018-06-29 11:00:00,131.98,132.07,131.69,131.86,15284.0,131.98,132.07,131.69,131.86,15284.0
2018-06-29 11:10:00,131.86,131.97,131.82,131.91,20807.0,131.86,131.97,131.82,131.91,20807.0
2018-06-29 11:20:00,131.95,132.1,131.73,131.81,22533.0,131.95,132.1,131.73,131.81,22533.0
2018-06-29 11:30:00,131.78,131.89,131.53,131.57,23891.0,131.78,131.89,131.53,131.57,23891.0
2018-06-29 11:40:00,131.58,131.78,131.48,131.57,14136.0,131.58,131.78,131.48,131.57,14136.0
2018-06-29 11:50:00,131.58,131.76,131.39,131.5,73042.0,131.58,131.76,131.39,131.5,73042.0
2018-06-29 12:00:00,131.45,131.64,131.37,131.48,23879.0,131.45,131.64,131.37,131.48,23879.0
2018-06-29 12:10:00,131.58,131.67,131.45,131.59,24552.0,131.58,131.67,131.45,131.59,24552.0
2018-06-29 12:20:00,131.59,131.65,131.28,131.3,15797.0,131.59,131.65,131.28,131.3,15797.0
2018-06-29 12:30:00,131.26,131.26,130.91,131.08,22468.0,131.26,131.26,130.91,131.08,22468.0
2018-06-29 12:40:00,131.09,131.22,130.93,131.1,26286.0,131.09,131.22,130.93,131.1,26286.0
2018-06-29 12:50:00,131.13,131.2,130.8,130.92,42689.0,131.13,131.2,130.8,130.92,42689.0
2018-06-29 13:00:00,130.97,131.33,130.88,131.2,16847.0,130.97,131.33,130.88,131.2,16847.0
2018-06-29 13:10:00,131.2,131.42,131.2,131.42,7980.0,131.2,131.42,131.2,131.42,7980.0
2018-06-29 13:20:00,131.42,131.5,131.37,131.48,4400.0,131.42,131.5,131.37,131.48,4400.0
2018-06-29 13:30:00,131.42,131.54,131.38,131.4,10080.0,131.42,131.54,131.38,131.4,10080.0
2018-06-29 13:40:00,131.4,131.68,131.38,131.58,8140.0,131.4,131.68,131.38,131.58,8140.0
2018-06-29 13:50:00,131.56,131.77,131.47,131.77,6740.0,131.56,131.77,131.47,131.77,6740.0
2018-06-29 14:00:00,131.78,131.89,131.52,131.64,13212.0,131.78,131.89,131.52,131.64,13212.0
2018-06-29 14:10:00,131.63,131.69,131.47,131.59,7716.0,131.63,131.69,131.47,131.59,7716.0
2018-06-29 14:20:00,131.54,131.7,131.48,131.7,18112.0,131.54,131.7,131.48,131.7,18112.0
2018-06-29 14:30:00,131.71,131.75,131.5,131.58,37918.0,131.71,131.75,131.5,131.58,37918.0
2018-06-29 14:40:00,131.58,131.71,131.47,131.63,10939.0,131.58,131.71,131.47,131.63,10939.0
2018-06-29 14:50:00,131.63,131.67,131.59,131.65,9053.0,131.63,131.67,131.59,131.65,9053.0
2018-06-29 15:00:00,131.69,131.83,131.64,131.77,19368.0,131.69,131.83,131.64,131.77,19368.0
2018-06-29 15:10:00,131.75,131.76,131.49,131.53,17564.0,131.75,131.76,131.49,131.53,17564.0
2018-06-29 15:20:00,131.5,131.52,131.31,131.51,17321.0,131.5,131.52,131.31,131.51,17321.0
2018-06-29 15:30:00,131.49,131.65,131.35,131.53,41263.0,131.49,131.65,131.35,131.53,41263.0
2018-06-29 15:40:00,131.54,131.68,131.43,131.52,65679.0,131.54,131.68,131.43,131.52,65679.0
2018-06-29 15:50:00,131.49,131.52,131.09,131.09,325585.0,131.49,131.52,131.09,131.09,325585.0
2018-07-02 09:30:00,130.02,130.28,129.01,130.28,93979.0,130.02,130.28,129.01,130.28,93979.0
2018-07-02 09:40:00,130.28,130.59,129.9,130.47,19608.0,130.28,130.59,129.9,130.47,19608.0
2018-07-02 09:50:00,130.39,130.41,129.92,130.33,45410.0,130.39,130.41,129.92,130.33,45410.0
2018-07-02 10:00:00,130.38,130.59,130.11,130.27,19648.0,130.38,130.59,130.11,130.27,19648.0
2018-07-02 10:10:00,130.32,130.59,129.83,130.47,67886.0,130.32,130.59,129.83,130.47,67886.0
2018-07-02 10:20:00,130.5,131.05,130.47,130.96,13204.0,130.5,131.05,130.47,130.96,13204.0
2018-07-02 10:30:00,131.05,131.16,130.84,131.11,13853.0,131.05,131.16,130.84,131.11,13853.0
2018-07-02 10:40:00,131.17,131.44,130.9,130.9,8034.0,131.17,131.44,130.9,130.9,8034.0
2018-07-02 10:50:00,130.9,130.97,130.69,130.73,7484.0,130.9,130.97,130.69,130.73,7484.0
2018-07-02 11:00:00,130.84,131.16,130.84,131.07,7575.0,130.84,131.16,130.84,131.07,7575.0
2018-07-02 11:10:00,131.01,131.05,130.54,130.59,22169.0,131.01,131.05,130.54,130.59,22169.0
2018-07-02 11:20:00,130.65,130.78,130.52,130.69,28129.0,130.65,130.78,130.52,130.69,28129.0
2018-07-02 11:30:00,130.68,130.68,130.29,130.46,17769.0,130.68,130.68,130.29,130.46,17769.0
2018-07-02 11:40:00,130.42,130.45,130.23,130.28,8503.0,130.42,130.45,130.23,130.28,8503.0
2018-07-02 11:50:00,130.24,130.74,130.2,130.46,11109.0,130.24,130.74,130.2,130.46,11109.0
2018-07-02 12:00:00,130.37,130.61,130.33,130.53,6104.0,130.37,130.61,130.33,130.53,6104.0
2018-07-02 12:10:00,130.51,130.68,130.35,130.53,19807.0,130.51,130.68,130.35,130.53,19807.0
2018-07-02 12:20:00,130.58,130.82,130.42,130.69,32017.0,130.58,130.82,130.42,130.69,32017.0
2018-07-02 12:30:00,130.63,130.68,130.37,130.59,12392.0,130.63,130.68,130.37,130.59,12392.0
2018-07-02 12:40:00,130.6,130.88,130.5,130.85,20645.0,130.6,130.88,130.5,130.85,20645.0
2018-07-02 12:50:00,130.84,130.93,130.79,130.87,9701.0,130.84,130.93,130.79,130.87,9701.0
2018-07-02 13:00:00,130.87,130.95,130.64,130.68,4900.0,130.87,130.95,130.64,130.68,4900.0
2018-07-02 13:10:00,130.66,130.82,130.5,130.65,9678.0,130.66,130.82,130.5,130.65,9678.0
2018-07-02 13:20:00,130.66,130.81,130.53,130.53,10400.0,130.66,130.81,130.53,130.53,10400.0
2018-07-02 13:30:00,130.51,130.84,130.5,130.77,6567.0,130.51,130.84,130.5,130.77,6567.0
2018-07-02 13:40:00,130.87,131.32,130.85,131.32,11750.0,130.87,131.32,130.85,131.32,11750.0
2018-07-02 13:50:00,131.25,131.42,131.2,131.3,9742.0,131.25,131.42,131.2,131.3,9742.0
2018-07-02 14:00:00,131.36,131.55,131.16,131.43,9900.0,131.36,131.55,131.16,131.43,9900.0
2018-07-02 14:10:00,131.41,131.64,131.29,131.53,20383.0,131.41,131.64,131.29,131.53,20383.0
2018-07-02 14:20:00,131.56,131.61,131.37,131.49,14768.0,131.56,131.61,131.37,131.49,14768.0
2018-07-02 14:30:00,131.58,131.71,131.45,131.5,17602.0,131.58,131.71,131.45,131.5,17602.0
2018-07-02 14:40:00,131.49,131.5,131.16,131.16,21218.0,131.49,131.5,131.16,131.16,21218.0
2018-07-02 14:50:00,131.13,131.24,131.04,131.17,19974.0,131.13,131.24,131.04,131.17,19974.0
2018-07-02 15:00:00,131.15,131.23,131.1,131.16,16764.0,131.15,131.23,131.1,131.16,16764.0
2018-07-02 15:10:00,131.16,131.18,131.0,131.11,42458.0,131.16,131.18,131.0,131.11,42458.0
2018-07-02 15:20:00,131.1,131.37,131.05,131.34,39886.0,131.1,131.37,131.05,131.34,39886.0
2018-07-02 15:30:00,131.32,131.66,131.31,131.62,36024.0,131.32,131.66,131.31,131.62,36024.0
2018-07-02 15:40:00,131.6,131.62,131.43,131.56,36470.0,131.6,131.62,131.43,131.56,36470.0
2018-07-02 15:50:00,131.57,131.96,131.56,131.88,87066.0,131.57,131.96,131.56,131.88,87066.0
2018-07-03 09:30:00,131.65,133.07,131.28,131.58,147812.0,131.65,133.07,131.28,131.58,147812.0
2018-07-03 09:40:00,131.67,132.4,131.59,131.81,36064.0,131.67,132.4,131.59,131.81,36064.0
2018-07-03 09:50:00,131.77,132.02,131.61,131.89,42451.0,131.77,132.02,131.61,131.89,42451.0
2018-07-03 10:00:00,132.05,132.32,131.74,132.28,83188.0,132.05,132.32,131.74,132.28,83188.0
2018-07-03 10:10:00,132.25,133.08,132.24,132.97,16409.0,132.25,133.08,132.24,132.97,16409.0
2018-07-03 10:20:00,132.97,132.97,132.46,132.75,11512.0,132.97,132.97,132.46,132.75,11512.0
2018-07-03 10:30:00,132.75,133.2,132.75,133.1,15220.0,132.75,133.2,132.75,133.1,15220.0
2018-07-03 10:40:00,133.1,133.1,132.27,132.45,14200.0,133.1,133.1,132.27,132.45,14200.0
2018-07-03 10:50:00,132.44,132.45,131.92,132.01,15606.0,132.44,132.45,131.92,132.01,15606.0
2018-07-03 11:00:00,132.02,132.02,131.64,131.64,13009.0,132.02,132.02,131.64,131.64,13009.0
2018-07-03 11:10:00,131.59,131.88,131.46,131.79,18858.0,131.59,131.88,131.46,131.79,18858.0
2018-07-03 11:20:00,131.79,131.99,131.65,131.99,12651.0,131.79,131.99,131.65,131.99,12651.0
2018-07-03 11:30:00,132.02,132.33,131.87,132.28,29938.0,132.02,132.33,131.87,132.28,29938.0
2018-07-03 11:40:00,132.28,132.28,131.98,132.0,7550.0,132.28,132.28,131.98,132.0,7550.0
2018-07-03 11:50:00,132.06,132.06,131.58,131.89,12300.0,132.06,132.06,131.58,131.89,12300.0
2018-07-03 12:00:00,131.92,132.0,131.68,131.92,13980.0,131.92,132.0,131.68,131.92,13980.0
2018-07-03 12:10:00,131.96,131.96,131.34,131.62,18220.0,131.96,131.96,131.34,131.62,18220.0
2018-07-03 12:20:00,131.63,131.89,131.53,131.89,18105.0,131.63,131.89,131.53,131.89,18105.0
2018-07-03 12:30:00,131.83,132.05,131.74,131.97,24770.0,131.83,132.05,131.74,131.97,24770.0
2018-07-03 12:40:00,131.92,132.1,131.82,131.93,26751.0,131.92,132.1,131.82,131.93,26751.0
2018-07-03 12:50:00,131.94,131.97,131.5,131.6,68212.0,131.94,131.97,131.5,131.6,68212.0
2018-07-05 09:30:00,133.01,133.81,132.62,133.06,63124.0,133.01,133.81,132.62,133.06,63124.0
2018-07-05 09:40:00,133.0,133.46,132.74,132.74,22512.0,133.0,133.46,132.74,132.74,22512.0
2018-07-05 09:50:00,132.84,132.87,132.35,132.35,34973.0,132.84,132.87,132.35,132.35,34973.0
2018-07-05 10:00:00,132.41,132.5,131.99,132.39,49230.0,132.41,132.5,131.99,132.39,49230.0
2018-07-05 10:10:00,132.42,132.42,131.62,131.62,30346.0,132.42,132.42,131.62,131.62,30346.0
2018-07-05 10:20:00,131.56,131.94,131.38,131.68,28697.0,131.56,131.94,131.38,131.68,28697.0
2018-07-05 10:30:00,131.71,131.74,131.32,131.33,28727.0,131.71,131.74,131.32,131.33,28727.0
2018-07-05 10:40:00,131.39,131.83,131.31,131.81,42787.0,131.39,131.83,131.31,131.81,42787.0
2018-07-05 10:50:00,131.81,131.89,131.52,131.82,18283.0,131.81,131.89,131.52,131.82,18283.0
2018-07-05 11:00:00,131.75,131.99,131.59,131.77,11853.0,131.75,131.99,131.59,131.77,11853.0
2018-07-05 11:10:00,131.77,132.03,131.65,132.03,21506.0,131.77,132.03,131.65,132.03,21506.0
2018-07-05 11:20:00,132.1,132.47,132.01,132.35,9866.0,132.1,132.47,132.01,132.35,9866.0
2018-07-05 11:30:00,132.38,132.48,132.18,132.21,14795.0,132.38,132.48,132.18,132.21,14795.0
2018-07-05 11:40:00,132.2,132.31,132.05,132.13,15948.0,132.2,132.31,132.05,132.13,15948.0
2018-07-05 11:50:00,132.11,132.34,132.09,132.09,13958.0,132.11,132.34,132.09,132.09,13958.0
2018-07-05 12:00:00,132.08,132.24,132.0,132.16,23491.0,132.08,132.24,132.0,132.16,23491.0
2018-07-05 12:10:00,132.13,132.44,132.02,132.31,7602.0,132.13,132.44,132.02,132.31,7602.0
2018-07-05 12:20:00,132.31,132.54,132.18,132.45,28912.0,132.31,132.54,132.18,132.45,28912.0
2018-07-05 12:30:00,132.49,132.67,132.39,132.61,7992.0,132.49,132.67,132.39,132.61,7992.0
2018-07-05 12:40:00,132.65,132.66,132.46,132.5,11100.0,132.65,132.66,132.46,132.5,11100.0
2018-07-05 12:50:00,132.42,132.76,132.42,132.7,8314.0,132.42,132.76,132.42,132.7,8314.0
2018-07-05 13:00:00,132.76,132.85,132.64,132.74,41663.0,132.76,132.85,132.64,132.74,41663.0
2018-07-05 13:10:00,132.78,133.17,132.72,133.06,120350.0,132.78,133.17,132.72,133.06,120350.0
2018-07-05 13:20:00,133.03,133.07,132.89,132.91,45020.0,133.03,133.07,132.89,132.91,45020.0
2018-07-05 13:30:00,132.91,132.96,132.75,132.84,14508.0,132.91,132.96,132.75,132.84,14508.0
2018-07-05 13:40:00,132.83,133.06,132.83,132.98,12417.0,132.83,133.06,132.83,132.98,12417.0
2018-07-05 13:50:00,132.97,132.97,132.75,132.89,7997.0,132.97,132.97,132.75,132.89,7997.0
2018-07-05 14:00:00,132.93,133.04,132.6,132.6,11228.0,132.93,133.04,132.6,132.6,11228.0
2018-07-05 14:10:00,132.6,132.63,132.31,132.57,19874.0,132.6,132.63,132.31,132.57,19874.0
2018-07-05 14:20:00,132.64,132.81,132.51,132.77,8482.0,132.64,132.81,132.51,132.77,8482.0
2018-07-05 14:30:00,132.78,132.98,132.7,132.7,9071.0,132.78,132.98,132.7,132.7,9071.0
2018-07-05 14:40:00,132.68,132.78,132.57,132.69,11981.0,132.68,132.78,132.57,132.69,11981.0
2018-07-05 14:50:00,132.71,132.96,132.68,132.96,7393.0,132.71,132.96,132.68,132.96,7393.0
2018-07-05 15:00:00,132.94,133.27,132.93,133.02,23873.0,132.94,133.27,132.93,133.02,23873.0
2018-07-05 15:10:00,133.02,133.03,132.94,132.99,14303.0,133.02,133.03,132.94,132.99,14303.0
2018-07-05 15:20:00,132.95,132.95,132.72,132.81,22237.0,132.95,132.95,132.72,132.81,22237.0
2018-07-05 15:30:00,132.75,132.98,132.67,132.84,20555.0,132.75,132.98,132.67,132.84,20555.0
2018-07-05 15:40:00,132.82,132.99,132.61,132.62,43812.0,132.82,132.99,132.61,132.62,43812.0
2018-07-05 15:50:00,132.6,132.82,132.51,132.81,117073.0,132.6,132.82,132.51,132.81,117073.0
2018-07-06 09:30:00,133.26,133.92,132.66,133.92,16998.0,133.26,133.92,132.66,133.92,16998.0
2018-07-06 09:40:00,133.81,134.19,133.34,133.34,20215.0,133.81,134.19,133.34,133.34,20215.0
2018-07-06 09:50:00,133.33,133.89,133.23,133.69,6231.0,133.33,133.89,133.23,133.69,6231.0
2018-07-06 10:00:00,133.75,134.02,133.55,133.69,18289.0,133.75,134.02,133.55,133.69,18289.0
2018-07-06 10:10:00,133.65,133.93,133.42,133.72,51751.0,133.65,133.93,133.42,133.72,51751.0
2018-07-06 10:20:00,133.77,133.79,133.57,133.68,8104.0,133.77,133.79,133.57,133.68,8104.0
2018-07-06 10:30:00,133.69,133.79,133.58,133.67,7300.0,133.69,133.79,133.58,133.67,7300.0
2018-07-06 10:40:00,133.69,134.03,133.69,133.94,10265.0,133.69,134.03,133.69,133.94,10265.0
2018-07-06 10:50:00,133.92,134.07,133.88,133.93,15591.0,133.92,134.07,133.88,133.93,15591.0
2018-07-06 11:00:00,134.08,134.21,133.98,134.15,12350.0,134.08,134.21,133.98,134.15,12350.0
2018-07-06 11:10:00,134.17,134.46,134.17,134.22,11210.0,134.17,134.46,134.17,134.22,11210.0
2018-07-06 11:20:00,134.24,134.56,134.17,134.56,8896.0,134.24,134.56,134.17,134.56,8896.0
2018-07-06 11:30:00,134.47,134.86,134.43,134.78,72313.0,134.47,134.86,134.43,134.78,72313.0
2018-07-06 11:40:00,134.91,135.1,134.84,134.9,9506.0,134.91,135.1,134.84,134.9,9506.0
2018-07-06 11:50:00,134.9,134.9,134.6,134.73,7256.0,134.9,134.9,134.6,134.73,7256.0
2018-07-06 12:00:00,134.8,134.91,134.73,134.83,8283.0,134.8,134.91,134.73,134.83,8283.0
2018-07-06 12:10:00,134.81,135.03,134.81,134.96,5779.0,134.81,135.03,134.81,134.96,5779.0
2018-07-06 12:20:00,134.96,135.25,134.95,135.16,9462.0,134.96,135.25,134.95,135.16,9462.0
2018-07-06 12:30:00,135.17,135.29,135.14,135.29,12037.0,135.17,135.29,135.14,135.29,12037.0
2018-07-06 12:40:00,135.29,135.29,134.87,134.92,9059.0,135.29,135.29,134.87,134.92,9059.0
2018-07-06 12:50:00,134.91,135.1,134.85,135.09,16615.0,134.91,135.1,134.85,135.09,16615.0
2018-07-06 13:00:00,135.1,135.23,134.95,135.12,35464.0,135.1,135.23,134.95,135.12,35464.0
2018-07-06 13:10:00,135.09,135.37,135.07,135.27,33956.0,135.09,135.37,135.07,135.27,33956.0
2018-07-06 13:20:00,135.27,135.27,135.07,135.07,6447.0,135.27,135.27,135.07,135.07,6447.0
2018-07-06 13:30:00,135.12,135.36,135.12,135.32,10819.0,135.12,135.36,135.12,135.32,10819.0
2018-07-06 13:40:00,135.31,135.34,135.05,135.06,12840.0,135.31,135.34,135.05,135.06,12840.0
2018-07-06 13:50:00,135.06,135.24,135.01,135.1,11963.0,135.06,135.24,135.01,135.1,11963.0
2018-07-06 14:00:00,135.08,135.24,135.05,135.17,9994.0,135.08,135.24,135.05,135.17,9994.0
2018-07-06 14:10:00,135.22,135.29,135.16,135.16,9659.0,135.22,135.29,135.16,135.16,9659.0
2018-07-06 14:20:00,135.18,135.24,135.09,135.12,8292.0,135.18,135.24,135.09,135.12,8292.0
2018-07-06 14:30:00,135.11,135.18,134.97,134.97,8774.0,135.11,135.18,134.97,134.97,8774.0
2018-07-06 14:40:00,134.95,135.23,134.92,135.23,7551.0,134.95,135.23,134.92,135.23,7551.0
2018-07-06 14:50:00,135.23,135.43,135.14,135.4,14540.0,135.23,135.43,135.14,135.4,14540.0
2018-07-06 15:00:00,135.37,135.37,135.17,135.19,8616.0,135.37,135.37,135.17,135.19,8616.0
2018-07-06 15:10:00,135.25,135.31,135.2,135.31,11376.0,135.25,135.31,135.2,135.31,11376.0
2018-07-06 15:20:00,135.33,135.49,135.29,135.4,17014.0,135.33,135.49,135.29,135.4,17014.0
2018-07-06 15:30:00,135.42,135.48,135.12,135.18,27084.0,135.42,135.48,135.12,135.18,27084.0
2018-07-06 15:40:00,135.16,135.17,134.64,134.79,71842.0,135.16,135.17,134.64,134.79,71842.0
2018-07-06 15:50:00,134.78,135.15,134.58,135.14,141343.0,134.78,135.15,134.58,135.14,141343.0
2018-07-09 09:30:00,135.13,136.52,134.94,135.02,47049.0,135.13,136.52,134.94,135.02,47049.0
2018-07-09 09:40:00,134.92,135.1,134.57,134.7,32535.0,134.92,135.1,134.57,134.7,32535.0
2018-07-09 09:50:00,134.63,134.75,133.95,134.2,26633.0,134.63,134.75,133.95,134.2,26633.0
2018-07-09 10:00:00,134.2,134.58,134.01,134.24,133010.0,134.2,134.58,134.01,134.24,133010.0
2018-07-09 10:10:00,134.15,134.39,133.58,133.63,229082.0,134.15,134.39,133.58,133.63,229082.0
2018-07-09 10:20:00,133.59,134.14,133.59,133.75,50300.0,133.59,134.14,133.59,133.75,50300.0
2018-07-09 10:30:00,133.81,134.07,133.69,133.76,31522.0,133.81,134.07,133.69,133.76,31522.0
2018-07-09 10:40:00,133.83,133.96,133.36,133.77,56598.0,133.83,133.96,133.36,133.77,56598.0
2018-07-09 10:50:00,133.8,134.26,133.61,134.13,39234.0,133.8,134.26,133.61,134.13,39234.0
2018-07-09 11:00:00,134.25,134.81,134.24,134.71,8585.0,134.25,134.81,134.24,134.71,8585.0
2018-07-09 11:10:00,134.79,135.03,134.63,134.98,18094.0,134.79,135.03,134.63,134.98,18094.0
2018-07-09 11:20:00,134.97,135.02,134.72,134.82,9015.0,134.97,135.02,134.72,134.82,9015.0
2018-07-09 11:30:00,134.81,135.0,134.66,134.77,25217.0,134.81,135.0,134.66,134.77,25217.0
2018-07-09 11:40:00,134.73,134.73,134.45,134.53,29306.0,134.73,134.73,134.45,134.53,29306.0
2018-07-09 11:50:00,134.56,134.81,134.31,134.77,15785.0,134.56,134.81,134.31,134.77,15785.0
2018-07-09 12:00:00,134.73,134.78,134.61,134.75,7600.0,134.73,134.78,134.61,134.75,7600.0
2018-07-09 12:10:00,134.72,134.73,134.56,134.72,9097.0,134.72,134.73,134.56,134.72,9097.0
2018-07-09 12:20:00,134.76,134.81,134.65,134.7,6073.0,134.76,134.81,134.65,134.7,6073.0
2018-07-09 12:30:00,134.66,134.8,134.58,134.77,5383.0,134.66,134.8,134.58,134.77,5383.0
2018-07-09 12:40:00,134.73,134.78,134.58,134.58,10377.0,134.73,134.78,134.58,134.58,10377.0
2018-07-09 12:50:00,134.58,134.62,134.49,134.55,7543.0,134.58,134.62,134.49,134.55,7543.0
2018-07-09 13:00:00,134.53,134.81,134.53,134.61,10105.0,134.53,134.81,134.53,134.61,10105.0
2018-07-09 13:10:00,134.56,134.57,134.44,134.48,10064.0,134.56,134.57,134.44,134.48,10064.0
2018-07-09 13:20:00,134.47,134.73,134.46,134.62,8986.0,134.47,134.73,134.46,134.62,8986.0
2018-07-09 13:30:00,134.6,134.82,134.45,134.45,12002.0,134.6,134.82,134.45,134.45,12002.0
2018-07-09 13:40:00,134.49,134.69,134.41,134.53,24777.0,134.49,134.69,134.41,134.53,24777.0
2018-07-09 13:50:00,134.46,134.52,134.31,134.34,17956.0,134.46,134.52,134.31,134.34,17956.0
2018-07-09 14:00:00,134.31,134.36,134.01,134.08,20119.0,134.31,134.36,134.01,134.08,20119.0
2018-07-09 14:10:00,134.07,134.45,134.07,134.45,17301.0,134.07,134.45,134.07,134.45,17301.0
2018-07-09 14:20:00,134.5,134.92,134.5,134.76,22440.0,134.5,134.92,134.5,134.76,22440.0
2018-07-09 14:30:00,134.72,134.77,134.61,134.68,13007.0,134.72,134.77,134.61,134.68,13007.0
2018-07-09 14:40:00,134.7,134.82,134.62,134.69,13193.0,134.7,134.82,134.62,134.69,13193.0
2018-07-09 14:50:00,134.69,134.76,134.54,134.68,25874.0,134.69,134.76,134.54,134.68,25874.0
2018-07-09 15:00:00,134.75,134.87,134.58,134.82,28363.0,134.75,134.87,134.58,134.82,28363.0
2018-07-09 15:10:00,134.79,134.85,134.6,134.69,24483.0,134.79,134.85,134.6,134.69,24483.0
2018-07-09 15:20:00,134.68,134.82,134.62,134.77,23776.0,134.68,134.82,134.62,134.77,23776.0
2018-07-09 15:30:00,134.78,134.82,134.58,134.8,30562.0,134.78,134.82,134.58,134.8,30562.0
2018-07-09 15:40:00,134.82,135.27,134.82,135.27,35552.0,134.82,135.27,134.82,135.27,35552.0
2018-07-09 15:50:00,135.23,135.36,134.73,134.96,186469.0,135.23,135.36,134.73,134.96,186469.0
2018-07-10 09:30:00,134.9,135.86,134.62,135.86,36754.0,134.9,135.86,134.62,135.86,36754.0
2018-07-10 09:40:00,135.83,136.8,135.81,136.17,28503.0,135.83,136.8,135.81,136.17,28503.0
2018-07-10 09:50:00,136.11,136.22,135.32,135.73,25130.0,136.11,136.22,135.32,135.73,25130.0
2018-07-10 10:00:00,135.73,135.83,135.42,135.46,20206.0,135.73,135.83,135.42,135.46,20206.0
2018-07-10 10:10:00,135.42,135.6,135.0,135.16,16805.0,135.42,135.6,135.0,135.16,16805.0
2018-07-10 10:20:00,135.15,135.53,135.06,135.53,29762.0,135.15,135.53,135.06,135.53,29762.0
2018-07-10 10:30:00,135.47,135.76,135.3,135.57,17406.0,135.47,135.76,135.3,135.57,17406.0
2018-07-10 10:40:00,135.53,135.69,135.4,135.42,20033.0,135.53,135.69,135.4,135.42,20033.0
2018-07-10 10:50:00,135.47,135.66,135.26,135.66,19553.0,135.47,135.66,135.26,135.66,19553.0
2018-07-10 11:00:00,135.66,136.15,135.62,136.01,23621.0,135.66,136.15,135.62,136.01,23621.0
2018-07-10 11:10:00,136.02,136.02,135.67,135.75,12729.0,136.02,136.02,135.67,135.75,12729.0
2018-07-10 11:20:00,135.76,136.02,135.7,135.85,16944.0,135.76,136.02,135.7,135.85,16944.0
2018-07-10 11:30:00,135.82,136.07,135.8,135.91,13545.0,135.82,136.07,135.8,135.91,13545.0
2018-07-10 11:40:00,135.93,135.98,135.81,135.82,22119.0,135.93,135.98,135.81,135.82,22119.0
2018-07-10 11:50:00,135.82,135.88,135.61,135.78,11709.0,135.82,135.88,135.61,135.78,11709.0
2018-07-10 12:00:00,135.75,135.88,135.54,135.56,66027.0,135.75,135.88,135.54,135.56,66027.0
2018-07-10 12:10:00,135.58,135.75,135.55,135.6,12941.0,135.58,135.75,135.55,135.6,12941.0
2018-07-10 12:20:00,135.58,135.8,135.46,135.68,8651.0,135.58,135.8,135.46,135.68,8651.0
2018-07-10 12:30:00,135.66,135.71,135.54,135.54,7196.0,135.66,135.71,135.54,135.54,7196.0
2018-07-10 12:40:00,135.53,135.67,135.44,135.44,14887.0,135.53,135.67,135.44,135.44,14887.0
2018-07-10 12:50:00,135.43,135.45,135.05,135.05,35224.0,135.43,135.45,135.05,135.05,35224.0
2018-07-10 13:00:00,135.04,135.23,134.79,134.79,36745.0,135.04,135.23,134.79,134.79,36745.0
2018-07-10 13:10:00,134.81,135.09,134.67,134.9,17644.0,134.81,135.09,134.67,134.9,17644.0
2018-07-10 13:20:00,134.87,134.91,134.66,134.71,12036.0,134.87,134.91,134.66,134.71,12036.0
2018-07-10 13:30:00,134.69,134.73,134.44,134.47,19697.0,134.69,134.73,134.44,134.47,19697.0
2018-07-10 13:40:00,134.47,134.57,134.28,134.33,23868.0,134.47,134.57,134.28,134.33,23868.0
2018-07-10 13:50:00,134.33,134.65,134.33,134.51,9483.0,134.33,134.65,134.33,134.51,9483.0
2018-07-10 14:00:00,134.5,134.71,134.49,134.69,14577.0,134.5,134.71,134.49,134.69,14577.0
2018-07-10 14:10:00,134.68,134.68,133.89,134.24,57334.0,134.68,134.68,133.89,134.24,57334.0
2018-07-10 14:20:00,134.22,134.35,134.16,134.16,20532.0,134.22,134.35,134.16,134.16,20532.0
2018-07-10 14:30:00,134.18,134.3,134.15,134.23,21972.0,134.18,134.3,134.15,134.23,21972.0
2018-07-10 14:40:00,134.22,134.36,134.05,134.2,25629.0,134.22,134.36,134.05,134.2,25629.0
2018-07-10 14:50:00,134.17,134.43,134.17,134.41,23904.0,134.17,134.43,134.17,134.41,23904.0
2018-07-10 15:00:00,134.41,134.61,134.27,134.61,23419.0,134.41,134.61,134.27,134.61,23419.0
2018-07-10 15:10:00,134.63,134.65,134.49,134.6,18926.0,134.63,134.65,134.49,134.6,18926.0
2018-07-10 15:20:00,134.62,134.65,134.44,134.53,22347.0,134.62,134.65,134.44,134.53,22347.0
2018-07-10 15:30:00,134.53,134.54,134.34,134.38,26138.0,134.53,134.54,134.34,134.38,26138.0
2018-07-10 15:40:00,134.37,134.37,134.13,134.25,38172.0,134.37,134.37,134.13,134.25,38172.0
2018-07-10 15:50:00,134.26,134.48,134.08,134.37,104404.0,134.26,134.48,134.08,134.37,104404.0
2018-07-11 09:30:00,133.51,134.03,133.05,133.75,56280.0,133.51,134.03,133.05,133.75,56280.0
2018-07-11 09:40:00,133.68,133.74,132.72,133.19,39854.0,133.68,133.74,132.72,133.19,39854.0
2018-07-11 09:50:00,133.25,133.44,132.74,132.81,42449.0,133.25,133.44,132.74,132.81,42449.0
2018-07-11 10:00:00,132.81,133.59,132.81,133.16,33626.0,132.81,133.59,132.81,133.16,33626.0
2018-07-11 10:10:00,133.15,133.35,132.87,133.26,36973.0,133.15,133.35,132.87,133.26,36973.0
2018-07-11 10:20:00,133.31,133.53,133.21,133.37,38496.0,133.31,133.53,133.21,133.37,38496.0
2018-07-11 10:30:00,133.32,133.65,133.07,133.56,89866.0,133.32,133.65,133.07,133.56,89866.0
2018-07-11 10:40:00,133.57,133.57,132.93,132.97,37422.0,133.57,133.57,132.93,132.97,37422.0
2018-07-11 10:50:00,132.96,133.12,132.82,132.9,25905.0,132.96,133.12,132.82,132.9,25905.0
2018-07-11 11:00:00,133.0,133.09,132.57,132.7,51164.0,133.0,133.09,132.57,132.7,51164.0
2018-07-11 11:10:00,132.69,132.69,132.36,132.41,34652.0,132.69,132.69,132.36,132.41,34652.0
2018-07-11 11:20:00,132.4,132.4,131.85,131.87,36591.0,132.4,132.4,131.85,131.87,36591.0
2018-07-11 11:30:00,131.84,132.15,131.65,132.09,43598.0,131.84,132.15,131.65,132.09,43598.0
2018-07-11 11:40:00,132.09,132.24,131.79,132.02,27546.0,132.09,132.24,131.79,132.02,27546.0
2018-07-11 11:50:00,132.0,132.24,131.95,131.97,26822.0,132.0,132.24,131.95,131.97,26822.0
2018-07-11 12:00:00,131.97,132.17,131.92,131.98,19559.0,131.97,132.17,131.92,131.98,19559.0
2018-07-11 12:10:00,132.05,132.18,131.93,132.11,16358.0,132.05,132.18,131.93,132.11,16358.0
2018-07-11 12:20:00,132.13,132.36,132.12,132.36,15758.0,132.13,132.36,132.12,132.36,15758.0
2018-07-11 12:30:00,132.35,132.8,132.35,132.77,12300.0,132.35,132.8,132.35,132.77,12300.0
2018-07-11 12:40:00,132.76,132.81,132.46,132.59,56064.0,132.76,132.81,132.46,132.59,56064.0
2018-07-11 12:50:00,132.59,132.59,132.23,132.25,39491.0,132.59,132.59,132.23,132.25,39491.0
2018-07-11 13:00:00,132.28,132.45,132.19,132.3,47811.0,132.28,132.45,132.19,132.3,47811.0
2018-07-11 13:10:00,132.29,132.31,132.13,132.27,17214.0,132.29,132.31,132.13,132.27,17214.0
2018-07-11 13:20:00,132.3,132.77,132.29,132.55,23495.0,132.3,132.77,132.29,132.55,23495.0
2018-07-11 13:30:00,132.55,132.72,132.36,132.38,25453.0,132.55,132.72,132.36,132.38,25453.0
2018-07-11 13:40:00,132.41,132.52,132.18,132.43,50819.0,132.41,132.52,132.18,132.43,50819.0
2018-07-11 13:50:00,132.38,132.47,132.22,132.24,16506.0,132.38,132.47,132.22,132.24,16506.0
2018-07-11 14:00:00,132.24,132.39,131.81,131.93,44235.0,132.24,132.39,131.81,131.93,44235.0
2018-07-11 14:10:00,131.93,132.32,131.74,132.2,67130.0,131.93,132.32,131.74,132.2,67130.0
2018-07-11 14:20:00,132.16,132.34,131.98,132.33,51092.0,132.16,132.34,131.98,132.33,51092.0
2018-07-11 14:30:00,132.35,132.65,132.35,132.53,29475.0,132.35,132.65,132.35,132.53,29475.0
2018-07-11 14:40:00,132.54,132.69,132.46,132.52,42465.0,132.54,132.69,132.46,132.52,42465.0
2018-07-11 14:50:00,132.51,132.6,132.43,132.47,17106.0,132.51,132.6,132.43,132.47,17106.0
2018-07-11 15:00:00,132.47,132.61,132.36,132.38,35707.0,132.47,132.61,132.36,132.38,35707.0
2018-07-11 15:10:00,132.37,132.51,132.31,132.39,21969.0,132.37,132.51,132.31,132.39,21969.0
2018-07-11 15:20:00,132.41,132.42,132.3,132.3,32299.0,132.41,132.42,132.3,132.3,32299.0
2018-07-11 15:30:00,132.31,132.55,132.31,132.47,47445.0,132.31,132.55,132.31,132.47,47445.0
2018-07-11 15:40:00,132.48,132.5,132.25,132.35,106404.0,132.48,132.5,132.25,132.35,106404.0
2018-07-11 15:50:00,132.32,132.33,132.08,132.25,193734.0,132.32,132.33,132.08,132.25,193734.0
2018-07-12 09:30:00,133.0,135.0,132.58,134.96,98544.0,133.0,135.0,132.58,134.96,98544.0
2018-07-12 09:40:00,134.86,135.03,133.87,133.95,72498.0,134.86,135.03,133.87,133.95,72498.0
2018-07-12 09:50:00,133.95,134.88,133.95,134.48,45409.0,133.95,134.88,133.95,134.48,45409.0
2018-07-12 10:00:00,134.47,134.52,134.03,134.18,58076.0,134.47,134.52,134.03,134.18,58076.0
2018-07-12 10:10:00,134.19,134.31,133.85,133.87,27585.0,134.19,134.31,133.85,133.87,27585.0
2018-07-12 10:20:00,133.85,134.42,133.44,134.39,66603.0,133.85,134.42,133.44,134.39,66603.0
2018-07-12 10:30:00,134.47,134.86,134.43,134.61,23191.0,134.47,134.86,134.43,134.61,23191.0
2018-07-12 10:40:00,134.6,134.68,134.35,134.5,32109.0,134.6,134.68,134.35,134.5,32109.0
2018-07-12 10:50:00,134.49,134.73,134.38,134.73,22167.0,134.49,134.73,134.38,134.73,22167.0
2018-07-12 11:00:00,134.69,135.26,134.69,135.17,26048.0,134.69,135.26,134.69,135.17,26048.0
2018-07-12 11:10:00,135.18,135.2,134.86,135.17,24367.0,135.18,135.2,134.86,135.17,24367.0
2018-07-12 11:20:00,135.12,135.59,135.01,135.59,33442.0,135.12,135.59,135.01,135.59,33442.0
2018-07-12 11:30:00,135.59,135.63,135.29,135.46,34880.0,135.59,135.63,135.29,135.46,34880.0
2018-07-12 11:40:00,135.47,135.58,135.34,135.52,36157.0,135.47,135.58,135.34,135.52,36157.0
2018-07-12 11:50:00,135.52,136.04,135.5,136.03,50501.0,135.52,136.04,135.5,136.03,50501.0
2018-07-12 12:00:00,136.08,136.48,136.04,136.46,32441.0,136.08,136.48,136.04,136.46,32441.0
2018-07-12 12:10:00,136.46,136.83,136.4,136.66,40107.0,136.46,136.83,136.4,136.66,40107.0
2018-07-12 12:20:00,136.68,136.92,136.52,136.54,29838.0,136.68,136.92,136.52,136.54,29838.0
2018-07-12 12:30:00,136.52,136.7,136.44,136.68,33534.0,136.52,136.7,136.44,136.68,33534.0
2018-07-12 12:40:00,136.7,136.89,136.5,136.89,49087.0,136.7,136.89,136.5,136.89,49087.0
2018-07-12 12:50:00,136.83,137.03,136.66,137.01,38758.0,136.83,137.03,136.66,137.01,38758.0
2018-07-12 13:00:00,137.01,137.07,136.82,136.99,43120.0,137.01,137.07,136.82,136.99,43120.0
2018-07-12 13:10:00,137.01,137.54,136.97,137.36,84727.0,137.01,137.54,136.97,137.36,84727.0
2018-07-12 13:20:00,137.39,137.49,137.09,137.49,35215.0,137.39,137.49,137.09,137.49,35215.0
2018-07-12 13:30:00,137.46,137.77,137.37,137.66,44286.0,137.46,137.77,137.37,137.66,44286.0
2018-07-12 13:40:00,137.66,137.88,137.57,137.7,37361.0,137.66,137.88,137.57,137.7,37361.0
2018-07-12 13:50:00,137.68,137.73,137.36,137.59,40637.0,137.68,137.73,137.36,137.59,40637.0
2018-07-12 14:00:00,137.59,137.7,137.1,137.1,31202.0,137.59,137.7,137.1,137.1,31202.0
2018-07-12 14:10:00,137.17,137.49,137.17,137.49,26413.0,137.17,137.49,137.17,137.49,26413.0
2018-07-12 14:20:00,137.42,137.54,137.31,137.44,24158.0,137.42,137.54,137.31,137.44,24158.0
2018-07-12 14:30:00,137.43,137.64,137.37,137.39,25363.0,137.43,137.64,137.37,137.39,25363.0
2018-07-12 14:40:00,137.37,137.41,137.17,137.33,27156.0,137.37,137.41,137.17,137.33,27156.0
2018-07-12 14:50:00,137.37,137.57,137.37,137.44,21263.0,137.37,137.57,137.37,137.44,21263.0
2018-07-12 15:00:00,137.45,137.58,137.36,137.42,34223.0,137.45,137.58,137.36,137.42,34223.0
2018-07-12 15:10:00,137.39,137.43,137.13,137.38,37515.0,137.39,137.43,137.13,137.38,37515.0
2018-07-12 15:20:00,137.37,137.42,137.19,137.41,30844.0,137.37,137.42,137.19,137.41,30844.0
2018-07-12 15:30:00,137.4,137.43,137.13,137.35,66194.0,137.4,137.43,137.13,137.35,66194.0
2018-07-12 15:40:00,137.35,137.38,137.13,137.34,73941.0,137.35,137.38,137.13,137.34,73941.0
2018-07-12 15:50:00,137.33,137.53,137.18,137.46,158119.0,137.33,137.53,137.18,137.46,158119.0
2018-07-13 09:30:00,136.99,137.44,136.13,136.48,21435.0,136.99,137.44,136.13,136.48,21435.0
2018-07-13 09:40:00,136.5,136.57,135.68,135.78,15894.0,136.5,136.57,135.68,135.78,15894.0
2018-07-13 09:50:00,135.84,135.85,134.87,135.61,40297.0,135.84,135.85,134.87,135.61,40297.0
2018-07-13 10:00:00,135.73,136.45,135.73,136.26,28029.0,135.73,136.45,135.73,136.26,28029.0
2018-07-13 10:10:00,136.39,136.4,136.17,136.21,9122.0,136.39,136.4,136.17,136.21,9122.0
2018-07-13 10:20:00,136.12,136.66,136.1,136.36,7608.0,136.12,136.66,136.1,136.36,7608.0
2018-07-13 10:30:00,136.36,136.46,136.07,136.09,14428.0,136.36,136.46,136.07,136.09,14428.0
2018-07-13 10:40:00,136.1,136.52,136.09,136.36,12558.0,136.1,136.52,136.09,136.36,12558.0
2018-07-13 10:50:00,136.27,136.46,136.21,136.36,8394.0,136.27,136.46,136.21,136.36,8394.0
2018-07-13 11:00:00,136.38,136.59,136.34,136.44,8664.0,136.38,136.59,136.34,136.44,8664.0
2018-07-13 11:10:00,136.44,136.95,136.44,136.84,10987.0,136.44,136.95,136.44,136.84,10987.0
2018-07-13 11:20:00,136.8,136.96,136.65,136.72,9437.0,136.8,136.96,136.65,136.72,9437.0
2018-07-13 11:30:00,136.66,136.82,136.44,136.5,5200.0,136.66,136.82,136.44,136.5,5200.0
2018-07-13 11:40:00,136.49,136.62,136.25,136.46,8916.0,136.49,136.62,136.25,136.46,8916.0
2018-07-13 11:50:00,136.42,136.52,136.36,136.46,12420.0,136.42,136.52,136.36,136.46,12420.0
2018-07-13 12:00:00,136.44,136.59,136.35,136.59,4311.0,136.44,136.59,136.35,136.59,4311.0
2018-07-13 12:10:00,136.58,136.75,136.51,136.75,3300.0,136.58,136.75,136.51,136.75,3300.0
2018-07-13 12:20:00,136.69,136.69,136.41,136.57,3677.0,136.69,136.69,136.41,136.57,3677.0
2018-07-13 12:30:00,136.59,136.6,136.42,136.46,4206.0,136.59,136.6,136.42,136.46,4206.0
2018-07-13 12:40:00,136.41,136.72,136.41,136.62,9127.0,136.41,136.72,136.41,136.62,9127.0
2018-07-13 12:50:00,136.65,136.66,136.44,136.46,23527.0,136.65,136.66,136.44,136.46,23527.0
2018-07-13 13:00:00,136.49,136.75,136.49,136.68,19336.0,136.49,136.75,136.49,136.68,19336.0
2018-07-13 13:10:00,136.65,136.71,136.43,136.54,29004.0,136.65,136.71,136.43,136.54,29004.0
2018-07-13 13:20:00,136.5,136.83,136.49,136.83,14607.0,136.5,136.83,136.49,136.83,14607.0
2018-07-13 13:30:00,136.81,136.84,136.55,136.67,40979.0,136.81,136.84,136.55,136.67,40979.0
2018-07-13 13:40:00,136.64,136.72,136.51,136.51,7706.0,136.64,136.72,136.51,136.51,7706.0
2018-07-13 13:50:00,136.48,136.52,136.39,136.39,7512.0,136.48,136.52,136.39,136.39,7512.0
2018-07-13 14:00:00,136.36,136.56,136.29,136.5,8783.0,136.36,136.56,136.29,136.5,8783.0
2018-07-13 14:10:00,136.52,136.63,136.52,136.63,5897.0,136.52,136.63,136.52,136.63,5897.0
2018-07-13 14:20:00,136.64,136.82,136.55,136.59,5852.0,136.64,136.82,136.55,136.59,5852.0
2018-07-13 14:30:00,136.6,136.65,136.55,136.59,5359.0,136.6,136.65,136.55,136.59,5359.0
2018-07-13 14:40:00,136.63,136.95,136.63,136.95,12712.0,136.63,136.95,136.63,136.95,12712.0
2018-07-13 14:50:00,136.92,137.08,136.7,136.7,30218.0,136.92,137.08,136.7,136.7,30218.0
2018-07-13 15:00:00,136.69,136.95,136.68,136.84,23893.0,136.69,136.95,136.68,136.84,23893.0
2018-07-13 15:10:00,136.82,137.04,136.77,136.9,26443.0,136.82,137.04,136.77,136.9,26443.0
2018-07-13 15:20:00,136.9,137.01,136.87,136.99,10594.0,136.9,137.01,136.87,136.99,10594.0
2018-07-13 15:30:00,136.98,137.35,136.97,137.3,24804.0,136.98,137.35,136.97,137.3,24804.0
2018-07-13 15:40:00,137.32,137.32,136.97,136.98,34742.0,137.32,137.32,136.97,136.98,34742.0
2018-07-13 15:50:00,136.99,137.35,136.99,137.21,128596.0,136.99,137.35,136.99,137.21,128596.0
2018-07-16 09:30:00,136.62,137.32,136.33,136.5,61948.0,136.62,137.32,136.33,136.5,61948.0
2018-07-16 09:40:00,136.47,136.56,136.12,136.55,13289.0,136.47,136.56,136.12,136.55,13289.0
2018-07-16 09:50:00,136.54,136.89,136.46,136.84,60545.0,136.54,136.89,136.46,136.84,60545.0
2018-07-16 10:00:00,136.8,136.92,136.61,136.72,19993.0,136.8,136.92,136.61,136.72,19993.0
2018-07-16 10:10:00,136.71,136.72,136.35,136.35,14919.0,136.71,136.72,136.35,136.35,14919.0
2018-07-16 10:20:00,136.37,136.53,136.29,136.46,6234.0,136.37,136.53,136.29,136.46,6234.0
2018-07-16 10:30:00,136.49,136.66,136.37,136.5,14032.0,136.49,136.66,136.37,136.5,14032.0
2018-07-16 10:40:00,136.45,136.51,136.19,136.2,9357.0,136.45,136.51,136.19,136.2,9357.0
2018-07-16 10:50:00,136.24,136.31,135.93,135.93,15389.0,136.24,136.31,135.93,135.93,15389.0
2018-07-16 11:00:00,135.89,136.03,135.76,135.77,9546.0,135.89,136.03,135.76,135.77,9546.0
2018-07-16 11:10:00,135.79,136.09,135.76,136.09,6000.0,135.79,136.09,135.76,136.09,6000.0
2018-07-16 11:20:00,136.11,136.21,136.02,136.11,6766.0,136.11,136.21,136.02,136.11,6766.0
2018-07-16 11:30:00,136.09,136.63,136.09,136.63,8156.0,136.09,136.63,136.09,136.63,8156.0
2018-07-16 11:40:00,136.61,136.71,136.35,136.58,8853.0,136.61,136.71,136.35,136.58,8853.0
2018-07-16 11:50:00,136.62,136.65,136.55,136.55,7747.0,136.62,136.65,136.55,136.55,7747.0
2018-07-16 12:00:00,136.51,136.65,136.42,136.53,6732.0,136.51,136.65,136.42,136.53,6732.0
2018-07-16 12:10:00,136.56,136.6,136.46,136.49,6461.0,136.56,136.6,136.46,136.49,6461.0
2018-07-16 12:20:00,136.44,136.8,136.44,136.67,11000.0,136.44,136.8,136.44,136.67,11000.0
2018-07-16 12:30:00,136.65,136.7,136.55,136.56,10800.0,136.65,136.7,136.55,136.56,10800.0
2018-07-16 12:40:00,136.54,136.59,136.14,136.14,11232.0,136.54,136.59,136.14,136.14,11232.0
2018-07-16 12:50:00,136.18,136.37,136.11,136.32,4396.0,136.18,136.37,136.11,136.32,4396.0
2018-07-16 13:00:00,136.28,136.41,136.19,136.32,9093.0,136.28,136.41,136.19,136.32,9093.0
2018-07-16 13:10:00,136.28,136.46,136.21,136.33,12109.0,136.28,136.46,136.21,136.33,12109.0
2018-07-16 13:20:00,136.31,136.37,136.13,136.13,8761.0,136.31,136.37,136.13,136.13,8761.0
2018-07-16 13:30:00,136.11,136.46,136.1,136.46,16670.0,136.11,136.46,136.1,136.46,16670.0
2018-07-16 13:40:00,136.44,136.44,136.32,136.35,3100.0,136.44,136.44,136.32,136.35,3100.0
2018-07-16 13:50:00,136.32,136.36,136.25,136.3,7299.0,136.32,136.36,136.25,136.3,7299.0
2018-07-16 14:00:00,136.29,136.34,136.23,136.24,8097.0,136.29,136.34,136.23,136.24,8097.0
2018-07-16 14:10:00,136.25,136.37,136.2,136.37,6500.0,136.25,136.37,136.2,136.37,6500.0
2018-07-16 14:20:00,136.33,136.45,136.27,136.28,8243.0,136.33,136.45,136.27,136.28,8243.0
2018-07-16 14:30:00,136.32,136.39,136.22,136.22,5250.0,136.32,136.39,136.22,136.22,5250.0
2018-07-16 14:40:00,136.22,136.23,135.91,136.04,11000.0,136.22,136.23,135.91,136.04,11000.0
2018-07-16 14:50:00,136.06,136.06,135.85,135.87,7580.0,136.06,136.06,135.85,135.87,7580.0
2018-07-16 15:00:00,135.9,135.95,135.78,135.92,17938.0,135.9,135.95,135.78,135.92,17938.0
2018-07-16 15:10:00,135.9,135.99,135.87,135.96,13376.0,135.9,135.99,135.87,135.96,13376.0
2018-07-16 15:20:00,135.98,136.07,135.92,135.92,19278.0,135.98,136.07,135.92,135.92,19278.0
2018-07-16 15:30:00,135.99,136.09,135.94,136.04,14236.0,135.99,136.09,135.94,136.04,14236.0
2018-07-16 15:40:00,136.04,136.17,135.98,136.02,24319.0,136.04,136.17,135.98,136.02,24319.0
2018-07-16 15:50:00,135.98,136.37,135.96,136.24,122727.0,135.98,136.37,135.96,136.24,122727.0
2018-07-17 09:30:00,134.81,135.35,134.44,135.02,48236.0,134.81,135.35,134.44,135.02,48236.0
2018-07-17 09:40:00,135.19,135.56,135.03,135.36,17625.0,135.19,135.56,135.03,135.36,17625.0
2018-07-17 09:50:00,135.4,135.48,135.1,135.26,9800.0,135.4,135.48,135.1,135.26,9800.0
2018-07-17 10:00:00,135.32,135.66,134.75,135.58,19810.0,135.32,135.66,134.75,135.58,19810.0
2018-07-17 10:10:00,135.44,135.61,135.26,135.26,4700.0,135.44,135.61,135.26,135.26,4700.0
2018-07-17 10:20:00,135.37,135.54,135.22,135.38,6145.0,135.37,135.54,135.22,135.38,6145.0
2018-07-17 10:30:00,135.46,135.63,135.41,135.41,5372.0,135.46,135.63,135.41,135.41,5372.0
2018-07-17 10:40:00,135.47,135.83,135.36,135.76,9000.0,135.47,135.83,135.36,135.76,9000.0
2018-07-17 10:50:00,135.81,135.81,135.57,135.57,11975.0,135.81,135.81,135.57,135.57,11975.0
2018-07-17 11:00:00,135.52,135.82,135.42,135.82,28319.0,135.52,135.82,135.42,135.82,28319.0
2018-07-17 11:10:00,135.77,136.04,135.77,135.82,7625.0,135.77,136.04,135.77,135.82,7625.0
2018-07-17 11:20:00,135.83,135.93,135.73,135.75,4500.0,135.83,135.93,135.73,135.75,4500.0
2018-07-17 11:30:00,135.78,136.12,135.72,136.01,7965.0,135.78,136.12,135.72,136.01,7965.0
2018-07-17 11:40:00,136.06,136.47,136.02,136.46,6437.0,136.06,136.47,136.02,136.46,6437.0
2018-07-17 11:50:00,136.48,136.51,136.3,136.44,4749.0,136.48,136.51,136.3,136.44,4749.0
2018-07-17 12:00:00,136.52,136.52,136.21,136.34,3986.0,136.52,136.52,136.21,136.34,3986.0
2018-07-17 12:10:00,136.37,136.81,136.33,136.68,6206.0,136.37,136.81,136.33,136.68,6206.0
2018-07-17 12:20:00,136.73,136.95,136.63,136.9,6698.0,136.73,136.95,136.63,136.9,6698.0
2018-07-17 12:30:00,136.92,137.06,136.84,136.94,9627.0,136.92,137.06,136.84,136.94,9627.0
2018-07-17 12:40:00,136.99,137.09,136.75,136.92,7650.0,136.99,137.09,136.75,136.92,7650.0
2018-07-17 12:50:00,136.97,137.11,136.89,136.95,6555.0,136.97,137.11,136.89,136.95,6555.0
2018-07-17 13:00:00,136.98,137.23,136.98,137.23,4810.0,136.98,137.23,136.98,137.23,4810.0
2018-07-17 13:10:00,137.23,137.39,137.07,137.1,10508.0,137.23,137.39,137.07,137.1,10508.0
2018-07-17 13:20:00,137.12,137.24,136.89,137.24,10975.0,137.12,137.24,136.89,137.24,10975.0
2018-07-17 13:30:00,137.23,137.3,136.95,137.09,35622.0,137.23,137.3,136.95,137.09,35622.0
2018-07-17 13:40:00,137.12,137.14,136.89,137.03,18569.0,137.12,137.14,136.89,137.03,18569.0
2018-07-17 13:50:00,137.05,137.1,136.64,136.82,11109.0,137.05,137.1,136.64,136.82,11109.0
2018-07-17 14:00:00,136.79,136.79,136.54,136.58,9309.0,136.79,136.79,136.54,136.58,9309.0
2018-07-17 14:10:00,136.56,136.59,136.35,136.46,10956.0,136.56,136.59,136.35,136.46,10956.0
2018-07-17 14:20:00,136.48,136.58,136.42,136.49,24419.0,136.48,136.58,136.42,136.49,24419.0
2018-07-17 14:30:00,136.47,136.8,136.44,136.66,15136.0,136.47,136.8,136.44,136.66,15136.0
2018-07-17 14:40:00,136.65,136.85,136.64,136.8,12218.0,136.65,136.85,136.64,136.8,12218.0
2018-07-17 14:50:00,136.8,136.83,136.44,136.44,22145.0,136.8,136.83,136.44,136.44,22145.0
2018-07-17 15:00:00,136.44,136.55,136.38,136.5,53724.0,136.44,136.55,136.38,136.5,53724.0
2018-07-17 15:10:00,136.49,136.56,136.44,136.49,38811.0,136.49,136.56,136.44,136.49,38811.0
2018-07-17 15:20:00,136.47,136.56,136.43,136.47,30236.0,136.47,136.56,136.43,136.47,30236.0
2018-07-17 15:30:00,136.47,136.52,136.33,136.51,38321.0,136.47,136.52,136.33,136.51,38321.0
2018-07-17 15:40:00,136.5,136.68,136.48,136.51,53186.0,136.5,136.68,136.48,136.51,53186.0
2018-07-17 15:50:00,136.5,136.59,136.45,136.57,113480.0,136.5,136.59,136.45,136.57,113480.0
2018-07-18 09:30:00,136.55,137.12,136.23,136.26,32886.0,136.55,137.12,136.23,136.26,32886.0
2018-07-18 09:40:00,136.15,136.54,135.84,136.42,58739.0,136.15,136.54,135.84,136.42,58739.0
2018-07-18 09:50:00,136.42,136.49,136.12,136.49,14863.0,136.42,136.49,136.12,136.49,14863.0
2018-07-18 10:00:00,136.47,136.71,136.21,136.64,47667.0,136.47,136.71,136.21,136.64,47667.0
2018-07-18 10:10:00,136.71,136.76,136.2,136.29,11398.0,136.71,136.76,136.2,136.29,11398.0
2018-07-18 10:20:00,136.28,136.76,136.28,136.56,10741.0,136.28,136.76,136.28,136.56,10741.0
2018-07-18 10:30:00,136.58,136.64,136.27,136.56,24583.0,136.58,136.64,136.27,136.56,24583.0
2018-07-18 10:40:00,136.57,136.79,136.44,136.78,26793.0,136.57,136.79,136.44,136.78,26793.0
2018-07-18 10:50:00,136.81,136.96,136.47,136.84,30249.0,136.81,136.96,136.47,136.84,30249.0
2018-07-18 11:00:00,136.81,137.07,136.72,136.97,11058.0,136.81,137.07,136.72,136.97,11058.0
2018-07-18 11:10:00,136.94,137.42,136.94,137.29,11754.0,136.94,137.42,136.94,137.29,11754.0
2018-07-18 11:20:00,137.29,137.41,137.19,137.39,9884.0,137.29,137.41,137.19,137.39,9884.0
2018-07-18 11:30:00,137.42,137.67,137.33,137.43,13695.0,137.42,137.67,137.33,137.43,13695.0
2018-07-18 11:40:00,137.39,137.68,137.2,137.54,11095.0,137.39,137.68,137.2,137.54,11095.0
2018-07-18 11:50:00,137.46,137.65,137.38,137.52,7175.0,137.46,137.65,137.38,137.52,7175.0
2018-07-18 12:00:00,137.57,137.6,137.34,137.43,11222.0,137.57,137.6,137.34,137.43,11222.0
2018-07-18 12:10:00,137.42,137.47,137.14,137.16,6055.0,137.42,137.47,137.14,137.16,6055.0
2018-07-18 12:20:00,137.18,137.39,137.15,137.38,7503.0,137.18,137.39,137.15,137.38,7503.0
2018-07-18 12:30:00,137.39,137.42,137.05,137.31,7969.0,137.39,137.42,137.05,137.31,7969.0
2018-07-18 12:40:00,137.27,137.43,137.24,137.43,6244.0,137.27,137.43,137.24,137.43,6244.0
2018-07-18 12:50:00,137.47,137.49,137.19,137.21,17108.0,137.47,137.49,137.19,137.21,17108.0
2018-07-18 13:00:00,137.21,137.4,137.06,137.36,9505.0,137.21,137.4,137.06,137.36,9505.0
2018-07-18 13:10:00,137.4,137.42,137.28,137.31,7140.0,137.4,137.42,137.28,137.31,7140.0
2018-07-18 13:20:00,137.33,137.35,137.21,137.23,14875.0,137.33,137.35,137.21,137.23,14875.0
2018-07-18 13:30:00,137.23,137.27,137.03,137.03,9704.0,137.23,137.27,137.03,137.03,9704.0
2018-07-18 13:40:00,137.03,137.12,137.01,137.04,14310.0,137.03,137.12,137.01,137.04,14310.0
2018-07-18 13:50:00,137.03,137.03,136.74,136.87,17795.0,137.03,137.03,136.74,136.87,17795.0
2018-07-18 14:00:00,136.87,137.07,136.79,137.05,45383.0,136.87,137.07,136.79,137.05,45383.0
2018-07-18 14:10:00,137.01,137.21,137.0,137.18,30857.0,137.01,137.21,137.0,137.18,30857.0
2018-07-18 14:20:00,137.15,137.55,137.11,137.47,17380.0,137.15,137.55,137.11,137.47,17380.0
2018-07-18 14:30:00,137.51,137.59,137.42,137.5,19429.0,137.51,137.59,137.42,137.5,19429.0
2018-07-18 14:40:00,137.52,137.84,137.44,137.76,28229.0,137.52,137.84,137.44,137.76,28229.0
2018-07-18 14:50:00,137.77,137.77,137.43,137.67,30348.0,137.77,137.77,137.43,137.67,30348.0
2018-07-18 15:00:00,137.72,137.89,137.64,137.88,12732.0,137.72,137.89,137.64,137.88,12732.0
2018-07-18 15:10:00,137.84,137.96,137.84,137.91,22108.0,137.84,137.96,137.84,137.91,22108.0
2018-07-18 15:20:00,137.89,137.89,137.35,137.43,28349.0,137.89,137.89,137.35,137.43,28349.0
2018-07-18 15:30:00,137.43,137.64,137.28,137.28,30787.0,137.43,137.64,137.28,137.28,30787.0
2018-07-18 15:40:00,137.3,137.43,137.23,137.37,51764.0,137.3,137.43,137.23,137.37,51764.0
2018-07-18 15:50:00,137.36,137.7,137.34,137.43,139031.0,137.36,137.7,137.34,137.43,139031.0
2018-07-19 09:30:00,137.04,137.04,136.15,136.59,50422.0,137.04,137.04,136.15,136.59,50422.0
2018-07-19 09:40:00,136.59,136.6,135.89,135.9,25050.0,136.59,136.6,135.89,135.9,25050.0
2018-07-19 09:50:00,135.88,135.88,134.74,135.51,54347.0,135.88,135.88,134.74,135.51,54347.0
2018-07-19 10:00:00,135.32,135.59,135.25,135.4,20643.0,135.32,135.59,135.25,135.4,20643.0
2018-07-19 10:10:00,135.31,135.41,135.1,135.18,14497.0,135.31,135.41,135.1,135.18,14497.0
2018-07-19 10:20:00,135.22,135.81,135.14,135.74,71885.0,135.22,135.81,135.14,135.74,71885.0
2018-07-19 10:30:00,135.72,135.81,135.31,135.47,13071.0,135.72,135.81,135.31,135.47,13071.0
2018-07-19 10:40:00,135.43,135.61,135.06,135.17,41255.0,135.43,135.61,135.06,135.17,41255.0
2018-07-19 10:50:00,135.16,135.41,134.98,135.23,27409.0,135.16,135.41,134.98,135.23,27409.0
2018-07-19 11:00:00,135.18,135.33,135.03,135.07,25352.0,135.18,135.33,135.03,135.07,25352.0
2018-07-19 11:10:00,135.02,135.27,134.92,135.21,54725.0,135.02,135.27,134.92,135.21,54725.0
2018-07-19 11:20:00,135.18,135.28,135.01,135.19,87232.0,135.18,135.28,135.01,135.19,87232.0
2018-07-19 11:30:00,135.17,135.62,135.0,135.46,34836.0,135.17,135.62,135.0,135.46,34836.0
2018-07-19 11:40:00,135.43,135.47,135.17,135.45,24705.0,135.43,135.47,135.17,135.45,24705.0
2018-07-19 11:50:00,135.47,135.71,135.47,135.52,18496.0,135.47,135.71,135.47,135.52,18496.0
2018-07-19 12:00:00,135.54,135.6,135.24,135.36,9733.0,135.54,135.6,135.24,135.36,9733.0
2018-07-19 12:10:00,135.26,135.49,135.24,135.4,14195.0,135.26,135.49,135.24,135.4,14195.0
2018-07-19 12:20:00,135.39,135.52,135.15,135.3,12284.0,135.39,135.52,135.15,135.3,12284.0
2018-07-19 12:30:00,135.26,135.44,135.16,135.17,8650.0,135.26,135.44,135.16,135.17,8650.0
2018-07-19 12:40:00,135.11,135.11,134.58,134.61,24689.0,135.11,135.11,134.58,134.61,24689.0
2018-07-19 12:50:00,134.6,134.92,134.39,134.92,48370.0,134.6,134.92,134.39,134.92,48370.0
2018-07-19 13:00:00,134.91,135.17,134.64,134.85,14066.0,134.91,135.17,134.64,134.85,14066.0
2018-07-19 13:10:00,134.91,135.19,134.81,135.17,20327.0,134.91,135.19,134.81,135.17,20327.0
2018-07-19 13:20:00,135.18,135.18,135.02,135.09,6786.0,135.18,135.18,135.02,135.09,6786.0
2018-07-19 13:30:00,135.06,135.22,134.97,135.14,10185.0,135.06,135.22,134.97,135.14,10185.0
2018-07-19 13:40:00,135.17,135.37,135.09,135.2,10878.0,135.17,135.37,135.09,135.2,10878.0
2018-07-19 13:50:00,135.14,135.29,135.13,135.23,8475.0,135.14,135.29,135.13,135.23,8475.0
2018-07-19 14:00:00,135.23,135.32,135.21,135.27,9324.0,135.23,135.32,135.21,135.27,9324.0
2018-07-19 14:10:00,135.27,135.33,135.13,135.27,9105.0,135.27,135.33,135.13,135.27,9105.0
2018-07-19 14:20:00,135.3,135.3,135.02,135.03,9207.0,135.3,135.3,135.02,135.03,9207.0
2018-07-19 14:30:00,135.02,135.17,134.81,134.83,12573.0,135.02,135.17,134.81,134.83,12573.0
2018-07-19 14:40:00,134.82,135.04,134.76,134.92,13607.0,134.82,135.04,134.76,134.92,13607.0
2018-07-19 14:50:00,134.88,135.02,134.7,134.98,16853.0,134.88,135.02,134.7,134.98,16853.0
2018-07-19 15:00:00,134.96,135.01,134.85,134.87,12510.0,134.96,135.01,134.85,134.87,12510.0
2018-07-19 15:10:00,134.84,134.86,134.55,134.69,15056.0,134.84,134.86,134.55,134.69,15056.0
2018-07-19 15:20:00,134.7,134.79,134.55,134.61,18373.0,134.7,134.79,134.55,134.61,18373.0
2018-07-19 15:30:00,134.62,134.8,134.56,134.67,34335.0,134.62,134.8,134.56,134.67,34335.0
2018-07-19 15:40:00,134.64,134.64,134.33,134.4,71762.0,134.64,134.64,134.33,134.4,71762.0
2018-07-19 15:50:00,134.41,134.62,134.34,134.47,163322.0,134.41,134.62,134.34,134.47,163322.0
2018-07-20 09:30:00,135.16,135.52,134.76,134.77,96064.0,135.16,135.52,134.76,134.77,96064.0
2018-07-20 09:40:00,134.98,135.22,134.81,135.07,27375.0,134.98,135.22,134.81,135.07,27375.0
2018-07-20 09:50:00,135.09,135.25,134.8,135.01,49927.0,135.09,135.25,134.8,135.01,49927.0
2018-07-20 10:00:00,135.05,135.24,134.83,134.88,16059.0,135.05,135.24,134.83,134.88,16059.0
2018-07-20 10:10:00,134.8,135.08,134.78,134.93,19902.0,134.8,135.08,134.78,134.93,19902.0
2018-07-20 10:20:00,134.89,135.3,134.86,135.15,25086.0,134.89,135.3,134.86,135.15,25086.0
2018-07-20 10:30:00,135.21,135.37,135.05,135.36,17220.0,135.21,135.37,135.05,135.36,17220.0
2018-07-20 10:40:00,135.3,135.45,135.16,135.32,47508.0,135.3,135.45,135.16,135.32,47508.0
2018-07-20 10:50:00,135.35,135.39,135.16,135.22,18229.0,135.35,135.39,135.16,135.22,18229.0
2018-07-20 11:00:00,135.22,135.24,134.8,134.86,8283.0,135.22,135.24,134.8,134.86,8283.0
2018-07-20 11:10:00,134.78,135.08,134.73,134.93,13046.0,134.78,135.08,134.73,134.93,13046.0
2018-07-20 11:20:00,134.93,135.33,134.87,135.26,13050.0,134.93,135.33,134.87,135.26,13050.0
2018-07-20 11:30:00,135.22,135.37,135.06,135.16,8600.0,135.22,135.37,135.06,135.16,8600.0
2018-07-20 11:40:00,135.16,135.26,134.98,135.0,8925.0,135.16,135.26,134.98,135.0,8925.0
2018-07-20 11:50:00,134.96,135.2,134.88,135.01,26895.0,134.96,135.2,134.88,135.01,26895.0
2018-07-20 12:00:00,135.03,135.11,134.83,134.95,19377.0,135.03,135.11,134.83,134.95,19377.0
2018-07-20 12:10:00,134.93,135.0,134.7,134.91,20100.0,134.93,135.0,134.7,134.91,20100.0
2018-07-20 12:20:00,134.93,134.99,134.64,134.64,18825.0,134.93,134.99,134.64,134.64,18825.0
2018-07-20 12:30:00,134.6,134.6,134.3,134.45,12416.0,134.6,134.6,134.3,134.45,12416.0
2018-07-20 12:40:00,134.39,134.46,134.23,134.27,11832.0,134.39,134.46,134.23,134.27,11832.0
2018-07-20 12:50:00,134.27,134.52,134.26,134.26,13299.0,134.27,134.52,134.26,134.26,13299.0
2018-07-20 13:00:00,134.29,134.29,134.21,134.25,10757.0,134.29,134.29,134.21,134.25,10757.0
2018-07-20 13:10:00,134.25,134.37,134.23,134.3,8347.0,134.25,134.37,134.23,134.3,8347.0
2018-07-20 13:20:00,134.25,134.3,134.13,134.25,7959.0,134.25,134.3,134.13,134.25,7959.0
2018-07-20 13:30:00,134.25,134.58,134.22,134.5,9295.0,134.25,134.58,134.22,134.5,9295.0
2018-07-20 13:40:00,134.51,134.64,134.49,134.51,8114.0,134.51,134.64,134.49,134.51,8114.0
2018-07-20 13:50:00,134.54,134.61,134.44,134.49,27436.0,134.54,134.61,134.44,134.49,27436.0
2018-07-20 14:00:00,134.48,134.81,134.42,134.75,12485.0,134.48,134.81,134.42,134.75,12485.0
2018-07-20 14:10:00,134.79,134.97,134.67,134.91,11643.0,134.79,134.97,134.67,134.91,11643.0
2018-07-20 14:20:00,134.91,134.94,134.7,134.77,10951.0,134.91,134.94,134.7,134.77,10951.0
2018-07-20 14:30:00,134.79,134.82,134.33,134.41,14375.0,134.79,134.82,134.33,134.41,14375.0
2018-07-20 14:40:00,134.4,134.55,134.39,134.49,5931.0,134.4,134.55,134.39,134.49,5931.0
2018-07-20 14:50:00,134.5,134.57,134.44,134.52,8800.0,134.5,134.57,134.44,134.52,8800.0
2018-07-20 15:00:00,134.55,134.56,134.46,134.52,10225.0,134.55,134.56,134.46,134.52,10225.0
2018-07-20 15:10:00,134.49,134.52,134.37,134.44,16458.0,134.49,134.52,134.37,134.44,16458.0
2018-07-20 15:20:00,134.44,134.48,134.33,134.48,12805.0,134.44,134.48,134.33,134.48,12805.0
2018-07-20 15:30:00,134.51,134.66,134.41,134.41,19314.0,134.51,134.66,134.41,134.41,19314.0
2018-07-20 15:40:00,134.39,134.51,134.32,134.32,43392.0,134.39,134.51,134.32,134.32,43392.0
2018-07-20 15:50:00,134.34,134.5,134.14,134.32,214411.0,134.34,134.5,134.14,134.32,214411.0
2018-07-23 09:30:00,134.0,134.12,132.2,132.26,94554.0,134.0,134.12,132.2,132.26,94554.0
2018-07-23 09:40:00,132.24,133.06,132.06,132.61,23768.0,132.24,133.06,132.06,132.61,23768.0
2018-07-23 09:50:00,132.59,133.27,132.59,133.27,20629.0,132.59,133.27,132.59,133.27,20629.0
2018-07-23 10:00:00,133.24,133.75,133.17,133.75,36218.0,133.24,133.75,133.17,133.75,36218.0
2018-07-23 10:10:00,133.75,134.0,133.59,133.66,22667.0,133.75,134.0,133.59,133.66,22667.0
2018-07-23 10:20:00,133.61,134.08,133.54,133.75,35777.0,133.61,134.08,133.54,133.75,35777.0
2018-07-23 10:30:00,133.72,133.72,133.22,133.66,27294.0,133.72,133.72,133.22,133.66,27294.0
2018-07-23 10:40:00,133.64,133.69,133.22,133.4,42705.0,133.64,133.69,133.22,133.4,42705.0
2018-07-23 10:50:00,133.38,133.59,133.33,133.49,27680.0,133.38,133.59,133.33,133.49,27680.0
2018-07-23 11:00:00,133.49,133.82,133.45,133.65,18076.0,133.49,133.82,133.45,133.65,18076.0
2018-07-23 11:10:00,133.65,133.7,133.46,133.56,35603.0,133.65,133.7,133.46,133.56,35603.0
2018-07-23 11:20:00,133.52,134.01,133.43,133.79,16000.0,133.52,134.01,133.43,133.79,16000.0
2018-07-23 11:30:00,133.84,134.14,133.84,134.06,20428.0,133.84,134.14,133.84,134.06,20428.0
2018-07-23 11:40:00,134.06,134.26,134.0,134.18,10805.0,134.06,134.26,134.0,134.18,10805.0
2018-07-23 11:50:00,134.19,134.51,134.18,134.35,14340.0,134.19,134.51,134.18,134.35,14340.0
2018-07-23 12:00:00,134.31,134.42,134.08,134.12,15733.0,134.31,134.42,134.08,134.12,15733.0
2018-07-23 12:10:00,134.16,134.51,134.07,134.48,18256.0,134.16,134.51,134.07,134.48,18256.0
2018-07-23 12:20:00,134.5,134.65,134.43,134.47,13105.0,134.5,134.65,134.43,134.47,13105.0
2018-07-23 12:30:00,134.46,134.54,134.39,134.39,6587.0,134.46,134.54,134.39,134.39,6587.0
2018-07-23 12:40:00,134.31,134.43,134.3,134.35,6877.0,134.31,134.43,134.3,134.35,6877.0
2018-07-23 12:50:00,134.33,134.35,134.12,134.24,13601.0,134.33,134.35,134.12,134.24,13601.0
2018-07-23 13:00:00,134.28,134.4,134.21,134.4,6200.0,134.28,134.4,134.21,134.4,6200.0
2018-07-23 13:10:00,134.36,134.46,134.3,134.37,13142.0,134.36,134.46,134.3,134.37,13142.0
2018-07-23 13:20:00,134.38,134.38,134.26,134.37,6577.0,134.38,134.38,134.26,134.37,6577.0
2018-07-23 13:30:00,134.38,134.48,134.33,134.44,12125.0,134.38,134.48,134.33,134.44,12125.0
2018-07-23 13:40:00,134.44,134.49,134.35,134.42,9307.0,134.44,134.49,134.35,134.42,9307.0
2018-07-23 13:50:00,134.4,134.44,134.27,134.28,12702.0,134.4,134.44,134.27,134.28,12702.0
2018-07-23 14:00:00,134.3,134.55,134.3,134.52,17438.0,134.3,134.55,134.3,134.52,17438.0
2018-07-23 14:10:00,134.55,134.63,134.37,134.45,13319.0,134.55,134.63,134.37,134.45,13319.0
2018-07-23 14:20:00,134.38,134.69,134.36,134.58,14565.0,134.38,134.69,134.36,134.58,14565.0
2018-07-23 14:30:00,134.55,134.63,134.54,134.62,11333.0,134.55,134.63,134.54,134.62,11333.0
2018-07-23 14:40:00,134.61,134.62,134.5,134.56,19914.0,134.61,134.62,134.5,134.56,19914.0
2018-07-23 14:50:00,134.55,134.59,134.48,134.54,18061.0,134.55,134.59,134.48,134.54,18061.0
2018-07-23 15:00:00,134.56,134.67,134.51,134.55,24873.0,134.56,134.67,134.51,134.55,24873.0
2018-07-23 15:10:00,134.52,134.64,134.47,134.58,30896.0,134.52,134.64,134.47,134.58,30896.0
2018-07-23 15:20:00,134.6,134.64,134.53,134.56,23666.0,134.6,134.64,134.53,134.56,23666.0
2018-07-23 15:30:00,134.54,134.56,134.4,134.41,36429.0,134.54,134.56,134.4,134.41,36429.0
2018-07-23 15:40:00,134.45,134.58,134.39,134.52,43879.0,134.45,134.58,134.39,134.52,43879.0
2018-07-23 15:50:00,134.52,134.61,134.43,134.49,112279.0,134.52,134.61,134.43,134.49,112279.0
2018-07-24 09:30:00,135.31,135.97,135.14,135.63,20598.0,135.31,135.97,135.14,135.63,20598.0
2018-07-24 09:40:00,135.51,135.86,135.37,135.86,5989.0,135.51,135.86,135.37,135.86,5989.0
2018-07-24 09:50:00,135.76,135.76,135.2,135.33,3993.0,135.76,135.76,135.2,135.33,3993.0
2018-07-24 10:00:00,135.31,135.63,135.23,135.58,8279.0,135.31,135.63,135.23,135.58,8279.0
2018-07-24 10:10:00,135.5,135.8,135.44,135.47,7802.0,135.5,135.8,135.44,135.47,7802.0
2018-07-24 10:20:00,135.61,135.61,135.34,135.5,15797.0,135.61,135.61,135.34,135.5,15797.0
2018-07-24 10:30:00,135.43,135.62,135.42,135.58,5508.0,135.43,135.62,135.42,135.58,5508.0
2018-07-24 10:40:00,135.65,135.65,135.29,135.29,6645.0,135.65,135.65,135.29,135.29,6645.0
2018-07-24 10:50:00,135.22,135.47,135.22,135.28,9612.0,135.22,135.47,135.22,135.28,9612.0
2018-07-24 11:00:00,135.32,135.36,134.48,134.64,12521.0,135.32,135.36,134.48,134.64,12521.0
2018-07-24 11:10:00,134.58,134.91,134.45,134.91,11309.0,134.58,134.91,134.45,134.91,11309.0
2018-07-24 11:20:00,134.84,134.91,134.68,134.86,7202.0,134.84,134.91,134.68,134.86,7202.0
2018-07-24 11:30:00,134.91,134.93,134.39,134.44,16783.0,134.91,134.93,134.39,134.44,16783.0
2018-07-24 11:40:00,134.44,134.44,133.8,133.93,19373.0,134.44,134.44,133.8,133.93,19373.0
2018-07-24 11:50:00,133.9,134.1,133.86,133.91,10340.0,133.9,134.1,133.86,133.91,10340.0
2018-07-24 12:00:00,133.92,133.96,133.79,133.9,35154.0,133.92,133.96,133.79,133.9,35154.0
2018-07-24 12:10:00,133.84,133.86,133.56,133.62,12226.0,133.84,133.86,133.56,133.62,12226.0
2018-07-24 12:20:00,133.65,133.74,133.43,133.48,6316.0,133.65,133.74,133.43,133.48,6316.0
2018-07-24 12:30:00,133.47,133.49,133.24,133.25,6272.0,133.47,133.49,133.24,133.25,6272.0
2018-07-24 12:40:00,133.25,133.25,132.46,132.58,39987.0,133.25,133.25,132.46,132.58,39987.0
2018-07-24 12:50:00,132.58,132.66,132.22,132.24,30670.0,132.58,132.66,132.22,132.24,30670.0
2018-07-24 13:00:00,132.27,132.64,132.23,132.6,15278.0,132.27,132.64,132.23,132.6,15278.0
2018-07-24 13:10:00,132.63,132.84,132.5,132.57,15673.0,132.63,132.84,132.5,132.57,15673.0
2018-07-24 13:20:00,132.59,132.6,132.3,132.33,10100.0,132.59,132.6,132.3,132.33,10100.0
2018-07-24 13:30:00,132.32,132.37,131.76,131.76,56251.0,132.32,132.37,131.76,131.76,56251.0
2018-07-24 13:40:00,131.74,132.06,131.67,132.01,19235.0,131.74,132.06,131.67,132.01,19235.0
2018-07-24 13:50:00,131.96,132.14,131.82,132.11,17400.0,131.96,132.14,131.82,132.11,17400.0
2018-07-24 14:00:00,132.02,132.07,131.5,131.7,20431.0,132.02,132.07,131.5,131.7,20431.0
2018-07-24 14:10:00,131.71,131.84,131.6,131.66,27176.0,131.71,131.84,131.6,131.66,27176.0
2018-07-24 14:20:00,131.63,131.8,131.58,131.68,21674.0,131.63,131.8,131.58,131.68,21674.0
2018-07-24 14:30:00,131.67,132.05,131.55,131.75,22836.0,131.67,132.05,131.55,131.75,22836.0
2018-07-24 14:40:00,131.68,132.2,131.66,132.14,35696.0,131.68,132.2,131.66,132.14,35696.0
2018-07-24 14:50:00,132.14,132.41,132.1,132.39,24650.0,132.14,132.41,132.1,132.39,24650.0
2018-07-24 15:00:00,132.38,132.45,132.26,132.33,14300.0,132.38,132.45,132.26,132.33,14300.0
2018-07-24 15:10:00,132.33,132.56,132.31,132.52,19011.0,132.33,132.56,132.31,132.52,19011.0
2018-07-24 15:20:00,132.5,132.52,132.06,132.15,25917.0,132.5,132.52,132.06,132.15,25917.0
2018-07-24 15:30:00,132.17,132.3,132.1,132.12,14815.0,132.17,132.3,132.1,132.12,14815.0
2018-07-24 15:40:00,132.16,132.22,132.01,132.21,23533.0,132.16,132.22,132.01,132.21,23533.0
2018-07-24 15:50:00,132.22,132.43,132.22,132.31,84628.0,132.22,132.43,132.22,132.31,84628.0
2018-07-25 09:30:00,132.31,133.42,131.64,133.38,68073.0,132.31,133.42,131.64,133.38,68073.0
2018-07-25 09:40:00,133.35,133.57,132.96,133.36,25481.0,133.35,133.57,132.96,133.36,25481.0
2018-07-25 09:50:00,133.32,133.46,132.97,133.17,24051.0,133.32,133.46,132.97,133.17,24051.0
2018-07-25 10:00:00,133.21,133.84,133.19,133.39,34306.0,133.21,133.84,133.19,133.39,34306.0
2018-07-25 10:10:00,133.41,133.73,133.28,133.61,32121.0,133.41,133.73,133.28,133.61,32121.0
2018-07-25 10:20:00,133.61,134.03,133.45,133.97,76944.0,133.61,134.03,133.45,133.97,76944.0
2018-07-25 10:30:00,133.93,134.87,133.9,134.87,86416.0,133.93,134.87,133.9,134.87,86416.0
2018-07-25 10:40:00,134.88,134.91,133.92,133.92,47217.0,134.88,134.91,133.92,133.92,47217.0
2018-07-25 10:50:00,133.99,134.04,133.65,133.65,28202.0,133.99,134.04,133.65,133.65,28202.0
2018-07-25 11:00:00,133.66,134.04,133.48,133.9,56870.0,133.66,134.04,133.48,133.9,56870.0
2018-07-25 11:10:00,133.93,134.85,133.88,134.72,40431.0,133.93,134.85,133.88,134.72,40431.0
2018-07-25 11:20:00,134.75,135.17,134.47,135.08,42121.0,134.75,135.17,134.47,135.08,42121.0
2018-07-25 11:30:00,135.17,135.25,134.65,134.81,31890.0,135.17,135.25,134.65,134.81,31890.0
2018-07-25 11:40:00,134.84,135.27,134.84,135.23,17539.0,134.84,135.27,134.84,135.23,17539.0
2018-07-25 11:50:00,135.24,135.39,134.95,135.34,20706.0,135.24,135.39,134.95,135.34,20706.0
2018-07-25 12:00:00,135.34,135.66,135.27,135.6,20944.0,135.34,135.66,135.27,135.6,20944.0
2018-07-25 12:10:00,135.6,135.83,135.51,135.63,37429.0,135.6,135.83,135.51,135.63,37429.0
2018-07-25 12:20:00,135.7,135.84,135.43,135.54,40043.0,135.7,135.84,135.43,135.54,40043.0
2018-07-25 12:30:00,135.56,135.6,135.37,135.54,12411.0,135.56,135.6,135.37,135.54,12411.0
2018-07-25 12:40:00,135.58,135.77,135.39,135.41,31963.0,135.58,135.77,135.39,135.41,31963.0
2018-07-25 12:50:00,135.42,135.6,135.42,135.49,23308.0,135.42,135.6,135.42,135.49,23308.0
2018-07-25 13:00:00,135.53,135.63,135.39,135.39,16687.0,135.53,135.63,135.39,135.39,16687.0
2018-07-25 13:10:00,135.39,135.44,135.14,135.14,24995.0,135.39,135.44,135.14,135.14,24995.0
2018-07-25 13:20:00,135.14,135.2,135.03,135.13,13716.0,135.14,135.2,135.03,135.13,13716.0
2018-07-25 13:30:00,135.16,135.2,134.95,134.99,24285.0,135.16,135.2,134.95,134.99,24285.0
2018-07-25 13:40:00,135.01,135.07,134.83,134.88,17090.0,135.01,135.07,134.83,134.88,17090.0
2018-07-25 13:50:00,134.86,134.98,134.8,134.96,13700.0,134.86,134.98,134.8,134.96,13700.0
2018-07-25 14:00:00,134.97,135.41,134.96,135.38,24907.0,134.97,135.41,134.96,135.38,24907.0
2018-07-25 14:10:00,135.42,135.48,135.16,135.21,22896.0,135.42,135.48,135.16,135.21,22896.0
2018-07-25 14:20:00,135.22,135.42,135.16,135.39,16882.0,135.22,135.42,135.16,135.39,16882.0
2018-07-25 14:30:00,135.4,135.5,135.19,135.24,39837.0,135.4,135.5,135.19,135.24,39837.0
2018-07-25 14:40:00,135.21,135.31,135.05,135.28,92215.0,135.21,135.31,135.05,135.28,92215.0
2018-07-25 14:50:00,135.25,135.29,134.92,134.93,26044.0,135.25,135.29,134.92,134.93,26044.0
2018-07-25 15:00:00,134.91,134.95,134.83,134.83,37929.0,134.91,134.95,134.83,134.83,37929.0
2018-07-25 15:10:00,134.86,134.97,134.71,134.97,26589.0,134.86,134.97,134.71,134.97,26589.0
2018-07-25 15:20:00,134.99,135.15,134.91,134.98,20724.0,134.99,135.15,134.91,134.98,20724.0
2018-07-25 15:30:00,134.99,135.17,134.8,135.06,64869.0,134.99,135.17,134.8,135.06,64869.0
2018-07-25 15:40:00,135.06,135.4,134.98,135.39,126173.0,135.06,135.4,134.98,135.39,126173.0
2018-07-25 15:50:00,135.45,135.92,135.43,135.91,169196.0,135.45,135.92,135.43,135.91,169196.0
2018-07-26 09:30:00,135.53,135.55,134.54,134.93,37711.0,135.53,135.55,134.54,134.93,37711.0
2018-07-26 09:40:00,134.87,135.24,134.01,134.09,44167.0,134.87,135.24,134.01,134.09,44167.0
2018-07-26 09:50:00,134.07,134.07,133.57,133.69,37406.0,134.07,134.07,133.57,133.69,37406.0
2018-07-26 10:00:00,133.75,134.97,133.75,134.76,30933.0,133.75,134.97,133.75,134.76,30933.0
2018-07-26 10:10:00,134.82,135.53,134.78,135.26,30795.0,134.82,135.53,134.78,135.26,30795.0
2018-07-26 10:20:00,135.22,135.94,135.15,135.72,22103.0,135.22,135.94,135.15,135.72,22103.0
2018-07-26 10:30:00,135.72,136.36,135.64,136.08,24873.0,135.72,136.36,135.64,136.08,24873.0
2018-07-26 10:40:00,135.99,136.56,135.8,136.22,18419.0,135.99,136.56,135.8,136.22,18419.0
2018-07-26 10:50:00,136.04,136.47,136.0,136.47,11078.0,136.04,136.47,136.0,136.47,11078.0
2018-07-26 11:00:00,136.4,136.98,136.22,136.89,17925.0,136.4,136.98,136.22,136.89,17925.0
2018-07-26 11:10:00,136.96,137.22,136.73,137.2,32908.0,136.96,137.22,136.73,137.2,32908.0
2018-07-26 11:20:00,137.2,137.46,137.08,137.12,20895.0,137.2,137.46,137.08,137.12,20895.0
2018-07-26 11:30:00,137.11,137.11,136.81,136.92,17374.0,137.11,137.11,136.81,136.92,17374.0
2018-07-26 11:40:00,136.95,137.35,136.81,137.18,27231.0,136.95,137.35,136.81,137.18,27231.0
2018-07-26 11:50:00,137.13,137.23,136.93,137.11,14005.0,137.13,137.23,136.93,137.11,14005.0
2018-07-26 12:00:00,137.12,137.12,136.75,136.78,17070.0,137.12,137.12,136.75,136.78,17070.0
2018-07-26 12:10:00,136.65,136.65,136.42,136.42,6638.0,136.65,136.65,136.42,136.42,6638.0
2018-07-26 12:20:00,136.42,136.52,136.08,136.12,6255.0,136.42,136.52,136.08,136.12,6255.0
2018-07-26 12:30:00,136.04,136.26,135.94,136.2,13224.0,136.04,136.26,135.94,136.2,13224.0
2018-07-26 12:40:00,136.12,136.13,135.91,135.91,5900.0,136.12,136.13,135.91,135.91,5900.0
2018-07-26 12:50:00,135.92,136.02,135.73,135.73,10109.0,135.92,136.02,135.73,135.73,10109.0
2018-07-26 13:00:00,135.72,135.86,135.65,135.76,10764.0,135.72,135.86,135.65,135.76,10764.0
2018-07-26 13:10:00,135.81,135.89,135.79,135.8,23000.0,135.81,135.89,135.79,135.8,23000.0
2018-07-26 13:20:00,135.85,136.32,135.8,136.31,17819.0,135.85,136.32,135.8,136.31,17819.0
2018-07-26 13:30:00,136.23,136.33,136.18,136.33,3184.0,136.23,136.33,136.18,136.33,3184.0
2018-07-26 13:40:00,136.3,136.49,136.27,136.43,5413.0,136.3,136.49,136.27,136.43,5413.0
2018-07-26 13:50:00,136.42,136.46,136.32,136.41,5592.0,136.42,136.46,136.32,136.41,5592.0
2018-07-26 14:00:00,136.43,136.43,136.33,136.41,2961.0,136.43,136.43,136.33,136.41,2961.0
2018-07-26 14:10:00,136.42,136.54,136.17,136.25,5301.0,136.42,136.54,136.17,136.25,5301.0
2018-07-26 14:20:00,136.27,136.32,136.13,136.21,7400.0,136.27,136.32,136.13,136.21,7400.0
2018-07-26 14:30:00,136.25,136.28,136.07,136.13,11108.0,136.25,136.28,136.07,136.13,11108.0
2018-07-26 14:40:00,136.09,136.23,136.0,136.15,6907.0,136.09,136.23,136.0,136.15,6907.0
2018-07-26 14:50:00,136.14,136.21,136.02,136.2,7460.0,136.14,136.21,136.02,136.2,7460.0
2018-07-26 15:00:00,136.2,136.43,136.09,136.41,7418.0,136.2,136.43,136.09,136.41,7418.0
2018-07-26 15:10:00,136.4,136.42,136.25,136.33,7738.0,136.4,136.42,136.25,136.33,7738.0
2018-07-26 15:20:00,136.35,136.46,136.25,136.42,11366.0,136.35,136.46,136.25,136.42,11366.0
2018-07-26 15:30:00,136.43,136.5,136.37,136.49,15146.0,136.43,136.5,136.37,136.49,15146.0
2018-07-26 15:40:00,136.48,136.51,136.33,136.34,23550.0,136.48,136.51,136.33,136.34,23550.0
2018-07-26 15:50:00,136.33,136.33,136.03,136.13,58756.0,136.33,136.33,136.03,136.13,58756.0
2018-07-27 09:30:00,136.44,136.85,135.75,135.75,21778.0,136.44,136.85,135.75,135.75,21778.0
2018-07-27 09:40:00,135.69,136.01,135.49,135.94,20090.0,135.69,136.01,135.49,135.94,20090.0
2018-07-27 09:50:00,135.92,136.36,135.54,135.6,17682.0,135.92,136.36,135.54,135.6,17682.0
2018-07-27 10:00:00,135.48,135.73,135.01,135.11,44319.0,135.48,135.73,135.01,135.11,44319.0
2018-07-27 10:10:00,135.15,135.29,134.66,134.72,48136.0,135.15,135.29,134.66,134.72,48136.0
2018-07-27 10:20:00,134.74,134.95,134.62,134.7,88413.0,134.74,134.95,134.62,134.7,88413.0
2018-07-27 10:30:00,134.64,134.91,134.53,134.77,36659.0,134.64,134.91,134.53,134.77,36659.0
2018-07-27 10:40:00,134.72,134.73,133.58,133.58,21260.0,134.72,134.73,133.58,133.58,21260.0
2018-07-27 10:50:00,133.58,134.16,133.49,133.86,20500.0,133.58,134.16,133.49,133.86,20500.0
2018-07-27 11:00:00,133.82,134.12,133.64,133.68,16370.0,133.82,134.12,133.64,133.68,16370.0
2018-07-27 11:10:00,133.72,133.93,133.28,133.32,12010.0,133.72,133.93,133.28,133.32,12010.0
2018-07-27 11:20:00,133.37,133.45,132.98,133.23,17043.0,133.37,133.45,132.98,133.23,17043.0
2018-07-27 11:30:00,133.16,133.66,133.11,133.48,13599.0,133.16,133.66,133.11,133.48,13599.0
2018-07-27 11:40:00,133.48,133.5,133.1,133.1,25574.0,133.48,133.5,133.1,133.1,25574.0
2018-07-27 11:50:00,133.07,133.48,132.85,132.9,10878.0,133.07,133.48,132.85,132.9,10878.0
2018-07-27 12:00:00,132.81,132.84,132.43,132.64,21560.0,132.81,132.84,132.43,132.64,21560.0
2018-07-27 12:10:00,132.65,132.83,132.41,132.58,15592.0,132.65,132.83,132.41,132.58,15592.0
2018-07-27 12:20:00,132.59,132.6,132.0,132.06,17617.0,132.59,132.6,132.0,132.06,17617.0
2018-07-27 12:30:00,132.01,132.01,131.19,131.28,23217.0,132.01,132.01,131.19,131.28,23217.0
2018-07-27 12:40:00,131.28,131.38,130.98,130.98,17060.0,131.28,131.38,130.98,130.98,17060.0
2018-07-27 12:50:00,131.02,131.08,130.44,130.46,35837.0,131.02,131.08,130.44,130.46,35837.0
2018-07-27 13:00:00,130.42,130.72,130.04,130.72,49563.0,130.42,130.72,130.04,130.72,49563.0
2018-07-27 13:10:00,130.71,130.76,130.28,130.36,26599.0,130.71,130.76,130.28,130.36,26599.0
2018-07-27 13:20:00,130.32,130.46,130.06,130.4,31389.0,130.32,130.46,130.06,130.4,31389.0
2018-07-27 13:30:00,130.33,130.43,130.12,130.42,52119.0,130.33,130.43,130.12,130.42,52119.0
2018-07-27 13:40:00,130.5,130.93,130.4,130.91,56726.0,130.5,130.93,130.4,130.91,56726.0
2018-07-27 13:50:00,130.9,131.34,130.87,131.28,46133.0,130.9,131.34,130.87,131.28,46133.0
2018-07-27 14:00:00,131.25,131.28,130.87,130.96,45905.0,131.25,131.28,130.87,130.96,45905.0
2018-07-27 14:10:00,130.95,130.96,130.56,130.56,30407.0,130.95,130.96,130.56,130.56,30407.0
2018-07-27 14:20:00,130.63,130.63,130.23,130.31,33781.0,130.63,130.63,130.23,130.31,33781.0
2018-07-27 14:30:00,130.3,130.51,130.0,130.08,43140.0,130.3,130.51,130.0,130.08,43140.0
2018-07-27 14:40:00,130.06,130.42,130.04,130.07,39567.0,130.06,130.42,130.04,130.07,39567.0
2018-07-27 14:50:00,130.12,130.26,130.0,130.02,46203.0,130.12,130.26,130.0,130.02,46203.0
2018-07-27 15:00:00,130.04,130.59,130.02,130.55,55993.0,130.04,130.59,130.02,130.55,55993.0
2018-07-27 15:10:00,130.53,130.83,130.49,130.75,24463.0,130.53,130.83,130.49,130.75,24463.0
2018-07-27 15:20:00,130.75,130.79,130.5,130.54,42414.0,130.75,130.79,130.5,130.54,42414.0
2018-07-27 15:30:00,130.56,130.81,130.52,130.61,60440.0,130.56,130.81,130.52,130.61,60440.0
2018-07-27 15:40:00,130.59,131.0,130.51,130.94,51514.0,130.59,131.0,130.51,130.94,51514.0
2018-07-27 15:50:00,130.96,131.3,130.86,131.16,137819.0,130.96,131.3,130.86,131.16,137819.0
2018-07-30 09:30:00,131.17,131.64,129.87,130.21,66782.0,131.17,131.64,129.87,130.21,66782.0
2018-07-30 09:40:00,130.16,130.16,128.27,128.45,72812.0,130.16,130.16,128.27,128.45,72812.0
2018-07-30 09:50:00,128.39,129.01,128.01,128.38,63845.0,128.39,129.01,128.01,128.38,63845.0
2018-07-30 10:00:00,128.33,128.78,128.08,128.66,118562.0,128.33,128.78,128.08,128.66,118562.0
2018-07-30 10:10:00,128.66,128.71,127.79,127.79,96527.0,128.66,128.71,127.79,127.79,96527.0
2018-07-30 10:20:00,127.84,128.07,127.49,127.88,48161.0,127.84,128.07,127.49,127.88,48161.0
2018-07-30 10:30:00,127.85,128.37,127.78,128.27,110657.0,127.85,128.37,127.78,128.27,110657.0
2018-07-30 10:40:00,128.3,128.3,127.82,128.28,38988.0,128.3,128.3,127.82,128.28,38988.0
2018-07-30 10:50:00,128.29,128.32,127.09,127.35,72683.0,128.29,128.32,127.09,127.35,72683.0
2018-07-30 11:00:00,127.35,127.35,126.35,126.39,70311.0,127.35,127.35,126.35,126.39,70311.0
2018-07-30 11:10:00,126.38,126.84,126.11,126.81,55609.0,126.38,126.84,126.11,126.81,55609.0
2018-07-30 11:20:00,126.84,126.98,126.5,126.67,49705.0,126.84,126.98,126.5,126.67,49705.0
2018-07-30 11:30:00,126.69,127.07,126.63,126.63,46582.0,126.69,127.07,126.63,126.63,46582.0
2018-07-30 11:40:00,126.53,126.79,126.5,126.54,39565.0,126.53,126.79,126.5,126.54,39565.0
2018-07-30 11:50:00,126.5,126.99,126.5,126.9,47195.0,126.5,126.99,126.5,126.9,47195.0
2018-07-30 12:00:00,126.88,126.89,126.23,126.23,34623.0,126.88,126.89,126.23,126.23,34623.0
2018-07-30 12:10:00,126.27,126.28,125.61,125.76,35311.0,126.27,126.28,125.61,125.76,35311.0
2018-07-30 12:20:00,125.82,126.24,125.8,125.85,32349.0,125.82,126.24,125.8,125.85,32349.0
2018-07-30 12:30:00,125.73,125.81,125.52,125.68,26239.0,125.73,125.81,125.52,125.68,26239.0
2018-07-30 12:40:00,125.66,125.66,124.69,124.79,112269.0,125.66,125.66,124.69,124.79,112269.0
2018-07-30 12:50:00,124.81,125.41,124.77,125.41,32906.0,124.81,125.41,124.77,125.41,32906.0
2018-07-30 13:00:00,125.49,125.64,125.15,125.64,16171.0,125.49,125.64,125.15,125.64,16171.0
2018-07-30 13:10:00,125.71,126.04,125.49,125.56,32970.0,125.71,126.04,125.49,125.56,32970.0
2018-07-30 13:20:00,125.73,126.2,125.69,126.15,27225.0,125.73,126.2,125.69,126.15,27225.0
2018-07-30 13:30:00,126.15,126.3,125.93,126.09,23844.0,126.15,126.3,125.93,126.09,23844.0
2018-07-30 13:40:00,126.05,126.21,125.93,126.16,18270.0,126.05,126.21,125.93,126.16,18270.0
2018-07-30 13:50:00,126.18,126.57,126.03,126.35,65508.0,126.18,126.57,126.03,126.35,65508.0
2018-07-30 14:00:00,126.31,126.9,126.29,126.77,27460.0,126.31,126.9,126.29,126.77,27460.0
2018-07-30 14:10:00,126.75,127.08,126.74,127.05,26167.0,126.75,127.08,126.74,127.05,26167.0
2018-07-30 14:20:00,127.05,127.05,126.63,126.69,23381.0,127.05,127.05,126.63,126.69,23381.0
2018-07-30 14:30:00,126.72,127.32,126.71,127.01,29803.0,126.72,127.32,126.71,127.01,29803.0
2018-07-30 14:40:00,126.99,127.22,126.89,127.22,28761.0,126.99,127.22,126.89,127.22,28761.0
2018-07-30 14:50:00,127.23,127.44,127.19,127.31,36828.0,127.23,127.44,127.19,127.31,36828.0
2018-07-30 15:00:00,127.33,127.47,127.2,127.37,54230.0,127.33,127.47,127.2,127.37,54230.0
2018-07-30 15:10:00,127.37,127.4,127.0,127.28,35667.0,127.37,127.4,127.0,127.28,35667.0
2018-07-30 15:20:00,127.28,127.47,127.06,127.14,46791.0,127.28,127.47,127.06,127.14,46791.0
2018-07-30 15:30:00,127.11,127.56,127.06,127.4,73218.0,127.11,127.56,127.06,127.4,73218.0
2018-07-30 15:40:00,127.4,127.45,127.08,127.08,82907.0,127.4,127.45,127.08,127.08,82907.0
2018-07-30 15:50:00,127.08,127.23,126.85,126.99,196048.0,127.08,127.23,126.85,126.99,196048.0
2018-07-31 09:30:00,127.41,128.94,127.01,128.19,90624.0,127.41,128.94,127.01,128.19,90624.0
2018-07-31 09:40:00,128.38,128.64,127.18,127.9,77506.0,128.38,128.64,127.18,127.9,77506.0
2018-07-31 09:50:00,127.84,127.85,126.83,127.25,89372.0,127.84,127.85,126.83,127.25,89372.0
2018-07-31 10:00:00,127.28,127.93,127.25,127.73,29234.0,127.28,127.93,127.25,127.73,29234.0
2018-07-31 10:10:00,127.89,127.97,126.99,127.01,40959.0,127.89,127.97,126.99,127.01,40959.0
2018-07-31 10:20:00,127.0,127.42,126.58,127.3,26481.0,127.0,127.42,126.58,127.3,26481.0
2018-07-31 10:30:00,127.38,128.02,127.3,127.87,41556.0,127.38,128.02,127.3,127.87,41556.0
2018-07-31 10:40:00,127.73,128.14,127.54,128.02,34999.0,127.73,128.14,127.54,128.02,34999.0
2018-07-31 10:50:00,128.06,128.42,128.0,128.05,14976.0,128.06,128.42,128.0,128.05,14976.0
2018-07-31 11:00:00,128.03,128.8,128.0,128.61,23207.0,128.03,128.8,128.0,128.61,23207.0
2018-07-31 11:10:00,128.7,129.28,128.7,129.04,65692.0,128.7,129.28,128.7,129.04,65692.0
2018-07-31 11:20:00,129.05,129.37,128.98,129.25,40477.0,129.05,129.37,128.98,129.25,40477.0
2018-07-31 11:30:00,129.22,129.45,129.13,129.32,19407.0,129.22,129.45,129.13,129.32,19407.0
2018-07-31 11:40:00,129.43,129.92,129.43,129.77,44306.0,129.43,129.92,129.43,129.77,44306.0
2018-07-31 11:50:00,129.81,129.96,129.49,129.83,52576.0,129.81,129.96,129.49,129.83,52576.0
2018-07-31 12:00:00,129.84,130.45,129.84,129.97,32135.0,129.84,130.45,129.84,129.97,32135.0
2018-07-31 12:10:00,129.94,130.25,129.88,129.92,22641.0,129.94,130.25,129.88,129.92,22641.0
2018-07-31 12:20:00,129.94,130.27,129.86,130.26,35923.0,129.94,130.27,129.86,130.26,35923.0
2018-07-31 12:30:00,130.22,130.22,129.6,129.97,30134.0,130.22,130.22,129.6,129.97,30134.0
2018-07-31 12:40:00,129.93,130.14,129.55,129.65,29366.0,129.93,130.14,129.55,129.65,29366.0
2018-07-31 12:50:00,129.66,129.71,129.43,129.67,23122.0,129.66,129.71,129.43,129.67,23122.0
2018-07-31 13:00:00,129.7,129.92,129.46,129.55,16738.0,129.7,129.92,129.46,129.55,16738.0
2018-07-31 13:10:00,129.53,129.62,129.3,129.41,27299.0,129.53,129.62,129.3,129.41,27299.0
2018-07-31 13:20:00,129.36,129.81,129.36,129.66,20326.0,129.36,129.81,129.36,129.66,20326.0
2018-07-31 13:30:00,129.63,129.66,129.26,129.39,21790.0,129.63,129.66,129.26,129.39,21790.0
2018-07-31 13:40:00,129.32,129.55,129.07,129.49,24339.0,129.32,129.55,129.07,129.49,24339.0
2018-07-31 13:50:00,129.43,129.52,129.15,129.23,17677.0,129.43,129.52,129.15,129.23,17677.0
2018-07-31 14:00:00,129.18,129.28,128.72,128.82,12197.0,129.18,129.28,128.72,128.82,12197.0
2018-07-31 14:10:00,128.8,128.94,128.71,128.79,17511.0,128.8,128.94,128.71,128.79,17511.0
2018-07-31 14:20:00,128.83,129.15,128.78,129.12,15488.0,128.83,129.15,128.78,129.12,15488.0
2018-07-31 14:30:00,129.1,129.16,128.91,129.0,12605.0,129.1,129.16,128.91,129.0,12605.0
2018-07-31 14:40:00,128.96,129.05,128.88,128.97,15839.0,128.96,129.05,128.88,128.97,15839.0
2018-07-31 14:50:00,128.97,129.13,128.9,129.06,14285.0,128.97,129.13,128.9,129.06,14285.0
2018-07-31 15:00:00,129.06,129.08,128.81,128.81,17549.0,129.06,129.08,128.81,128.81,17549.0
2018-07-31 15:10:00,128.81,128.92,128.77,128.85,17268.0,128.81,128.92,128.77,128.85,17268.0
2018-07-31 15:20:00,128.84,128.86,128.72,128.8,16463.0,128.84,128.86,128.72,128.8,16463.0
2018-07-31 15:30:00,128.79,128.79,128.48,128.54,22585.0,128.79,128.79,128.48,128.54,22585.0
2018-07-31 15:40:00,128.55,128.74,128.39,128.43,54595.0,128.55,128.74,128.39,128.43,54595.0
2018-07-31 15:50:00,128.45,128.48,128.01,128.48,147805.0,128.45,128.48,128.01,128.48,147805.0
2018-08-01 09:30:00,128.09,129.69,127.73,128.17,53799.0,128.09,129.69,127.73,128.17,53799.0
2018-08-01 09:40:00,128.33,129.03,128.22,128.4,57713.0,128.33,129.03,128.22,128.4,57713.0
2018-08-01 09:50:00,128.4,129.06,128.4,128.69,37057.0,128.4,129.06,128.4,128.69,37057.0
2018-08-01 10:00:00,128.77,128.91,128.38,128.86,48060.0,128.77,128.91,128.38,128.86,48060.0
2018-08-01 10:10:00,128.92,129.57,128.85,129.57,28304.0,128.92,129.57,128.85,129.57,28304.0
2018-08-01 10:20:00,129.57,129.77,129.01,129.11,24506.0,129.57,129.77,129.01,129.11,24506.0
2018-08-01 10:30:00,129.11,129.25,128.68,129.15,26539.0,129.11,129.25,128.68,129.15,26539.0
2018-08-01 10:40:00,129.14,129.14,128.69,128.78,50984.0,129.14,129.14,128.69,128.78,50984.0
2018-08-01 10:50:00,128.78,129.11,128.29,128.46,42949.0,128.78,129.11,128.29,128.46,42949.0
2018-08-01 11:00:00,128.46,128.65,128.18,128.22,25574.0,128.46,128.65,128.18,128.22,25574.0
2018-08-01 11:10:00,128.26,128.59,128.13,128.16,31218.0,128.26,128.59,128.13,128.16,31218.0
2018-08-01 11:20:00,128.16,128.2,127.83,127.98,49039.0,128.16,128.2,127.83,127.98,49039.0
2018-08-01 11:30:00,127.95,127.95,127.33,127.42,28091.0,127.95,127.95,127.33,127.42,28091.0
2018-08-01 11:40:00,127.41,127.45,127.2,127.4,18685.0,127.41,127.45,127.2,127.4,18685.0
2018-08-01 11:50:00,127.37,127.61,127.13,127.27,26451.0,127.37,127.61,127.13,127.27,26451.0
2018-08-01 12:00:00,127.37,128.05,127.19,127.88,30671.0,127.37,128.05,127.19,127.88,30671.0
2018-08-01 12:10:00,127.85,127.85,127.58,127.62,24763.0,127.85,127.85,127.58,127.62,24763.0
2018-08-01 12:20:00,127.6,127.6,126.96,127.2,32681.0,127.6,127.6,126.96,127.2,32681.0
2018-08-01 12:30:00,127.16,127.29,126.97,127.16,16967.0,127.16,127.29,126.97,127.16,16967.0
2018-08-01 12:40:00,127.14,127.66,127.03,127.5,29489.0,127.14,127.66,127.03,127.5,29489.0
2018-08-01 12:50:00,127.51,127.75,127.47,127.64,34428.0,127.51,127.75,127.47,127.64,34428.0
2018-08-01 13:00:00,127.63,127.7,127.5,127.65,16985.0,127.63,127.7,127.5,127.65,16985.0
2018-08-01 13:10:00,127.66,127.67,127.27,127.46,20302.0,127.66,127.67,127.27,127.46,20302.0
2018-08-01 13:20:00,127.51,127.58,127.2,127.22,27954.0,127.51,127.58,127.2,127.22,27954.0
2018-08-01 13:30:00,127.23,127.66,127.23,127.45,32879.0,127.23,127.66,127.23,127.45,32879.0
2018-08-01 13:40:00,127.48,127.52,127.18,127.3,31669.0,127.48,127.52,127.18,127.3,31669.0
2018-08-01 13:50:00,127.34,127.55,127.26,127.41,27418.0,127.34,127.55,127.26,127.41,27418.0
2018-08-01 14:00:00,127.34,127.51,126.95,126.98,23697.0,127.34,127.51,126.95,126.98,23697.0
2018-08-01 14:10:00,127.02,127.41,126.73,127.3,39095.0,127.02,127.41,126.73,127.3,39095.0
2018-08-01 14:20:00,127.32,127.65,127.28,127.57,21809.0,127.32,127.65,127.28,127.57,21809.0
2018-08-01 14:30:00,127.64,127.68,127.1,127.31,28304.0,127.64,127.68,127.1,127.31,28304.0
2018-08-01 14:40:00,127.33,127.43,127.08,127.13,34785.0,127.33,127.43,127.08,127.13,34785.0
2018-08-01 14:50:00,127.17,127.4,127.0,127.37,25064.0,127.17,127.4,127.0,127.37,25064.0
2018-08-01 15:00:00,127.37,127.56,127.33,127.56,22732.0,127.37,127.56,127.33,127.56,22732.0
2018-08-01 15:10:00,127.55,127.57,127.21,127.31,24878.0,127.55,127.57,127.21,127.31,24878.0
2018-08-01 15:20:00,127.32,127.38,127.25,127.37,29650.0,127.32,127.38,127.25,127.37,29650.0
2018-08-01 15:30:00,127.37,127.49,127.25,127.49,31766.0,127.37,127.49,127.25,127.49,31766.0
2018-08-01 15:40:00,127.49,127.65,127.32,127.5,50179.0,127.49,127.65,127.32,127.5,50179.0
2018-08-01 15:50:00,127.49,127.64,127.07,127.16,202948.0,127.49,127.64,127.07,127.16,202948.0
2018-08-02 09:30:00,125.93,127.09,125.88,126.78,67808.0,125.93,127.09,125.88,126.78,67808.0
2018-08-02 09:40:00,126.8,127.18,126.47,126.47,21493.0,126.8,127.18,126.47,126.47,21493.0
2018-08-02 09:50:00,126.59,127.45,126.42,127.14,36268.0,126.59,127.45,126.42,127.14,36268.0
2018-08-02 10:00:00,127.14,127.71,126.97,127.71,26499.0,127.14,127.71,126.97,127.71,26499.0
2018-08-02 10:10:00,127.72,127.73,127.03,127.32,17935.0,127.72,127.73,127.03,127.32,17935.0
2018-08-02 10:20:00,127.35,127.76,127.29,127.33,38978.0,127.35,127.76,127.29,127.33,38978.0
2018-08-02 10:30:00,127.37,127.84,127.11,127.74,17381.0,127.37,127.84,127.11,127.74,17381.0
2018-08-02 10:40:00,127.69,127.87,127.55,127.84,17031.0,127.69,127.87,127.55,127.84,17031.0
2018-08-02 10:50:00,127.86,128.03,127.14,127.28,37741.0,127.86,128.03,127.14,127.28,37741.0
2018-08-02 11:00:00,127.32,127.57,127.0,127.29,35137.0,127.32,127.57,127.0,127.29,35137.0
2018-08-02 11:10:00,127.23,128.09,127.19,128.03,18620.0,127.23,128.09,127.19,128.03,18620.0
2018-08-02 11:20:00,128.0,128.45,127.97,128.26,15799.0,128.0,128.45,127.97,128.26,15799.0
2018-08-02 11:30:00,128.28,128.83,128.28,128.78,12261.0,128.28,128.83,128.28,128.78,12261.0
2018-08-02 11:40:00,128.79,128.79,128.39,128.54,17745.0,128.79,128.79,128.39,128.54,17745.0
2018-08-02 11:50:00,128.52,128.55,128.31,128.43,7442.0,128.52,128.55,128.31,128.43,7442.0
2018-08-02 12:00:00,128.36,128.84,128.14,128.84,16887.0,128.36,128.84,128.14,128.84,16887.0
2018-08-02 12:10:00,128.87,129.47,128.65,129.38,42209.0,128.87,129.47,128.65,129.38,42209.0
2018-08-02 12:20:00,129.37,129.55,129.15,129.44,24886.0,129.37,129.55,129.15,129.44,24886.0
2018-08-02 12:30:00,129.45,129.5,129.24,129.37,22911.0,129.45,129.5,129.24,129.37,22911.0
2018-08-02 12:40:00,129.37,129.69,129.36,129.54,23461.0,129.37,129.69,129.36,129.54,23461.0
2018-08-02 12:50:00,129.56,129.72,129.5,129.68,25838.0,129.56,129.72,129.5,129.68,25838.0
2018-08-02 13:00:00,129.7,130.38,129.69,130.3,28629.0,129.7,130.38,129.69,130.3,28629.0
2018-08-02 13:10:00,130.31,130.66,130.2,130.27,21197.0,130.31,130.66,130.2,130.27,21197.0
2018-08-02 13:20:00,130.31,130.5,130.31,130.39,8450.0,130.31,130.5,130.31,130.39,8450.0
2018-08-02 13:30:00,130.46,130.53,130.21,130.29,9952.0,130.46,130.53,130.21,130.29,9952.0
2018-08-02 13:40:00,130.31,130.44,130.22,130.24,29751.0,130.31,130.44,130.22,130.24,29751.0
2018-08-02 13:50:00,130.23,130.23,129.95,130.03,22930.0,130.23,130.23,129.95,130.03,22930.0
2018-08-02 14:00:00,130.03,130.36,129.98,130.22,16707.0,130.03,130.36,129.98,130.22,16707.0
2018-08-02 14:10:00,130.24,130.4,130.11,130.15,23980.0,130.24,130.4,130.11,130.15,23980.0
2018-08-02 14:20:00,130.17,130.47,130.14,130.41,22849.0,130.17,130.47,130.14,130.41,22849.0
2018-08-02 14:30:00,130.42,130.58,130.41,130.46,24259.0,130.42,130.58,130.41,130.46,24259.0
2018-08-02 14:40:00,130.44,130.56,130.31,130.36,17650.0,130.44,130.56,130.31,130.36,17650.0
2018-08-02 14:50:00,130.37,130.71,130.33,130.7,20733.0,130.37,130.71,130.33,130.7,20733.0
2018-08-02 15:00:00,130.71,130.73,130.52,130.67,21974.0,130.71,130.73,130.52,130.67,21974.0
2018-08-02 15:10:00,130.67,130.82,130.57,130.82,20721.0,130.67,130.82,130.57,130.82,20721.0
2018-08-02 15:20:00,130.82,130.82,130.53,130.62,19429.0,130.82,130.82,130.53,130.62,19429.0
2018-08-02 15:30:00,130.63,130.77,130.62,130.67,27579.0,130.63,130.77,130.62,130.67,27579.0
2018-08-02 15:40:00,130.68,131.11,130.68,131.1,54502.0,130.68,131.11,130.68,131.1,54502.0
2018-08-02 15:50:00,131.13,131.32,131.09,131.16,174017.0,131.13,131.32,131.09,131.16,174017.0
2018-08-03 09:30:00,131.33,131.83,130.19,130.68,32896.0,131.33,131.83,130.19,130.68,32896.0
2018-08-03 09:40:00,130.53,130.96,129.96,130.4,41706.0,130.53,130.96,129.96,130.4,41706.0
2018-08-03 09:50:00,130.38,131.3,130.31,131.27,36289.0,130.38,131.3,130.31,131.27,36289.0
2018-08-03 10:00:00,131.38,131.78,131.11,131.67,14290.0,131.38,131.78,131.11,131.67,14290.0
2018-08-03 10:10:00,131.67,131.99,131.13,131.24,16185.0,131.67,131.99,131.13,131.24,16185.0
2018-08-03 10:20:00,131.2,131.28,130.68,131.23,17609.0,131.2,131.28,130.68,131.23,17609.0
2018-08-03 10:30:00,131.25,131.3,130.72,130.93,12117.0,131.25,131.3,130.72,130.93,12117.0
2018-08-03 10:40:00,130.95,131.04,130.59,130.64,16792.0,130.95,131.04,130.59,130.64,16792.0
2018-08-03 10:50:00,130.69,130.75,130.28,130.63,21030.0,130.69,130.75,130.28,130.63,21030.0
2018-08-03 11:00:00,130.52,130.71,130.27,130.71,22540.0,130.52,130.71,130.27,130.71,22540.0
2018-08-03 11:10:00,130.74,131.02,130.57,130.64,13212.0,130.74,131.02,130.57,130.64,13212.0
2018-08-03 11:20:00,130.69,130.91,130.69,130.91,7189.0,130.69,130.91,130.69,130.91,7189.0
2018-08-03 11:30:00,130.84,131.0,130.67,130.89,39376.0,130.84,131.0,130.67,130.89,39376.0
2018-08-03 11:40:00,130.83,131.18,130.82,130.85,23484.0,130.83,131.18,130.82,130.85,23484.0
2018-08-03 11:50:00,130.93,131.03,130.63,130.68,26050.0,130.93,131.03,130.63,130.68,26050.0
2018-08-03 12:00:00,130.69,130.97,130.53,130.94,60714.0,130.69,130.97,130.53,130.94,60714.0
2018-08-03 12:10:00,130.94,131.41,130.93,131.13,26205.0,130.94,131.41,130.93,131.13,26205.0
2018-08-03 12:20:00,131.18,131.28,131.12,131.16,14768.0,131.18,131.28,131.12,131.16,14768.0
2018-08-03 12:30:00,131.2,131.46,131.06,131.41,36904.0,131.2,131.46,131.06,131.41,36904.0
2018-08-03 12:40:00,131.39,131.39,131.08,131.12,15646.0,131.39,131.39,131.08,131.12,15646.0
2018-08-03 12:50:00,131.11,131.27,130.93,131.27,21095.0,131.11,131.27,130.93,131.27,21095.0
2018-08-03 13:00:00,131.3,131.48,131.18,131.34,9473.0,131.3,131.48,131.18,131.34,9473.0
2018-08-03 13:10:00,131.29,131.57,131.28,131.4,6761.0,131.29,131.57,131.28,131.4,6761.0
2018-08-03 13:20:00,131.38,131.41,131.3,131.38,4300.0,131.38,131.41,131.3,131.38,4300.0
2018-08-03 13:30:00,131.38,131.47,131.3,131.42,7004.0,131.38,131.47,131.3,131.42,7004.0
2018-08-03 13:40:00,131.45,131.7,131.45,131.67,14667.0,131.45,131.7,131.45,131.67,14667.0
2018-08-03 13:50:00,131.7,132.01,131.7,131.99,12966.0,131.7,132.01,131.7,131.99,12966.0
2018-08-03 14:00:00,131.96,132.03,131.88,132.0,17087.0,131.96,132.03,131.88,132.0,17087.0
2018-08-03 14:10:00,132.0,132.01,131.84,131.95,48023.0,132.0,132.01,131.84,131.95,48023.0
2018-08-03 14:20:00,131.95,132.12,131.8,132.04,38244.0,131.95,132.12,131.8,132.04,38244.0
2018-08-03 14:30:00,131.95,132.01,131.71,131.99,22246.0,131.95,132.01,131.71,131.99,22246.0
2018-08-03 14:40:00,131.99,132.3,131.99,132.24,33619.0,131.99,132.3,131.99,132.24,33619.0
2018-08-03 14:50:00,132.24,132.47,132.03,132.13,46030.0,132.24,132.47,132.03,132.13,46030.0
2018-08-03 15:00:00,132.15,132.26,132.07,132.16,29094.0,132.15,132.26,132.07,132.16,29094.0
2018-08-03 15:10:00,132.19,132.41,132.1,132.41,22985.0,132.19,132.41,132.1,132.41,22985.0
2018-08-03 15:20:00,132.37,132.37,132.02,132.03,31510.0,132.37,132.37,132.02,132.03,31510.0
2018-08-03 15:30:00,132.02,132.11,131.88,131.92,33588.0,132.02,132.11,131.88,131.92,33588.0
2018-08-03 15:40:00,131.93,132.0,131.84,131.95,75152.0,131.93,132.0,131.84,131.95,75152.0
2018-08-03 15:50:00,131.95,132.19,131.92,132.04,69097.0,131.95,132.19,131.92,132.04,69097.0
2018-08-06 09:30:00,131.93,132.57,131.48,132.21,24078.0,131.93,132.57,131.48,132.21,24078.0
2018-08-06 09:40:00,132.21,132.69,131.32,132.68,60825.0,132.21,132.69,131.32,132.68,60825.0
2018-08-06 09:50:00,132.68,133.02,132.55,132.93,33270.0,132.68,133.02,132.55,132.93,33270.0
2018-08-06 10:00:00,132.88,133.12,132.71,132.75,28996.0,132.88,133.12,132.71,132.75,28996.0
2018-08-06 10:10:00,132.78,133.45,132.7,133.13,20632.0,132.78,133.45,132.7,133.13,20632.0
2018-08-06 10:20:00,133.08,133.13,132.61,132.95,22665.0,133.08,133.13,132.61,132.95,22665.0
2018-08-06 10:30:00,133.03,133.1,132.77,132.95,13736.0,133.03,133.1,132.77,132.95,13736.0
2018-08-06 10:40:00,132.97,133.23,132.55,132.55,38085.0,132.97,133.23,132.55,132.55,38085.0
2018-08-06 10:50:00,132.62,133.22,132.6,133.05,20662.0,132.62,133.22,132.6,133.05,20662.0
2018-08-06 11:00:00,133.11,133.32,133.07,133.2,15530.0,133.11,133.32,133.07,133.2,15530.0
2018-08-06 11:10:00,133.24,133.6,133.17,133.18,23798.0,133.24,133.6,133.17,133.18,23798.0
2018-08-06 11:20:00,133.22,133.49,133.11,133.14,13610.0,133.22,133.49,133.11,133.14,13610.0
2018-08-06 11:30:00,133.14,133.77,133.14,133.77,12543.0,133.14,133.77,133.14,133.77,12543.0
2018-08-06 11:40:00,133.71,133.74,133.54,133.68,13073.0,133.71,133.74,133.54,133.68,13073.0
2018-08-06 11:50:00,133.71,133.93,133.64,133.85,23045.0,133.71,133.93,133.64,133.85,23045.0
2018-08-06 12:00:00,133.81,133.88,133.59,133.61,9210.0,133.81,133.88,133.59,133.61,9210.0
2018-08-06 12:10:00,133.64,134.03,133.64,133.97,14234.0,133.64,134.03,133.64,133.97,14234.0
2018-08-06 12:20:00,134.0,134.06,133.73,133.83,16893.0,134.0,134.06,133.73,133.83,16893.0
2018-08-06 12:30:00,133.78,133.93,133.67,133.81,13379.0,133.78,133.93,133.67,133.81,13379.0
2018-08-06 12:40:00,133.82,133.84,133.63,133.84,25880.0,133.82,133.84,133.63,133.84,25880.0
2018-08-06 12:50:00,133.82,134.12,133.77,134.03,15126.0,133.82,134.12,133.77,134.03,15126.0
2018-08-06 13:00:00,134.05,134.26,134.0,134.07,13252.0,134.05,134.26,134.0,134.07,13252.0
2018-08-06 13:10:00,134.12,134.14,133.89,133.92,14360.0,134.12,134.14,133.89,133.92,14360.0
2018-08-06 13:20:00,133.95,133.98,133.78,133.84,13632.0,133.95,133.98,133.78,133.84,13632.0
2018-08-06 13:30:00,133.84,133.85,133.64,133.69,16649.0,133.84,133.85,133.64,133.69,16649.0
2018-08-06 13:40:00,133.69,133.92,133.64,133.91,22180.0,133.69,133.92,133.64,133.91,22180.0
2018-08-06 13:50:00,133.91,133.91,133.66,133.82,18869.0,133.91,133.91,133.66,133.82,18869.0
2018-08-06 14:00:00,133.86,134.08,133.83,134.04,14518.0,133.86,134.08,133.83,134.04,14518.0
2018-08-06 14:10:00,134.03,134.09,133.9,133.92,13598.0,134.03,134.09,133.9,133.92,13598.0
2018-08-06 14:20:00,133.93,134.08,133.84,133.97,24921.0,133.93,134.08,133.84,133.97,24921.0
2018-08-06 14:30:00,133.99,134.24,133.97,134.18,25815.0,133.99,134.24,133.97,134.18,25815.0
2018-08-06 14:40:00,134.21,134.28,134.08,134.25,21236.0,134.21,134.28,134.08,134.25,21236.0
2018-08-06 14:50:00,134.24,134.54,134.21,134.27,36954.0,134.24,134.54,134.21,134.27,36954.0
2018-08-06 15:00:00,134.24,134.31,134.09,134.14,23994.0,134.24,134.31,134.09,134.14,23994.0
2018-08-06 15:10:00,134.14,134.32,134.09,134.32,15562.0,134.14,134.32,134.09,134.32,15562.0
2018-08-06 15:20:00,134.33,134.53,134.3,134.49,18929.0,134.33,134.53,134.3,134.49,18929.0
2018-08-06 15:30:00,134.48,134.61,134.3,134.37,36010.0,134.48,134.61,134.3,134.37,36010.0
2018-08-06 15:40:00,134.36,134.4,134.17,134.25,43640.0,134.36,134.4,134.17,134.25,43640.0
2018-08-06 15:50:00,134.28,134.44,134.18,134.34,91048.0,134.28,134.44,134.18,134.34,91048.0
2018-08-07 09:30:00,134.44,135.83,134.44,135.65,39957.0,134.44,135.83,134.44,135.65,39957.0
2018-08-07 09:40:00,135.64,135.65,134.38,134.38,14894.0,135.64,135.65,134.38,134.38,14894.0
2018-08-07 09:50:00,134.4,135.77,134.4,135.46,24691.0,134.4,135.77,134.4,135.46,24691.0
2018-08-07 10:00:00,135.5,135.75,135.44,135.56,13844.0,135.5,135.75,135.44,135.56,13844.0
2018-08-07 10:10:00,135.56,135.84,135.49,135.72,18306.0,135.56,135.84,135.49,135.72,18306.0
2018-08-07 10:20:00,135.71,136.32,135.67,136.23,19819.0,135.71,136.32,135.67,136.23,19819.0
2018-08-07 10:30:00,136.21,136.33,135.54,135.6,21287.0,136.21,136.33,135.54,135.6,21287.0
2018-08-07 10:40:00,135.56,135.69,135.24,135.24,10586.0,135.56,135.69,135.24,135.24,10586.0
2018-08-07 10:50:00,135.24,135.45,135.04,135.21,16396.0,135.24,135.45,135.04,135.21,16396.0
2018-08-07 11:00:00,135.17,135.75,135.04,135.73,19315.0,135.17,135.75,135.04,135.73,19315.0
2018-08-07 11:10:00,135.69,135.73,135.34,135.39,24900.0,135.69,135.73,135.34,135.39,24900.0
2018-08-07 11:20:00,135.37,135.4,135.11,135.26,14750.0,135.37,135.4,135.11,135.26,14750.0
2018-08-07 11:30:00,135.24,135.39,135.14,135.37,5275.0,135.24,135.39,135.14,135.37,5275.0
2018-08-07 11:40:00,135.38,135.52,135.3,135.37,7419.0,135.38,135.52,135.3,135.37,7419.0
2018-08-07 11:50:00,135.4,135.52,135.09,135.2,9352.0,135.4,135.52,135.09,135.2,9352.0
2018-08-07 12:00:00,135.23,135.33,135.2,135.29,7926.0,135.23,135.33,135.2,135.29,7926.0
2018-08-07 12:10:00,135.32,135.43,135.23,135.28,12018.0,135.32,135.43,135.23,135.28,12018.0
2018-08-07 12:20:00,135.26,135.56,135.25,135.45,6037.0,135.26,135.56,135.25,135.45,6037.0
2018-08-07 12:30:00,135.48,135.48,135.28,135.37,6624.0,135.48,135.48,135.28,135.37,6624.0
2018-08-07 12:40:00,135.43,135.57,135.3,135.55,7981.0,135.43,135.57,135.3,135.55,7981.0
2018-08-07 12:50:00,135.53,135.77,135.46,135.61,8100.0,135.53,135.77,135.46,135.61,8100.0
2018-08-07 13:00:00,135.56,135.57,135.18,135.22,13360.0,135.56,135.57,135.18,135.22,13360.0
2018-08-07 13:10:00,135.24,135.3,135.1,135.1,6500.0,135.24,135.3,135.1,135.1,6500.0
2018-08-07 13:20:00,135.12,135.22,134.81,134.92,18765.0,135.12,135.22,134.81,134.92,18765.0
2018-08-07 13:30:00,134.9,135.21,134.9,135.03,11613.0,134.9,135.21,134.9,135.03,11613.0
2018-08-07 13:40:00,134.99,135.18,134.94,135.13,8838.0,134.99,135.18,134.94,135.13,8838.0
2018-08-07 13:50:00,135.1,135.42,135.1,135.28,16976.0,135.1,135.42,135.1,135.28,16976.0
2018-08-07 14:00:00,135.26,135.31,135.14,135.18,15081.0,135.26,135.31,135.14,135.18,15081.0
2018-08-07 14:10:00,135.18,135.26,135.11,135.25,11752.0,135.18,135.26,135.11,135.25,11752.0
2018-08-07 14:20:00,135.29,135.49,135.23,135.44,27470.0,135.29,135.49,135.23,135.44,27470.0
2018-08-07 14:30:00,135.41,135.54,135.35,135.49,14370.0,135.41,135.54,135.35,135.49,14370.0
2018-08-07 14:40:00,135.48,135.62,135.48,135.56,11938.0,135.48,135.62,135.48,135.56,11938.0
2018-08-07 14:50:00,135.55,135.58,135.44,135.51,29123.0,135.55,135.58,135.44,135.51,29123.0
2018-08-07 15:00:00,135.55,135.56,135.38,135.45,37625.0,135.55,135.56,135.38,135.45,37625.0
2018-08-07 15:10:00,135.46,135.67,135.44,135.55,28007.0,135.46,135.67,135.44,135.55,28007.0
2018-08-07 15:20:00,135.55,135.59,135.4,135.41,32250.0,135.55,135.59,135.4,135.41,32250.0
2018-08-07 15:30:00,135.41,135.43,135.26,135.35,41915.0,135.41,135.43,135.26,135.35,41915.0
2018-08-07 15:40:00,135.35,135.37,135.09,135.13,55311.0,135.35,135.37,135.09,135.13,55311.0
2018-08-07 15:50:00,135.14,135.27,135.08,135.16,110414.0,135.14,135.27,135.08,135.16,110414.0
2018-08-08 09:30:00,134.83,135.26,134.04,134.65,28215.0,134.83,135.26,134.04,134.65,28215.0
2018-08-08 09:40:00,134.62,134.8,133.8,134.66,21967.0,134.62,134.8,133.8,134.66,21967.0
2018-08-08 09:50:00,134.67,134.69,133.7,133.96,13858.0,134.67,134.69,133.7,133.96,13858.0
2018-08-08 10:00:00,133.93,134.34,133.81,134.34,6915.0,133.93,134.34,133.81,134.34,6915.0
2018-08-08 10:10:00,134.34,134.56,133.89,133.93,15037.0,134.34,134.56,133.89,133.93,15037.0
2018-08-08 10:20:00,134.0,134.12,133.87,134.11,7686.0,134.0,134.12,133.87,134.11,7686.0
2018-08-08 10:30:00,134.12,134.25,133.9,134.14,8035.0,134.12,134.25,133.9,134.14,8035.0
2018-08-08 10:40:00,134.08,134.37,133.97,134.28,4331.0,134.08,134.37,133.97,134.28,4331.0
2018-08-08 10:50:00,134.41,134.87,134.39,134.66,10164.0,134.41,134.87,134.39,134.66,10164.0
2018-08-08 11:00:00,134.72,134.72,134.41,134.47,9618.0,134.72,134.72,134.41,134.47,9618.0
2018-08-08 11:10:00,134.49,134.51,134.35,134.47,3700.0,134.49,134.51,134.35,134.47,3700.0
2018-08-08 11:20:00,134.47,134.6,134.14,134.3,43307.0,134.47,134.6,134.14,134.3,43307.0
2018-08-08 11:30:00,134.32,134.88,134.32,134.64,32695.0,134.32,134.88,134.32,134.64,32695.0
2018-08-08 11:40:00,134.63,134.66,134.22,134.25,11628.0,134.63,134.66,134.22,134.25,11628.0
2018-08-08 11:50:00,134.26,134.26,133.82,133.83,12911.0,134.26,134.26,133.82,133.83,12911.0
2018-08-08 12:00:00,133.77,133.86,133.47,133.75,15368.0,133.77,133.86,133.47,133.75,15368.0
2018-08-08 12:10:00,133.74,133.88,133.74,133.88,8933.0,133.74,133.88,133.74,133.88,8933.0
2018-08-08 12:20:00,133.92,134.02,133.64,133.72,15312.0,133.92,134.02,133.64,133.72,15312.0
2018-08-08 12:30:00,133.76,134.11,133.76,134.03,16798.0,133.76,134.11,133.76,134.03,16798.0
2018-08-08 12:40:00,134.02,134.09,133.92,134.03,19503.0,134.02,134.09,133.92,134.03,19503.0
2018-08-08 12:50:00,134.01,134.05,133.64,133.84,28548.0,134.01,134.05,133.64,133.84,28548.0
2018-08-08 13:00:00,133.88,134.12,133.88,133.95,23641.0,133.88,134.12,133.88,133.95,23641.0
2018-08-08 13:10:00,133.98,134.02,133.85,133.92,11796.0,133.98,134.02,133.85,133.92,11796.0
2018-08-08 13:20:00,133.89,133.91,133.65,133.69,11104.0,133.89,133.91,133.65,133.69,11104.0
2018-08-08 13:30:00,133.75,133.84,133.56,133.72,8467.0,133.75,133.84,133.56,133.72,8467.0
2018-08-08 13:40:00,133.72,134.0,133.69,134.0,11171.0,133.72,134.0,133.69,134.0,11171.0
2018-08-08 13:50:00,134.0,134.06,133.85,134.04,13839.0,134.0,134.06,133.85,134.04,13839.0
2018-08-08 14:00:00,134.02,134.05,133.9,133.96,7645.0,134.02,134.05,133.9,133.96,7645.0
2018-08-08 14:10:00,133.95,134.06,133.8,133.99,8904.0,133.95,134.06,133.8,133.99,8904.0
2018-08-08 14:20:00,133.96,134.37,133.96,134.28,12100.0,133.96,134.37,133.96,134.28,12100.0
2018-08-08 14:30:00,134.3,134.33,134.03,134.07,10043.0,134.3,134.33,134.03,134.07,10043.0
2018-08-08 14:40:00,134.12,134.13,133.9,133.91,11118.0,134.12,134.13,133.9,133.91,11118.0
2018-08-08 14:50:00,133.93,134.05,133.9,134.0,14300.0,133.93,134.05,133.9,134.0,14300.0
2018-08-08 15:00:00,133.99,134.09,133.95,133.95,14365.0,133.99,134.09,133.95,133.95,14365.0
2018-08-08 15:10:00,133.97,134.14,133.92,133.92,23332.0,133.97,134.14,133.92,133.92,23332.0
2018-08-08 15:20:00,133.92,134.2,133.83,134.2,34707.0,133.92,134.2,133.83,134.2,34707.0
2018-08-08 15:30:00,134.17,134.32,134.13,134.22,19395.0,134.17,134.32,134.13,134.22,19395.0
2018-08-08 15:40:00,134.22,134.35,134.21,134.3,36208.0,134.22,134.35,134.21,134.3,36208.0
2018-08-08 15:50:00,134.33,134.42,134.11,134.13,110178.0,134.33,134.42,134.11,134.13,110178.0
2018-08-09 09:30:00,134.59,134.86,133.89,134.84,20997.0,134.59,134.86,133.89,134.84,20997.0
2018-08-09 09:40:00,134.93,135.56,134.93,135.32,17293.0,134.93,135.56,134.93,135.32,17293.0
2018-08-09 09:50:00,135.31,136.09,135.31,135.71,39263.0,135.31,136.09,135.31,135.71,39263.0
2018-08-09 10:00:00,135.71,136.39,135.57,136.34,35637.0,135.71,136.39,135.57,136.34,35637.0
2018-08-09 10:10:00,136.36,136.4,135.89,136.18,21225.0,136.36,136.4,135.89,136.18,21225.0
2018-08-09 10:20:00,136.2,136.63,136.11,136.54,19079.0,136.2,136.63,136.11,136.54,19079.0
2018-08-09 10:30:00,136.64,136.72,136.43,136.57,94141.0,136.64,136.72,136.43,136.57,94141.0
2018-08-09 10:40:00,136.55,137.0,136.55,136.87,29168.0,136.55,137.0,136.55,136.87,29168.0
2018-08-09 10:50:00,136.87,136.87,136.49,136.49,22662.0,136.87,136.87,136.49,136.49,22662.0
2018-08-09 11:00:00,136.43,136.57,135.95,136.09,31097.0,136.43,136.57,135.95,136.09,31097.0
2018-08-09 11:10:00,136.13,136.39,135.96,136.26,30234.0,136.13,136.39,135.96,136.26,30234.0
2018-08-09 11:20:00,136.18,136.32,136.02,136.26,14229.0,136.18,136.32,136.02,136.26,14229.0
2018-08-09 11:30:00,136.31,136.38,136.19,136.38,10641.0,136.31,136.38,136.19,136.38,10641.0
2018-08-09 11:40:00,136.39,136.53,135.97,135.97,19229.0,136.39,136.53,135.97,135.97,19229.0
2018-08-09 11:50:00,135.95,136.1,135.76,136.07,19262.0,135.95,136.1,135.76,136.07,19262.0
2018-08-09 12:00:00,136.05,136.19,136.05,136.18,7102.0,136.05,136.19,136.05,136.18,7102.0
2018-08-09 12:10:00,136.15,136.31,136.04,136.06,17132.0,136.15,136.31,136.04,136.06,17132.0
2018-08-09 12:20:00,136.07,136.09,135.91,135.96,10845.0,136.07,136.09,135.91,135.96,10845.0
2018-08-09 12:30:00,135.95,136.15,135.95,136.13,11574.0,135.95,136.15,135.95,136.13,11574.0
2018-08-09 12:40:00,136.13,136.13,135.91,135.95,11169.0,136.13,136.13,135.91,135.95,11169.0
2018-08-09 12:50:00,136.01,136.12,135.99,136.11,8620.0,136.01,136.12,135.99,136.11,8620.0
2018-08-09 13:00:00,136.08,136.17,136.06,136.14,12361.0,136.08,136.17,136.06,136.14,12361.0
2018-08-09 13:10:00,136.14,136.24,136.06,136.23,12586.0,136.14,136.24,136.06,136.23,12586.0
2018-08-09 13:20:00,136.25,136.25,135.96,136.04,17714.0,136.25,136.25,135.96,136.04,17714.0
2018-08-09 13:30:00,136.08,136.16,136.01,136.04,10534.0,136.08,136.16,136.01,136.04,10534.0
2018-08-09 13:40:00,136.08,136.1,135.98,136.05,14652.0,136.08,136.1,135.98,136.05,14652.0
2018-08-09 13:50:00,136.06,136.06,135.88,135.98,12822.0,136.06,136.06,135.88,135.98,12822.0
2018-08-09 14:00:00,135.95,135.97,135.82,135.87,18649.0,135.95,135.97,135.82,135.87,18649.0
2018-08-09 14:10:00,135.87,135.97,135.51,135.6,19306.0,135.87,135.97,135.51,135.6,19306.0
2018-08-09 14:20:00,135.6,135.65,135.36,135.37,15563.0,135.6,135.65,135.36,135.37,15563.0
2018-08-09 14:30:00,135.41,135.57,135.4,135.57,17316.0,135.41,135.57,135.4,135.57,17316.0
2018-08-09 14:40:00,135.54,135.54,135.37,135.48,17200.0,135.54,135.54,135.37,135.48,17200.0
2018-08-09 14:50:00,135.47,135.51,135.26,135.37,17355.0,135.47,135.51,135.26,135.37,17355.0
2018-08-09 15:00:00,135.35,135.49,135.21,135.22,15890.0,135.35,135.49,135.21,135.22,15890.0
2018-08-09 15:10:00,135.25,135.39,135.24,135.33,12529.0,135.25,135.39,135.24,135.33,12529.0
2018-08-09 15:20:00,135.36,135.36,135.15,135.15,18498.0,135.36,135.36,135.15,135.15,18498.0
2018-08-09 15:30:00,135.14,135.3,135.1,135.27,18603.0,135.14,135.3,135.1,135.27,18603.0
2018-08-09 15:40:00,135.27,135.34,134.98,134.99,33108.0,135.27,135.34,134.98,134.99,33108.0
2018-08-09 15:50:00,134.99,135.15,134.95,135.11,83193.0,134.99,135.15,134.95,135.11,83193.0
2018-08-10 09:30:00,134.27,135.21,133.71,134.8,21788.0,134.27,135.21,133.71,134.8,21788.0
2018-08-10 09:40:00,134.75,135.1,134.16,135.09,16895.0,134.75,135.1,134.16,135.09,16895.0
2018-08-10 09:50:00,135.09,135.19,134.1,134.21,13812.0,135.09,135.19,134.1,134.21,13812.0
2018-08-10 10:00:00,134.12,134.75,133.98,134.75,13788.0,134.12,134.75,133.98,134.75,13788.0
2018-08-10 10:10:00,134.92,135.58,134.92,135.41,37362.0,134.92,135.58,134.92,135.41,37362.0
2018-08-10 10:20:00,135.42,135.66,135.23,135.23,14657.0,135.42,135.66,135.23,135.23,14657.0
2018-08-10 10:30:00,135.23,135.54,135.12,135.14,28856.0,135.23,135.54,135.12,135.14,28856.0
2018-08-10 10:40:00,135.1,135.14,134.49,134.68,16524.0,135.1,135.14,134.49,134.68,16524.0
2018-08-10 10:50:00,134.67,135.09,134.56,135.09,17623.0,134.67,135.09,134.56,135.09,17623.0
2018-08-10 11:00:00,135.11,135.55,135.11,135.37,28093.0,135.11,135.55,135.11,135.37,28093.0
2018-08-10 11:10:00,135.41,135.8,135.29,135.78,17834.0,135.41,135.8,135.29,135.78,17834.0
2018-08-10 11:20:00,135.81,136.0,135.71,135.75,9248.0,135.81,136.0,135.71,135.75,9248.0
2018-08-10 11:30:00,135.75,135.81,135.68,135.68,7807.0,135.75,135.81,135.68,135.68,7807.0
2018-08-10 11:40:00,135.7,135.71,135.41,135.51,8541.0,135.7,135.71,135.41,135.51,8541.0
2018-08-10 11:50:00,135.47,135.58,135.25,135.58,27008.0,135.47,135.58,135.25,135.58,27008.0
2018-08-10 12:00:00,135.57,135.67,135.46,135.5,7752.0,135.57,135.67,135.46,135.5,7752.0
2018-08-10 12:10:00,135.59,135.67,135.56,135.56,3534.0,135.59,135.67,135.56,135.56,3534.0
2018-08-10 12:20:00,135.62,135.9,135.59,135.83,18924.0,135.62,135.9,135.59,135.83,18924.0
2018-08-10 12:30:00,135.85,136.18,135.82,136.15,24556.0,135.85,136.18,135.82,136.15,24556.0
2018-08-10 12:40:00,136.15,136.21,135.99,136.01,13195.0,136.15,136.21,135.99,136.01,13195.0
2018-08-10 12:50:00,136.05,136.05,135.88,135.89,11075.0,136.05,136.05,135.88,135.89,11075.0
2018-08-10 13:00:00,135.88,135.89,135.58,135.6,8036.0,135.88,135.89,135.58,135.6,8036.0
2018-08-10 13:10:00,135.6,135.63,135.34,135.36,6822.0,135.6,135.63,135.34,135.36,6822.0
2018-08-10 13:20:00,135.38,135.41,135.22,135.22,45067.0,135.38,135.41,135.22,135.22,45067.0
2018-08-10 13:30:00,135.26,135.28,135.0,135.07,9657.0,135.26,135.28,135.0,135.07,9657.0
2018-08-10 13:40:00,135.05,135.13,134.59,134.61,15367.0,135.05,135.13,134.59,134.61,15367.0
2018-08-10 13:50:00,134.64,134.75,134.43,134.58,18407.0,134.64,134.75,134.43,134.58,18407.0
2018-08-10 14:00:00,134.64,134.84,134.64,134.81,7612.0,134.64,134.84,134.64,134.81,7612.0
2018-08-10 14:10:00,134.78,135.01,134.78,134.97,7227.0,134.78,135.01,134.78,134.97,7227.0
2018-08-10 14:20:00,134.97,134.97,134.49,134.49,14391.0,134.97,134.97,134.49,134.49,14391.0
2018-08-10 14:30:00,134.53,134.72,134.48,134.65,11154.0,134.53,134.72,134.48,134.65,11154.0
2018-08-10 14:40:00,134.67,134.67,134.54,134.64,10864.0,134.67,134.67,134.54,134.64,10864.0
2018-08-10 14:50:00,134.69,134.91,134.69,134.82,12156.0,134.69,134.91,134.69,134.82,12156.0
2018-08-10 15:00:00,134.81,134.82,134.6,134.77,10523.0,134.81,134.82,134.6,134.77,10523.0
2018-08-10 15:10:00,134.76,135.07,134.64,134.92,29833.0,134.76,135.07,134.64,134.92,29833.0
2018-08-10 15:20:00,134.94,135.27,134.93,135.04,35349.0,134.94,135.27,134.93,135.04,35349.0
2018-08-10 15:30:00,135.06,135.2,134.96,135.01,26607.0,135.06,135.2,134.96,135.01,26607.0
2018-08-10 15:40:00,135.01,135.02,134.79,134.85,45476.0,135.01,135.02,134.79,134.85,45476.0
2018-08-10 15:50:00,134.82,134.94,134.73,134.9,84879.0,134.82,134.94,134.73,134.9,84879.0
2018-08-13 09:30:00,135.24,136.56,135.24,136.0,21252.0,135.24,136.56,135.24,136.0,21252.0
2018-08-13 09:40:00,136.14,136.28,135.67,135.69,12822.0,136.14,136.28,135.67,135.69,12822.0
2018-08-13 09:50:00,135.64,136.37,135.59,135.93,34852.0,135.64,136.37,135.59,135.93,34852.0
2018-08-13 10:00:00,135.99,136.16,135.85,136.12,6460.0,135.99,136.16,135.85,136.12,6460.0
2018-08-13 10:10:00,136.07,136.53,136.07,136.52,29103.0,136.07,136.53,136.07,136.52,29103.0
2018-08-13 10:20:00,136.47,136.47,135.92,135.97,22781.0,136.47,136.47,135.92,135.97,22781.0
2018-08-13 10:30:00,135.98,136.5,135.98,136.42,7525.0,135.98,136.5,135.98,136.42,7525.0
2018-08-13 10:40:00,136.47,136.47,136.0,136.26,10259.0,136.47,136.47,136.0,136.26,10259.0
2018-08-13 10:50:00,136.23,136.38,136.0,136.0,9759.0,136.23,136.38,136.0,136.0,9759.0
2018-08-13 11:00:00,136.12,136.12,135.56,135.61,9471.0,136.12,136.12,135.56,135.61,9471.0
2018-08-13 11:10:00,135.67,135.69,135.23,135.23,8291.0,135.67,135.69,135.23,135.23,8291.0
2018-08-13 11:20:00,135.22,135.31,134.95,135.01,10329.0,135.22,135.31,134.95,135.01,10329.0
2018-08-13 11:30:00,134.99,135.02,134.68,134.71,10579.0,134.99,135.02,134.68,134.71,10579.0
2018-08-13 11:40:00,134.66,134.92,134.66,134.82,10406.0,134.66,134.92,134.66,134.82,10406.0
2018-08-13 11:50:00,134.73,134.73,134.34,134.61,10543.0,134.73,134.73,134.34,134.61,10543.0
2018-08-13 12:00:00,134.64,134.8,134.55,134.77,8107.0,134.64,134.8,134.55,134.77,8107.0
2018-08-13 12:10:00,134.89,135.05,134.7,134.75,6176.0,134.89,135.05,134.7,134.75,6176.0
2018-08-13 12:20:00,134.75,134.77,134.1,134.14,9670.0,134.75,134.77,134.1,134.14,9670.0
2018-08-13 12:30:00,134.18,134.35,134.05,134.29,21153.0,134.18,134.35,134.05,134.29,21153.0
2018-08-13 12:40:00,134.26,134.32,134.04,134.1,12360.0,134.26,134.32,134.04,134.1,12360.0
2018-08-13 12:50:00,134.11,134.28,133.91,134.02,16259.0,134.11,134.28,133.91,134.02,16259.0
2018-08-13 13:00:00,133.99,133.99,133.45,133.58,23093.0,133.99,133.99,133.45,133.58,23093.0
2018-08-13 13:10:00,133.6,133.86,133.52,133.82,26725.0,133.6,133.86,133.52,133.82,26725.0
2018-08-13 13:20:00,133.85,134.24,133.77,134.21,56455.0,133.85,134.24,133.77,134.21,56455.0
2018-08-13 13:30:00,134.27,134.41,133.93,133.95,59179.0,134.27,134.41,133.93,133.95,59179.0
2018-08-13 13:40:00,133.94,134.03,133.84,133.97,6900.0,133.94,134.03,133.84,133.97,6900.0
2018-08-13 13:50:00,134.01,134.14,133.84,133.86,7000.0,134.01,134.14,133.84,133.86,7000.0
2018-08-13 14:00:00,133.9,134.2,133.89,134.02,13176.0,133.9,134.2,133.89,134.02,13176.0
2018-08-13 14:10:00,134.04,134.2,134.04,134.11,13731.0,134.04,134.2,134.04,134.11,13731.0
2018-08-13 14:20:00,134.16,134.37,134.08,134.33,12311.0,134.16,134.37,134.08,134.33,12311.0
2018-08-13 14:30:00,134.38,134.47,134.07,134.13,9563.0,134.38,134.47,134.07,134.13,9563.0
2018-08-13 14:40:00,134.12,134.22,133.95,133.95,8514.0,134.12,134.22,133.95,133.95,8514.0
2018-08-13 14:50:00,133.94,134.0,133.65,133.79,13411.0,133.94,134.0,133.65,133.79,13411.0
2018-08-13 15:00:00,133.81,133.81,133.65,133.72,12900.0,133.81,133.81,133.65,133.72,12900.0
2018-08-13 15:10:00,133.75,133.83,133.65,133.7,16655.0,133.75,133.83,133.65,133.7,16655.0
2018-08-13 15:20:00,133.69,133.7,133.55,133.58,31254.0,133.69,133.7,133.55,133.58,31254.0
2018-08-13 15:30:00,133.61,133.73,133.55,133.71,30222.0,133.61,133.73,133.55,133.71,30222.0
2018-08-13 15:40:00,133.72,133.82,133.57,133.58,51312.0,133.72,133.82,133.57,133.58,51312.0
2018-08-13 15:50:00,133.57,133.57,133.26,133.41,111645.0,133.57,133.57,133.26,133.41,111645.0
2018-08-14 09:30:00,134.05,134.3,133.77,134.26,19751.0,134.05,134.3,133.77,134.26,19751.0
2018-08-14 09:40:00,134.18,134.18,133.42,133.42,18270.0,134.18,134.18,133.42,133.42,18270.0
2018-08-14 09:50:00,133.38,133.63,133.07,133.37,13790.0,133.38,133.63,133.07,133.37,13790.0
2018-08-14 10:00:00,133.4,133.72,133.2,133.71,18896.0,133.4,133.72,133.2,133.71,18896.0
2018-08-14 10:10:00,133.79,134.33,133.71,134.2,7685.0,133.79,134.33,133.71,134.2,7685.0
2018-08-14 10:20:00,134.19,134.29,133.93,134.1,8200.0,134.19,134.29,133.93,134.1,8200.0
2018-08-14 10:30:00,134.07,134.74,134.04,134.42,9952.0,134.07,134.74,134.04,134.42,9952.0
2018-08-14 10:40:00,134.34,134.68,134.31,134.68,16789.0,134.34,134.68,134.31,134.68,16789.0
2018-08-14 10:50:00,134.7,134.84,134.4,134.74,7530.0,134.7,134.84,134.4,134.74,7530.0
2018-08-14 11:00:00,134.67,134.98,134.62,134.94,25782.0,134.67,134.98,134.62,134.94,25782.0
2018-08-14 11:10:00,134.99,135.11,134.84,134.91,13288.0,134.99,135.11,134.84,134.91,13288.0
2018-08-14 11:20:00,134.94,135.26,134.89,135.03,8295.0,134.94,135.26,134.89,135.03,8295.0
2018-08-14 11:30:00,135.04,135.07,134.83,134.93,6930.0,135.04,135.07,134.83,134.93,6930.0
2018-08-14 11:40:00,134.94,135.02,134.69,135.0,13460.0,134.94,135.02,134.69,135.0,13460.0
2018-08-14 11:50:00,135.01,135.04,134.55,134.66,25550.0,135.01,135.04,134.55,134.66,25550.0
2018-08-14 12:00:00,134.63,134.79,134.57,134.57,9064.0,134.63,134.79,134.57,134.57,9064.0
2018-08-14 12:10:00,134.63,134.84,134.39,134.77,19718.0,134.63,134.84,134.39,134.77,19718.0
2018-08-14 12:20:00,134.78,134.92,134.63,134.87,7046.0,134.78,134.92,134.63,134.87,7046.0
2018-08-14 12:30:00,134.84,134.85,134.59,134.66,9529.0,134.84,134.85,134.59,134.66,9529.0
2018-08-14 12:40:00,134.71,134.88,134.67,134.72,16455.0,134.71,134.88,134.67,134.72,16455.0
2018-08-14 12:50:00,134.79,134.79,134.44,134.6,6623.0,134.79,134.79,134.44,134.6,6623.0
2018-08-14 13:00:00,134.61,134.74,134.46,134.56,9114.0,134.61,134.74,134.46,134.56,9114.0
2018-08-14 13:10:00,134.56,134.61,134.45,134.47,10510.0,134.56,134.61,134.45,134.47,10510.0
2018-08-14 13:20:00,134.46,134.52,134.2,134.24,9043.0,134.46,134.52,134.2,134.24,9043.0
2018-08-14 13:30:00,134.24,134.48,134.21,134.47,8600.0,134.24,134.48,134.21,134.47,8600.0
2018-08-14 13:40:00,134.47,134.5,134.3,134.47,17140.0,134.47,134.5,134.3,134.47,17140.0
2018-08-14 13:50:00,134.47,134.62,134.39,134.55,12892.0,134.47,134.62,134.39,134.55,12892.0
2018-08-14 14:00:00,134.57,134.66,134.23,134.3,18516.0,134.57,134.66,134.23,134.3,18516.0
2018-08-14 14:10:00,134.3,134.59,134.28,134.58,9265.0,134.3,134.59,134.28,134.58,9265.0
2018-08-14 14:20:00,134.57,134.62,134.4,134.41,12857.0,134.57,134.62,134.4,134.41,12857.0
2018-08-14 14:30:00,134.45,134.83,134.39,134.83,18133.0,134.45,134.83,134.39,134.83,18133.0
2018-08-14 14:40:00,134.85,134.96,134.76,134.84,17400.0,134.85,134.96,134.76,134.84,17400.0
2018-08-14 14:50:00,134.87,134.88,134.75,134.79,14606.0,134.87,134.88,134.75,134.79,14606.0
2018-08-14 15:00:00,134.79,134.84,134.67,134.72,11621.0,134.79,134.84,134.67,134.72,11621.0
2018-08-14 15:10:00,134.73,134.77,134.64,134.76,11642.0,134.73,134.77,134.64,134.76,11642.0
2018-08-14 15:20:00,134.74,134.74,134.45,134.55,23685.0,134.74,134.74,134.45,134.55,23685.0
2018-08-14 15:30:00,134.54,134.54,134.2,134.3,39103.0,134.54,134.54,134.2,134.3,39103.0
2018-08-14 15:40:00,134.28,134.29,134.02,134.17,74140.0,134.28,134.29,134.02,134.17,74140.0
2018-08-14 15:50:00,134.2,134.26,133.85,134.0,153804.0,134.2,134.26,133.85,134.0,153804.0
2018-08-15 09:30:00,133.01,133.63,132.14,133.02,77134.0,133.01,133.63,132.14,133.02,77134.0
2018-08-15 09:40:00,133.18,133.49,132.17,132.72,28713.0,133.18,133.49,132.17,132.72,28713.0
2018-08-15 09:50:00,132.77,132.77,131.4,131.58,25439.0,132.77,132.77,131.4,131.58,25439.0
2018-08-15 10:00:00,131.48,131.54,130.83,131.09,63180.0,131.48,131.54,130.83,131.09,63180.0
2018-08-15 10:10:00,131.0,131.31,130.34,130.34,21818.0,131.0,131.31,130.34,130.34,21818.0
2018-08-15 10:20:00,130.47,130.56,129.76,129.78,38649.0,130.47,130.56,129.76,129.78,38649.0
2018-08-15 10:30:00,129.72,130.49,129.34,130.28,50440.0,129.72,130.49,129.34,130.28,50440.0
2018-08-15 10:40:00,130.24,130.46,129.99,130.08,65611.0,130.24,130.46,129.99,130.08,65611.0
2018-08-15 10:50:00,130.08,130.11,129.6,129.74,18388.0,130.08,130.11,129.6,129.74,18388.0
2018-08-15 11:00:00,129.68,130.12,129.57,130.12,20842.0,129.68,130.12,129.57,130.12,20842.0
2018-08-15 11:10:00,130.11,130.25,129.85,129.95,38487.0,130.11,130.25,129.85,129.95,38487.0
2018-08-15 11:20:00,129.95,130.36,129.72,130.14,24454.0,129.95,130.36,129.72,130.14,24454.0
2018-08-15 11:30:00,130.17,130.78,130.03,130.2,35929.0,130.17,130.78,130.03,130.2,35929.0
2018-08-15 11:40:00,130.16,130.2,129.76,130.02,16111.0,130.16,130.2,129.76,130.02,16111.0
2018-08-15 11:50:00,130.09,130.1,129.7,129.96,39956.0,130.09,130.1,129.7,129.96,39956.0
2018-08-15 12:00:00,129.91,130.48,129.79,130.48,32130.0,129.91,130.48,129.79,130.48,32130.0
2018-08-15 12:10:00,130.47,130.59,130.27,130.29,28038.0,130.47,130.59,130.27,130.29,28038.0
2018-08-15 12:20:00,130.29,130.4,130.16,130.37,13524.0,130.29,130.4,130.16,130.37,13524.0
2018-08-15 12:30:00,130.37,130.75,130.37,130.69,18930.0,130.37,130.75,130.37,130.69,18930.0
2018-08-15 12:40:00,130.69,130.69,130.22,130.24,19621.0,130.69,130.69,130.22,130.24,19621.0
2018-08-15 12:50:00,130.23,130.49,130.18,130.31,49428.0,130.23,130.49,130.18,130.31,49428.0
2018-08-15 13:00:00,130.33,130.56,130.23,130.48,20248.0,130.33,130.56,130.23,130.48,20248.0
2018-08-15 13:10:00,130.44,130.54,130.26,130.26,11413.0,130.44,130.54,130.26,130.26,11413.0
2018-08-15 13:20:00,130.25,130.34,130.04,130.21,12033.0,130.25,130.34,130.04,130.21,12033.0
2018-08-15 13:30:00,130.21,130.25,130.0,130.21,15149.0,130.21,130.25,130.0,130.21,15149.0
2018-08-15 13:40:00,130.25,130.6,130.2,130.31,14613.0,130.25,130.6,130.2,130.31,14613.0
2018-08-15 13:50:00,130.35,130.55,130.23,130.24,17249.0,130.35,130.55,130.23,130.24,17249.0
2018-08-15 14:00:00,130.23,130.45,130.06,130.06,20264.0,130.23,130.45,130.06,130.06,20264.0
2018-08-15 14:10:00,130.09,130.14,129.7,130.06,83651.0,130.09,130.14,129.7,130.06,83651.0
2018-08-15 14:20:00,130.06,130.43,129.99,130.0,21079.0,130.06,130.43,129.99,130.0,21079.0
2018-08-15 14:30:00,129.99,130.34,129.85,130.09,18012.0,129.99,130.34,129.85,130.09,18012.0
2018-08-15 14:40:00,130.12,130.27,130.06,130.12,11235.0,130.12,130.27,130.06,130.12,11235.0
2018-08-15 14:50:00,130.16,130.68,130.16,130.64,15365.0,130.16,130.68,130.16,130.64,15365.0
2018-08-15 15:00:00,130.67,130.99,130.6,130.88,20121.0,130.67,130.99,130.6,130.88,20121.0
2018-08-15 15:10:00,130.81,130.81,130.59,130.67,17032.0,130.81,130.81,130.59,130.67,17032.0
2018-08-15 15:20:00,130.69,130.93,130.66,130.93,20506.0,130.69,130.93,130.66,130.93,20506.0
2018-08-15 15:30:00,130.95,131.33,130.93,131.16,27530.0,130.95,131.33,130.93,131.16,27530.0
2018-08-15 15:40:00,131.16,131.23,131.04,131.04,54140.0,131.16,131.23,131.04,131.04,54140.0
2018-08-15 15:50:00,131.05,131.13,130.81,131.06,131149.0,131.05,131.13,130.81,131.06,131149.0
2018-08-16 09:30:00,132.1,132.34,131.56,131.56,42227.0,132.1,132.34,131.56,131.56,42227.0
2018-08-16 09:40:00,131.68,132.23,131.29,131.44,35800.0,131.68,132.23,131.29,131.44,35800.0
2018-08-16 09:50:00,131.53,131.79,131.1,131.24,31250.0,131.53,131.79,131.1,131.24,31250.0
2018-08-16 10:00:00,131.34,132.48,131.25,132.17,40326.0,131.34,132.48,131.25,132.17,40326.0
2018-08-16 10:10:00,132.15,132.56,132.15,132.32,36884.0,132.15,132.56,132.15,132.32,36884.0
2018-08-16 10:20:00,132.33,132.4,131.8,132.15,36269.0,132.33,132.4,131.8,132.15,36269.0
2018-08-16 10:30:00,132.25,132.46,131.93,132.3,46919.0,132.25,132.46,131.93,132.3,46919.0
2018-08-16 10:40:00,132.27,132.39,132.12,132.31,25664.0,132.27,132.39,132.12,132.31,25664.0
2018-08-16 10:50:00,132.32,132.4,131.81,131.99,27790.0,132.32,132.4,131.81,131.99,27790.0
2018-08-16 11:00:00,132.0,132.64,132.0,132.39,28154.0,132.0,132.64,132.0,132.39,28154.0
2018-08-16 11:10:00,132.44,133.01,132.44,132.68,27659.0,132.44,133.01,132.44,132.68,27659.0
2018-08-16 11:20:00,132.66,132.82,132.63,132.68,41854.0,132.66,132.82,132.63,132.68,41854.0
2018-08-16 11:30:00,132.72,132.84,132.5,132.78,22738.0,132.72,132.84,132.5,132.78,22738.0
2018-08-16 11:40:00,132.73,132.92,132.64,132.64,51620.0,132.73,132.92,132.64,132.64,51620.0
2018-08-16 11:50:00,132.68,132.76,132.53,132.67,19426.0,132.68,132.76,132.53,132.67,19426.0
2018-08-16 12:00:00,132.71,132.82,132.5,132.75,55357.0,132.71,132.82,132.5,132.75,55357.0
2018-08-16 12:10:00,132.78,133.03,132.77,133.02,30705.0,132.78,133.03,132.77,133.02,30705.0
2018-08-16 12:20:00,133.02,133.07,132.83,132.99,49226.0,133.02,133.07,132.83,132.99,49226.0
2018-08-16 12:30:00,133.02,133.23,132.96,133.04,32745.0,133.02,133.23,132.96,133.04,32745.0
2018-08-16 12:40:00,133.02,133.1,132.95,133.0,40744.0,133.02,133.1,132.95,133.0,40744.0
2018-08-16 12:50:00,133.01,133.13,132.9,133.07,29163.0,133.01,133.13,132.9,133.07,29163.0
2018-08-16 13:00:00,133.05,133.13,132.96,132.99,33715.0,133.05,133.13,132.96,132.99,33715.0
2018-08-16 13:10:00,132.99,133.11,132.98,133.07,30413.0,132.99,133.11,132.98,133.07,30413.0
2018-08-16 13:20:00,133.06,133.1,132.84,132.96,29108.0,133.06,133.1,132.84,132.96,29108.0
2018-08-16 13:30:00,132.95,133.06,132.9,132.97,28688.0,132.95,133.06,132.9,132.97,28688.0
2018-08-16 13:40:00,132.96,133.06,132.76,132.82,80249.0,132.96,133.06,132.76,132.82,80249.0
2018-08-16 13:50:00,132.82,133.19,132.75,133.07,48588.0,132.82,133.19,132.75,133.07,48588.0
2018-08-16 14:00:00,133.07,133.13,132.98,133.1,21915.0,133.07,133.13,132.98,133.1,21915.0
2018-08-16 14:10:00,133.12,133.46,133.07,133.3,88672.0,133.12,133.46,133.07,133.3,88672.0
2018-08-16 14:20:00,133.29,133.38,133.05,133.12,33576.0,133.29,133.38,133.05,133.12,33576.0
2018-08-16 14:30:00,133.09,133.12,132.9,133.02,97555.0,133.09,133.12,132.9,133.02,97555.0
2018-08-16 14:40:00,133.01,133.16,132.98,133.16,46556.0,133.01,133.16,132.98,133.16,46556.0
2018-08-16 14:50:00,133.16,133.38,133.1,133.28,32060.0,133.16,133.38,133.1,133.28,32060.0
2018-08-16 15:00:00,133.26,133.31,133.15,133.19,33772.0,133.26,133.31,133.15,133.19,33772.0
2018-08-16 15:10:00,133.21,133.38,133.21,133.23,38587.0,133.21,133.38,133.21,133.23,38587.0
2018-08-16 15:20:00,133.26,133.37,133.19,133.36,50624.0,133.26,133.37,133.19,133.36,50624.0
2018-08-16 15:30:00,133.34,133.44,133.24,133.27,204943.0,133.34,133.44,133.24,133.27,204943.0
2018-08-16 15:40:00,133.28,133.33,133.24,133.25,98938.0,133.28,133.33,133.24,133.25,98938.0
2018-08-16 15:50:00,133.24,133.89,133.16,133.72,299543.0,133.24,133.89,133.16,133.72,299543.0
2018-08-17 09:30:00,133.13,133.53,131.7,132.98,58995.0,133.13,133.53,131.7,132.98,58995.0
2018-08-17 09:40:00,133.04,133.04,131.87,132.08,25753.0,133.04,133.04,131.87,132.08,25753.0
2018-08-17 09:50:00,132.26,132.57,131.64,132.17,41740.0,132.26,132.57,131.64,132.17,41740.0
2018-08-17 10:00:00,132.15,132.32,131.35,131.38,23986.0,132.15,132.32,131.35,131.38,23986.0
2018-08-17 10:10:00,131.37,131.47,131.05,131.21,37688.0,131.37,131.47,131.05,131.21,37688.0
2018-08-17 10:20:00,131.27,131.52,131.01,131.01,35270.0,131.27,131.52,131.01,131.01,35270.0
2018-08-17 10:30:00,131.02,131.3,130.91,131.13,25191.0,131.02,131.3,130.91,131.13,25191.0
2018-08-17 10:40:00,131.12,131.12,130.5,130.63,55374.0,131.12,131.12,130.5,130.63,55374.0
2018-08-17 10:50:00,130.64,130.75,130.25,130.62,26672.0,130.64,130.75,130.25,130.62,26672.0
2018-08-17 11:00:00,130.61,130.64,130.27,130.29,34768.0,130.61,130.64,130.27,130.29,34768.0
2018-08-17 11:10:00,130.28,130.55,129.98,130.29,51629.0,130.28,130.55,129.98,130.29,51629.0
2018-08-17 11:20:00,130.29,130.35,129.87,130.16,36090.0,130.29,130.35,129.87,130.16,36090.0
2018-08-17 11:30:00,130.13,130.7,130.05,130.14,41601.0,130.13,130.7,130.05,130.14,41601.0
2018-08-17 11:40:00,130.12,130.48,130.11,130.33,29008.0,130.12,130.48,130.11,130.33,29008.0
2018-08-17 11:50:00,130.31,130.8,130.22,130.71,27658.0,130.31,130.8,130.22,130.71,27658.0
2018-08-17 12:00:00,130.68,130.75,130.33,130.37,14222.0,130.68,130.75,130.33,130.37,14222.0
2018-08-17 12:10:00,130.34,130.44,130.26,130.36,30752.0,130.34,130.44,130.26,130.36,30752.0
2018-08-17 12:20:00,130.39,130.5,130.28,130.35,19283.0,130.39,130.5,130.28,130.35,19283.0
2018-08-17 12:30:00,130.37,130.37,130.0,130.1,49145.0,130.37,130.37,130.0,130.1,49145.0
2018-08-17 12:40:00,130.11,130.22,129.98,130.13,54267.0,130.11,130.22,129.98,130.13,54267.0
2018-08-17 12:50:00,130.14,130.35,129.93,129.96,34851.0,130.14,130.35,129.93,129.96,34851.0
2018-08-17 13:00:00,129.94,130.17,129.93,130.16,27657.0,129.94,130.17,129.93,130.16,27657.0
2018-08-17 13:10:00,130.16,130.23,130.09,130.18,21425.0,130.16,130.23,130.09,130.18,21425.0
2018-08-17 13:20:00,130.14,130.24,129.93,129.97,27125.0,130.14,130.24,129.93,129.97,27125.0
2018-08-17 13:30:00,129.95,130.15,129.92,130.0,18433.0,129.95,130.15,129.92,130.0,18433.0
2018-08-17 13:40:00,129.99,130.39,129.99,130.34,25456.0,129.99,130.39,129.99,130.34,25456.0
2018-08-17 13:50:00,130.35,130.46,130.25,130.39,23240.0,130.35,130.46,130.25,130.39,23240.0
2018-08-17 14:00:00,130.39,131.0,130.34,131.0,34592.0,130.39,131.0,130.34,131.0,34592.0
2018-08-17 14:10:00,131.0,131.37,130.89,131.37,26887.0,131.0,131.37,130.89,131.37,26887.0
2018-08-17 14:20:00,131.4,131.7,131.35,131.55,24088.0,131.4,131.7,131.35,131.55,24088.0
2018-08-17 14:30:00,131.56,131.66,131.43,131.56,35015.0,131.56,131.66,131.43,131.56,35015.0
2018-08-17 14:40:00,131.56,131.96,131.53,131.81,31858.0,131.56,131.96,131.53,131.81,31858.0
2018-08-17 14:50:00,131.8,132.41,131.76,132.36,43643.0,131.8,132.41,131.76,132.36,43643.0
2018-08-17 15:00:00,132.36,132.37,131.92,131.93,31194.0,132.36,132.37,131.92,131.93,31194.0
2018-08-17 15:10:00,131.92,131.96,131.77,131.93,49225.0,131.92,131.96,131.77,131.93,49225.0
2018-08-17 15:20:00,131.91,131.97,131.77,131.83,36365.0,131.91,131.97,131.77,131.83,36365.0
2018-08-17 15:30:00,131.81,132.16,131.66,132.11,73134.0,131.81,132.16,131.66,132.11,73134.0
2018-08-17 15:40:00,132.09,132.23,132.06,132.14,87917.0,132.09,132.23,132.06,132.14,87917.0
2018-08-17 15:50:00,132.14,132.38,132.1,132.37,208579.0,132.14,132.38,132.1,132.37,208579.0
2018-08-20 09:30:00,132.35,133.54,131.63,131.87,40793.0,132.35,133.54,131.63,131.87,40793.0
2018-08-20 09:40:00,131.87,133.2,131.87,133.09,45083.0,131.87,133.2,131.87,133.09,45083.0
2018-08-20 09:50:00,133.01,133.01,131.98,132.46,38170.0,133.01,133.01,131.98,132.46,38170.0
2018-08-20 10:00:00,132.45,132.84,132.42,132.49,27797.0,132.45,132.84,132.42,132.49,27797.0
2018-08-20 10:10:00,132.56,132.62,132.01,132.28,34866.0,132.56,132.62,132.01,132.28,34866.0
2018-08-20 10:20:00,132.27,132.5,132.14,132.44,31694.0,132.27,132.5,132.14,132.44,31694.0
2018-08-20 10:30:00,132.4,132.58,132.23,132.3,59870.0,132.4,132.58,132.23,132.3,59870.0
2018-08-20 10:40:00,132.25,132.57,132.07,132.57,20241.0,132.25,132.57,132.07,132.57,20241.0
2018-08-20 10:50:00,132.51,132.88,132.06,132.66,94503.0,132.51,132.88,132.06,132.66,94503.0
2018-08-20 11:00:00,132.63,133.13,132.34,132.8,79749.0,132.63,133.13,132.34,132.8,79749.0
2018-08-20 11:10:00,132.79,132.98,132.51,132.75,48024.0,132.79,132.98,132.51,132.75,48024.0
2018-08-20 11:20:00,132.78,132.81,132.41,132.73,17392.0,132.78,132.81,132.41,132.73,17392.0
2018-08-20 11:30:00,132.74,133.15,132.63,133.04,16913.0,132.74,133.15,132.63,133.04,16913.0
2018-08-20 11:40:00,133.1,133.16,132.86,133.01,57439.0,133.1,133.16,132.86,133.01,57439.0
2018-08-20 11:50:00,133.02,133.34,133.02,133.11,20351.0,133.02,133.34,133.02,133.11,20351.0
2018-08-20 12:00:00,133.11,133.37,133.05,133.31,15316.0,133.11,133.37,133.05,133.31,15316.0
2018-08-20 12:10:00,133.34,133.7,133.32,133.53,26607.0,133.34,133.7,133.32,133.53,26607.0
2018-08-20 12:20:00,133.53,133.79,133.37,133.78,22553.0,133.53,133.79,133.37,133.78,22553.0
2018-08-20 12:30:00,133.77,134.25,133.65,133.99,218710.0,133.77,134.25,133.65,133.99,218710.0
2018-08-20 12:40:00,133.95,134.0,133.66,133.68,40408.0,133.95,134.0,133.66,133.68,40408.0
2018-08-20 12:50:00,133.68,133.81,133.49,133.66,33547.0,133.68,133.81,133.49,133.66,33547.0
2018-08-20 13:00:00,133.7,134.11,133.69,134.08,38484.0,133.7,134.11,133.69,134.08,38484.0
2018-08-20 13:10:00,134.05,134.14,133.85,133.93,37418.0,134.05,134.14,133.85,133.93,37418.0
2018-08-20 13:20:00,133.94,134.18,133.94,134.04,36918.0,133.94,134.18,133.94,134.04,36918.0
2018-08-20 13:30:00,134.01,134.14,133.79,134.0,37511.0,134.01,134.14,133.79,134.0,37511.0
2018-08-20 13:40:00,134.02,134.14,133.93,133.94,34800.0,134.02,134.14,133.93,133.94,34800.0
2018-08-20 13:50:00,133.93,134.12,133.92,134.09,22132.0,133.93,134.12,133.92,134.09,22132.0
2018-08-20 14:00:00,134.13,134.29,134.04,134.12,45662.0,134.13,134.29,134.04,134.12,45662.0
2018-08-20 14:10:00,134.13,134.13,133.79,133.8,68616.0,134.13,134.13,133.79,133.8,68616.0
2018-08-20 14:20:00,133.8,134.08,133.8,134.02,54342.0,133.8,134.08,133.8,134.02,54342.0
2018-08-20 14:30:00,134.04,134.11,133.83,134.11,49243.0,134.04,134.11,133.83,134.11,49243.0
2018-08-20 14:40:00,134.08,134.23,133.93,134.14,37431.0,134.08,134.23,133.93,134.14,37431.0
2018-08-20 14:50:00,134.13,134.17,133.99,134.03,22485.0,134.13,134.17,133.99,134.03,22485.0
2018-08-20 15:00:00,134.03,134.07,133.83,133.86,49477.0,134.03,134.07,133.83,133.86,49477.0
2018-08-20 15:10:00,133.88,134.11,133.87,133.99,28082.0,133.88,134.11,133.87,133.99,28082.0
2018-08-20 15:20:00,133.99,134.08,133.9,133.94,28709.0,133.99,134.08,133.9,133.94,28709.0
2018-08-20 15:30:00,133.89,134.05,133.71,133.71,55779.0,133.89,134.05,133.71,133.71,55779.0
2018-08-20 15:40:00,133.72,133.87,133.71,133.76,71080.0,133.72,133.87,133.71,133.76,71080.0
2018-08-20 15:50:00,133.75,133.89,133.66,133.71,220387.0,133.75,133.89,133.66,133.71,220387.0
2018-08-21 09:30:00,134.18,134.87,133.69,134.23,110689.0,134.18,134.87,133.69,134.23,110689.0
2018-08-21 09:40:00,134.23,134.84,134.1,134.66,61149.0,134.23,134.84,134.1,134.66,61149.0
2018-08-21 09:50:00,134.64,135.51,134.62,135.51,92297.0,134.64,135.51,134.62,135.51,92297.0
2018-08-21 10:00:00,135.51,135.7,134.92,135.04,63138.0,135.51,135.7,134.92,135.04,63138.0
2018-08-21 10:10:00,135.17,136.0,134.98,135.95,43906.0,135.17,136.0,134.98,135.95,43906.0
2018-08-21 10:20:00,135.99,136.46,135.85,136.21,45998.0,135.99,136.46,135.85,136.21,45998.0
2018-08-21 10:30:00,136.16,136.75,136.1,136.55,58101.0,136.16,136.75,136.1,136.55,58101.0
2018-08-21 10:40:00,136.53,136.96,136.47,136.55,73061.0,136.53,136.96,136.47,136.55,73061.0
2018-08-21 10:50:00,136.55,136.61,136.17,136.57,70138.0,136.55,136.61,136.17,136.57,70138.0
2018-08-21 11:00:00,136.56,136.59,136.11,136.18,31806.0,136.56,136.59,136.11,136.18,31806.0
2018-08-21 11:10:00,136.16,136.37,135.94,136.14,43165.0,136.16,136.37,135.94,136.14,43165.0
2018-08-21 11:20:00,136.15,136.43,136.0,136.31,28598.0,136.15,136.43,136.0,136.31,28598.0
2018-08-21 11:30:00,136.24,136.5,136.24,136.27,35662.0,136.24,136.5,136.24,136.27,35662.0
2018-08-21 11:40:00,136.27,136.5,136.27,136.41,24996.0,136.27,136.5,136.27,136.41,24996.0
2018-08-21 11:50:00,136.41,136.49,136.27,136.27,22389.0,136.41,136.49,136.27,136.27,22389.0
2018-08-21 12:00:00,136.31,136.51,136.23,136.23,30561.0,136.31,136.51,136.23,136.23,30561.0
2018-08-21 12:10:00,136.23,136.5,136.23,136.37,81763.0,136.23,136.5,136.23,136.37,81763.0
2018-08-21 12:20:00,136.33,136.6,136.32,136.57,43474.0,136.33,136.6,136.32,136.57,43474.0
2018-08-21 12:30:00,136.56,136.58,136.21,136.22,73170.0,136.56,136.58,136.21,136.22,73170.0
2018-08-21 12:40:00,136.22,136.31,136.15,136.28,41589.0,136.22,136.31,136.15,136.28,41589.0
2018-08-21 12:50:00,136.28,136.32,136.12,136.22,23664.0,136.28,136.32,136.12,136.22,23664.0
2018-08-21 13:00:00,136.21,136.21,136.04,136.04,13956.0,136.21,136.21,136.04,136.04,13956.0
2018-08-21 13:10:00,136.03,136.05,135.8,135.94,29562.0,136.03,136.05,135.8,135.94,29562.0
2018-08-21 13:20:00,135.97,136.04,135.81,136.0,15640.0,135.97,136.04,135.81,136.0,15640.0
2018-08-21 13:30:00,135.99,136.11,135.92,136.04,20698.0,135.99,136.11,135.92,136.04,20698.0
2018-08-21 13:40:00,136.06,136.16,135.89,136.04,19140.0,136.06,136.16,135.89,136.04,19140.0
2018-08-21 13:50:00,135.99,136.08,135.8,135.82,15043.0,135.99,136.08,135.8,135.82,15043.0
2018-08-21 14:00:00,135.8,135.98,135.7,135.88,54013.0,135.8,135.98,135.7,135.88,54013.0
2018-08-21 14:10:00,135.92,136.0,135.62,135.85,29547.0,135.92,136.0,135.62,135.85,29547.0
2018-08-21 14:20:00,135.81,135.94,135.69,135.86,40159.0,135.81,135.94,135.69,135.86,40159.0
2018-08-21 14:30:00,135.84,135.84,135.62,135.83,35730.0,135.84,135.84,135.62,135.83,35730.0
2018-08-21 14:40:00,135.83,135.91,135.61,135.61,29671.0,135.83,135.91,135.61,135.61,29671.0
2018-08-21 14:50:00,135.61,135.68,135.23,135.5,33601.0,135.61,135.68,135.23,135.5,33601.0
2018-08-21 15:00:00,135.46,135.48,135.23,135.4,35483.0,135.46,135.48,135.23,135.4,35483.0
2018-08-21 15:10:00,135.43,135.73,135.37,135.72,38212.0,135.43,135.73,135.37,135.72,38212.0
2018-08-21 15:20:00,135.68,135.89,135.58,135.7,62419.0,135.68,135.89,135.58,135.7,62419.0
2018-08-21 15:30:00,135.71,135.79,135.63,135.77,51236.0,135.71,135.79,135.63,135.77,51236.0
2018-08-21 15:40:00,135.75,135.78,135.43,135.43,77764.0,135.75,135.78,135.43,135.43,77764.0
2018-08-21 15:50:00,135.42,135.67,135.09,135.52,171742.0,135.42,135.67,135.09,135.52,171742.0
2018-08-22 09:30:00,134.84,136.87,134.84,136.13,49539.0,134.84,136.87,134.84,136.13,49539.0
2018-08-22 09:40:00,136.15,136.3,135.33,135.97,33915.0,136.15,136.3,135.33,135.97,33915.0
2018-08-22 09:50:00,135.9,136.12,135.68,135.92,29772.0,135.9,136.12,135.68,135.92,29772.0
2018-08-22 10:00:00,135.96,136.07,135.28,135.96,36783.0,135.96,136.07,135.28,135.96,36783.0
2018-08-22 10:10:00,135.96,136.4,135.79,136.17,36984.0,135.96,136.4,135.79,136.17,36984.0
2018-08-22 10:20:00,136.16,136.37,135.98,135.99,41721.0,136.16,136.37,135.98,135.99,41721.0
2018-08-22 10:30:00,135.99,136.5,135.98,136.33,37473.0,135.99,136.5,135.98,136.33,37473.0
2018-08-22 10:40:00,136.34,136.66,136.23,136.66,26239.0,136.34,136.66,136.23,136.66,26239.0
2018-08-22 10:50:00,136.68,136.75,136.49,136.49,40171.0,136.68,136.75,136.49,136.49,40171.0
2018-08-22 11:00:00,136.51,136.58,136.29,136.46,63389.0,136.51,136.58,136.29,136.46,63389.0
2018-08-22 11:10:00,136.47,136.58,136.35,136.37,14484.0,136.47,136.58,136.35,136.37,14484.0
2018-08-22 11:20:00,136.36,136.63,136.32,136.57,26085.0,136.36,136.63,136.32,136.57,26085.0
2018-08-22 11:30:00,136.55,136.88,136.55,136.86,21079.0,136.55,136.88,136.55,136.86,21079.0
2018-08-22 11:40:00,136.87,137.1,136.75,136.81,54694.0,136.87,137.1,136.75,136.81,54694.0
2018-08-22 11:50:00,136.82,136.82,136.39,136.49,50334.0,136.82,136.82,136.39,136.49,50334.0
2018-08-22 12:00:00,136.52,136.59,136.29,136.4,27915.0,136.52,136.59,136.29,136.4,27915.0
2018-08-22 12:10:00,136.39,136.57,136.3,136.57,27617.0,136.39,136.57,136.3,136.57,27617.0
2018-08-22 12:20:00,136.59,136.69,136.51,136.52,13889.0,136.59,136.69,136.51,136.52,13889.0
2018-08-22 12:30:00,136.55,136.61,136.32,136.34,18045.0,136.55,136.61,136.32,136.34,18045.0
2018-08-22 12:40:00,136.36,136.65,136.35,136.64,14234.0,136.36,136.65,136.35,136.64,14234.0
2018-08-22 12:50:00,136.65,136.69,136.32,136.36,13619.0,136.65,136.69,136.32,136.36,13619.0
2018-08-22 13:00:00,136.32,136.55,136.3,136.47,15363.0,136.32,136.55,136.3,136.47,15363.0
2018-08-22 13:10:00,136.44,136.49,136.38,136.43,16304.0,136.44,136.49,136.38,136.43,16304.0
2018-08-22 13:20:00,136.44,136.54,136.39,136.43,20251.0,136.44,136.54,136.39,136.43,20251.0
2018-08-22 13:30:00,136.45,136.9,136.45,136.89,45748.0,136.45,136.9,136.45,136.89,45748.0
2018-08-22 13:40:00,136.89,136.97,136.76,136.79,15107.0,136.89,136.97,136.76,136.79,15107.0
2018-08-22 13:50:00,136.76,136.85,136.67,136.76,17603.0,136.76,136.85,136.67,136.76,17603.0
2018-08-22 14:00:00,136.72,136.86,136.71,136.71,22036.0,136.72,136.86,136.71,136.71,22036.0
2018-08-22 14:10:00,136.69,136.75,136.52,136.7,36242.0,136.69,136.75,136.52,136.7,36242.0
2018-08-22 14:20:00,136.7,136.95,136.66,136.89,16187.0,136.7,136.95,136.66,136.89,16187.0
2018-08-22 14:30:00,136.88,137.04,136.78,136.99,48649.0,136.88,137.04,136.78,136.99,48649.0
2018-08-22 14:40:00,136.94,137.05,136.83,137.05,27413.0,136.94,137.05,136.83,137.05,27413.0
2018-08-22 14:50:00,137.03,137.39,137.0,137.36,38118.0,137.03,137.39,137.0,137.36,38118.0
2018-08-22 15:00:00,137.35,137.38,137.2,137.31,38968.0,137.35,137.38,137.2,137.31,38968.0
2018-08-22 15:10:00,137.29,137.54,137.2,137.5,33788.0,137.29,137.54,137.2,137.5,33788.0
2018-08-22 15:20:00,137.48,137.55,137.22,137.29,95934.0,137.48,137.55,137.22,137.29,95934.0
2018-08-22 15:30:00,137.31,137.36,137.18,137.33,41352.0,137.31,137.36,137.18,137.33,41352.0
2018-08-22 15:40:00,137.32,137.36,137.19,137.21,45082.0,137.32,137.36,137.19,137.21,45082.0
2018-08-22 15:50:00,137.21,137.22,136.93,136.94,176414.0,137.21,137.22,136.93,136.94,176414.0
2018-08-23 09:30:00,136.97,137.6,136.56,137.02,81577.0,136.97,137.6,136.56,137.02,81577.0
2018-08-23 09:40:00,137.0,137.34,136.77,137.29,88712.0,137.0,137.34,136.77,137.29,88712.0
2018-08-23 09:50:00,137.22,137.38,136.83,137.32,46132.0,137.22,137.38,136.83,137.32,46132.0
2018-08-23 10:00:00,137.27,137.86,137.07,137.68,65128.0,137.27,137.86,137.07,137.68,65128.0
2018-08-23 10:10:00,137.67,138.17,137.59,138.07,74977.0,137.67,138.17,137.59,138.07,74977.0
2018-08-23 10:20:00,138.06,138.41,137.89,138.36,118848.0,138.06,138.41,137.89,138.36,118848.0
2018-08-23 10:30:00,138.4,138.66,138.06,138.66,54127.0,138.4,138.66,138.06,138.66,54127.0
2018-08-23 10:40:00,138.66,138.7,137.96,138.0,29473.0,138.66,138.7,137.96,138.0,29473.0
2018-08-23 10:50:00,137.98,138.0,137.23,137.4,40394.0,137.98,138.0,137.23,137.4,40394.0
2018-08-23 11:00:00,137.38,137.56,137.08,137.23,26576.0,137.38,137.56,137.08,137.23,26576.0
2018-08-23 11:10:00,137.24,137.3,136.25,136.3,33252.0,137.24,137.3,136.25,136.3,33252.0
2018-08-23 11:20:00,136.26,136.77,136.26,136.52,31422.0,136.26,136.77,136.26,136.52,31422.0
2018-08-23 11:30:00,136.48,136.58,135.95,135.95,34273.0,136.48,136.58,135.95,135.95,34273.0
2018-08-23 11:40:00,136.0,136.63,135.77,136.49,31870.0,136.0,136.63,135.77,136.49,31870.0
2018-08-23 11:50:00,136.49,136.82,136.48,136.57,33259.0,136.49,136.82,136.48,136.57,33259.0
2018-08-23 12:00:00,136.59,137.1,136.59,136.94,19833.0,136.59,137.1,136.59,136.94,19833.0
2018-08-23 12:10:00,136.93,137.4,136.9,137.4,15906.0,136.93,137.4,136.9,137.4,15906.0
2018-08-23 12:20:00,137.45,137.63,137.35,137.56,19860.0,137.45,137.63,137.35,137.56,19860.0
2018-08-23 12:30:00,137.52,137.78,137.46,137.78,20169.0,137.52,137.78,137.46,137.78,20169.0
2018-08-23 12:40:00,137.76,137.93,137.63,137.65,18920.0,137.76,137.93,137.63,137.65,18920.0
2018-08-23 12:50:00,137.64,137.73,137.25,137.3,19843.0,137.64,137.73,137.25,137.3,19843.0
2018-08-23 13:00:00,137.27,137.38,137.15,137.24,17468.0,137.27,137.38,137.15,137.24,17468.0
2018-08-23 13:10:00,137.28,137.28,136.99,137.05,24561.0,137.28,137.28,136.99,137.05,24561.0
2018-08-23 13:20:00,137.1,137.29,137.01,137.2,26432.0,137.1,137.29,137.01,137.2,26432.0
2018-08-23 13:30:00,137.2,137.22,137.02,137.14,18362.0,137.2,137.22,137.02,137.14,18362.0
2018-08-23 13:40:00,137.16,137.49,137.12,137.43,39972.0,137.16,137.49,137.12,137.43,39972.0
2018-08-23 13:50:00,137.45,137.5,137.3,137.42,21884.0,137.45,137.5,137.3,137.42,21884.0
2018-08-23 14:00:00,137.41,137.58,137.38,137.46,27736.0,137.41,137.58,137.38,137.46,27736.0
2018-08-23 14:10:00,137.47,137.6,137.22,137.23,29222.0,137.47,137.6,137.22,137.23,29222.0
2018-08-23 14:20:00,137.24,137.39,137.14,137.28,33851.0,137.24,137.39,137.14,137.28,33851.0
2018-08-23 14:30:00,137.28,137.39,137.19,137.21,35317.0,137.28,137.39,137.19,137.21,35317.0
2018-08-23 14:40:00,137.24,137.44,137.16,137.22,47585.0,137.24,137.44,137.16,137.22,47585.0
2018-08-23 14:50:00,137.2,137.2,136.85,137.03,30403.0,137.2,137.2,136.85,137.03,30403.0
2018-08-23 15:00:00,137.0,137.09,136.93,137.0,57052.0,137.0,137.09,136.93,137.0,57052.0
2018-08-23 15:10:00,137.0,137.06,136.84,136.91,31846.0,137.0,137.06,136.84,136.91,31846.0
2018-08-23 15:20:00,136.9,136.94,136.61,136.73,52889.0,136.9,136.94,136.61,136.73,52889.0
2018-08-23 15:30:00,136.72,136.76,136.38,136.42,73902.0,136.72,136.76,136.38,136.42,73902.0
2018-08-23 15:40:00,136.38,136.48,136.16,136.21,128365.0,136.38,136.48,136.16,136.21,128365.0
2018-08-23 15:50:00,136.19,136.48,135.65,136.3,258987.0,136.19,136.48,135.65,136.3,258987.0
2018-08-24 09:30:00,152.39,156.95,150.62,155.61,1377346.0,152.39,156.95,150.62,155.61,1377346.0
2018-08-24 09:40:00,155.65,156.25,154.51,155.54,539790.0,155.65,156.25,154.51,155.54,539790.0
2018-08-24 09:50:00,155.55,157.45,155.43,156.81,529270.0,155.55,157.45,155.43,156.81,529270.0
2018-08-24 10:00:00,156.8,157.78,155.84,156.77,353828.0,156.8,157.78,155.84,156.77,353828.0
2018-08-24 10:10:00,156.7,156.98,154.75,155.74,249291.0,156.7,156.98,154.75,155.74,249291.0
2018-08-24 10:20:00,155.84,156.43,155.29,155.94,155766.0,155.84,156.43,155.29,155.94,155766.0
2018-08-24 10:30:00,155.98,156.89,155.89,156.22,178667.0,155.98,156.89,155.89,156.22,178667.0
2018-08-24 10:40:00,156.2,156.62,155.11,156.44,182536.0,156.2,156.62,155.11,156.44,182536.0
2018-08-24 10:50:00,156.38,157.08,156.09,156.75,188506.0,156.38,157.08,156.09,156.75,188506.0
2018-08-24 11:00:00,156.81,157.0,156.02,156.4,113701.0,156.81,157.0,156.02,156.4,113701.0
2018-08-24 11:10:00,156.48,156.74,155.92,156.23,90905.0,156.48,156.74,155.92,156.23,90905.0
2018-08-24 11:20:00,156.24,156.5,155.33,155.53,107113.0,156.24,156.5,155.33,155.53,107113.0
2018-08-24 11:30:00,155.59,155.93,155.45,155.45,89689.0,155.59,155.93,155.45,155.45,89689.0
2018-08-24 11:40:00,155.56,156.79,155.5,156.45,86941.0,155.56,156.79,155.5,156.45,86941.0
2018-08-24 11:50:00,156.5,156.94,155.67,156.86,96282.0,156.5,156.94,155.67,156.86,96282.0
2018-08-24 12:00:00,156.9,156.98,156.43,156.8,67993.0,156.9,156.98,156.43,156.8,67993.0
2018-08-24 12:10:00,156.81,156.83,156.29,156.49,58927.0,156.81,156.83,156.29,156.49,58927.0
2018-08-24 12:20:00,156.5,156.57,156.09,156.5,56876.0,156.5,156.57,156.09,156.5,56876.0
2018-08-24 12:30:00,156.46,156.7,156.22,156.42,92189.0,156.46,156.7,156.22,156.42,92189.0
2018-08-24 12:40:00,156.42,157.21,156.42,157.03,91688.0,156.42,157.21,156.42,157.03,91688.0
2018-08-24 12:50:00,157.0,157.48,156.98,157.17,145328.0,157.0,157.48,156.98,157.17,145328.0
2018-08-24 13:00:00,157.24,157.7,157.15,157.33,99012.0,157.24,157.7,157.15,157.33,99012.0
2018-08-24 13:10:00,157.29,157.32,156.38,156.46,134694.0,157.29,157.32,156.38,156.46,134694.0
2018-08-24 13:20:00,156.44,156.77,156.32,156.73,58908.0,156.44,156.77,156.32,156.73,58908.0
2018-08-24 13:30:00,156.69,156.76,156.42,156.68,102287.0,156.69,156.76,156.42,156.68,102287.0
2018-08-24 13:40:00,156.7,156.8,155.83,155.89,94515.0,156.7,156.8,155.83,155.89,94515.0
2018-08-24 13:50:00,155.94,156.02,154.82,154.83,98319.0,155.94,156.02,154.82,154.83,98319.0
2018-08-24 14:00:00,154.85,156.33,154.85,156.0,126597.0,154.85,156.33,154.85,156.0,126597.0
2018-08-24 14:10:00,155.99,156.1,155.35,155.35,98399.0,155.99,156.1,155.35,155.35,98399.0
2018-08-24 14:20:00,155.42,155.91,155.41,155.85,77777.0,155.42,155.91,155.41,155.85,77777.0
2018-08-24 14:30:00,155.86,156.25,155.62,155.62,84153.0,155.86,156.25,155.62,155.62,84153.0
2018-08-24 14:40:00,155.63,156.16,155.47,155.47,76288.0,155.63,156.16,155.47,155.47,76288.0
2018-08-24 14:50:00,155.47,155.59,154.7,154.87,85639.0,155.47,155.59,154.7,154.87,85639.0
2018-08-24 15:00:00,154.92,155.35,154.78,155.29,98533.0,154.92,155.35,154.78,155.29,98533.0
2018-08-24 15:10:00,155.29,156.15,155.29,155.87,115538.0,155.29,156.15,155.29,155.87,115538.0
2018-08-24 15:20:00,155.85,156.6,155.7,156.36,138748.0,155.85,156.6,155.7,156.36,138748.0
2018-08-24 15:30:00,156.38,156.48,155.97,156.36,134864.0,156.38,156.48,155.97,156.36,134864.0
2018-08-24 15:40:00,156.32,156.58,156.25,156.31,172728.0,156.32,156.58,156.25,156.31,172728.0
2018-08-24 15:50:00,156.33,157.28,156.3,157.25,367692.0,156.33,157.28,156.3,157.25,367692.0
2018-08-27 09:30:00,158.15,159.94,157.8,157.97,181648.0,158.15,159.94,157.8,157.97,181648.0
2018-08-27 09:40:00,157.92,158.29,156.93,157.01,93139.0,157.92,158.29,156.93,157.01,93139.0
2018-08-27 09:50:00,157.01,157.32,156.46,157.02,75731.0,157.01,157.32,156.46,157.02,75731.0
2018-08-27 10:00:00,156.99,157.04,156.2,156.39,66581.0,156.99,157.04,156.2,156.39,66581.0
2018-08-27 10:10:00,156.37,156.77,156.0,156.69,55883.0,156.37,156.77,156.0,156.69,55883.0
2018-08-27 10:20:00,156.68,156.68,155.9,156.36,70129.0,156.68,156.68,155.9,156.36,70129.0
2018-08-27 10:30:00,156.39,156.4,155.67,155.72,44514.0,156.39,156.4,155.67,155.72,44514.0
2018-08-27 10:40:00,155.68,155.8,155.16,155.67,79282.0,155.68,155.8,155.16,155.67,79282.0
2018-08-27 10:50:00,155.68,155.91,155.43,155.8,71548.0,155.68,155.91,155.43,155.8,71548.0
2018-08-27 11:00:00,155.83,155.93,155.12,155.12,60575.0,155.83,155.93,155.12,155.12,60575.0
2018-08-27 11:10:00,155.16,155.37,154.82,154.99,79089.0,155.16,155.37,154.82,154.99,79089.0
2018-08-27 11:20:00,155.02,155.02,154.38,154.94,76134.0,155.02,155.02,154.38,154.94,76134.0
2018-08-27 11:30:00,154.92,155.33,154.91,155.04,52049.0,154.92,155.33,154.91,155.04,52049.0
2018-08-27 11:40:00,155.0,155.15,154.82,154.86,32512.0,155.0,155.15,154.82,154.86,32512.0
2018-08-27 11:50:00,154.87,154.99,154.32,154.38,41783.0,154.87,154.99,154.32,154.38,41783.0
2018-08-27 12:00:00,154.4,154.68,154.17,154.59,68286.0,154.4,154.68,154.17,154.59,68286.0
2018-08-27 12:10:00,154.67,154.67,154.2,154.37,33942.0,154.67,154.67,154.2,154.37,33942.0
2018-08-27 12:20:00,154.38,154.8,154.38,154.56,66091.0,154.38,154.8,154.38,154.56,66091.0
2018-08-27 12:30:00,154.51,154.73,154.49,154.59,41877.0,154.51,154.73,154.49,154.59,41877.0
2018-08-27 12:40:00,154.6,154.91,154.6,154.9,31653.0,154.6,154.91,154.6,154.9,31653.0
2018-08-27 12:50:00,154.87,155.03,154.71,154.83,37156.0,154.87,155.03,154.71,154.83,37156.0
2018-08-27 13:00:00,154.84,154.93,154.56,154.64,29121.0,154.84,154.93,154.56,154.64,29121.0
2018-08-27 13:10:00,154.65,154.7,154.26,154.46,28511.0,154.65,154.7,154.26,154.46,28511.0
2018-08-27 13:20:00,154.48,154.53,154.32,154.36,17527.0,154.48,154.53,154.32,154.36,17527.0
2018-08-27 13:30:00,154.35,154.67,154.29,154.67,35362.0,154.35,154.67,154.29,154.67,35362.0
2018-08-27 13:40:00,154.68,155.02,154.65,154.96,69140.0,154.68,155.02,154.65,154.96,69140.0
2018-08-27 13:50:00,154.96,155.34,154.93,155.08,69145.0,154.96,155.34,154.93,155.08,69145.0
2018-08-27 14:00:00,155.09,155.34,155.01,155.31,50228.0,155.09,155.34,155.01,155.31,50228.0
2018-08-27 14:10:00,155.31,155.43,154.82,154.9,62878.0,155.31,155.43,154.82,154.9,62878.0
2018-08-27 14:20:00,154.85,155.02,154.77,154.94,33443.0,154.85,155.02,154.77,154.94,33443.0
2018-08-27 14:30:00,154.95,155.02,154.66,154.76,38756.0,154.95,155.02,154.66,154.76,38756.0
2018-08-27 14:40:00,154.76,154.94,154.37,154.44,46267.0,154.76,154.94,154.37,154.44,46267.0
2018-08-27 14:50:00,154.43,154.47,154.07,154.13,59129.0,154.43,154.47,154.07,154.13,59129.0
2018-08-27 15:00:00,154.13,154.48,154.12,154.35,56790.0,154.13,154.48,154.12,154.35,56790.0
2018-08-27 15:10:00,154.36,154.36,154.0,154.13,59615.0,154.36,154.36,154.0,154.13,59615.0
2018-08-27 15:20:00,154.13,154.22,153.91,154.19,66731.0,154.13,154.22,153.91,154.19,66731.0
2018-08-27 15:30:00,154.16,154.28,154.09,154.1,73329.0,154.16,154.28,154.09,154.1,73329.0
2018-08-27 15:40:00,154.1,154.59,153.98,154.57,103442.0,154.1,154.59,153.98,154.57,103442.0
2018-08-27 15:50:00,154.55,154.74,154.15,154.63,254376.0,154.55,154.74,154.15,154.63,254376.0
2018-08-28 09:30:00,154.87,155.8,154.67,155.51,53482.0,154.87,155.8,154.67,155.51,53482.0
2018-08-28 09:40:00,155.51,156.09,154.91,155.15,69403.0,155.51,156.09,154.91,155.15,69403.0
2018-08-28 09:50:00,155.2,155.94,154.99,155.61,48006.0,155.2,155.94,154.99,155.61,48006.0
2018-08-28 10:00:00,155.72,156.83,155.69,156.28,43612.0,155.72,156.83,155.69,156.28,43612.0
2018-08-28 10:10:00,156.25,157.63,156.18,157.25,55817.0,156.25,157.63,156.18,157.25,55817.0
2018-08-28 10:20:00,157.31,157.39,156.4,156.64,47444.0,157.31,157.39,156.4,156.64,47444.0
2018-08-28 10:30:00,156.62,156.77,156.26,156.4,57626.0,156.62,156.77,156.26,156.4,57626.0
2018-08-28 10:40:00,156.47,156.82,155.25,155.77,69973.0,156.47,156.82,155.25,155.77,69973.0
2018-08-28 10:50:00,155.75,156.28,155.6,155.97,34523.0,155.75,156.28,155.6,155.97,34523.0
2018-08-28 11:00:00,155.95,156.06,155.7,155.87,32217.0,155.95,156.06,155.7,155.87,32217.0
2018-08-28 11:10:00,155.85,156.71,155.85,156.71,44128.0,155.85,156.71,155.85,156.71,44128.0
2018-08-28 11:20:00,156.69,156.95,156.54,156.66,28880.0,156.69,156.95,156.54,156.66,28880.0
2018-08-28 11:30:00,156.68,156.68,156.09,156.09,17241.0,156.68,156.68,156.09,156.09,17241.0
2018-08-28 11:40:00,156.07,156.27,155.97,156.15,26417.0,156.07,156.27,155.97,156.15,26417.0
2018-08-28 11:50:00,156.17,156.6,156.09,156.27,28772.0,156.17,156.6,156.09,156.27,28772.0
2018-08-28 12:00:00,156.27,156.38,155.99,156.37,19219.0,156.27,156.38,155.99,156.37,19219.0
2018-08-28 12:10:00,156.45,156.69,156.38,156.61,19180.0,156.45,156.69,156.38,156.61,19180.0
2018-08-28 12:20:00,156.58,156.82,156.43,156.43,16962.0,156.58,156.82,156.43,156.43,16962.0
2018-08-28 12:30:00,156.45,156.8,156.45,156.59,21400.0,156.45,156.8,156.45,156.59,21400.0
2018-08-28 12:40:00,156.6,156.75,156.52,156.68,18457.0,156.6,156.75,156.52,156.68,18457.0
2018-08-28 12:50:00,156.67,157.03,156.67,156.94,58220.0,156.67,157.03,156.67,156.94,58220.0
2018-08-28 13:00:00,156.89,157.0,156.71,156.96,29754.0,156.89,157.0,156.71,156.96,29754.0
2018-08-28 13:10:00,156.98,157.55,156.91,157.49,32460.0,156.98,157.55,156.91,157.49,32460.0
2018-08-28 13:20:00,157.47,157.64,157.31,157.5,34549.0,157.47,157.64,157.31,157.5,34549.0
2018-08-28 13:30:00,157.46,157.66,157.39,157.56,24305.0,157.46,157.66,157.39,157.56,24305.0
2018-08-28 13:40:00,157.56,157.69,157.25,157.39,35330.0,157.56,157.69,157.25,157.39,35330.0
2018-08-28 13:50:00,157.4,157.58,157.35,157.58,27207.0,157.4,157.58,157.35,157.58,27207.0
2018-08-28 14:00:00,157.59,157.83,157.43,157.74,37073.0,157.59,157.83,157.43,157.74,37073.0
2018-08-28 14:10:00,157.74,157.74,157.4,157.4,28113.0,157.74,157.74,157.4,157.4,28113.0
2018-08-28 14:20:00,157.42,157.48,157.23,157.36,30196.0,157.42,157.48,157.23,157.36,30196.0
2018-08-28 14:30:00,157.36,157.52,157.21,157.21,28948.0,157.36,157.52,157.21,157.21,28948.0
2018-08-28 14:40:00,157.25,157.32,157.18,157.27,30193.0,157.25,157.32,157.18,157.27,30193.0
2018-08-28 14:50:00,157.27,157.38,156.96,157.08,74470.0,157.27,157.38,156.96,157.08,74470.0
2018-08-28 15:00:00,157.1,157.42,157.05,157.3,50570.0,157.1,157.42,157.05,157.3,50570.0
2018-08-28 15:10:00,157.36,157.36,157.05,157.05,42739.0,157.36,157.36,157.05,157.05,42739.0
2018-08-28 15:20:00,157.04,157.05,156.71,156.75,53358.0,157.04,157.05,156.71,156.75,53358.0
2018-08-28 15:30:00,156.75,156.92,156.69,156.85,46160.0,156.75,156.92,156.69,156.85,46160.0
2018-08-28 15:40:00,156.85,156.9,156.59,156.9,59938.0,156.85,156.9,156.59,156.9,59938.0
2018-08-28 15:50:00,156.86,156.88,156.62,156.84,155409.0,156.86,156.88,156.62,156.84,155409.0
2018-08-29 09:30:00,156.75,156.89,156.13,156.74,70919.0,156.75,156.89,156.13,156.74,70919.0
2018-08-29 09:40:00,156.75,157.35,155.67,155.67,116350.0,156.75,157.35,155.67,155.67,116350.0
2018-08-29 09:50:00,155.72,156.26,155.67,156.21,54284.0,155.72,156.26,155.67,156.21,54284.0
2018-08-29 10:00:00,156.18,156.69,155.8,156.27,37498.0,156.18,156.69,155.8,156.27,37498.0
2018-08-29 10:10:00,156.31,156.6,156.22,156.37,43800.0,156.31,156.6,156.22,156.37,43800.0
2018-08-29 10:20:00,156.4,156.7,156.26,156.45,61799.0,156.4,156.7,156.26,156.45,61799.0
2018-08-29 10:30:00,156.46,156.67,156.32,156.54,54897.0,156.46,156.67,156.32,156.54,54897.0
2018-08-29 10:40:00,156.54,157.38,156.52,157.25,59688.0,156.54,157.38,156.52,157.25,59688.0
2018-08-29 10:50:00,157.24,157.63,156.91,156.99,110190.0,157.24,157.63,156.91,156.99,110190.0
2018-08-29 11:00:00,157.0,157.09,156.86,156.9,28298.0,157.0,157.09,156.86,156.9,28298.0
2018-08-29 11:10:00,156.9,156.9,156.07,156.07,38478.0,156.9,156.9,156.07,156.07,38478.0
2018-08-29 11:20:00,156.06,156.38,155.7,156.19,78177.0,156.06,156.38,155.7,156.19,78177.0
2018-08-29 11:30:00,156.12,156.12,155.51,155.61,52009.0,156.12,156.12,155.51,155.61,52009.0
2018-08-29 11:40:00,155.66,155.88,155.61,155.86,25806.0,155.66,155.88,155.61,155.86,25806.0
2018-08-29 11:50:00,155.88,156.06,155.82,155.95,20435.0,155.88,156.06,155.82,155.95,20435.0
2018-08-29 12:00:00,155.97,156.07,155.86,155.95,20332.0,155.97,156.07,155.86,155.95,20332.0
2018-08-29 12:10:00,155.96,156.07,155.71,155.75,34369.0,155.96,156.07,155.71,155.75,34369.0
2018-08-29 12:20:00,155.78,155.8,155.37,155.44,23451.0,155.78,155.8,155.37,155.44,23451.0
2018-08-29 12:30:00,155.4,155.67,155.32,155.58,37173.0,155.4,155.67,155.32,155.58,37173.0
2018-08-29 12:40:00,155.56,155.64,155.37,155.58,25635.0,155.56,155.64,155.37,155.58,25635.0
2018-08-29 12:50:00,155.59,155.67,155.48,155.55,29109.0,155.59,155.67,155.48,155.55,29109.0
2018-08-29 13:00:00,155.52,155.6,155.44,155.45,22097.0,155.52,155.6,155.44,155.45,22097.0
2018-08-29 13:10:00,155.46,155.64,155.46,155.49,26134.0,155.46,155.64,155.46,155.49,26134.0
2018-08-29 13:20:00,155.48,155.66,155.41,155.65,22801.0,155.48,155.66,155.41,155.65,22801.0
2018-08-29 13:30:00,155.67,155.67,155.36,155.51,41138.0,155.67,155.67,155.36,155.51,41138.0
2018-08-29 13:40:00,155.55,155.81,155.42,155.81,18134.0,155.55,155.81,155.42,155.81,18134.0
2018-08-29 13:50:00,155.78,156.02,155.7,155.7,36303.0,155.78,156.02,155.7,155.7,36303.0
2018-08-29 14:00:00,155.69,156.04,155.61,156.04,34431.0,155.69,156.04,155.61,156.04,34431.0
2018-08-29 14:10:00,156.04,156.11,155.74,156.0,51762.0,156.04,156.11,155.74,156.0,51762.0
2018-08-29 14:20:00,155.98,156.05,155.8,155.84,32527.0,155.98,156.05,155.8,155.84,32527.0
2018-08-29 14:30:00,155.82,155.94,155.76,155.77,52937.0,155.82,155.94,155.76,155.77,52937.0
2018-08-29 14:40:00,155.77,155.78,155.45,155.45,42017.0,155.77,155.78,155.45,155.45,42017.0
2018-08-29 14:50:00,155.45,155.7,155.4,155.48,36221.0,155.45,155.7,155.4,155.48,36221.0
2018-08-29 15:00:00,155.5,155.54,155.32,155.4,47942.0,155.5,155.54,155.32,155.4,47942.0
2018-08-29 15:10:00,155.38,155.7,155.38,155.55,33342.0,155.38,155.7,155.38,155.55,33342.0
2018-08-29 15:20:00,155.54,155.59,155.41,155.47,37170.0,155.54,155.59,155.41,155.47,37170.0
2018-08-29 15:30:00,155.5,155.63,155.42,155.63,53813.0,155.5,155.63,155.42,155.63,53813.0
2018-08-29 15:40:00,155.65,155.76,155.48,155.55,64485.0,155.65,155.76,155.48,155.55,64485.0
2018-08-29 15:50:00,155.55,155.71,155.32,155.65,117733.0,155.55,155.71,155.32,155.65,117733.0
2018-08-30 09:30:00,155.63,155.93,153.92,154.18,70114.0,155.63,155.93,153.92,154.18,70114.0
2018-08-30 09:40:00,154.25,154.46,153.58,153.86,79329.0,154.25,154.46,153.58,153.86,79329.0
2018-08-30 09:50:00,153.9,154.19,153.65,153.87,43329.0,153.9,154.19,153.65,153.87,43329.0
2018-08-30 10:00:00,153.85,155.05,153.83,154.52,48084.0,153.85,155.05,153.83,154.52,48084.0
2018-08-30 10:10:00,154.59,155.04,154.46,155.04,40406.0,154.59,155.04,154.46,155.04,40406.0
2018-08-30 10:20:00,155.01,155.19,154.77,154.8,30591.0,155.01,155.19,154.77,154.8,30591.0
2018-08-30 10:30:00,154.81,155.88,154.73,155.84,38396.0,154.81,155.88,154.73,155.84,38396.0
2018-08-30 10:40:00,155.89,155.92,154.88,155.09,31929.0,155.89,155.92,154.88,155.09,31929.0
2018-08-30 10:50:00,155.02,155.45,155.02,155.17,16442.0,155.02,155.45,155.02,155.17,16442.0
2018-08-30 11:00:00,155.18,155.33,154.77,154.83,22355.0,155.18,155.33,154.77,154.83,22355.0
2018-08-30 11:10:00,154.8,154.99,154.55,154.81,32761.0,154.8,154.99,154.55,154.81,32761.0
2018-08-30 11:20:00,154.91,154.98,154.35,154.37,19066.0,154.91,154.98,154.35,154.37,19066.0
2018-08-30 11:30:00,154.35,154.6,154.01,154.09,23650.0,154.35,154.6,154.01,154.09,23650.0
2018-08-30 11:40:00,154.08,154.3,154.04,154.26,18328.0,154.08,154.3,154.04,154.26,18328.0
2018-08-30 11:50:00,154.26,154.5,154.26,154.46,17650.0,154.26,154.5,154.26,154.46,17650.0
2018-08-30 12:00:00,154.46,154.51,154.25,154.28,17052.0,154.46,154.51,154.25,154.28,17052.0
2018-08-30 12:10:00,154.26,154.64,154.24,154.4,18842.0,154.26,154.64,154.24,154.4,18842.0
2018-08-30 12:20:00,154.39,154.55,154.18,154.29,18740.0,154.39,154.55,154.18,154.29,18740.0
2018-08-30 12:30:00,154.36,154.37,154.23,154.3,23392.0,154.36,154.37,154.23,154.3,23392.0
2018-08-30 12:40:00,154.31,154.42,154.22,154.42,17905.0,154.31,154.42,154.22,154.42,17905.0
2018-08-30 12:50:00,154.46,154.66,154.41,154.65,20000.0,154.46,154.66,154.41,154.65,20000.0
2018-08-30 13:00:00,154.62,154.74,154.44,154.46,33724.0,154.62,154.74,154.44,154.46,33724.0
2018-08-30 13:10:00,154.47,154.68,154.43,154.66,20297.0,154.47,154.68,154.43,154.66,20297.0
2018-08-30 13:20:00,154.7,154.86,154.62,154.81,16223.0,154.7,154.86,154.62,154.81,16223.0
2018-08-30 13:30:00,154.81,154.88,154.65,154.84,30055.0,154.81,154.88,154.65,154.84,30055.0
2018-08-30 13:40:00,154.83,154.87,154.69,154.78,17824.0,154.83,154.87,154.69,154.78,17824.0
2018-08-30 13:50:00,154.78,154.85,154.56,154.62,21638.0,154.78,154.85,154.56,154.62,21638.0
2018-08-30 14:00:00,154.62,154.72,154.32,154.38,24679.0,154.62,154.72,154.32,154.38,24679.0
2018-08-30 14:10:00,154.41,154.43,153.84,153.84,27995.0,154.41,154.43,153.84,153.84,27995.0
2018-08-30 14:20:00,153.87,154.18,153.71,153.82,26966.0,153.87,154.18,153.71,153.82,26966.0
2018-08-30 14:30:00,153.84,154.55,153.83,154.39,29610.0,153.84,154.55,153.83,154.39,29610.0
2018-08-30 14:40:00,154.41,154.78,154.28,154.5,24497.0,154.41,154.78,154.28,154.5,24497.0
2018-08-30 14:50:00,154.55,154.57,154.2,154.21,28341.0,154.55,154.57,154.2,154.21,28341.0
2018-08-30 15:00:00,154.22,154.22,153.82,153.94,41011.0,154.22,154.22,153.82,153.94,41011.0
2018-08-30 15:10:00,153.92,154.02,153.67,154.02,27338.0,153.92,154.02,153.67,154.02,27338.0
2018-08-30 15:20:00,154.03,154.04,153.74,153.88,32226.0,154.03,154.04,153.74,153.88,32226.0
2018-08-30 15:30:00,153.94,154.13,153.81,153.94,39913.0,153.94,154.13,153.81,153.94,39913.0
2018-08-30 15:40:00,153.97,153.97,153.69,153.81,46931.0,153.97,153.97,153.69,153.81,46931.0
2018-08-30 15:50:00,153.8,153.99,153.66,153.87,119798.0,153.8,153.99,153.66,153.87,119798.0
2018-08-31 09:30:00,153.56,154.62,153.27,154.42,58201.0,153.56,154.62,153.27,154.42,58201.0
2018-08-31 09:40:00,154.37,154.62,154.07,154.32,44092.0,154.37,154.62,154.07,154.32,44092.0
2018-08-31 09:50:00,154.32,154.41,153.4,153.4,27510.0,154.32,154.41,153.4,153.4,27510.0
2018-08-31 10:00:00,153.49,154.18,153.43,154.07,30289.0,153.49,154.18,153.43,154.07,30289.0
2018-08-31 10:10:00,154.13,154.42,154.11,154.15,16971.0,154.13,154.42,154.11,154.15,16971.0
2018-08-31 10:20:00,154.13,154.43,153.89,153.94,35922.0,154.13,154.43,153.89,153.94,35922.0
2018-08-31 10:30:00,153.96,154.09,153.77,153.91,12110.0,153.96,154.09,153.77,153.91,12110.0
2018-08-31 10:40:00,153.91,154.24,153.91,154.08,15177.0,153.91,154.24,153.91,154.08,15177.0
2018-08-31 10:50:00,154.08,154.3,153.98,154.01,15540.0,154.08,154.3,153.98,154.01,15540.0
2018-08-31 11:00:00,154.13,154.25,153.7,153.7,18051.0,154.13,154.25,153.7,153.7,18051.0
2018-08-31 11:10:00,153.64,153.97,153.64,153.93,19918.0,153.64,153.97,153.64,153.93,19918.0
2018-08-31 11:20:00,153.87,153.88,153.7,153.82,11430.0,153.87,153.88,153.7,153.82,11430.0
2018-08-31 11:30:00,153.8,153.97,153.74,153.97,17714.0,153.8,153.97,153.74,153.97,17714.0
2018-08-31 11:40:00,153.93,153.96,153.51,153.65,63976.0,153.93,153.96,153.51,153.65,63976.0
2018-08-31 11:50:00,153.64,153.95,153.61,153.75,15587.0,153.64,153.95,153.61,153.75,15587.0
2018-08-31 12:00:00,153.81,153.92,153.69,153.84,9372.0,153.81,153.92,153.69,153.84,9372.0
2018-08-31 12:10:00,153.86,154.02,153.82,153.97,19320.0,153.86,154.02,153.82,153.97,19320.0
2018-08-31 12:20:00,154.02,154.2,153.87,154.18,9852.0,154.02,154.2,153.87,154.18,9852.0
2018-08-31 12:30:00,154.2,154.2,153.98,154.14,18343.0,154.2,154.2,153.98,154.14,18343.0
2018-08-31 12:40:00,154.12,154.44,154.06,154.39,17150.0,154.12,154.44,154.06,154.39,17150.0
2018-08-31 12:50:00,154.41,154.5,154.32,154.35,17367.0,154.41,154.5,154.32,154.35,17367.0
2018-08-31 13:00:00,154.35,154.42,154.19,154.33,13321.0,154.35,154.42,154.19,154.33,13321.0
2018-08-31 13:10:00,154.31,154.31,154.05,154.13,13587.0,154.31,154.31,154.05,154.13,13587.0
2018-08-31 13:20:00,154.13,154.19,154.0,154.15,7769.0,154.13,154.19,154.0,154.15,7769.0
2018-08-31 13:30:00,154.16,154.23,154.06,154.2,23900.0,154.16,154.23,154.06,154.2,23900.0
2018-08-31 13:40:00,154.23,154.61,154.23,154.59,12219.0,154.23,154.61,154.23,154.59,12219.0
2018-08-31 13:50:00,154.57,154.59,154.37,154.51,9524.0,154.57,154.59,154.37,154.51,9524.0
2018-08-31 14:00:00,154.56,154.56,154.34,154.34,23479.0,154.56,154.56,154.34,154.34,23479.0
2018-08-31 14:10:00,154.36,154.45,154.25,154.41,28710.0,154.36,154.45,154.25,154.41,28710.0
2018-08-31 14:20:00,154.44,154.45,154.3,154.37,24678.0,154.44,154.45,154.3,154.37,24678.0
2018-08-31 14:30:00,154.37,154.58,154.31,154.35,35253.0,154.37,154.58,154.31,154.35,35253.0
2018-08-31 14:40:00,154.37,154.44,154.24,154.29,25970.0,154.37,154.44,154.24,154.29,25970.0
2018-08-31 14:50:00,154.29,154.54,154.18,154.48,31780.0,154.29,154.54,154.18,154.48,31780.0
2018-08-31 15:00:00,154.45,154.6,154.45,154.56,20327.0,154.45,154.6,154.45,154.56,20327.0
2018-08-31 15:10:00,154.59,154.66,154.5,154.51,26644.0,154.59,154.66,154.5,154.51,26644.0
2018-08-31 15:20:00,154.51,154.51,154.18,154.23,24958.0,154.51,154.51,154.18,154.23,24958.0
2018-08-31 15:30:00,154.23,154.42,154.21,154.21,60221.0,154.23,154.42,154.21,154.21,60221.0
2018-08-31 15:40:00,154.2,154.42,154.14,154.24,44599.0,154.2,154.42,154.14,154.24,44599.0
2018-08-31 15:50:00,154.25,154.74,154.23,154.41,219035.0,154.25,154.74,154.23,154.41,219035.0
2018-09-04 09:30:00,154.17,154.26,152.65,152.8,62685.0,154.17,154.26,152.65,152.8,62685.0
2018-09-04 09:40:00,152.8,153.25,152.29,153.05,41921.0,152.8,153.25,152.29,153.05,41921.0
2018-09-04 09:50:00,153.12,153.67,153.06,153.44,21677.0,153.12,153.67,153.06,153.44,21677.0
2018-09-04 10:00:00,153.5,153.84,153.46,153.66,36018.0,153.5,153.84,153.46,153.66,36018.0
2018-09-04 10:10:00,153.7,153.75,153.05,153.12,15686.0,153.7,153.75,153.05,153.12,15686.0
2018-09-04 10:20:00,153.17,153.41,152.99,153.05,18298.0,153.17,153.41,152.99,153.05,18298.0
2018-09-04 10:30:00,153.06,153.81,152.89,153.81,29922.0,153.06,153.81,152.89,153.81,29922.0
2018-09-04 10:40:00,153.78,154.34,153.68,154.28,15753.0,153.78,154.34,153.68,154.28,15753.0
2018-09-04 10:50:00,154.27,154.48,154.13,154.27,22147.0,154.27,154.48,154.13,154.27,22147.0
2018-09-04 11:00:00,154.27,154.32,153.92,154.03,11557.0,154.27,154.32,153.92,154.03,11557.0
2018-09-04 11:10:00,154.03,154.11,153.82,153.91,16154.0,154.03,154.11,153.82,153.91,16154.0
2018-09-04 11:20:00,154.0,154.0,153.48,153.59,14476.0,154.0,154.0,153.48,153.59,14476.0
2018-09-04 11:30:00,153.61,153.83,153.49,153.67,17589.0,153.61,153.83,153.49,153.67,17589.0
2018-09-04 11:40:00,153.68,153.72,153.08,153.11,20080.0,153.68,153.72,153.08,153.11,20080.0
2018-09-04 11:50:00,153.09,153.16,152.67,152.82,20641.0,153.09,153.16,152.67,152.82,20641.0
2018-09-04 12:00:00,152.83,153.08,152.8,152.92,16314.0,152.83,153.08,152.8,152.92,16314.0
2018-09-04 12:10:00,152.88,153.2,152.78,153.15,12111.0,152.88,153.2,152.78,153.15,12111.0
2018-09-04 12:20:00,153.1,153.13,152.59,152.78,32628.0,153.1,153.13,152.59,152.78,32628.0
2018-09-04 12:30:00,152.74,152.95,152.69,152.8,22104.0,152.74,152.95,152.69,152.8,22104.0
2018-09-04 12:40:00,152.78,153.13,152.7,153.12,11851.0,152.78,153.13,152.7,153.12,11851.0
2018-09-04 12:50:00,153.11,153.23,152.96,153.23,14548.0,153.11,153.23,152.96,153.23,14548.0
2018-09-04 13:00:00,153.24,153.53,153.2,153.43,14415.0,153.24,153.53,153.2,153.43,14415.0
2018-09-04 13:10:00,153.47,153.58,153.29,153.29,17417.0,153.47,153.58,153.29,153.29,17417.0
2018-09-04 13:20:00,153.32,153.33,152.88,153.0,23899.0,153.32,153.33,152.88,153.0,23899.0
2018-09-04 13:30:00,153.07,153.12,152.68,152.68,18020.0,153.07,153.12,152.68,152.68,18020.0
2018-09-04 13:40:00,152.67,152.97,152.63,152.97,18524.0,152.67,152.97,152.63,152.97,18524.0
2018-09-04 13:50:00,152.97,153.22,152.97,153.08,16214.0,152.97,153.22,152.97,153.08,16214.0
2018-09-04 14:00:00,153.11,153.23,153.03,153.04,18418.0,153.11,153.23,153.03,153.04,18418.0
2018-09-04 14:10:00,153.04,153.28,153.04,153.2,13585.0,153.04,153.28,153.04,153.2,13585.0
2018-09-04 14:20:00,153.26,153.59,153.19,153.41,14380.0,153.26,153.59,153.19,153.41,14380.0
2018-09-04 14:30:00,153.43,153.45,153.31,153.4,27804.0,153.43,153.45,153.31,153.4,27804.0
2018-09-04 14:40:00,153.44,153.5,153.28,153.33,17023.0,153.44,153.5,153.28,153.33,17023.0
2018-09-04 14:50:00,153.35,153.45,153.28,153.38,19831.0,153.35,153.45,153.28,153.38,19831.0
2018-09-04 15:00:00,153.38,153.45,153.38,153.41,29882.0,153.38,153.45,153.38,153.41,29882.0
2018-09-04 15:10:00,153.4,153.47,153.28,153.35,22221.0,153.4,153.47,153.28,153.35,22221.0
2018-09-04 15:20:00,153.38,153.47,153.28,153.36,19929.0,153.38,153.47,153.28,153.36,19929.0
2018-09-04 15:30:00,153.34,153.45,153.29,153.43,24427.0,153.34,153.45,153.29,153.43,24427.0
2018-09-04 15:40:00,153.44,153.45,153.27,153.31,34776.0,153.44,153.45,153.27,153.31,34776.0
2018-09-04 15:50:00,153.33,153.71,153.24,153.59,84260.0,153.33,153.71,153.24,153.59,84260.0
2018-09-05 09:30:00,153.12,154.31,152.39,152.44,47497.0,153.12,154.31,152.39,152.44,47497.0
2018-09-05 09:40:00,152.36,152.46,151.83,152.25,43084.0,152.36,152.46,151.83,152.25,43084.0
2018-09-05 09:50:00,152.21,152.21,150.2,150.26,60555.0,152.21,152.21,150.2,150.26,60555.0
2018-09-05 10:00:00,150.25,150.57,149.33,149.69,51105.0,150.25,150.57,149.33,149.69,51105.0
2018-09-05 10:10:00,149.7,149.91,149.24,149.67,49946.0,149.7,149.91,149.24,149.67,49946.0
2018-09-05 10:20:00,149.56,149.7,148.45,149.49,47511.0,149.56,149.7,148.45,149.49,47511.0
2018-09-05 10:30:00,149.45,149.47,148.55,148.91,26623.0,149.45,149.47,148.55,148.91,26623.0
2018-09-05 10:40:00,148.95,149.69,148.56,149.58,34017.0,148.95,149.69,148.56,149.58,34017.0
2018-09-05 10:50:00,149.75,149.88,149.46,149.48,33381.0,149.75,149.88,149.46,149.48,33381.0
2018-09-05 11:00:00,149.47,149.47,148.62,148.87,34133.0,149.47,149.47,148.62,148.87,34133.0
2018-09-05 11:10:00,148.87,149.05,148.5,148.81,31588.0,148.87,149.05,148.5,148.81,31588.0
2018-09-05 11:20:00,148.84,149.26,148.81,148.83,28434.0,148.84,149.26,148.81,148.83,28434.0
2018-09-05 11:30:00,148.87,148.99,148.51,148.99,22346.0,148.87,148.99,148.51,148.99,22346.0
2018-09-05 11:40:00,149.0,149.17,148.61,148.76,46610.0,149.0,149.17,148.61,148.76,46610.0
2018-09-05 11:50:00,148.77,149.58,148.69,149.49,118972.0,148.77,149.58,148.69,149.49,118972.0
2018-09-05 12:00:00,149.53,150.61,149.49,150.6,34337.0,149.53,150.61,149.49,150.6,34337.0
2018-09-05 12:10:00,150.56,150.87,150.49,150.77,12355.0,150.56,150.87,150.49,150.77,12355.0
2018-09-05 12:20:00,150.73,150.8,150.29,150.47,10097.0,150.73,150.8,150.29,150.47,10097.0
2018-09-05 12:30:00,150.41,150.75,150.41,150.55,18343.0,150.41,150.75,150.41,150.55,18343.0
2018-09-05 12:40:00,150.54,150.64,150.42,150.45,22412.0,150.54,150.64,150.42,150.45,22412.0
2018-09-05 12:50:00,150.48,150.48,149.96,149.97,11360.0,150.48,150.48,149.96,149.97,11360.0
2018-09-05 13:00:00,149.92,150.45,149.9,150.37,16267.0,149.92,150.45,149.9,150.37,16267.0
2018-09-05 13:10:00,150.41,150.63,150.36,150.53,11934.0,150.41,150.63,150.36,150.53,11934.0
2018-09-05 13:20:00,150.56,150.7,150.47,150.54,20303.0,150.56,150.7,150.47,150.54,20303.0
2018-09-05 13:30:00,150.56,150.9,150.56,150.73,9943.0,150.56,150.9,150.56,150.73,9943.0
2018-09-05 13:40:00,150.73,150.83,150.54,150.58,10502.0,150.73,150.83,150.54,150.58,10502.0
2018-09-05 13:50:00,150.53,150.69,150.39,150.56,14111.0,150.53,150.69,150.39,150.56,14111.0
2018-09-05 14:00:00,150.59,150.64,150.11,150.11,15062.0,150.59,150.64,150.11,150.11,15062.0
2018-09-05 14:10:00,150.1,150.36,150.03,150.35,14724.0,150.1,150.36,150.03,150.35,14724.0
2018-09-05 14:20:00,150.3,150.36,149.77,149.84,15704.0,150.3,150.36,149.77,149.84,15704.0
2018-09-05 14:30:00,149.85,149.94,149.64,149.84,27122.0,149.85,149.94,149.64,149.84,27122.0
2018-09-05 14:40:00,149.87,149.97,149.67,149.7,15394.0,149.87,149.97,149.67,149.7,15394.0
2018-09-05 14:50:00,149.69,149.7,149.44,149.66,15626.0,149.69,149.7,149.44,149.66,15626.0
2018-09-05 15:00:00,149.65,149.8,149.47,149.58,18473.0,149.65,149.8,149.47,149.58,18473.0
2018-09-05 15:10:00,149.57,149.79,149.46,149.66,22321.0,149.57,149.79,149.46,149.66,22321.0
2018-09-05 15:20:00,149.66,149.76,149.38,149.41,24597.0,149.66,149.76,149.38,149.41,24597.0
2018-09-05 15:30:00,149.41,149.55,149.37,149.51,24786.0,149.41,149.55,149.37,149.51,24786.0
2018-09-05 15:40:00,149.53,149.58,149.15,149.15,46374.0,149.53,149.58,149.15,149.15,46374.0
2018-09-05 15:50:00,149.06,149.4,149.04,149.35,93675.0,149.06,149.4,149.04,149.35,93675.0
2018-09-06 09:30:00,149.34,150.26,148.75,148.75,29105.0,149.34,150.26,148.75,148.75,29105.0
2018-09-06 09:40:00,148.76,149.76,148.16,149.62,28204.0,148.76,149.76,148.16,149.62,28204.0
2018-09-06 09:50:00,149.54,150.17,149.26,149.93,29401.0,149.54,150.17,149.26,149.93,29401.0
2018-09-06 10:00:00,149.92,150.08,148.89,149.28,27720.0,149.92,150.08,148.89,149.28,27720.0
2018-09-06 10:10:00,149.16,149.24,148.37,148.49,30982.0,149.16,149.24,148.37,148.49,30982.0
2018-09-06 10:20:00,148.44,149.05,148.2,149.02,38835.0,148.44,149.05,148.2,149.02,38835.0
2018-09-06 10:30:00,149.03,149.03,148.21,148.62,29140.0,149.03,149.03,148.21,148.62,29140.0
2018-09-06 10:40:00,148.66,148.81,148.23,148.26,23646.0,148.66,148.81,148.23,148.26,23646.0
2018-09-06 10:50:00,148.31,148.68,148.0,148.36,34872.0,148.31,148.68,148.0,148.36,34872.0
2018-09-06 11:00:00,148.32,148.41,147.33,147.73,44415.0,148.32,148.41,147.33,147.73,44415.0
2018-09-06 11:10:00,147.73,148.31,147.65,148.1,16869.0,147.73,148.31,147.65,148.1,16869.0
2018-09-06 11:20:00,148.06,148.46,147.74,148.34,14608.0,148.06,148.46,147.74,148.34,14608.0
2018-09-06 11:30:00,148.23,148.5,147.94,148.03,38720.0,148.23,148.5,147.94,148.03,38720.0
2018-09-06 11:40:00,148.06,148.26,147.98,148.2,17272.0,148.06,148.26,147.98,148.2,17272.0
2018-09-06 11:50:00,148.29,148.37,147.96,148.26,18914.0,148.29,148.37,147.96,148.26,18914.0
2018-09-06 12:00:00,148.29,148.41,148.13,148.4,19823.0,148.29,148.41,148.13,148.4,19823.0
2018-09-06 12:10:00,148.41,148.41,147.91,147.96,22365.0,148.41,148.41,147.91,147.96,22365.0
2018-09-06 12:20:00,148.0,148.11,147.86,147.94,21414.0,148.0,148.11,147.86,147.94,21414.0
2018-09-06 12:30:00,147.89,147.97,147.6,147.71,12205.0,147.89,147.97,147.6,147.71,12205.0
2018-09-06 12:40:00,147.71,148.03,147.7,147.81,21979.0,147.71,148.03,147.7,147.81,21979.0
2018-09-06 12:50:00,147.77,147.86,147.61,147.69,12313.0,147.77,147.86,147.61,147.69,12313.0
2018-09-06 13:00:00,147.7,147.7,147.35,147.53,14484.0,147.7,147.7,147.35,147.53,14484.0
2018-09-06 13:10:00,147.53,148.04,147.49,148.04,13443.0,147.53,148.04,147.49,148.04,13443.0
2018-09-06 13:20:00,148.01,148.15,147.84,147.84,10864.0,148.01,148.15,147.84,147.84,10864.0
2018-09-06 13:30:00,147.83,148.02,147.73,147.94,12399.0,147.83,148.02,147.73,147.94,12399.0
2018-09-06 13:40:00,147.9,148.46,147.9,148.17,15292.0,147.9,148.46,147.9,148.17,15292.0
2018-09-06 13:50:00,148.17,148.29,148.06,148.18,6000.0,148.17,148.29,148.06,148.18,6000.0
2018-09-06 14:00:00,148.17,148.43,148.07,148.29,30514.0,148.17,148.43,148.07,148.29,30514.0
2018-09-06 14:10:00,148.3,148.34,148.13,148.23,7860.0,148.3,148.34,148.13,148.23,7860.0
2018-09-06 14:20:00,148.19,148.22,147.91,148.08,8047.0,148.19,148.22,147.91,148.08,8047.0
2018-09-06 14:30:00,148.09,148.46,148.09,148.36,9093.0,148.09,148.46,148.09,148.36,9093.0
2018-09-06 14:40:00,148.34,148.51,148.29,148.46,8105.0,148.34,148.51,148.29,148.46,8105.0
2018-09-06 14:50:00,148.45,148.55,148.33,148.46,13123.0,148.45,148.55,148.33,148.46,13123.0
2018-09-06 15:00:00,148.49,148.99,148.4,148.94,18548.0,148.49,148.99,148.4,148.94,18548.0
2018-09-06 15:10:00,148.96,149.17,148.88,148.89,22811.0,148.96,149.17,148.88,148.89,22811.0
2018-09-06 15:20:00,148.94,149.18,148.88,149.18,16067.0,148.94,149.18,148.88,149.18,16067.0
2018-09-06 15:30:00,149.15,149.21,148.97,149.17,20506.0,149.15,149.21,148.97,149.17,20506.0
2018-09-06 15:40:00,149.11,149.15,148.9,149.07,30077.0,149.11,149.15,148.9,149.07,30077.0
2018-09-06 15:50:00,149.04,149.06,148.76,148.83,68335.0,149.04,149.06,148.76,148.83,68335.0
2018-09-07 09:30:00,147.64,148.02,146.71,148.01,66303.0,147.64,148.02,146.71,148.01,66303.0
2018-09-07 09:40:00,148.0,148.57,147.81,147.81,17593.0,148.0,148.57,147.81,147.81,17593.0
2018-09-07 09:50:00,147.98,148.86,147.97,148.66,30908.0,147.98,148.86,147.97,148.66,30908.0
2018-09-07 10:00:00,148.78,149.05,148.54,149.0,50137.0,148.78,149.05,148.54,149.0,50137.0
2018-09-07 10:10:00,149.0,149.57,148.9,149.19,27033.0,149.0,149.57,148.9,149.19,27033.0
2018-09-07 10:20:00,149.15,149.28,148.84,148.94,25861.0,149.15,149.28,148.84,148.94,25861.0
2018-09-07 10:30:00,148.91,149.31,148.85,148.94,29279.0,148.91,149.31,148.85,148.94,29279.0
2018-09-07 10:40:00,148.92,149.33,148.77,149.17,18668.0,148.92,149.33,148.77,149.17,18668.0
2018-09-07 10:50:00,149.19,149.51,149.16,149.5,20447.0,149.19,149.51,149.16,149.5,20447.0
2018-09-07 11:00:00,149.49,149.71,149.22,149.67,14314.0,149.49,149.71,149.22,149.67,14314.0
2018-09-07 11:10:00,149.64,150.85,149.55,150.53,98828.0,149.64,150.85,149.55,150.53,98828.0
2018-09-07 11:20:00,150.63,150.73,149.92,150.7,35773.0,150.63,150.73,149.92,150.7,35773.0
2018-09-07 11:30:00,150.59,150.75,150.27,150.56,18438.0,150.59,150.75,150.27,150.56,18438.0
2018-09-07 11:40:00,150.6,150.66,150.29,150.44,12548.0,150.6,150.66,150.29,150.44,12548.0
2018-09-07 11:50:00,150.37,150.46,149.94,149.94,15207.0,150.37,150.46,149.94,149.94,15207.0
2018-09-07 12:00:00,149.94,150.0,149.16,149.26,42316.0,149.94,150.0,149.16,149.26,42316.0
2018-09-07 12:10:00,149.2,149.93,149.2,149.78,17831.0,149.2,149.93,149.2,149.78,17831.0
2018-09-07 12:20:00,149.84,150.01,149.39,149.41,13672.0,149.84,150.01,149.39,149.41,13672.0
2018-09-07 12:30:00,149.42,149.8,149.39,149.69,15542.0,149.42,149.8,149.39,149.69,15542.0
2018-09-07 12:40:00,149.68,150.11,149.36,149.99,18474.0,149.68,150.11,149.36,149.99,18474.0
2018-09-07 12:50:00,150.05,150.31,149.97,150.06,13500.0,150.05,150.31,149.97,150.06,13500.0
2018-09-07 13:00:00,150.12,150.12,149.49,149.65,10841.0,150.12,150.12,149.49,149.65,10841.0
2018-09-07 13:10:00,149.58,149.66,149.47,149.47,14465.0,149.58,149.66,149.47,149.47,14465.0
2018-09-07 13:20:00,149.5,149.79,149.47,149.79,11770.0,149.5,149.79,149.47,149.79,11770.0
2018-09-07 13:30:00,149.82,149.92,149.43,149.44,9298.0,149.82,149.92,149.43,149.44,9298.0
2018-09-07 13:40:00,149.41,149.46,149.23,149.23,8200.0,149.41,149.46,149.23,149.23,8200.0
2018-09-07 13:50:00,149.22,149.51,149.22,149.27,8348.0,149.22,149.51,149.22,149.27,8348.0
2018-09-07 14:00:00,149.32,149.49,149.27,149.39,7882.0,149.32,149.49,149.27,149.39,7882.0
2018-09-07 14:10:00,149.43,149.77,149.4,149.5,11081.0,149.43,149.77,149.4,149.5,11081.0
2018-09-07 14:20:00,149.53,149.92,149.49,149.91,12661.0,149.53,149.92,149.49,149.91,12661.0
2018-09-07 14:30:00,149.86,149.89,149.42,149.48,9732.0,149.86,149.89,149.42,149.48,9732.0
2018-09-07 14:40:00,149.49,149.54,149.41,149.41,13676.0,149.49,149.54,149.41,149.41,13676.0
2018-09-07 14:50:00,149.46,149.56,149.24,149.48,13590.0,149.46,149.56,149.24,149.48,13590.0
2018-09-07 15:00:00,149.48,149.57,149.28,149.32,15616.0,149.48,149.57,149.28,149.32,15616.0
2018-09-07 15:10:00,149.33,149.47,149.31,149.35,11745.0,149.33,149.47,149.31,149.35,11745.0
2018-09-07 15:20:00,149.39,149.44,149.22,149.3,21935.0,149.39,149.44,149.22,149.3,21935.0
2018-09-07 15:30:00,149.29,149.46,149.07,149.32,32864.0,149.29,149.46,149.07,149.32,32864.0
2018-09-07 15:40:00,149.28,149.36,149.02,149.02,25485.0,149.28,149.36,149.02,149.02,25485.0
2018-09-07 15:50:00,149.03,149.27,148.61,149.21,139317.0,149.03,149.27,148.61,149.21,139317.0
2018-09-10 09:30:00,149.96,150.81,148.54,148.95,53922.0,149.96,150.81,148.54,148.95,53922.0
2018-09-10 09:40:00,148.82,150.18,148.78,149.47,43426.0,148.82,150.18,148.78,149.47,43426.0
2018-09-10 09:50:00,149.63,149.76,149.26,149.36,27401.0,149.63,149.76,149.26,149.36,27401.0
2018-09-10 10:00:00,149.37,149.49,149.13,149.24,45871.0,149.37,149.49,149.13,149.24,45871.0
2018-09-10 10:10:00,149.17,149.54,148.96,149.35,30059.0,149.17,149.54,148.96,149.35,30059.0
2018-09-10 10:20:00,149.55,149.67,149.34,149.57,16118.0,149.55,149.67,149.34,149.57,16118.0
2018-09-10 10:30:00,149.65,150.15,149.55,149.9,30311.0,149.65,150.15,149.55,149.9,30311.0
2018-09-10 10:40:00,149.88,149.97,149.66,149.83,12602.0,149.88,149.97,149.66,149.83,12602.0
2018-09-10 10:50:00,149.87,150.29,149.78,149.86,17417.0,149.87,150.29,149.78,149.86,17417.0
2018-09-10 11:00:00,149.81,150.15,149.52,150.07,33393.0,149.81,150.15,149.52,150.07,33393.0
2018-09-10 11:10:00,150.15,150.19,149.64,149.74,44737.0,150.15,150.19,149.64,149.74,44737.0
2018-09-10 11:20:00,149.67,149.76,149.48,149.74,26043.0,149.67,149.76,149.48,149.74,26043.0
2018-09-10 11:30:00,149.76,149.81,149.59,149.69,14958.0,149.76,149.81,149.59,149.69,14958.0
2018-09-10 11:40:00,149.73,149.9,149.69,149.87,14261.0,149.73,149.9,149.69,149.87,14261.0
2018-09-10 11:50:00,149.87,149.99,149.73,149.82,12830.0,149.87,149.99,149.73,149.82,12830.0
2018-09-10 12:00:00,149.78,149.84,149.67,149.83,14420.0,149.78,149.84,149.67,149.83,14420.0
2018-09-10 12:10:00,149.84,150.15,149.75,149.75,21939.0,149.84,150.15,149.75,149.75,21939.0
2018-09-10 12:20:00,149.78,149.78,149.59,149.65,25190.0,149.78,149.78,149.59,149.65,25190.0
2018-09-10 12:30:00,149.64,149.82,149.56,149.56,23910.0,149.64,149.82,149.56,149.56,23910.0
2018-09-10 12:40:00,149.59,149.71,149.55,149.66,37332.0,149.59,149.71,149.55,149.66,37332.0
2018-09-10 12:50:00,149.62,149.84,149.56,149.74,12354.0,149.62,149.84,149.56,149.74,12354.0
2018-09-10 13:00:00,149.71,149.93,149.67,149.82,10910.0,149.71,149.93,149.67,149.82,10910.0
2018-09-10 13:10:00,149.82,150.15,149.79,150.1,25816.0,149.82,150.15,149.79,150.1,25816.0
2018-09-10 13:20:00,150.15,150.46,150.14,150.41,34941.0,150.15,150.46,150.14,150.41,34941.0
2018-09-10 13:30:00,150.45,150.52,150.08,150.23,10859.0,150.45,150.52,150.08,150.23,10859.0
2018-09-10 13:40:00,150.24,150.3,150.13,150.3,27609.0,150.24,150.3,150.13,150.3,27609.0
2018-09-10 13:50:00,150.27,150.75,150.26,150.71,38003.0,150.27,150.75,150.26,150.71,38003.0
2018-09-10 14:00:00,150.72,150.8,150.51,150.55,9122.0,150.72,150.8,150.51,150.55,9122.0
2018-09-10 14:10:00,150.6,150.65,150.49,150.64,12474.0,150.6,150.65,150.49,150.64,12474.0
2018-09-10 14:20:00,150.67,150.8,150.54,150.74,13353.0,150.67,150.8,150.54,150.74,13353.0
2018-09-10 14:30:00,150.76,151.04,150.72,150.96,63957.0,150.76,151.04,150.72,150.96,63957.0
2018-09-10 14:40:00,150.93,151.1,150.77,151.07,15935.0,150.93,151.1,150.77,151.07,15935.0
2018-09-10 14:50:00,151.07,151.18,150.9,151.16,13561.0,151.07,151.18,150.9,151.16,13561.0
2018-09-10 15:00:00,151.17,151.22,151.02,151.05,23517.0,151.17,151.22,151.02,151.05,23517.0
2018-09-10 15:10:00,151.06,151.2,150.87,150.99,18282.0,151.06,151.2,150.87,150.99,18282.0
2018-09-10 15:20:00,151.0,151.07,150.84,150.84,23236.0,151.0,151.07,150.84,150.84,23236.0
2018-09-10 15:30:00,150.84,150.94,150.76,150.78,23417.0,150.84,150.94,150.76,150.78,23417.0
2018-09-10 15:40:00,150.76,150.93,150.74,150.89,39578.0,150.76,150.93,150.74,150.89,39578.0
2018-09-10 15:50:00,150.87,150.87,150.56,150.75,97704.0,150.87,150.87,150.56,150.75,97704.0
2018-09-11 09:30:00,150.29,151.24,150.26,151.03,19909.0,150.29,151.24,150.26,151.03,19909.0
2018-09-11 09:40:00,151.13,151.73,151.04,151.54,23922.0,151.13,151.73,151.04,151.54,23922.0
2018-09-11 09:50:00,151.6,151.72,150.88,151.0,28002.0,151.6,151.72,150.88,151.0,28002.0
2018-09-11 10:00:00,150.83,151.15,150.64,150.93,16959.0,150.83,151.15,150.64,150.93,16959.0
2018-09-11 10:10:00,150.92,150.92,150.46,150.49,13067.0,150.92,150.92,150.46,150.49,13067.0
2018-09-11 10:20:00,150.54,150.73,150.25,150.4,14816.0,150.54,150.73,150.25,150.4,14816.0
2018-09-11 10:30:00,150.55,150.55,150.2,150.38,6800.0,150.55,150.55,150.2,150.38,6800.0
2018-09-11 10:40:00,150.41,150.62,150.14,150.23,15610.0,150.41,150.62,150.14,150.23,15610.0
2018-09-11 10:50:00,150.18,150.51,150.07,150.31,16323.0,150.18,150.51,150.07,150.31,16323.0
2018-09-11 11:00:00,150.3,150.65,150.29,150.48,14455.0,150.3,150.65,150.29,150.48,14455.0
2018-09-11 11:10:00,150.49,150.73,150.28,150.43,22602.0,150.49,150.73,150.28,150.43,22602.0
2018-09-11 11:20:00,150.47,150.52,150.24,150.27,15720.0,150.47,150.52,150.24,150.27,15720.0
2018-09-11 11:30:00,150.34,150.4,150.17,150.28,9300.0,150.34,150.4,150.17,150.28,9300.0
2018-09-11 11:40:00,150.24,150.55,150.24,150.55,6046.0,150.24,150.55,150.24,150.55,6046.0
2018-09-11 11:50:00,150.56,151.05,150.39,151.02,24611.0,150.56,151.05,150.39,151.02,24611.0
2018-09-11 12:00:00,151.05,151.52,151.03,151.42,12609.0,151.05,151.52,151.03,151.42,12609.0
2018-09-11 12:10:00,151.45,151.48,151.2,151.26,17155.0,151.45,151.48,151.2,151.26,17155.0
2018-09-11 12:20:00,151.3,151.3,151.06,151.06,9183.0,151.3,151.3,151.06,151.06,9183.0
2018-09-11 12:30:00,151.12,151.15,150.93,151.01,8640.0,151.12,151.15,150.93,151.01,8640.0
2018-09-11 12:40:00,151.02,151.05,150.88,150.88,9069.0,151.02,151.05,150.88,150.88,9069.0
2018-09-11 12:50:00,150.92,151.1,150.91,151.1,9838.0,150.92,151.1,150.91,151.1,9838.0
2018-09-11 13:00:00,151.19,151.32,151.11,151.11,8270.0,151.19,151.32,151.11,151.11,8270.0
2018-09-11 13:10:00,151.15,151.19,150.97,151.06,9976.0,151.15,151.19,150.97,151.06,9976.0
2018-09-11 13:20:00,151.06,151.09,150.62,150.62,7250.0,151.06,151.09,150.62,150.62,7250.0
2018-09-11 13:30:00,150.62,150.86,150.61,150.76,22370.0,150.62,150.86,150.61,150.76,22370.0
2018-09-11 13:40:00,150.8,150.84,150.66,150.8,4160.0,150.8,150.84,150.66,150.8,4160.0
2018-09-11 13:50:00,150.84,151.0,150.71,150.94,12993.0,150.84,151.0,150.71,150.94,12993.0
2018-09-11 14:00:00,150.94,150.97,150.81,150.96,9605.0,150.94,150.97,150.81,150.96,9605.0
2018-09-11 14:10:00,150.97,151.25,150.89,151.24,10502.0,150.97,151.25,150.89,151.24,10502.0
2018-09-11 14:20:00,151.23,151.25,151.07,151.09,11136.0,151.23,151.25,151.07,151.09,11136.0
2018-09-11 14:30:00,151.07,151.13,151.01,151.04,9625.0,151.07,151.13,151.01,151.04,9625.0
2018-09-11 14:40:00,151.06,151.1,150.91,150.92,9648.0,151.06,151.1,150.91,150.92,9648.0
2018-09-11 14:50:00,150.9,150.95,150.7,150.74,8313.0,150.9,150.95,150.7,150.74,8313.0
2018-09-11 15:00:00,150.74,150.82,150.72,150.77,16507.0,150.74,150.82,150.72,150.77,16507.0
2018-09-11 15:10:00,150.77,150.82,150.52,150.53,17825.0,150.77,150.82,150.52,150.53,17825.0
2018-09-11 15:20:00,150.55,150.56,150.37,150.45,18565.0,150.55,150.56,150.37,150.45,18565.0
2018-09-11 15:30:00,150.45,150.68,150.34,150.67,18615.0,150.45,150.68,150.34,150.67,18615.0
2018-09-11 15:40:00,150.64,150.82,150.53,150.81,32973.0,150.64,150.82,150.53,150.81,32973.0
2018-09-11 15:50:00,150.77,151.01,150.69,150.88,72885.0,150.77,151.01,150.69,150.88,72885.0
2018-09-12 09:30:00,150.82,150.95,149.76,149.89,30461.0,150.82,150.95,149.76,149.89,30461.0
2018-09-12 09:40:00,150.05,150.88,149.73,150.5,26926.0,150.05,150.88,149.73,150.5,26926.0
2018-09-12 09:50:00,150.56,150.83,149.87,150.0,33121.0,150.56,150.83,149.87,150.0,33121.0
2018-09-12 10:00:00,149.93,150.31,149.18,149.18,34037.0,149.93,150.31,149.18,149.18,34037.0
2018-09-12 10:10:00,149.17,149.34,148.93,148.96,15342.0,149.17,149.34,148.93,148.96,15342.0
2018-09-12 10:20:00,148.88,149.05,148.54,148.59,62887.0,148.88,149.05,148.54,148.59,62887.0
2018-09-12 10:30:00,148.59,148.6,147.6,148.14,66065.0,148.59,148.6,147.6,148.14,66065.0
2018-09-12 10:40:00,148.09,148.42,147.88,147.88,40868.0,148.09,148.42,147.88,147.88,40868.0
2018-09-12 10:50:00,147.93,148.5,147.9,148.1,18002.0,147.93,148.5,147.9,148.1,18002.0
2018-09-12 11:00:00,148.1,148.96,148.1,148.84,6830.0,148.1,148.96,148.1,148.84,6830.0
2018-09-12 11:10:00,148.96,150.4,148.96,149.92,17529.0,148.96,150.4,148.96,149.92,17529.0
2018-09-12 11:20:00,149.87,150.29,149.76,150.08,14114.0,149.87,150.29,149.76,150.08,14114.0
2018-09-12 11:30:00,150.19,150.31,149.66,149.66,6777.0,150.19,150.31,149.66,149.66,6777.0
2018-09-12 11:40:00,149.68,149.87,149.28,149.47,13522.0,149.68,149.87,149.28,149.47,13522.0
2018-09-12 11:50:00,149.42,149.44,148.76,149.05,11188.0,149.42,149.44,148.76,149.05,11188.0
2018-09-12 12:00:00,149.07,150.01,149.07,149.61,9059.0,149.07,150.01,149.07,149.61,9059.0
2018-09-12 12:10:00,149.62,150.06,149.62,150.06,5084.0,149.62,150.06,149.62,150.06,5084.0
2018-09-12 12:20:00,150.07,150.36,150.05,150.36,4914.0,150.07,150.36,150.05,150.36,4914.0
2018-09-12 12:30:00,150.29,150.34,150.09,150.34,6500.0,150.29,150.34,150.09,150.34,6500.0
2018-09-12 12:40:00,150.36,150.47,150.27,150.4,7006.0,150.36,150.47,150.27,150.4,7006.0
2018-09-12 12:50:00,150.45,150.45,150.3,150.36,6608.0,150.45,150.45,150.3,150.36,6608.0
2018-09-12 13:00:00,150.4,150.68,150.37,150.67,5803.0,150.4,150.68,150.37,150.67,5803.0
2018-09-12 13:10:00,150.7,150.75,150.39,150.53,6842.0,150.7,150.75,150.39,150.53,6842.0
2018-09-12 13:20:00,150.6,150.84,150.54,150.72,9611.0,150.6,150.84,150.54,150.72,9611.0
2018-09-12 13:30:00,150.74,150.82,150.55,150.67,5375.0,150.74,150.82,150.55,150.67,5375.0
2018-09-12 13:40:00,150.65,150.7,150.33,150.37,11926.0,150.65,150.7,150.33,150.37,11926.0
2018-09-12 13:50:00,150.41,150.58,150.31,150.41,7015.0,150.41,150.58,150.31,150.41,7015.0
2018-09-12 14:00:00,150.47,150.63,150.28,150.36,5522.0,150.47,150.63,150.28,150.36,5522.0
2018-09-12 14:10:00,150.34,150.47,150.33,150.43,16578.0,150.34,150.47,150.33,150.43,16578.0
2018-09-12 14:20:00,150.41,150.51,150.25,150.42,13422.0,150.41,150.51,150.25,150.42,13422.0
2018-09-12 14:30:00,150.47,150.52,150.3,150.39,12099.0,150.47,150.52,150.3,150.39,12099.0
2018-09-12 14:40:00,150.35,150.42,150.09,150.28,10625.0,150.35,150.42,150.09,150.28,10625.0
2018-09-12 14:50:00,150.19,150.3,150.17,150.25,6985.0,150.19,150.3,150.17,150.25,6985.0
2018-09-12 15:00:00,150.25,150.59,150.23,150.5,11027.0,150.25,150.59,150.23,150.5,11027.0
2018-09-12 15:10:00,150.48,150.63,150.47,150.47,13860.0,150.48,150.63,150.47,150.47,13860.0
2018-09-12 15:20:00,150.5,150.58,150.47,150.47,14202.0,150.5,150.58,150.47,150.47,14202.0
2018-09-12 15:30:00,150.51,150.84,150.48,150.77,40286.0,150.51,150.84,150.48,150.77,40286.0
2018-09-12 15:40:00,150.76,150.92,150.67,150.7,24834.0,150.76,150.92,150.67,150.7,24834.0
2018-09-12 15:50:00,150.72,150.95,150.72,150.73,46344.0,150.72,150.95,150.72,150.73,46344.0
2018-09-13 09:30:00,151.67,152.8,151.6,152.7,35606.0,151.67,152.8,151.6,152.7,35606.0
2018-09-13 09:40:00,152.59,154.06,152.39,153.99,55178.0,152.59,154.06,152.39,153.99,55178.0
2018-09-13 09:50:00,154.03,154.03,152.97,152.97,31628.0,154.03,154.03,152.97,152.97,31628.0
2018-09-13 10:00:00,152.93,153.63,152.4,152.55,18745.0,152.93,153.63,152.4,152.55,18745.0
2018-09-13 10:10:00,152.69,152.76,152.29,152.69,20698.0,152.69,152.76,152.29,152.69,20698.0
2018-09-13 10:20:00,152.74,152.82,151.74,151.94,12227.0,152.74,152.82,151.74,151.94,12227.0
2018-09-13 10:30:00,151.96,152.79,151.96,152.07,21880.0,151.96,152.79,151.96,152.07,21880.0
2018-09-13 10:40:00,152.07,152.31,151.72,152.07,15505.0,152.07,152.31,151.72,152.07,15505.0
2018-09-13 10:50:00,152.04,152.23,151.9,152.0,26301.0,152.04,152.23,151.9,152.0,26301.0
2018-09-13 11:00:00,152.05,152.51,151.86,152.21,11421.0,152.05,152.51,151.86,152.21,11421.0
2018-09-13 11:10:00,152.2,152.37,152.06,152.1,6025.0,152.2,152.37,152.06,152.1,6025.0
2018-09-13 11:20:00,152.09,152.32,152.09,152.26,11899.0,152.09,152.32,152.09,152.26,11899.0
2018-09-13 11:30:00,152.3,152.49,152.05,152.47,8022.0,152.3,152.49,152.05,152.47,8022.0
2018-09-13 11:40:00,152.44,152.88,152.23,152.64,45019.0,152.44,152.88,152.23,152.64,45019.0
2018-09-13 11:50:00,152.69,152.76,152.44,152.68,13554.0,152.69,152.76,152.44,152.68,13554.0
2018-09-13 12:00:00,152.7,152.7,152.2,152.2,20945.0,152.7,152.7,152.2,152.2,20945.0
2018-09-13 12:10:00,152.19,152.44,152.12,152.3,8070.0,152.19,152.44,152.12,152.3,8070.0
2018-09-13 12:20:00,152.34,152.45,152.25,152.34,5537.0,152.34,152.45,152.25,152.34,5537.0
2018-09-13 12:30:00,152.3,152.76,152.3,152.76,9606.0,152.3,152.76,152.3,152.76,9606.0
2018-09-13 12:40:00,152.73,152.73,152.4,152.64,7702.0,152.73,152.73,152.4,152.64,7702.0
2018-09-13 12:50:00,152.64,152.65,152.35,152.44,8203.0,152.64,152.65,152.35,152.44,8203.0
2018-09-13 13:00:00,152.44,152.49,152.22,152.29,4337.0,152.44,152.49,152.22,152.29,4337.0
2018-09-13 13:10:00,152.26,152.38,152.14,152.27,5700.0,152.26,152.38,152.14,152.27,5700.0
2018-09-13 13:20:00,152.31,152.36,152.08,152.16,6325.0,152.31,152.36,152.08,152.16,6325.0
2018-09-13 13:30:00,152.17,152.25,151.88,151.91,9682.0,152.17,152.25,151.88,151.91,9682.0
2018-09-13 13:40:00,151.9,152.08,151.7,151.74,12246.0,151.9,152.08,151.7,151.74,12246.0
2018-09-13 13:50:00,151.68,151.79,151.57,151.66,9203.0,151.68,151.79,151.57,151.66,9203.0
2018-09-13 14:00:00,151.65,151.92,151.63,151.8,22099.0,151.65,151.92,151.63,151.8,22099.0
2018-09-13 14:10:00,151.81,151.88,151.14,151.14,19891.0,151.81,151.88,151.14,151.14,19891.0
2018-09-13 14:20:00,151.18,151.47,151.11,151.45,10998.0,151.18,151.47,151.11,151.45,10998.0
2018-09-13 14:30:00,151.46,151.6,151.38,151.53,8574.0,151.46,151.6,151.38,151.53,8574.0
2018-09-13 14:40:00,151.54,151.61,151.35,151.4,11296.0,151.54,151.61,151.35,151.4,11296.0
2018-09-13 14:50:00,151.36,151.58,151.31,151.56,6015.0,151.36,151.58,151.31,151.56,6015.0
2018-09-13 15:00:00,151.56,151.65,151.4,151.41,12264.0,151.56,151.65,151.4,151.41,12264.0
2018-09-13 15:10:00,151.42,151.55,151.33,151.41,10977.0,151.42,151.55,151.33,151.41,10977.0
2018-09-13 15:20:00,151.4,151.51,151.33,151.35,10203.0,151.4,151.51,151.33,151.35,10203.0
2018-09-13 15:30:00,151.37,151.37,151.2,151.23,17020.0,151.37,151.37,151.2,151.23,17020.0
2018-09-13 15:40:00,151.26,151.42,151.15,151.38,30486.0,151.26,151.42,151.15,151.38,30486.0
2018-09-13 15:50:00,151.4,151.5,151.33,151.38,55914.0,151.4,151.5,151.33,151.38,55914.0
2018-09-14 09:30:00,151.33,152.2,150.54,151.23,30321.0,151.33,152.2,150.54,151.23,30321.0
2018-09-14 09:40:00,151.37,152.06,151.28,151.72,22429.0,151.37,152.06,151.28,151.72,22429.0
2018-09-14 09:50:00,151.78,152.86,151.78,152.83,54495.0,151.78,152.86,151.78,152.83,54495.0
2018-09-14 10:00:00,152.71,152.82,152.07,152.5,67439.0,152.71,152.82,152.07,152.5,67439.0
2018-09-14 10:10:00,152.5,152.7,152.29,152.49,39598.0,152.5,152.7,152.29,152.49,39598.0
2018-09-14 10:20:00,152.5,152.81,152.47,152.81,22558.0,152.5,152.81,152.47,152.81,22558.0
2018-09-14 10:30:00,152.73,153.21,152.73,153.04,17548.0,152.73,153.21,152.73,153.04,17548.0
2018-09-14 10:40:00,152.93,153.03,152.65,152.65,26438.0,152.93,153.03,152.65,152.65,26438.0
2018-09-14 10:50:00,152.66,152.86,152.4,152.63,23515.0,152.66,152.86,152.4,152.63,23515.0
2018-09-14 11:00:00,152.54,152.62,152.29,152.58,30965.0,152.54,152.62,152.29,152.58,30965.0
2018-09-14 11:10:00,152.6,152.6,152.1,152.1,23163.0,152.6,152.6,152.1,152.1,23163.0
2018-09-14 11:20:00,152.1,152.33,151.84,152.33,29471.0,152.1,152.33,151.84,152.33,29471.0
2018-09-14 11:30:00,152.42,152.47,152.29,152.42,15363.0,152.42,152.47,152.29,152.42,15363.0
2018-09-14 11:40:00,152.48,152.49,152.22,152.23,14816.0,152.48,152.49,152.22,152.23,14816.0
2018-09-14 11:50:00,152.22,152.38,152.15,152.21,11290.0,152.22,152.38,152.15,152.21,11290.0
2018-09-14 12:00:00,152.25,152.26,151.34,151.47,34638.0,152.25,152.26,151.34,151.47,34638.0
2018-09-14 12:10:00,151.49,151.72,151.1,151.56,17348.0,151.49,151.72,151.1,151.56,17348.0
2018-09-14 12:20:00,151.52,151.56,150.93,151.11,19164.0,151.52,151.56,150.93,151.11,19164.0
2018-09-14 12:30:00,151.03,151.46,151.0,151.43,12500.0,151.03,151.46,151.0,151.43,12500.0
2018-09-14 12:40:00,151.42,151.76,151.42,151.76,5893.0,151.42,151.76,151.42,151.76,5893.0
2018-09-14 12:50:00,151.72,151.73,151.38,151.39,19131.0,151.72,151.73,151.38,151.39,19131.0
2018-09-14 13:00:00,151.37,151.43,150.94,150.94,14123.0,151.37,151.43,150.94,150.94,14123.0
2018-09-14 13:10:00,150.9,151.34,150.87,151.28,11869.0,150.9,151.34,150.87,151.28,11869.0
2018-09-14 13:20:00,151.26,151.53,151.26,151.44,10299.0,151.26,151.53,151.26,151.44,10299.0
2018-09-14 13:30:00,151.48,151.73,151.47,151.73,14823.0,151.48,151.73,151.47,151.73,14823.0
2018-09-14 13:40:00,151.75,151.97,151.72,151.97,19194.0,151.75,151.97,151.72,151.97,19194.0
2018-09-14 13:50:00,152.03,152.34,152.02,152.28,17917.0,152.03,152.34,152.02,152.28,17917.0
2018-09-14 14:00:00,152.29,152.48,152.26,152.37,12279.0,152.29,152.48,152.26,152.37,12279.0
2018-09-14 14:10:00,152.37,152.4,152.18,152.27,17680.0,152.37,152.4,152.18,152.27,17680.0
2018-09-14 14:20:00,152.32,152.51,152.19,152.27,22053.0,152.32,152.51,152.19,152.27,22053.0
2018-09-14 14:30:00,152.22,152.22,151.88,151.88,18769.0,152.22,152.22,151.88,151.88,18769.0
2018-09-14 14:40:00,151.9,151.91,151.39,151.39,27994.0,151.9,151.91,151.39,151.39,27994.0
2018-09-14 14:50:00,151.46,151.8,151.31,151.65,36205.0,151.46,151.8,151.31,151.65,36205.0
2018-09-14 15:00:00,151.65,151.7,151.41,151.6,27906.0,151.65,151.7,151.41,151.6,27906.0
2018-09-14 15:10:00,151.57,151.58,151.38,151.5,31997.0,151.57,151.58,151.38,151.5,31997.0
2018-09-14 15:20:00,151.49,151.53,151.32,151.35,31467.0,151.49,151.53,151.32,151.35,31467.0
2018-09-14 15:30:00,151.37,151.44,151.32,151.43,38429.0,151.37,151.44,151.32,151.43,38429.0
2018-09-14 15:40:00,151.44,151.52,151.33,151.41,62763.0,151.44,151.52,151.33,151.41,62763.0
2018-09-14 15:50:00,151.42,151.49,151.27,151.35,141304.0,151.42,151.49,151.27,151.35,141304.0
2018-09-17 09:30:00,150.23,152.0,150.0,151.43,134018.0,150.23,152.0,150.0,151.43,134018.0
2018-09-17 09:40:00,151.42,151.52,150.84,151.0,58218.0,151.42,151.52,150.84,151.0,58218.0
2018-09-17 09:50:00,151.05,151.38,150.51,150.55,29693.0,151.05,151.38,150.51,150.55,29693.0
2018-09-17 10:00:00,150.56,150.59,149.12,149.25,39860.0,150.56,150.59,149.12,149.25,39860.0
2018-09-17 10:10:00,149.27,149.71,149.05,149.64,27611.0,149.27,149.71,149.05,149.64,27611.0
2018-09-17 10:20:00,149.74,149.75,149.28,149.46,13648.0,149.74,149.75,149.28,149.46,13648.0
2018-09-17 10:30:00,149.4,149.62,149.21,149.48,22879.0,149.4,149.62,149.21,149.48,22879.0
2018-09-17 10:40:00,149.52,149.72,149.0,149.09,22610.0,149.52,149.72,149.0,149.09,22610.0
2018-09-17 10:50:00,149.17,149.27,148.69,148.69,25572.0,149.17,149.27,148.69,148.69,25572.0
2018-09-17 11:00:00,148.71,149.19,148.58,148.89,19512.0,148.71,149.19,148.58,148.89,19512.0
2018-09-17 11:10:00,149.14,149.59,149.1,149.14,15080.0,149.14,149.59,149.1,149.14,15080.0
2018-09-17 11:20:00,149.14,149.79,149.08,149.75,10873.0,149.14,149.79,149.08,149.75,10873.0
2018-09-17 11:30:00,149.79,149.98,149.65,149.86,17913.0,149.79,149.98,149.65,149.86,17913.0
2018-09-17 11:40:00,149.92,149.96,149.61,149.66,9281.0,149.92,149.96,149.61,149.66,9281.0
2018-09-17 11:50:00,149.72,149.92,149.64,149.78,18941.0,149.72,149.92,149.64,149.78,18941.0
2018-09-17 12:00:00,149.82,149.87,149.46,149.51,12379.0,149.82,149.87,149.46,149.51,12379.0
2018-09-17 12:10:00,149.48,149.74,149.43,149.7,32528.0,149.48,149.74,149.43,149.7,32528.0
2018-09-17 12:20:00,149.74,149.86,149.55,149.55,10933.0,149.74,149.86,149.55,149.55,10933.0
2018-09-17 12:30:00,149.6,149.71,149.46,149.59,18705.0,149.6,149.71,149.46,149.59,18705.0
2018-09-17 12:40:00,149.6,149.74,149.5,149.73,15083.0,149.6,149.74,149.5,149.73,15083.0
2018-09-17 12:50:00,149.73,149.79,149.06,149.22,14618.0,149.73,149.79,149.06,149.22,14618.0
2018-09-17 13:00:00,149.17,149.39,148.87,148.98,16880.0,149.17,149.39,148.87,148.98,16880.0
2018-09-17 13:10:00,148.97,148.97,148.46,148.8,16712.0,148.97,148.97,148.46,148.8,16712.0
2018-09-17 13:20:00,148.83,148.84,148.57,148.61,17611.0,148.83,148.84,148.57,148.61,17611.0
2018-09-17 13:30:00,148.62,148.62,148.4,148.55,12018.0,148.62,148.62,148.4,148.55,12018.0
2018-09-17 13:40:00,148.57,148.87,148.57,148.83,9627.0,148.57,148.87,148.57,148.83,9627.0
2018-09-17 13:50:00,148.84,149.09,148.65,148.65,24641.0,148.84,149.09,148.65,148.65,24641.0
2018-09-17 14:00:00,148.59,148.78,148.48,148.77,11763.0,148.59,148.78,148.48,148.77,11763.0
2018-09-17 14:10:00,148.74,148.91,148.68,148.84,8028.0,148.74,148.91,148.68,148.84,8028.0
2018-09-17 14:20:00,148.85,148.96,148.42,148.46,16111.0,148.85,148.96,148.42,148.46,16111.0
2018-09-17 14:30:00,148.43,148.49,148.25,148.34,27441.0,148.43,148.49,148.25,148.34,27441.0
2018-09-17 14:40:00,148.29,148.37,148.22,148.27,12426.0,148.29,148.37,148.22,148.27,12426.0
2018-09-17 14:50:00,148.26,148.28,147.84,147.89,45992.0,148.26,148.28,147.84,147.89,45992.0
2018-09-17 15:00:00,147.9,148.02,147.58,147.68,31881.0,147.9,148.02,147.58,147.68,31881.0
2018-09-17 15:10:00,147.69,147.74,147.4,147.4,41416.0,147.69,147.74,147.4,147.4,41416.0
2018-09-17 15:20:00,147.38,147.45,147.23,147.38,32509.0,147.38,147.45,147.23,147.38,32509.0
2018-09-17 15:30:00,147.37,147.39,146.85,146.86,86982.0,147.37,147.39,146.85,146.86,86982.0
2018-09-17 15:40:00,146.85,146.85,146.29,146.49,116535.0,146.85,146.85,146.29,146.49,116535.0
2018-09-17 15:50:00,146.47,146.75,146.41,146.72,153500.0,146.47,146.75,146.41,146.72,153500.0
2018-09-18 09:30:00,146.81,148.37,146.14,148.35,95824.0,146.81,148.37,146.14,148.35,95824.0
2018-09-18 09:40:00,148.35,148.49,147.63,147.92,64351.0,148.35,148.49,147.63,147.92,64351.0
2018-09-18 09:50:00,147.97,148.65,147.84,148.37,85780.0,147.97,148.65,147.84,148.37,85780.0
2018-09-18 10:00:00,148.25,149.05,148.0,148.45,67048.0,148.25,149.05,148.0,148.45,67048.0
2018-09-18 10:10:00,148.46,149.71,148.26,149.52,38034.0,148.46,149.71,148.26,149.52,38034.0
2018-09-18 10:20:00,149.53,149.87,149.07,149.29,28099.0,149.53,149.87,149.07,149.29,28099.0
2018-09-18 10:30:00,149.4,149.41,149.0,149.09,22596.0,149.4,149.41,149.0,149.09,22596.0
2018-09-18 10:40:00,149.14,149.87,148.89,149.64,23848.0,149.14,149.87,148.89,149.64,23848.0
2018-09-18 10:50:00,149.62,150.11,149.57,149.94,34305.0,149.62,150.11,149.57,149.94,34305.0
2018-09-18 11:00:00,150.02,150.45,149.73,150.09,72940.0,150.02,150.45,149.73,150.09,72940.0
2018-09-18 11:10:00,150.09,150.16,149.83,149.91,20697.0,150.09,150.16,149.83,149.91,20697.0
2018-09-18 11:20:00,149.98,150.54,149.98,150.43,17436.0,149.98,150.54,149.98,150.43,17436.0
2018-09-18 11:30:00,150.5,150.52,150.17,150.25,11627.0,150.5,150.52,150.17,150.25,11627.0
2018-09-18 11:40:00,150.3,150.38,149.9,150.06,25244.0,150.3,150.38,149.9,150.06,25244.0
2018-09-18 11:50:00,150.01,150.01,149.64,149.87,16626.0,150.01,150.01,149.64,149.87,16626.0
2018-09-18 12:00:00,149.81,150.17,149.61,149.67,14229.0,149.81,150.17,149.61,149.67,14229.0
2018-09-18 12:10:00,149.67,149.74,149.27,149.28,14726.0,149.67,149.74,149.27,149.28,14726.0
2018-09-18 12:20:00,149.33,149.47,149.28,149.34,8484.0,149.33,149.47,149.28,149.34,8484.0
2018-09-18 12:30:00,149.31,149.52,149.3,149.47,8859.0,149.31,149.52,149.3,149.47,8859.0
2018-09-18 12:40:00,149.47,149.49,149.05,149.18,11467.0,149.47,149.49,149.05,149.18,11467.0
2018-09-18 12:50:00,149.16,149.36,149.14,149.3,8125.0,149.16,149.36,149.14,149.3,8125.0
2018-09-18 13:00:00,149.3,149.6,149.3,149.6,12491.0,149.3,149.6,149.3,149.6,12491.0
2018-09-18 13:10:00,149.56,149.69,149.49,149.57,13084.0,149.56,149.69,149.49,149.57,13084.0
2018-09-18 13:20:00,149.56,149.58,149.34,149.44,19355.0,149.56,149.58,149.34,149.44,19355.0
2018-09-18 13:30:00,149.49,149.49,149.07,149.33,12941.0,149.49,149.49,149.07,149.33,12941.0
2018-09-18 13:40:00,149.3,149.48,149.22,149.48,14539.0,149.3,149.48,149.22,149.48,14539.0
2018-09-18 13:50:00,149.44,149.61,149.38,149.53,11185.0,149.44,149.61,149.38,149.53,11185.0
2018-09-18 14:00:00,149.5,149.8,149.48,149.64,20449.0,149.5,149.8,149.48,149.64,20449.0
2018-09-18 14:10:00,149.71,149.71,149.52,149.63,7304.0,149.71,149.71,149.52,149.63,7304.0
2018-09-18 14:20:00,149.62,149.86,149.53,149.82,24211.0,149.62,149.86,149.53,149.82,24211.0
2018-09-18 14:30:00,149.84,149.84,149.55,149.57,10905.0,149.84,149.84,149.55,149.57,10905.0
2018-09-18 14:40:00,149.57,149.65,149.45,149.55,7815.0,149.57,149.65,149.45,149.55,7815.0
2018-09-18 14:50:00,149.51,149.61,149.28,149.42,10549.0,149.51,149.61,149.28,149.42,10549.0
2018-09-18 15:00:00,149.37,149.51,149.27,149.35,11083.0,149.37,149.51,149.27,149.35,11083.0
2018-09-18 15:10:00,149.35,149.35,149.08,149.16,17389.0,149.35,149.35,149.08,149.16,17389.0
2018-09-18 15:20:00,149.15,149.3,149.15,149.22,20008.0,149.15,149.3,149.15,149.22,20008.0
2018-09-18 15:30:00,149.24,149.26,149.06,149.1,17033.0,149.24,149.26,149.06,149.1,17033.0
2018-09-18 15:40:00,149.12,149.16,148.92,148.93,40202.0,149.12,149.16,148.92,148.93,40202.0
2018-09-18 15:50:00,148.91,148.91,148.65,148.79,87828.0,148.91,148.91,148.65,148.79,87828.0
2018-09-19 09:30:00,148.32,148.98,147.07,147.19,36603.0,148.32,148.98,147.07,147.19,36603.0
2018-09-19 09:40:00,147.17,147.85,146.91,147.54,28724.0,147.17,147.85,146.91,147.54,28724.0
2018-09-19 09:50:00,147.43,147.75,147.36,147.53,12689.0,147.43,147.75,147.36,147.53,12689.0
2018-09-19 10:00:00,147.58,147.93,147.04,147.12,24034.0,147.58,147.93,147.04,147.12,24034.0
2018-09-19 10:10:00,147.1,147.13,146.16,146.18,24290.0,147.1,147.13,146.16,146.18,24290.0
2018-09-19 10:20:00,146.15,146.74,145.9,146.46,21458.0,146.15,146.74,145.9,146.46,21458.0
2018-09-19 10:30:00,146.52,146.83,146.34,146.47,9486.0,146.52,146.83,146.34,146.47,9486.0
2018-09-19 10:40:00,146.5,146.59,146.3,146.47,13330.0,146.5,146.59,146.3,146.47,13330.0
2018-09-19 10:50:00,146.47,146.54,146.2,146.51,24355.0,146.47,146.54,146.2,146.51,24355.0
2018-09-19 11:00:00,146.42,147.37,146.4,147.37,13101.0,146.42,147.37,146.4,147.37,13101.0
2018-09-19 11:10:00,147.27,147.63,147.17,147.32,4210.0,147.27,147.63,147.17,147.32,4210.0
2018-09-19 11:20:00,147.35,147.55,147.16,147.18,5722.0,147.35,147.55,147.16,147.18,5722.0
2018-09-19 11:30:00,147.32,147.43,147.09,147.41,5522.0,147.32,147.43,147.09,147.41,5522.0
2018-09-19 11:40:00,147.45,147.45,147.06,147.06,12705.0,147.45,147.45,147.06,147.06,12705.0
2018-09-19 11:50:00,147.09,147.51,147.09,147.31,12985.0,147.09,147.51,147.09,147.31,12985.0
2018-09-19 12:00:00,147.34,147.34,146.92,147.03,4734.0,147.34,147.34,146.92,147.03,4734.0
2018-09-19 12:10:00,147.0,147.0,146.28,146.45,14425.0,147.0,147.0,146.28,146.45,14425.0
2018-09-19 12:20:00,146.59,146.86,146.37,146.62,25051.0,146.59,146.86,146.37,146.62,25051.0
2018-09-19 12:30:00,146.61,146.86,146.38,146.54,12794.0,146.61,146.86,146.38,146.54,12794.0
2018-09-19 12:40:00,146.52,146.73,146.5,146.68,7808.0,146.52,146.73,146.5,146.68,7808.0
2018-09-19 12:50:00,146.73,146.85,146.66,146.78,10572.0,146.73,146.85,146.66,146.78,10572.0
2018-09-19 13:00:00,146.75,146.75,146.46,146.69,15340.0,146.75,146.75,146.46,146.69,15340.0
2018-09-19 13:10:00,146.68,147.0,146.68,146.89,13880.0,146.68,147.0,146.68,146.89,13880.0
2018-09-19 13:20:00,146.87,147.02,146.76,147.0,14280.0,146.87,147.02,146.76,147.0,14280.0
2018-09-19 13:30:00,146.95,147.28,146.92,147.23,9187.0,146.95,147.28,146.92,147.23,9187.0
2018-09-19 13:40:00,147.22,147.49,147.22,147.48,11917.0,147.22,147.49,147.22,147.48,11917.0
2018-09-19 13:50:00,147.48,147.57,147.32,147.39,17994.0,147.48,147.57,147.32,147.39,17994.0
2018-09-19 14:00:00,147.43,147.45,147.31,147.42,10209.0,147.43,147.45,147.31,147.42,10209.0
2018-09-19 14:10:00,147.36,147.51,147.32,147.35,15401.0,147.36,147.51,147.32,147.35,15401.0
2018-09-19 14:20:00,147.43,147.57,147.43,147.5,12281.0,147.43,147.57,147.43,147.5,12281.0
2018-09-19 14:30:00,147.53,147.64,147.42,147.58,12650.0,147.53,147.64,147.42,147.58,12650.0
2018-09-19 14:40:00,147.6,147.86,147.55,147.86,23022.0,147.6,147.86,147.55,147.86,23022.0
2018-09-19 14:50:00,147.86,147.9,147.7,147.78,32485.0,147.86,147.9,147.7,147.78,32485.0
2018-09-19 15:00:00,147.76,147.92,147.73,147.85,46056.0,147.76,147.92,147.73,147.85,46056.0
2018-09-19 15:10:00,147.86,148.04,147.75,148.03,10430.0,147.86,148.04,147.75,148.03,10430.0
2018-09-19 15:20:00,148.02,148.33,147.96,148.33,27626.0,148.02,148.33,147.96,148.33,27626.0
2018-09-19 15:30:00,148.33,148.47,148.31,148.36,36511.0,148.33,148.47,148.31,148.36,36511.0
2018-09-19 15:40:00,148.34,148.54,148.33,148.45,37781.0,148.34,148.54,148.33,148.45,37781.0
2018-09-19 15:50:00,148.4,148.47,148.22,148.4,131252.0,148.4,148.47,148.22,148.4,131252.0
2018-09-20 09:30:00,149.77,150.67,148.96,150.25,108283.0,149.77,150.67,148.96,150.25,108283.0
2018-09-20 09:40:00,150.48,151.93,150.38,151.83,52486.0,150.48,151.93,150.38,151.83,52486.0
2018-09-20 09:50:00,151.84,152.64,151.77,152.51,80822.0,151.84,152.64,151.77,152.51,80822.0
2018-09-20 10:00:00,152.5,152.89,152.2,152.59,111105.0,152.5,152.89,152.2,152.59,111105.0
2018-09-20 10:10:00,152.62,152.63,152.01,152.6,61778.0,152.62,152.63,152.01,152.6,61778.0
2018-09-20 10:20:00,152.6,152.8,152.07,152.19,43574.0,152.6,152.8,152.07,152.19,43574.0
2018-09-20 10:30:00,152.19,152.8,152.19,152.8,61795.0,152.19,152.8,152.19,152.8,61795.0
2018-09-20 10:40:00,152.77,153.12,152.56,152.99,68992.0,152.77,153.12,152.56,152.99,68992.0
2018-09-20 10:50:00,153.01,153.17,152.63,152.92,105032.0,153.01,153.17,152.63,152.92,105032.0
2018-09-20 11:00:00,152.94,153.03,152.63,153.03,70715.0,152.94,153.03,152.63,153.03,70715.0
2018-09-20 11:10:00,152.94,153.03,152.71,152.82,45200.0,152.94,153.03,152.71,152.82,45200.0
2018-09-20 11:20:00,152.83,153.15,152.79,152.86,101775.0,152.83,153.15,152.79,152.86,101775.0
2018-09-20 11:30:00,152.89,153.25,152.8,153.14,26629.0,152.89,153.25,152.8,153.14,26629.0
2018-09-20 11:40:00,153.14,153.34,152.99,153.3,37400.0,153.14,153.34,152.99,153.3,37400.0
2018-09-20 11:50:00,153.3,153.42,153.25,153.35,65597.0,153.3,153.42,153.25,153.35,65597.0
2018-09-20 12:00:00,153.38,153.38,152.95,153.14,36707.0,153.38,153.38,152.95,153.14,36707.0
2018-09-20 12:10:00,153.14,153.26,152.98,153.1,55571.0,153.14,153.26,152.98,153.1,55571.0
2018-09-20 12:20:00,153.11,153.49,153.05,153.41,26296.0,153.11,153.49,153.05,153.41,26296.0
2018-09-20 12:30:00,153.42,153.55,153.35,153.51,19737.0,153.42,153.55,153.35,153.51,19737.0
2018-09-20 12:40:00,153.49,153.49,153.12,153.43,16046.0,153.49,153.49,153.12,153.43,16046.0
2018-09-20 12:50:00,153.47,153.64,153.33,153.5,26941.0,153.47,153.64,153.33,153.5,26941.0
2018-09-20 13:00:00,153.43,153.71,153.41,153.69,39689.0,153.43,153.71,153.41,153.69,39689.0
2018-09-20 13:10:00,153.65,153.75,153.43,153.54,83350.0,153.65,153.75,153.43,153.54,83350.0
2018-09-20 13:20:00,153.5,153.6,153.31,153.52,33763.0,153.5,153.6,153.31,153.52,33763.0
2018-09-20 13:30:00,153.5,153.69,153.46,153.58,20300.0,153.5,153.69,153.46,153.58,20300.0
2018-09-20 13:40:00,153.58,153.62,153.3,153.59,17749.0,153.58,153.62,153.3,153.59,17749.0
2018-09-20 13:50:00,153.53,153.72,153.43,153.65,22283.0,153.53,153.72,153.43,153.65,22283.0
2018-09-20 14:00:00,153.63,153.71,153.58,153.68,18474.0,153.63,153.71,153.58,153.68,18474.0
2018-09-20 14:10:00,153.69,153.72,153.31,153.58,37629.0,153.69,153.72,153.31,153.58,37629.0
2018-09-20 14:20:00,153.58,153.75,153.45,153.75,34929.0,153.58,153.75,153.45,153.75,34929.0
2018-09-20 14:30:00,153.76,153.76,153.57,153.67,28055.0,153.76,153.76,153.57,153.67,28055.0
2018-09-20 14:40:00,153.68,153.69,153.49,153.51,29983.0,153.68,153.69,153.49,153.51,29983.0
2018-09-20 14:50:00,153.51,153.64,153.5,153.64,30157.0,153.51,153.64,153.5,153.64,30157.0
2018-09-20 15:00:00,153.62,153.76,153.59,153.74,26848.0,153.62,153.76,153.59,153.74,26848.0
2018-09-20 15:10:00,153.75,153.94,153.64,153.65,20612.0,153.75,153.94,153.64,153.65,20612.0
2018-09-20 15:20:00,153.64,153.66,153.38,153.52,67492.0,153.64,153.66,153.38,153.52,67492.0
2018-09-20 15:30:00,153.53,153.61,153.4,153.48,70338.0,153.53,153.61,153.4,153.48,70338.0
2018-09-20 15:40:00,153.48,153.48,153.33,153.41,90800.0,153.48,153.48,153.33,153.41,90800.0
2018-09-20 15:50:00,153.39,153.4,153.15,153.22,283282.0,153.39,153.4,153.15,153.22,283282.0
2018-09-21 09:30:00,153.46,153.86,152.21,153.22,373983.0,153.46,153.86,152.21,153.22,373983.0
2018-09-21 09:40:00,153.38,153.7,152.95,153.54,25028.0,153.38,153.7,152.95,153.54,25028.0
2018-09-21 09:50:00,153.48,154.59,153.48,154.48,46577.0,153.48,154.59,153.48,154.48,46577.0
2018-09-21 10:00:00,154.5,154.56,154.0,154.15,34445.0,154.5,154.56,154.0,154.15,34445.0
2018-09-21 10:10:00,154.05,154.15,153.73,153.99,66723.0,154.05,154.15,153.73,153.99,66723.0
2018-09-21 10:20:00,154.04,154.11,153.09,153.38,31602.0,154.04,154.11,153.09,153.38,31602.0
2018-09-21 10:30:00,153.28,153.29,152.9,153.0,35378.0,153.28,153.29,152.9,153.0,35378.0
2018-09-21 10:40:00,153.05,153.26,152.93,152.98,36914.0,153.05,153.26,152.93,152.98,36914.0
2018-09-21 10:50:00,152.97,153.02,152.72,152.97,25708.0,152.97,153.02,152.72,152.97,25708.0
2018-09-21 11:00:00,152.96,153.07,152.71,153.01,19084.0,152.96,153.07,152.71,153.01,19084.0
2018-09-21 11:10:00,153.02,153.08,152.47,152.52,56641.0,153.02,153.08,152.47,152.52,56641.0
2018-09-21 11:20:00,152.52,152.7,152.47,152.57,12472.0,152.52,152.7,152.47,152.57,12472.0
2018-09-21 11:30:00,152.6,152.69,152.41,152.43,12138.0,152.6,152.69,152.41,152.43,12138.0
2018-09-21 11:40:00,152.41,152.41,152.04,152.26,12797.0,152.41,152.41,152.04,152.26,12797.0
2018-09-21 11:50:00,152.16,152.3,151.95,152.23,16891.0,152.16,152.3,151.95,152.23,16891.0
2018-09-21 12:00:00,152.23,152.83,152.16,152.83,13012.0,152.23,152.83,152.16,152.83,13012.0
2018-09-21 12:10:00,152.85,152.95,152.66,152.82,10374.0,152.85,152.95,152.66,152.82,10374.0
2018-09-21 12:20:00,152.84,152.95,152.66,152.69,15787.0,152.84,152.95,152.66,152.69,15787.0
2018-09-21 12:30:00,152.64,152.66,152.34,152.65,13594.0,152.64,152.66,152.34,152.65,13594.0
2018-09-21 12:40:00,152.59,152.84,152.47,152.73,11105.0,152.59,152.84,152.47,152.73,11105.0
2018-09-21 12:50:00,152.73,152.81,152.6,152.64,10220.0,152.73,152.81,152.6,152.64,10220.0
2018-09-21 13:00:00,152.64,152.72,152.43,152.54,14148.0,152.64,152.72,152.43,152.54,14148.0
2018-09-21 13:10:00,152.58,152.68,152.45,152.68,14146.0,152.58,152.68,152.45,152.68,14146.0
2018-09-21 13:20:00,152.64,152.78,152.58,152.74,25442.0,152.64,152.78,152.58,152.74,25442.0
2018-09-21 13:30:00,152.74,152.97,152.46,152.59,20730.0,152.74,152.97,152.46,152.59,20730.0
2018-09-21 13:40:00,152.58,152.63,152.45,152.45,14765.0,152.58,152.63,152.45,152.45,14765.0
2018-09-21 13:50:00,152.44,152.52,152.35,152.38,10393.0,152.44,152.52,152.35,152.38,10393.0
2018-09-21 14:00:00,152.42,152.42,151.98,152.12,20869.0,152.42,152.42,151.98,152.12,20869.0
2018-09-21 14:10:00,152.07,152.15,151.67,151.75,18324.0,152.07,152.15,151.67,151.75,18324.0
2018-09-21 14:20:00,151.74,152.08,151.74,151.87,21225.0,151.74,152.08,151.74,151.87,21225.0
2018-09-21 14:30:00,151.94,152.11,151.91,152.07,14789.0,151.94,152.11,151.91,152.07,14789.0
2018-09-21 14:40:00,152.1,152.1,151.91,151.98,16337.0,152.1,152.1,151.91,151.98,16337.0
2018-09-21 14:50:00,151.99,152.02,151.63,151.72,57544.0,151.99,152.02,151.63,151.72,57544.0
2018-09-21 15:00:00,151.75,151.85,151.68,151.78,18659.0,151.75,151.85,151.68,151.78,18659.0
2018-09-21 15:10:00,151.81,151.97,151.76,151.86,26865.0,151.81,151.97,151.76,151.86,26865.0
2018-09-21 15:20:00,151.88,152.09,151.86,151.98,14597.0,151.88,152.09,151.86,151.98,14597.0
2018-09-21 15:30:00,151.97,151.99,151.72,151.91,30436.0,151.97,151.99,151.72,151.91,30436.0
2018-09-21 15:40:00,151.92,151.96,151.76,151.78,45913.0,151.92,151.96,151.76,151.78,45913.0
2018-09-21 15:50:00,151.77,152.45,151.77,152.4,227152.0,151.77,152.45,151.77,152.4,227152.0
2018-09-24 09:30:00,150.65,151.37,149.33,150.95,71496.0,150.65,151.37,149.33,150.95,71496.0
2018-09-24 09:40:00,150.97,151.53,150.58,150.98,18566.0,150.97,151.53,150.58,150.98,18566.0
2018-09-24 09:50:00,150.97,151.86,150.95,151.75,12671.0,150.97,151.86,150.95,151.75,12671.0
2018-09-24 10:00:00,151.76,152.53,151.56,152.47,30023.0,151.76,152.53,151.56,152.47,30023.0
2018-09-24 10:10:00,152.47,152.74,152.36,152.46,17308.0,152.47,152.74,152.36,152.46,17308.0
2018-09-24 10:20:00,152.49,152.94,152.39,152.84,23355.0,152.49,152.94,152.39,152.84,23355.0
2018-09-24 10:30:00,152.84,153.4,152.6,152.94,159227.0,152.84,153.4,152.6,152.94,159227.0
2018-09-24 10:40:00,152.84,152.84,152.42,152.51,32721.0,152.84,152.84,152.42,152.51,32721.0
2018-09-24 10:50:00,152.59,152.78,152.4,152.78,14259.0,152.59,152.78,152.4,152.78,14259.0
2018-09-24 11:00:00,152.87,152.94,152.48,152.56,23332.0,152.87,152.94,152.48,152.56,23332.0
2018-09-24 11:10:00,152.44,153.28,152.41,153.28,56104.0,152.44,153.28,152.41,153.28,56104.0
2018-09-24 11:20:00,153.36,153.7,153.06,153.08,22509.0,153.36,153.7,153.06,153.08,22509.0
2018-09-24 11:30:00,153.19,153.28,152.88,152.97,7761.0,153.19,153.28,152.88,152.97,7761.0
2018-09-24 11:40:00,153.02,153.08,152.82,153.0,19405.0,153.02,153.08,152.82,153.0,19405.0
2018-09-24 11:50:00,153.01,153.36,152.96,153.36,23308.0,153.01,153.36,152.96,153.36,23308.0
2018-09-24 12:00:00,153.29,153.3,152.72,152.9,17106.0,153.29,153.3,152.72,152.9,17106.0
2018-09-24 12:10:00,152.94,153.06,152.77,152.79,10701.0,152.94,153.06,152.77,152.79,10701.0
2018-09-24 12:20:00,152.8,152.83,152.62,152.75,54912.0,152.8,152.83,152.62,152.75,54912.0
2018-09-24 12:30:00,152.71,152.71,152.53,152.6,13027.0,152.71,152.71,152.53,152.6,13027.0
2018-09-24 12:40:00,152.58,152.94,152.48,152.8,20263.0,152.58,152.94,152.48,152.8,20263.0
2018-09-24 12:50:00,152.85,152.9,152.43,152.53,13001.0,152.85,152.9,152.43,152.53,13001.0
2018-09-24 13:00:00,152.53,152.75,152.51,152.74,30782.0,152.53,152.75,152.51,152.74,30782.0
2018-09-24 13:10:00,152.65,152.87,152.54,152.87,12572.0,152.65,152.87,152.54,152.87,12572.0
2018-09-24 13:20:00,152.86,152.97,152.69,152.73,7288.0,152.86,152.97,152.69,152.73,7288.0
2018-09-24 13:30:00,152.77,152.87,152.71,152.83,56982.0,152.77,152.87,152.71,152.83,56982.0
2018-09-24 13:40:00,152.85,153.27,152.82,153.22,143728.0,152.85,153.27,152.82,153.22,143728.0
2018-09-24 13:50:00,153.18,153.18,152.9,152.96,8810.0,153.18,153.18,152.9,152.96,8810.0
2018-09-24 14:00:00,153.06,153.07,152.62,152.71,9631.0,153.06,153.07,152.62,152.71,9631.0
2018-09-24 14:10:00,152.71,152.8,152.66,152.67,6228.0,152.71,152.8,152.66,152.67,6228.0
2018-09-24 14:20:00,152.62,152.75,152.56,152.67,9887.0,152.62,152.75,152.56,152.67,9887.0
2018-09-24 14:30:00,152.69,152.81,152.66,152.73,5416.0,152.69,152.81,152.66,152.73,5416.0
2018-09-24 14:40:00,152.73,152.84,152.66,152.71,10520.0,152.73,152.84,152.66,152.71,10520.0
2018-09-24 14:50:00,152.71,152.78,152.66,152.68,11561.0,152.71,152.78,152.66,152.68,11561.0
2018-09-24 15:00:00,152.65,153.03,152.64,152.94,10419.0,152.65,153.03,152.64,152.94,10419.0
2018-09-24 15:10:00,152.99,153.05,152.88,152.97,7920.0,152.99,153.05,152.88,152.97,7920.0
2018-09-24 15:20:00,152.96,153.0,152.85,152.85,11943.0,152.96,153.0,152.85,152.85,11943.0
2018-09-24 15:30:00,152.86,152.93,152.67,152.7,15078.0,152.86,152.93,152.67,152.7,15078.0
2018-09-24 15:40:00,152.69,152.77,152.64,152.75,22841.0,152.69,152.77,152.64,152.75,22841.0
2018-09-24 15:50:00,152.76,152.83,152.54,152.83,106273.0,152.76,152.83,152.54,152.83,106273.0
2018-09-25 09:30:00,153.11,153.94,152.98,153.94,33241.0,153.11,153.94,152.98,153.94,33241.0
2018-09-25 09:40:00,153.77,154.65,153.69,154.15,50300.0,153.77,154.65,153.69,154.15,50300.0
2018-09-25 09:50:00,154.22,154.95,154.22,154.91,32141.0,154.22,154.95,154.22,154.91,32141.0
2018-09-25 10:00:00,154.88,155.55,154.61,154.85,70123.0,154.88,155.55,154.61,154.85,70123.0
2018-09-25 10:10:00,154.69,155.09,154.59,154.93,23651.0,154.69,155.09,154.59,154.93,23651.0
2018-09-25 10:20:00,155.0,155.0,154.23,154.36,18194.0,155.0,155.0,154.23,154.36,18194.0
2018-09-25 10:30:00,154.36,154.67,154.33,154.65,13353.0,154.36,154.67,154.33,154.65,13353.0
2018-09-25 10:40:00,154.7,154.78,154.33,154.56,31693.0,154.7,154.78,154.33,154.56,31693.0
2018-09-25 10:50:00,154.5,154.64,154.19,154.27,24865.0,154.5,154.64,154.19,154.27,24865.0
2018-09-25 11:00:00,154.27,154.72,154.22,154.54,16801.0,154.27,154.72,154.22,154.54,16801.0
2018-09-25 11:10:00,154.61,154.93,154.59,154.75,23807.0,154.61,154.93,154.59,154.75,23807.0
2018-09-25 11:20:00,154.74,155.07,154.7,154.89,16662.0,154.74,155.07,154.7,154.89,16662.0
2018-09-25 11:30:00,154.85,155.0,154.59,154.77,35334.0,154.85,155.0,154.59,154.77,35334.0
2018-09-25 11:40:00,154.77,155.07,154.77,154.99,11701.0,154.77,155.07,154.77,154.99,11701.0
2018-09-25 11:50:00,154.94,155.13,154.89,154.94,11201.0,154.94,155.13,154.89,154.94,11201.0
2018-09-25 12:00:00,154.98,155.03,154.81,154.83,8728.0,154.98,155.03,154.81,154.83,8728.0
2018-09-25 12:10:00,154.87,154.87,154.7,154.75,20992.0,154.87,154.87,154.7,154.75,20992.0
2018-09-25 12:20:00,154.79,154.9,154.79,154.84,6242.0,154.79,154.9,154.79,154.84,6242.0
2018-09-25 12:30:00,154.8,154.82,154.52,154.78,67945.0,154.8,154.82,154.52,154.78,67945.0
2018-09-25 12:40:00,154.77,154.95,154.71,154.95,25873.0,154.77,154.95,154.71,154.95,25873.0
2018-09-25 12:50:00,155.0,155.03,154.85,154.94,12615.0,155.0,155.03,154.85,154.94,12615.0
2018-09-25 13:00:00,154.92,155.07,154.84,154.9,16283.0,154.92,155.07,154.84,154.9,16283.0
2018-09-25 13:10:00,154.85,155.0,154.71,154.92,41281.0,154.85,155.0,154.71,154.92,41281.0
2018-09-25 13:20:00,154.95,155.08,154.88,155.05,15110.0,154.95,155.08,154.88,155.05,15110.0
2018-09-25 13:30:00,155.05,155.22,154.99,155.15,12055.0,155.05,155.22,154.99,155.15,12055.0
2018-09-25 13:40:00,155.18,155.18,154.92,155.15,14559.0,155.18,155.18,154.92,155.15,14559.0
2018-09-25 13:50:00,155.15,155.31,155.13,155.31,13381.0,155.15,155.31,155.13,155.31,13381.0
2018-09-25 14:00:00,155.26,155.29,155.17,155.29,8420.0,155.26,155.29,155.17,155.29,8420.0
2018-09-25 14:10:00,155.3,155.46,155.25,155.27,13764.0,155.3,155.46,155.25,155.27,13764.0
2018-09-25 14:20:00,155.27,155.4,155.26,155.39,20869.0,155.27,155.4,155.26,155.39,20869.0
2018-09-25 14:30:00,155.4,155.52,155.28,155.49,17426.0,155.4,155.52,155.28,155.49,17426.0
2018-09-25 14:40:00,155.47,155.56,155.36,155.39,12435.0,155.47,155.56,155.36,155.39,12435.0
2018-09-25 14:50:00,155.4,155.52,155.4,155.4,16898.0,155.4,155.52,155.4,155.4,16898.0
2018-09-25 15:00:00,155.43,155.44,155.31,155.42,15359.0,155.43,155.44,155.31,155.42,15359.0
2018-09-25 15:10:00,155.4,155.45,155.37,155.41,22102.0,155.4,155.45,155.37,155.41,22102.0
2018-09-25 15:20:00,155.41,155.48,155.34,155.41,25974.0,155.41,155.48,155.34,155.41,25974.0
2018-09-25 15:30:00,155.41,155.52,155.38,155.47,21700.0,155.41,155.52,155.38,155.47,21700.0
2018-09-25 15:40:00,155.45,155.55,155.44,155.48,52542.0,155.45,155.55,155.44,155.48,52542.0
2018-09-25 15:50:00,155.47,155.5,155.26,155.4,178556.0,155.47,155.5,155.26,155.4,178556.0
2018-09-26 09:30:00,155.99,157.11,154.93,155.37,68478.0,155.99,157.11,154.93,155.37,68478.0
2018-09-26 09:40:00,155.3,156.06,155.09,155.58,24848.0,155.3,156.06,155.09,155.58,24848.0
2018-09-26 09:50:00,155.51,155.66,155.21,155.58,18325.0,155.51,155.66,155.21,155.58,18325.0
2018-09-26 10:00:00,155.6,155.6,155.03,155.03,23076.0,155.6,155.6,155.03,155.03,23076.0
2018-09-26 10:10:00,155.03,155.12,154.73,155.04,15330.0,155.03,155.12,154.73,155.04,15330.0
2018-09-26 10:20:00,154.99,155.27,154.82,155.27,12525.0,154.99,155.27,154.82,155.27,12525.0
2018-09-26 10:30:00,155.32,155.38,155.08,155.38,12319.0,155.32,155.38,155.08,155.38,12319.0
2018-09-26 10:40:00,155.36,155.37,155.1,155.23,7054.0,155.36,155.37,155.1,155.23,7054.0
2018-09-26 10:50:00,155.1,155.21,154.89,155.16,17372.0,155.1,155.21,154.89,155.16,17372.0
2018-09-26 11:00:00,155.2,155.29,155.03,155.11,9862.0,155.2,155.29,155.03,155.11,9862.0
2018-09-26 11:10:00,155.07,155.25,155.0,155.09,11658.0,155.07,155.25,155.0,155.09,11658.0
2018-09-26 11:20:00,155.09,155.34,154.95,155.29,8741.0,155.09,155.34,154.95,155.29,8741.0
2018-09-26 11:30:00,155.37,155.38,155.12,155.24,10525.0,155.37,155.38,155.12,155.24,10525.0
2018-09-26 11:40:00,155.26,155.57,155.26,155.57,6683.0,155.26,155.57,155.26,155.57,6683.0
2018-09-26 11:50:00,155.53,155.56,155.3,155.38,14877.0,155.53,155.56,155.3,155.38,14877.0
2018-09-26 12:00:00,155.42,155.54,155.32,155.41,12604.0,155.42,155.54,155.32,155.41,12604.0
2018-09-26 12:10:00,155.39,155.45,155.3,155.45,23585.0,155.39,155.45,155.3,155.45,23585.0
2018-09-26 12:20:00,155.45,155.77,155.45,155.68,13894.0,155.45,155.77,155.45,155.68,13894.0
2018-09-26 12:30:00,155.67,155.87,155.6,155.6,8871.0,155.67,155.87,155.6,155.6,8871.0
2018-09-26 12:40:00,155.56,155.61,155.48,155.61,5823.0,155.56,155.61,155.48,155.61,5823.0
2018-09-26 12:50:00,155.55,155.66,155.51,155.56,9306.0,155.55,155.66,155.51,155.56,9306.0
2018-09-26 13:00:00,155.56,155.59,155.4,155.57,11523.0,155.56,155.59,155.4,155.57,11523.0
2018-09-26 13:10:00,155.57,155.62,155.35,155.39,9819.0,155.57,155.62,155.35,155.39,9819.0
2018-09-26 13:20:00,155.41,155.49,155.37,155.37,5328.0,155.41,155.49,155.37,155.37,5328.0
2018-09-26 13:30:00,155.4,155.43,155.17,155.19,10151.0,155.4,155.43,155.17,155.19,10151.0
2018-09-26 13:40:00,155.21,155.27,155.1,155.11,10047.0,155.21,155.27,155.1,155.11,10047.0
2018-09-26 13:50:00,155.1,155.32,155.09,155.28,10202.0,155.1,155.32,155.09,155.28,10202.0
2018-09-26 14:00:00,155.26,155.75,155.23,155.6,25698.0,155.26,155.75,155.23,155.6,25698.0
2018-09-26 14:10:00,155.67,156.14,155.61,156.14,24709.0,155.67,156.14,155.61,156.14,24709.0
2018-09-26 14:20:00,156.02,156.07,155.87,155.98,9714.0,156.02,156.07,155.87,155.98,9714.0
2018-09-26 14:30:00,156.01,156.1,155.73,155.84,11708.0,156.01,156.1,155.73,155.84,11708.0
2018-09-26 14:40:00,155.87,155.88,155.48,155.7,20255.0,155.87,155.88,155.48,155.7,20255.0
2018-09-26 14:50:00,155.67,155.77,155.58,155.74,8551.0,155.67,155.77,155.58,155.74,8551.0
2018-09-26 15:00:00,155.65,155.66,155.43,155.57,19162.0,155.65,155.66,155.43,155.57,19162.0
2018-09-26 15:10:00,155.61,155.88,155.55,155.79,10443.0,155.61,155.88,155.55,155.79,10443.0
2018-09-26 15:20:00,155.78,156.11,155.77,155.96,15116.0,155.78,156.11,155.77,155.96,15116.0
2018-09-26 15:30:00,155.95,155.97,155.52,155.63,23826.0,155.95,155.97,155.52,155.63,23826.0
2018-09-26 15:40:00,155.62,155.62,154.64,154.65,64736.0,155.62,155.62,154.64,154.65,64736.0
2018-09-26 15:50:00,154.61,154.84,154.31,154.83,131533.0,154.61,154.84,154.31,154.83,131533.0
2018-09-27 09:30:00,155.36,156.23,154.89,155.91,22759.0,155.36,156.23,154.89,155.91,22759.0
2018-09-27 09:40:00,156.02,156.5,155.77,156.5,20634.0,156.02,156.5,155.77,156.5,20634.0
2018-09-27 09:50:00,156.39,156.51,155.85,156.1,26582.0,156.39,156.51,155.85,156.1,26582.0
2018-09-27 10:00:00,156.18,156.48,156.06,156.29,20871.0,156.18,156.48,156.06,156.29,20871.0
2018-09-27 10:10:00,156.28,156.29,155.37,155.72,18301.0,156.28,156.29,155.37,155.72,18301.0
2018-09-27 10:20:00,155.79,155.84,155.3,155.33,13065.0,155.79,155.84,155.3,155.33,13065.0
2018-09-27 10:30:00,155.16,155.23,154.87,154.97,12908.0,155.16,155.23,154.87,154.97,12908.0
2018-09-27 10:40:00,154.95,155.41,154.91,155.41,11615.0,154.95,155.41,154.91,155.41,11615.0
2018-09-27 10:50:00,155.37,155.53,155.2,155.4,11598.0,155.37,155.53,155.2,155.4,11598.0
2018-09-27 11:00:00,155.47,155.75,155.44,155.61,7461.0,155.47,155.75,155.44,155.61,7461.0
2018-09-27 11:10:00,155.61,155.61,155.24,155.34,15926.0,155.61,155.61,155.24,155.34,15926.0
2018-09-27 11:20:00,155.37,155.73,155.36,155.72,11780.0,155.37,155.73,155.36,155.72,11780.0
2018-09-27 11:30:00,155.68,155.78,155.44,155.51,8638.0,155.68,155.78,155.44,155.51,8638.0
2018-09-27 11:40:00,155.57,155.77,155.47,155.63,8823.0,155.57,155.77,155.47,155.63,8823.0
2018-09-27 11:50:00,155.59,155.73,155.46,155.72,12508.0,155.59,155.73,155.46,155.72,12508.0
2018-09-27 12:00:00,155.67,155.67,155.41,155.55,4100.0,155.67,155.67,155.41,155.55,4100.0
2018-09-27 12:10:00,155.57,155.57,155.4,155.43,5835.0,155.57,155.57,155.4,155.43,5835.0
2018-09-27 12:20:00,155.45,155.72,155.42,155.72,8275.0,155.45,155.72,155.42,155.72,8275.0
2018-09-27 12:30:00,155.7,155.7,155.51,155.63,10251.0,155.7,155.7,155.51,155.63,10251.0
2018-09-27 12:40:00,155.63,155.68,155.56,155.65,12808.0,155.63,155.68,155.56,155.65,12808.0
2018-09-27 12:50:00,155.69,155.7,155.59,155.59,8029.0,155.69,155.7,155.59,155.59,8029.0
2018-09-27 13:00:00,155.56,155.62,155.44,155.56,6284.0,155.56,155.62,155.44,155.56,6284.0
2018-09-27 13:10:00,155.66,155.68,155.57,155.68,5420.0,155.66,155.68,155.57,155.68,5420.0
2018-09-27 13:20:00,155.7,155.7,155.58,155.62,4900.0,155.7,155.7,155.58,155.62,4900.0
2018-09-27 13:30:00,155.58,155.63,155.53,155.57,3384.0,155.58,155.63,155.53,155.57,3384.0
2018-09-27 13:40:00,155.56,155.63,155.44,155.54,25642.0,155.56,155.63,155.44,155.54,25642.0
2018-09-27 13:50:00,155.55,155.63,155.53,155.58,6424.0,155.55,155.63,155.53,155.58,6424.0
2018-09-27 14:00:00,155.58,155.58,155.38,155.55,15156.0,155.58,155.58,155.38,155.55,15156.0
2018-09-27 14:10:00,155.56,155.63,155.49,155.6,12225.0,155.56,155.63,155.49,155.6,12225.0
2018-09-27 14:20:00,155.61,155.63,155.47,155.56,8338.0,155.61,155.63,155.47,155.56,8338.0
2018-09-27 14:30:00,155.56,155.63,155.48,155.63,2600.0,155.56,155.63,155.48,155.63,2600.0
2018-09-27 14:40:00,155.63,155.64,155.56,155.57,5867.0,155.63,155.64,155.56,155.57,5867.0
2018-09-27 14:50:00,155.56,155.85,155.56,155.81,9183.0,155.56,155.85,155.56,155.81,9183.0
2018-09-27 15:00:00,155.77,155.83,155.68,155.75,8583.0,155.77,155.83,155.68,155.75,8583.0
2018-09-27 15:10:00,155.68,155.74,155.56,155.64,16520.0,155.68,155.74,155.56,155.64,16520.0
2018-09-27 15:20:00,155.64,155.71,155.38,155.42,9833.0,155.64,155.71,155.38,155.42,9833.0
2018-09-27 15:30:00,155.43,155.53,155.36,155.41,13995.0,155.43,155.53,155.36,155.41,13995.0
2018-09-27 15:40:00,155.39,155.6,155.36,155.51,18308.0,155.39,155.6,155.36,155.51,18308.0
2018-09-27 15:50:00,155.5,156.01,155.18,156.0,189123.0,155.5,156.01,155.18,156.0,189123.0
2018-09-28 09:30:00,155.05,155.68,155.01,155.56,36762.0,155.05,155.68,155.01,155.56,36762.0
2018-09-28 09:40:00,155.47,155.66,154.89,155.11,10159.0,155.47,155.66,154.89,155.11,10159.0
2018-09-28 09:50:00,155.21,155.57,154.83,155.57,17981.0,155.21,155.57,154.83,155.57,17981.0
2018-09-28 10:00:00,155.56,156.33,155.52,156.11,19047.0,155.56,156.33,155.52,156.11,19047.0
2018-09-28 10:10:00,156.0,156.3,155.83,156.3,5725.0,156.0,156.3,155.83,156.3,5725.0
2018-09-28 10:20:00,156.32,156.43,155.95,156.39,12805.0,156.32,156.43,155.95,156.39,12805.0
2018-09-28 10:30:00,156.43,156.45,156.04,156.41,9529.0,156.43,156.45,156.04,156.41,9529.0
2018-09-28 10:40:00,156.5,156.55,156.23,156.3,22803.0,156.5,156.55,156.23,156.3,22803.0
2018-09-28 10:50:00,156.27,156.48,156.18,156.33,10058.0,156.27,156.48,156.18,156.33,10058.0
2018-09-28 11:00:00,156.24,156.45,156.22,156.36,6500.0,156.24,156.45,156.22,156.36,6500.0
2018-09-28 11:10:00,156.26,156.41,156.22,156.35,4554.0,156.26,156.41,156.22,156.35,4554.0
2018-09-28 11:20:00,156.39,156.45,156.23,156.33,5564.0,156.39,156.45,156.23,156.33,5564.0
2018-09-28 11:30:00,156.26,156.4,156.05,156.05,10733.0,156.26,156.4,156.05,156.05,10733.0
2018-09-28 11:40:00,156.05,156.1,155.94,156.07,39466.0,156.05,156.1,155.94,156.07,39466.0
2018-09-28 11:50:00,156.04,156.1,155.81,155.82,19940.0,156.04,156.1,155.81,155.82,19940.0
2018-09-28 12:00:00,155.79,156.03,155.7,155.93,16922.0,155.79,156.03,155.7,155.93,16922.0
2018-09-28 12:10:00,155.9,156.11,155.9,156.1,14223.0,155.9,156.11,155.9,156.1,14223.0
2018-09-28 12:20:00,156.08,156.29,156.08,156.26,6665.0,156.08,156.29,156.08,156.26,6665.0
2018-09-28 12:30:00,156.28,156.67,156.28,156.51,9651.0,156.28,156.67,156.28,156.51,9651.0
2018-09-28 12:40:00,156.52,156.55,156.04,156.09,5670.0,156.52,156.55,156.04,156.09,5670.0
2018-09-28 12:50:00,156.13,156.19,156.06,156.12,5858.0,156.13,156.19,156.06,156.12,5858.0
2018-09-28 13:00:00,156.08,156.13,155.95,156.04,4812.0,156.08,156.13,155.95,156.04,4812.0
2018-09-28 13:10:00,156.0,156.1,155.99,156.03,4000.0,156.0,156.1,155.99,156.03,4000.0
2018-09-28 13:20:00,156.04,156.15,155.99,156.06,5514.0,156.04,156.15,155.99,156.06,5514.0
2018-09-28 13:30:00,156.05,156.1,156.01,156.05,5308.0,156.05,156.1,156.01,156.05,5308.0
2018-09-28 13:40:00,156.08,156.15,155.96,155.97,6254.0,156.08,156.15,155.96,155.97,6254.0
2018-09-28 13:50:00,155.97,156.07,155.77,155.85,8210.0,155.97,156.07,155.77,155.85,8210.0
2018-09-28 14:00:00,155.81,155.83,155.62,155.71,7031.0,155.81,155.83,155.62,155.71,7031.0
2018-09-28 14:10:00,155.69,155.69,155.33,155.51,10849.0,155.69,155.69,155.33,155.51,10849.0
2018-09-28 14:20:00,155.46,155.67,155.45,155.59,6959.0,155.46,155.67,155.45,155.59,6959.0
2018-09-28 14:30:00,155.58,155.67,155.48,155.65,5011.0,155.58,155.67,155.48,155.65,5011.0
2018-09-28 14:40:00,155.66,155.71,155.53,155.53,6419.0,155.66,155.71,155.53,155.53,6419.0
2018-09-28 14:50:00,155.5,155.67,155.49,155.59,8826.0,155.5,155.67,155.49,155.59,8826.0
2018-09-28 15:00:00,155.54,155.79,155.54,155.79,6059.0,155.54,155.79,155.54,155.79,6059.0
2018-09-28 15:10:00,155.78,155.84,155.73,155.75,8457.0,155.78,155.84,155.73,155.75,8457.0
2018-09-28 15:20:00,155.78,156.05,155.76,155.95,17939.0,155.78,156.05,155.76,155.95,17939.0
2018-09-28 15:30:00,155.91,155.91,155.64,155.71,21492.0,155.91,155.91,155.64,155.71,21492.0
2018-09-28 15:40:00,155.74,155.96,155.61,155.76,30703.0,155.74,155.96,155.61,155.76,30703.0
2018-09-28 15:50:00,155.73,156.16,155.72,156.1,108286.0,155.73,156.16,155.72,156.1,108286.0
2018-10-01 09:30:00,155.65,156.48,155.61,156.47,105410.0,155.65,156.48,155.61,156.47,105410.0
2018-10-01 09:40:00,156.35,156.64,156.08,156.43,36274.0,156.35,156.64,156.08,156.43,36274.0
2018-10-01 09:50:00,156.47,156.5,155.44,155.47,20242.0,156.47,156.5,155.44,155.47,20242.0
2018-10-01 10:00:00,155.31,155.66,155.13,155.13,22736.0,155.31,155.66,155.13,155.13,22736.0
2018-10-01 10:10:00,155.13,155.35,154.84,155.06,37574.0,155.13,155.35,154.84,155.06,37574.0
2018-10-01 10:20:00,155.12,155.63,155.11,155.61,13992.0,155.12,155.63,155.11,155.61,13992.0
2018-10-01 10:30:00,155.63,155.9,155.59,155.69,14528.0,155.63,155.9,155.59,155.69,14528.0
2018-10-01 10:40:00,155.66,155.82,155.52,155.57,15011.0,155.66,155.82,155.52,155.57,15011.0
2018-10-01 10:50:00,155.54,155.84,155.48,155.84,14245.0,155.54,155.84,155.48,155.84,14245.0
2018-10-01 11:00:00,155.76,155.79,155.56,155.74,27002.0,155.76,155.79,155.56,155.74,27002.0
2018-10-01 11:10:00,155.73,155.9,155.61,155.67,13795.0,155.73,155.9,155.61,155.67,13795.0
2018-10-01 11:20:00,155.6,155.97,155.56,155.94,22152.0,155.6,155.97,155.56,155.94,22152.0
2018-10-01 11:30:00,155.96,155.96,155.78,155.93,9242.0,155.96,155.96,155.78,155.93,9242.0
2018-10-01 11:40:00,155.91,155.96,155.82,155.9,11570.0,155.91,155.96,155.82,155.9,11570.0
2018-10-01 11:50:00,155.93,155.93,155.67,155.79,12945.0,155.93,155.93,155.67,155.79,12945.0
2018-10-01 12:00:00,155.76,155.93,155.71,155.93,13346.0,155.76,155.93,155.71,155.93,13346.0
2018-10-01 12:10:00,155.9,155.91,155.76,155.86,12080.0,155.9,155.91,155.76,155.86,12080.0
2018-10-01 12:20:00,155.82,155.84,155.43,155.65,18708.0,155.82,155.84,155.43,155.65,18708.0
2018-10-01 12:30:00,155.66,155.79,155.62,155.75,9015.0,155.66,155.79,155.62,155.75,9015.0
2018-10-01 12:40:00,155.7,155.7,155.32,155.54,47171.0,155.7,155.7,155.32,155.54,47171.0
2018-10-01 12:50:00,155.55,155.67,155.46,155.64,15944.0,155.55,155.67,155.46,155.64,15944.0
2018-10-01 13:00:00,155.61,155.67,155.38,155.5,47622.0,155.61,155.67,155.38,155.5,47622.0
2018-10-01 13:10:00,155.44,155.78,155.3,155.78,14531.0,155.44,155.78,155.3,155.78,14531.0
2018-10-01 13:20:00,155.79,155.91,155.72,155.82,8508.0,155.79,155.91,155.72,155.82,8508.0
2018-10-01 13:30:00,155.82,155.9,155.79,155.82,11614.0,155.82,155.9,155.79,155.82,11614.0
2018-10-01 13:40:00,155.82,155.83,155.57,155.58,14633.0,155.82,155.83,155.57,155.58,14633.0
2018-10-01 13:50:00,155.61,155.7,155.4,155.47,15823.0,155.61,155.7,155.4,155.47,15823.0
2018-10-01 14:00:00,155.46,155.51,155.3,155.38,58571.0,155.46,155.51,155.3,155.38,58571.0
2018-10-01 14:10:00,155.41,155.46,155.26,155.32,18932.0,155.41,155.46,155.26,155.32,18932.0
2018-10-01 14:20:00,155.33,155.5,155.27,155.41,21157.0,155.33,155.5,155.27,155.41,21157.0
2018-10-01 14:30:00,155.39,155.41,155.25,155.29,33673.0,155.39,155.41,155.25,155.29,33673.0
2018-10-01 14:40:00,155.34,155.48,155.32,155.44,16233.0,155.34,155.48,155.32,155.44,16233.0
2018-10-01 14:50:00,155.42,155.67,155.39,155.66,14857.0,155.42,155.67,155.39,155.66,14857.0
2018-10-01 15:00:00,155.7,155.72,155.62,155.7,9802.0,155.7,155.72,155.62,155.7,9802.0
2018-10-01 15:10:00,155.68,155.82,155.6,155.75,16439.0,155.68,155.82,155.6,155.75,16439.0
2018-10-01 15:20:00,155.78,155.78,155.27,155.3,30558.0,155.78,155.78,155.27,155.3,30558.0
2018-10-01 15:30:00,155.29,155.34,155.08,155.25,66526.0,155.29,155.34,155.08,155.25,66526.0
2018-10-01 15:40:00,155.25,155.5,155.18,155.43,46776.0,155.25,155.5,155.18,155.43,46776.0
2018-10-01 15:50:00,155.4,155.58,155.31,155.51,111239.0,155.4,155.58,155.31,155.51,111239.0
2018-10-02 09:30:00,155.73,156.26,154.64,154.69,39158.0,155.73,156.26,154.64,154.69,39158.0
2018-10-02 09:40:00,154.69,155.85,154.46,155.41,13948.0,154.69,155.85,154.46,155.41,13948.0
2018-10-02 09:50:00,155.55,155.97,155.23,155.87,26337.0,155.55,155.97,155.23,155.87,26337.0
2018-10-02 10:00:00,155.81,155.89,155.19,155.19,9098.0,155.81,155.89,155.19,155.19,9098.0
2018-10-02 10:10:00,155.24,155.5,155.18,155.49,43424.0,155.24,155.5,155.18,155.49,43424.0
2018-10-02 10:20:00,155.54,155.63,155.2,155.63,11789.0,155.54,155.63,155.2,155.63,11789.0
2018-10-02 10:30:00,155.61,155.61,155.22,155.32,14417.0,155.61,155.61,155.22,155.32,14417.0
2018-10-02 10:40:00,155.33,155.44,155.05,155.36,33534.0,155.33,155.44,155.05,155.36,33534.0
2018-10-02 10:50:00,155.4,155.65,155.31,155.35,9972.0,155.4,155.65,155.31,155.35,9972.0
2018-10-02 11:00:00,155.32,155.57,155.24,155.56,12354.0,155.32,155.57,155.24,155.56,12354.0
2018-10-02 11:10:00,155.59,155.78,155.37,155.37,16361.0,155.59,155.78,155.37,155.37,16361.0
2018-10-02 11:20:00,155.3,155.57,155.26,155.28,12619.0,155.3,155.57,155.26,155.28,12619.0
2018-10-02 11:30:00,155.36,155.61,155.26,155.34,22260.0,155.36,155.61,155.26,155.34,22260.0
2018-10-02 11:40:00,155.3,155.75,155.3,155.65,5986.0,155.3,155.75,155.3,155.65,5986.0
2018-10-02 11:50:00,155.6,155.67,155.36,155.44,8005.0,155.6,155.67,155.36,155.44,8005.0
2018-10-02 12:00:00,155.43,155.55,155.3,155.34,9050.0,155.43,155.55,155.3,155.34,9050.0
2018-10-02 12:10:00,155.31,155.32,154.97,155.05,52200.0,155.31,155.32,154.97,155.05,52200.0
2018-10-02 12:20:00,155.1,155.18,154.84,154.98,15947.0,155.1,155.18,154.84,154.98,15947.0
2018-10-02 12:30:00,154.99,155.17,154.91,155.07,11400.0,154.99,155.17,154.91,155.07,11400.0
2018-10-02 12:40:00,155.07,155.11,154.83,154.85,33331.0,155.07,155.11,154.83,154.85,33331.0
2018-10-02 12:50:00,154.8,154.86,154.59,154.84,44600.0,154.8,154.86,154.59,154.84,44600.0
2018-10-02 13:00:00,154.86,154.93,154.78,154.88,7005.0,154.86,154.93,154.78,154.88,7005.0
2018-10-02 13:10:00,154.87,154.97,154.78,154.9,7946.0,154.87,154.97,154.78,154.9,7946.0
2018-10-02 13:20:00,154.85,154.89,154.77,154.85,8915.0,154.85,154.89,154.77,154.85,8915.0
2018-10-02 13:30:00,154.88,155.03,154.88,155.03,7696.0,154.88,155.03,154.88,155.03,7696.0
2018-10-02 13:40:00,155.07,155.13,155.05,155.09,8828.0,155.07,155.13,155.05,155.09,8828.0
2018-10-02 13:50:00,155.12,155.12,154.81,154.9,14415.0,155.12,155.12,154.81,154.9,14415.0
2018-10-02 14:00:00,154.85,155.11,154.82,154.97,10880.0,154.85,155.11,154.82,154.97,10880.0
2018-10-02 14:10:00,154.91,154.93,154.72,154.81,12819.0,154.91,154.93,154.72,154.81,12819.0
2018-10-02 14:20:00,154.8,154.89,154.73,154.8,17344.0,154.8,154.89,154.73,154.8,17344.0
2018-10-02 14:30:00,154.8,154.94,154.6,154.73,16217.0,154.8,154.94,154.6,154.73,16217.0
2018-10-02 14:40:00,154.69,154.84,154.66,154.73,30889.0,154.69,154.84,154.66,154.73,30889.0
2018-10-02 14:50:00,154.68,154.71,154.34,154.48,27207.0,154.68,154.71,154.34,154.48,27207.0
2018-10-02 15:00:00,154.46,154.46,153.67,153.73,35884.0,154.46,154.46,153.67,153.73,35884.0
2018-10-02 15:10:00,153.74,153.9,153.13,153.19,52135.0,153.74,153.9,153.13,153.19,52135.0
2018-10-02 15:20:00,153.15,153.44,153.14,153.27,49573.0,153.15,153.44,153.14,153.27,49573.0
2018-10-02 15:30:00,153.3,153.61,153.29,153.5,34860.0,153.3,153.61,153.29,153.5,34860.0
2018-10-02 15:40:00,153.5,153.84,153.49,153.78,40907.0,153.5,153.84,153.49,153.78,40907.0
2018-10-02 15:50:00,153.79,154.02,153.66,153.93,110967.0,153.79,154.02,153.66,153.93,110967.0
2018-10-03 09:30:00,154.36,155.33,153.43,153.44,31123.0,154.36,155.33,153.43,153.44,31123.0
2018-10-03 09:40:00,153.6,154.68,153.6,154.28,8485.0,153.6,154.68,153.6,154.28,8485.0
2018-10-03 09:50:00,154.44,155.0,154.3,154.8,13367.0,154.44,155.0,154.3,154.8,13367.0
2018-10-03 10:00:00,154.78,155.52,154.78,155.47,22584.0,154.78,155.52,154.78,155.47,22584.0
2018-10-03 10:10:00,155.42,155.83,155.28,155.72,21730.0,155.42,155.83,155.28,155.72,21730.0
2018-10-03 10:20:00,155.74,155.81,155.23,155.37,15412.0,155.74,155.81,155.23,155.37,15412.0
2018-10-03 10:30:00,155.42,155.52,154.9,154.97,24843.0,155.42,155.52,154.9,154.97,24843.0
2018-10-03 10:40:00,155.0,155.33,154.93,155.0,9374.0,155.0,155.33,154.93,155.0,9374.0
2018-10-03 10:50:00,154.96,155.0,154.37,154.37,13796.0,154.96,155.0,154.37,154.37,13796.0
2018-10-03 11:00:00,154.4,154.61,154.21,154.53,22238.0,154.4,154.61,154.21,154.53,22238.0
2018-10-03 11:10:00,154.53,154.94,154.42,154.94,11106.0,154.53,154.94,154.42,154.94,11106.0
2018-10-03 11:20:00,154.99,155.1,154.91,154.91,4980.0,154.99,155.1,154.91,154.91,4980.0
2018-10-03 11:30:00,154.9,155.05,154.72,154.73,10259.0,154.9,155.05,154.72,154.73,10259.0
2018-10-03 11:40:00,154.86,154.89,154.72,154.84,5896.0,154.86,154.89,154.72,154.84,5896.0
2018-10-03 11:50:00,154.93,155.03,154.8,154.88,6674.0,154.93,155.03,154.8,154.88,6674.0
2018-10-03 12:00:00,154.88,154.93,154.81,154.82,2309.0,154.88,154.93,154.81,154.82,2309.0
2018-10-03 12:10:00,154.85,154.95,154.84,154.92,3739.0,154.85,154.95,154.84,154.92,3739.0
2018-10-03 12:20:00,154.95,154.98,154.76,154.85,9569.0,154.95,154.98,154.76,154.85,9569.0
2018-10-03 12:30:00,154.78,154.86,154.43,154.49,9209.0,154.78,154.86,154.43,154.49,9209.0
2018-10-03 12:40:00,154.5,154.84,154.43,154.78,15043.0,154.5,154.84,154.43,154.78,15043.0
2018-10-03 12:50:00,154.71,154.8,154.65,154.73,6310.0,154.71,154.8,154.65,154.73,6310.0
2018-10-03 13:00:00,154.7,154.87,154.63,154.84,6899.0,154.7,154.87,154.63,154.84,6899.0
2018-10-03 13:10:00,154.86,154.98,154.81,154.81,3500.0,154.86,154.98,154.81,154.81,3500.0
2018-10-03 13:20:00,154.76,154.83,154.6,154.78,3600.0,154.76,154.83,154.6,154.78,3600.0
2018-10-03 13:30:00,154.77,155.0,154.59,154.89,9519.0,154.77,155.0,154.59,154.89,9519.0
2018-10-03 13:40:00,154.91,154.98,154.81,154.94,12963.0,154.91,154.98,154.81,154.94,12963.0
2018-10-03 13:50:00,154.88,155.05,154.87,154.99,25982.0,154.88,155.05,154.87,154.99,25982.0
2018-10-03 14:00:00,154.98,155.09,154.88,154.99,9830.0,154.98,155.09,154.88,154.99,9830.0
2018-10-03 14:10:00,155.02,155.15,155.02,155.15,3635.0,155.02,155.15,155.02,155.15,3635.0
2018-10-03 14:20:00,155.12,155.14,154.98,155.04,4662.0,155.12,155.14,154.98,155.04,4662.0
2018-10-03 14:30:00,154.99,154.99,154.7,154.84,38851.0,154.99,154.99,154.7,154.84,38851.0
2018-10-03 14:40:00,154.85,155.02,154.74,154.91,96451.0,154.85,155.02,154.74,154.91,96451.0
2018-10-03 14:50:00,154.9,155.03,154.9,154.93,58512.0,154.9,155.03,154.9,154.93,58512.0
2018-10-03 15:00:00,154.92,155.04,154.89,155.0,91283.0,154.92,155.04,154.89,155.0,91283.0
2018-10-03 15:10:00,155.0,155.02,154.92,154.98,94277.0,155.0,155.02,154.92,154.98,94277.0
2018-10-03 15:20:00,154.96,155.17,154.88,154.95,106619.0,154.96,155.17,154.88,154.95,106619.0
2018-10-03 15:30:00,154.95,155.1,154.94,154.97,32067.0,154.95,155.1,154.94,154.97,32067.0
2018-10-03 15:40:00,154.97,155.05,154.93,154.97,98997.0,154.97,155.05,154.93,154.97,98997.0
2018-10-03 15:50:00,154.98,155.12,154.82,154.87,158676.0,154.98,155.12,154.82,154.87,158676.0
2018-10-04 09:30:00,153.67,154.79,151.77,152.05,86313.0,153.67,154.79,151.77,152.05,86313.0
2018-10-04 09:40:00,152.13,153.24,151.66,152.63,205316.0,152.13,153.24,151.66,152.63,205316.0
2018-10-04 09:50:00,152.73,153.6,152.59,153.22,160065.0,152.73,153.6,152.59,153.22,160065.0
2018-10-04 10:00:00,153.16,153.55,152.52,152.7,175616.0,153.16,153.55,152.52,152.7,175616.0
2018-10-04 10:10:00,152.71,153.21,152.43,153.11,171378.0,152.71,153.21,152.43,153.11,171378.0
2018-10-04 10:20:00,153.05,153.21,152.34,152.71,162120.0,153.05,153.21,152.34,152.71,162120.0
2018-10-04 10:30:00,152.65,153.17,152.5,153.0,137854.0,152.65,153.17,152.5,153.0,137854.0
2018-10-04 10:40:00,153.0,153.59,152.8,153.54,158527.0,153.0,153.59,152.8,153.54,158527.0
2018-10-04 10:50:00,153.53,154.07,153.01,153.5,145899.0,153.53,154.07,153.01,153.5,145899.0
2018-10-04 11:00:00,153.55,153.88,153.48,153.7,128237.0,153.55,153.88,153.48,153.7,128237.0
2018-10-04 11:10:00,153.72,153.77,153.31,153.74,208557.0,153.72,153.77,153.31,153.74,208557.0
2018-10-04 11:20:00,153.75,153.9,153.03,153.05,114984.0,153.75,153.9,153.03,153.05,114984.0
2018-10-04 11:30:00,153.07,153.13,152.35,152.81,71011.0,153.07,153.13,152.35,152.81,71011.0
2018-10-04 11:40:00,152.81,152.89,151.85,151.97,102223.0,152.81,152.89,151.85,151.97,102223.0
2018-10-04 11:50:00,151.88,152.07,151.54,151.92,65927.0,151.88,152.07,151.54,151.92,65927.0
2018-10-04 12:00:00,151.92,152.08,151.45,151.74,154483.0,151.92,152.08,151.45,151.74,154483.0
2018-10-04 12:10:00,151.72,152.01,151.49,151.95,212289.0,151.72,152.01,151.49,151.95,212289.0
2018-10-04 12:20:00,151.94,152.04,150.6,150.73,223641.0,151.94,152.04,150.6,150.73,223641.0
2018-10-04 12:30:00,150.75,150.97,150.31,150.78,47299.0,150.75,150.97,150.31,150.78,47299.0
2018-10-04 12:40:00,150.83,151.1,150.67,150.88,92803.0,150.83,151.1,150.67,150.88,92803.0
2018-10-04 12:50:00,150.85,150.98,150.77,150.96,220749.0,150.85,150.98,150.77,150.96,220749.0
2018-10-04 13:00:00,150.95,151.18,150.79,151.08,131030.0,150.95,151.18,150.79,151.08,131030.0
2018-10-04 13:10:00,151.05,151.1,150.79,150.86,105290.0,151.05,151.1,150.79,150.86,105290.0
2018-10-04 13:20:00,150.88,151.28,150.85,151.03,69858.0,150.88,151.28,150.85,151.03,69858.0
2018-10-04 13:30:00,151.0,151.08,150.81,150.93,104443.0,151.0,151.08,150.81,150.93,104443.0
2018-10-04 13:40:00,150.93,150.94,150.1,150.45,96620.0,150.93,150.94,150.1,150.45,96620.0
2018-10-04 13:50:00,150.36,150.44,149.76,150.0,26070.0,150.36,150.44,149.76,150.0,26070.0
2018-10-04 14:00:00,150.09,150.48,150.04,150.31,32247.0,150.09,150.48,150.04,150.31,32247.0
2018-10-04 14:10:00,150.27,150.61,150.15,150.25,29730.0,150.27,150.61,150.15,150.25,29730.0
2018-10-04 14:20:00,150.22,150.29,149.77,150.13,79252.0,150.22,150.29,149.77,150.13,79252.0
2018-10-04 14:30:00,150.09,150.92,150.06,150.73,37482.0,150.09,150.92,150.06,150.73,37482.0
2018-10-04 14:40:00,150.78,150.95,150.55,150.85,54755.0,150.78,150.95,150.55,150.85,54755.0
2018-10-04 14:50:00,150.86,151.1,150.82,151.0,31508.0,150.86,151.1,150.82,151.0,31508.0
2018-10-04 15:00:00,151.02,151.38,150.94,151.26,37154.0,151.02,151.38,150.94,151.26,37154.0
2018-10-04 15:10:00,151.25,151.48,151.19,151.45,41950.0,151.25,151.48,151.19,151.45,41950.0
2018-10-04 15:20:00,151.45,151.46,151.05,151.15,109225.0,151.45,151.46,151.05,151.15,109225.0
2018-10-04 15:30:00,151.16,151.27,151.07,151.23,155615.0,151.16,151.27,151.07,151.23,155615.0
2018-10-04 15:40:00,151.21,151.94,151.2,151.81,75788.0,151.21,151.94,151.2,151.81,75788.0
2018-10-04 15:50:00,151.83,152.21,151.81,152.1,177957.0,151.83,152.21,151.81,152.1,177957.0
2018-10-05 09:30:00,152.0,152.98,151.32,151.91,55063.0,152.0,152.98,151.32,151.91,55063.0
2018-10-05 09:40:00,151.99,153.24,151.99,152.81,66815.0,151.99,153.24,151.99,152.81,66815.0
2018-10-05 09:50:00,152.83,152.84,151.94,152.33,133518.0,152.83,152.84,151.94,152.33,133518.0
2018-10-05 10:00:00,152.38,152.62,151.98,152.37,59508.0,152.38,152.62,151.98,152.37,59508.0
2018-10-05 10:10:00,152.37,152.54,152.12,152.32,28485.0,152.37,152.54,152.12,152.32,28485.0
2018-10-05 10:20:00,152.48,153.38,152.35,153.17,45938.0,152.48,153.38,152.35,153.17,45938.0
2018-10-05 10:30:00,153.16,153.16,152.47,152.97,40968.0,153.16,153.16,152.47,152.97,40968.0
2018-10-05 10:40:00,152.93,153.05,152.32,152.58,166986.0,152.93,153.05,152.32,152.58,166986.0
2018-10-05 10:50:00,152.53,153.02,152.35,152.67,183659.0,152.53,153.02,152.35,152.67,183659.0
2018-10-05 11:00:00,152.68,152.9,152.42,152.43,27811.0,152.68,152.9,152.42,152.43,27811.0
2018-10-05 11:10:00,152.39,152.42,151.8,151.99,147640.0,152.39,152.42,151.8,151.99,147640.0
2018-10-05 11:20:00,151.99,152.53,151.84,152.53,185361.0,151.99,152.53,151.84,152.53,185361.0
2018-10-05 11:30:00,152.43,152.43,152.04,152.18,88146.0,152.43,152.43,152.04,152.18,88146.0
2018-10-05 11:40:00,152.19,152.3,151.73,152.28,273662.0,152.19,152.3,151.73,152.28,273662.0
2018-10-05 11:50:00,152.24,152.28,150.91,151.0,128711.0,152.24,152.28,150.91,151.0,128711.0
2018-10-05 12:00:00,151.0,151.65,150.95,151.65,58868.0,151.0,151.65,150.95,151.65,58868.0
2018-10-05 12:10:00,151.57,151.6,150.96,151.15,93397.0,151.57,151.6,150.96,151.15,93397.0
2018-10-05 12:20:00,151.1,151.57,151.1,151.26,36335.0,151.1,151.57,151.1,151.26,36335.0
2018-10-05 12:30:00,151.26,151.33,150.95,151.04,86679.0,151.26,151.33,150.95,151.04,86679.0
2018-10-05 12:40:00,150.97,151.25,150.88,151.18,49550.0,150.97,151.25,150.88,151.18,49550.0
2018-10-05 12:50:00,151.18,151.26,150.95,151.0,10793.0,151.18,151.26,150.95,151.0,10793.0
2018-10-05 13:00:00,150.96,151.0,150.45,150.5,77987.0,150.96,151.0,150.45,150.5,77987.0
2018-10-05 13:10:00,150.51,151.01,150.43,150.91,34425.0,150.51,151.01,150.43,150.91,34425.0
2018-10-05 13:20:00,150.94,150.94,150.52,150.76,24336.0,150.94,150.94,150.52,150.76,24336.0
2018-10-05 13:30:00,150.86,151.03,150.64,150.81,66201.0,150.86,151.03,150.64,150.81,66201.0
2018-10-05 13:40:00,150.84,151.47,150.81,151.43,35636.0,150.84,151.47,150.81,151.43,35636.0
2018-10-05 13:50:00,151.44,151.8,151.3,151.61,21205.0,151.44,151.8,151.3,151.61,21205.0
2018-10-05 14:00:00,151.63,152.51,151.58,151.72,38145.0,151.63,152.51,151.58,151.72,38145.0
2018-10-05 14:10:00,151.76,151.89,151.57,151.86,15379.0,151.76,151.89,151.57,151.86,15379.0
2018-10-05 14:20:00,151.88,152.55,151.87,152.52,20102.0,151.88,152.55,151.87,152.52,20102.0
2018-10-05 14:30:00,152.44,152.67,152.25,152.38,14548.0,152.44,152.67,152.25,152.38,14548.0
2018-10-05 14:40:00,152.4,152.72,152.33,152.34,33275.0,152.4,152.72,152.33,152.34,33275.0
2018-10-05 14:50:00,152.35,152.59,152.03,152.46,39081.0,152.35,152.59,152.03,152.46,39081.0
2018-10-05 15:00:00,152.54,152.86,152.28,152.8,29115.0,152.54,152.86,152.28,152.8,29115.0
2018-10-05 15:10:00,152.81,152.85,152.62,152.67,36800.0,152.81,152.85,152.62,152.67,36800.0
2018-10-05 15:20:00,152.67,152.89,152.34,152.35,49357.0,152.67,152.89,152.34,152.35,49357.0
2018-10-05 15:30:00,152.33,152.33,151.94,151.97,34179.0,152.33,152.33,151.94,151.97,34179.0
2018-10-05 15:40:00,151.95,152.54,151.76,152.49,36355.0,151.95,152.54,151.76,152.49,36355.0
2018-10-05 15:50:00,152.46,152.55,151.93,152.0,116031.0,152.46,152.55,151.93,152.0,116031.0
2018-10-08 09:30:00,151.14,151.52,150.83,151.15,58719.0,151.14,151.52,150.83,151.15,58719.0
2018-10-08 09:40:00,151.15,151.37,150.92,151.1,55506.0,151.15,151.37,150.92,151.1,55506.0
2018-10-08 09:50:00,151.09,151.62,150.92,151.58,27150.0,151.09,151.62,150.92,151.58,27150.0
2018-10-08 10:00:00,151.57,151.67,151.2,151.4,27976.0,151.57,151.67,151.2,151.4,27976.0
2018-10-08 10:10:00,151.25,152.01,151.15,151.9,49417.0,151.25,152.01,151.15,151.9,49417.0
2018-10-08 10:20:00,151.93,152.23,151.77,152.12,142312.0,151.93,152.23,151.77,152.12,142312.0
2018-10-08 10:30:00,152.08,152.13,151.86,152.06,133545.0,152.08,152.13,151.86,152.06,133545.0
2018-10-08 10:40:00,152.0,152.16,151.93,152.11,49051.0,152.0,152.16,151.93,152.11,49051.0
2018-10-08 10:50:00,152.05,152.34,152.05,152.19,32228.0,152.05,152.34,152.05,152.19,32228.0
2018-10-08 11:00:00,152.15,152.17,150.32,150.5,172153.0,152.15,152.17,150.32,150.5,172153.0
2018-10-08 11:10:00,150.5,150.76,150.13,150.3,52806.0,150.5,150.76,150.13,150.3,52806.0
2018-10-08 11:20:00,150.22,150.29,149.75,149.96,281651.0,150.22,150.29,149.75,149.96,281651.0
2018-10-08 11:30:00,149.96,149.97,149.05,149.25,198347.0,149.96,149.97,149.05,149.25,198347.0
2018-10-08 11:40:00,149.27,149.27,148.29,148.65,169298.0,149.27,149.27,148.29,148.65,169298.0
2018-10-08 11:50:00,148.65,149.23,148.62,149.17,92971.0,148.65,149.23,148.62,149.17,92971.0
2018-10-08 12:00:00,149.13,149.13,148.5,148.64,103045.0,149.13,149.13,148.5,148.64,103045.0
2018-10-08 12:10:00,148.58,148.96,148.26,148.26,265411.0,148.58,148.96,148.26,148.26,265411.0
2018-10-08 12:20:00,148.21,148.42,147.89,148.2,85774.0,148.21,148.42,147.89,148.2,85774.0
2018-10-08 12:30:00,148.12,148.13,147.44,147.83,129640.0,148.12,148.13,147.44,147.83,129640.0
2018-10-08 12:40:00,147.82,147.91,147.26,147.35,63108.0,147.82,147.91,147.26,147.35,63108.0
2018-10-08 12:50:00,147.36,147.54,146.26,146.27,90774.0,147.36,147.54,146.26,146.27,90774.0
2018-10-08 13:00:00,146.28,146.79,146.18,146.64,56577.0,146.28,146.79,146.18,146.64,56577.0
2018-10-08 13:10:00,146.63,146.64,146.0,146.02,89836.0,146.63,146.64,146.0,146.02,89836.0
2018-10-08 13:20:00,146.02,146.08,145.16,145.16,71937.0,146.02,146.08,145.16,145.16,71937.0
2018-10-08 13:30:00,145.15,146.05,145.12,145.81,66022.0,145.15,146.05,145.12,145.81,66022.0
2018-10-08 13:40:00,145.85,146.09,145.75,146.0,44215.0,145.85,146.09,145.75,146.0,44215.0
2018-10-08 13:50:00,145.97,146.04,145.5,145.68,30880.0,145.97,146.04,145.5,145.68,30880.0
2018-10-08 14:00:00,145.61,146.05,145.46,146.0,56744.0,145.61,146.05,145.46,146.0,56744.0
2018-10-08 14:10:00,146.01,146.32,145.91,146.0,108328.0,146.01,146.32,145.91,146.0,108328.0
2018-10-08 14:20:00,146.03,146.53,146.02,146.27,50261.0,146.03,146.53,146.02,146.27,50261.0
2018-10-08 14:30:00,146.25,146.95,146.24,146.91,23941.0,146.25,146.95,146.24,146.91,23941.0
2018-10-08 14:40:00,146.86,147.66,146.8,147.52,29839.0,146.86,147.66,146.8,147.52,29839.0
2018-10-08 14:50:00,147.54,147.59,147.0,147.1,20680.0,147.54,147.59,147.0,147.1,20680.0
2018-10-08 15:00:00,147.09,147.46,147.06,147.18,24045.0,147.09,147.46,147.06,147.18,24045.0
2018-10-08 15:10:00,147.2,147.55,147.17,147.39,19595.0,147.2,147.55,147.17,147.39,19595.0
2018-10-08 15:20:00,147.37,147.37,146.56,146.56,26652.0,147.37,147.37,146.56,146.56,26652.0
2018-10-08 15:30:00,146.52,146.95,146.52,146.83,28524.0,146.52,146.95,146.52,146.83,28524.0
2018-10-08 15:40:00,146.88,147.14,146.83,147.03,38174.0,146.88,147.14,146.83,147.03,38174.0
2018-10-08 15:50:00,147.03,147.03,146.21,146.21,178504.0,147.03,147.03,146.21,146.21,178504.0
2018-10-09 09:30:00,146.52,148.12,145.34,148.07,32271.0,146.52,148.12,145.34,148.07,32271.0
2018-10-09 09:40:00,148.13,148.13,146.44,146.88,18770.0,148.13,148.13,146.44,146.88,18770.0
2018-10-09 09:50:00,146.89,147.17,146.6,146.92,16259.0,146.89,147.17,146.6,146.92,16259.0
2018-10-09 10:00:00,147.05,147.48,145.83,145.83,20031.0,147.05,147.48,145.83,145.83,20031.0
2018-10-09 10:10:00,145.78,146.43,145.75,146.39,17713.0,145.78,146.43,145.75,146.39,17713.0
2018-10-09 10:20:00,146.57,146.94,146.45,146.94,7724.0,146.57,146.94,146.45,146.94,7724.0
2018-10-09 10:30:00,146.89,147.43,146.84,147.23,21164.0,146.89,147.43,146.84,147.23,21164.0
2018-10-09 10:40:00,147.18,147.65,147.12,147.38,32778.0,147.18,147.65,147.12,147.38,32778.0
2018-10-09 10:50:00,147.31,147.31,146.57,146.97,16899.0,147.31,147.31,146.57,146.97,16899.0
2018-10-09 11:00:00,146.92,146.92,146.0,146.0,9835.0,146.92,146.92,146.0,146.0,9835.0
2018-10-09 11:10:00,146.11,146.55,145.92,146.07,10351.0,146.11,146.55,145.92,146.07,10351.0
2018-10-09 11:20:00,146.07,146.73,145.94,146.56,11635.0,146.07,146.73,145.94,146.56,11635.0
2018-10-09 11:30:00,146.55,146.78,146.37,146.49,14315.0,146.55,146.78,146.37,146.49,14315.0
2018-10-09 11:40:00,146.58,146.59,146.3,146.42,6757.0,146.58,146.59,146.3,146.42,6757.0
2018-10-09 11:50:00,146.46,146.67,146.22,146.31,8710.0,146.46,146.67,146.22,146.31,8710.0
2018-10-09 12:00:00,146.21,146.48,145.99,145.99,39505.0,146.21,146.48,145.99,145.99,39505.0
2018-10-09 12:10:00,145.95,146.0,145.3,145.32,24000.0,145.95,146.0,145.3,145.32,24000.0
2018-10-09 12:20:00,145.37,145.82,145.37,145.71,11469.0,145.37,145.82,145.37,145.71,11469.0
2018-10-09 12:30:00,145.63,145.71,145.43,145.61,17734.0,145.63,145.71,145.43,145.61,17734.0
2018-10-09 12:40:00,145.63,145.65,144.85,144.93,37274.0,145.63,145.65,144.85,144.93,37274.0
2018-10-09 12:50:00,144.89,144.93,144.55,144.62,31928.0,144.89,144.93,144.55,144.62,31928.0
2018-10-09 13:00:00,144.61,144.61,143.34,143.7,76156.0,144.61,144.61,143.34,143.7,76156.0
2018-10-09 13:10:00,143.75,144.46,143.75,144.23,63008.0,143.75,144.46,143.75,144.23,63008.0
2018-10-09 13:20:00,144.24,144.52,144.17,144.31,58773.0,144.24,144.52,144.17,144.31,58773.0
2018-10-09 13:30:00,144.29,144.33,143.98,144.02,28088.0,144.29,144.33,143.98,144.02,28088.0
2018-10-09 13:40:00,144.02,144.07,143.58,143.97,30828.0,144.02,144.07,143.58,143.97,30828.0
2018-10-09 13:50:00,143.95,144.08,143.85,143.97,42373.0,143.95,144.08,143.85,143.97,42373.0
2018-10-09 14:00:00,143.95,144.32,143.87,144.21,63821.0,143.95,144.32,143.87,144.21,63821.0
2018-10-09 14:10:00,144.25,144.3,143.77,143.78,27202.0,144.25,144.3,143.77,143.78,27202.0
2018-10-09 14:20:00,143.83,143.97,143.69,143.7,48215.0,143.83,143.97,143.69,143.7,48215.0
2018-10-09 14:30:00,143.74,143.74,143.4,143.64,14348.0,143.74,143.74,143.4,143.64,14348.0
2018-10-09 14:40:00,143.65,143.92,143.57,143.84,16704.0,143.65,143.92,143.57,143.84,16704.0
2018-10-09 14:50:00,143.84,144.34,143.79,143.79,81480.0,143.84,144.34,143.79,143.79,81480.0
2018-10-09 15:00:00,143.78,144.21,143.78,143.95,48013.0,143.78,144.21,143.78,143.95,48013.0
2018-10-09 15:10:00,143.92,143.93,143.43,143.46,66836.0,143.92,143.93,143.43,143.46,66836.0
2018-10-09 15:20:00,143.49,143.49,143.0,143.14,65691.0,143.49,143.49,143.0,143.14,65691.0
2018-10-09 15:30:00,143.15,143.24,142.94,143.02,149716.0,143.15,143.24,142.94,143.02,149716.0
2018-10-09 15:40:00,143.0,143.14,142.7,143.0,136201.0,143.0,143.14,142.7,143.0,136201.0
2018-10-09 15:50:00,142.98,143.13,142.75,142.86,208921.0,142.98,143.13,142.75,142.86,208921.0
2018-10-10 09:30:00,141.66,141.99,138.23,138.35,158405.0,141.66,141.99,138.23,138.35,158405.0
2018-10-10 09:40:00,138.36,138.5,137.47,137.63,169950.0,138.36,138.5,137.47,137.63,169950.0
2018-10-10 09:50:00,137.6,137.6,135.51,135.89,274860.0,137.6,137.6,135.51,135.89,274860.0
2018-10-10 10:00:00,135.88,136.47,134.28,134.93,255120.0,135.88,136.47,134.28,134.93,255120.0
2018-10-10 10:10:00,134.96,136.43,134.9,136.43,175258.0,134.96,136.43,134.9,136.43,175258.0
2018-10-10 10:20:00,136.44,137.38,136.43,136.77,49347.0,136.44,137.38,136.43,136.77,49347.0
2018-10-10 10:30:00,136.71,137.0,136.21,136.55,101929.0,136.71,137.0,136.21,136.55,101929.0
2018-10-10 10:40:00,136.68,137.09,136.39,136.45,67253.0,136.68,137.09,136.39,136.45,67253.0
2018-10-10 10:50:00,136.49,137.44,136.45,136.45,29588.0,136.49,137.44,136.45,136.45,29588.0
2018-10-10 11:00:00,136.45,136.63,135.28,135.28,43244.0,136.45,136.63,135.28,135.28,43244.0
2018-10-10 11:10:00,135.26,135.69,134.61,134.61,74537.0,135.26,135.69,134.61,134.61,74537.0
2018-10-10 11:20:00,134.69,135.33,134.11,135.29,45807.0,134.69,135.33,134.11,135.29,45807.0
2018-10-10 11:30:00,135.29,135.3,134.59,134.68,139614.0,135.29,135.3,134.59,134.68,139614.0
2018-10-10 11:40:00,134.7,135.62,134.69,135.62,16409.0,134.7,135.62,134.69,135.62,16409.0
2018-10-10 11:50:00,135.61,135.75,135.4,135.4,18224.0,135.61,135.75,135.4,135.4,18224.0
2018-10-10 12:00:00,135.38,135.5,134.48,134.91,20090.0,135.38,135.5,134.48,134.91,20090.0
2018-10-10 12:10:00,134.98,136.45,134.91,136.45,20280.0,134.98,136.45,134.91,136.45,20280.0
2018-10-10 12:20:00,136.42,136.42,135.94,135.94,16126.0,136.42,136.42,135.94,135.94,16126.0
2018-10-10 12:30:00,135.85,135.91,135.32,135.52,16129.0,135.85,135.91,135.32,135.52,16129.0
2018-10-10 12:40:00,135.58,136.06,135.43,135.93,18610.0,135.58,136.06,135.43,135.93,18610.0
2018-10-10 12:50:00,135.95,136.31,135.73,135.73,30608.0,135.95,136.31,135.73,135.73,30608.0
2018-10-10 13:00:00,135.72,135.84,135.06,135.84,35003.0,135.72,135.84,135.06,135.84,35003.0
2018-10-10 13:10:00,135.71,136.67,135.71,136.66,42289.0,135.71,136.67,135.71,136.66,42289.0
2018-10-10 13:20:00,136.63,136.71,136.27,136.33,17063.0,136.63,136.71,136.27,136.33,17063.0
2018-10-10 13:30:00,136.28,136.78,136.15,136.51,15468.0,136.28,136.78,136.15,136.51,15468.0
2018-10-10 13:40:00,136.59,136.68,136.18,136.57,18895.0,136.59,136.68,136.18,136.57,18895.0
2018-10-10 13:50:00,136.45,136.45,136.18,136.45,13957.0,136.45,136.45,136.18,136.45,13957.0
2018-10-10 14:00:00,136.41,136.51,135.34,135.4,48314.0,136.41,136.51,135.34,135.4,48314.0
2018-10-10 14:10:00,135.44,136.21,135.43,136.15,31947.0,135.44,136.21,135.43,136.15,31947.0
2018-10-10 14:20:00,136.1,136.19,135.77,136.12,19943.0,136.1,136.19,135.77,136.12,19943.0
2018-10-10 14:30:00,136.12,136.25,135.44,135.6,25410.0,136.12,136.25,135.44,135.6,25410.0
2018-10-10 14:40:00,135.56,135.77,135.33,135.7,117595.0,135.56,135.77,135.33,135.7,117595.0
2018-10-10 14:50:00,135.58,136.18,135.58,136.05,44123.0,135.58,136.18,135.58,136.05,44123.0
2018-10-10 15:00:00,136.01,136.01,135.21,135.5,49784.0,136.01,136.01,135.21,135.5,49784.0
2018-10-10 15:10:00,135.5,135.65,134.95,135.03,63901.0,135.5,135.65,134.95,135.03,63901.0
2018-10-10 15:20:00,135.06,135.41,134.91,135.3,49992.0,135.06,135.41,134.91,135.3,49992.0
2018-10-10 15:30:00,135.37,135.37,134.19,134.24,49989.0,135.37,135.37,134.19,134.24,49989.0
2018-10-10 15:40:00,134.23,135.33,133.9,135.21,114972.0,134.23,135.33,133.9,135.21,114972.0
2018-10-10 15:50:00,135.14,135.14,133.34,133.5,296759.0,135.14,135.14,133.34,133.5,296759.0
2018-10-11 09:30:00,132.6,133.74,131.81,132.23,151930.0,132.6,133.74,131.81,132.23,151930.0
2018-10-11 09:40:00,132.2,133.28,131.32,133.28,87598.0,132.2,133.28,131.32,133.28,87598.0
2018-10-11 09:50:00,133.28,134.12,132.65,133.55,177977.0,133.28,134.12,132.65,133.55,177977.0
2018-10-11 10:00:00,133.53,133.61,131.76,132.47,64868.0,133.53,133.61,131.76,132.47,64868.0
2018-10-11 10:10:00,132.54,132.54,131.51,132.32,94637.0,132.54,132.54,131.51,132.32,94637.0
2018-10-11 10:20:00,132.41,133.24,132.15,133.04,67781.0,132.41,133.24,132.15,133.04,67781.0
2018-10-11 10:30:00,133.04,134.42,132.9,133.48,58752.0,133.04,134.42,132.9,133.48,58752.0
2018-10-11 10:40:00,133.31,133.64,132.46,132.56,65307.0,133.31,133.64,132.46,132.56,65307.0
2018-10-11 10:50:00,132.51,133.0,132.43,132.65,49835.0,132.51,133.0,132.43,132.65,49835.0
2018-10-11 11:00:00,132.78,132.78,131.57,132.38,47175.0,132.78,132.78,131.57,132.38,47175.0
2018-10-11 11:10:00,132.47,132.47,131.38,131.84,64071.0,132.47,132.47,131.38,131.84,64071.0
2018-10-11 11:20:00,131.86,132.61,131.83,132.08,42322.0,131.86,132.61,131.83,132.08,42322.0
2018-10-11 11:30:00,132.03,132.03,131.11,131.54,34328.0,132.03,132.03,131.11,131.54,34328.0
2018-10-11 11:40:00,131.55,133.0,131.55,132.95,22463.0,131.55,133.0,131.55,132.95,22463.0
2018-10-11 11:50:00,132.95,133.4,132.41,132.41,27836.0,132.95,133.4,132.41,132.41,27836.0
2018-10-11 12:00:00,132.47,132.9,132.23,132.37,34625.0,132.47,132.9,132.23,132.37,34625.0
2018-10-11 12:10:00,132.4,133.32,132.4,133.09,26579.0,132.4,133.32,132.4,133.09,26579.0
2018-10-11 12:20:00,133.14,133.76,133.14,133.15,20245.0,133.14,133.76,133.14,133.15,20245.0
2018-10-11 12:30:00,133.09,133.22,132.62,132.67,31381.0,133.09,133.22,132.62,132.67,31381.0
2018-10-11 12:40:00,132.71,133.14,132.34,132.55,28658.0,132.71,133.14,132.34,132.55,28658.0
2018-10-11 12:50:00,132.57,132.96,132.12,132.67,27701.0,132.57,132.96,132.12,132.67,27701.0
2018-10-11 13:00:00,132.58,132.66,132.09,132.37,26595.0,132.58,132.66,132.09,132.37,26595.0
2018-10-11 13:10:00,132.38,133.11,132.18,132.88,38648.0,132.38,133.11,132.18,132.88,38648.0
2018-10-11 13:20:00,132.95,133.24,132.66,133.0,18602.0,132.95,133.24,132.66,133.0,18602.0
2018-10-11 13:30:00,133.14,133.31,132.58,132.87,23827.0,133.14,133.31,132.58,132.87,23827.0
2018-10-11 13:40:00,132.93,133.2,132.64,132.69,43278.0,132.93,133.2,132.64,132.69,43278.0
2018-10-11 13:50:00,132.58,133.04,132.26,132.99,32690.0,132.58,133.04,132.26,132.99,32690.0
2018-10-11 14:00:00,133.0,133.5,132.77,132.81,54968.0,133.0,133.5,132.77,132.81,54968.0
2018-10-11 14:10:00,132.78,132.89,131.87,132.03,24583.0,132.78,132.89,131.87,132.03,24583.0
2018-10-11 14:20:00,131.97,132.3,131.69,131.8,26800.0,131.97,132.3,131.69,131.8,26800.0
2018-10-11 14:30:00,131.76,131.83,130.71,131.1,35487.0,131.76,131.83,130.71,131.1,35487.0
2018-10-11 14:40:00,131.09,131.09,129.0,130.55,61454.0,131.09,131.09,129.0,130.55,61454.0
2018-10-11 14:50:00,130.44,131.3,129.9,130.22,30246.0,130.44,131.3,129.9,130.22,30246.0
2018-10-11 15:00:00,130.14,130.93,129.91,130.53,45318.0,130.14,130.93,129.91,130.53,45318.0
2018-10-11 15:10:00,130.5,132.77,130.18,132.67,52112.0,130.5,132.77,130.18,132.67,52112.0
2018-10-11 15:20:00,132.67,133.18,132.09,132.09,37277.0,132.67,133.18,132.09,132.09,37277.0
2018-10-11 15:30:00,132.04,132.54,131.42,131.91,48998.0,132.04,132.54,131.42,131.91,48998.0
2018-10-11 15:40:00,131.9,132.01,130.66,130.8,61112.0,131.9,132.01,130.66,130.8,61112.0
2018-10-11 15:50:00,130.79,131.48,130.44,130.92,186904.0,130.79,131.48,130.44,130.92,186904.0
2018-10-12 09:30:00,135.68,138.96,135.25,137.27,214866.0,135.68,138.96,135.25,137.27,214866.0
2018-10-12 09:40:00,137.38,137.4,136.01,136.42,70216.0,137.38,137.4,136.01,136.42,70216.0
2018-10-12 09:50:00,136.62,138.88,136.26,138.67,251837.0,136.62,138.88,136.26,138.67,251837.0
2018-10-12 10:00:00,138.58,139.87,138.43,139.37,116358.0,138.58,139.87,138.43,139.37,116358.0
2018-10-12 10:10:00,139.32,139.75,139.16,139.56,114914.0,139.32,139.75,139.16,139.56,114914.0
2018-10-12 10:20:00,139.53,140.25,139.01,139.05,183965.0,139.53,140.25,139.01,139.05,183965.0
2018-10-12 10:30:00,139.02,139.35,138.1,138.93,91941.0,139.02,139.35,138.1,138.93,91941.0
2018-10-12 10:40:00,138.93,139.5,138.86,138.94,79220.0,138.93,139.5,138.86,138.94,79220.0
2018-10-12 10:50:00,138.99,139.42,138.62,138.68,50016.0,138.99,139.42,138.62,138.68,50016.0
2018-10-12 11:00:00,138.7,139.05,138.54,138.9,85473.0,138.7,139.05,138.54,138.9,85473.0
2018-10-12 11:10:00,138.96,139.18,138.81,139.14,46875.0,138.96,139.18,138.81,139.14,46875.0
2018-10-12 11:20:00,139.18,139.34,138.3,138.49,44717.0,139.18,139.34,138.3,138.49,44717.0
2018-10-12 11:30:00,138.37,139.02,138.25,138.44,33153.0,138.37,139.02,138.25,138.44,33153.0
2018-10-12 11:40:00,138.44,138.49,136.94,137.27,58372.0,138.44,138.49,136.94,137.27,58372.0
2018-10-12 11:50:00,137.33,137.55,137.0,137.12,42579.0,137.33,137.55,137.0,137.12,42579.0
2018-10-12 12:00:00,137.16,137.16,136.45,136.83,44525.0,137.16,137.16,136.45,136.83,44525.0
2018-10-12 12:10:00,136.81,136.85,136.39,136.51,17920.0,136.81,136.85,136.39,136.51,17920.0
2018-10-12 12:20:00,136.52,136.62,136.0,136.27,30800.0,136.52,136.62,136.0,136.27,30800.0
2018-10-12 12:30:00,136.17,136.32,135.89,135.89,32109.0,136.17,136.32,135.89,135.89,32109.0
2018-10-12 12:40:00,135.87,136.04,135.41,135.45,74274.0,135.87,136.04,135.41,135.45,74274.0
2018-10-12 12:50:00,135.35,136.63,135.32,136.32,53480.0,135.35,136.63,135.32,136.32,53480.0
2018-10-12 13:00:00,136.27,136.8,135.8,136.62,51406.0,136.27,136.8,135.8,136.62,51406.0
2018-10-12 13:10:00,136.69,136.76,135.98,136.24,44760.0,136.69,136.76,135.98,136.24,44760.0
2018-10-12 13:20:00,136.29,136.73,136.17,136.17,27491.0,136.29,136.73,136.17,136.17,27491.0
2018-10-12 13:30:00,136.06,136.19,135.36,136.19,40018.0,136.06,136.19,135.36,136.19,40018.0
2018-10-12 13:40:00,136.2,136.84,136.05,136.73,41239.0,136.2,136.84,136.05,136.73,41239.0
2018-10-12 13:50:00,136.73,137.04,136.23,136.86,34977.0,136.73,137.04,136.23,136.86,34977.0
2018-10-12 14:00:00,136.85,136.85,135.75,135.91,23963.0,136.85,136.85,135.75,135.91,23963.0
2018-10-12 14:10:00,135.85,136.03,135.44,135.9,33802.0,135.85,136.03,135.44,135.9,33802.0
2018-10-12 14:20:00,135.97,136.47,135.7,136.45,33421.0,135.97,136.47,135.7,136.45,33421.0
2018-10-12 14:30:00,136.5,136.52,135.81,135.98,28231.0,136.5,136.52,135.81,135.98,28231.0
2018-10-12 14:40:00,136.02,136.08,135.66,135.66,21726.0,136.02,136.08,135.66,135.66,21726.0
2018-10-12 14:50:00,135.64,136.84,135.63,136.56,42871.0,135.64,136.84,135.63,136.56,42871.0
2018-10-12 15:00:00,136.56,137.43,136.2,137.38,40608.0,136.56,137.43,136.2,137.38,40608.0
2018-10-12 15:10:00,137.35,137.72,137.06,137.22,123328.0,137.35,137.72,137.06,137.22,123328.0
2018-10-12 15:20:00,137.25,137.73,137.06,137.36,44907.0,137.25,137.73,137.06,137.36,44907.0
2018-10-12 15:30:00,137.41,137.76,137.15,137.66,125296.0,137.41,137.76,137.15,137.66,125296.0
2018-10-12 15:40:00,137.7,138.13,137.7,138.07,226953.0,137.7,138.13,137.7,138.07,226953.0
2018-10-12 15:50:00,138.07,138.93,138.07,138.15,301852.0,138.07,138.93,138.07,138.15,301852.0
2018-10-15 09:30:00,138.47,139.32,135.85,135.86,52548.0,138.47,139.32,135.85,135.86,52548.0
2018-10-15 09:40:00,135.7,137.46,135.53,136.04,95623.0,135.7,137.46,135.53,136.04,95623.0
2018-10-15 09:50:00,136.1,136.7,135.83,136.27,69730.0,136.1,136.7,135.83,136.27,69730.0
2018-10-15 10:00:00,136.43,136.44,134.82,135.05,31413.0,136.43,136.44,134.82,135.05,31413.0
2018-10-15 10:10:00,135.14,135.29,133.6,133.65,66082.0,135.14,135.29,133.6,133.65,66082.0
2018-10-15 10:20:00,133.72,134.0,133.34,134.0,135456.0,133.72,134.0,133.34,134.0,135456.0
2018-10-15 10:30:00,133.93,134.48,133.25,133.56,82216.0,133.93,134.48,133.25,133.56,82216.0
2018-10-15 10:40:00,133.52,133.82,132.79,133.0,43352.0,133.52,133.82,132.79,133.0,43352.0
2018-10-15 10:50:00,132.96,133.51,132.94,133.45,91537.0,132.96,133.51,132.94,133.45,91537.0
2018-10-15 11:00:00,133.46,134.61,133.32,134.61,71753.0,133.46,134.61,133.32,134.61,71753.0
2018-10-15 11:10:00,134.67,135.73,134.5,135.2,80679.0,134.67,135.73,134.5,135.2,80679.0
2018-10-15 11:20:00,135.34,136.43,135.25,136.43,34634.0,135.34,136.43,135.25,136.43,34634.0
2018-10-15 11:30:00,136.47,136.53,135.65,136.15,35797.0,136.47,136.53,135.65,136.15,35797.0
2018-10-15 11:40:00,136.23,136.3,135.84,136.02,17475.0,136.23,136.3,135.84,136.02,17475.0
2018-10-15 11:50:00,136.02,136.22,135.06,135.15,30240.0,136.02,136.22,135.06,135.15,30240.0
2018-10-15 12:00:00,135.07,135.17,134.8,134.83,40698.0,135.07,135.17,134.8,134.83,40698.0
2018-10-15 12:10:00,134.85,135.11,134.54,135.0,16694.0,134.85,135.11,134.54,135.0,16694.0
2018-10-15 12:20:00,135.0,135.4,134.85,135.12,11711.0,135.0,135.4,134.85,135.12,11711.0
2018-10-15 12:30:00,135.19,135.67,135.12,135.59,16200.0,135.19,135.67,135.12,135.59,16200.0
2018-10-15 12:40:00,135.56,135.71,135.11,135.34,27276.0,135.56,135.71,135.11,135.34,27276.0
2018-10-15 12:50:00,135.35,135.45,134.97,135.1,20773.0,135.35,135.45,134.97,135.1,20773.0
2018-10-15 13:00:00,135.15,135.6,135.01,135.28,59365.0,135.15,135.6,135.01,135.28,59365.0
2018-10-15 13:10:00,135.29,135.43,134.98,135.01,13403.0,135.29,135.43,134.98,135.01,13403.0
2018-10-15 13:20:00,134.98,134.99,134.61,134.77,9239.0,134.98,134.99,134.61,134.77,9239.0
2018-10-15 13:30:00,134.76,135.41,134.7,135.36,10933.0,134.76,135.41,134.7,135.36,10933.0
2018-10-15 13:40:00,135.43,135.9,135.34,135.9,13470.0,135.43,135.9,135.34,135.9,13470.0
2018-10-15 13:50:00,135.92,135.92,135.56,135.81,19951.0,135.92,135.92,135.56,135.81,19951.0
2018-10-15 14:00:00,135.84,135.86,135.29,135.43,19561.0,135.84,135.86,135.29,135.43,19561.0
2018-10-15 14:10:00,135.46,135.52,135.1,135.16,14351.0,135.46,135.52,135.1,135.16,14351.0
2018-10-15 14:20:00,135.18,135.33,134.63,134.71,19916.0,135.18,135.33,134.63,134.71,19916.0
2018-10-15 14:30:00,134.73,135.24,134.62,135.07,14929.0,134.73,135.24,134.62,135.07,14929.0
2018-10-15 14:40:00,135.05,135.64,135.05,135.63,12123.0,135.05,135.64,135.05,135.63,12123.0
2018-10-15 14:50:00,135.72,135.97,135.61,135.82,12100.0,135.72,135.97,135.61,135.82,12100.0
2018-10-15 15:00:00,135.73,136.35,135.66,135.8,25993.0,135.73,136.35,135.66,135.8,25993.0
2018-10-15 15:10:00,135.81,135.81,135.33,135.41,35960.0,135.81,135.81,135.33,135.41,35960.0
2018-10-15 15:20:00,135.39,135.6,135.21,135.31,29234.0,135.39,135.6,135.21,135.31,29234.0
2018-10-15 15:30:00,135.27,135.42,135.18,135.35,33905.0,135.27,135.42,135.18,135.35,33905.0
2018-10-15 15:40:00,135.33,135.67,135.21,135.24,59013.0,135.33,135.67,135.21,135.24,59013.0
2018-10-15 15:50:00,135.17,135.32,134.6,134.61,146286.0,135.17,135.32,134.6,134.61,146286.0
2018-10-16 09:30:00,137.3,138.38,136.75,136.79,110171.0,137.3,138.38,136.75,136.79,110171.0
2018-10-16 09:40:00,136.95,137.61,136.62,137.33,65441.0,136.95,137.61,136.62,137.33,65441.0
2018-10-16 09:50:00,137.27,138.27,137.04,138.19,58798.0,137.27,138.27,137.04,138.19,58798.0
2018-10-16 10:00:00,138.34,139.0,138.03,138.09,57480.0,138.34,139.0,138.03,138.09,57480.0
2018-10-16 10:10:00,138.12,138.49,137.68,137.95,71992.0,138.12,138.49,137.68,137.95,71992.0
2018-10-16 10:20:00,138.0,138.42,137.84,137.91,34554.0,138.0,138.42,137.84,137.91,34554.0
2018-10-16 10:30:00,137.83,138.36,137.76,138.34,63543.0,137.83,138.36,137.76,138.34,63543.0
2018-10-16 10:40:00,138.44,138.65,138.24,138.33,19527.0,138.44,138.65,138.24,138.33,19527.0
2018-10-16 10:50:00,138.37,139.09,138.35,139.01,33288.0,138.37,139.09,138.35,139.01,33288.0
2018-10-16 11:00:00,139.1,139.58,138.83,139.54,21126.0,139.1,139.58,138.83,139.54,21126.0
2018-10-16 11:10:00,139.49,139.87,139.35,139.56,36998.0,139.49,139.87,139.35,139.56,36998.0
2018-10-16 11:20:00,139.63,140.16,139.56,140.04,29439.0,139.63,140.16,139.56,140.04,29439.0
2018-10-16 11:30:00,140.08,140.46,139.85,140.42,39961.0,140.08,140.46,139.85,140.42,39961.0
2018-10-16 11:40:00,140.37,140.48,139.85,140.06,27745.0,140.37,140.48,139.85,140.06,27745.0
2018-10-16 11:50:00,140.14,140.42,139.95,140.42,14171.0,140.14,140.42,139.95,140.42,14171.0
2018-10-16 12:00:00,140.46,140.65,140.28,140.65,21776.0,140.46,140.65,140.28,140.65,21776.0
2018-10-16 12:10:00,140.63,140.7,140.27,140.27,20435.0,140.63,140.7,140.27,140.27,20435.0
2018-10-16 12:20:00,140.27,140.71,140.24,140.68,18224.0,140.27,140.71,140.24,140.68,18224.0
2018-10-16 12:30:00,140.61,140.94,140.51,140.67,25301.0,140.61,140.94,140.51,140.67,25301.0
2018-10-16 12:40:00,140.67,140.85,140.66,140.73,13530.0,140.67,140.85,140.66,140.73,13530.0
2018-10-16 12:50:00,140.81,140.97,140.68,140.97,14237.0,140.81,140.97,140.68,140.97,14237.0
2018-10-16 13:00:00,140.98,141.09,140.81,140.86,11606.0,140.98,141.09,140.81,140.86,11606.0
2018-10-16 13:10:00,140.79,141.05,140.71,141.05,13560.0,140.79,141.05,140.71,141.05,13560.0
2018-10-16 13:20:00,141.0,141.16,140.76,140.79,27599.0,141.0,141.16,140.76,140.79,27599.0
2018-10-16 13:30:00,140.81,141.05,140.78,141.05,22975.0,140.81,141.05,140.78,141.05,22975.0
2018-10-16 13:40:00,141.04,141.15,140.92,140.93,14504.0,141.04,141.15,140.92,140.93,14504.0
2018-10-16 13:50:00,140.94,140.96,140.76,140.91,21595.0,140.94,140.96,140.76,140.91,21595.0
2018-10-16 14:00:00,140.92,141.31,140.86,141.2,22612.0,140.92,141.31,140.86,141.2,22612.0
2018-10-16 14:10:00,141.22,141.32,140.61,140.68,26332.0,141.22,141.32,140.61,140.68,26332.0
2018-10-16 14:20:00,140.67,140.76,140.44,140.76,21237.0,140.67,140.76,140.44,140.76,21237.0
2018-10-16 14:30:00,140.79,140.89,140.47,140.5,27996.0,140.79,140.89,140.47,140.5,27996.0
2018-10-16 14:40:00,140.48,141.3,140.48,141.24,26096.0,140.48,141.3,140.48,141.24,26096.0
2018-10-16 14:50:00,141.24,141.24,140.8,140.91,39100.0,141.24,141.24,140.8,140.91,39100.0
2018-10-16 15:00:00,140.94,141.23,140.89,141.17,34170.0,140.94,141.23,140.89,141.17,34170.0
2018-10-16 15:10:00,141.16,141.34,141.05,141.34,44762.0,141.16,141.34,141.05,141.34,44762.0
2018-10-16 15:20:00,141.3,141.33,140.96,141.03,60740.0,141.3,141.33,140.96,141.03,60740.0
2018-10-16 15:30:00,141.03,141.39,140.78,141.39,94650.0,141.03,141.39,140.78,141.39,94650.0
2018-10-16 15:40:00,141.37,141.65,141.27,141.59,72569.0,141.37,141.65,141.27,141.59,72569.0
2018-10-16 15:50:00,141.63,141.8,141.15,141.36,193127.0,141.63,141.8,141.15,141.36,193127.0
2018-10-17 09:30:00,141.18,141.47,139.1,139.24,47137.0,141.18,141.47,139.1,139.24,47137.0
2018-10-17 09:40:00,139.39,140.53,139.13,140.13,44375.0,139.39,140.53,139.13,140.13,44375.0
2018-10-17 09:50:00,140.14,141.0,140.02,140.34,37797.0,140.14,141.0,140.02,140.34,37797.0
2018-10-17 10:00:00,140.42,140.43,139.66,140.05,52019.0,140.42,140.43,139.66,140.05,52019.0
2018-10-17 10:10:00,140.1,140.42,139.69,139.92,45766.0,140.1,140.42,139.69,139.92,45766.0
2018-10-17 10:20:00,139.99,140.11,139.51,140.0,25036.0,139.99,140.11,139.51,140.0,25036.0
2018-10-17 10:30:00,139.93,140.21,139.01,139.19,37099.0,139.93,140.21,139.01,139.19,37099.0
2018-10-17 10:40:00,139.22,139.36,138.7,139.02,23022.0,139.22,139.36,138.7,139.02,23022.0
2018-10-17 10:50:00,139.05,139.43,138.74,139.1,37100.0,139.05,139.43,138.74,139.1,37100.0
2018-10-17 11:00:00,138.96,139.99,138.93,139.91,33849.0,138.96,139.99,138.93,139.91,33849.0
2018-10-17 11:10:00,139.91,140.37,139.84,140.28,30650.0,139.91,140.37,139.84,140.28,30650.0
2018-10-17 11:20:00,140.24,140.27,139.89,140.17,28681.0,140.24,140.27,139.89,140.17,28681.0
2018-10-17 11:30:00,140.27,140.44,139.33,139.44,31971.0,140.27,140.44,139.33,139.44,31971.0
2018-10-17 11:40:00,139.44,140.52,139.44,140.32,66090.0,139.44,140.52,139.44,140.32,66090.0
2018-10-17 11:50:00,140.39,140.49,140.0,140.31,29597.0,140.39,140.49,140.0,140.31,29597.0
2018-10-17 12:00:00,140.33,140.36,139.94,139.94,15648.0,140.33,140.36,139.94,139.94,15648.0
2018-10-17 12:10:00,139.94,140.71,139.7,140.7,24353.0,139.94,140.71,139.7,140.7,24353.0
2018-10-17 12:20:00,140.81,140.94,140.32,140.33,20286.0,140.81,140.94,140.32,140.33,20286.0
2018-10-17 12:30:00,140.39,140.68,140.35,140.47,12840.0,140.39,140.68,140.35,140.47,12840.0
2018-10-17 12:40:00,140.62,140.85,140.23,140.23,15941.0,140.62,140.85,140.23,140.23,15941.0
2018-10-17 12:50:00,140.16,140.67,140.16,140.53,20154.0,140.16,140.67,140.16,140.53,20154.0
2018-10-17 13:00:00,140.59,141.25,140.54,141.08,25587.0,140.59,141.25,140.54,141.08,25587.0
2018-10-17 13:10:00,141.07,141.48,141.0,141.03,14292.0,141.07,141.48,141.0,141.03,14292.0
2018-10-17 13:20:00,141.02,141.13,140.82,140.93,20565.0,141.02,141.13,140.82,140.93,20565.0
2018-10-17 13:30:00,140.99,141.31,140.81,141.11,19656.0,140.99,141.31,140.81,141.11,19656.0
2018-10-17 13:40:00,141.07,141.11,140.7,140.73,17663.0,141.07,141.11,140.7,140.73,17663.0
2018-10-17 13:50:00,140.75,141.07,140.57,141.07,12311.0,140.75,141.07,140.57,141.07,12311.0
2018-10-17 14:00:00,140.97,140.97,140.44,140.74,10583.0,140.97,140.97,140.44,140.74,10583.0
2018-10-17 14:10:00,140.65,140.66,139.92,140.0,9884.0,140.65,140.66,139.92,140.0,9884.0
2018-10-17 14:20:00,140.0,140.22,139.58,140.1,23709.0,140.0,140.22,139.58,140.1,23709.0
2018-10-17 14:30:00,140.21,140.52,140.0,140.42,21193.0,140.21,140.52,140.0,140.42,21193.0
2018-10-17 14:40:00,140.63,141.06,140.55,141.0,8838.0,140.63,141.06,140.55,141.0,8838.0
2018-10-17 14:50:00,140.94,141.46,140.84,141.24,21531.0,140.94,141.46,140.84,141.24,21531.0
2018-10-17 15:00:00,141.15,141.47,141.1,141.45,17285.0,141.15,141.47,141.1,141.45,17285.0
2018-10-17 15:10:00,141.36,141.41,140.81,140.99,19154.0,141.36,141.41,140.81,140.99,19154.0
2018-10-17 15:20:00,140.97,141.54,140.97,141.47,15560.0,140.97,141.54,140.97,141.47,15560.0
2018-10-17 15:30:00,141.46,141.7,141.21,141.6,32895.0,141.46,141.7,141.21,141.6,32895.0
2018-10-17 15:40:00,141.55,141.73,141.22,141.28,66076.0,141.55,141.73,141.22,141.28,66076.0
2018-10-17 15:50:00,141.24,142.1,141.24,141.82,120541.0,141.24,142.1,141.24,141.82,120541.0
2018-10-18 09:30:00,140.76,141.45,139.69,141.07,47784.0,140.76,141.45,139.69,141.07,47784.0
2018-10-18 09:40:00,141.04,141.13,139.88,140.45,37190.0,141.04,141.13,139.88,140.45,37190.0
2018-10-18 09:50:00,140.49,140.67,140.03,140.37,65873.0,140.49,140.67,140.03,140.37,65873.0
2018-10-18 10:00:00,140.33,140.33,139.28,139.5,29234.0,140.33,140.33,139.28,139.5,29234.0
2018-10-18 10:10:00,139.46,139.62,139.04,139.06,43972.0,139.46,139.62,139.04,139.06,43972.0
2018-10-18 10:20:00,139.06,139.11,138.31,138.39,55309.0,139.06,139.11,138.31,138.39,55309.0
2018-10-18 10:30:00,138.46,139.11,138.22,138.95,67525.0,138.46,139.11,138.22,138.95,67525.0
2018-10-18 10:40:00,139.01,139.11,137.63,137.72,48730.0,139.01,139.11,137.63,137.72,48730.0
2018-10-18 10:50:00,137.72,138.54,137.62,138.26,31824.0,137.72,138.54,137.62,138.26,31824.0
2018-10-18 11:00:00,138.33,138.37,137.46,137.56,25379.0,138.33,138.37,137.46,137.56,25379.0
2018-10-18 11:10:00,137.51,137.61,137.16,137.34,17534.0,137.51,137.61,137.16,137.34,17534.0
2018-10-18 11:20:00,137.3,137.34,136.49,136.63,23362.0,137.3,137.34,136.49,136.63,23362.0
2018-10-18 11:30:00,136.49,136.79,136.15,136.78,26215.0,136.49,136.79,136.15,136.78,26215.0
2018-10-18 11:40:00,136.76,137.02,135.81,136.49,20050.0,136.76,137.02,135.81,136.49,20050.0
2018-10-18 11:50:00,136.56,136.82,136.17,136.79,26118.0,136.56,136.82,136.17,136.79,26118.0
2018-10-18 12:00:00,136.69,137.21,136.53,137.11,24535.0,136.69,137.21,136.53,137.11,24535.0
2018-10-18 12:10:00,137.18,137.19,136.63,136.89,22037.0,137.18,137.19,136.63,136.89,22037.0
2018-10-18 12:20:00,136.82,137.76,136.81,137.67,12716.0,136.82,137.76,136.81,137.67,12716.0
2018-10-18 12:30:00,137.66,138.03,137.5,137.88,23357.0,137.66,138.03,137.5,137.88,23357.0
2018-10-18 12:40:00,137.98,138.22,137.85,137.88,12302.0,137.98,138.22,137.85,137.88,12302.0
2018-10-18 12:50:00,137.92,138.02,137.51,137.58,11141.0,137.92,138.02,137.51,137.58,11141.0
2018-10-18 13:00:00,137.61,137.64,136.96,137.06,13192.0,137.61,137.64,136.96,137.06,13192.0
2018-10-18 13:10:00,137.05,137.11,136.53,136.65,27861.0,137.05,137.11,136.53,136.65,27861.0
2018-10-18 13:20:00,136.71,136.72,136.08,136.4,52327.0,136.71,136.72,136.08,136.4,52327.0
2018-10-18 13:30:00,136.4,136.67,136.12,136.29,22012.0,136.4,136.67,136.12,136.29,22012.0
2018-10-18 13:40:00,136.3,136.55,135.76,136.53,21858.0,136.3,136.55,135.76,136.53,21858.0
2018-10-18 13:50:00,136.61,136.63,136.06,136.22,20266.0,136.61,136.63,136.06,136.22,20266.0
2018-10-18 14:00:00,136.08,137.2,136.07,137.05,24843.0,136.08,137.2,136.07,137.05,24843.0
2018-10-18 14:10:00,137.05,137.14,136.25,136.37,10562.0,137.05,137.14,136.25,136.37,10562.0
2018-10-18 14:20:00,136.19,136.85,136.18,136.8,18297.0,136.19,136.85,136.18,136.8,18297.0
2018-10-18 14:30:00,136.73,137.36,136.57,137.12,14837.0,136.73,137.36,136.57,137.12,14837.0
2018-10-18 14:40:00,137.11,137.5,136.97,137.25,12765.0,137.11,137.5,136.97,137.25,12765.0
2018-10-18 14:50:00,137.2,137.44,137.16,137.21,14829.0,137.2,137.44,137.16,137.21,14829.0
2018-10-18 15:00:00,137.23,137.32,136.85,136.92,16770.0,137.23,137.32,136.85,136.92,16770.0
2018-10-18 15:10:00,136.86,137.19,136.64,136.94,35451.0,136.86,137.19,136.64,136.94,35451.0
2018-10-18 15:20:00,136.92,137.37,136.81,137.22,26715.0,136.92,137.37,136.81,137.22,26715.0
2018-10-18 15:30:00,137.19,137.26,136.75,137.26,38552.0,137.19,137.26,136.75,137.26,38552.0
2018-10-18 15:40:00,137.29,137.56,137.13,137.23,52365.0,137.29,137.56,137.13,137.23,52365.0
2018-10-18 15:50:00,137.21,137.36,137.02,137.31,188579.0,137.21,137.36,137.02,137.31,188579.0
2018-10-19 09:30:00,137.98,139.85,137.98,139.54,120218.0,137.98,139.85,137.98,139.54,120218.0
2018-10-19 09:40:00,139.47,140.24,139.15,139.69,56977.0,139.47,140.24,139.15,139.69,56977.0
2018-10-19 09:50:00,139.74,140.23,139.04,139.04,74160.0,139.74,140.23,139.04,139.04,74160.0
2018-10-19 10:00:00,138.99,140.1,138.61,140.1,81282.0,138.99,140.1,138.61,140.1,81282.0
2018-10-19 10:10:00,140.02,140.02,139.51,139.58,77399.0,140.02,140.02,139.51,139.58,77399.0
2018-10-19 10:20:00,139.66,139.94,139.46,139.7,53181.0,139.66,139.94,139.46,139.7,53181.0
2018-10-19 10:30:00,139.66,140.43,139.65,139.81,39055.0,139.66,140.43,139.65,139.81,39055.0
2018-10-19 10:40:00,139.82,139.92,138.37,138.38,64837.0,139.82,139.92,138.37,138.38,64837.0
2018-10-19 10:50:00,138.38,139.15,138.3,139.1,23584.0,138.38,139.15,138.3,139.1,23584.0
2018-10-19 11:00:00,139.2,139.36,139.04,139.17,37710.0,139.2,139.36,139.04,139.17,37710.0
2018-10-19 11:10:00,139.17,139.34,138.84,138.87,36956.0,139.17,139.34,138.84,138.87,36956.0
2018-10-19 11:20:00,138.85,139.15,138.22,138.52,176049.0,138.85,139.15,138.22,138.52,176049.0
2018-10-19 11:30:00,138.46,138.53,137.84,138.02,38873.0,138.46,138.53,137.84,138.02,38873.0
2018-10-19 11:40:00,138.0,138.32,137.8,137.88,51703.0,138.0,138.32,137.8,137.88,51703.0
2018-10-19 11:50:00,137.86,138.13,137.34,137.8,59962.0,137.86,138.13,137.34,137.8,59962.0
2018-10-19 12:00:00,137.8,137.8,137.25,137.25,48760.0,137.8,137.8,137.25,137.25,48760.0
2018-10-19 12:10:00,137.23,137.23,136.45,136.57,15738.0,137.23,137.23,136.45,136.57,15738.0
2018-10-19 12:20:00,136.51,136.51,135.59,135.89,31630.0,136.51,136.51,135.59,135.89,31630.0
2018-10-19 12:30:00,135.87,135.92,135.13,135.25,33133.0,135.87,135.92,135.13,135.25,33133.0
2018-10-19 12:40:00,135.25,135.72,135.03,135.46,33668.0,135.25,135.72,135.03,135.46,33668.0
2018-10-19 12:50:00,135.56,136.03,135.22,135.83,27548.0,135.56,136.03,135.22,135.83,27548.0
2018-10-19 13:00:00,135.74,135.74,134.86,134.99,25845.0,135.74,135.74,134.86,134.99,25845.0
2018-10-19 13:10:00,135.05,135.88,135.05,135.51,26491.0,135.05,135.88,135.05,135.51,26491.0
2018-10-19 13:20:00,135.47,135.66,135.32,135.6,16153.0,135.47,135.66,135.32,135.6,16153.0
2018-10-19 13:30:00,135.6,135.72,135.38,135.5,23647.0,135.6,135.72,135.38,135.5,23647.0
2018-10-19 13:40:00,135.47,135.62,134.99,135.27,22596.0,135.47,135.62,134.99,135.27,22596.0
2018-10-19 13:50:00,135.31,135.31,134.73,134.8,22810.0,135.31,135.31,134.73,134.8,22810.0
2018-10-19 14:00:00,134.8,134.89,134.09,134.5,35508.0,134.8,134.89,134.09,134.5,35508.0
2018-10-19 14:10:00,134.51,134.85,134.37,134.58,29815.0,134.51,134.85,134.37,134.58,29815.0
2018-10-19 14:20:00,134.51,135.13,134.49,134.98,24360.0,134.51,135.13,134.49,134.98,24360.0
2018-10-19 14:30:00,134.96,135.21,134.77,135.04,29933.0,134.96,135.21,134.77,135.04,29933.0
2018-10-19 14:40:00,135.1,135.11,134.6,134.83,44203.0,135.1,135.11,134.6,134.83,44203.0
2018-10-19 14:50:00,134.89,134.99,134.25,134.29,60401.0,134.89,134.99,134.25,134.29,60401.0
2018-10-19 15:00:00,134.29,134.53,134.11,134.31,56119.0,134.29,134.53,134.11,134.31,56119.0
2018-10-19 15:10:00,134.35,134.39,133.88,134.13,65063.0,134.35,134.39,133.88,134.13,65063.0
2018-10-19 15:20:00,134.13,134.29,133.96,134.24,115765.0,134.13,134.29,133.96,134.24,115765.0
2018-10-19 15:30:00,134.23,134.29,133.88,133.89,124596.0,134.23,134.29,133.88,133.89,124596.0
2018-10-19 15:40:00,133.9,134.04,133.7,133.81,146413.0,133.9,134.04,133.7,133.81,146413.0
2018-10-19 15:50:00,133.8,133.98,133.1,133.18,345774.0,133.8,133.98,133.1,133.18,345774.0
2018-10-22 09:30:00,133.93,134.88,132.85,133.09,51688.0,133.93,134.88,132.85,133.09,51688.0
2018-10-22 09:40:00,133.22,133.72,132.8,133.72,33194.0,133.22,133.72,132.8,133.72,33194.0
2018-10-22 09:50:00,133.55,133.61,132.17,132.45,39211.0,133.55,133.61,132.17,132.45,39211.0
2018-10-22 10:00:00,132.39,132.55,131.45,131.97,34477.0,132.39,132.55,131.45,131.97,34477.0
2018-10-22 10:10:00,131.97,132.78,131.82,132.17,30354.0,131.97,132.78,131.82,132.17,30354.0
2018-10-22 10:20:00,132.09,132.39,131.89,132.22,14654.0,132.09,132.39,131.89,132.22,14654.0
2018-10-22 10:30:00,132.35,133.59,132.26,133.59,13309.0,132.35,133.59,132.26,133.59,13309.0
2018-10-22 10:40:00,133.6,134.93,133.5,134.93,22117.0,133.6,134.93,133.5,134.93,22117.0
2018-10-22 10:50:00,134.96,135.32,134.68,134.9,33641.0,134.96,135.32,134.68,134.9,33641.0
2018-10-22 11:00:00,134.88,134.96,134.57,134.57,14991.0,134.88,134.96,134.57,134.57,14991.0
2018-10-22 11:10:00,134.52,135.04,134.21,135.04,24735.0,134.52,135.04,134.21,135.04,24735.0
2018-10-22 11:20:00,134.98,135.51,134.8,134.99,37968.0,134.98,135.51,134.8,134.99,37968.0
2018-10-22 11:30:00,134.91,135.41,134.91,135.16,29702.0,134.91,135.41,134.91,135.16,29702.0
2018-10-22 11:40:00,135.09,135.62,134.9,135.45,25141.0,135.09,135.62,134.9,135.45,25141.0
2018-10-22 11:50:00,135.43,135.43,134.87,135.22,29272.0,135.43,135.43,134.87,135.22,29272.0
2018-10-22 12:00:00,135.31,135.88,135.06,135.36,31918.0,135.31,135.88,135.06,135.36,31918.0
2018-10-22 12:10:00,135.34,135.36,134.97,135.1,17225.0,135.34,135.36,134.97,135.1,17225.0
2018-10-22 12:20:00,135.14,135.34,134.86,135.32,69687.0,135.14,135.34,134.86,135.32,69687.0
2018-10-22 12:30:00,135.37,135.99,135.35,135.79,26531.0,135.37,135.99,135.35,135.79,26531.0
2018-10-22 12:40:00,135.79,136.36,135.79,136.14,34288.0,135.79,136.36,135.79,136.14,34288.0
2018-10-22 12:50:00,136.13,136.88,136.06,136.45,81749.0,136.13,136.88,136.06,136.45,81749.0
2018-10-22 13:00:00,136.45,136.99,136.35,136.86,44549.0,136.45,136.99,136.35,136.86,44549.0
2018-10-22 13:10:00,136.92,137.31,136.51,136.95,26249.0,136.92,137.31,136.51,136.95,26249.0
2018-10-22 13:20:00,137.01,137.07,136.42,136.58,32395.0,137.01,137.07,136.42,136.58,32395.0
2018-10-22 13:30:00,136.58,137.04,136.45,136.91,40910.0,136.58,137.04,136.45,136.91,40910.0
2018-10-22 13:40:00,136.9,137.12,136.71,136.81,34911.0,136.9,137.12,136.71,136.81,34911.0
2018-10-22 13:50:00,136.81,136.81,136.5,136.55,27850.0,136.81,136.81,136.5,136.55,27850.0
2018-10-22 14:00:00,136.54,136.69,136.33,136.56,24486.0,136.54,136.69,136.33,136.56,24486.0
2018-10-22 14:10:00,136.61,136.71,135.95,135.95,21584.0,136.61,136.71,135.95,135.95,21584.0
2018-10-22 14:20:00,135.94,136.02,135.61,135.72,9464.0,135.94,136.02,135.61,135.72,9464.0
2018-10-22 14:30:00,135.65,136.26,135.6,136.26,24743.0,135.65,136.26,135.6,136.26,24743.0
2018-10-22 14:40:00,136.24,136.33,135.74,136.19,21317.0,136.24,136.33,135.74,136.19,21317.0
2018-10-22 14:50:00,136.22,136.28,135.78,136.11,25010.0,136.22,136.28,135.78,136.11,25010.0
2018-10-22 15:00:00,136.11,136.69,135.96,136.51,21809.0,136.11,136.69,135.96,136.51,21809.0
2018-10-22 15:10:00,136.51,136.75,136.45,136.6,43546.0,136.51,136.75,136.45,136.6,43546.0
2018-10-22 15:20:00,136.63,136.76,136.13,136.28,30428.0,136.63,136.76,136.13,136.28,30428.0
2018-10-22 15:30:00,136.28,136.65,136.14,136.33,42037.0,136.28,136.65,136.14,136.33,42037.0
2018-10-22 15:40:00,136.3,136.44,136.13,136.38,94967.0,136.3,136.44,136.13,136.38,94967.0
2018-10-22 15:50:00,136.38,136.43,135.59,135.64,107976.0,136.38,136.43,135.59,135.64,107976.0
2018-10-23 09:30:00,132.65,133.77,132.26,132.97,49344.0,132.65,133.77,132.26,132.97,49344.0
2018-10-23 09:40:00,132.89,133.63,132.37,132.77,78485.0,132.89,133.63,132.37,132.77,78485.0
2018-10-23 09:50:00,132.76,133.38,132.44,132.64,84240.0,132.76,133.38,132.44,132.64,84240.0
2018-10-23 10:00:00,132.44,132.75,131.14,131.97,74436.0,132.44,132.75,131.14,131.97,74436.0
2018-10-23 10:10:00,131.97,132.0,131.29,131.56,55494.0,131.97,132.0,131.29,131.56,55494.0
2018-10-23 10:20:00,131.61,131.76,130.82,131.25,35931.0,131.61,131.76,130.82,131.25,35931.0
2018-10-23 10:30:00,131.25,131.31,130.65,130.91,33957.0,131.25,131.31,130.65,130.91,33957.0
2018-10-23 10:40:00,130.99,131.11,130.52,131.01,45855.0,130.99,131.11,130.52,131.01,45855.0
2018-10-23 10:50:00,131.04,131.29,130.31,130.45,55105.0,131.04,131.29,130.31,130.45,55105.0
2018-10-23 11:00:00,130.39,130.68,130.11,130.62,40481.0,130.39,130.68,130.11,130.62,40481.0
2018-10-23 11:10:00,130.58,131.3,130.58,131.3,33741.0,130.58,131.3,130.58,131.3,33741.0
2018-10-23 11:20:00,131.33,132.25,131.32,132.12,14117.0,131.33,132.25,131.32,132.12,14117.0
2018-10-23 11:30:00,132.06,132.1,131.7,131.83,36865.0,132.06,132.1,131.7,131.83,36865.0
2018-10-23 11:40:00,131.73,132.03,131.71,131.91,25234.0,131.73,132.03,131.71,131.91,25234.0
2018-10-23 11:50:00,131.91,131.93,131.6,131.7,22659.0,131.91,131.93,131.6,131.7,22659.0
2018-10-23 12:00:00,131.7,132.78,131.59,132.78,32956.0,131.7,132.78,131.59,132.78,32956.0
2018-10-23 12:10:00,132.71,133.03,132.65,132.96,21704.0,132.71,133.03,132.65,132.96,21704.0
2018-10-23 12:20:00,133.0,133.57,132.93,133.55,15324.0,133.0,133.57,132.93,133.55,15324.0
2018-10-23 12:30:00,133.57,134.55,133.53,134.55,50521.0,133.57,134.55,133.53,134.55,50521.0
2018-10-23 12:40:00,134.58,135.23,134.54,135.09,133004.0,134.58,135.23,134.54,135.09,133004.0
2018-10-23 12:50:00,135.09,135.21,134.65,134.91,68439.0,135.09,135.21,134.65,134.91,68439.0
2018-10-23 13:00:00,134.87,136.09,134.85,135.44,55832.0,134.87,136.09,134.85,135.44,55832.0
2018-10-23 13:10:00,135.37,135.37,134.56,134.68,13327.0,135.37,135.37,134.56,134.68,13327.0
2018-10-23 13:20:00,134.62,134.96,134.54,134.94,23845.0,134.62,134.96,134.54,134.94,23845.0
2018-10-23 13:30:00,135.03,135.1,134.5,134.63,25718.0,135.03,135.1,134.5,134.63,25718.0
2018-10-23 13:40:00,134.63,134.78,133.99,134.18,24715.0,134.63,134.78,133.99,134.18,24715.0
2018-10-23 13:50:00,134.15,134.72,134.14,134.26,14768.0,134.15,134.72,134.14,134.26,14768.0
2018-10-23 14:00:00,134.26,134.45,134.09,134.4,15525.0,134.26,134.45,134.09,134.4,15525.0
2018-10-23 14:10:00,134.34,135.55,134.32,135.44,15234.0,134.34,135.55,134.32,135.44,15234.0
2018-10-23 14:20:00,135.39,135.42,134.86,134.99,70836.0,135.39,135.42,134.86,134.99,70836.0
2018-10-23 14:30:00,135.03,135.28,134.97,135.14,69571.0,135.03,135.28,134.97,135.14,69571.0
2018-10-23 14:40:00,135.05,135.15,134.65,134.78,64561.0,135.05,135.15,134.65,134.78,64561.0
2018-10-23 14:50:00,134.75,135.01,134.49,134.87,29216.0,134.75,135.01,134.49,134.87,29216.0
2018-10-23 15:00:00,134.81,135.14,134.74,134.89,29200.0,134.81,135.14,134.74,134.89,29200.0
2018-10-23 15:10:00,134.94,135.06,134.68,134.72,26858.0,134.94,135.06,134.68,134.72,26858.0
2018-10-23 15:20:00,134.71,135.18,134.57,134.78,68363.0,134.71,135.18,134.57,134.78,68363.0
2018-10-23 15:30:00,134.78,135.04,134.53,134.53,40615.0,134.78,135.04,134.53,134.53,40615.0
2018-10-23 15:40:00,134.5,134.64,134.25,134.31,95912.0,134.5,134.64,134.25,134.31,95912.0
2018-10-23 15:50:00,134.31,134.46,133.87,134.1,180674.0,134.31,134.46,133.87,134.1,180674.0
2018-10-24 09:30:00,133.31,134.04,132.08,133.7,69552.0,133.31,134.04,132.08,133.7,69552.0
2018-10-24 09:40:00,133.6,133.88,132.76,132.76,32873.0,133.6,133.88,132.76,132.76,32873.0
2018-10-24 09:50:00,132.73,133.33,132.42,132.91,43688.0,132.73,133.33,132.42,132.91,43688.0
2018-10-24 10:00:00,132.75,132.92,132.14,132.81,87624.0,132.75,132.92,132.14,132.81,87624.0
2018-10-24 10:10:00,132.75,133.08,132.04,132.34,22655.0,132.75,133.08,132.04,132.34,22655.0
2018-10-24 10:20:00,132.16,132.27,131.76,131.99,20398.0,132.16,132.27,131.76,131.99,20398.0
2018-10-24 10:30:00,131.95,132.4,131.84,132.04,60239.0,131.95,132.4,131.84,132.04,60239.0
2018-10-24 10:40:00,132.04,132.54,132.04,132.28,14178.0,132.04,132.54,132.04,132.28,14178.0
2018-10-24 10:50:00,132.24,132.35,131.94,132.06,20340.0,132.24,132.35,131.94,132.06,20340.0
2018-10-24 11:00:00,132.07,132.16,130.8,130.9,17428.0,132.07,132.16,130.8,130.9,17428.0
2018-10-24 11:10:00,130.84,131.43,130.79,130.93,39659.0,130.84,131.43,130.79,130.93,39659.0
2018-10-24 11:20:00,130.93,131.18,130.21,130.21,52124.0,130.93,131.18,130.21,130.21,52124.0
2018-10-24 11:30:00,130.27,130.34,129.8,130.07,37211.0,130.27,130.34,129.8,130.07,37211.0
2018-10-24 11:40:00,130.1,130.52,129.57,130.24,81135.0,130.1,130.52,129.57,130.24,81135.0
2018-10-24 11:50:00,130.22,131.33,129.98,131.09,44778.0,130.22,131.33,129.98,131.09,44778.0
2018-10-24 12:00:00,131.13,131.35,130.23,130.29,31616.0,131.13,131.35,130.23,130.29,31616.0
2018-10-24 12:10:00,130.28,130.59,130.0,130.13,36734.0,130.28,130.59,130.0,130.13,36734.0
2018-10-24 12:20:00,130.13,130.51,129.98,130.08,44858.0,130.13,130.51,129.98,130.08,44858.0
2018-10-24 12:30:00,130.13,130.16,129.55,129.63,60406.0,130.13,130.16,129.55,129.63,60406.0
2018-10-24 12:40:00,129.61,130.0,129.27,129.41,60883.0,129.61,130.0,129.27,129.41,60883.0
2018-10-24 12:50:00,129.32,129.71,129.15,129.62,38354.0,129.32,129.71,129.15,129.62,38354.0
2018-10-24 13:00:00,129.6,129.63,128.21,128.41,73736.0,129.6,129.63,128.21,128.41,73736.0
2018-10-24 13:10:00,128.41,129.14,128.3,128.96,47934.0,128.41,129.14,128.3,128.96,47934.0
2018-10-24 13:20:00,129.08,129.14,128.26,128.47,40760.0,129.08,129.14,128.26,128.47,40760.0
2018-10-24 13:30:00,128.47,128.65,128.0,128.0,46343.0,128.47,128.65,128.0,128.0,46343.0
2018-10-24 13:40:00,127.99,128.54,127.92,128.42,33860.0,127.99,128.54,127.92,128.42,33860.0
2018-10-24 13:50:00,128.5,128.75,127.9,127.98,39913.0,128.5,128.75,127.9,127.98,39913.0
2018-10-24 14:00:00,127.98,128.06,127.09,127.09,49656.0,127.98,128.06,127.09,127.09,49656.0
2018-10-24 14:10:00,127.09,127.51,126.97,127.37,53729.0,127.09,127.51,126.97,127.37,53729.0
2018-10-24 14:20:00,127.47,128.22,127.3,128.04,57170.0,127.47,128.22,127.3,128.04,57170.0
2018-10-24 14:30:00,128.1,128.17,127.43,127.43,42666.0,128.1,128.17,127.43,127.43,42666.0
2018-10-24 14:40:00,127.43,127.73,126.76,126.94,54777.0,127.43,127.73,126.76,126.94,54777.0
2018-10-24 14:50:00,126.84,126.98,126.53,126.86,75433.0,126.84,126.98,126.53,126.86,75433.0
2018-10-24 15:00:00,126.84,126.84,126.06,126.43,74107.0,126.84,126.84,126.06,126.43,74107.0
2018-10-24 15:10:00,126.38,126.7,126.29,126.32,70366.0,126.38,126.7,126.29,126.32,70366.0
2018-10-24 15:20:00,126.32,126.33,125.4,125.41,104540.0,126.32,126.33,125.4,125.41,104540.0
2018-10-24 15:30:00,125.39,125.55,124.92,125.32,144913.0,125.39,125.55,124.92,125.32,144913.0
2018-10-24 15:40:00,125.32,125.71,125.05,125.26,245703.0,125.32,125.71,125.05,125.26,245703.0
2018-10-24 15:50:00,125.21,125.5,124.68,124.92,461494.0,125.21,125.5,124.68,124.92,461494.0
2018-10-25 09:30:00,127.23,127.89,126.91,127.18,135144.0,127.23,127.89,126.91,127.18,135144.0
2018-10-25 09:40:00,127.24,128.43,126.72,128.41,104531.0,127.24,128.43,126.72,128.41,104531.0
2018-10-25 09:50:00,128.44,128.79,128.21,128.72,78401.0,128.44,128.79,128.21,128.72,78401.0
2018-10-25 10:00:00,128.71,129.21,127.7,128.02,88919.0,128.71,129.21,127.7,128.02,88919.0
2018-10-25 10:10:00,127.98,128.02,126.17,126.22,44596.0,127.98,128.02,126.17,126.22,44596.0
2018-10-25 10:20:00,126.29,127.64,126.25,127.61,44683.0,126.29,127.64,126.25,127.61,44683.0
2018-10-25 10:30:00,127.61,128.16,127.54,127.68,33977.0,127.61,128.16,127.54,127.68,33977.0
2018-10-25 10:40:00,127.7,128.45,127.57,127.86,41583.0,127.7,128.45,127.57,127.86,41583.0
2018-10-25 10:50:00,127.9,128.07,127.47,127.48,26460.0,127.9,128.07,127.47,127.48,26460.0
2018-10-25 11:00:00,127.48,127.93,127.05,127.3,32942.0,127.48,127.93,127.05,127.3,32942.0
2018-10-25 11:10:00,127.3,128.07,127.18,128.07,50292.0,127.3,128.07,127.18,128.07,50292.0
2018-10-25 11:20:00,128.11,128.49,128.03,128.45,57843.0,128.11,128.49,128.03,128.45,57843.0
2018-10-25 11:30:00,128.43,128.86,128.43,128.53,42236.0,128.43,128.86,128.43,128.53,42236.0
2018-10-25 11:40:00,128.51,128.74,128.3,128.74,57508.0,128.51,128.74,128.3,128.74,57508.0
2018-10-25 11:50:00,128.81,129.22,128.62,128.71,33491.0,128.81,129.22,128.62,128.71,33491.0
2018-10-25 12:00:00,128.74,128.83,128.32,128.79,40253.0,128.74,128.83,128.32,128.79,40253.0
2018-10-25 12:10:00,128.84,128.98,127.83,127.84,34241.0,128.84,128.98,127.83,127.84,34241.0
2018-10-25 12:20:00,127.88,128.61,127.88,128.34,60066.0,127.88,128.61,127.88,128.34,60066.0
2018-10-25 12:30:00,128.3,128.78,128.26,128.6,48700.0,128.3,128.78,128.26,128.6,48700.0
2018-10-25 12:40:00,128.68,128.99,128.43,128.75,38630.0,128.68,128.99,128.43,128.75,38630.0
2018-10-25 12:50:00,128.77,128.83,128.38,128.49,36063.0,128.77,128.83,128.38,128.49,36063.0
2018-10-25 13:00:00,128.52,128.96,128.44,128.51,37544.0,128.52,128.96,128.44,128.51,37544.0
2018-10-25 13:10:00,128.51,128.8,128.44,128.49,27671.0,128.51,128.8,128.44,128.49,27671.0
2018-10-25 13:20:00,128.5,128.93,128.46,128.61,25337.0,128.5,128.93,128.46,128.61,25337.0
2018-10-25 13:30:00,128.58,129.05,128.32,128.89,53051.0,128.58,129.05,128.32,128.89,53051.0
2018-10-25 13:40:00,128.87,129.24,128.82,129.22,36141.0,128.87,129.24,128.82,129.22,36141.0
2018-10-25 13:50:00,129.16,129.67,129.03,129.39,39492.0,129.16,129.67,129.03,129.39,39492.0
2018-10-25 14:00:00,129.35,129.75,129.04,129.72,34590.0,129.35,129.75,129.04,129.72,34590.0
2018-10-25 14:10:00,129.79,130.02,129.73,129.78,86451.0,129.79,130.02,129.73,129.78,86451.0
2018-10-25 14:20:00,129.84,130.13,129.73,129.96,49438.0,129.84,130.13,129.73,129.96,49438.0
2018-10-25 14:30:00,130.0,130.55,129.91,130.51,48924.0,130.0,130.55,129.91,130.51,48924.0
2018-10-25 14:40:00,130.5,131.0,130.5,130.82,46880.0,130.5,131.0,130.5,130.82,46880.0
2018-10-25 14:50:00,130.85,130.91,130.39,130.39,33791.0,130.85,130.91,130.39,130.39,33791.0
2018-10-25 15:00:00,130.4,130.7,130.27,130.28,33120.0,130.4,130.7,130.27,130.28,33120.0
2018-10-25 15:10:00,130.27,130.74,130.18,130.69,30328.0,130.27,130.74,130.18,130.69,30328.0
2018-10-25 15:20:00,130.67,130.69,130.15,130.29,37224.0,130.67,130.69,130.15,130.29,37224.0
2018-10-25 15:30:00,130.32,130.56,129.85,130.17,123702.0,130.32,130.56,129.85,130.17,123702.0
2018-10-25 15:40:00,130.2,130.29,129.65,130.26,82915.0,130.2,130.29,129.65,130.26,82915.0
2018-10-25 15:50:00,130.21,130.25,129.62,130.02,172200.0,130.21,130.25,129.62,130.02,172200.0
2018-10-26 09:30:00,125.54,126.96,125.17,126.67,194832.0,125.54,126.96,125.17,126.67,194832.0
2018-10-26 09:40:00,126.6,128.03,126.45,128.03,103245.0,126.6,128.03,126.45,128.03,103245.0
2018-10-26 09:50:00,127.93,127.93,126.88,127.13,54395.0,127.93,127.93,126.88,127.13,54395.0
2018-10-26 10:00:00,127.03,127.1,125.31,125.68,57060.0,127.03,127.1,125.31,125.68,57060.0
2018-10-26 10:10:00,125.63,126.06,125.24,125.86,47992.0,125.63,126.06,125.24,125.86,47992.0
2018-10-26 10:20:00,125.76,126.12,125.4,125.61,30115.0,125.76,126.12,125.4,125.61,30115.0
2018-10-26 10:30:00,125.49,125.77,125.07,125.38,43397.0,125.49,125.77,125.07,125.38,43397.0
2018-10-26 10:40:00,125.38,125.71,124.76,125.18,56405.0,125.38,125.71,124.76,125.18,56405.0
2018-10-26 10:50:00,125.25,125.35,124.0,124.29,42051.0,125.25,125.35,124.0,124.29,42051.0
2018-10-26 11:00:00,124.18,124.73,124.0,124.45,51069.0,124.18,124.73,124.0,124.45,51069.0
2018-10-26 11:10:00,124.41,124.52,123.93,124.34,65444.0,124.41,124.52,123.93,124.34,65444.0
2018-10-26 11:20:00,124.32,125.38,124.32,125.09,52197.0,124.32,125.38,124.32,125.09,52197.0
2018-10-26 11:30:00,125.07,125.73,124.88,125.25,95661.0,125.07,125.73,124.88,125.25,95661.0
2018-10-26 11:40:00,125.22,125.47,124.83,125.09,38105.0,125.22,125.47,124.83,125.09,38105.0
2018-10-26 11:50:00,125.16,126.19,125.13,126.0,39524.0,125.16,126.19,125.13,126.0,39524.0
2018-10-26 12:00:00,125.95,126.78,125.95,126.56,30316.0,125.95,126.78,125.95,126.56,30316.0
2018-10-26 12:10:00,126.5,126.61,126.05,126.55,25220.0,126.5,126.61,126.05,126.55,25220.0
2018-10-26 12:20:00,126.49,127.31,126.44,126.63,33100.0,126.49,127.31,126.44,126.63,33100.0
2018-10-26 12:30:00,126.62,127.39,126.54,127.18,49338.0,126.62,127.39,126.54,127.18,49338.0
2018-10-26 12:40:00,127.17,128.24,127.09,128.24,32510.0,127.17,128.24,127.09,128.24,32510.0
2018-10-26 12:50:00,128.32,128.71,128.0,128.0,111355.0,128.32,128.71,128.0,128.0,111355.0
2018-10-26 13:00:00,127.99,128.96,127.99,128.6,50224.0,127.99,128.96,127.99,128.6,50224.0
2018-10-26 13:10:00,128.55,128.85,128.08,128.28,71833.0,128.55,128.85,128.08,128.28,71833.0
2018-10-26 13:20:00,128.13,128.37,127.46,127.5,43807.0,128.13,128.37,127.46,127.5,43807.0
2018-10-26 13:30:00,127.4,127.4,126.41,126.73,29373.0,127.4,127.4,126.41,126.73,29373.0
2018-10-26 13:40:00,126.79,127.46,126.79,127.06,16667.0,126.79,127.46,126.79,127.06,16667.0
2018-10-26 13:50:00,127.09,127.5,126.9,127.26,17943.0,127.09,127.5,126.9,127.26,17943.0
2018-10-26 14:00:00,127.19,127.42,126.07,126.14,31126.0,127.19,127.42,126.07,126.14,31126.0
2018-10-26 14:10:00,126.12,126.42,125.86,125.88,29971.0,126.12,126.42,125.86,125.88,29971.0
2018-10-26 14:20:00,125.9,126.74,125.88,126.56,117646.0,125.9,126.74,125.88,126.56,117646.0
2018-10-26 14:30:00,126.45,126.51,126.0,126.06,21992.0,126.45,126.51,126.0,126.06,21992.0
2018-10-26 14:40:00,126.17,126.33,125.32,125.32,23984.0,126.17,126.33,125.32,125.32,23984.0
2018-10-26 14:50:00,125.31,125.42,124.71,124.86,40125.0,125.31,125.42,124.71,124.86,40125.0
2018-10-26 15:00:00,124.87,124.87,124.44,124.55,50059.0,124.87,124.87,124.44,124.55,50059.0
2018-10-26 15:10:00,124.57,124.73,124.08,124.37,90685.0,124.57,124.73,124.08,124.37,90685.0
2018-10-26 15:20:00,124.36,125.0,124.28,124.38,72674.0,124.36,125.0,124.28,124.38,72674.0
2018-10-26 15:30:00,124.34,125.05,123.96,124.65,74809.0,124.34,125.05,123.96,124.65,74809.0
2018-10-26 15:40:00,124.65,124.96,124.05,124.73,74682.0,124.65,124.96,124.05,124.73,74682.0
2018-10-26 15:50:00,124.76,125.32,124.29,124.71,184967.0,124.76,125.32,124.29,124.71,184967.0
2018-10-29 09:30:00,128.91,129.16,127.92,128.59,55981.0,128.91,129.16,127.92,128.59,55981.0
2018-10-29 09:40:00,128.71,128.85,127.19,128.26,33132.0,128.71,128.85,127.19,128.26,33132.0
2018-10-29 09:50:00,128.39,128.43,126.74,126.92,34452.0,128.39,128.43,126.74,126.92,34452.0
2018-10-29 10:00:00,127.04,127.95,127.04,127.35,29453.0,127.04,127.95,127.04,127.35,29453.0
2018-10-29 10:10:00,127.19,127.7,126.71,127.33,21529.0,127.19,127.7,126.71,127.33,21529.0
2018-10-29 10:20:00,127.18,127.67,126.88,126.93,17750.0,127.18,127.67,126.88,126.93,17750.0
2018-10-29 10:30:00,126.71,126.94,125.85,125.98,31594.0,126.71,126.94,125.85,125.98,31594.0
2018-10-29 10:40:00,125.99,126.81,125.82,126.49,35898.0,125.99,126.81,125.82,126.49,35898.0
2018-10-29 10:50:00,126.58,127.46,126.58,127.08,63623.0,126.58,127.46,126.58,127.08,63623.0
2018-10-29 11:00:00,127.1,127.53,126.95,126.99,30401.0,127.1,127.53,126.95,126.99,30401.0
2018-10-29 11:10:00,126.96,126.99,126.0,126.08,56365.0,126.96,126.99,126.0,126.08,56365.0
2018-10-29 11:20:00,126.08,126.77,125.92,126.55,104562.0,126.08,126.77,125.92,126.55,104562.0
2018-10-29 11:30:00,126.52,126.67,125.79,126.25,21952.0,126.52,126.67,125.79,126.25,21952.0
2018-10-29 11:40:00,126.19,126.85,126.0,126.69,34383.0,126.19,126.85,126.0,126.69,34383.0
2018-10-29 11:50:00,126.61,126.75,125.67,125.67,39312.0,126.61,126.75,125.67,125.67,39312.0
2018-10-29 12:00:00,125.65,126.07,125.04,125.13,78353.0,125.65,126.07,125.04,125.13,78353.0
2018-10-29 12:10:00,125.2,125.21,124.58,124.69,75061.0,125.2,125.21,124.58,124.69,75061.0
2018-10-29 12:20:00,124.72,124.96,123.68,124.04,32649.0,124.72,124.96,123.68,124.04,32649.0
2018-10-29 12:30:00,124.04,124.68,123.68,124.41,41159.0,124.04,124.68,123.68,124.41,41159.0
2018-10-29 12:40:00,124.4,125.25,124.34,124.64,66166.0,124.4,125.25,124.34,124.64,66166.0
2018-10-29 12:50:00,124.69,124.8,124.06,124.39,21028.0,124.69,124.8,124.06,124.39,21028.0
2018-10-29 13:00:00,124.49,125.48,124.45,125.33,77905.0,124.49,125.48,124.45,125.33,77905.0
2018-10-29 13:10:00,125.35,125.36,124.62,124.74,80268.0,125.35,125.36,124.62,124.74,80268.0
2018-10-29 13:20:00,124.74,125.03,124.55,124.65,49559.0,124.74,125.03,124.55,124.65,49559.0
2018-10-29 13:30:00,124.65,125.15,124.54,124.83,22957.0,124.65,125.15,124.54,124.83,22957.0
2018-10-29 13:40:00,124.78,124.95,124.45,124.71,46416.0,124.78,124.95,124.45,124.71,46416.0
2018-10-29 13:50:00,124.69,125.0,124.53,124.53,35239.0,124.69,125.0,124.53,124.53,35239.0
2018-10-29 14:00:00,124.58,124.78,124.22,124.55,62538.0,124.58,124.78,124.22,124.55,62538.0
2018-10-29 14:10:00,124.5,124.5,124.0,124.33,93450.0,124.5,124.5,124.0,124.33,93450.0
2018-10-29 14:20:00,124.33,124.37,123.84,123.84,45146.0,124.33,124.37,123.84,123.84,45146.0
2018-10-29 14:30:00,123.78,123.83,123.17,123.33,35500.0,123.78,123.83,123.17,123.33,35500.0
2018-10-29 14:40:00,123.29,124.01,123.29,123.46,32276.0,123.29,124.01,123.29,123.46,32276.0
2018-10-29 14:50:00,123.41,123.63,123.03,123.41,51840.0,123.41,123.63,123.03,123.41,51840.0
2018-10-29 15:00:00,123.47,123.48,122.12,122.18,61752.0,123.47,123.48,122.12,122.18,61752.0
2018-10-29 15:10:00,122.15,122.35,121.18,121.61,135245.0,122.15,122.35,121.18,121.61,135245.0
2018-10-29 15:20:00,121.59,122.08,121.05,121.41,119845.0,121.59,122.08,121.05,121.41,119845.0
2018-10-29 15:30:00,121.35,121.54,120.73,121.02,128527.0,121.35,121.54,120.73,121.02,128527.0
2018-10-29 15:40:00,120.99,121.81,119.93,121.72,136959.0,120.99,121.81,119.93,121.72,136959.0
2018-10-29 15:50:00,121.72,124.27,121.63,124.21,474490.0,121.72,124.27,121.63,124.21,474490.0
2018-10-30 09:30:00,123.87,124.96,122.96,124.02,82730.0,123.87,124.96,122.96,124.02,82730.0
2018-10-30 09:40:00,123.86,124.96,123.48,124.52,47759.0,123.86,124.96,123.48,124.52,47759.0
2018-10-30 09:50:00,124.45,126.49,124.43,125.86,50554.0,124.45,126.49,124.43,125.86,50554.0
2018-10-30 10:00:00,125.61,125.78,125.03,125.03,36491.0,125.61,125.78,125.03,125.03,36491.0
2018-10-30 10:10:00,125.19,125.4,124.69,125.04,52068.0,125.19,125.4,124.69,125.04,52068.0
2018-10-30 10:20:00,125.23,126.24,125.2,125.58,54028.0,125.23,126.24,125.2,125.58,54028.0
2018-10-30 10:30:00,125.67,126.29,124.63,124.81,53444.0,125.67,126.29,124.63,124.81,53444.0
2018-10-30 10:40:00,124.63,124.76,123.73,124.53,42542.0,124.63,124.76,123.73,124.53,42542.0
2018-10-30 10:50:00,124.67,124.98,124.33,124.74,31120.0,124.67,124.98,124.33,124.74,31120.0
2018-10-30 11:00:00,124.79,126.0,124.58,125.5,57879.0,124.79,126.0,124.58,125.5,57879.0
2018-10-30 11:10:00,125.42,125.5,124.39,125.34,40717.0,125.42,125.5,124.39,125.34,40717.0
2018-10-30 11:20:00,125.37,125.81,125.04,125.76,29269.0,125.37,125.81,125.04,125.76,29269.0
2018-10-30 11:30:00,125.92,126.35,125.66,126.08,41943.0,125.92,126.35,125.66,126.08,41943.0
2018-10-30 11:40:00,126.08,126.73,125.89,126.66,53314.0,126.08,126.73,125.89,126.66,53314.0
2018-10-30 11:50:00,126.68,126.88,125.89,125.89,29494.0,126.68,126.88,125.89,125.89,29494.0
2018-10-30 12:00:00,125.96,126.43,125.83,126.08,23906.0,125.96,126.43,125.83,126.08,23906.0
2018-10-30 12:10:00,126.14,126.28,125.54,126.06,28124.0,126.14,126.28,125.54,126.06,28124.0
2018-10-30 12:20:00,126.09,126.6,126.04,126.32,19375.0,126.09,126.6,126.04,126.32,19375.0
2018-10-30 12:30:00,126.38,126.38,125.8,126.22,25037.0,126.38,126.38,125.8,126.22,25037.0
2018-10-30 12:40:00,126.27,126.63,126.12,126.47,19063.0,126.27,126.63,126.12,126.47,19063.0
2018-10-30 12:50:00,126.45,126.45,125.27,125.27,19661.0,126.45,126.45,125.27,125.27,19661.0
2018-10-30 13:00:00,125.36,125.39,125.03,125.21,17210.0,125.36,125.39,125.03,125.21,17210.0
2018-10-30 13:10:00,125.15,125.15,124.2,124.76,21992.0,125.15,125.15,124.2,124.76,21992.0
2018-10-30 13:20:00,124.68,124.86,124.16,124.39,27087.0,124.68,124.86,124.16,124.39,27087.0
2018-10-30 13:30:00,124.34,124.34,123.17,123.5,90030.0,124.34,124.34,123.17,123.5,90030.0
2018-10-30 13:40:00,123.46,124.22,123.46,124.22,50085.0,123.46,124.22,123.46,124.22,50085.0
2018-10-30 13:50:00,124.26,124.26,123.5,123.91,33521.0,124.26,124.26,123.5,123.91,33521.0
2018-10-30 14:00:00,123.92,124.07,123.33,123.33,34690.0,123.92,124.07,123.33,123.33,34690.0
2018-10-30 14:10:00,123.28,123.88,123.26,123.77,27722.0,123.28,123.88,123.26,123.77,27722.0
2018-10-30 14:20:00,123.81,124.21,123.5,123.64,28271.0,123.81,124.21,123.5,123.64,28271.0
2018-10-30 14:30:00,123.63,124.07,123.45,123.76,32607.0,123.63,124.07,123.45,123.76,32607.0
2018-10-30 14:40:00,123.79,124.11,123.7,123.99,20074.0,123.79,124.11,123.7,123.99,20074.0
2018-10-30 14:50:00,123.98,125.29,123.97,125.21,40812.0,123.98,125.29,123.97,125.21,40812.0
2018-10-30 15:00:00,125.16,125.16,124.64,125.08,15745.0,125.16,125.16,124.64,125.08,15745.0
2018-10-30 15:10:00,125.07,125.54,125.0,125.18,19951.0,125.07,125.54,125.0,125.18,19951.0
2018-10-30 15:20:00,125.17,125.6,124.82,125.26,23843.0,125.17,125.6,124.82,125.26,23843.0
2018-10-30 15:30:00,125.32,125.6,125.18,125.31,47321.0,125.32,125.6,125.18,125.31,47321.0
2018-10-30 15:40:00,125.35,125.64,125.2,125.49,35421.0,125.35,125.64,125.2,125.49,35421.0
2018-10-30 15:50:00,125.52,126.04,125.51,125.94,87187.0,125.52,126.04,125.51,125.94,87187.0
2018-10-31 09:30:00,128.47,129.74,127.67,129.3,92116.0,128.47,129.74,127.67,129.3,92116.0
2018-10-31 09:40:00,129.3,129.88,129.06,129.64,57512.0,129.3,129.88,129.06,129.64,57512.0
2018-10-31 09:50:00,129.76,130.64,129.58,130.43,48091.0,129.76,130.64,129.58,130.43,48091.0
2018-10-31 10:00:00,130.45,131.39,130.34,130.96,76240.0,130.45,131.39,130.34,130.96,76240.0
2018-10-31 10:10:00,130.97,131.26,130.5,131.24,36604.0,130.97,131.26,130.5,131.24,36604.0
2018-10-31 10:20:00,131.18,131.96,131.16,131.79,58357.0,131.18,131.96,131.16,131.79,58357.0
2018-10-31 10:30:00,131.82,132.5,131.8,132.13,50570.0,131.82,132.5,131.8,132.13,50570.0
2018-10-31 10:40:00,132.08,132.11,130.96,131.0,41904.0,132.08,132.11,130.96,131.0,41904.0
2018-10-31 10:50:00,131.0,131.06,130.3,130.3,48694.0,131.0,131.06,130.3,130.3,48694.0
2018-10-31 11:00:00,130.4,130.87,130.21,130.53,26983.0,130.4,130.87,130.21,130.53,26983.0
2018-10-31 11:10:00,130.65,130.75,130.07,130.08,23729.0,130.65,130.75,130.07,130.08,23729.0
2018-10-31 11:20:00,130.17,131.05,129.99,130.84,44951.0,130.17,131.05,129.99,130.84,44951.0
2018-10-31 11:30:00,130.87,130.91,129.95,130.21,29875.0,130.87,130.91,129.95,130.21,29875.0
2018-10-31 11:40:00,130.31,130.31,128.97,129.03,43577.0,130.31,130.31,128.97,129.03,43577.0
2018-10-31 11:50:00,129.08,129.5,128.97,129.45,37096.0,129.08,129.5,128.97,129.45,37096.0
2018-10-31 12:00:00,129.5,129.63,128.71,129.06,48142.0,129.5,129.63,128.71,129.06,48142.0
2018-10-31 12:10:00,129.04,129.7,128.98,129.62,21865.0,129.04,129.7,128.98,129.62,21865.0
2018-10-31 12:20:00,129.57,130.07,129.5,129.67,17984.0,129.57,130.07,129.5,129.67,17984.0
2018-10-31 12:30:00,129.67,130.27,129.64,130.24,12520.0,129.67,130.27,129.64,130.24,12520.0
2018-10-31 12:40:00,130.17,130.43,129.83,130.32,13650.0,130.17,130.43,129.83,130.32,13650.0
2018-10-31 12:50:00,130.29,130.81,130.24,130.49,16913.0,130.29,130.81,130.24,130.49,16913.0
2018-10-31 13:00:00,130.51,130.75,130.41,130.61,20808.0,130.51,130.75,130.41,130.61,20808.0
2018-10-31 13:10:00,130.58,131.27,130.58,131.24,16573.0,130.58,131.27,130.58,131.24,16573.0
2018-10-31 13:20:00,131.3,131.46,130.57,130.58,26592.0,131.3,131.46,130.57,130.58,26592.0
2018-10-31 13:30:00,130.64,130.65,130.06,130.14,23010.0,130.64,130.65,130.06,130.14,23010.0
2018-10-31 13:40:00,130.1,130.77,130.03,130.41,25621.0,130.1,130.77,130.03,130.41,25621.0
2018-10-31 13:50:00,130.38,130.64,130.31,130.39,16600.0,130.38,130.64,130.31,130.39,16600.0
2018-10-31 14:00:00,130.45,130.94,130.14,130.72,22475.0,130.45,130.94,130.14,130.72,22475.0
2018-10-31 14:10:00,130.79,131.1,130.7,130.77,21336.0,130.79,131.1,130.7,130.77,21336.0
2018-10-31 14:20:00,130.76,130.84,130.57,130.79,15753.0,130.76,130.84,130.57,130.79,15753.0
2018-10-31 14:30:00,130.75,130.93,130.34,130.55,22790.0,130.75,130.93,130.34,130.55,22790.0
2018-10-31 14:40:00,130.55,130.9,130.51,130.55,16904.0,130.55,130.9,130.51,130.55,16904.0
2018-10-31 14:50:00,130.54,130.89,130.5,130.89,24489.0,130.54,130.89,130.5,130.89,24489.0
2018-10-31 15:00:00,130.84,131.26,130.71,130.78,31881.0,130.84,131.26,130.71,130.78,31881.0
2018-10-31 15:10:00,130.74,131.11,130.72,130.86,24639.0,130.74,131.11,130.72,130.86,24639.0
2018-10-31 15:20:00,130.87,130.93,130.4,130.72,38957.0,130.87,130.93,130.4,130.72,38957.0
2018-10-31 15:30:00,130.71,130.82,130.01,130.01,62341.0,130.71,130.82,130.01,130.01,62341.0
2018-10-31 15:40:00,130.06,130.32,129.56,129.67,76459.0,130.06,130.32,129.56,129.67,76459.0
2018-10-31 15:50:00,129.72,130.03,129.23,129.25,225820.0,129.72,130.03,129.23,129.25,225820.0
2018-11-01 09:30:00,130.0,130.61,129.4,129.47,39447.0,130.0,130.61,129.4,129.47,39447.0
2018-11-01 09:40:00,129.52,129.52,127.92,128.32,37402.0,129.52,129.52,127.92,128.32,37402.0
2018-11-01 09:50:00,128.11,129.31,127.82,128.05,26525.0,128.11,129.31,127.82,128.05,26525.0
2018-11-01 10:00:00,127.92,128.06,127.34,127.63,46208.0,127.92,128.06,127.34,127.63,46208.0
2018-11-01 10:10:00,127.73,128.77,127.73,128.62,41559.0,127.73,128.77,127.73,128.62,41559.0
2018-11-01 10:20:00,128.65,130.37,128.33,130.32,81588.0,128.65,130.37,128.33,130.32,81588.0
2018-11-01 10:30:00,130.25,131.8,130.01,131.7,60567.0,130.25,131.8,130.01,131.7,60567.0
2018-11-01 10:40:00,131.7,131.81,131.24,131.72,39731.0,131.7,131.81,131.24,131.72,39731.0
2018-11-01 10:50:00,131.71,131.95,131.11,131.44,21351.0,131.71,131.95,131.11,131.44,21351.0
2018-11-01 11:00:00,131.49,131.63,131.03,131.03,41587.0,131.49,131.63,131.03,131.03,41587.0
2018-11-01 11:10:00,131.03,131.77,130.99,131.74,57300.0,131.03,131.77,130.99,131.74,57300.0
2018-11-01 11:20:00,131.71,132.29,131.57,132.29,30963.0,131.71,132.29,131.57,132.29,30963.0
2018-11-01 11:30:00,132.37,132.84,131.99,132.06,51524.0,132.37,132.84,131.99,132.06,51524.0
2018-11-01 11:40:00,132.12,132.21,131.89,132.19,21479.0,132.12,132.21,131.89,132.19,21479.0
2018-11-01 11:50:00,132.22,132.67,132.04,132.07,36878.0,132.22,132.67,132.04,132.07,36878.0
2018-11-01 12:00:00,132.11,132.59,131.91,132.55,31388.0,132.11,132.59,131.91,132.55,31388.0
2018-11-01 12:10:00,132.59,132.7,132.11,132.24,22253.0,132.59,132.7,132.11,132.24,22253.0
2018-11-01 12:20:00,132.21,132.47,132.02,132.22,14696.0,132.21,132.47,132.02,132.22,14696.0
2018-11-01 12:30:00,132.31,132.51,132.01,132.22,14931.0,132.31,132.51,132.01,132.22,14931.0
2018-11-01 12:40:00,132.14,132.39,132.08,132.37,12632.0,132.14,132.39,132.08,132.37,12632.0
2018-11-01 12:50:00,132.41,132.81,132.4,132.8,25828.0,132.41,132.81,132.4,132.8,25828.0
2018-11-01 13:00:00,132.81,133.24,132.66,133.21,35776.0,132.81,133.24,132.66,133.21,35776.0
2018-11-01 13:10:00,133.21,133.67,133.18,133.65,41796.0,133.21,133.67,133.18,133.65,41796.0
2018-11-01 13:20:00,133.66,133.97,133.59,133.89,30946.0,133.66,133.97,133.59,133.89,30946.0
2018-11-01 13:30:00,133.93,134.14,133.72,133.75,38741.0,133.93,134.14,133.72,133.75,38741.0
2018-11-01 13:40:00,133.77,134.07,133.67,133.79,34250.0,133.77,134.07,133.67,133.79,34250.0
2018-11-01 13:50:00,133.78,134.09,133.64,133.99,51745.0,133.78,134.09,133.64,133.99,51745.0
2018-11-01 14:00:00,133.99,134.03,133.35,133.74,52256.0,133.99,134.03,133.35,133.74,52256.0
2018-11-01 14:10:00,133.71,134.23,133.66,134.23,28834.0,133.71,134.23,133.66,134.23,28834.0
2018-11-01 14:20:00,134.24,135.05,134.24,134.98,42229.0,134.24,135.05,134.24,134.98,42229.0
2018-11-01 14:30:00,134.96,135.11,134.68,134.85,49749.0,134.96,135.11,134.68,134.85,49749.0
2018-11-01 14:40:00,134.83,135.24,134.62,135.23,43590.0,134.83,135.24,134.62,135.23,43590.0
2018-11-01 14:50:00,135.19,135.55,135.11,135.45,42999.0,135.19,135.55,135.11,135.45,42999.0
2018-11-01 15:00:00,135.47,135.48,134.94,135.11,49695.0,135.47,135.48,134.94,135.11,49695.0
2018-11-01 15:10:00,135.14,135.21,134.94,134.98,39020.0,135.14,135.21,134.94,134.98,39020.0
2018-11-01 15:20:00,135.02,135.26,134.86,135.2,79268.0,135.02,135.26,134.86,135.2,79268.0
2018-11-01 15:30:00,135.18,135.63,135.09,135.58,89989.0,135.18,135.63,135.09,135.58,89989.0
2018-11-01 15:40:00,135.59,135.66,135.21,135.34,90256.0,135.59,135.66,135.21,135.34,90256.0
2018-11-01 15:50:00,135.29,135.42,135.12,135.2,135256.0,135.29,135.42,135.12,135.2,135256.0
2018-11-02 09:30:00,135.45,136.53,135.01,135.63,59005.0,135.45,136.53,135.01,135.63,59005.0
2018-11-02 09:40:00,135.62,137.29,135.62,136.84,65931.0,135.62,137.29,135.62,136.84,65931.0
2018-11-02 09:50:00,136.84,137.03,135.41,135.72,35984.0,136.84,137.03,135.41,135.72,35984.0
2018-11-02 10:00:00,135.66,135.76,134.65,135.2,31786.0,135.66,135.76,134.65,135.2,31786.0
2018-11-02 10:10:00,134.99,135.71,134.39,135.53,20156.0,134.99,135.71,134.39,135.53,20156.0
2018-11-02 10:20:00,135.6,135.6,134.73,134.9,15802.0,135.6,135.6,134.73,134.9,15802.0
2018-11-02 10:30:00,134.64,134.92,134.23,134.36,23070.0,134.64,134.92,134.23,134.36,23070.0
2018-11-02 10:40:00,134.41,135.13,134.0,134.93,27777.0,134.41,135.13,134.0,134.93,27777.0
2018-11-02 10:50:00,134.98,135.33,134.83,135.04,14907.0,134.98,135.33,134.83,135.04,14907.0
2018-11-02 11:00:00,135.14,135.19,134.09,134.9,29673.0,135.14,135.19,134.09,134.9,29673.0
2018-11-02 11:10:00,134.8,135.04,134.34,134.5,21401.0,134.8,135.04,134.34,134.5,21401.0
2018-11-02 11:20:00,134.47,134.47,133.71,134.11,24640.0,134.47,134.47,133.71,134.11,24640.0
2018-11-02 11:30:00,134.15,134.72,134.15,134.72,16683.0,134.15,134.72,134.15,134.72,16683.0
2018-11-02 11:40:00,134.79,134.89,134.36,134.83,16774.0,134.79,134.89,134.36,134.83,16774.0
2018-11-02 11:50:00,134.82,135.28,134.53,135.28,18029.0,134.82,135.28,134.53,135.28,18029.0
2018-11-02 12:00:00,135.29,135.48,134.82,134.86,21130.0,135.29,135.48,134.82,134.86,21130.0
2018-11-02 12:10:00,134.82,134.97,134.48,134.8,29409.0,134.82,134.97,134.48,134.8,29409.0
2018-11-02 12:20:00,134.79,135.04,134.53,134.97,10817.0,134.79,135.04,134.53,134.97,10817.0
2018-11-02 12:30:00,135.03,135.04,133.81,133.84,20449.0,135.03,135.04,133.81,133.84,20449.0
2018-11-02 12:40:00,133.72,134.17,133.41,133.79,39173.0,133.72,134.17,133.41,133.79,39173.0
2018-11-02 12:50:00,133.78,134.04,133.02,133.31,26953.0,133.78,134.04,133.02,133.31,26953.0
2018-11-02 13:00:00,133.26,133.47,132.85,133.39,26077.0,133.26,133.47,132.85,133.39,26077.0
2018-11-02 13:10:00,133.41,134.24,133.31,134.24,23779.0,133.41,134.24,133.31,134.24,23779.0
2018-11-02 13:20:00,134.25,134.36,133.91,134.09,16934.0,134.25,134.36,133.91,134.09,16934.0
2018-11-02 13:30:00,133.97,134.16,133.85,133.94,15535.0,133.97,134.16,133.85,133.94,15535.0
2018-11-02 13:40:00,133.87,134.27,133.75,134.11,25093.0,133.87,134.27,133.75,134.11,25093.0
2018-11-02 13:50:00,134.16,134.24,133.42,133.65,25997.0,134.16,134.24,133.42,133.65,25997.0
2018-11-02 14:00:00,133.65,133.7,133.03,133.03,23005.0,133.65,133.7,133.03,133.03,23005.0
2018-11-02 14:10:00,132.96,133.32,132.84,133.32,14176.0,132.96,133.32,132.84,133.32,14176.0
2018-11-02 14:20:00,133.28,134.36,132.71,134.22,24147.0,133.28,134.36,132.71,134.22,24147.0
2018-11-02 14:30:00,134.4,134.53,133.8,133.85,28567.0,134.4,134.53,133.8,133.85,28567.0
2018-11-02 14:40:00,133.83,134.32,133.76,134.05,18829.0,133.83,134.32,133.76,134.05,18829.0
2018-11-02 14:50:00,134.01,134.5,133.94,134.24,23211.0,134.01,134.5,133.94,134.24,23211.0
2018-11-02 15:00:00,134.29,134.34,133.63,134.08,15639.0,134.29,134.34,133.63,134.08,15639.0
2018-11-02 15:10:00,134.03,134.66,134.0,134.27,35583.0,134.03,134.66,134.0,134.27,35583.0
2018-11-02 15:20:00,134.28,134.53,133.78,134.04,22803.0,134.28,134.53,133.78,134.04,22803.0
2018-11-02 15:30:00,133.96,133.97,133.51,133.97,27197.0,133.96,133.97,133.51,133.97,27197.0
2018-11-02 15:40:00,133.94,134.21,133.79,133.89,34850.0,133.94,134.21,133.79,133.89,34850.0
2018-11-02 15:50:00,133.89,134.26,133.83,134.12,115145.0,133.89,134.26,133.83,134.12,115145.0
2018-11-05 09:30:00,134.7,134.88,133.13,133.15,28682.0,134.7,134.88,133.13,133.15,28682.0
2018-11-05 09:40:00,133.22,133.42,132.33,133.1,13227.0,133.22,133.42,132.33,133.1,13227.0
2018-11-05 09:50:00,133.21,133.63,132.96,133.25,24470.0,133.21,133.63,132.96,133.25,24470.0
2018-11-05 10:00:00,133.2,133.49,132.25,132.42,55383.0,133.2,133.49,132.25,132.42,55383.0
2018-11-05 10:10:00,132.29,132.34,131.76,131.87,25501.0,132.29,132.34,131.76,131.87,25501.0
2018-11-05 10:20:00,131.93,132.2,131.55,132.05,11827.0,131.93,132.2,131.55,132.05,11827.0
2018-11-05 10:30:00,132.04,132.85,132.04,132.09,11452.0,132.04,132.85,132.04,132.09,11452.0
2018-11-05 10:40:00,131.99,132.66,131.96,132.19,8317.0,131.99,132.66,131.96,132.19,8317.0
2018-11-05 10:50:00,132.17,133.41,132.08,133.27,16714.0,132.17,133.41,132.08,133.27,16714.0
2018-11-05 11:00:00,133.2,133.74,133.12,133.41,9184.0,133.2,133.74,133.12,133.41,9184.0
2018-11-05 11:10:00,133.45,133.45,132.78,132.79,14686.0,133.45,133.45,132.78,132.79,14686.0
2018-11-05 11:20:00,132.74,132.92,132.49,132.57,12778.0,132.74,132.92,132.49,132.57,12778.0
2018-11-05 11:30:00,132.54,132.6,132.17,132.25,11315.0,132.54,132.6,132.17,132.25,11315.0
2018-11-05 11:40:00,132.33,132.55,131.9,132.12,15759.0,132.33,132.55,131.9,132.12,15759.0
2018-11-05 11:50:00,132.14,132.83,132.08,132.64,11800.0,132.14,132.83,132.08,132.64,11800.0
2018-11-05 12:00:00,132.7,132.7,132.16,132.19,12387.0,132.7,132.7,132.16,132.19,12387.0
2018-11-05 12:10:00,132.21,132.77,132.21,132.53,12561.0,132.21,132.77,132.21,132.53,12561.0
2018-11-05 12:20:00,132.58,133.08,132.56,132.78,8017.0,132.58,133.08,132.56,132.78,8017.0
2018-11-05 12:30:00,132.72,132.81,132.44,132.48,9534.0,132.72,132.81,132.44,132.48,9534.0
2018-11-05 12:40:00,132.47,132.59,132.19,132.36,12982.0,132.47,132.59,132.19,132.36,12982.0
2018-11-05 12:50:00,132.42,132.68,132.34,132.57,7785.0,132.42,132.68,132.34,132.57,7785.0
2018-11-05 13:00:00,132.56,132.58,132.28,132.53,12021.0,132.56,132.58,132.28,132.53,12021.0
2018-11-05 13:10:00,132.58,132.88,132.39,132.75,12028.0,132.58,132.88,132.39,132.75,12028.0
2018-11-05 13:20:00,132.74,132.86,132.68,132.7,6671.0,132.74,132.86,132.68,132.7,6671.0
2018-11-05 13:30:00,132.66,132.75,132.2,132.5,16808.0,132.66,132.75,132.2,132.5,16808.0
2018-11-05 13:40:00,132.57,132.77,132.5,132.68,10135.0,132.57,132.77,132.5,132.68,10135.0
2018-11-05 13:50:00,132.66,132.83,132.34,132.34,12580.0,132.66,132.83,132.34,132.34,12580.0
2018-11-05 14:00:00,132.34,132.47,132.1,132.29,21853.0,132.34,132.47,132.1,132.29,21853.0
2018-11-05 14:10:00,132.24,132.72,132.21,132.68,13715.0,132.24,132.72,132.21,132.68,13715.0
2018-11-05 14:20:00,132.69,133.4,132.65,133.31,26708.0,132.69,133.4,132.65,133.31,26708.0
2018-11-05 14:30:00,133.27,133.44,133.1,133.23,13082.0,133.27,133.44,133.1,133.23,13082.0
2018-11-05 14:40:00,133.3,133.97,133.27,133.48,41500.0,133.3,133.97,133.27,133.48,41500.0
2018-11-05 14:50:00,133.47,133.84,133.43,133.72,27188.0,133.47,133.84,133.43,133.72,27188.0
2018-11-05 15:00:00,133.76,134.01,133.65,133.85,18111.0,133.76,134.01,133.65,133.85,18111.0
2018-11-05 15:10:00,133.9,134.22,133.62,133.64,21186.0,133.9,134.22,133.62,133.64,21186.0
2018-11-05 15:20:00,133.69,133.73,133.28,133.67,32387.0,133.69,133.73,133.28,133.67,32387.0
2018-11-05 15:30:00,133.69,133.71,133.21,133.32,15667.0,133.69,133.71,133.21,133.32,15667.0
2018-11-05 15:40:00,133.34,133.59,133.23,133.53,30406.0,133.34,133.59,133.23,133.53,30406.0
2018-11-05 15:50:00,133.52,133.8,133.37,133.51,59658.0,133.52,133.8,133.37,133.51,59658.0
2018-11-06 09:30:00,133.12,135.48,133.12,135.35,34800.0,133.12,135.48,133.12,135.35,34800.0
2018-11-06 09:40:00,135.44,135.7,134.53,135.17,15820.0,135.44,135.7,134.53,135.17,15820.0
2018-11-06 09:50:00,135.14,135.21,134.36,134.36,15463.0,135.14,135.21,134.36,134.36,15463.0
2018-11-06 10:00:00,134.37,134.64,133.77,133.77,13028.0,134.37,134.64,133.77,133.77,13028.0
2018-11-06 10:10:00,133.74,134.52,133.56,134.23,9210.0,133.74,134.52,133.56,134.23,9210.0
2018-11-06 10:20:00,134.4,134.5,134.04,134.23,12256.0,134.4,134.5,134.04,134.23,12256.0
2018-11-06 10:30:00,134.25,134.53,133.81,134.0,7647.0,134.25,134.53,133.81,134.0,7647.0
2018-11-06 10:40:00,133.88,134.23,133.85,133.85,13727.0,133.88,134.23,133.85,133.85,13727.0
2018-11-06 10:50:00,133.92,133.93,132.93,133.01,15360.0,133.92,133.93,132.93,133.01,15360.0
2018-11-06 11:00:00,133.06,133.06,132.01,132.42,29547.0,133.06,133.06,132.01,132.42,29547.0
2018-11-06 11:10:00,132.5,133.8,132.43,133.67,10159.0,132.5,133.8,132.43,133.67,10159.0
2018-11-06 11:20:00,133.52,133.56,132.86,133.25,9348.0,133.52,133.56,132.86,133.25,9348.0
2018-11-06 11:30:00,133.26,133.68,132.92,133.56,11257.0,133.26,133.68,132.92,133.56,11257.0
2018-11-06 11:40:00,133.69,133.82,133.46,133.6,12116.0,133.69,133.82,133.46,133.6,12116.0
2018-11-06 11:50:00,133.62,133.99,133.49,133.72,10606.0,133.62,133.99,133.49,133.72,10606.0
2018-11-06 12:00:00,133.74,134.21,133.58,133.92,10552.0,133.74,134.21,133.58,133.92,10552.0
2018-11-06 12:10:00,133.88,134.05,133.65,134.05,6600.0,133.88,134.05,133.65,134.05,6600.0
2018-11-06 12:20:00,134.14,134.14,133.72,133.77,7800.0,134.14,134.14,133.72,133.77,7800.0
2018-11-06 12:30:00,133.76,134.08,133.71,134.0,8096.0,133.76,134.08,133.71,134.0,8096.0
2018-11-06 12:40:00,134.15,134.26,134.07,134.07,9223.0,134.15,134.26,134.07,134.07,9223.0
2018-11-06 12:50:00,134.09,134.11,133.82,133.89,8167.0,134.09,134.11,133.82,133.89,8167.0
2018-11-06 13:00:00,133.95,134.29,133.95,134.18,7208.0,133.95,134.29,133.95,134.18,7208.0
2018-11-06 13:10:00,134.16,134.33,134.03,134.16,8307.0,134.16,134.33,134.03,134.16,8307.0
2018-11-06 13:20:00,134.13,134.18,133.77,133.81,6921.0,134.13,134.18,133.77,133.81,6921.0
2018-11-06 13:30:00,133.81,134.11,133.73,134.1,14100.0,133.81,134.11,133.73,134.1,14100.0
2018-11-06 13:40:00,134.11,134.22,133.73,133.74,13370.0,134.11,134.22,133.73,133.74,13370.0
2018-11-06 13:50:00,133.77,133.93,133.55,133.59,7210.0,133.77,133.93,133.55,133.59,7210.0
2018-11-06 14:00:00,133.61,133.69,133.42,133.42,7100.0,133.61,133.69,133.42,133.42,7100.0
2018-11-06 14:10:00,133.45,133.49,133.16,133.2,8967.0,133.45,133.49,133.16,133.2,8967.0
2018-11-06 14:20:00,133.13,133.14,132.23,132.41,16944.0,133.13,133.14,132.23,132.41,16944.0
2018-11-06 14:30:00,132.33,133.03,132.33,132.85,14935.0,132.33,133.03,132.33,132.85,14935.0
2018-11-06 14:40:00,132.85,132.98,132.79,132.89,7923.0,132.85,132.98,132.79,132.89,7923.0
2018-11-06 14:50:00,132.91,132.98,132.75,132.75,7672.0,132.91,132.98,132.75,132.75,7672.0
2018-11-06 15:00:00,132.7,133.05,132.51,133.04,14079.0,132.7,133.05,132.51,133.04,14079.0
2018-11-06 15:10:00,133.06,133.41,133.03,133.34,15199.0,133.06,133.41,133.03,133.34,15199.0
2018-11-06 15:20:00,133.32,133.43,133.15,133.2,29466.0,133.32,133.43,133.15,133.2,29466.0
2018-11-06 15:30:00,133.2,133.58,133.19,133.28,15811.0,133.2,133.58,133.19,133.28,15811.0
2018-11-06 15:40:00,133.27,133.32,133.06,133.21,20813.0,133.27,133.32,133.06,133.21,20813.0
2018-11-06 15:50:00,133.19,133.8,133.19,133.73,49201.0,133.19,133.8,133.19,133.73,49201.0
2018-11-07 09:30:00,135.26,137.77,135.26,137.77,113535.0,135.26,137.77,135.26,137.77,113535.0
2018-11-07 09:40:00,137.73,138.02,136.45,136.46,49537.0,137.73,138.02,136.45,136.46,49537.0
2018-11-07 09:50:00,136.52,137.0,136.12,136.99,44260.0,136.52,137.0,136.12,136.99,44260.0
2018-11-07 10:00:00,136.84,137.91,136.78,137.5,254721.0,136.84,137.91,136.78,137.5,254721.0
2018-11-07 10:10:00,137.39,138.0,137.3,137.64,33253.0,137.39,138.0,137.3,137.64,33253.0
2018-11-07 10:20:00,137.71,138.0,137.49,137.7,10483.0,137.71,138.0,137.49,137.7,10483.0
2018-11-07 10:30:00,137.71,138.61,137.71,138.45,134369.0,137.71,138.61,137.71,138.45,134369.0
2018-11-07 10:40:00,138.59,138.59,137.98,138.47,41472.0,138.59,138.59,137.98,138.47,41472.0
2018-11-07 10:50:00,138.47,138.78,138.16,138.36,125412.0,138.47,138.78,138.16,138.36,125412.0
2018-11-07 11:00:00,138.48,139.12,138.25,138.99,161890.0,138.48,139.12,138.25,138.99,161890.0
2018-11-07 11:10:00,138.97,139.02,138.48,138.54,67317.0,138.97,139.02,138.48,138.54,67317.0
2018-11-07 11:20:00,138.52,139.17,138.32,139.09,93402.0,138.52,139.17,138.32,139.09,93402.0
2018-11-07 11:30:00,139.14,139.26,138.84,138.97,53042.0,139.14,139.26,138.84,138.97,53042.0
2018-11-07 11:40:00,138.97,139.0,138.85,138.95,41836.0,138.97,139.0,138.85,138.95,41836.0
2018-11-07 11:50:00,138.91,139.37,138.89,139.33,61527.0,138.91,139.37,138.89,139.33,61527.0
2018-11-07 12:00:00,139.25,139.26,138.8,139.12,198044.0,139.25,139.26,138.8,139.12,198044.0
2018-11-07 12:10:00,139.12,139.18,138.31,138.39,14649.0,139.12,139.18,138.31,138.39,14649.0
2018-11-07 12:20:00,138.39,138.5,138.1,138.38,12858.0,138.39,138.5,138.1,138.38,12858.0
2018-11-07 12:30:00,138.4,139.18,138.4,139.15,20036.0,138.4,139.18,138.4,139.15,20036.0
2018-11-07 12:40:00,139.11,139.39,138.68,138.88,98507.0,139.11,139.39,138.68,138.88,98507.0
2018-11-07 12:50:00,138.88,139.29,138.71,138.71,31011.0,138.88,139.29,138.71,138.71,31011.0
2018-11-07 13:00:00,138.74,139.0,138.73,138.93,10508.0,138.74,139.0,138.73,138.93,10508.0
2018-11-07 13:10:00,138.91,139.06,138.8,138.95,26092.0,138.91,139.06,138.8,138.95,26092.0
2018-11-07 13:20:00,138.98,139.42,138.95,139.28,30123.0,138.98,139.42,138.95,139.28,30123.0
2018-11-07 13:30:00,139.28,139.28,138.95,139.06,75009.0,139.28,139.28,138.95,139.06,75009.0
2018-11-07 13:40:00,139.02,139.28,138.27,138.27,12454.0,139.02,139.28,138.27,138.27,12454.0
2018-11-07 13:50:00,138.28,138.81,138.26,138.77,15721.0,138.28,138.81,138.26,138.77,15721.0
2018-11-07 14:00:00,138.76,138.85,138.58,138.71,6491.0,138.76,138.85,138.58,138.71,6491.0
2018-11-07 14:10:00,138.74,139.02,138.57,138.67,18285.0,138.74,139.02,138.57,138.67,18285.0
2018-11-07 14:20:00,138.67,138.86,138.67,138.79,9253.0,138.67,138.86,138.67,138.79,9253.0
2018-11-07 14:30:00,138.77,139.03,138.71,138.98,11323.0,138.77,139.03,138.71,138.98,11323.0
2018-11-07 14:40:00,138.96,139.18,138.86,138.93,13165.0,138.96,139.18,138.86,138.93,13165.0
2018-11-07 14:50:00,138.96,139.04,138.73,138.75,12721.0,138.96,139.04,138.73,138.75,12721.0
2018-11-07 15:00:00,138.73,139.13,138.65,138.98,17228.0,138.73,139.13,138.65,138.98,17228.0
2018-11-07 15:10:00,138.98,139.25,138.89,139.06,13452.0,138.98,139.25,138.89,139.06,13452.0
2018-11-07 15:20:00,139.07,139.09,138.64,138.75,29629.0,139.07,139.09,138.64,138.75,29629.0
2018-11-07 15:30:00,138.73,138.86,138.54,138.7,36238.0,138.73,138.86,138.54,138.7,36238.0
2018-11-07 15:40:00,138.71,138.76,138.42,138.44,67337.0,138.71,138.76,138.42,138.44,67337.0
2018-11-07 15:50:00,138.44,139.04,138.33,138.92,97015.0,138.44,139.04,138.33,138.92,97015.0
2018-11-08 09:30:00,138.84,139.46,138.06,139.46,44750.0,138.84,139.46,138.06,139.46,44750.0
2018-11-08 09:40:00,139.3,140.71,139.11,139.91,70330.0,139.3,140.71,139.11,139.91,70330.0
2018-11-08 09:50:00,139.99,140.33,139.68,140.02,53086.0,139.99,140.33,139.68,140.02,53086.0
2018-11-08 10:00:00,140.04,140.34,139.19,139.21,36395.0,140.04,140.34,139.19,139.21,36395.0
2018-11-08 10:10:00,139.2,139.46,138.85,139.16,25362.0,139.2,139.46,138.85,139.16,25362.0
2018-11-08 10:20:00,139.21,139.66,139.21,139.48,15529.0,139.21,139.66,139.21,139.48,15529.0
2018-11-08 10:30:00,139.42,139.73,139.1,139.51,36362.0,139.42,139.73,139.1,139.51,36362.0
2018-11-08 10:40:00,139.42,139.47,138.85,139.11,22677.0,139.42,139.47,138.85,139.11,22677.0
2018-11-08 10:50:00,139.14,139.45,138.88,138.95,18403.0,139.14,139.45,138.88,138.95,18403.0
2018-11-08 11:00:00,139.05,139.55,139.01,139.38,19503.0,139.05,139.55,139.01,139.38,19503.0
2018-11-08 11:10:00,139.28,139.33,138.86,139.06,19901.0,139.28,139.33,138.86,139.06,19901.0
2018-11-08 11:20:00,138.95,138.96,138.48,138.91,21068.0,138.95,138.96,138.48,138.91,21068.0
2018-11-08 11:30:00,138.94,139.05,138.66,138.82,10763.0,138.94,139.05,138.66,138.82,10763.0
2018-11-08 11:40:00,138.84,139.32,138.84,139.13,15296.0,138.84,139.32,138.84,139.13,15296.0
2018-11-08 11:50:00,139.17,139.2,138.94,139.18,10082.0,139.17,139.2,138.94,139.18,10082.0
2018-11-08 12:00:00,139.13,139.17,138.73,138.84,16676.0,139.13,139.17,138.73,138.84,16676.0
2018-11-08 12:10:00,138.85,139.03,138.61,138.83,17210.0,138.85,139.03,138.61,138.83,17210.0
2018-11-08 12:20:00,138.89,139.0,138.71,138.71,6500.0,138.89,139.0,138.71,138.71,6500.0
2018-11-08 12:30:00,138.69,138.77,138.6,138.77,4785.0,138.69,138.77,138.6,138.77,4785.0
2018-11-08 12:40:00,138.82,138.88,138.48,138.48,18007.0,138.82,138.88,138.48,138.48,18007.0
2018-11-08 12:50:00,138.55,138.65,138.42,138.54,8583.0,138.55,138.65,138.42,138.54,8583.0
2018-11-08 13:00:00,138.52,138.72,138.09,138.13,14721.0,138.52,138.72,138.09,138.13,14721.0
2018-11-08 13:10:00,138.12,138.25,137.92,138.25,11835.0,138.12,138.25,137.92,138.25,11835.0
2018-11-08 13:20:00,138.29,138.34,137.98,138.05,9629.0,138.29,138.34,137.98,138.05,9629.0
2018-11-08 13:30:00,137.93,138.22,137.89,138.19,9542.0,137.93,138.22,137.89,138.19,9542.0
2018-11-08 13:40:00,138.23,138.39,138.08,138.22,14100.0,138.23,138.39,138.08,138.22,14100.0
2018-11-08 13:50:00,138.19,138.73,138.18,138.67,44412.0,138.19,138.73,138.18,138.67,44412.0
2018-11-08 14:00:00,138.68,139.06,138.3,138.85,53680.0,138.68,139.06,138.3,138.85,53680.0
2018-11-08 14:10:00,138.85,138.93,138.5,138.58,35043.0,138.85,138.93,138.5,138.58,35043.0
2018-11-08 14:20:00,138.61,138.9,138.55,138.81,30368.0,138.61,138.9,138.55,138.81,30368.0
2018-11-08 14:30:00,138.81,138.95,138.53,138.69,44863.0,138.81,138.95,138.53,138.69,44863.0
2018-11-08 14:40:00,138.72,138.94,138.47,138.84,44304.0,138.72,138.94,138.47,138.84,44304.0
2018-11-08 14:50:00,138.81,139.28,138.64,139.18,16903.0,138.81,139.28,138.64,139.18,16903.0
2018-11-08 15:00:00,139.15,139.52,139.01,139.52,16994.0,139.15,139.52,139.01,139.52,16994.0
2018-11-08 15:10:00,139.52,139.73,139.24,139.72,27010.0,139.52,139.73,139.24,139.72,27010.0
2018-11-08 15:20:00,139.66,139.98,139.66,139.74,43411.0,139.66,139.98,139.66,139.74,43411.0
2018-11-08 15:30:00,139.74,140.01,139.68,139.87,81423.0,139.74,140.01,139.68,139.87,81423.0
2018-11-08 15:40:00,139.85,140.36,139.79,140.23,59181.0,139.85,140.36,139.79,140.23,59181.0
2018-11-08 15:50:00,140.24,140.63,140.08,140.61,161969.0,140.24,140.63,140.08,140.61,161969.0
2018-11-09 09:30:00,139.28,139.29,137.56,137.87,47045.0,139.28,139.29,137.56,137.87,47045.0
2018-11-09 09:40:00,137.84,137.84,136.75,136.81,29228.0,137.84,137.84,136.75,136.81,29228.0
2018-11-09 09:50:00,136.76,136.77,135.08,135.45,75644.0,136.76,136.77,135.08,135.45,75644.0
2018-11-09 10:00:00,135.77,136.25,135.09,135.09,45128.0,135.77,136.25,135.09,135.09,45128.0
2018-11-09 10:10:00,135.04,135.38,134.78,135.2,21778.0,135.04,135.38,134.78,135.2,21778.0
2018-11-09 10:20:00,135.17,135.85,135.16,135.75,18549.0,135.17,135.85,135.16,135.75,18549.0
2018-11-09 10:30:00,135.77,136.33,135.48,136.24,26840.0,135.77,136.33,135.48,136.24,26840.0
2018-11-09 10:40:00,136.23,136.35,135.77,135.82,27587.0,136.23,136.35,135.77,135.82,27587.0
2018-11-09 10:50:00,135.88,136.22,135.87,135.9,46542.0,135.88,136.22,135.87,135.9,46542.0
2018-11-09 11:00:00,135.97,136.23,135.09,135.2,68196.0,135.97,136.23,135.09,135.2,68196.0
2018-11-09 11:10:00,135.19,135.67,135.03,135.13,17660.0,135.19,135.67,135.03,135.13,17660.0
2018-11-09 11:20:00,135.16,135.52,135.16,135.44,16164.0,135.16,135.52,135.16,135.44,16164.0
2018-11-09 11:30:00,135.39,136.04,135.36,136.04,18484.0,135.39,136.04,135.36,136.04,18484.0
2018-11-09 11:40:00,135.99,135.99,135.2,135.52,20761.0,135.99,135.99,135.2,135.52,20761.0
2018-11-09 11:50:00,135.5,135.6,134.85,134.93,13067.0,135.5,135.6,134.85,134.93,13067.0
2018-11-09 12:00:00,134.98,135.25,134.95,135.21,13556.0,134.98,135.25,134.95,135.21,13556.0
2018-11-09 12:10:00,135.33,135.33,134.67,134.82,27466.0,135.33,135.33,134.67,134.82,27466.0
2018-11-09 12:20:00,134.88,135.36,134.88,135.09,16400.0,134.88,135.36,134.88,135.09,16400.0
2018-11-09 12:30:00,135.02,135.06,134.72,134.99,20819.0,135.02,135.06,134.72,134.99,20819.0
2018-11-09 12:40:00,134.99,135.41,134.99,135.31,11772.0,134.99,135.41,134.99,135.31,11772.0
2018-11-09 12:50:00,135.28,135.28,134.7,134.74,8463.0,135.28,135.28,134.7,134.74,8463.0
2018-11-09 13:00:00,134.71,135.12,134.58,135.12,8503.0,134.71,135.12,134.58,135.12,8503.0
2018-11-09 13:10:00,135.05,135.07,134.36,134.37,11358.0,135.05,135.07,134.36,134.37,11358.0
2018-11-09 13:20:00,134.35,134.58,134.21,134.42,7429.0,134.35,134.58,134.21,134.42,7429.0
2018-11-09 13:30:00,134.4,134.56,134.08,134.32,7479.0,134.4,134.56,134.08,134.32,7479.0
2018-11-09 13:40:00,134.3,134.51,134.02,134.15,10945.0,134.3,134.51,134.02,134.15,10945.0
2018-11-09 13:50:00,134.08,134.25,133.94,134.19,13240.0,134.08,134.25,133.94,134.19,13240.0
2018-11-09 14:00:00,134.12,134.61,134.09,134.21,20397.0,134.12,134.61,134.09,134.21,20397.0
2018-11-09 14:10:00,134.16,134.26,133.78,133.81,16419.0,134.16,134.26,133.78,133.81,16419.0
2018-11-09 14:20:00,133.8,134.2,133.78,134.12,15807.0,133.8,134.2,133.78,134.12,15807.0
2018-11-09 14:30:00,134.08,134.59,134.06,134.52,18612.0,134.08,134.59,134.06,134.52,18612.0
2018-11-09 14:40:00,134.6,134.81,134.44,134.56,23564.0,134.6,134.81,134.44,134.56,23564.0
2018-11-09 14:50:00,134.59,135.32,134.51,135.15,23882.0,134.59,135.32,134.51,135.15,23882.0
2018-11-09 15:00:00,135.19,135.47,135.03,135.35,25114.0,135.19,135.47,135.03,135.35,25114.0
2018-11-09 15:10:00,135.38,135.61,135.1,135.47,19781.0,135.38,135.61,135.1,135.47,19781.0
2018-11-09 15:20:00,135.53,135.82,135.35,135.52,42047.0,135.53,135.82,135.35,135.52,42047.0
2018-11-09 15:30:00,135.53,135.77,135.47,135.67,63587.0,135.53,135.77,135.47,135.67,63587.0
2018-11-09 15:40:00,135.64,135.99,135.5,135.64,78721.0,135.64,135.99,135.5,135.64,78721.0
2018-11-09 15:50:00,135.67,136.01,135.47,135.56,145758.0,135.67,136.01,135.47,135.56,145758.0
2018-11-12 09:30:00,134.18,134.49,133.0,133.34,42975.0,134.18,134.49,133.0,133.34,42975.0
2018-11-12 09:40:00,133.05,133.75,132.95,133.55,23314.0,133.05,133.75,132.95,133.55,23314.0
2018-11-12 09:50:00,133.5,133.57,133.17,133.55,24826.0,133.5,133.57,133.17,133.55,24826.0
2018-11-12 10:00:00,133.51,133.54,132.44,132.57,64645.0,133.51,133.54,132.44,132.57,64645.0
2018-11-12 10:10:00,132.54,133.18,132.22,132.23,34054.0,132.54,133.18,132.22,132.23,34054.0
2018-11-12 10:20:00,132.22,132.74,132.0,132.47,22086.0,132.22,132.74,132.0,132.47,22086.0
2018-11-12 10:30:00,132.16,132.3,131.12,131.19,23753.0,132.16,132.3,131.12,131.19,23753.0
2018-11-12 10:40:00,131.2,131.2,130.57,130.99,26052.0,131.2,131.2,130.57,130.99,26052.0
2018-11-12 10:50:00,130.98,131.01,130.07,130.26,18869.0,130.98,131.01,130.07,130.26,18869.0
2018-11-12 11:00:00,130.1,130.24,129.72,130.07,47583.0,130.1,130.24,129.72,130.07,47583.0
2018-11-12 11:10:00,130.07,130.21,129.14,129.14,31063.0,130.07,130.21,129.14,129.14,31063.0
2018-11-12 11:20:00,129.19,129.82,128.9,128.94,26127.0,129.19,129.82,128.9,128.94,26127.0
2018-11-12 11:30:00,128.96,130.15,128.85,130.1,44378.0,128.96,130.15,128.85,130.1,44378.0
2018-11-12 11:40:00,130.17,130.64,129.94,129.94,16447.0,130.17,130.64,129.94,129.94,16447.0
2018-11-12 11:50:00,129.93,130.44,129.37,130.32,23692.0,129.93,130.44,129.37,130.32,23692.0
2018-11-12 12:00:00,130.39,131.79,130.39,131.67,34399.0,130.39,131.79,130.39,131.67,34399.0
2018-11-12 12:10:00,131.6,131.6,131.05,131.13,24519.0,131.6,131.6,131.05,131.13,24519.0
2018-11-12 12:20:00,131.07,131.34,130.99,131.03,15134.0,131.07,131.34,130.99,131.03,15134.0
2018-11-12 12:30:00,131.06,131.08,130.64,130.88,25152.0,131.06,131.08,130.64,130.88,25152.0
2018-11-12 12:40:00,130.84,131.05,130.73,130.93,21192.0,130.84,131.05,130.73,130.93,21192.0
2018-11-12 12:50:00,130.97,131.04,130.4,130.52,15781.0,130.97,131.04,130.4,130.52,15781.0
2018-11-12 13:00:00,130.55,130.63,130.05,130.3,21718.0,130.55,130.63,130.05,130.3,21718.0
2018-11-12 13:10:00,130.26,130.26,129.74,130.01,34900.0,130.26,130.26,129.74,130.01,34900.0
2018-11-12 13:20:00,130.03,130.21,129.82,130.03,23581.0,130.03,130.21,129.82,130.03,23581.0
2018-11-12 13:30:00,130.0,130.27,129.85,130.22,22518.0,130.0,130.27,129.85,130.22,22518.0
2018-11-12 13:40:00,130.31,130.37,129.86,130.21,15735.0,130.31,130.37,129.86,130.21,15735.0
2018-11-12 13:50:00,130.26,131.07,130.26,130.9,15128.0,130.26,131.07,130.26,130.9,15128.0
2018-11-12 14:00:00,130.91,131.01,130.62,131.0,13168.0,130.91,131.01,130.62,131.0,13168.0
2018-11-12 14:10:00,131.03,131.67,131.0,131.66,16869.0,131.03,131.67,131.0,131.66,16869.0
2018-11-12 14:20:00,131.71,131.79,130.94,130.95,43478.0,131.71,131.79,130.94,130.95,43478.0
2018-11-12 14:30:00,131.0,131.5,130.91,131.02,20567.0,131.0,131.5,130.91,131.02,20567.0
2018-11-12 14:40:00,131.06,131.81,131.01,131.58,33562.0,131.06,131.81,131.01,131.58,33562.0
2018-11-12 14:50:00,131.59,131.63,130.68,130.68,33770.0,131.59,131.63,130.68,130.68,33770.0
2018-11-12 15:00:00,130.63,130.95,130.44,130.55,27801.0,130.63,130.95,130.44,130.55,27801.0
2018-11-12 15:10:00,130.5,130.88,130.37,130.83,44928.0,130.5,130.88,130.37,130.83,44928.0
2018-11-12 15:20:00,130.81,131.08,130.73,130.86,27781.0,130.81,131.08,130.73,130.86,27781.0
2018-11-12 15:30:00,130.84,130.86,130.37,130.52,43888.0,130.84,130.86,130.37,130.52,43888.0
2018-11-12 15:40:00,130.49,130.89,130.24,130.37,91180.0,130.49,130.89,130.24,130.37,91180.0
2018-11-12 15:50:00,130.37,130.4,129.81,130.12,163398.0,130.37,130.4,129.81,130.12,163398.0
2018-11-13 09:30:00,131.11,133.24,130.65,133.04,30753.0,131.11,133.24,130.65,133.04,30753.0
2018-11-13 09:40:00,133.12,133.17,131.38,131.63,40918.0,133.12,133.17,131.38,131.63,40918.0
2018-11-13 09:50:00,131.47,131.75,130.47,130.68,26766.0,131.47,131.75,130.47,130.68,26766.0
2018-11-13 10:00:00,130.44,131.31,129.72,131.19,40326.0,130.44,131.31,129.72,131.19,40326.0
2018-11-13 10:10:00,131.31,132.41,131.09,131.98,43290.0,131.31,132.41,131.09,131.98,43290.0
2018-11-13 10:20:00,132.09,132.1,130.54,130.57,36449.0,132.09,132.1,130.54,130.57,36449.0
2018-11-13 10:30:00,130.48,131.79,130.48,131.49,12764.0,130.48,131.79,130.48,131.49,12764.0
2018-11-13 10:40:00,131.38,132.19,131.0,131.65,18242.0,131.38,132.19,131.0,131.65,18242.0
2018-11-13 10:50:00,131.66,132.46,131.59,132.38,14900.0,131.66,132.46,131.59,132.38,14900.0
2018-11-13 11:00:00,132.44,133.49,132.44,132.92,29897.0,132.44,133.49,132.44,132.92,29897.0
2018-11-13 11:10:00,132.99,134.17,132.98,133.9,25113.0,132.99,134.17,132.98,133.9,25113.0
2018-11-13 11:20:00,133.88,133.89,133.27,133.57,17198.0,133.88,133.89,133.27,133.57,17198.0
2018-11-13 11:30:00,133.49,133.65,132.84,132.85,37125.0,133.49,133.65,132.84,132.85,37125.0
2018-11-13 11:40:00,132.83,133.27,132.82,133.27,13997.0,132.83,133.27,132.82,133.27,13997.0
2018-11-13 11:50:00,133.14,133.37,132.5,132.63,14183.0,133.14,133.37,132.5,132.63,14183.0
2018-11-13 12:00:00,132.72,133.01,132.46,132.48,15050.0,132.72,133.01,132.46,132.48,15050.0
2018-11-13 12:10:00,132.53,133.07,132.34,132.89,9300.0,132.53,133.07,132.34,132.89,9300.0
2018-11-13 12:20:00,132.89,133.34,132.77,132.91,16961.0,132.89,133.34,132.77,132.91,16961.0
2018-11-13 12:30:00,132.8,132.8,132.05,132.12,15759.0,132.8,132.8,132.05,132.12,15759.0
2018-11-13 12:40:00,132.25,132.26,131.64,132.07,24983.0,132.25,132.26,131.64,132.07,24983.0
2018-11-13 12:50:00,132.22,132.37,131.97,132.21,16300.0,132.22,132.37,131.97,132.21,16300.0
2018-11-13 13:00:00,132.26,132.6,132.24,132.3,13108.0,132.26,132.6,132.24,132.3,13108.0
2018-11-13 13:10:00,132.37,132.37,131.84,132.06,12280.0,132.37,132.37,131.84,132.06,12280.0
2018-11-13 13:20:00,132.18,132.32,131.79,132.04,11135.0,132.18,132.32,131.79,132.04,11135.0
2018-11-13 13:30:00,132.09,132.72,131.89,132.61,28645.0,132.09,132.72,131.89,132.61,28645.0
2018-11-13 13:40:00,132.75,132.75,132.05,132.16,12307.0,132.75,132.75,132.05,132.16,12307.0
2018-11-13 13:50:00,132.13,132.33,132.04,132.1,26544.0,132.13,132.33,132.04,132.1,26544.0
2018-11-13 14:00:00,132.09,132.19,131.53,131.62,18000.0,132.09,132.19,131.53,131.62,18000.0
2018-11-13 14:10:00,131.6,131.85,131.06,131.1,17551.0,131.6,131.85,131.06,131.1,17551.0
2018-11-13 14:20:00,131.19,131.32,130.6,131.29,22411.0,131.19,131.32,130.6,131.29,22411.0
2018-11-13 14:30:00,131.27,131.49,131.09,131.27,26691.0,131.27,131.49,131.09,131.27,26691.0
2018-11-13 14:40:00,131.25,131.27,130.39,130.86,14213.0,131.25,131.27,130.39,130.86,14213.0
2018-11-13 14:50:00,130.75,131.16,130.66,130.82,17020.0,130.75,131.16,130.66,130.82,17020.0
2018-11-13 15:00:00,130.78,131.56,130.63,131.24,34907.0,130.78,131.56,130.63,131.24,34907.0
2018-11-13 15:10:00,131.27,131.32,130.55,130.75,29822.0,131.27,131.32,130.55,130.75,29822.0
2018-11-13 15:20:00,130.82,131.11,130.48,130.88,23468.0,130.82,131.11,130.48,130.88,23468.0
2018-11-13 15:30:00,130.82,131.14,130.38,130.95,54298.0,130.82,131.14,130.38,130.95,54298.0
2018-11-13 15:40:00,130.91,131.28,130.8,131.26,51127.0,130.91,131.28,130.8,131.26,51127.0
2018-11-13 15:50:00,131.29,131.4,130.81,130.92,98292.0,131.29,131.4,130.81,130.92,98292.0
2018-11-14 09:30:00,133.0,133.99,132.19,132.87,69238.0,133.0,133.99,132.19,132.87,69238.0
2018-11-14 09:40:00,132.93,133.39,131.41,131.76,44770.0,132.93,133.39,131.41,131.76,44770.0
2018-11-14 09:50:00,131.97,132.5,131.31,131.89,35210.0,131.97,132.5,131.31,131.89,35210.0
2018-11-14 10:00:00,131.95,132.31,131.55,131.55,33205.0,131.95,132.31,131.55,131.55,33205.0
2018-11-14 10:10:00,131.44,131.72,130.84,130.85,17002.0,131.44,131.72,130.84,130.85,17002.0
2018-11-14 10:20:00,130.91,131.76,130.44,131.75,24435.0,130.91,131.76,130.44,131.75,24435.0
2018-11-14 10:30:00,131.62,131.91,131.34,131.58,31199.0,131.62,131.91,131.34,131.58,31199.0
2018-11-14 10:40:00,131.53,131.9,131.32,131.56,31603.0,131.53,131.9,131.32,131.56,31603.0
2018-11-14 10:50:00,131.5,131.66,130.51,130.92,27044.0,131.5,131.66,130.51,130.92,27044.0
2018-11-14 11:00:00,130.87,130.91,130.17,130.39,23795.0,130.87,130.91,130.17,130.39,23795.0
2018-11-14 11:10:00,130.27,130.86,130.15,130.71,19743.0,130.27,130.86,130.15,130.71,19743.0
2018-11-14 11:20:00,130.79,130.94,130.12,130.22,13844.0,130.79,130.94,130.12,130.22,13844.0
2018-11-14 11:30:00,130.34,130.59,129.88,130.04,18794.0,130.34,130.59,129.88,130.04,18794.0
2018-11-14 11:40:00,130.01,130.04,129.7,129.88,11724.0,130.01,130.04,129.7,129.88,11724.0
2018-11-14 11:50:00,129.88,130.49,129.6,130.38,18189.0,129.88,130.49,129.6,130.38,18189.0
2018-11-14 12:00:00,130.49,130.56,129.6,129.63,19214.0,130.49,130.56,129.6,129.63,19214.0
2018-11-14 12:10:00,129.56,130.07,129.31,130.04,12860.0,129.56,130.07,129.31,130.04,12860.0
2018-11-14 12:20:00,130.06,130.46,129.95,130.12,20092.0,130.06,130.46,129.95,130.12,20092.0
2018-11-14 12:30:00,130.11,130.25,129.26,129.72,14900.0,130.11,130.25,129.26,129.72,14900.0
2018-11-14 12:40:00,129.7,130.04,129.48,129.97,14800.0,129.7,130.04,129.48,129.97,14800.0
2018-11-14 12:50:00,129.97,130.38,129.66,129.82,18868.0,129.97,130.38,129.66,129.82,18868.0
2018-11-14 13:00:00,129.78,130.21,129.56,130.06,12000.0,129.78,130.21,129.56,130.06,12000.0
2018-11-14 13:10:00,130.2,130.67,129.5,130.59,25300.0,130.2,130.67,129.5,130.59,25300.0
2018-11-14 13:20:00,130.56,130.67,129.98,130.01,24681.0,130.56,130.67,129.98,130.01,24681.0
2018-11-14 13:30:00,130.07,130.29,129.51,129.61,26732.0,130.07,130.29,129.51,129.61,26732.0
2018-11-14 13:40:00,129.56,129.56,128.96,129.15,16493.0,129.56,129.56,128.96,129.15,16493.0
2018-11-14 13:50:00,129.14,129.31,129.01,129.17,33685.0,129.14,129.31,129.01,129.17,33685.0
2018-11-14 14:00:00,129.1,129.12,128.23,128.59,18563.0,129.1,129.12,128.23,128.59,18563.0
2018-11-14 14:10:00,128.61,129.9,128.56,129.66,35060.0,128.61,129.9,128.56,129.66,35060.0
2018-11-14 14:20:00,129.64,129.89,129.31,129.37,17875.0,129.64,129.89,129.31,129.37,17875.0
2018-11-14 14:30:00,129.33,129.73,129.05,129.62,25430.0,129.33,129.73,129.05,129.62,25430.0
2018-11-14 14:40:00,129.58,129.7,129.09,129.57,16505.0,129.58,129.7,129.09,129.57,16505.0
2018-11-14 14:50:00,129.6,130.62,129.59,130.45,32601.0,129.6,130.62,129.59,130.45,32601.0
2018-11-14 15:00:00,130.44,131.01,130.25,130.89,50648.0,130.44,131.01,130.25,130.89,50648.0
2018-11-14 15:10:00,130.87,130.97,130.59,130.86,22014.0,130.87,130.97,130.59,130.86,22014.0
2018-11-14 15:20:00,130.77,130.77,130.18,130.4,35302.0,130.77,130.77,130.18,130.4,35302.0
2018-11-14 15:30:00,130.45,130.51,129.94,129.97,45595.0,130.45,130.51,129.94,129.97,45595.0
2018-11-14 15:40:00,129.95,130.23,129.85,129.87,39444.0,129.95,130.23,129.85,129.87,39444.0
2018-11-14 15:50:00,129.88,129.92,129.13,129.43,112787.0,129.88,129.92,129.13,129.43,112787.0
2018-11-15 09:30:00,128.63,130.41,128.63,129.56,43298.0,128.63,130.41,128.63,129.56,43298.0
2018-11-15 09:40:00,129.68,130.22,129.07,129.67,43288.0,129.68,130.22,129.07,129.67,43288.0
2018-11-15 09:50:00,129.44,129.65,128.71,129.03,17400.0,129.44,129.65,128.71,129.03,17400.0
2018-11-15 10:00:00,128.79,129.52,128.18,128.29,27510.0,128.79,129.52,128.18,128.29,27510.0
2018-11-15 10:10:00,128.35,129.18,128.13,128.92,37888.0,128.35,129.18,128.13,128.92,37888.0
2018-11-15 10:20:00,129.01,129.56,128.6,129.04,38100.0,129.01,129.56,128.6,129.04,38100.0
2018-11-15 10:30:00,129.0,129.03,127.94,128.78,31487.0,129.0,129.03,127.94,128.78,31487.0
2018-11-15 10:40:00,128.86,129.91,128.86,129.74,18421.0,128.86,129.91,128.86,129.74,18421.0
2018-11-15 10:50:00,129.82,130.35,129.6,129.62,17139.0,129.82,130.35,129.6,129.62,17139.0
2018-11-15 11:00:00,129.6,130.32,129.12,130.03,21016.0,129.6,130.32,129.12,130.03,21016.0
2018-11-15 11:10:00,130.03,130.52,129.9,130.35,14720.0,130.03,130.52,129.9,130.35,14720.0
2018-11-15 11:20:00,130.39,131.22,130.39,131.16,39069.0,130.39,131.22,130.39,131.16,39069.0
2018-11-15 11:30:00,131.17,132.12,131.14,131.84,45151.0,131.17,132.12,131.14,131.84,45151.0
2018-11-15 11:40:00,131.84,132.49,131.7,131.91,59238.0,131.84,132.49,131.7,131.91,59238.0
2018-11-15 11:50:00,132.0,132.14,131.7,131.93,20684.0,132.0,132.14,131.7,131.93,20684.0
2018-11-15 12:00:00,132.04,132.28,131.62,131.62,12214.0,132.04,132.28,131.62,131.62,12214.0
2018-11-15 12:10:00,131.68,131.76,131.25,131.67,13300.0,131.68,131.76,131.25,131.67,13300.0
2018-11-15 12:20:00,131.66,132.39,131.58,132.28,17226.0,131.66,132.39,131.58,132.28,17226.0
2018-11-15 12:30:00,132.24,132.53,132.07,132.53,17806.0,132.24,132.53,132.07,132.53,17806.0
2018-11-15 12:40:00,132.49,132.49,131.38,131.69,22262.0,132.49,132.49,131.38,131.69,22262.0
2018-11-15 12:50:00,131.75,131.82,131.0,131.22,18750.0,131.75,131.82,131.0,131.22,18750.0
2018-11-15 13:00:00,131.22,131.5,130.89,130.9,15249.0,131.22,131.5,130.89,130.9,15249.0
2018-11-15 13:10:00,130.98,131.99,130.9,131.88,26619.0,130.98,131.99,130.9,131.88,26619.0
2018-11-15 13:20:00,131.9,132.92,131.59,132.44,37117.0,131.9,132.92,131.59,132.44,37117.0
2018-11-15 13:30:00,132.5,132.99,132.39,132.65,23646.0,132.5,132.99,132.39,132.65,23646.0
2018-11-15 13:40:00,132.69,133.23,132.4,132.5,40837.0,132.69,133.23,132.4,132.5,40837.0
2018-11-15 13:50:00,132.59,133.62,132.51,133.41,23017.0,132.59,133.62,132.51,133.41,23017.0
2018-11-15 14:00:00,133.53,133.75,133.46,133.62,25189.0,133.53,133.75,133.46,133.62,25189.0
2018-11-15 14:10:00,133.58,133.94,133.51,133.76,45556.0,133.58,133.94,133.51,133.76,45556.0
2018-11-15 14:20:00,133.81,134.32,133.36,134.24,52284.0,133.81,134.32,133.36,134.24,52284.0
2018-11-15 14:30:00,134.25,134.7,133.87,134.06,18253.0,134.25,134.7,133.87,134.06,18253.0
2018-11-15 14:40:00,134.09,134.55,133.88,134.4,23853.0,134.09,134.55,133.88,134.4,23853.0
2018-11-15 14:50:00,134.4,134.4,133.92,134.32,93766.0,134.4,134.4,133.92,134.32,93766.0
2018-11-15 15:00:00,134.32,134.33,132.9,133.87,54343.0,134.32,134.33,132.9,133.87,54343.0
2018-11-15 15:10:00,133.89,134.14,133.42,133.42,41766.0,133.89,134.14,133.42,133.42,41766.0
2018-11-15 15:20:00,133.38,133.67,133.06,133.32,27832.0,133.38,133.67,133.06,133.32,27832.0
2018-11-15 15:30:00,133.25,134.02,133.25,133.91,43645.0,133.25,134.02,133.25,133.91,43645.0
2018-11-15 15:40:00,133.9,134.0,133.47,133.73,46277.0,133.9,134.0,133.47,133.73,46277.0
2018-11-15 15:50:00,133.72,134.33,133.72,134.3,103333.0,133.72,134.33,133.72,134.3,103333.0
2018-11-16 09:30:00,134.8,134.8,133.03,133.71,122187.0,134.8,134.8,133.03,133.71,122187.0
2018-11-16 09:40:00,133.61,134.96,133.57,134.96,16720.0,133.61,134.96,133.57,134.96,16720.0
2018-11-16 09:50:00,134.83,135.96,134.81,135.96,26572.0,134.83,135.96,134.81,135.96,26572.0
2018-11-16 10:00:00,135.74,135.8,134.34,134.34,68043.0,135.74,135.8,134.34,134.34,68043.0
2018-11-16 10:10:00,134.38,135.57,134.25,134.87,30444.0,134.38,135.57,134.25,134.87,30444.0
2018-11-16 10:20:00,134.86,135.14,134.54,134.88,23065.0,134.86,135.14,134.54,134.88,23065.0
2018-11-16 10:30:00,134.88,135.22,134.68,134.69,78531.0,134.88,135.22,134.68,134.69,78531.0
2018-11-16 10:40:00,134.66,134.79,134.22,134.53,16036.0,134.66,134.79,134.22,134.53,16036.0
2018-11-16 10:50:00,134.43,134.49,134.15,134.19,23613.0,134.43,134.49,134.15,134.19,23613.0
2018-11-16 11:00:00,134.34,134.61,134.24,134.34,15259.0,134.34,134.61,134.24,134.34,15259.0
2018-11-16 11:10:00,134.39,134.45,134.12,134.24,9845.0,134.39,134.45,134.12,134.24,9845.0
2018-11-16 11:20:00,134.13,134.47,133.96,134.23,17977.0,134.13,134.47,133.96,134.23,17977.0
2018-11-16 11:30:00,134.26,134.35,133.56,133.89,9262.0,134.26,134.35,133.56,133.89,9262.0
2018-11-16 11:40:00,133.96,133.96,133.24,133.26,18200.0,133.96,133.96,133.24,133.26,18200.0
2018-11-16 11:50:00,133.24,133.55,132.78,133.27,14481.0,133.24,133.55,132.78,133.27,14481.0
2018-11-16 12:00:00,133.32,133.46,132.86,133.46,10030.0,133.32,133.46,132.86,133.46,10030.0
2018-11-16 12:10:00,133.59,133.65,133.01,133.13,60195.0,133.59,133.65,133.01,133.13,60195.0
2018-11-16 12:20:00,133.11,133.27,132.71,132.71,10328.0,133.11,133.27,132.71,132.71,10328.0
2018-11-16 12:30:00,132.67,134.23,132.53,134.02,41370.0,132.67,134.23,132.53,134.02,41370.0
2018-11-16 12:40:00,134.07,134.98,134.04,134.55,18173.0,134.07,134.98,134.04,134.55,18173.0
2018-11-16 12:50:00,134.44,134.48,133.68,133.71,35928.0,134.44,134.48,133.68,133.71,35928.0
2018-11-16 13:00:00,133.74,133.92,133.26,133.37,59120.0,133.74,133.92,133.26,133.37,59120.0
2018-11-16 13:10:00,133.4,133.73,133.32,133.57,12274.0,133.4,133.73,133.32,133.57,12274.0
2018-11-16 13:20:00,133.56,133.57,133.19,133.26,13875.0,133.56,133.57,133.19,133.26,13875.0
2018-11-16 13:30:00,133.23,133.32,133.01,133.24,19070.0,133.23,133.32,133.01,133.24,19070.0
2018-11-16 13:40:00,133.25,133.35,132.84,133.1,21860.0,133.25,133.35,132.84,133.1,21860.0
2018-11-16 13:50:00,133.16,133.37,132.94,133.28,14444.0,133.16,133.37,132.94,133.28,14444.0
2018-11-16 14:00:00,133.28,133.79,133.17,133.18,17998.0,133.28,133.79,133.17,133.18,17998.0
2018-11-16 14:10:00,133.18,133.55,133.13,133.45,14444.0,133.18,133.55,133.13,133.45,14444.0
2018-11-16 14:20:00,133.45,133.45,132.74,133.26,73372.0,133.45,133.45,132.74,133.26,73372.0
2018-11-16 14:30:00,133.27,134.08,133.27,134.06,26746.0,133.27,134.08,133.27,134.06,26746.0
2018-11-16 14:40:00,133.99,134.42,133.83,134.41,31326.0,133.99,134.42,133.83,134.41,31326.0
2018-11-16 14:50:00,134.43,134.7,134.27,134.63,27819.0,134.43,134.7,134.27,134.63,27819.0
2018-11-16 15:00:00,134.64,134.76,134.39,134.62,43642.0,134.64,134.76,134.39,134.62,43642.0
2018-11-16 15:10:00,134.65,134.93,134.55,134.9,26197.0,134.65,134.93,134.55,134.9,26197.0
2018-11-16 15:20:00,134.87,135.03,134.74,134.74,81041.0,134.87,135.03,134.74,134.74,81041.0
2018-11-16 15:30:00,134.7,134.81,134.47,134.71,33821.0,134.7,134.81,134.47,134.71,33821.0
2018-11-16 15:40:00,134.76,134.84,134.34,134.37,39063.0,134.76,134.84,134.34,134.37,39063.0
2018-11-16 15:50:00,134.37,134.47,133.89,134.04,129595.0,134.37,134.47,133.89,134.04,129595.0
2018-11-19 09:30:00,134.21,134.96,132.74,133.54,72321.0,134.21,134.96,132.74,133.54,72321.0
2018-11-19 09:40:00,133.56,133.6,132.0,132.0,49628.0,133.56,133.6,132.0,132.0,49628.0
2018-11-19 09:50:00,132.0,132.17,130.04,130.74,89672.0,132.0,132.17,130.04,130.74,89672.0
2018-11-19 10:00:00,130.53,130.7,128.68,128.68,69551.0,130.53,130.7,128.68,128.68,69551.0
2018-11-19 10:10:00,128.68,129.57,128.47,128.86,56563.0,128.68,129.57,128.47,128.86,56563.0
2018-11-19 10:20:00,128.88,129.09,128.35,128.5,65738.0,128.88,129.09,128.35,128.5,65738.0
2018-11-19 10:30:00,128.59,128.74,127.7,128.06,64589.0,128.59,128.74,127.7,128.06,64589.0
2018-11-19 10:40:00,128.13,128.13,126.8,127.5,91872.0,128.13,128.13,126.8,127.5,91872.0
2018-11-19 10:50:00,127.57,129.12,127.48,128.33,83646.0,127.57,129.12,127.48,128.33,83646.0
2018-11-19 11:00:00,128.39,129.27,128.12,128.93,52899.0,128.39,129.27,128.12,128.93,52899.0
2018-11-19 11:10:00,128.9,128.94,127.7,127.87,37263.0,128.9,128.94,127.7,127.87,37263.0
2018-11-19 11:20:00,127.85,128.6,127.28,127.89,49707.0,127.85,128.6,127.28,127.89,49707.0
2018-11-19 11:30:00,127.87,127.94,127.43,127.56,57855.0,127.87,127.94,127.43,127.56,57855.0
2018-11-19 11:40:00,127.51,127.69,127.09,127.41,32932.0,127.51,127.69,127.09,127.41,32932.0
2018-11-19 11:50:00,127.47,127.47,126.49,126.68,22600.0,127.47,127.47,126.49,126.68,22600.0
2018-11-19 12:00:00,126.66,127.05,125.8,126.1,55345.0,126.66,127.05,125.8,126.1,55345.0
2018-11-19 12:10:00,126.24,127.6,126.2,127.6,111015.0,126.24,127.6,126.2,127.6,111015.0
2018-11-19 12:20:00,127.56,127.68,126.6,126.89,50089.0,127.56,127.68,126.6,126.89,50089.0
2018-11-19 12:30:00,126.82,127.03,126.19,126.77,30516.0,126.82,127.03,126.19,126.77,30516.0
2018-11-19 12:40:00,126.8,127.37,126.56,126.65,73609.0,126.8,127.37,126.56,126.65,73609.0
2018-11-19 12:50:00,126.64,126.66,126.07,126.37,25225.0,126.64,126.66,126.07,126.37,25225.0
2018-11-19 13:00:00,126.27,126.33,125.46,125.47,34638.0,126.27,126.33,125.46,125.47,34638.0
2018-11-19 13:10:00,125.5,125.9,125.31,125.71,26686.0,125.5,125.9,125.31,125.71,26686.0
2018-11-19 13:20:00,125.72,125.87,125.37,125.55,14878.0,125.72,125.87,125.37,125.55,14878.0
2018-11-19 13:30:00,125.44,126.33,125.11,126.19,16218.0,125.44,126.33,125.11,126.19,16218.0
2018-11-19 13:40:00,126.24,126.36,125.85,126.25,14553.0,126.24,126.36,125.85,126.25,14553.0
2018-11-19 13:50:00,126.27,126.27,125.72,125.73,27313.0,126.27,126.27,125.72,125.73,27313.0
2018-11-19 14:00:00,125.81,125.81,125.05,125.67,35550.0,125.81,125.81,125.05,125.67,35550.0
2018-11-19 14:10:00,125.68,126.12,125.48,125.84,24299.0,125.68,126.12,125.48,125.84,24299.0
2018-11-19 14:20:00,125.88,126.18,125.59,126.04,22810.0,125.88,126.18,125.59,126.04,22810.0
2018-11-19 14:30:00,126.08,126.17,125.54,126.12,30107.0,126.08,126.17,125.54,126.12,30107.0
2018-11-19 14:40:00,126.14,126.78,125.93,126.25,54020.0,126.14,126.78,125.93,126.25,54020.0
2018-11-19 14:50:00,126.17,126.23,125.97,126.14,23861.0,126.17,126.23,125.97,126.14,23861.0
2018-11-19 15:00:00,126.12,126.58,125.86,126.38,38805.0,126.12,126.58,125.86,126.38,38805.0
2018-11-19 15:10:00,126.36,126.98,126.22,126.75,79022.0,126.36,126.98,126.22,126.75,79022.0
2018-11-19 15:20:00,126.77,126.85,125.94,126.24,41483.0,126.77,126.85,125.94,126.24,41483.0
2018-11-19 15:30:00,126.28,126.43,125.85,125.87,108639.0,126.28,126.43,125.85,125.87,108639.0
2018-11-19 15:40:00,125.85,125.92,125.46,125.8,82882.0,125.85,125.92,125.46,125.8,82882.0
2018-11-19 15:50:00,125.79,125.87,125.46,125.74,178803.0,125.79,125.87,125.46,125.74,178803.0
2018-11-20 09:30:00,123.17,123.22,120.62,123.14,118474.0,123.17,123.22,120.62,123.14,118474.0
2018-11-20 09:40:00,123.1,124.07,122.23,122.48,58199.0,123.1,124.07,122.23,122.48,58199.0
2018-11-20 09:50:00,122.46,122.47,120.69,121.72,66134.0,122.46,122.47,120.69,121.72,66134.0
2018-11-20 10:00:00,121.58,122.54,121.28,121.28,169351.0,121.58,122.54,121.28,121.28,169351.0
2018-11-20 10:10:00,121.24,122.16,120.35,122.16,77899.0,121.24,122.16,120.35,122.16,77899.0
2018-11-20 10:20:00,122.18,123.77,122.14,123.1,88190.0,122.18,123.77,122.14,123.1,88190.0
2018-11-20 10:30:00,123.06,124.57,122.69,124.38,58498.0,123.06,124.57,122.69,124.38,58498.0
2018-11-20 10:40:00,124.37,124.99,124.23,124.8,87765.0,124.37,124.99,124.23,124.8,87765.0
2018-11-20 10:50:00,124.69,125.85,124.2,125.75,85090.0,124.69,125.85,124.2,125.75,85090.0
2018-11-20 11:00:00,125.71,125.9,124.91,125.49,93040.0,125.71,125.9,124.91,125.49,93040.0
2018-11-20 11:10:00,125.65,125.65,123.92,124.0,44423.0,125.65,125.65,123.92,124.0,44423.0
2018-11-20 11:20:00,124.15,124.6,123.37,123.54,42655.0,124.15,124.6,123.37,123.54,42655.0
2018-11-20 11:30:00,123.61,125.11,123.57,124.77,40226.0,123.61,125.11,123.57,124.77,40226.0
2018-11-20 11:40:00,124.82,125.32,124.42,124.42,24829.0,124.82,125.32,124.42,124.42,24829.0
2018-11-20 11:50:00,124.42,124.75,124.03,124.32,26730.0,124.42,124.75,124.03,124.32,26730.0
2018-11-20 12:00:00,124.43,124.89,124.0,124.09,39585.0,124.43,124.89,124.0,124.09,39585.0
2018-11-20 12:10:00,123.99,124.35,123.53,123.7,26614.0,123.99,124.35,123.53,123.7,26614.0
2018-11-20 12:20:00,123.49,124.68,123.44,124.34,24831.0,123.49,124.68,123.44,124.34,24831.0
2018-11-20 12:30:00,124.34,124.71,124.03,124.08,21604.0,124.34,124.71,124.03,124.08,21604.0
2018-11-20 12:40:00,124.05,124.1,123.21,123.31,27312.0,124.05,124.1,123.21,123.31,27312.0
2018-11-20 12:50:00,123.32,123.76,123.13,123.39,27484.0,123.32,123.76,123.13,123.39,27484.0
2018-11-20 13:00:00,123.32,124.0,123.17,123.81,25296.0,123.32,124.0,123.17,123.81,25296.0
2018-11-20 13:10:00,123.87,123.94,122.74,122.75,28196.0,123.87,123.94,122.74,122.75,28196.0
2018-11-20 13:20:00,122.8,122.82,122.32,122.53,43460.0,122.8,122.82,122.32,122.53,43460.0
2018-11-20 13:30:00,122.54,122.64,122.14,122.3,28127.0,122.54,122.64,122.14,122.3,28127.0
2018-11-20 13:40:00,122.24,123.08,122.21,122.56,27385.0,122.24,123.08,122.21,122.56,27385.0
2018-11-20 13:50:00,122.51,122.7,122.18,122.18,28216.0,122.51,122.7,122.18,122.18,28216.0
2018-11-20 14:00:00,122.12,122.18,121.62,121.72,94194.0,122.12,122.18,121.62,121.72,94194.0
2018-11-20 14:10:00,121.7,122.8,121.7,122.64,37270.0,121.7,122.8,121.7,122.64,37270.0
2018-11-20 14:20:00,122.57,122.62,121.76,122.0,28287.0,122.57,122.62,121.76,122.0,28287.0
2018-11-20 14:30:00,122.01,122.72,121.91,122.39,25135.0,122.01,122.72,121.91,122.39,25135.0
2018-11-20 14:40:00,122.39,122.49,121.02,121.03,53117.0,122.39,122.49,121.02,121.03,53117.0
2018-11-20 14:50:00,121.03,121.48,120.49,120.79,109002.0,121.03,121.48,120.49,120.79,109002.0
2018-11-20 15:00:00,120.82,121.29,120.1,120.46,83777.0,120.82,121.29,120.1,120.46,83777.0
2018-11-20 15:10:00,120.41,121.5,120.32,121.43,87432.0,120.41,121.5,120.32,121.43,87432.0
2018-11-20 15:20:00,121.43,121.7,120.91,121.52,64406.0,121.43,121.7,120.91,121.52,64406.0
2018-11-20 15:30:00,121.53,122.25,120.82,122.12,138735.0,121.53,122.25,120.82,122.12,138735.0
2018-11-20 15:40:00,122.08,122.11,121.6,122.05,116807.0,122.08,122.11,121.6,122.05,116807.0
2018-11-20 15:50:00,122.03,123.33,121.48,122.98,345895.0,122.03,123.33,121.48,122.98,345895.0
2018-11-21 09:30:00,135.95,139.4,134.25,135.98,658633.0,135.95,139.4,134.25,135.98,658633.0
2018-11-21 09:40:00,135.73,136.59,133.8,134.4,398266.0,135.73,136.59,133.8,134.4,398266.0
2018-11-21 09:50:00,134.4,137.25,133.03,136.84,343331.0,134.4,137.25,133.03,136.84,343331.0
2018-11-21 10:00:00,136.69,136.86,132.33,132.49,201597.0,136.69,136.86,132.33,132.49,201597.0
2018-11-21 10:10:00,132.47,134.5,132.23,133.85,182488.0,132.47,134.5,132.23,133.85,182488.0
2018-11-21 10:20:00,133.69,134.27,132.5,132.5,100896.0,133.69,134.27,132.5,132.5,100896.0
2018-11-21 10:30:00,132.55,133.99,132.3,133.43,140184.0,132.55,133.99,132.3,133.43,140184.0
2018-11-21 10:40:00,133.5,134.93,132.79,134.7,113684.0,133.5,134.93,132.79,134.7,113684.0
2018-11-21 10:50:00,134.84,135.02,134.16,134.45,122227.0,134.84,135.02,134.16,134.45,122227.0
2018-11-21 11:00:00,134.34,134.35,133.44,134.02,86392.0,134.34,134.35,133.44,134.02,86392.0
2018-11-21 11:10:00,134.15,134.79,133.79,134.03,99008.0,134.15,134.79,133.79,134.03,99008.0
2018-11-21 11:20:00,134.15,134.3,133.54,134.07,83646.0,134.15,134.3,133.54,134.07,83646.0
2018-11-21 11:30:00,134.1,134.25,133.52,133.89,51442.0,134.1,134.25,133.52,133.89,51442.0
2018-11-21 11:40:00,133.89,134.4,133.55,133.96,43846.0,133.89,134.4,133.55,133.96,43846.0
2018-11-21 11:50:00,133.95,134.18,133.3,133.73,37559.0,133.95,134.18,133.3,133.73,37559.0
2018-11-21 12:00:00,133.83,134.06,133.45,133.81,33060.0,133.83,134.06,133.45,133.81,33060.0
2018-11-21 12:10:00,133.8,134.12,133.71,134.03,27034.0,133.8,134.12,133.71,134.03,27034.0
2018-11-21 12:20:00,134.03,134.08,133.7,134.01,26430.0,134.03,134.08,133.7,134.01,26430.0
2018-11-21 12:30:00,134.01,134.07,133.81,134.03,28144.0,134.01,134.07,133.81,134.03,28144.0
2018-11-21 12:40:00,134.03,134.36,133.67,134.0,61891.0,134.03,134.36,133.67,134.0,61891.0
2018-11-21 12:50:00,133.96,134.13,133.82,134.0,33108.0,133.96,134.13,133.82,134.0,33108.0
2018-11-21 13:00:00,134.04,135.04,133.9,134.25,101191.0,134.04,135.04,133.9,134.25,101191.0
2018-11-21 13:10:00,134.24,134.82,133.99,134.45,103166.0,134.24,134.82,133.99,134.45,103166.0
2018-11-21 13:20:00,134.5,134.84,133.81,134.76,32072.0,134.5,134.84,133.81,134.76,32072.0
2018-11-21 13:30:00,134.75,135.04,134.32,134.51,109749.0,134.75,135.04,134.32,134.51,109749.0
2018-11-21 13:40:00,134.47,135.05,134.41,134.76,22070.0,134.47,135.05,134.41,134.76,22070.0
2018-11-21 13:50:00,134.66,135.49,134.32,135.31,128445.0,134.66,135.49,134.32,135.31,128445.0
2018-11-21 14:00:00,135.24,135.5,134.9,135.01,113998.0,135.24,135.5,134.9,135.01,113998.0
2018-11-21 14:10:00,135.04,135.3,134.73,134.88,48728.0,135.04,135.3,134.73,134.88,48728.0
2018-11-21 14:20:00,134.69,135.26,134.58,135.2,70642.0,134.69,135.26,134.58,135.2,70642.0
2018-11-21 14:30:00,135.15,135.53,134.74,135.08,70629.0,135.15,135.53,134.74,135.08,70629.0
2018-11-21 14:40:00,135.11,135.27,134.88,135.09,59590.0,135.11,135.27,134.88,135.09,59590.0
2018-11-21 14:50:00,135.09,135.54,134.89,135.39,90601.0,135.09,135.54,134.89,135.39,90601.0
2018-11-21 15:00:00,135.45,135.8,134.83,135.72,114609.0,135.45,135.8,134.83,135.72,114609.0
2018-11-21 15:10:00,135.69,135.92,135.36,135.64,102114.0,135.69,135.92,135.36,135.64,102114.0
2018-11-21 15:20:00,135.69,135.87,135.17,135.34,120479.0,135.69,135.87,135.17,135.34,120479.0
2018-11-21 15:30:00,135.29,135.43,134.94,135.19,144823.0,135.29,135.43,134.94,135.19,144823.0
2018-11-21 15:40:00,135.19,135.37,134.8,135.27,224268.0,135.19,135.37,134.8,135.27,224268.0
2018-11-21 15:50:00,135.28,135.39,134.8,135.04,388740.0,135.28,135.39,134.8,135.04,388740.0
2018-11-23 09:30:00,132.89,134.15,132.0,133.78,143486.0,132.89,134.15,132.0,133.78,143486.0
2018-11-23 09:40:00,133.85,134.05,132.84,133.19,51615.0,133.85,134.05,132.84,133.19,51615.0
2018-11-23 09:50:00,133.29,133.7,132.51,133.0,38480.0,133.29,133.7,132.51,133.0,38480.0
2018-11-23 10:00:00,133.14,133.5,132.84,133.06,28539.0,133.14,133.5,132.84,133.06,28539.0
2018-11-23 10:10:00,133.19,133.5,132.33,132.73,31366.0,133.19,133.5,132.33,132.73,31366.0
2018-11-23 10:20:00,132.69,132.94,132.3,132.76,26840.0,132.69,132.94,132.3,132.76,26840.0
2018-11-23 10:30:00,132.64,133.59,132.64,133.29,29808.0,132.64,133.59,132.64,133.29,29808.0
2018-11-23 10:40:00,133.27,133.27,132.15,132.16,25332.0,133.27,133.27,132.15,132.16,25332.0
2018-11-23 10:50:00,132.1,132.48,132.0,132.05,41674.0,132.1,132.48,132.0,132.05,41674.0
2018-11-23 11:00:00,132.05,132.33,131.7,131.88,48346.0,132.05,132.33,131.7,131.88,48346.0
2018-11-23 11:10:00,131.85,132.55,131.85,132.44,41902.0,131.85,132.55,131.85,132.44,41902.0
2018-11-23 11:20:00,132.44,132.86,132.44,132.54,55049.0,132.44,132.86,132.44,132.54,55049.0
2018-11-23 11:30:00,132.55,132.75,132.47,132.6,112652.0,132.55,132.75,132.47,132.6,112652.0
2018-11-23 11:40:00,132.56,133.9,132.53,133.86,378204.0,132.56,133.9,132.53,133.86,378204.0
2018-11-23 11:50:00,133.83,134.56,133.76,134.48,530272.0,133.83,134.56,133.76,134.48,530272.0
2018-11-23 12:00:00,134.47,134.74,133.22,133.44,119135.0,134.47,134.74,133.22,133.44,119135.0
2018-11-23 12:10:00,133.36,133.75,133.27,133.47,34179.0,133.36,133.75,133.27,133.47,34179.0
2018-11-23 12:20:00,133.41,133.43,133.13,133.17,14828.0,133.41,133.43,133.13,133.17,14828.0
2018-11-23 12:30:00,133.17,133.41,133.03,133.28,28759.0,133.17,133.41,133.03,133.28,28759.0
2018-11-23 12:40:00,133.26,133.59,133.26,133.49,65279.0,133.26,133.59,133.26,133.49,65279.0
2018-11-23 12:50:00,133.45,133.47,132.51,132.7,83165.0,133.45,133.47,132.51,132.7,83165.0
2018-11-26 09:30:00,134.93,135.52,134.25,134.69,96912.0,134.93,135.52,134.25,134.69,96912.0
2018-11-26 09:40:00,134.69,135.65,134.16,135.24,59434.0,134.69,135.65,134.16,135.24,59434.0
2018-11-26 09:50:00,135.22,136.24,135.15,136.14,83913.0,135.22,136.24,135.15,136.14,83913.0
2018-11-26 10:00:00,136.13,136.31,135.56,135.65,38122.0,136.13,136.31,135.56,135.65,38122.0
2018-11-26 10:10:00,135.65,136.4,135.31,136.16,43825.0,135.65,136.4,135.31,136.16,43825.0
2018-11-26 10:20:00,136.16,136.33,135.97,136.22,41805.0,136.16,136.33,135.97,136.22,41805.0
2018-11-26 10:30:00,136.34,136.87,136.17,136.84,74069.0,136.34,136.87,136.17,136.84,74069.0
2018-11-26 10:40:00,136.84,137.15,135.96,136.3,196090.0,136.84,137.15,135.96,136.3,196090.0
2018-11-26 10:50:00,136.27,136.87,135.96,136.8,78883.0,136.27,136.87,135.96,136.8,78883.0
2018-11-26 11:00:00,136.77,137.17,136.7,137.04,125586.0,136.77,137.17,136.7,137.04,125586.0
2018-11-26 11:10:00,137.04,137.47,136.94,137.44,67237.0,137.04,137.47,136.94,137.44,67237.0
2018-11-26 11:20:00,137.44,137.66,136.44,136.46,122930.0,137.44,137.66,136.44,136.46,122930.0
2018-11-26 11:30:00,136.29,137.12,136.07,136.66,52432.0,136.29,137.12,136.07,136.66,52432.0
2018-11-26 11:40:00,136.62,136.67,136.07,136.27,23775.0,136.62,136.67,136.07,136.27,23775.0
2018-11-26 11:50:00,136.14,136.58,136.13,136.5,39415.0,136.14,136.58,136.13,136.5,39415.0
2018-11-26 12:00:00,136.5,137.06,136.48,137.02,32287.0,136.5,137.06,136.48,137.02,32287.0
2018-11-26 12:10:00,136.99,137.18,136.77,136.99,85324.0,136.99,137.18,136.77,136.99,85324.0
2018-11-26 12:20:00,136.94,137.2,136.88,137.16,54188.0,136.94,137.2,136.88,137.16,54188.0
2018-11-26 12:30:00,137.15,137.28,136.73,136.97,63656.0,137.15,137.28,136.73,136.97,63656.0
2018-11-26 12:40:00,136.92,137.28,136.92,137.15,29097.0,136.92,137.28,136.92,137.15,29097.0
2018-11-26 12:50:00,137.17,137.55,136.99,137.5,23669.0,137.17,137.55,136.99,137.5,23669.0
2018-11-26 13:00:00,137.47,137.62,137.1,137.61,19633.0,137.47,137.62,137.1,137.61,19633.0
2018-11-26 13:10:00,137.59,138.01,137.55,137.97,47828.0,137.59,138.01,137.55,137.97,47828.0
2018-11-26 13:20:00,137.99,137.99,137.5,137.65,21461.0,137.99,137.99,137.5,137.65,21461.0
2018-11-26 13:30:00,137.71,137.85,137.63,137.81,14265.0,137.71,137.85,137.63,137.81,14265.0
2018-11-26 13:40:00,137.82,138.28,137.69,138.2,30241.0,137.82,138.28,137.69,138.2,30241.0
2018-11-26 13:50:00,138.21,138.59,138.18,138.55,24129.0,138.21,138.59,138.18,138.55,24129.0
2018-11-26 14:00:00,138.55,138.56,138.14,138.15,29585.0,138.55,138.56,138.14,138.15,29585.0
2018-11-26 14:10:00,138.14,138.28,137.99,138.14,15282.0,138.14,138.28,137.99,138.14,15282.0
2018-11-26 14:20:00,138.23,138.53,138.15,138.22,31661.0,138.23,138.53,138.15,138.22,31661.0
2018-11-26 14:30:00,138.17,138.83,138.17,138.34,29194.0,138.17,138.83,138.17,138.34,29194.0
2018-11-26 14:40:00,138.35,138.35,138.02,138.28,29646.0,138.35,138.35,138.02,138.28,29646.0
2018-11-26 14:50:00,138.27,138.43,138.17,138.41,29903.0,138.27,138.43,138.17,138.41,29903.0
2018-11-26 15:00:00,138.43,139.09,138.35,139.0,69615.0,138.43,139.09,138.35,139.0,69615.0
2018-11-26 15:10:00,139.0,139.1,138.35,138.4,66615.0,139.0,139.1,138.35,138.4,66615.0
2018-11-26 15:20:00,138.42,138.42,138.14,138.3,27340.0,138.42,138.42,138.14,138.3,27340.0
2018-11-26 15:30:00,138.33,138.74,138.33,138.42,46509.0,138.33,138.74,138.33,138.42,46509.0
2018-11-26 15:40:00,138.4,138.59,138.25,138.56,67797.0,138.4,138.59,138.25,138.56,67797.0
2018-11-26 15:50:00,138.58,138.86,138.45,138.83,161948.0,138.58,138.86,138.45,138.83,161948.0
2018-11-27 09:30:00,137.34,138.37,136.63,137.69,85213.0,137.34,138.37,136.63,137.69,85213.0
2018-11-27 09:40:00,137.69,138.59,137.13,138.18,70395.0,137.69,138.59,137.13,138.18,70395.0
2018-11-27 09:50:00,138.25,139.96,137.73,139.83,53155.0,138.25,139.96,137.73,139.83,53155.0
2018-11-27 10:00:00,139.91,140.21,138.96,140.21,130196.0,139.91,140.21,138.96,140.21,130196.0
2018-11-27 10:10:00,140.16,140.54,139.91,140.15,79587.0,140.16,140.54,139.91,140.15,79587.0
2018-11-27 10:20:00,140.15,140.57,139.91,140.06,45000.0,140.15,140.57,139.91,140.06,45000.0
2018-11-27 10:30:00,140.03,140.49,139.69,139.69,36074.0,140.03,140.49,139.69,139.69,36074.0
2018-11-27 10:40:00,139.69,139.93,139.29,139.93,21898.0,139.69,139.93,139.29,139.93,21898.0
2018-11-27 10:50:00,139.9,140.3,139.64,140.08,24184.0,139.9,140.3,139.64,140.08,24184.0
2018-11-27 11:00:00,140.02,141.02,139.98,141.0,73367.0,140.02,141.02,139.98,141.0,73367.0
2018-11-27 11:10:00,141.03,141.21,140.78,140.98,41403.0,141.03,141.21,140.78,140.98,41403.0
2018-11-27 11:20:00,141.01,141.27,140.85,141.25,36024.0,141.01,141.27,140.85,141.25,36024.0
2018-11-27 11:30:00,141.25,141.72,141.14,141.48,68955.0,141.25,141.72,141.14,141.48,68955.0
2018-11-27 11:40:00,141.49,141.81,141.0,141.38,55333.0,141.49,141.81,141.0,141.38,55333.0
2018-11-27 11:50:00,141.44,142.33,141.38,142.05,74069.0,141.44,142.33,141.38,142.05,74069.0
2018-11-27 12:00:00,141.99,142.25,141.76,142.16,47157.0,141.99,142.25,141.76,142.16,47157.0
2018-11-27 12:10:00,142.16,142.34,141.85,142.19,67315.0,142.16,142.34,141.85,142.19,67315.0
2018-11-27 12:20:00,142.22,142.76,141.96,142.0,114006.0,142.22,142.76,141.96,142.0,114006.0
2018-11-27 12:30:00,141.98,142.48,141.85,142.46,68989.0,141.98,142.48,141.85,142.46,68989.0
2018-11-27 12:40:00,142.46,142.69,142.19,142.27,80707.0,142.46,142.69,142.19,142.27,80707.0
2018-11-27 12:50:00,142.21,142.28,141.84,142.09,36182.0,142.21,142.28,141.84,142.09,36182.0
2018-11-27 13:00:00,141.97,142.29,141.46,141.67,57045.0,141.97,142.29,141.46,141.67,57045.0
2018-11-27 13:10:00,141.74,142.0,141.36,141.46,93531.0,141.74,142.0,141.36,141.46,93531.0
2018-11-27 13:20:00,141.46,142.01,141.2,141.96,39165.0,141.46,142.01,141.2,141.96,39165.0
2018-11-27 13:30:00,141.99,142.33,141.85,142.29,36071.0,141.99,142.33,141.85,142.29,36071.0
2018-11-27 13:40:00,142.3,142.42,142.19,142.25,17771.0,142.3,142.42,142.19,142.25,17771.0
2018-11-27 13:50:00,142.31,142.97,142.07,142.96,26623.0,142.31,142.97,142.07,142.96,26623.0
2018-11-27 14:00:00,142.93,143.0,142.36,142.63,55162.0,142.93,143.0,142.36,142.63,55162.0
2018-11-27 14:10:00,142.6,142.73,142.04,142.05,37953.0,142.6,142.73,142.04,142.05,37953.0
2018-11-27 14:20:00,142.06,142.4,141.92,142.4,38169.0,142.06,142.4,141.92,142.4,38169.0
2018-11-27 14:30:00,142.45,142.5,141.84,141.9,52746.0,142.45,142.5,141.84,141.9,52746.0
2018-11-27 14:40:00,141.83,142.01,141.57,141.67,26262.0,141.83,142.01,141.57,141.67,26262.0
2018-11-27 14:50:00,141.71,141.72,141.34,141.52,78676.0,141.71,141.72,141.34,141.52,78676.0
2018-11-27 15:00:00,141.52,141.9,141.47,141.7,66446.0,141.52,141.9,141.47,141.7,66446.0
2018-11-27 15:10:00,141.7,141.75,140.85,140.85,53184.0,141.7,141.75,140.85,140.85,53184.0
2018-11-27 15:20:00,140.88,141.26,140.68,141.02,110459.0,140.88,141.26,140.68,141.02,110459.0
2018-11-27 15:30:00,141.03,141.04,140.24,140.31,162151.0,141.03,141.04,140.24,140.31,162151.0
2018-11-27 15:40:00,140.31,140.89,140.31,140.63,115073.0,140.31,140.89,140.31,140.63,115073.0
2018-11-27 15:50:00,140.66,140.69,139.92,140.06,262614.0,140.66,140.69,139.92,140.06,262614.0
2018-11-28 09:30:00,141.34,142.8,141.34,141.78,76479.0,141.34,142.8,141.34,141.78,76479.0
2018-11-28 09:40:00,141.76,142.68,141.22,142.3,71722.0,141.76,142.68,141.22,142.3,71722.0
2018-11-28 09:50:00,142.41,142.5,141.39,142.19,46234.0,142.41,142.5,141.39,142.19,46234.0
2018-11-28 10:00:00,142.17,142.99,141.45,141.59,36466.0,142.17,142.99,141.45,141.59,36466.0
2018-11-28 10:10:00,141.58,142.04,141.46,141.89,25417.0,141.58,142.04,141.46,141.89,25417.0
2018-11-28 10:20:00,141.97,142.38,141.65,141.65,27244.0,141.97,142.38,141.65,141.65,27244.0
2018-11-28 10:30:00,141.77,141.77,141.02,141.09,31386.0,141.77,141.77,141.02,141.09,31386.0
2018-11-28 10:40:00,141.12,141.34,140.34,140.52,27850.0,141.12,141.34,140.34,140.52,27850.0
2018-11-28 10:50:00,140.44,140.96,140.31,140.71,21280.0,140.44,140.96,140.31,140.71,21280.0
2018-11-28 11:00:00,140.68,141.17,140.68,141.0,34695.0,140.68,141.17,140.68,141.0,34695.0
2018-11-28 11:10:00,141.05,141.59,140.98,141.21,34896.0,141.05,141.59,140.98,141.21,34896.0
2018-11-28 11:20:00,141.27,141.29,140.69,140.96,14623.0,141.27,141.29,140.69,140.96,14623.0
2018-11-28 11:30:00,140.92,141.56,140.87,141.42,18592.0,140.92,141.56,140.87,141.42,18592.0
2018-11-28 11:40:00,141.49,141.8,141.31,141.64,19661.0,141.49,141.8,141.31,141.64,19661.0
2018-11-28 11:50:00,141.68,142.33,141.61,142.25,18868.0,141.68,142.33,141.61,142.25,18868.0
2018-11-28 12:00:00,142.28,144.32,142.28,144.24,52676.0,142.28,144.32,142.28,144.24,52676.0
2018-11-28 12:10:00,144.21,144.45,143.62,144.3,32369.0,144.21,144.45,143.62,144.3,32369.0
2018-11-28 12:20:00,144.37,144.64,143.86,144.46,42390.0,144.37,144.64,143.86,144.46,42390.0
2018-11-28 12:30:00,144.53,144.73,143.92,144.14,37433.0,144.53,144.73,143.92,144.14,37433.0
2018-11-28 12:40:00,144.28,144.48,143.9,143.99,30297.0,144.28,144.48,143.9,143.99,30297.0
2018-11-28 12:50:00,144.05,144.21,143.52,143.52,41042.0,144.05,144.21,143.52,143.52,41042.0
2018-11-28 13:00:00,143.6,143.62,142.98,143.16,20912.0,143.6,143.62,142.98,143.16,20912.0
2018-11-28 13:10:00,143.24,143.79,143.1,143.67,23058.0,143.24,143.79,143.1,143.67,23058.0
2018-11-28 13:20:00,143.64,144.19,143.44,144.13,29458.0,143.64,144.19,143.44,144.13,29458.0
2018-11-28 13:30:00,144.13,144.65,144.02,144.63,30939.0,144.13,144.65,144.02,144.63,30939.0
2018-11-28 13:40:00,144.65,145.21,144.39,144.57,157460.0,144.65,145.21,144.39,144.57,157460.0
2018-11-28 13:50:00,144.57,144.9,144.41,144.77,21142.0,144.57,144.9,144.41,144.77,21142.0
2018-11-28 14:00:00,144.77,144.92,144.15,144.15,52200.0,144.77,144.92,144.15,144.15,52200.0
2018-11-28 14:10:00,144.22,144.26,143.5,143.79,52016.0,144.22,144.26,143.5,143.79,52016.0
2018-11-28 14:20:00,143.85,143.85,143.42,143.63,33741.0,143.85,143.85,143.42,143.63,33741.0
2018-11-28 14:30:00,143.62,143.84,143.41,143.51,36860.0,143.62,143.84,143.41,143.51,36860.0
2018-11-28 14:40:00,143.51,143.69,143.29,143.33,28660.0,143.51,143.69,143.29,143.33,28660.0
2018-11-28 14:50:00,143.33,143.39,142.71,142.71,75308.0,143.33,143.39,142.71,142.71,75308.0
2018-11-28 15:00:00,142.72,142.72,142.3,142.51,42324.0,142.72,142.72,142.3,142.51,42324.0
2018-11-28 15:10:00,142.58,142.84,142.54,142.68,40217.0,142.58,142.84,142.54,142.68,40217.0
2018-11-28 15:20:00,142.69,143.3,142.69,142.95,56512.0,142.69,143.3,142.69,142.95,56512.0
2018-11-28 15:30:00,142.93,143.32,142.72,143.17,81478.0,142.93,143.32,142.72,143.17,81478.0
2018-11-28 15:40:00,143.17,143.41,143.03,143.17,112191.0,143.17,143.41,143.03,143.17,112191.0
2018-11-28 15:50:00,143.16,143.22,142.76,143.15,241194.0,143.16,143.22,142.76,143.15,241194.0
2018-11-29 09:30:00,141.95,144.59,141.95,143.39,102182.0,141.95,144.59,141.95,143.39,102182.0
2018-11-29 09:40:00,143.32,143.96,142.59,142.91,40407.0,143.32,143.96,142.59,142.91,40407.0
2018-11-29 09:50:00,142.97,143.69,142.9,143.54,25177.0,142.97,143.69,142.9,143.54,25177.0
2018-11-29 10:00:00,143.57,144.34,143.07,144.0,130656.0,143.57,144.34,143.07,144.0,130656.0
2018-11-29 10:10:00,144.19,144.19,143.1,143.32,66455.0,144.19,144.19,143.1,143.32,66455.0
2018-11-29 10:20:00,143.21,143.5,142.71,142.85,49544.0,143.21,143.5,142.71,142.85,49544.0
2018-11-29 10:30:00,142.94,143.55,142.82,143.19,26048.0,142.94,143.55,142.82,143.19,26048.0
2018-11-29 10:40:00,143.17,143.29,142.65,142.7,109874.0,143.17,143.29,142.65,142.7,109874.0
2018-11-29 10:50:00,142.75,142.79,142.09,142.78,151148.0,142.75,142.79,142.09,142.78,151148.0
2018-11-29 11:00:00,142.65,143.14,142.49,142.97,28248.0,142.65,143.14,142.49,142.97,28248.0
2018-11-29 11:10:00,142.96,143.97,142.96,143.61,19246.0,142.96,143.97,142.96,143.61,19246.0
2018-11-29 11:20:00,143.63,144.13,143.5,144.01,27657.0,143.63,144.13,143.5,144.01,27657.0
2018-11-29 11:30:00,143.93,144.71,143.85,144.49,27352.0,143.93,144.71,143.85,144.49,27352.0
2018-11-29 11:40:00,144.48,144.92,144.34,144.88,29345.0,144.48,144.92,144.34,144.88,29345.0
2018-11-29 11:50:00,144.95,145.07,144.29,144.58,37205.0,144.95,145.07,144.29,144.58,37205.0
2018-11-29 12:00:00,144.52,144.52,143.89,144.15,24379.0,144.52,144.52,143.89,144.15,24379.0
2018-11-29 12:10:00,144.2,144.48,144.02,144.48,24788.0,144.2,144.48,144.02,144.48,24788.0
2018-11-29 12:20:00,144.42,144.69,144.37,144.62,17379.0,144.42,144.69,144.37,144.62,17379.0
2018-11-29 12:30:00,144.65,144.81,144.37,144.79,29958.0,144.65,144.81,144.37,144.79,29958.0
2018-11-29 12:40:00,144.82,145.08,144.72,144.81,16855.0,144.82,145.08,144.72,144.81,16855.0
2018-11-29 12:50:00,144.84,145.1,144.76,145.02,13646.0,144.84,145.1,144.76,145.02,13646.0
2018-11-29 13:00:00,145.03,145.1,144.58,144.92,98770.0,145.03,145.1,144.58,144.92,98770.0
2018-11-29 13:10:00,144.91,145.61,144.89,145.61,79447.0,144.91,145.61,144.89,145.61,79447.0
2018-11-29 13:20:00,145.6,146.01,145.46,145.8,56567.0,145.6,146.01,145.46,145.8,56567.0
2018-11-29 13:30:00,145.84,146.0,145.61,145.68,23050.0,145.84,146.0,145.61,145.68,23050.0
2018-11-29 13:40:00,145.76,146.19,145.69,146.19,27618.0,145.76,146.19,145.69,146.19,27618.0
2018-11-29 13:50:00,146.2,146.2,145.84,145.92,10095.0,146.2,146.2,145.84,145.92,10095.0
2018-11-29 14:00:00,145.92,146.3,145.63,145.93,158704.0,145.92,146.3,145.63,145.93,158704.0
2018-11-29 14:10:00,145.99,146.81,145.93,146.72,41600.0,145.99,146.81,145.93,146.72,41600.0
2018-11-29 14:20:00,146.76,146.87,146.56,146.77,31444.0,146.76,146.87,146.56,146.77,31444.0
2018-11-29 14:30:00,146.72,146.91,146.29,146.38,32623.0,146.72,146.91,146.29,146.38,32623.0
2018-11-29 14:40:00,146.35,146.62,146.34,146.48,22512.0,146.35,146.62,146.34,146.48,22512.0
2018-11-29 14:50:00,146.48,147.11,146.47,147.09,37632.0,146.48,147.11,146.47,147.09,37632.0
2018-11-29 15:00:00,147.11,147.43,147.03,147.39,61709.0,147.11,147.43,147.03,147.39,61709.0
2018-11-29 15:10:00,147.37,147.44,146.79,146.97,41076.0,147.37,147.44,146.79,146.97,41076.0
2018-11-29 15:20:00,146.99,147.12,146.66,146.84,26823.0,146.99,147.12,146.66,146.84,26823.0
2018-11-29 15:30:00,146.82,146.82,146.33,146.35,54114.0,146.82,146.82,146.33,146.35,54114.0
2018-11-29 15:40:00,146.35,146.36,145.99,146.02,84207.0,146.35,146.36,145.99,146.02,84207.0
2018-11-29 15:50:00,146.03,146.12,145.39,145.54,213721.0,146.03,146.12,145.39,145.54,213721.0
2018-11-30 09:30:00,145.92,146.5,144.64,145.42,63475.0,145.92,146.5,144.64,145.42,63475.0
2018-11-30 09:40:00,145.53,145.53,144.11,144.3,101957.0,145.53,145.53,144.11,144.3,101957.0
2018-11-30 09:50:00,144.22,144.55,143.09,143.73,112228.0,144.22,144.55,143.09,143.73,112228.0
2018-11-30 10:00:00,143.78,144.8,143.61,144.72,107047.0,143.78,144.8,143.61,144.72,107047.0
2018-11-30 10:10:00,144.67,144.91,144.37,144.52,41394.0,144.67,144.91,144.37,144.52,41394.0
2018-11-30 10:20:00,144.48,144.75,144.07,144.43,47171.0,144.48,144.75,144.07,144.43,47171.0
2018-11-30 10:30:00,144.44,145.17,144.44,144.96,54425.0,144.44,145.17,144.44,144.96,54425.0
2018-11-30 10:40:00,144.96,145.48,144.87,145.48,57863.0,144.96,145.48,144.87,145.48,57863.0
2018-11-30 10:50:00,145.49,145.54,144.34,144.34,32355.0,145.49,145.54,144.34,144.34,32355.0
2018-11-30 11:00:00,144.3,144.3,143.1,143.13,58776.0,144.3,144.3,143.1,143.13,58776.0
2018-11-30 11:10:00,143.04,143.74,143.04,143.54,33529.0,143.04,143.74,143.04,143.54,33529.0
2018-11-30 11:20:00,143.5,143.72,143.04,143.24,30392.0,143.5,143.72,143.04,143.24,30392.0
2018-11-30 11:30:00,143.23,144.02,143.11,143.97,24404.0,143.23,144.02,143.11,143.97,24404.0
2018-11-30 11:40:00,144.04,144.56,144.03,144.38,27484.0,144.04,144.56,144.03,144.38,27484.0
2018-11-30 11:50:00,144.45,144.64,144.22,144.4,23854.0,144.45,144.64,144.22,144.4,23854.0
2018-11-30 12:00:00,144.42,144.42,143.79,143.95,15258.0,144.42,144.42,143.79,143.95,15258.0
2018-11-30 12:10:00,143.91,143.95,143.63,143.73,21199.0,143.91,143.95,143.63,143.73,21199.0
2018-11-30 12:20:00,143.72,143.78,143.44,143.49,17398.0,143.72,143.78,143.44,143.49,17398.0
2018-11-30 12:30:00,143.47,143.47,143.07,143.11,17119.0,143.47,143.47,143.07,143.11,17119.0
2018-11-30 12:40:00,143.1,143.16,142.8,142.98,30992.0,143.1,143.16,142.8,142.98,30992.0
2018-11-30 12:50:00,142.94,143.23,142.84,142.84,23860.0,142.94,143.23,142.84,142.84,23860.0
2018-11-30 13:00:00,142.91,142.91,142.44,142.48,16363.0,142.91,142.91,142.44,142.48,16363.0
2018-11-30 13:10:00,142.46,142.55,142.19,142.34,29411.0,142.46,142.55,142.19,142.34,29411.0
2018-11-30 13:20:00,142.32,142.75,142.32,142.65,19397.0,142.32,142.75,142.32,142.65,19397.0
2018-11-30 13:30:00,142.67,143.2,142.55,142.61,56907.0,142.67,143.2,142.55,142.61,56907.0
2018-11-30 13:40:00,142.55,143.39,142.46,143.39,41534.0,142.55,143.39,142.46,143.39,41534.0
2018-11-30 13:50:00,143.37,143.49,143.19,143.26,20634.0,143.37,143.49,143.19,143.26,20634.0
2018-11-30 14:00:00,143.28,143.63,143.14,143.54,14399.0,143.28,143.63,143.14,143.54,14399.0
2018-11-30 14:10:00,143.54,143.92,143.4,143.69,27542.0,143.54,143.92,143.4,143.69,27542.0
2018-11-30 14:20:00,143.73,143.89,143.64,143.79,23652.0,143.73,143.89,143.64,143.79,23652.0
2018-11-30 14:30:00,143.87,143.87,143.49,143.75,39832.0,143.87,143.87,143.49,143.75,39832.0
2018-11-30 14:40:00,143.79,144.06,143.71,143.86,23652.0,143.79,144.06,143.71,143.86,23652.0
2018-11-30 14:50:00,143.84,144.05,143.73,143.87,21397.0,143.84,144.05,143.73,143.87,21397.0
2018-11-30 15:00:00,143.92,144.24,143.78,144.24,25115.0,143.92,144.24,143.78,144.24,25115.0
2018-11-30 15:10:00,144.27,144.38,144.15,144.34,31585.0,144.27,144.38,144.15,144.34,31585.0
2018-11-30 15:20:00,144.38,144.54,144.27,144.28,33906.0,144.38,144.54,144.27,144.28,33906.0
2018-11-30 15:30:00,144.27,144.46,143.8,143.88,60622.0,144.27,144.46,143.8,143.88,60622.0
2018-11-30 15:40:00,143.89,144.25,143.78,144.25,77857.0,143.89,144.25,143.78,144.25,77857.0
2018-11-30 15:50:00,144.21,144.53,143.83,144.49,314875.0,144.21,144.53,143.83,144.49,314875.0
2018-12-03 09:30:00,148.02,150.41,147.37,148.6,142262.0,148.02,150.41,147.37,148.6,142262.0
2018-12-03 09:40:00,148.54,149.73,148.33,149.21,168458.0,148.54,149.73,148.33,149.21,168458.0
2018-12-03 09:50:00,149.36,149.37,147.9,148.78,51996.0,149.36,149.37,147.9,148.78,51996.0
2018-12-03 10:00:00,149.05,149.05,148.31,148.71,36411.0,149.05,149.05,148.31,148.71,36411.0
2018-12-03 10:10:00,148.63,149.27,148.14,149.08,142396.0,148.63,149.27,148.14,149.08,142396.0
2018-12-03 10:20:00,149.22,149.37,148.57,148.57,54412.0,149.22,149.37,148.57,148.57,54412.0
2018-12-03 10:30:00,148.76,148.84,147.69,147.69,41255.0,148.76,148.84,147.69,147.69,41255.0
2018-12-03 10:40:00,147.61,147.62,147.06,147.31,46779.0,147.61,147.62,147.06,147.31,46779.0
2018-12-03 10:50:00,147.33,147.33,146.62,146.82,62477.0,147.33,147.33,146.62,146.82,62477.0
2018-12-03 11:00:00,146.79,147.65,146.52,147.54,45477.0,146.79,147.65,146.52,147.54,45477.0
2018-12-03 11:10:00,147.49,147.95,147.19,147.68,58510.0,147.49,147.95,147.19,147.68,58510.0
2018-12-03 11:20:00,147.68,148.05,147.45,147.89,216294.0,147.68,148.05,147.45,147.89,216294.0
2018-12-03 11:30:00,147.92,148.43,147.89,148.14,56997.0,147.92,148.43,147.89,148.14,56997.0
2018-12-03 11:40:00,148.18,148.21,147.4,147.88,174874.0,148.18,148.21,147.4,147.88,174874.0
2018-12-03 11:50:00,147.88,148.14,146.93,147.25,25509.0,147.88,148.14,146.93,147.25,25509.0
2018-12-03 12:00:00,147.33,147.74,147.32,147.57,27513.0,147.33,147.74,147.32,147.57,27513.0
2018-12-03 12:10:00,147.59,147.87,147.3,147.59,18993.0,147.59,147.87,147.3,147.59,18993.0
2018-12-03 12:20:00,147.54,147.64,147.19,147.52,9586.0,147.54,147.64,147.19,147.52,9586.0
2018-12-03 12:30:00,147.67,148.23,147.62,147.9,42549.0,147.67,148.23,147.62,147.9,42549.0
2018-12-03 12:40:00,147.98,148.13,147.67,147.99,13588.0,147.98,148.13,147.67,147.99,13588.0
2018-12-03 12:50:00,148.05,148.1,147.67,147.95,9430.0,148.05,148.1,147.67,147.95,9430.0
2018-12-03 13:00:00,148.16,148.6,148.16,148.45,13195.0,148.16,148.6,148.16,148.45,13195.0
2018-12-03 13:10:00,148.43,148.65,148.24,148.4,24770.0,148.43,148.65,148.24,148.4,24770.0
2018-12-03 13:20:00,148.36,148.58,147.84,148.33,15642.0,148.36,148.58,147.84,148.33,15642.0
2018-12-03 13:30:00,148.28,148.31,147.75,147.78,16027.0,148.28,148.31,147.75,147.78,16027.0
2018-12-03 13:40:00,147.81,147.97,147.32,147.32,39255.0,147.81,147.97,147.32,147.32,39255.0
2018-12-03 13:50:00,147.28,147.73,147.28,147.63,14700.0,147.28,147.73,147.28,147.63,14700.0
2018-12-03 14:00:00,147.68,147.77,146.77,146.97,26484.0,147.68,147.77,146.77,146.97,26484.0
2018-12-03 14:10:00,146.98,147.7,146.84,147.68,32678.0,146.98,147.7,146.84,147.68,32678.0
2018-12-03 14:20:00,147.67,147.89,147.23,147.74,36773.0,147.67,147.89,147.23,147.74,36773.0
2018-12-03 14:30:00,147.75,148.17,147.72,148.06,12349.0,147.75,148.17,147.72,148.06,12349.0
2018-12-03 14:40:00,148.13,148.21,147.83,148.21,15790.0,148.13,148.21,147.83,148.21,15790.0
2018-12-03 14:50:00,148.22,148.34,147.7,148.02,26348.0,148.22,148.34,147.7,148.02,26348.0
2018-12-03 15:00:00,148.02,148.05,147.49,147.9,25232.0,148.02,148.05,147.49,147.9,25232.0
2018-12-03 15:10:00,147.86,148.48,147.86,148.24,31378.0,147.86,148.48,147.86,148.24,31378.0
2018-12-03 15:20:00,148.31,148.42,147.95,148.31,28330.0,148.31,148.42,147.95,148.31,28330.0
2018-12-03 15:30:00,148.33,148.46,147.94,148.0,78629.0,148.33,148.46,147.94,148.0,78629.0
2018-12-03 15:40:00,148.08,148.1,147.74,148.02,59341.0,148.08,148.1,147.74,148.02,59341.0
2018-12-03 15:50:00,148.02,148.1,147.74,148.02,137169.0,148.02,148.1,147.74,148.02,137169.0
2018-12-04 09:30:00,146.64,147.89,146.0,147.88,111466.0,146.64,147.89,146.0,147.88,111466.0
2018-12-04 09:40:00,147.8,148.14,147.05,147.7,79518.0,147.8,148.14,147.05,147.7,79518.0
2018-12-04 09:50:00,147.7,147.93,146.99,147.93,39561.0,147.7,147.93,146.99,147.93,39561.0
2018-12-04 10:00:00,147.89,148.62,147.53,148.57,21867.0,147.89,148.62,147.53,148.57,21867.0
2018-12-04 10:10:00,148.6,148.85,148.04,148.05,33826.0,148.6,148.85,148.04,148.05,33826.0
2018-12-04 10:20:00,148.03,148.23,147.66,148.22,22197.0,148.03,148.23,147.66,148.22,22197.0
2018-12-04 10:30:00,148.16,148.21,147.69,148.1,46530.0,148.16,148.21,147.69,148.1,46530.0
2018-12-04 10:40:00,148.06,148.15,147.2,147.8,34700.0,148.06,148.15,147.2,147.8,34700.0
2018-12-04 10:50:00,147.74,147.74,146.92,146.92,20953.0,147.74,147.74,146.92,146.92,20953.0
2018-12-04 11:00:00,146.88,147.0,146.47,146.68,36181.0,146.88,147.0,146.47,146.68,36181.0
2018-12-04 11:10:00,146.67,146.72,146.45,146.61,15624.0,146.67,146.72,146.45,146.61,15624.0
2018-12-04 11:20:00,146.61,147.05,146.58,146.66,18707.0,146.61,147.05,146.58,146.66,18707.0
2018-12-04 11:30:00,146.69,146.7,145.8,146.18,26018.0,146.69,146.7,145.8,146.18,26018.0
2018-12-04 11:40:00,146.09,146.42,145.97,146.26,23790.0,146.09,146.42,145.97,146.26,23790.0
2018-12-04 11:50:00,146.25,146.99,146.19,146.27,40619.0,146.25,146.99,146.19,146.27,40619.0
2018-12-04 12:00:00,146.23,146.23,144.77,145.02,68214.0,146.23,146.23,144.77,145.02,68214.0
2018-12-04 12:10:00,145.01,145.01,143.66,144.22,78534.0,145.01,145.01,143.66,144.22,78534.0
2018-12-04 12:20:00,144.23,144.25,143.01,143.01,30003.0,144.23,144.25,143.01,143.01,30003.0
2018-12-04 12:30:00,142.94,143.17,142.0,143.01,61433.0,142.94,143.17,142.0,143.01,61433.0
2018-12-04 12:40:00,142.95,143.82,142.88,143.73,38747.0,142.95,143.82,142.88,143.73,38747.0
2018-12-04 12:50:00,143.72,143.72,142.69,142.8,44477.0,143.72,143.72,142.69,142.8,44477.0
2018-12-04 13:00:00,142.7,143.13,142.57,143.02,54978.0,142.7,143.13,142.57,143.02,54978.0
2018-12-04 13:10:00,143.04,143.17,142.8,142.81,25387.0,143.04,143.17,142.8,142.81,25387.0
2018-12-04 13:20:00,142.79,142.9,141.54,141.86,47852.0,142.79,142.9,141.54,141.86,47852.0
2018-12-04 13:30:00,141.88,142.01,140.75,140.87,66263.0,141.88,142.01,140.75,140.87,66263.0
2018-12-04 13:40:00,140.87,144.46,140.46,141.5,77665.0,140.87,144.46,140.46,141.5,77665.0
2018-12-04 13:50:00,141.47,141.85,141.27,141.67,28885.0,141.47,141.85,141.27,141.67,28885.0
2018-12-04 14:00:00,141.65,141.93,141.35,141.86,63603.0,141.65,141.93,141.35,141.86,63603.0
2018-12-04 14:10:00,141.87,142.49,141.85,142.25,51857.0,141.87,142.49,141.85,142.25,51857.0
2018-12-04 14:20:00,142.18,142.27,140.82,141.09,41312.0,142.18,142.27,140.82,141.09,41312.0
2018-12-04 14:30:00,141.15,141.84,141.08,141.65,36731.0,141.15,141.84,141.08,141.65,36731.0
2018-12-04 14:40:00,141.65,141.87,141.08,141.87,39818.0,141.65,141.87,141.08,141.87,39818.0
2018-12-04 14:50:00,141.8,142.09,141.19,141.26,27695.0,141.8,142.09,141.19,141.26,27695.0
2018-12-04 15:00:00,141.23,141.23,140.72,140.89,40152.0,141.23,141.23,140.72,140.89,40152.0
2018-12-04 15:10:00,140.8,141.21,140.53,140.61,52715.0,140.8,141.21,140.53,140.61,52715.0
2018-12-04 15:20:00,140.73,141.02,140.0,140.14,40139.0,140.73,141.02,140.0,140.14,40139.0
2018-12-04 15:30:00,140.12,140.46,139.57,139.68,95794.0,140.12,140.46,139.57,139.68,95794.0
2018-12-04 15:40:00,139.61,139.9,139.38,139.84,81809.0,139.61,139.9,139.38,139.84,81809.0
2018-12-04 15:50:00,139.87,139.99,139.42,139.83,169091.0,139.87,139.99,139.42,139.83,169091.0
2018-12-06 09:30:00,136.71,138.45,133.3,138.45,118576.0,136.71,138.45,133.3,138.45,118576.0
2018-12-06 09:40:00,138.47,140.04,137.34,138.63,81859.0,138.47,140.04,137.34,138.63,81859.0
2018-12-06 09:50:00,138.36,138.78,136.75,137.23,50696.0,138.36,138.78,136.75,137.23,50696.0
2018-12-06 10:00:00,137.16,139.03,136.82,138.76,29583.0,137.16,139.03,136.82,138.76,29583.0
2018-12-06 10:10:00,138.77,139.48,138.13,138.54,52058.0,138.77,139.48,138.13,138.54,52058.0
2018-12-06 10:20:00,138.51,139.6,138.39,139.33,30015.0,138.51,139.6,138.39,139.33,30015.0
2018-12-06 10:30:00,139.33,139.48,138.49,138.78,25890.0,139.33,139.48,138.49,138.78,25890.0
2018-12-06 10:40:00,138.86,139.12,137.95,138.14,30310.0,138.86,139.12,137.95,138.14,30310.0
2018-12-06 10:50:00,138.21,138.4,137.32,137.32,18206.0,138.21,138.4,137.32,137.32,18206.0
2018-12-06 11:00:00,137.47,137.9,137.22,137.71,20553.0,137.47,137.9,137.22,137.71,20553.0
2018-12-06 11:10:00,137.76,137.89,137.04,137.18,29131.0,137.76,137.89,137.04,137.18,29131.0
2018-12-06 11:20:00,137.24,137.24,136.39,136.75,33226.0,137.24,137.24,136.39,136.75,33226.0
2018-12-06 11:30:00,136.67,137.52,136.67,137.43,62152.0,136.67,137.52,136.67,137.43,62152.0
2018-12-06 11:40:00,137.42,137.85,137.22,137.72,54063.0,137.42,137.85,137.22,137.72,54063.0
2018-12-06 11:50:00,137.8,138.96,137.72,138.87,58888.0,137.8,138.96,137.72,138.87,58888.0
2018-12-06 12:00:00,138.86,138.86,137.92,137.92,24418.0,138.86,138.86,137.92,137.92,24418.0
2018-12-06 12:10:00,137.86,138.62,137.66,138.37,29272.0,137.86,138.62,137.66,138.37,29272.0
2018-12-06 12:20:00,138.38,139.1,138.22,139.1,36796.0,138.38,139.1,138.22,139.1,36796.0
2018-12-06 12:30:00,139.1,139.36,138.67,138.72,50240.0,139.1,139.36,138.67,138.72,50240.0
2018-12-06 12:40:00,138.71,139.37,138.71,139.07,19000.0,138.71,139.37,138.71,139.07,19000.0
2018-12-06 12:50:00,139.11,139.35,138.67,138.78,33810.0,139.11,139.35,138.67,138.78,33810.0
2018-12-06 13:00:00,138.71,139.03,138.56,138.56,13128.0,138.71,139.03,138.56,138.56,13128.0
2018-12-06 13:10:00,138.58,138.83,138.39,138.41,16759.0,138.58,138.83,138.39,138.41,16759.0
2018-12-06 13:20:00,138.46,138.89,138.16,138.47,15750.0,138.46,138.89,138.16,138.47,15750.0
2018-12-06 13:30:00,138.41,138.8,138.06,138.74,22533.0,138.41,138.8,138.06,138.74,22533.0
2018-12-06 13:40:00,138.86,139.16,138.7,138.97,35592.0,138.86,139.16,138.7,138.97,35592.0
2018-12-06 13:50:00,139.01,139.17,138.7,139.02,43055.0,139.01,139.17,138.7,139.02,43055.0
2018-12-06 14:00:00,139.01,139.24,138.82,138.89,67178.0,139.01,139.24,138.82,138.89,67178.0
2018-12-06 14:10:00,139.02,139.02,138.04,138.04,20992.0,139.02,139.02,138.04,138.04,20992.0
2018-12-06 14:20:00,138.14,138.76,138.06,138.76,20036.0,138.14,138.76,138.06,138.76,20036.0
2018-12-06 14:30:00,138.73,138.73,138.05,138.17,18540.0,138.73,138.73,138.05,138.17,18540.0
2018-12-06 14:40:00,138.17,138.67,137.62,138.01,16200.0,138.17,138.67,137.62,138.01,16200.0
2018-12-06 14:50:00,138.02,139.06,137.98,138.97,17721.0,138.02,139.06,137.98,138.97,17721.0
2018-12-06 15:00:00,139.04,139.49,138.54,138.97,17810.0,139.04,139.49,138.54,138.97,17810.0
2018-12-06 15:10:00,139.02,139.28,138.85,139.14,13956.0,139.02,139.28,138.85,139.14,13956.0
2018-12-06 15:20:00,139.09,139.66,138.91,139.6,21434.0,139.09,139.66,138.91,139.6,21434.0
2018-12-06 15:30:00,139.55,140.14,139.49,139.96,79197.0,139.55,140.14,139.49,139.96,79197.0
2018-12-06 15:40:00,139.94,140.07,139.52,139.97,91399.0,139.94,140.07,139.52,139.97,91399.0
2018-12-06 15:50:00,139.94,140.14,139.34,140.14,365455.0,139.94,140.14,139.34,140.14,365455.0
2018-12-07 09:30:00,138.71,139.87,138.36,139.28,30643.0,138.71,139.87,138.36,139.28,30643.0
2018-12-07 09:40:00,139.32,139.87,138.38,138.38,21508.0,139.32,139.87,138.38,138.38,21508.0
2018-12-07 09:50:00,138.4,138.92,137.7,137.83,15479.0,138.4,138.92,137.7,137.83,15479.0
2018-12-07 10:00:00,137.74,138.49,137.4,137.55,20026.0,137.74,138.49,137.4,137.55,20026.0
2018-12-07 10:10:00,137.41,137.5,135.7,135.82,34723.0,137.41,137.5,135.7,135.82,34723.0
2018-12-07 10:20:00,135.75,136.4,135.68,136.39,26641.0,135.75,136.4,135.68,136.39,26641.0
2018-12-07 10:30:00,136.18,136.97,135.93,136.18,28863.0,136.18,136.97,135.93,136.18,28863.0
2018-12-07 10:40:00,135.92,136.8,135.88,136.3,17462.0,135.92,136.8,135.88,136.3,17462.0
2018-12-07 10:50:00,136.23,136.43,135.67,136.18,19700.0,136.23,136.43,135.67,136.18,19700.0
2018-12-07 11:00:00,136.11,136.26,135.08,135.25,50381.0,136.11,136.26,135.08,135.25,50381.0
2018-12-07 11:10:00,135.19,135.23,134.17,134.98,103608.0,135.19,135.23,134.17,134.98,103608.0
2018-12-07 11:20:00,135.02,135.05,134.48,134.94,25222.0,135.02,135.05,134.48,134.94,25222.0
2018-12-07 11:30:00,134.87,134.92,134.23,134.24,26849.0,134.87,134.92,134.23,134.24,26849.0
2018-12-07 11:40:00,134.28,134.71,134.05,134.57,30848.0,134.28,134.71,134.05,134.57,30848.0
2018-12-07 11:50:00,134.59,134.6,133.61,133.71,25733.0,134.59,134.6,133.61,133.71,25733.0
2018-12-07 12:00:00,133.62,134.33,133.61,134.01,16405.0,133.62,134.33,133.61,134.01,16405.0
2018-12-07 12:10:00,134.1,134.58,133.63,133.9,33513.0,134.1,134.58,133.63,133.9,33513.0
2018-12-07 12:20:00,133.82,134.34,133.76,134.28,11492.0,133.82,134.34,133.76,134.28,11492.0
2018-12-07 12:30:00,134.31,134.33,133.45,133.6,18351.0,134.31,134.33,133.45,133.6,18351.0
2018-12-07 12:40:00,133.6,133.6,133.08,133.25,26453.0,133.6,133.6,133.08,133.25,26453.0
2018-12-07 12:50:00,133.31,134.59,133.31,134.49,34100.0,133.31,134.59,133.31,134.49,34100.0
2018-12-07 13:00:00,134.43,134.79,134.18,134.25,32600.0,134.43,134.79,134.18,134.25,32600.0
2018-12-07 13:10:00,134.25,134.27,133.89,134.02,10917.0,134.25,134.27,133.89,134.02,10917.0
2018-12-07 13:20:00,134.04,134.56,134.04,134.22,37053.0,134.04,134.56,134.04,134.22,37053.0
2018-12-07 13:30:00,134.23,134.34,133.99,134.08,57173.0,134.23,134.34,133.99,134.08,57173.0
2018-12-07 13:40:00,134.06,134.18,134.0,134.0,60548.0,134.06,134.18,134.0,134.0,60548.0
2018-12-07 13:50:00,134.0,134.02,133.25,133.29,35348.0,134.0,134.02,133.25,133.29,35348.0
2018-12-07 14:00:00,133.27,133.37,132.99,133.06,21976.0,133.27,133.37,132.99,133.06,21976.0
2018-12-07 14:10:00,133.0,133.62,132.77,133.57,33284.0,133.0,133.62,132.77,133.57,33284.0
2018-12-07 14:20:00,133.6,133.85,133.08,133.49,23450.0,133.6,133.85,133.08,133.49,23450.0
2018-12-07 14:30:00,133.57,133.6,133.07,133.1,21633.0,133.57,133.6,133.07,133.1,21633.0
2018-12-07 14:40:00,133.13,133.25,132.51,132.85,38472.0,133.13,133.25,132.51,132.85,38472.0
2018-12-07 14:50:00,132.95,133.08,132.17,132.22,39828.0,132.95,133.08,132.17,132.22,39828.0
2018-12-07 15:00:00,132.15,132.44,131.74,132.24,35270.0,132.15,132.44,131.74,132.24,35270.0
2018-12-07 15:10:00,132.22,132.33,131.62,132.01,128008.0,132.22,132.33,131.62,132.01,128008.0
2018-12-07 15:20:00,132.05,132.83,131.98,132.75,68761.0,132.05,132.83,131.98,132.75,68761.0
2018-12-07 15:30:00,132.72,133.52,132.36,132.79,42240.0,132.72,133.52,132.36,132.79,42240.0
2018-12-07 15:40:00,132.72,132.91,132.39,132.4,53579.0,132.72,132.91,132.39,132.4,53579.0
2018-12-07 15:50:00,132.41,132.95,132.4,132.56,125277.0,132.41,132.95,132.4,132.56,125277.0
2018-12-10 09:30:00,132.43,135.35,132.29,134.62,39671.0,132.43,135.35,132.29,134.62,39671.0
2018-12-10 09:40:00,134.46,135.58,134.14,134.5,22506.0,134.46,135.58,134.14,134.5,22506.0
2018-12-10 09:50:00,134.27,134.32,132.56,132.87,39759.0,134.27,134.32,132.56,132.87,39759.0
2018-12-10 10:00:00,132.91,134.29,132.79,133.81,42370.0,132.91,134.29,132.79,133.81,42370.0
2018-12-10 10:10:00,133.75,134.87,133.41,134.28,35022.0,133.75,134.87,133.41,134.28,35022.0
2018-12-10 10:20:00,134.24,134.49,132.63,132.97,30653.0,134.24,134.49,132.63,132.97,30653.0
2018-12-10 10:30:00,132.89,133.41,132.45,132.81,17941.0,132.89,133.41,132.45,132.81,17941.0
2018-12-10 10:40:00,132.63,132.77,131.62,132.41,55107.0,132.63,132.77,131.62,132.41,55107.0
2018-12-10 10:50:00,132.58,132.96,131.6,131.73,60733.0,132.58,132.96,131.6,131.73,60733.0
2018-12-10 11:00:00,131.86,131.86,131.02,131.41,52759.0,131.86,131.86,131.02,131.41,52759.0
2018-12-10 11:10:00,131.18,131.75,130.89,131.05,34995.0,131.18,131.75,130.89,131.05,34995.0
2018-12-10 11:20:00,130.98,131.5,130.5,131.29,32540.0,130.98,131.5,130.5,131.29,32540.0
2018-12-10 11:30:00,131.35,132.59,131.24,132.42,49532.0,131.35,132.59,131.24,132.42,49532.0
2018-12-10 11:40:00,132.3,133.0,132.17,132.64,24834.0,132.3,133.0,132.17,132.64,24834.0
2018-12-10 11:50:00,132.61,132.85,132.16,132.24,17152.0,132.61,132.85,132.16,132.24,17152.0
2018-12-10 12:00:00,132.3,132.4,131.76,132.03,36900.0,132.3,132.4,131.76,132.03,36900.0
2018-12-10 12:10:00,132.1,132.88,131.94,132.0,59906.0,132.1,132.88,131.94,132.0,59906.0
2018-12-10 12:20:00,131.96,132.2,131.89,132.01,15479.0,131.96,132.2,131.89,132.01,15479.0
2018-12-10 12:30:00,132.01,133.25,132.0,133.12,17230.0,132.01,133.25,132.0,133.12,17230.0
2018-12-10 12:40:00,133.15,134.08,133.08,133.82,21065.0,133.15,134.08,133.08,133.82,21065.0
2018-12-10 12:50:00,133.79,134.11,133.41,133.52,12721.0,133.79,134.11,133.41,133.52,12721.0
2018-12-10 13:00:00,133.5,133.65,133.22,133.23,8391.0,133.5,133.65,133.22,133.23,8391.0
2018-12-10 13:10:00,133.3,133.76,133.22,133.53,9402.0,133.3,133.76,133.22,133.53,9402.0
2018-12-10 13:20:00,133.65,133.66,132.99,133.11,14288.0,133.65,133.66,132.99,133.11,14288.0
2018-12-10 13:30:00,132.98,134.12,132.98,133.85,14453.0,132.98,134.12,132.98,133.85,14453.0
2018-12-10 13:40:00,133.86,134.02,133.64,133.91,15055.0,133.86,134.02,133.64,133.91,15055.0
2018-12-10 13:50:00,134.02,134.34,133.92,134.15,11080.0,134.02,134.34,133.92,134.15,11080.0
2018-12-10 14:00:00,134.14,134.83,134.1,134.5,26818.0,134.14,134.83,134.1,134.5,26818.0
2018-12-10 14:10:00,134.61,134.77,134.18,134.32,22695.0,134.61,134.77,134.18,134.32,22695.0
2018-12-10 14:20:00,134.28,134.64,133.87,134.49,19864.0,134.28,134.64,133.87,134.49,19864.0
2018-12-10 14:30:00,134.58,135.35,134.51,135.08,28397.0,134.58,135.35,134.51,135.08,28397.0
2018-12-10 14:40:00,135.06,135.27,134.86,134.95,10258.0,135.06,135.27,134.86,134.95,10258.0
2018-12-10 14:50:00,134.99,135.3,134.45,134.52,16331.0,134.99,135.3,134.45,134.52,16331.0
2018-12-10 15:00:00,134.45,134.86,134.34,134.86,10240.0,134.45,134.86,134.34,134.86,10240.0
2018-12-10 15:10:00,134.83,134.83,134.12,134.26,12304.0,134.83,134.83,134.12,134.26,12304.0
2018-12-10 15:20:00,134.29,134.71,134.13,134.71,13804.0,134.29,134.71,134.13,134.71,13804.0
2018-12-10 15:30:00,134.69,135.63,134.69,135.42,37830.0,134.69,135.63,134.69,135.42,37830.0
2018-12-10 15:40:00,135.44,135.46,134.78,134.86,56666.0,135.44,135.46,134.78,134.86,56666.0
2018-12-10 15:50:00,134.84,135.32,134.75,135.01,104459.0,134.84,135.32,134.75,135.01,104459.0
2018-12-11 09:30:00,138.28,138.98,136.55,136.83,42388.0,138.28,138.98,136.55,136.83,42388.0
2018-12-11 09:40:00,136.82,138.2,136.78,137.69,21964.0,136.82,138.2,136.78,137.69,21964.0
2018-12-11 09:50:00,137.67,138.59,137.27,137.39,24836.0,137.67,138.59,137.27,137.39,24836.0
2018-12-11 10:00:00,137.61,138.33,137.42,137.44,22804.0,137.61,138.33,137.42,137.44,22804.0
2018-12-11 10:10:00,137.2,137.2,136.52,136.88,14093.0,137.2,137.2,136.52,136.88,14093.0
2018-12-11 10:20:00,137.01,138.07,137.0,137.8,9682.0,137.01,138.07,137.0,137.8,9682.0
2018-12-11 10:30:00,137.84,137.84,136.9,137.33,17077.0,137.84,137.84,136.9,137.33,17077.0
2018-12-11 10:40:00,137.34,137.38,136.12,136.47,11367.0,137.34,137.38,136.12,136.47,11367.0
2018-12-11 10:50:00,136.25,136.42,135.53,135.85,51279.0,136.25,136.42,135.53,135.85,51279.0
2018-12-11 11:00:00,135.86,136.45,135.58,136.45,16107.0,135.86,136.45,135.58,136.45,16107.0
2018-12-11 11:10:00,136.48,136.48,135.37,135.79,11668.0,136.48,136.48,135.37,135.79,11668.0
2018-12-11 11:20:00,135.89,136.13,135.43,135.71,12748.0,135.89,136.13,135.43,135.71,12748.0
2018-12-11 11:30:00,135.8,135.89,134.98,135.41,13296.0,135.8,135.89,134.98,135.41,13296.0
2018-12-11 11:40:00,135.26,136.21,135.09,136.21,9368.0,135.26,136.21,135.09,136.21,9368.0
2018-12-11 11:50:00,136.15,136.64,136.14,136.64,5924.0,136.15,136.64,136.14,136.64,5924.0
2018-12-11 12:00:00,136.49,136.63,135.6,135.6,12112.0,136.49,136.63,135.6,135.6,12112.0
2018-12-11 12:10:00,135.63,135.63,134.69,134.81,16017.0,135.63,135.63,134.69,134.81,16017.0
2018-12-11 12:20:00,134.85,135.22,134.66,135.03,9376.0,134.85,135.22,134.66,135.03,9376.0
2018-12-11 12:30:00,135.11,135.43,134.81,135.09,9352.0,135.11,135.43,134.81,135.09,9352.0
2018-12-11 12:40:00,135.01,135.5,134.92,135.44,9990.0,135.01,135.5,134.92,135.44,9990.0
2018-12-11 12:50:00,135.35,135.4,134.96,135.09,9598.0,135.35,135.4,134.96,135.09,9598.0
2018-12-11 13:00:00,135.1,135.45,134.93,135.18,11045.0,135.1,135.45,134.93,135.18,11045.0
2018-12-11 13:10:00,135.18,135.19,134.71,135.17,13059.0,135.18,135.19,134.71,135.17,13059.0
2018-12-11 13:20:00,135.11,135.39,134.81,135.07,6500.0,135.11,135.39,134.81,135.07,6500.0
2018-12-11 13:30:00,134.95,135.02,134.49,134.71,17961.0,134.95,135.02,134.49,134.71,17961.0
2018-12-11 13:40:00,134.59,134.59,133.61,133.83,11382.0,134.59,134.59,133.61,133.83,11382.0
2018-12-11 13:50:00,133.88,133.95,133.48,133.77,8616.0,133.88,133.95,133.48,133.77,8616.0
2018-12-11 14:00:00,133.68,134.02,133.66,133.68,11697.0,133.68,134.02,133.66,133.68,11697.0
2018-12-11 14:10:00,133.62,133.95,133.24,133.93,22847.0,133.62,133.95,133.24,133.93,22847.0
2018-12-11 14:20:00,133.85,134.68,133.66,134.66,20264.0,133.85,134.68,133.66,134.66,20264.0
2018-12-11 14:30:00,134.56,135.17,134.29,134.47,123544.0,134.56,135.17,134.29,134.47,123544.0
2018-12-11 14:40:00,134.47,134.63,134.1,134.18,244785.0,134.47,134.63,134.1,134.18,244785.0
2018-12-11 14:50:00,134.19,134.34,133.91,133.97,82589.0,134.19,134.34,133.91,133.97,82589.0
2018-12-11 15:00:00,134.0,134.0,133.57,133.71,99576.0,134.0,134.0,133.57,133.71,99576.0
2018-12-11 15:10:00,133.75,134.7,133.75,134.66,266827.0,133.75,134.7,133.75,134.66,266827.0
2018-12-11 15:20:00,134.69,134.85,134.38,134.63,40818.0,134.69,134.85,134.38,134.63,40818.0
2018-12-11 15:30:00,134.56,135.3,134.42,134.55,44641.0,134.56,135.3,134.42,134.55,44641.0
2018-12-11 15:40:00,134.5,134.5,134.04,134.12,51093.0,134.5,134.5,134.04,134.12,51093.0
2018-12-11 15:50:00,134.2,134.38,133.71,133.9,109157.0,134.2,134.38,133.71,133.9,109157.0
2018-12-12 09:30:00,137.5,137.91,136.22,137.02,54163.0,137.5,137.91,136.22,137.02,54163.0
2018-12-12 09:40:00,137.09,137.74,136.99,137.46,29678.0,137.09,137.74,136.99,137.46,29678.0
2018-12-12 09:50:00,137.47,138.48,137.42,138.48,36777.0,137.47,138.48,137.42,138.48,36777.0
2018-12-12 10:00:00,138.5,138.7,138.17,138.45,34038.0,138.5,138.7,138.17,138.45,34038.0
2018-12-12 10:10:00,138.4,139.11,138.36,139.07,43198.0,138.4,139.11,138.36,139.07,43198.0
2018-12-12 10:20:00,138.89,138.98,138.4,138.4,42045.0,138.89,138.98,138.4,138.4,42045.0
2018-12-12 10:30:00,138.3,139.05,138.19,138.64,16466.0,138.3,139.05,138.19,138.64,16466.0
2018-12-12 10:40:00,138.66,139.51,138.46,139.36,82013.0,138.66,139.51,138.46,139.36,82013.0
2018-12-12 10:50:00,139.42,139.81,139.41,139.75,29696.0,139.42,139.81,139.41,139.75,29696.0
2018-12-12 11:00:00,139.68,140.34,139.38,140.34,67363.0,139.68,140.34,139.38,140.34,67363.0
2018-12-12 11:10:00,140.25,140.42,139.84,140.1,92600.0,140.25,140.42,139.84,140.1,92600.0
2018-12-12 11:20:00,140.1,140.12,139.49,139.59,21683.0,140.1,140.12,139.49,139.59,21683.0
2018-12-12 11:30:00,139.59,139.71,138.94,139.15,42888.0,139.59,139.71,138.94,139.15,42888.0
2018-12-12 11:40:00,139.1,139.74,139.1,139.62,16856.0,139.1,139.74,139.1,139.62,16856.0
2018-12-12 11:50:00,139.59,139.69,139.03,139.35,21770.0,139.59,139.69,139.03,139.35,21770.0
2018-12-12 12:00:00,139.43,139.67,138.9,139.04,23755.0,139.43,139.67,138.9,139.04,23755.0
2018-12-12 12:10:00,139.09,139.32,138.69,138.81,12894.0,139.09,139.32,138.69,138.81,12894.0
2018-12-12 12:20:00,138.76,139.18,138.75,139.17,11874.0,138.76,139.18,138.75,139.17,11874.0
2018-12-12 12:30:00,139.19,139.19,138.71,138.72,13880.0,139.19,139.19,138.71,138.72,13880.0
2018-12-12 12:40:00,138.83,139.03,138.77,139.0,10471.0,138.83,139.03,138.77,139.0,10471.0
2018-12-12 12:50:00,139.0,139.29,138.95,139.19,29307.0,139.0,139.29,138.95,139.19,29307.0
2018-12-12 13:00:00,139.23,139.4,138.86,138.86,61305.0,139.23,139.4,138.86,138.86,61305.0
2018-12-12 13:10:00,138.96,139.16,138.85,138.91,33692.0,138.96,139.16,138.85,138.91,33692.0
2018-12-12 13:20:00,138.96,139.25,138.69,139.06,14363.0,138.96,139.25,138.69,139.06,14363.0
2018-12-12 13:30:00,139.1,139.18,138.82,139.13,15161.0,139.1,139.18,138.82,139.13,15161.0
2018-12-12 13:40:00,139.13,139.2,138.89,139.2,24578.0,139.13,139.2,138.89,139.2,24578.0
2018-12-12 13:50:00,139.21,139.28,138.85,139.11,18196.0,139.21,139.28,138.85,139.11,18196.0
2018-12-12 14:00:00,139.19,139.29,138.66,138.68,25001.0,139.19,139.29,138.66,138.68,25001.0
2018-12-12 14:10:00,138.68,138.68,137.95,138.33,60707.0,138.68,138.68,137.95,138.33,60707.0
2018-12-12 14:20:00,138.32,138.49,137.73,137.84,20341.0,138.32,138.49,137.73,137.84,20341.0
2018-12-12 14:30:00,137.85,138.0,137.42,137.86,22886.0,137.85,138.0,137.42,137.86,22886.0
2018-12-12 14:40:00,137.84,137.88,137.41,137.74,18828.0,137.84,137.88,137.41,137.74,18828.0
2018-12-12 14:50:00,137.7,138.33,137.46,138.21,14419.0,137.7,138.33,137.46,138.21,14419.0
2018-12-12 15:00:00,138.16,138.47,138.01,138.46,27906.0,138.16,138.47,138.01,138.46,27906.0
2018-12-12 15:10:00,138.47,138.72,138.05,138.19,20100.0,138.47,138.72,138.05,138.19,20100.0
2018-12-12 15:20:00,138.18,138.37,137.87,137.99,27026.0,138.18,138.37,137.87,137.99,27026.0
2018-12-12 15:30:00,138.05,138.57,138.05,138.49,31978.0,138.05,138.57,138.05,138.49,31978.0
2018-12-12 15:40:00,138.56,138.73,138.17,138.25,38582.0,138.56,138.73,138.17,138.25,38582.0
2018-12-12 15:50:00,138.21,138.34,137.8,137.84,132477.0,138.21,138.34,137.8,137.84,132477.0
2018-12-13 09:30:00,136.46,138.57,136.19,138.33,70599.0,136.46,138.57,136.19,138.33,70599.0
2018-12-13 09:40:00,138.34,138.95,136.81,136.84,22483.0,138.34,138.95,136.81,136.84,22483.0
2018-12-13 09:50:00,136.85,137.19,135.55,136.24,55136.0,136.85,137.19,135.55,136.24,55136.0
2018-12-13 10:00:00,136.35,137.26,136.25,136.84,33453.0,136.35,137.26,136.25,136.84,33453.0
2018-12-13 10:10:00,136.76,137.62,136.66,136.8,31435.0,136.76,137.62,136.66,136.8,31435.0
2018-12-13 10:20:00,136.75,136.75,135.73,135.81,32325.0,136.75,136.75,135.73,135.81,32325.0
2018-12-13 10:30:00,135.81,135.81,135.19,135.31,18934.0,135.81,135.81,135.19,135.31,18934.0
2018-12-13 10:40:00,135.23,135.31,134.49,134.69,27596.0,135.23,135.31,134.49,134.69,27596.0
2018-12-13 10:50:00,134.54,135.06,133.65,135.06,42272.0,134.54,135.06,133.65,135.06,42272.0
2018-12-13 11:00:00,135.06,135.53,134.57,135.33,9418.0,135.06,135.53,134.57,135.33,9418.0
2018-12-13 11:10:00,135.39,135.39,134.68,134.79,12899.0,135.39,135.39,134.68,134.79,12899.0
2018-12-13 11:20:00,134.82,135.4,134.82,135.26,18954.0,134.82,135.4,134.82,135.26,18954.0
2018-12-13 11:30:00,135.03,135.54,135.01,135.46,16240.0,135.03,135.54,135.01,135.46,16240.0
2018-12-13 11:40:00,135.42,136.0,135.27,135.57,15804.0,135.42,136.0,135.27,135.57,15804.0
2018-12-13 11:50:00,135.5,135.51,134.83,134.87,15126.0,135.5,135.51,134.83,134.87,15126.0
2018-12-13 12:00:00,134.8,134.86,134.23,134.42,14965.0,134.8,134.86,134.23,134.42,14965.0
2018-12-13 12:10:00,134.5,134.8,134.23,134.68,14025.0,134.5,134.8,134.23,134.68,14025.0
2018-12-13 12:20:00,134.69,134.7,134.29,134.43,9004.0,134.69,134.7,134.29,134.43,9004.0
2018-12-13 12:30:00,134.43,135.39,134.42,135.39,26037.0,134.43,135.39,134.42,135.39,26037.0
2018-12-13 12:40:00,135.45,135.52,135.19,135.34,8477.0,135.45,135.52,135.19,135.34,8477.0
2018-12-13 12:50:00,135.4,135.46,135.16,135.32,7306.0,135.4,135.46,135.16,135.32,7306.0
2018-12-13 13:00:00,135.34,135.42,134.97,135.05,11720.0,135.34,135.42,134.97,135.05,11720.0
2018-12-13 13:10:00,135.09,135.29,134.81,135.16,11973.0,135.09,135.29,134.81,135.16,11973.0
2018-12-13 13:20:00,135.2,135.43,135.01,135.27,15312.0,135.2,135.43,135.01,135.27,15312.0
2018-12-13 13:30:00,135.29,136.48,135.28,136.48,10925.0,135.29,136.48,135.28,136.48,10925.0
2018-12-13 13:40:00,136.48,136.55,135.84,135.84,10090.0,136.48,136.55,135.84,135.84,10090.0
2018-12-13 13:50:00,135.81,135.94,135.53,135.56,10401.0,135.81,135.94,135.53,135.56,10401.0
2018-12-13 14:00:00,135.65,135.73,135.3,135.31,14960.0,135.65,135.73,135.3,135.31,14960.0
2018-12-13 14:10:00,135.22,135.41,135.14,135.26,9482.0,135.22,135.41,135.14,135.26,9482.0
2018-12-13 14:20:00,135.45,135.46,134.97,135.36,32228.0,135.45,135.46,134.97,135.36,32228.0
2018-12-13 14:30:00,135.34,135.41,134.91,135.18,11727.0,135.34,135.41,134.91,135.18,11727.0
2018-12-13 14:40:00,135.16,135.32,135.07,135.14,6554.0,135.16,135.32,135.07,135.14,6554.0
2018-12-13 14:50:00,135.18,135.6,135.13,135.46,11694.0,135.18,135.6,135.13,135.46,11694.0
2018-12-13 15:00:00,135.49,135.53,135.17,135.17,7186.0,135.49,135.53,135.17,135.17,7186.0
2018-12-13 15:10:00,135.13,135.65,135.03,135.64,17113.0,135.13,135.65,135.03,135.64,17113.0
2018-12-13 15:20:00,135.65,136.05,135.62,135.7,38973.0,135.65,136.05,135.62,135.7,38973.0
2018-12-13 15:30:00,135.7,135.79,135.16,135.34,58790.0,135.7,135.79,135.16,135.34,58790.0
2018-12-13 15:40:00,135.29,135.84,135.28,135.61,51284.0,135.29,135.84,135.28,135.61,51284.0
2018-12-13 15:50:00,135.57,135.72,135.47,135.57,53378.0,135.57,135.72,135.47,135.57,53378.0
2018-12-14 09:30:00,133.5,133.86,132.34,132.73,31183.0,133.5,133.86,132.34,132.73,31183.0
2018-12-14 09:40:00,132.79,134.22,132.44,134.05,57043.0,132.79,134.22,132.44,134.05,57043.0
2018-12-14 09:50:00,133.98,134.73,133.58,134.67,48211.0,133.98,134.73,133.58,134.67,48211.0
2018-12-14 10:00:00,134.73,135.23,134.6,134.62,24157.0,134.73,135.23,134.6,134.62,24157.0
2018-12-14 10:10:00,134.7,135.83,134.49,135.5,27082.0,134.7,135.83,134.49,135.5,27082.0
2018-12-14 10:20:00,135.44,135.56,134.4,134.57,12770.0,135.44,135.56,134.4,134.57,12770.0
2018-12-14 10:30:00,134.6,134.84,134.19,134.77,16545.0,134.6,134.84,134.19,134.77,16545.0
2018-12-14 10:40:00,134.68,134.82,134.32,134.74,8698.0,134.68,134.82,134.32,134.74,8698.0
2018-12-14 10:50:00,134.73,135.07,134.26,134.26,14338.0,134.73,135.07,134.26,134.26,14338.0
2018-12-14 11:00:00,134.28,134.56,134.03,134.16,29473.0,134.28,134.56,134.03,134.16,29473.0
2018-12-14 11:10:00,134.0,134.21,133.68,134.1,21995.0,134.0,134.21,133.68,134.1,21995.0
2018-12-14 11:20:00,134.21,134.22,133.61,133.98,7096.0,134.21,134.22,133.61,133.98,7096.0
2018-12-14 11:30:00,133.93,134.33,133.92,134.25,12095.0,133.93,134.33,133.92,134.25,12095.0
2018-12-14 11:40:00,134.23,134.31,133.31,133.35,18908.0,134.23,134.31,133.31,133.35,18908.0
2018-12-14 11:50:00,133.4,133.47,132.8,132.8,9840.0,133.4,133.47,132.8,132.8,9840.0
2018-12-14 12:00:00,132.91,133.35,132.91,133.25,7347.0,132.91,133.35,132.91,133.25,7347.0
2018-12-14 12:10:00,133.18,133.27,132.86,133.16,41859.0,133.18,133.27,132.86,133.16,41859.0
2018-12-14 12:20:00,133.15,133.16,132.87,133.06,22052.0,133.15,133.16,132.87,133.06,22052.0
2018-12-14 12:30:00,133.05,133.41,132.83,132.9,11782.0,133.05,133.41,132.83,132.9,11782.0
2018-12-14 12:40:00,132.77,132.78,132.42,132.68,12828.0,132.77,132.78,132.42,132.68,12828.0
2018-12-14 12:50:00,132.76,133.0,132.54,132.54,6913.0,132.76,133.0,132.54,132.54,6913.0
2018-12-14 13:00:00,132.56,132.61,132.34,132.55,10351.0,132.56,132.61,132.34,132.55,10351.0
2018-12-14 13:10:00,132.55,132.86,132.52,132.53,10735.0,132.55,132.86,132.52,132.53,10735.0
2018-12-14 13:20:00,132.42,132.48,132.2,132.21,13467.0,132.42,132.48,132.2,132.21,13467.0
2018-12-14 13:30:00,132.12,132.16,131.73,132.01,99315.0,132.12,132.16,131.73,132.01,99315.0
2018-12-14 13:40:00,132.01,132.23,131.83,131.85,17322.0,132.01,132.23,131.83,131.85,17322.0
2018-12-14 13:50:00,131.82,132.05,131.67,131.79,7185.0,131.82,132.05,131.67,131.79,7185.0
2018-12-14 14:00:00,131.79,132.18,131.74,132.18,11597.0,131.79,132.18,131.74,132.18,11597.0
2018-12-14 14:10:00,132.14,132.14,131.73,131.84,6897.0,132.14,132.14,131.73,131.84,6897.0
2018-12-14 14:20:00,131.93,132.17,131.86,132.04,6400.0,131.93,132.17,131.86,132.04,6400.0
2018-12-14 14:30:00,132.05,132.26,131.54,131.54,19435.0,132.05,132.26,131.54,131.54,19435.0
2018-12-14 14:40:00,131.57,131.89,131.33,131.4,18384.0,131.57,131.89,131.33,131.4,18384.0
2018-12-14 14:50:00,131.35,131.65,131.13,131.55,22619.0,131.35,131.65,131.13,131.55,22619.0
2018-12-14 15:00:00,131.5,131.66,131.32,131.39,18944.0,131.5,131.66,131.32,131.39,18944.0
2018-12-14 15:10:00,131.38,131.94,131.36,131.68,29832.0,131.38,131.94,131.36,131.68,29832.0
2018-12-14 15:20:00,131.72,131.75,131.39,131.5,23951.0,131.72,131.75,131.39,131.5,23951.0
2018-12-14 15:30:00,131.44,131.62,131.36,131.41,25413.0,131.44,131.62,131.36,131.41,25413.0
2018-12-14 15:40:00,131.35,131.43,130.99,131.33,44306.0,131.35,131.43,130.99,131.33,44306.0
2018-12-14 15:50:00,131.3,131.72,131.25,131.5,195033.0,131.3,131.72,131.25,131.5,195033.0
2018-12-17 09:30:00,130.99,131.5,129.34,129.64,84324.0,130.99,131.5,129.34,129.64,84324.0
2018-12-17 09:40:00,129.64,129.66,127.82,128.28,67711.0,129.64,129.66,127.82,128.28,67711.0
2018-12-17 09:50:00,128.28,129.31,127.77,129.16,49181.0,128.28,129.31,127.77,129.16,49181.0
2018-12-17 10:00:00,129.28,129.61,128.59,129.15,41052.0,129.28,129.61,128.59,129.15,41052.0
2018-12-17 10:10:00,129.14,130.22,128.97,129.37,26926.0,129.14,130.22,128.97,129.37,26926.0
2018-12-17 10:20:00,129.49,130.3,129.09,130.17,18345.0,129.49,130.3,129.09,130.17,18345.0
2018-12-17 10:30:00,130.19,130.46,129.55,129.65,22818.0,130.19,130.46,129.55,129.65,22818.0
2018-12-17 10:40:00,129.63,130.74,129.5,130.28,45619.0,129.63,130.74,129.5,130.28,45619.0
2018-12-17 10:50:00,130.27,131.22,130.22,130.85,54081.0,130.27,131.22,130.22,130.85,54081.0
2018-12-17 11:00:00,130.88,131.55,130.86,131.32,32154.0,130.88,131.55,130.86,131.32,32154.0
2018-12-17 11:10:00,131.36,131.95,130.99,131.73,58031.0,131.36,131.95,130.99,131.73,58031.0
2018-12-17 11:20:00,131.8,131.92,131.3,131.33,32403.0,131.8,131.92,131.3,131.33,32403.0
2018-12-17 11:30:00,131.36,131.41,130.64,130.66,23570.0,131.36,131.41,130.64,130.66,23570.0
2018-12-17 11:40:00,130.73,130.95,130.38,130.78,11800.0,130.73,130.95,130.38,130.78,11800.0
2018-12-17 11:50:00,130.91,131.57,130.69,131.47,11211.0,130.91,131.57,130.69,131.47,11211.0
2018-12-17 12:00:00,131.44,131.94,131.34,131.64,10326.0,131.44,131.94,131.34,131.64,10326.0
2018-12-17 12:10:00,131.58,131.7,131.22,131.43,11857.0,131.58,131.7,131.22,131.43,11857.0
2018-12-17 12:20:00,131.43,131.53,130.65,130.78,20139.0,131.43,131.53,130.65,130.78,20139.0
2018-12-17 12:30:00,130.78,130.78,129.95,130.08,25295.0,130.78,130.78,129.95,130.08,25295.0
2018-12-17 12:40:00,130.05,130.28,129.87,129.95,16330.0,130.05,130.28,129.87,129.95,16330.0
2018-12-17 12:50:00,129.87,129.87,129.39,129.45,14308.0,129.87,129.87,129.39,129.45,14308.0
2018-12-17 13:00:00,129.35,129.64,129.08,129.64,17303.0,129.35,129.64,129.08,129.64,17303.0
2018-12-17 13:10:00,129.61,129.73,128.89,129.08,16469.0,129.61,129.73,128.89,129.08,16469.0
2018-12-17 13:20:00,128.93,129.11,128.64,128.73,21507.0,128.93,129.11,128.64,128.73,21507.0
2018-12-17 13:30:00,128.68,129.0,127.84,128.06,19882.0,128.68,129.0,127.84,128.06,19882.0
2018-12-17 13:40:00,128.14,128.58,127.81,127.92,24778.0,128.14,128.58,127.81,127.92,24778.0
2018-12-17 13:50:00,127.97,128.39,127.8,127.95,26269.0,127.97,128.39,127.8,127.95,26269.0
2018-12-17 14:00:00,127.94,127.99,127.5,127.88,15592.0,127.94,127.99,127.5,127.88,15592.0
2018-12-17 14:10:00,127.75,128.0,127.58,127.79,15325.0,127.75,128.0,127.58,127.79,15325.0
2018-12-17 14:20:00,127.77,128.17,127.39,127.48,21447.0,127.77,128.17,127.39,127.48,21447.0
2018-12-17 14:30:00,127.45,127.76,127.4,127.52,31879.0,127.45,127.76,127.4,127.52,31879.0
2018-12-17 14:40:00,127.59,128.03,127.49,127.61,21398.0,127.59,128.03,127.49,127.61,21398.0
2018-12-17 14:50:00,127.61,127.72,127.15,127.49,18535.0,127.61,127.72,127.15,127.49,18535.0
2018-12-17 15:00:00,127.45,127.68,127.15,127.3,22360.0,127.45,127.68,127.15,127.3,22360.0
2018-12-17 15:10:00,127.28,127.76,127.28,127.52,29341.0,127.28,127.76,127.28,127.52,29341.0
2018-12-17 15:20:00,127.49,127.5,126.56,126.77,23434.0,127.49,127.5,126.56,126.77,23434.0
2018-12-17 15:30:00,126.82,126.99,126.51,126.89,43492.0,126.82,126.99,126.51,126.89,43492.0
2018-12-17 15:40:00,126.89,127.15,126.51,126.81,59250.0,126.89,127.15,126.51,126.81,59250.0
2018-12-17 15:50:00,126.83,127.36,126.72,127.35,193319.0,126.83,127.36,126.72,127.35,193319.0
2018-12-18 09:30:00,128.36,129.99,128.32,129.23,61396.0,128.36,129.99,128.32,129.23,61396.0
2018-12-18 09:40:00,129.21,130.61,129.14,130.13,39666.0,129.21,130.61,129.14,130.13,39666.0
2018-12-18 09:50:00,130.01,130.99,129.8,130.59,50483.0,130.01,130.99,129.8,130.59,50483.0
2018-12-18 10:00:00,130.52,130.52,128.58,128.71,44985.0,130.52,130.52,128.58,128.71,44985.0
2018-12-18 10:10:00,128.81,129.4,128.29,129.32,65864.0,128.81,129.4,128.29,129.32,65864.0
2018-12-18 10:20:00,129.33,129.6,128.95,129.45,12991.0,129.33,129.6,128.95,129.45,12991.0
2018-12-18 10:30:00,129.45,130.22,129.45,130.08,35487.0,129.45,130.22,129.45,130.08,35487.0
2018-12-18 10:40:00,130.15,130.21,129.24,130.01,14433.0,130.15,130.21,129.24,130.01,14433.0
2018-12-18 10:50:00,130.01,130.43,130.0,130.35,36342.0,130.01,130.43,130.0,130.35,36342.0
2018-12-18 11:00:00,130.41,130.51,129.44,129.9,17969.0,130.41,130.51,129.44,129.9,17969.0
2018-12-18 11:10:00,129.89,130.41,129.82,129.96,10784.0,129.89,130.41,129.82,129.96,10784.0
2018-12-18 11:20:00,129.9,129.9,129.23,129.76,19686.0,129.9,129.9,129.23,129.76,19686.0
2018-12-18 11:30:00,129.88,130.31,129.65,129.94,13431.0,129.88,130.31,129.65,129.94,13431.0
2018-12-18 11:40:00,129.82,130.35,129.82,130.23,8825.0,129.82,130.35,129.82,130.23,8825.0
2018-12-18 11:50:00,130.18,130.32,129.7,130.01,20140.0,130.18,130.32,129.7,130.01,20140.0
2018-12-18 12:00:00,129.93,130.87,129.91,130.8,9942.0,129.93,130.87,129.91,130.8,9942.0
2018-12-18 12:10:00,131.0,131.1,130.71,130.88,14740.0,131.0,131.1,130.71,130.88,14740.0
2018-12-18 12:20:00,130.88,131.14,130.67,130.76,24044.0,130.88,131.14,130.67,130.76,24044.0
2018-12-18 12:30:00,130.81,131.03,130.59,130.65,6902.0,130.81,131.03,130.59,130.65,6902.0
2018-12-18 12:40:00,130.64,130.85,130.46,130.71,23386.0,130.64,130.85,130.46,130.71,23386.0
2018-12-18 12:50:00,130.62,130.89,130.54,130.71,14826.0,130.62,130.89,130.54,130.71,14826.0
2018-12-18 13:00:00,130.66,131.24,130.55,130.93,34369.0,130.66,131.24,130.55,130.93,34369.0
2018-12-18 13:10:00,130.94,131.03,130.75,130.97,10628.0,130.94,131.03,130.75,130.97,10628.0
2018-12-18 13:20:00,130.96,131.2,130.39,130.49,20312.0,130.96,131.2,130.39,130.49,20312.0
2018-12-18 13:30:00,130.46,130.46,129.34,129.39,26393.0,130.46,130.46,129.34,129.39,26393.0
2018-12-18 13:40:00,129.38,130.17,129.34,130.17,16278.0,129.38,130.17,129.34,130.17,16278.0
2018-12-18 13:50:00,130.16,130.17,129.44,129.82,11988.0,130.16,130.17,129.44,129.82,11988.0
2018-12-18 14:00:00,129.79,130.51,129.78,130.49,9170.0,129.79,130.51,129.78,130.49,9170.0
2018-12-18 14:10:00,130.58,130.58,129.92,130.13,12210.0,130.58,130.58,129.92,130.13,12210.0
2018-12-18 14:20:00,130.07,130.67,130.07,130.65,19103.0,130.07,130.67,130.07,130.65,19103.0
2018-12-18 14:30:00,130.62,130.67,130.19,130.31,37930.0,130.62,130.67,130.19,130.31,37930.0
2018-12-18 14:40:00,130.33,130.39,129.72,129.9,50777.0,130.33,130.39,129.72,129.9,50777.0
2018-12-18 14:50:00,129.86,130.0,129.23,129.34,21614.0,129.86,130.0,129.23,129.34,21614.0
2018-12-18 15:00:00,129.26,129.39,128.64,128.93,23791.0,129.26,129.39,128.64,128.93,23791.0
2018-12-18 15:10:00,128.82,130.02,128.78,129.92,33308.0,128.82,130.02,128.78,129.92,33308.0
2018-12-18 15:20:00,129.85,130.35,129.69,129.94,33032.0,129.85,130.35,129.69,129.94,33032.0
2018-12-18 15:30:00,130.03,130.79,130.03,130.5,27791.0,130.03,130.79,130.03,130.5,27791.0
2018-12-18 15:40:00,130.6,131.54,130.58,131.42,52327.0,130.6,131.54,130.58,131.42,52327.0
2018-12-18 15:50:00,131.39,131.43,130.53,130.58,159068.0,131.39,131.43,130.53,130.58,159068.0
2018-12-19 09:30:00,130.44,132.64,130.11,132.64,63256.0,130.44,132.64,130.11,132.64,63256.0
2018-12-19 09:40:00,132.82,134.07,132.73,133.83,64583.0,132.82,134.07,132.73,133.83,64583.0
2018-12-19 09:50:00,133.8,134.79,133.69,134.25,88436.0,133.8,134.79,133.69,134.25,88436.0
2018-12-19 10:00:00,134.24,134.44,133.56,134.06,70772.0,134.24,134.44,133.56,134.06,70772.0
2018-12-19 10:10:00,134.13,134.7,133.82,133.92,77045.0,134.13,134.7,133.82,133.92,77045.0
2018-12-19 10:20:00,134.02,134.74,133.95,134.3,55024.0,134.02,134.74,133.95,134.3,55024.0
2018-12-19 10:30:00,134.35,134.65,134.05,134.1,28089.0,134.35,134.65,134.05,134.1,28089.0
2018-12-19 10:40:00,134.04,134.07,133.45,133.72,27113.0,134.04,134.07,133.45,133.72,27113.0
2018-12-19 10:50:00,133.66,134.0,133.37,133.73,14450.0,133.66,134.0,133.37,133.73,14450.0
2018-12-19 11:00:00,133.83,133.91,133.14,133.14,19909.0,133.83,133.91,133.14,133.14,19909.0
2018-12-19 11:10:00,133.19,133.43,132.97,133.14,26943.0,133.19,133.43,132.97,133.14,26943.0
2018-12-19 11:20:00,133.13,133.64,133.13,133.59,70078.0,133.13,133.64,133.13,133.59,70078.0
2018-12-19 11:30:00,133.6,133.68,133.27,133.43,50500.0,133.6,133.68,133.27,133.43,50500.0
2018-12-19 11:40:00,133.45,134.22,133.38,134.22,12980.0,133.45,134.22,133.38,134.22,12980.0
2018-12-19 11:50:00,134.23,134.41,133.99,134.31,12993.0,134.23,134.41,133.99,134.31,12993.0
2018-12-19 12:00:00,134.29,134.53,134.08,134.43,10958.0,134.29,134.53,134.08,134.43,10958.0
2018-12-19 12:10:00,134.43,134.56,134.28,134.46,9777.0,134.43,134.56,134.28,134.46,9777.0
2018-12-19 12:20:00,134.47,134.58,134.22,134.3,18784.0,134.47,134.58,134.22,134.3,18784.0
2018-12-19 12:30:00,134.28,134.32,133.98,134.05,58922.0,134.28,134.32,133.98,134.05,58922.0
2018-12-19 12:40:00,134.04,134.16,133.31,133.37,177267.0,134.04,134.16,133.31,133.37,177267.0
2018-12-19 12:50:00,133.28,133.82,133.26,133.56,20487.0,133.28,133.82,133.26,133.56,20487.0
2018-12-19 13:00:00,133.49,133.61,133.06,133.16,14368.0,133.49,133.61,133.06,133.16,14368.0
2018-12-19 13:10:00,133.18,133.41,133.07,133.37,18416.0,133.18,133.41,133.07,133.37,18416.0
2018-12-19 13:20:00,133.42,133.49,132.87,133.21,13907.0,133.42,133.49,132.87,133.21,13907.0
2018-12-19 13:30:00,133.28,133.4,133.13,133.13,13775.0,133.28,133.4,133.13,133.13,13775.0
2018-12-19 13:40:00,133.21,133.61,133.18,133.36,14446.0,133.21,133.61,133.18,133.36,14446.0
2018-12-19 13:50:00,133.35,134.43,133.3,134.42,15102.0,133.35,134.43,133.3,134.42,15102.0
2018-12-19 14:00:00,134.81,134.82,131.05,131.44,46083.0,134.81,134.82,131.05,131.44,46083.0
2018-12-19 14:10:00,131.58,131.9,130.08,131.15,69468.0,131.58,131.9,130.08,131.15,69468.0
2018-12-19 14:20:00,131.08,131.98,130.78,131.9,31545.0,131.08,131.98,130.78,131.9,31545.0
2018-12-19 14:30:00,131.82,132.58,131.52,132.09,34354.0,131.82,132.58,131.52,132.09,34354.0
2018-12-19 14:40:00,132.06,132.06,130.09,130.97,56627.0,132.06,132.06,130.09,130.97,56627.0
2018-12-19 14:50:00,130.91,131.02,128.61,129.33,64847.0,130.91,131.02,128.61,129.33,64847.0
2018-12-19 15:00:00,129.19,129.27,127.0,128.41,75878.0,129.19,129.27,127.0,128.41,75878.0
2018-12-19 15:10:00,128.63,129.43,128.11,128.65,99126.0,128.63,129.43,128.11,128.65,99126.0
2018-12-19 15:20:00,128.75,129.05,127.69,127.89,95820.0,128.75,129.05,127.69,127.89,95820.0
2018-12-19 15:30:00,127.96,128.64,127.8,127.99,56507.0,127.96,128.64,127.8,127.99,56507.0
2018-12-19 15:40:00,127.91,128.61,127.41,128.57,69642.0,127.91,128.61,127.41,128.57,69642.0
2018-12-19 15:50:00,128.58,128.95,128.11,128.11,173193.0,128.58,128.95,128.11,128.11,173193.0
2018-12-20 09:30:00,127.64,129.44,126.76,128.75,38724.0,127.64,129.44,126.76,128.75,38724.0
2018-12-20 09:40:00,128.62,128.62,126.57,127.26,42007.0,128.62,128.62,126.57,127.26,42007.0
2018-12-20 09:50:00,127.63,128.27,126.73,128.27,38623.0,127.63,128.27,126.73,128.27,38623.0
2018-12-20 10:00:00,128.24,129.17,127.73,129.13,44043.0,128.24,129.17,127.73,129.13,44043.0
2018-12-20 10:10:00,129.08,129.08,127.8,127.82,79279.0,129.08,129.08,127.8,127.82,79279.0
2018-12-20 10:20:00,127.8,128.17,127.31,127.95,51185.0,127.8,128.17,127.31,127.95,51185.0
2018-12-20 10:30:00,127.85,128.45,127.4,127.87,48723.0,127.85,128.45,127.4,127.87,48723.0
2018-12-20 10:40:00,127.82,128.57,127.63,127.63,13506.0,127.82,128.57,127.63,127.63,13506.0
2018-12-20 10:50:00,127.67,127.81,126.92,127.29,21911.0,127.67,127.81,126.92,127.29,21911.0
2018-12-20 11:00:00,127.16,127.25,125.7,125.96,24295.0,127.16,127.25,125.7,125.96,24295.0
2018-12-20 11:10:00,126.08,126.28,124.7,124.83,48002.0,126.08,126.28,124.7,124.83,48002.0
2018-12-20 11:20:00,124.72,124.8,123.68,123.7,57790.0,124.72,124.8,123.68,123.7,57790.0
2018-12-20 11:30:00,123.76,124.12,123.18,123.27,68655.0,123.76,124.12,123.18,123.27,68655.0
2018-12-20 11:40:00,123.37,123.57,121.39,121.4,59663.0,123.37,123.57,121.39,121.4,59663.0
2018-12-20 11:50:00,121.4,122.65,121.04,122.43,66568.0,121.4,122.65,121.04,122.43,66568.0
2018-12-20 12:00:00,122.41,122.94,122.1,122.31,35039.0,122.41,122.94,122.1,122.31,35039.0
2018-12-20 12:10:00,122.32,122.64,121.61,122.49,69950.0,122.32,122.64,121.61,122.49,69950.0
2018-12-20 12:20:00,122.57,123.85,122.34,123.84,46263.0,122.57,123.85,122.34,123.84,46263.0
2018-12-20 12:30:00,123.71,123.97,123.22,123.31,32469.0,123.71,123.97,123.22,123.31,32469.0
2018-12-20 12:40:00,123.21,123.38,122.69,123.14,24906.0,123.21,123.38,122.69,123.14,24906.0
2018-12-20 12:50:00,123.06,123.96,122.93,123.88,14283.0,123.06,123.96,122.93,123.88,14283.0
2018-12-20 13:00:00,123.85,123.9,123.24,123.24,19645.0,123.85,123.9,123.24,123.24,19645.0
2018-12-20 13:10:00,123.19,123.93,123.0,123.63,12393.0,123.19,123.93,123.0,123.63,12393.0
2018-12-20 13:20:00,123.61,124.26,123.43,124.01,21264.0,123.61,124.26,123.43,124.01,21264.0
2018-12-20 13:30:00,123.92,124.17,123.58,124.0,14132.0,123.92,124.17,123.58,124.0,14132.0
2018-12-20 13:40:00,124.04,124.38,123.41,124.37,27105.0,124.04,124.38,123.41,124.37,27105.0
2018-12-20 13:50:00,124.33,124.33,123.68,123.8,24018.0,124.33,124.33,123.68,123.8,24018.0
2018-12-20 14:00:00,123.83,124.01,122.78,123.07,41407.0,123.83,124.01,122.78,123.07,41407.0
2018-12-20 14:10:00,123.06,123.09,122.23,122.44,34300.0,123.06,123.09,122.23,122.44,34300.0
2018-12-20 14:20:00,122.5,124.19,122.5,124.14,22618.0,122.5,124.19,122.5,124.14,22618.0
2018-12-20 14:30:00,124.19,124.93,124.02,124.33,25218.0,124.19,124.93,124.02,124.33,25218.0
2018-12-20 14:40:00,124.44,126.09,124.36,125.99,40537.0,124.44,126.09,124.36,125.99,40537.0
2018-12-20 14:50:00,126.0,126.0,124.89,125.7,60697.0,126.0,126.0,124.89,125.7,60697.0
2018-12-20 15:00:00,125.64,126.0,125.14,125.82,45440.0,125.64,126.0,125.14,125.82,45440.0
2018-12-20 15:10:00,125.81,126.23,125.57,125.67,27686.0,125.81,126.23,125.57,125.67,27686.0
2018-12-20 15:20:00,125.62,126.61,125.61,125.71,40745.0,125.62,126.61,125.61,125.71,40745.0
2018-12-20 15:30:00,125.66,126.15,125.41,125.97,65273.0,125.66,126.15,125.41,125.97,65273.0
2018-12-20 15:40:00,125.88,126.08,124.78,125.0,56279.0,125.88,126.08,124.78,125.0,56279.0
2018-12-20 15:50:00,124.92,125.04,124.35,124.93,175044.0,124.92,125.04,124.35,124.93,175044.0
2018-12-21 09:30:00,126.71,126.71,124.39,125.21,391323.0,126.71,126.71,124.39,125.21,391323.0
2018-12-21 09:40:00,125.35,125.51,124.0,124.54,38081.0,125.35,125.51,124.0,124.54,38081.0
2018-12-21 09:50:00,124.34,124.44,123.25,123.93,36295.0,124.34,124.44,123.25,123.93,36295.0
2018-12-21 10:00:00,124.02,124.15,122.59,122.82,33512.0,124.02,124.15,122.59,122.82,33512.0
2018-12-21 10:10:00,122.88,125.62,122.88,125.48,82047.0,122.88,125.62,122.88,125.48,82047.0
2018-12-21 10:20:00,125.48,125.7,124.84,124.98,43467.0,125.48,125.7,124.84,124.98,43467.0
2018-12-21 10:30:00,125.22,125.31,124.22,124.54,29209.0,125.22,125.31,124.22,124.54,29209.0
2018-12-21 10:40:00,124.51,124.86,124.08,124.48,27825.0,124.51,124.86,124.08,124.48,27825.0
2018-12-21 10:50:00,124.46,124.8,124.08,124.17,25799.0,124.46,124.8,124.08,124.17,25799.0
2018-12-21 11:00:00,124.12,124.12,122.54,122.54,32438.0,124.12,124.12,122.54,122.54,32438.0
2018-12-21 11:10:00,122.63,123.11,122.24,122.95,33745.0,122.63,123.11,122.24,122.95,33745.0
2018-12-21 11:20:00,123.04,123.58,122.65,123.58,20157.0,123.04,123.58,122.65,123.58,20157.0
2018-12-21 11:30:00,123.59,123.67,122.91,123.03,20167.0,123.59,123.67,122.91,123.03,20167.0
2018-12-21 11:40:00,122.99,123.19,122.45,122.53,14500.0,122.99,123.19,122.45,122.53,14500.0
2018-12-21 11:50:00,122.55,122.82,122.15,122.2,33225.0,122.55,122.82,122.15,122.2,33225.0
2018-12-21 12:00:00,122.24,122.3,121.36,121.77,45769.0,122.24,122.3,121.36,121.77,45769.0
2018-12-21 12:10:00,121.75,122.07,121.35,121.41,26661.0,121.75,122.07,121.35,121.41,26661.0
2018-12-21 12:20:00,121.29,121.49,120.86,121.18,41887.0,121.29,121.49,120.86,121.18,41887.0
2018-12-21 12:30:00,121.12,122.17,120.45,122.0,79754.0,121.12,122.17,120.45,122.0,79754.0
2018-12-21 12:40:00,122.13,123.13,121.77,122.52,49221.0,122.13,123.13,121.77,122.52,49221.0
2018-12-21 12:50:00,122.47,122.77,122.14,122.33,71309.0,122.47,122.77,122.14,122.33,71309.0
2018-12-21 13:00:00,122.39,122.72,121.83,122.4,50457.0,122.39,122.72,121.83,122.4,50457.0
2018-12-21 13:10:00,122.43,122.68,122.0,122.33,23782.0,122.43,122.68,122.0,122.33,23782.0
2018-12-21 13:20:00,122.29,123.23,122.23,122.67,29492.0,122.29,123.23,122.23,122.67,29492.0
2018-12-21 13:30:00,122.68,123.15,122.35,122.99,49626.0,122.68,123.15,122.35,122.99,49626.0
2018-12-21 13:40:00,123.07,123.18,122.57,122.61,17792.0,123.07,123.18,122.57,122.61,17792.0
2018-12-21 13:50:00,122.7,122.77,122.11,122.21,14597.0,122.7,122.77,122.11,122.21,14597.0
2018-12-21 14:00:00,122.09,122.47,122.07,122.09,18193.0,122.09,122.47,122.07,122.09,18193.0
2018-12-21 14:10:00,122.21,122.41,121.74,122.35,28570.0,122.21,122.41,121.74,122.35,28570.0
2018-12-21 14:20:00,122.36,122.55,121.89,122.15,25731.0,122.36,122.55,121.89,122.15,25731.0
2018-12-21 14:30:00,122.16,122.31,121.93,122.1,17430.0,122.16,122.31,121.93,122.1,17430.0
2018-12-21 14:40:00,122.17,122.25,121.43,121.96,28172.0,122.17,122.25,121.43,121.96,28172.0
2018-12-21 14:50:00,121.99,122.57,121.7,121.9,19224.0,121.99,122.57,121.7,121.9,19224.0
2018-12-21 15:00:00,121.92,122.19,121.53,121.68,17918.0,121.92,122.19,121.53,121.68,17918.0
2018-12-21 15:10:00,121.7,121.71,120.69,120.79,58242.0,121.7,121.71,120.69,120.79,58242.0
2018-12-21 15:20:00,120.81,121.12,120.39,120.5,40535.0,120.81,121.12,120.39,120.5,40535.0
2018-12-21 15:30:00,120.59,121.04,120.16,120.19,55953.0,120.59,121.04,120.16,120.19,55953.0
2018-12-21 15:40:00,120.11,121.41,120.11,121.12,74198.0,120.11,121.41,120.11,121.12,74198.0
2018-12-21 15:50:00,121.12,121.14,120.22,120.22,315600.0,121.12,121.14,120.22,120.22,315600.0
2018-12-24 09:30:00,118.81,121.06,118.54,120.5,64802.0,118.81,121.06,118.54,120.5,64802.0
2018-12-24 09:40:00,120.61,120.66,117.72,118.82,92547.0,120.61,120.66,117.72,118.82,92547.0
2018-12-24 09:50:00,118.81,119.44,118.11,119.16,56067.0,118.81,119.44,118.11,119.16,56067.0
2018-12-24 10:00:00,119.12,120.48,118.88,120.48,65602.0,119.12,120.48,118.88,120.48,65602.0
2018-12-24 10:10:00,120.49,120.75,119.55,119.77,57673.0,120.49,120.75,119.55,119.77,57673.0
2018-12-24 10:20:00,119.85,120.54,119.17,120.33,44729.0,119.85,120.54,119.17,120.33,44729.0
2018-12-24 10:30:00,120.4,121.66,120.33,120.87,44298.0,120.4,121.66,120.33,120.87,44298.0
2018-12-24 10:40:00,120.87,122.14,120.86,121.55,35814.0,120.87,122.14,120.86,121.55,35814.0
2018-12-24 10:50:00,121.35,121.4,120.4,121.34,55566.0,121.35,121.4,120.4,121.34,55566.0
2018-12-24 11:00:00,121.36,121.52,120.03,120.44,31077.0,121.36,121.52,120.03,120.44,31077.0
2018-12-24 11:10:00,120.38,120.88,120.01,120.51,48966.0,120.38,120.88,120.01,120.51,48966.0
2018-12-24 11:20:00,120.49,120.92,119.59,119.69,36961.0,120.49,120.92,119.59,119.69,36961.0
2018-12-24 11:30:00,119.68,120.55,119.62,120.53,28984.0,119.68,120.55,119.62,120.53,28984.0
2018-12-24 11:40:00,120.54,120.82,119.78,119.89,91980.0,120.54,120.82,119.78,119.89,91980.0
2018-12-24 11:50:00,119.91,120.69,119.78,120.19,33230.0,119.91,120.69,119.78,120.19,33230.0
2018-12-24 12:00:00,120.45,120.87,120.25,120.25,28336.0,120.45,120.87,120.25,120.25,28336.0
2018-12-24 12:10:00,120.11,120.71,119.96,120.26,44179.0,120.11,120.71,119.96,120.26,44179.0
2018-12-24 12:20:00,120.2,120.77,119.89,120.16,34094.0,120.2,120.77,119.89,120.16,34094.0
2018-12-24 12:30:00,120.15,120.44,119.67,119.96,37327.0,120.15,120.44,119.67,119.96,37327.0
2018-12-24 12:40:00,119.96,120.18,119.63,119.78,52595.0,119.96,120.18,119.63,119.78,52595.0
2018-12-24 12:50:00,119.7,119.73,118.3,118.3,135100.0,119.7,119.73,118.3,118.3,135100.0
2018-12-26 09:30:00,119.71,121.36,119.43,120.72,39210.0,119.71,121.36,119.43,120.72,39210.0
2018-12-26 09:40:00,120.52,120.55,119.38,119.84,31814.0,120.52,120.55,119.38,119.84,31814.0
2018-12-26 09:50:00,119.8,120.5,119.73,119.94,45455.0,119.8,120.5,119.73,119.94,45455.0
2018-12-26 10:00:00,119.97,120.63,119.24,119.8,27071.0,119.97,120.63,119.24,119.8,27071.0
2018-12-26 10:10:00,119.66,119.66,118.49,118.61,22162.0,119.66,119.66,118.49,118.61,22162.0
2018-12-26 10:20:00,118.61,119.76,118.6,119.37,15992.0,118.61,119.76,118.6,119.37,15992.0
2018-12-26 10:30:00,119.47,119.91,119.2,119.27,44612.0,119.47,119.91,119.2,119.27,44612.0
2018-12-26 10:40:00,119.23,119.54,118.88,119.25,25594.0,119.23,119.54,118.88,119.25,25594.0
2018-12-26 10:50:00,119.19,119.42,118.19,118.34,25532.0,119.19,119.42,118.19,118.34,25532.0
2018-12-26 11:00:00,118.38,119.32,118.25,119.19,24509.0,118.38,119.32,118.25,119.19,24509.0
2018-12-26 11:10:00,119.29,120.09,119.15,119.83,24584.0,119.29,120.09,119.15,119.83,24584.0
2018-12-26 11:20:00,119.83,120.08,119.3,119.85,39689.0,119.83,120.08,119.3,119.85,39689.0
2018-12-26 11:30:00,119.84,120.54,119.76,120.41,51614.0,119.84,120.54,119.76,120.41,51614.0
2018-12-26 11:40:00,120.54,121.06,120.39,120.96,41778.0,120.54,121.06,120.39,120.96,41778.0
2018-12-26 11:50:00,121.0,121.57,120.66,121.57,46383.0,121.0,121.57,120.66,121.57,46383.0
2018-12-26 12:00:00,121.65,121.95,121.42,121.88,27480.0,121.65,121.95,121.42,121.88,27480.0
2018-12-26 12:10:00,121.96,122.58,121.57,121.96,18637.0,121.96,122.58,121.57,121.96,18637.0
2018-12-26 12:20:00,122.03,122.17,121.63,121.72,14739.0,122.03,122.17,121.63,121.72,14739.0
2018-12-26 12:30:00,121.69,122.27,121.57,122.08,9964.0,121.69,122.27,121.57,122.08,9964.0
2018-12-26 12:40:00,122.11,122.54,121.79,122.37,14778.0,122.11,122.54,121.79,122.37,14778.0
2018-12-26 12:50:00,122.34,122.67,122.16,122.38,16410.0,122.34,122.67,122.16,122.38,16410.0
2018-12-26 13:00:00,122.24,122.37,121.79,121.89,7806.0,122.24,122.37,121.79,121.89,7806.0
2018-12-26 13:10:00,122.05,122.08,121.42,121.6,17133.0,122.05,122.08,121.42,121.6,17133.0
2018-12-26 13:20:00,121.63,122.3,121.63,121.98,10385.0,121.63,122.3,121.63,121.98,10385.0
2018-12-26 13:30:00,122.05,122.2,121.8,122.2,8217.0,122.05,122.2,121.8,122.2,8217.0
2018-12-26 13:40:00,122.28,122.69,122.28,122.55,9230.0,122.28,122.69,122.28,122.55,9230.0
2018-12-26 13:50:00,122.65,123.45,122.61,123.45,11118.0,122.65,123.45,122.61,123.45,11118.0
2018-12-26 14:00:00,123.32,123.39,122.68,123.0,16354.0,123.32,123.39,122.68,123.0,16354.0
2018-12-26 14:10:00,123.07,123.45,122.75,122.89,23179.0,123.07,123.45,122.75,122.89,23179.0
2018-12-26 14:20:00,122.81,123.11,122.61,122.84,14133.0,122.81,123.11,122.61,122.84,14133.0
2018-12-26 14:30:00,122.92,123.41,122.92,123.32,8154.0,122.92,123.41,122.92,123.32,8154.0
2018-12-26 14:40:00,123.33,123.41,122.9,123.08,15519.0,123.33,123.41,122.9,123.08,15519.0
2018-12-26 14:50:00,122.98,123.4,122.91,123.39,19205.0,122.98,123.4,122.91,123.39,19205.0
2018-12-26 15:00:00,123.37,123.57,123.08,123.37,15734.0,123.37,123.57,123.08,123.37,15734.0
2018-12-26 15:10:00,123.43,123.81,123.4,123.4,16107.0,123.43,123.81,123.4,123.4,16107.0
2018-12-26 15:20:00,123.39,124.11,123.38,124.03,24104.0,123.39,124.11,123.38,124.03,24104.0
2018-12-26 15:30:00,124.04,124.42,123.92,124.4,36849.0,124.04,124.42,123.92,124.4,36849.0
2018-12-26 15:40:00,124.36,125.08,124.18,124.65,48736.0,124.36,125.08,124.18,124.65,48736.0
2018-12-26 15:50:00,124.59,125.92,124.59,125.92,146719.0,124.59,125.92,124.59,125.92,146719.0
2018-12-27 09:30:00,122.64,125.2,122.0,124.64,55597.0,122.64,125.2,122.0,124.64,55597.0
2018-12-27 09:40:00,124.66,125.04,123.11,123.15,27291.0,124.66,125.04,123.11,123.15,27291.0
2018-12-27 09:50:00,123.17,124.08,123.02,124.08,33502.0,123.17,124.08,123.02,124.08,33502.0
2018-12-27 10:00:00,123.87,124.47,123.68,123.83,46353.0,123.87,124.47,123.68,123.83,46353.0
2018-12-27 10:10:00,123.89,124.63,123.41,123.41,18760.0,123.89,124.63,123.41,123.41,18760.0
2018-12-27 10:20:00,123.4,123.45,122.4,122.71,38779.0,123.4,123.45,122.4,122.71,38779.0
2018-12-27 10:30:00,122.61,123.45,122.1,122.74,37804.0,122.61,123.45,122.1,122.74,37804.0
2018-12-27 10:40:00,122.8,123.53,122.8,123.18,31160.0,122.8,123.53,122.8,123.18,31160.0
2018-12-27 10:50:00,123.22,123.24,122.6,123.12,15206.0,123.22,123.24,122.6,123.12,15206.0
2018-12-27 11:00:00,123.08,123.29,122.71,122.86,12812.0,123.08,123.29,122.71,122.86,12812.0
2018-12-27 11:10:00,122.95,123.7,122.93,123.59,20702.0,122.95,123.7,122.93,123.59,20702.0
2018-12-27 11:20:00,123.57,123.73,123.17,123.66,26361.0,123.57,123.73,123.17,123.66,26361.0
2018-12-27 11:30:00,123.82,124.32,123.59,124.09,25535.0,123.82,124.32,123.59,124.09,25535.0
2018-12-27 11:40:00,124.04,124.04,123.19,123.28,12602.0,124.04,124.04,123.19,123.28,12602.0
2018-12-27 11:50:00,123.57,123.69,123.09,123.6,26797.0,123.57,123.69,123.09,123.6,26797.0
2018-12-27 12:00:00,123.51,123.51,122.93,123.13,6300.0,123.51,123.51,122.93,123.13,6300.0
2018-12-27 12:10:00,123.03,123.48,122.94,123.46,5900.0,123.03,123.48,122.94,123.46,5900.0
2018-12-27 12:20:00,123.39,123.39,122.32,122.42,47159.0,123.39,123.39,122.32,122.42,47159.0
2018-12-27 12:30:00,122.41,122.81,122.21,122.64,33444.0,122.41,122.81,122.21,122.64,33444.0
2018-12-27 12:40:00,122.64,122.64,122.1,122.42,11817.0,122.64,122.64,122.1,122.42,11817.0
2018-12-27 12:50:00,122.35,122.83,122.35,122.8,13692.0,122.35,122.83,122.35,122.8,13692.0
2018-12-27 13:00:00,122.79,123.15,122.72,123.02,13534.0,122.79,123.15,122.72,123.02,13534.0
2018-12-27 13:10:00,122.97,123.12,122.56,122.82,14917.0,122.97,123.12,122.56,122.82,14917.0
2018-12-27 13:20:00,122.72,122.87,122.46,122.46,8164.0,122.72,122.87,122.46,122.46,8164.0
2018-12-27 13:30:00,122.43,122.66,122.34,122.34,16701.0,122.43,122.66,122.34,122.34,16701.0
2018-12-27 13:40:00,122.33,122.85,122.09,122.09,28024.0,122.33,122.85,122.09,122.09,28024.0
2018-12-27 13:50:00,122.17,122.17,121.58,121.87,20771.0,122.17,122.17,121.58,121.87,20771.0
2018-12-27 14:00:00,121.78,122.07,121.54,121.61,25151.0,121.78,122.07,121.54,121.61,25151.0
2018-12-27 14:10:00,121.54,121.64,121.26,121.48,14733.0,121.54,121.64,121.26,121.48,14733.0
2018-12-27 14:20:00,121.45,121.91,121.39,121.91,28222.0,121.45,121.91,121.39,121.91,28222.0
2018-12-27 14:30:00,121.91,121.96,121.6,121.88,9839.0,121.91,121.96,121.6,121.88,9839.0
2018-12-27 14:40:00,121.93,123.12,121.92,122.81,14478.0,121.93,123.12,121.92,122.81,14478.0
2018-12-27 14:50:00,122.77,123.63,122.68,123.52,12327.0,122.77,123.63,122.68,123.52,12327.0
2018-12-27 15:00:00,123.51,123.63,123.06,123.5,22023.0,123.51,123.63,123.06,123.5,22023.0
2018-12-27 15:10:00,123.5,124.36,123.39,124.11,24770.0,123.5,124.36,123.39,124.11,24770.0
2018-12-27 15:20:00,124.21,125.5,124.21,125.38,30597.0,124.21,125.5,124.21,125.38,30597.0
2018-12-27 15:30:00,125.48,126.48,124.85,126.1,38903.0,125.48,126.48,124.85,126.1,38903.0
2018-12-27 15:40:00,126.16,127.05,125.95,126.48,49103.0,126.16,127.05,125.95,126.48,49103.0
2018-12-27 15:50:00,126.33,127.49,125.81,127.49,120525.0,126.33,127.49,125.81,127.49,120525.0
2018-12-28 09:30:00,128.71,128.71,126.15,126.6,31331.0,128.71,128.71,126.15,126.6,31331.0
2018-12-28 09:40:00,126.59,128.05,126.3,127.11,21456.0,126.59,128.05,126.3,127.11,21456.0
2018-12-28 09:50:00,127.2,127.21,126.45,127.11,28836.0,127.2,127.21,126.45,127.11,28836.0
2018-12-28 10:00:00,127.18,127.38,126.43,126.48,14102.0,127.18,127.38,126.43,126.48,14102.0
2018-12-28 10:10:00,126.62,126.99,126.28,126.94,20129.0,126.62,126.99,126.28,126.94,20129.0
2018-12-28 10:20:00,126.75,126.81,125.38,125.54,15837.0,126.75,126.81,125.38,125.54,15837.0
2018-12-28 10:30:00,125.61,126.05,125.07,125.52,14626.0,125.61,126.05,125.07,125.52,14626.0
2018-12-28 10:40:00,125.77,126.75,125.62,126.61,12314.0,125.77,126.75,125.62,126.61,12314.0
2018-12-28 10:50:00,126.59,127.2,126.22,126.22,22035.0,126.59,127.2,126.22,126.22,22035.0
2018-12-28 11:00:00,126.25,126.4,125.78,126.32,34530.0,126.25,126.4,125.78,126.32,34530.0
2018-12-28 11:10:00,126.32,127.0,126.24,126.43,17074.0,126.32,127.0,126.24,126.43,17074.0
2018-12-28 11:20:00,126.5,126.87,126.28,126.87,11396.0,126.5,126.87,126.28,126.87,11396.0
2018-12-28 11:30:00,126.79,127.51,126.71,127.41,9355.0,126.79,127.51,126.71,127.41,9355.0
2018-12-28 11:40:00,127.41,127.56,126.91,126.99,11851.0,127.41,127.56,126.91,126.99,11851.0
2018-12-28 11:50:00,127.08,127.4,126.91,127.34,8275.0,127.08,127.4,126.91,127.34,8275.0
2018-12-28 12:00:00,127.42,127.85,127.26,127.51,12286.0,127.42,127.85,127.26,127.51,12286.0
2018-12-28 12:10:00,127.51,127.65,126.93,127.07,10705.0,127.51,127.65,126.93,127.07,10705.0
2018-12-28 12:20:00,127.08,127.46,126.87,126.99,16312.0,127.08,127.46,126.87,126.99,16312.0
2018-12-28 12:30:00,127.1,127.51,127.06,127.43,10257.0,127.1,127.51,127.06,127.43,10257.0
2018-12-28 12:40:00,127.59,127.67,127.28,127.32,8639.0,127.59,127.67,127.28,127.32,8639.0
2018-12-28 12:50:00,127.4,127.73,127.13,127.13,19453.0,127.4,127.73,127.13,127.13,19453.0
2018-12-28 13:00:00,127.22,127.38,126.98,127.22,8072.0,127.22,127.38,126.98,127.22,8072.0
2018-12-28 13:10:00,127.32,127.52,127.16,127.19,11030.0,127.32,127.52,127.16,127.19,11030.0
2018-12-28 13:20:00,127.2,127.25,126.84,127.01,9065.0,127.2,127.25,126.84,127.01,9065.0
2018-12-28 13:30:00,127.08,127.08,126.64,126.77,12857.0,127.08,127.08,126.64,126.77,12857.0
2018-12-28 13:40:00,126.91,127.53,126.74,127.29,13861.0,126.91,127.53,126.74,127.29,13861.0
2018-12-28 13:50:00,127.28,127.48,127.13,127.45,20522.0,127.28,127.48,127.13,127.45,20522.0
2018-12-28 14:00:00,127.44,128.44,127.43,128.44,38023.0,127.44,128.44,127.43,128.44,38023.0
2018-12-28 14:10:00,128.37,128.75,128.27,128.5,32535.0,128.37,128.75,128.27,128.5,32535.0
2018-12-28 14:20:00,128.54,128.82,128.34,128.67,26692.0,128.54,128.82,128.34,128.67,26692.0
2018-12-28 14:30:00,128.73,129.25,128.64,129.16,28283.0,128.73,129.25,128.64,129.16,28283.0
2018-12-28 14:40:00,129.07,129.69,128.99,129.65,38958.0,129.07,129.69,128.99,129.65,38958.0
2018-12-28 14:50:00,129.62,130.08,129.48,130.03,41345.0,129.62,130.08,129.48,130.03,41345.0
2018-12-28 15:00:00,129.94,130.11,128.44,128.84,31840.0,129.94,130.11,128.44,128.84,31840.0
2018-12-28 15:10:00,128.75,129.15,128.3,128.32,21492.0,128.75,129.15,128.3,128.32,21492.0
2018-12-28 15:20:00,128.24,128.35,127.35,127.8,24448.0,128.24,128.35,127.35,127.8,24448.0
2018-12-28 15:30:00,127.65,127.75,127.02,127.09,23931.0,127.65,127.75,127.02,127.09,23931.0
2018-12-28 15:40:00,127.01,127.36,126.69,127.36,34096.0,127.01,127.36,126.69,127.36,34096.0
2018-12-28 15:50:00,127.26,127.49,126.79,127.25,83290.0,127.26,127.49,126.79,127.25,83290.0
2018-12-31 09:30:00,129.19,129.5,128.14,129.08,32348.0,129.19,129.5,128.14,129.08,32348.0
2018-12-31 09:40:00,129.14,129.14,128.15,128.43,12968.0,129.14,129.14,128.15,128.43,12968.0
2018-12-31 09:50:00,128.41,128.84,127.81,128.8,27201.0,128.41,128.84,127.81,128.8,27201.0
2018-12-31 10:00:00,128.83,129.23,128.48,128.49,20317.0,128.83,129.23,128.48,128.49,20317.0
2018-12-31 10:10:00,128.43,128.68,127.85,127.97,13818.0,128.43,128.68,127.85,127.97,13818.0
2018-12-31 10:20:00,127.97,128.39,127.89,128.36,22002.0,127.97,128.39,127.89,128.36,22002.0
2018-12-31 10:30:00,128.27,128.46,127.57,127.6,10793.0,128.27,128.46,127.57,127.6,10793.0
2018-12-31 10:40:00,127.6,128.51,127.6,128.11,11594.0,127.6,128.51,127.6,128.11,11594.0
2018-12-31 10:50:00,127.98,127.98,127.59,127.64,7050.0,127.98,127.98,127.59,127.64,7050.0
2018-12-31 11:00:00,127.45,127.95,127.39,127.81,8520.0,127.45,127.95,127.39,127.81,8520.0
2018-12-31 11:10:00,127.78,128.03,127.54,127.7,10758.0,127.78,128.03,127.54,127.7,10758.0
2018-12-31 11:20:00,127.7,128.01,127.32,127.72,10200.0,127.7,128.01,127.32,127.72,10200.0
2018-12-31 11:30:00,127.75,127.82,127.17,127.58,13920.0,127.75,127.82,127.17,127.58,13920.0
2018-12-31 11:40:00,127.51,128.15,127.34,128.15,8885.0,127.51,128.15,127.34,128.15,8885.0
2018-12-31 11:50:00,128.17,128.23,127.79,128.22,7770.0,128.17,128.23,127.79,128.22,7770.0
2018-12-31 12:00:00,128.19,128.49,128.07,128.32,6583.0,128.19,128.49,128.07,128.32,6583.0
2018-12-31 12:10:00,128.34,128.45,128.04,128.17,10700.0,128.34,128.45,128.04,128.17,10700.0
2018-12-31 12:20:00,128.17,128.33,128.09,128.17,11269.0,128.17,128.33,128.09,128.17,11269.0
2018-12-31 12:30:00,128.21,128.86,128.12,128.8,12324.0,128.21,128.86,128.12,128.8,12324.0
2018-12-31 12:40:00,128.83,128.98,128.52,128.59,6787.0,128.83,128.98,128.52,128.59,6787.0
2018-12-31 12:50:00,128.58,128.72,128.32,128.72,7401.0,128.58,128.72,128.32,128.72,7401.0
2018-12-31 13:00:00,128.72,129.01,128.67,128.85,16657.0,128.72,129.01,128.67,128.85,16657.0
2018-12-31 13:10:00,128.81,129.21,128.7,129.1,12535.0,128.81,129.21,128.7,129.1,12535.0
2018-12-31 13:20:00,129.12,129.37,129.02,129.28,9152.0,129.12,129.37,129.02,129.28,9152.0
2018-12-31 13:30:00,129.2,129.28,128.91,128.91,11026.0,129.2,129.28,128.91,128.91,11026.0
2018-12-31 13:40:00,128.97,129.05,128.43,128.46,8741.0,128.97,129.05,128.43,128.46,8741.0
2018-12-31 13:50:00,128.58,128.62,127.94,127.94,11678.0,128.58,128.62,127.94,127.94,11678.0
2018-12-31 14:00:00,127.95,128.2,127.71,128.14,12406.0,127.95,128.2,127.71,128.14,12406.0
2018-12-31 14:10:00,128.09,128.46,127.87,128.1,19073.0,128.09,128.46,127.87,128.1,19073.0
2018-12-31 14:20:00,128.16,128.16,127.64,127.65,13374.0,128.16,128.16,127.64,127.65,13374.0
2018-12-31 14:30:00,127.65,128.03,127.6,128.02,14090.0,127.65,128.03,127.6,128.02,14090.0
2018-12-31 14:40:00,128.07,128.5,128.05,128.32,11038.0,128.07,128.5,128.05,128.32,11038.0
2018-12-31 14:50:00,128.31,128.66,128.3,128.45,57713.0,128.31,128.66,128.3,128.45,57713.0
2018-12-31 15:00:00,128.45,128.62,127.86,127.87,44008.0,128.45,128.62,127.86,127.87,44008.0
2018-12-31 15:10:00,127.71,128.03,127.6,128.03,17493.0,127.71,128.03,127.6,128.03,17493.0
2018-12-31 15:20:00,128.08,128.35,127.84,128.03,11428.0,128.08,128.35,127.84,128.03,11428.0
2018-12-31 15:30:00,128.04,128.47,128.04,128.32,14254.0,128.04,128.47,128.04,128.32,14254.0
2018-12-31 15:40:00,128.36,128.48,127.71,127.76,22084.0,128.36,128.48,127.71,127.76,22084.0
2018-12-31 15:50:00,127.73,128.76,127.54,128.75,146307.0,127.73,128.76,127.54,128.75,146307.0
2019-01-02 09:30:00,125.39,126.26,124.65,125.47,59158.0,125.39,126.26,124.65,125.47,59158.0
2019-01-02 09:40:00,125.2,126.45,124.9,126.43,30545.0,125.2,126.45,124.9,126.43,30545.0
2019-01-02 09:50:00,126.38,126.58,125.62,126.08,18762.0,126.38,126.58,125.62,126.08,18762.0
2019-01-02 10:00:00,126.11,127.46,125.31,127.41,22248.0,126.11,127.46,125.31,127.41,22248.0
2019-01-02 10:10:00,127.3,127.42,126.77,126.98,30808.0,127.3,127.42,126.77,126.98,30808.0
2019-01-02 10:20:00,127.01,127.84,126.93,127.26,15700.0,127.01,127.84,126.93,127.26,15700.0
2019-01-02 10:30:00,127.26,127.52,126.89,127.41,41392.0,127.26,127.52,126.89,127.41,41392.0
2019-01-02 10:40:00,127.45,127.97,127.44,127.61,33153.0,127.45,127.97,127.44,127.61,33153.0
2019-01-02 10:50:00,127.48,128.41,127.44,128.24,10142.0,127.48,128.41,127.44,128.24,10142.0
2019-01-02 11:00:00,128.35,128.95,128.13,128.89,10465.0,128.35,128.95,128.13,128.89,10465.0
2019-01-02 11:10:00,128.88,129.49,128.71,129.49,14083.0,128.88,129.49,128.71,129.49,14083.0
2019-01-02 11:20:00,129.54,129.54,128.53,128.74,14080.0,129.54,129.54,128.53,128.74,14080.0
2019-01-02 11:30:00,128.64,128.72,128.06,128.17,33901.0,128.64,128.72,128.06,128.17,33901.0
2019-01-02 11:40:00,128.18,128.82,128.17,128.48,21064.0,128.18,128.82,128.17,128.48,21064.0
2019-01-02 11:50:00,128.5,128.5,127.58,127.66,20782.0,128.5,128.5,127.58,127.66,20782.0
2019-01-02 12:00:00,127.57,128.1,127.48,128.1,20502.0,127.57,128.1,127.48,128.1,20502.0
2019-01-02 12:10:00,128.06,128.13,127.67,127.87,8334.0,128.06,128.13,127.67,127.87,8334.0
2019-01-02 12:20:00,127.81,127.92,127.58,127.82,8400.0,127.81,127.92,127.58,127.82,8400.0
2019-01-02 12:30:00,127.84,128.36,127.66,128.3,12819.0,127.84,128.36,127.66,128.3,12819.0
2019-01-02 12:40:00,128.29,128.67,128.17,128.4,12004.0,128.29,128.67,128.17,128.4,12004.0
2019-01-02 12:50:00,128.39,128.98,128.34,128.92,10343.0,128.39,128.98,128.34,128.92,10343.0
2019-01-02 13:00:00,129.02,129.56,129.02,129.5,11957.0,129.02,129.56,129.02,129.5,11957.0
2019-01-02 13:10:00,129.53,129.54,129.16,129.35,8246.0,129.53,129.54,129.16,129.35,8246.0
2019-01-02 13:20:00,129.34,129.53,129.26,129.36,3712.0,129.34,129.53,129.26,129.36,3712.0
2019-01-02 13:30:00,129.37,129.59,129.23,129.25,11283.0,129.37,129.59,129.23,129.25,11283.0
2019-01-02 13:40:00,129.14,129.5,129.11,129.34,7300.0,129.14,129.5,129.11,129.34,7300.0
2019-01-02 13:50:00,129.28,129.64,129.19,129.59,6835.0,129.28,129.64,129.19,129.59,6835.0
2019-01-02 14:00:00,129.46,129.46,128.82,128.84,9052.0,129.46,129.46,128.82,128.84,9052.0
2019-01-02 14:10:00,128.89,129.09,128.59,128.83,22574.0,128.89,129.09,128.59,128.83,22574.0
2019-01-02 14:20:00,128.84,129.36,128.73,129.09,15564.0,128.84,129.36,128.73,129.09,15564.0
2019-01-02 14:30:00,129.08,129.64,129.08,129.56,20267.0,129.08,129.64,129.08,129.56,20267.0
2019-01-02 14:40:00,129.53,129.54,128.96,129.48,13584.0,129.53,129.54,128.96,129.48,13584.0
2019-01-02 14:50:00,129.48,129.48,128.98,129.0,26190.0,129.48,129.48,128.98,129.0,26190.0
2019-01-02 15:00:00,129.02,129.1,128.34,128.45,22523.0,129.02,129.1,128.34,128.45,22523.0
2019-01-02 15:10:00,128.44,128.66,128.11,128.25,16617.0,128.44,128.66,128.11,128.25,16617.0
2019-01-02 15:20:00,128.17,128.48,127.99,128.11,23944.0,128.17,128.48,127.99,128.11,23944.0
2019-01-02 15:30:00,128.07,128.39,127.83,128.1,27657.0,128.07,128.39,127.83,128.1,27657.0
2019-01-02 15:40:00,128.05,128.51,127.99,128.39,29926.0,128.05,128.51,127.99,128.39,29926.0
2019-01-02 15:50:00,128.42,129.14,128.42,128.99,73210.0,128.42,129.14,128.42,128.99,73210.0
2019-01-03 09:30:00,126.49,127.5,125.75,125.75,45033.0,126.49,127.5,125.75,125.75,45033.0
2019-01-03 09:40:00,125.77,126.44,125.54,125.71,63678.0,125.77,126.44,125.54,125.71,63678.0
2019-01-03 09:50:00,125.64,125.81,124.98,125.43,40164.0,125.64,125.81,124.98,125.43,40164.0
2019-01-03 10:00:00,125.38,125.38,124.51,124.52,47568.0,125.38,125.38,124.51,124.52,47568.0
2019-01-03 10:10:00,124.61,125.02,124.19,124.43,30533.0,124.61,125.02,124.19,124.43,30533.0
2019-01-03 10:20:00,124.36,124.86,124.04,124.58,40587.0,124.36,124.86,124.04,124.58,40587.0
2019-01-03 10:30:00,124.36,124.36,123.14,123.51,18714.0,124.36,124.36,123.14,123.51,18714.0
2019-01-03 10:40:00,123.51,124.0,123.33,123.72,33385.0,123.51,124.0,123.33,123.72,33385.0
2019-01-03 10:50:00,123.58,124.52,123.37,124.46,42045.0,123.58,124.52,123.37,124.46,42045.0
2019-01-03 11:00:00,124.51,125.07,124.51,124.69,27271.0,124.51,125.07,124.51,124.69,27271.0
2019-01-03 11:10:00,124.76,125.7,124.76,125.09,49554.0,124.76,125.7,124.76,125.09,49554.0
2019-01-03 11:20:00,125.1,125.73,125.01,125.01,35044.0,125.1,125.73,125.01,125.01,35044.0
2019-01-03 11:30:00,125.07,125.9,124.69,125.78,17695.0,125.07,125.9,124.69,125.78,17695.0
2019-01-03 11:40:00,125.91,125.97,125.47,125.48,23775.0,125.91,125.97,125.47,125.48,23775.0
2019-01-03 11:50:00,125.56,125.77,125.08,125.55,20084.0,125.56,125.77,125.08,125.55,20084.0
2019-01-03 12:00:00,125.47,125.58,124.61,124.63,28171.0,125.47,125.58,124.61,124.63,28171.0
2019-01-03 12:10:00,124.67,124.8,124.22,124.34,21478.0,124.67,124.8,124.22,124.34,21478.0
2019-01-03 12:20:00,124.34,124.52,124.15,124.23,8820.0,124.34,124.52,124.15,124.23,8820.0
2019-01-03 12:30:00,124.22,124.69,123.62,123.79,29692.0,124.22,124.69,123.62,123.79,29692.0
2019-01-03 12:40:00,123.94,124.34,123.87,124.21,14986.0,123.94,124.34,123.87,124.21,14986.0
2019-01-03 12:50:00,124.17,124.71,124.13,124.34,13363.0,124.17,124.71,124.13,124.34,13363.0
2019-01-03 13:00:00,124.26,124.39,123.42,123.52,82185.0,124.26,124.39,123.42,123.52,82185.0
2019-01-03 13:10:00,123.38,123.73,122.56,122.59,21628.0,123.38,123.73,122.56,122.59,21628.0
2019-01-03 13:20:00,122.59,123.1,122.56,122.79,20537.0,122.59,123.1,122.56,122.79,20537.0
2019-01-03 13:30:00,122.75,122.88,122.21,122.69,73095.0,122.75,122.88,122.21,122.69,73095.0
2019-01-03 13:40:00,122.63,122.82,122.31,122.51,78887.0,122.63,122.82,122.31,122.51,78887.0
2019-01-03 13:50:00,122.55,122.58,121.92,122.2,33005.0,122.55,122.58,121.92,122.2,33005.0
2019-01-03 14:00:00,122.08,122.82,121.97,122.82,15744.0,122.08,122.82,121.97,122.82,15744.0
2019-01-03 14:10:00,122.72,122.87,122.45,122.77,95307.0,122.72,122.87,122.45,122.77,95307.0
2019-01-03 14:20:00,122.72,122.78,122.14,122.75,65484.0,122.72,122.78,122.14,122.75,65484.0
2019-01-03 14:30:00,122.75,122.93,122.05,122.12,102837.0,122.75,122.93,122.05,122.12,102837.0
2019-01-03 14:40:00,122.16,122.36,121.55,121.65,143431.0,122.16,122.36,121.55,121.65,143431.0
2019-01-03 14:50:00,121.66,121.77,121.28,121.57,53779.0,121.66,121.77,121.28,121.57,53779.0
2019-01-03 15:00:00,121.56,121.86,121.43,121.64,49420.0,121.56,121.86,121.43,121.64,49420.0
2019-01-03 15:10:00,121.66,121.73,121.12,121.57,53727.0,121.66,121.73,121.12,121.57,53727.0
2019-01-03 15:20:00,121.53,121.93,121.37,121.68,44546.0,121.53,121.93,121.37,121.68,44546.0
2019-01-03 15:30:00,121.64,122.4,121.61,121.8,43505.0,121.64,122.4,121.61,121.8,43505.0
2019-01-03 15:40:00,121.85,122.05,121.68,121.88,45631.0,121.85,122.05,121.68,121.88,45631.0
2019-01-03 15:50:00,121.89,122.07,121.49,121.8,244416.0,121.89,122.07,121.49,121.8,244416.0
2019-01-04 09:30:00,124.35,124.37,121.81,123.67,64006.0,124.35,124.37,121.81,123.67,64006.0
2019-01-04 09:40:00,123.73,125.35,123.66,125.0,43900.0,123.73,125.35,123.66,125.0,43900.0
2019-01-04 09:50:00,124.9,125.34,124.71,125.34,56517.0,124.9,125.34,124.71,125.34,56517.0
2019-01-04 10:00:00,125.37,126.24,125.26,126.08,105319.0,125.37,126.24,125.26,126.08,105319.0
2019-01-04 10:10:00,126.09,126.11,125.78,126.01,30398.0,126.09,126.11,125.78,126.01,30398.0
2019-01-04 10:20:00,125.87,127.65,125.83,127.63,104021.0,125.87,127.65,125.83,127.63,104021.0
2019-01-04 10:30:00,127.55,127.66,126.9,127.03,93051.0,127.55,127.66,126.9,127.03,93051.0
2019-01-04 10:40:00,127.0,127.58,126.77,127.31,89723.0,127.0,127.58,126.77,127.31,89723.0
2019-01-04 10:50:00,127.35,127.61,127.0,127.19,47128.0,127.35,127.61,127.0,127.19,47128.0
2019-01-04 11:00:00,127.25,127.8,126.91,127.78,95255.0,127.25,127.8,126.91,127.78,95255.0
2019-01-04 11:10:00,127.8,128.08,127.6,128.08,32291.0,127.8,128.08,127.6,128.08,32291.0
2019-01-04 11:20:00,128.16,128.18,127.67,128.0,34109.0,128.16,128.18,127.67,128.0,34109.0
2019-01-04 11:30:00,127.96,128.1,127.6,127.81,43621.0,127.96,128.1,127.6,127.81,43621.0
2019-01-04 11:40:00,127.85,128.09,127.79,127.94,54284.0,127.85,128.09,127.79,127.94,54284.0
2019-01-04 11:50:00,127.99,128.42,127.89,128.22,60330.0,127.99,128.42,127.89,128.22,60330.0
2019-01-04 12:00:00,128.2,128.57,128.04,128.5,30652.0,128.2,128.57,128.04,128.5,30652.0
2019-01-04 12:10:00,128.52,129.06,128.46,128.99,24496.0,128.52,129.06,128.46,128.99,24496.0
2019-01-04 12:20:00,128.98,128.99,128.49,128.53,31418.0,128.98,128.99,128.49,128.53,31418.0
2019-01-04 12:30:00,128.53,128.6,128.26,128.26,33329.0,128.53,128.6,128.26,128.26,33329.0
2019-01-04 12:40:00,128.28,128.75,128.28,128.67,31851.0,128.28,128.75,128.28,128.67,31851.0
2019-01-04 12:50:00,128.64,128.73,128.36,128.41,23540.0,128.64,128.73,128.36,128.41,23540.0
2019-01-04 13:00:00,128.47,129.16,128.44,129.12,95880.0,128.47,129.16,128.44,129.12,95880.0
2019-01-04 13:10:00,129.09,129.13,128.77,129.08,48487.0,129.09,129.13,128.77,129.08,48487.0
2019-01-04 13:20:00,129.07,129.24,129.0,129.16,33713.0,129.07,129.24,129.0,129.16,33713.0
2019-01-04 13:30:00,129.15,129.37,128.97,129.0,33539.0,129.15,129.37,128.97,129.0,33539.0
2019-01-04 13:40:00,129.0,129.05,128.61,128.98,20017.0,129.0,129.05,128.61,128.98,20017.0
2019-01-04 13:50:00,128.97,128.98,128.35,128.59,27085.0,128.97,128.98,128.35,128.59,27085.0
2019-01-04 14:00:00,128.64,128.87,128.41,128.48,19837.0,128.64,128.87,128.41,128.48,19837.0
2019-01-04 14:10:00,128.5,128.63,128.34,128.4,32100.0,128.5,128.63,128.34,128.4,32100.0
2019-01-04 14:20:00,128.4,128.76,128.25,128.54,29415.0,128.4,128.76,128.25,128.54,29415.0
2019-01-04 14:30:00,128.53,128.58,128.3,128.39,47289.0,128.53,128.58,128.3,128.39,47289.0
2019-01-04 14:40:00,128.46,128.48,127.81,128.14,40242.0,128.46,128.48,127.81,128.14,40242.0
2019-01-04 14:50:00,128.1,128.21,127.72,127.76,28710.0,128.1,128.21,127.72,127.76,28710.0
2019-01-04 15:00:00,127.75,128.25,127.71,128.0,26299.0,127.75,128.25,127.71,128.0,26299.0
2019-01-04 15:10:00,127.97,128.27,127.92,128.22,29443.0,127.97,128.27,127.92,128.22,29443.0
2019-01-04 15:20:00,128.2,128.25,127.74,127.95,32240.0,128.2,128.25,127.74,127.95,32240.0
2019-01-04 15:30:00,127.93,128.24,127.54,127.59,62283.0,127.93,128.24,127.54,127.59,62283.0
2019-01-04 15:40:00,127.63,128.19,127.49,128.02,59876.0,127.63,128.19,127.49,128.02,59876.0
2019-01-04 15:50:00,127.98,128.4,127.96,128.33,142513.0,127.98,128.4,127.96,128.33,142513.0
2019-01-07 09:30:00,128.27,129.16,128.15,128.89,28765.0,128.27,129.16,128.15,128.89,28765.0
2019-01-07 09:40:00,129.15,130.79,128.89,130.36,28011.0,129.15,130.79,128.89,130.36,28011.0
2019-01-07 09:50:00,130.36,130.69,129.51,129.9,68476.0,130.36,130.69,129.51,129.9,68476.0
2019-01-07 10:00:00,129.9,130.64,129.76,130.24,15960.0,129.9,130.64,129.76,130.24,15960.0
2019-01-07 10:10:00,130.21,130.37,129.95,130.15,13830.0,130.21,130.37,129.95,130.15,13830.0
2019-01-07 10:20:00,130.15,130.75,129.8,130.6,25821.0,130.15,130.75,129.8,130.6,25821.0
2019-01-07 10:30:00,130.69,131.5,130.63,131.13,19134.0,130.69,131.5,130.63,131.13,19134.0
2019-01-07 10:40:00,131.14,131.7,131.1,131.61,16453.0,131.14,131.7,131.1,131.61,16453.0
2019-01-07 10:50:00,131.66,132.02,131.5,131.85,21294.0,131.66,132.02,131.5,131.85,21294.0
2019-01-07 11:00:00,131.85,132.05,131.67,132.0,17037.0,131.85,132.05,131.67,132.0,17037.0
2019-01-07 11:10:00,131.94,132.39,131.94,132.32,13157.0,131.94,132.39,131.94,132.32,13157.0
2019-01-07 11:20:00,132.3,132.4,131.84,131.92,10109.0,132.3,132.4,131.84,131.92,10109.0
2019-01-07 11:30:00,131.9,132.57,131.85,132.32,17996.0,131.9,132.57,131.85,132.32,17996.0
2019-01-07 11:40:00,132.29,133.2,132.12,133.03,9422.0,132.29,133.2,132.12,133.03,9422.0
2019-01-07 11:50:00,132.95,133.34,132.88,133.34,13285.0,132.95,133.34,132.88,133.34,13285.0
2019-01-07 12:00:00,133.36,133.37,132.45,132.45,15637.0,133.36,133.37,132.45,132.45,15637.0
2019-01-07 12:10:00,132.4,132.75,132.4,132.75,7058.0,132.4,132.75,132.4,132.75,7058.0
2019-01-07 12:20:00,132.64,132.94,132.56,132.83,11175.0,132.64,132.94,132.56,132.83,11175.0
2019-01-07 12:30:00,132.77,133.11,132.39,133.07,13734.0,132.77,133.11,132.39,133.07,13734.0
2019-01-07 12:40:00,133.07,133.24,132.9,133.05,7294.0,133.07,133.24,132.9,133.05,7294.0
2019-01-07 12:50:00,133.12,133.27,132.93,133.14,13886.0,133.12,133.27,132.93,133.14,13886.0
2019-01-07 13:00:00,133.17,133.4,132.97,133.0,8787.0,133.17,133.4,132.97,133.0,8787.0
2019-01-07 13:10:00,133.12,133.21,132.88,133.09,6550.0,133.12,133.21,132.88,133.09,6550.0
2019-01-07 13:20:00,133.14,133.14,132.72,132.82,9762.0,133.14,133.14,132.72,132.82,9762.0
2019-01-07 13:30:00,132.8,133.24,132.8,133.14,15996.0,132.8,133.24,132.8,133.14,15996.0
2019-01-07 13:40:00,133.19,133.36,132.76,132.79,17756.0,133.19,133.36,132.76,132.79,17756.0
2019-01-07 13:50:00,132.72,132.95,132.59,132.88,11162.0,132.72,132.95,132.59,132.88,11162.0
2019-01-07 14:00:00,132.81,132.96,132.6,132.66,11999.0,132.81,132.96,132.6,132.66,11999.0
2019-01-07 14:10:00,132.61,132.75,132.41,132.53,15238.0,132.61,132.75,132.41,132.53,15238.0
2019-01-07 14:20:00,132.62,132.65,132.3,132.38,11556.0,132.62,132.65,132.3,132.38,11556.0
2019-01-07 14:30:00,132.37,132.69,132.31,132.65,36681.0,132.37,132.69,132.31,132.65,36681.0
2019-01-07 14:40:00,132.61,132.78,132.28,132.34,44024.0,132.61,132.78,132.28,132.34,44024.0
2019-01-07 14:50:00,132.31,132.32,131.95,132.09,18609.0,132.31,132.32,131.95,132.09,18609.0
2019-01-07 15:00:00,132.16,132.68,132.12,132.62,15159.0,132.16,132.68,132.12,132.62,15159.0
2019-01-07 15:10:00,132.66,132.86,132.59,132.83,14454.0,132.66,132.86,132.59,132.83,14454.0
2019-01-07 15:20:00,132.8,132.97,132.74,132.87,13962.0,132.8,132.97,132.74,132.87,13962.0
2019-01-07 15:30:00,132.86,132.98,132.57,132.88,21663.0,132.86,132.98,132.57,132.88,21663.0
2019-01-07 15:40:00,132.91,133.11,132.81,132.94,45501.0,132.91,133.11,132.81,132.94,45501.0
2019-01-07 15:50:00,132.97,133.1,132.66,132.7,91556.0,132.97,133.1,132.66,132.7,91556.0
2019-01-08 09:30:00,134.26,135.64,134.26,134.99,42221.0,134.26,135.64,134.26,134.99,42221.0
2019-01-08 09:40:00,134.83,135.7,134.66,134.9,11988.0,134.83,135.7,134.66,134.9,11988.0
2019-01-08 09:50:00,134.79,134.81,133.52,133.71,15092.0,134.79,134.81,133.52,133.71,15092.0
2019-01-08 10:00:00,133.83,134.68,133.83,134.53,45503.0,133.83,134.68,133.83,134.53,45503.0
2019-01-08 10:10:00,134.54,134.54,133.04,133.31,60240.0,134.54,134.54,133.04,133.31,60240.0
2019-01-08 10:20:00,133.16,133.89,133.16,133.69,12147.0,133.16,133.89,133.16,133.69,12147.0
2019-01-08 10:30:00,133.74,133.89,132.95,133.35,32193.0,133.74,133.89,132.95,133.35,32193.0
2019-01-08 10:40:00,133.23,133.53,132.72,133.02,22623.0,133.23,133.53,132.72,133.02,22623.0
2019-01-08 10:50:00,133.06,133.09,132.34,132.84,22122.0,133.06,133.09,132.34,132.84,22122.0
2019-01-08 11:00:00,132.87,133.81,132.75,133.56,54267.0,132.87,133.81,132.75,133.56,54267.0
2019-01-08 11:10:00,133.56,133.56,132.89,133.16,10851.0,133.56,133.56,132.89,133.16,10851.0
2019-01-08 11:20:00,133.09,133.09,132.63,132.84,12388.0,133.09,133.09,132.63,132.84,12388.0
2019-01-08 11:30:00,132.72,132.72,132.24,132.63,13096.0,132.72,132.72,132.24,132.63,13096.0
2019-01-08 11:40:00,132.7,132.94,132.51,132.7,11983.0,132.7,132.94,132.51,132.7,11983.0
2019-01-08 11:50:00,132.73,132.87,132.49,132.87,10940.0,132.73,132.87,132.49,132.87,10940.0
2019-01-08 12:00:00,132.88,133.01,132.49,132.64,16897.0,132.88,133.01,132.49,132.64,16897.0
2019-01-08 12:10:00,132.64,133.13,132.44,133.06,19246.0,132.64,133.13,132.44,133.06,19246.0
2019-01-08 12:20:00,133.01,133.16,132.83,133.0,8527.0,133.01,133.16,132.83,133.0,8527.0
2019-01-08 12:30:00,133.0,133.19,132.75,132.78,12590.0,133.0,133.19,132.75,132.78,12590.0
2019-01-08 12:40:00,132.85,133.02,132.6,132.64,10483.0,132.85,133.02,132.6,132.64,10483.0
2019-01-08 12:50:00,132.59,132.95,132.48,132.81,13102.0,132.59,132.95,132.48,132.81,13102.0
2019-01-08 13:00:00,132.89,133.21,132.71,133.05,9003.0,132.89,133.21,132.71,133.05,9003.0
2019-01-08 13:10:00,133.13,133.34,133.05,133.11,12243.0,133.13,133.34,133.05,133.11,12243.0
2019-01-08 13:20:00,133.14,133.4,133.14,133.27,11441.0,133.14,133.4,133.14,133.27,11441.0
2019-01-08 13:30:00,133.28,133.5,133.21,133.28,8131.0,133.28,133.5,133.21,133.28,8131.0
2019-01-08 13:40:00,133.2,133.37,132.99,133.3,10929.0,133.2,133.37,132.99,133.3,10929.0
2019-01-08 13:50:00,133.31,134.06,133.26,133.55,32575.0,133.31,134.06,133.26,133.55,32575.0
2019-01-08 14:00:00,133.53,133.65,133.28,133.4,10925.0,133.53,133.65,133.28,133.4,10925.0
2019-01-08 14:10:00,133.44,133.9,133.44,133.77,13422.0,133.44,133.9,133.44,133.77,13422.0
2019-01-08 14:20:00,133.76,133.77,133.33,133.44,14284.0,133.76,133.77,133.33,133.44,14284.0
2019-01-08 14:30:00,133.41,133.69,133.39,133.63,13911.0,133.41,133.69,133.39,133.63,13911.0
2019-01-08 14:40:00,133.66,133.81,133.51,133.66,25009.0,133.66,133.81,133.51,133.66,25009.0
2019-01-08 14:50:00,133.67,133.98,133.51,133.98,19408.0,133.67,133.98,133.51,133.98,19408.0
2019-01-08 15:00:00,133.92,134.02,133.32,133.75,22065.0,133.92,134.02,133.32,133.75,22065.0
2019-01-08 15:10:00,133.69,133.82,133.62,133.74,14749.0,133.69,133.82,133.62,133.74,14749.0
2019-01-08 15:20:00,133.74,134.03,133.63,134.0,39738.0,133.74,134.03,133.63,134.0,39738.0
2019-01-08 15:30:00,134.02,134.04,133.86,133.9,25961.0,134.02,134.04,133.86,133.9,25961.0
2019-01-08 15:40:00,133.91,133.91,133.52,133.6,74037.0,133.91,133.91,133.52,133.6,74037.0
2019-01-08 15:50:00,133.63,133.88,133.53,133.88,59373.0,133.63,133.88,133.53,133.88,59373.0
2019-01-09 09:30:00,134.72,134.72,133.54,134.52,70485.0,134.72,134.72,133.54,134.52,70485.0
2019-01-09 09:40:00,134.39,134.52,133.41,133.45,30123.0,134.39,134.52,133.41,133.45,30123.0
2019-01-09 09:50:00,133.66,134.27,133.65,134.01,32530.0,133.66,134.27,133.65,134.01,32530.0
2019-01-09 10:00:00,134.15,134.27,133.52,133.87,16578.0,134.15,134.27,133.52,133.87,16578.0
2019-01-09 10:10:00,133.95,134.14,133.58,134.11,19906.0,133.95,134.14,133.58,134.11,19906.0
2019-01-09 10:20:00,134.11,135.4,134.09,135.34,136800.0,134.11,135.4,134.09,135.34,136800.0
2019-01-09 10:30:00,135.26,135.29,134.37,134.42,58706.0,135.26,135.29,134.37,134.42,58706.0
2019-01-09 10:40:00,134.42,134.46,133.86,134.19,10050.0,134.42,134.46,133.86,134.19,10050.0
2019-01-09 10:50:00,134.3,134.64,134.14,134.6,49197.0,134.3,134.64,134.14,134.6,49197.0
2019-01-09 11:00:00,134.59,135.59,134.52,135.21,29503.0,134.59,135.59,134.52,135.21,29503.0
2019-01-09 11:10:00,135.28,135.5,135.03,135.34,12379.0,135.28,135.5,135.03,135.34,12379.0
2019-01-09 11:20:00,135.32,135.69,135.21,135.55,12605.0,135.32,135.69,135.21,135.55,12605.0
2019-01-09 11:30:00,135.64,135.79,135.37,135.57,17346.0,135.64,135.79,135.37,135.57,17346.0
2019-01-09 11:40:00,135.61,135.94,135.49,135.87,12861.0,135.61,135.94,135.49,135.87,12861.0
2019-01-09 11:50:00,135.92,136.27,135.67,135.81,15585.0,135.92,136.27,135.67,135.81,15585.0
2019-01-09 12:00:00,135.88,136.46,135.88,136.34,28647.0,135.88,136.46,135.88,136.34,28647.0
2019-01-09 12:10:00,136.42,136.51,136.15,136.51,16025.0,136.42,136.51,136.15,136.51,16025.0
2019-01-09 12:20:00,136.52,136.65,136.43,136.6,15375.0,136.52,136.65,136.43,136.6,15375.0
2019-01-09 12:30:00,136.58,136.98,136.58,136.88,49848.0,136.58,136.98,136.58,136.88,49848.0
2019-01-09 12:40:00,136.85,137.24,136.8,137.14,28421.0,136.85,137.24,136.8,137.14,28421.0
2019-01-09 12:50:00,137.13,137.54,136.68,136.73,40419.0,137.13,137.54,136.68,136.73,40419.0
2019-01-09 13:00:00,136.72,137.05,136.66,136.94,47801.0,136.72,137.05,136.66,136.94,47801.0
2019-01-09 13:10:00,136.88,137.35,136.76,137.28,30173.0,136.88,137.35,136.76,137.28,30173.0
2019-01-09 13:20:00,137.31,137.73,137.31,137.5,28883.0,137.31,137.73,137.31,137.5,28883.0
2019-01-09 13:30:00,137.5,137.51,137.09,137.17,26172.0,137.5,137.51,137.09,137.17,26172.0
2019-01-09 13:40:00,137.19,137.27,136.94,136.95,24962.0,137.19,137.27,136.94,136.95,24962.0
2019-01-09 13:50:00,136.98,137.11,136.74,137.11,27551.0,136.98,137.11,136.74,137.11,27551.0
2019-01-09 14:00:00,137.03,137.78,137.01,137.78,44208.0,137.03,137.78,137.01,137.78,44208.0
2019-01-09 14:10:00,137.69,137.72,136.37,136.43,20220.0,137.69,137.72,136.37,136.43,20220.0
2019-01-09 14:20:00,136.35,136.58,136.25,136.43,23810.0,136.35,136.58,136.25,136.43,23810.0
2019-01-09 14:30:00,136.39,136.58,136.19,136.53,23596.0,136.39,136.58,136.19,136.53,23596.0
2019-01-09 14:40:00,136.53,137.28,136.36,137.09,30317.0,136.53,137.28,136.36,137.09,30317.0
2019-01-09 14:50:00,137.1,137.1,136.75,136.78,29451.0,137.1,137.1,136.75,136.78,29451.0
2019-01-09 15:00:00,136.84,136.96,136.72,136.88,23153.0,136.84,136.96,136.72,136.88,23153.0
2019-01-09 15:10:00,136.92,136.95,136.65,136.83,22888.0,136.92,136.95,136.65,136.83,22888.0
2019-01-09 15:20:00,136.87,136.91,136.65,136.71,28457.0,136.87,136.91,136.65,136.71,28457.0
2019-01-09 15:30:00,136.73,136.93,136.51,136.6,47290.0,136.73,136.93,136.51,136.6,47290.0
2019-01-09 15:40:00,136.59,136.64,136.33,136.41,61415.0,136.59,136.64,136.33,136.41,61415.0
2019-01-09 15:50:00,136.39,136.82,136.0,136.78,116085.0,136.39,136.82,136.0,136.78,116085.0
2019-01-10 09:30:00,135.21,135.89,134.85,135.76,31425.0,135.21,135.89,134.85,135.76,31425.0
2019-01-10 09:40:00,135.77,136.15,135.06,135.84,18150.0,135.77,136.15,135.06,135.84,18150.0
2019-01-10 09:50:00,135.84,136.09,135.22,135.55,51499.0,135.84,136.09,135.22,135.55,51499.0
2019-01-10 10:00:00,135.53,136.49,135.53,136.4,21882.0,135.53,136.49,135.53,136.4,21882.0
2019-01-10 10:10:00,136.52,136.72,135.83,136.03,14609.0,136.52,136.72,135.83,136.03,14609.0
2019-01-10 10:20:00,136.15,137.21,136.1,137.07,23095.0,136.15,137.21,136.1,137.07,23095.0
2019-01-10 10:30:00,137.13,137.29,136.9,137.21,11413.0,137.13,137.29,136.9,137.21,11413.0
2019-01-10 10:40:00,137.13,137.28,136.71,137.03,17341.0,137.13,137.28,136.71,137.03,17341.0
2019-01-10 10:50:00,137.12,137.53,137.1,137.29,11688.0,137.12,137.53,137.1,137.29,11688.0
2019-01-10 11:00:00,137.22,137.24,136.9,137.06,38855.0,137.22,137.24,136.9,137.06,38855.0
2019-01-10 11:10:00,137.06,137.16,136.68,136.68,16585.0,137.06,137.16,136.68,136.68,16585.0
2019-01-10 11:20:00,136.72,136.74,136.16,136.29,29563.0,136.72,136.74,136.16,136.29,29563.0
2019-01-10 11:30:00,136.34,136.78,136.27,136.54,16225.0,136.34,136.78,136.27,136.54,16225.0
2019-01-10 11:40:00,136.52,136.52,135.97,135.97,15334.0,136.52,136.52,135.97,135.97,15334.0
2019-01-10 11:50:00,136.01,136.26,135.88,136.26,55074.0,136.01,136.26,135.88,136.26,55074.0
2019-01-10 12:00:00,136.24,136.38,135.99,136.14,85535.0,136.24,136.38,135.99,136.14,85535.0
2019-01-10 12:10:00,136.14,136.18,135.97,136.1,9851.0,136.14,136.18,135.97,136.1,9851.0
2019-01-10 12:20:00,136.04,136.64,135.98,136.49,12900.0,136.04,136.64,135.98,136.49,12900.0
2019-01-10 12:30:00,136.44,136.63,136.44,136.56,16565.0,136.44,136.63,136.44,136.56,16565.0
2019-01-10 12:40:00,136.6,137.08,136.4,137.01,17117.0,136.6,137.08,136.4,137.01,17117.0
2019-01-10 12:50:00,136.92,137.2,136.7,136.83,22661.0,136.92,137.2,136.7,136.83,22661.0
2019-01-10 13:00:00,136.81,136.87,136.28,136.28,18236.0,136.81,136.87,136.28,136.28,18236.0
2019-01-10 13:10:00,136.35,136.61,136.3,136.39,22659.0,136.35,136.61,136.3,136.39,22659.0
2019-01-10 13:20:00,136.35,136.57,136.27,136.54,17491.0,136.35,136.57,136.27,136.54,17491.0
2019-01-10 13:30:00,136.57,136.57,136.17,136.21,11947.0,136.57,136.57,136.17,136.21,11947.0
2019-01-10 13:40:00,136.23,136.25,135.85,136.19,12974.0,136.23,136.25,135.85,136.19,12974.0
2019-01-10 13:50:00,136.25,136.38,136.1,136.29,8431.0,136.25,136.38,136.1,136.29,8431.0
2019-01-10 14:00:00,136.4,136.92,136.4,136.85,13729.0,136.4,136.92,136.4,136.85,13729.0
2019-01-10 14:10:00,136.86,137.03,136.83,136.98,13642.0,136.86,137.03,136.83,136.98,13642.0
2019-01-10 14:20:00,137.0,137.2,136.68,136.78,19252.0,137.0,137.2,136.68,136.78,19252.0
2019-01-10 14:30:00,136.8,136.91,136.52,136.63,23365.0,136.8,136.91,136.52,136.63,23365.0
2019-01-10 14:40:00,136.68,136.76,136.31,136.31,23815.0,136.68,136.76,136.31,136.31,23815.0
2019-01-10 14:50:00,136.36,136.37,136.1,136.28,30487.0,136.36,136.37,136.1,136.28,30487.0
2019-01-10 15:00:00,136.27,136.78,136.24,136.67,27407.0,136.27,136.78,136.24,136.67,27407.0
2019-01-10 15:10:00,136.63,136.74,136.48,136.61,17374.0,136.63,136.74,136.48,136.61,17374.0
2019-01-10 15:20:00,136.61,137.0,136.53,136.92,14933.0,136.61,137.0,136.53,136.92,14933.0
2019-01-10 15:30:00,136.94,137.01,136.76,136.94,39556.0,136.94,137.01,136.76,136.94,39556.0
2019-01-10 15:40:00,136.99,137.04,136.78,136.83,65695.0,136.99,137.04,136.78,136.83,65695.0
2019-01-10 15:50:00,136.85,136.91,136.55,136.75,131342.0,136.85,136.91,136.55,136.75,131342.0
2019-01-11 09:30:00,135.78,136.71,135.61,136.01,18774.0,135.78,136.71,135.61,136.01,18774.0
2019-01-11 09:40:00,135.96,136.48,135.54,135.9,34233.0,135.96,136.48,135.54,135.9,34233.0
2019-01-11 09:50:00,135.87,135.98,135.25,135.84,26906.0,135.87,135.98,135.25,135.84,26906.0
2019-01-11 10:00:00,135.84,137.06,135.84,137.06,19782.0,135.84,137.06,135.84,137.06,19782.0
2019-01-11 10:10:00,137.06,137.36,136.93,137.34,22113.0,137.06,137.36,136.93,137.34,22113.0
2019-01-11 10:20:00,137.3,137.5,136.46,136.46,13747.0,137.3,137.5,136.46,136.46,13747.0
2019-01-11 10:30:00,136.46,136.95,136.3,136.95,12426.0,136.46,136.95,136.3,136.95,12426.0
2019-01-11 10:40:00,136.96,137.21,136.68,136.8,8337.0,136.96,137.21,136.68,136.8,8337.0
2019-01-11 10:50:00,136.85,137.06,136.53,136.95,7856.0,136.85,137.06,136.53,136.95,7856.0
2019-01-11 11:00:00,136.94,137.01,136.56,136.76,9888.0,136.94,137.01,136.56,136.76,9888.0
2019-01-11 11:10:00,136.76,136.77,136.12,136.29,10463.0,136.76,136.77,136.12,136.29,10463.0
2019-01-11 11:20:00,136.23,136.31,135.98,136.03,6800.0,136.23,136.31,135.98,136.03,6800.0
2019-01-11 11:30:00,136.06,136.3,136.05,136.28,5340.0,136.06,136.3,136.05,136.28,5340.0
2019-01-11 11:40:00,136.19,136.84,136.02,136.84,8524.0,136.19,136.84,136.02,136.84,8524.0
2019-01-11 11:50:00,136.81,136.81,136.35,136.58,7942.0,136.81,136.81,136.35,136.58,7942.0
2019-01-11 12:00:00,136.54,136.72,136.41,136.41,7700.0,136.54,136.72,136.41,136.41,7700.0
2019-01-11 12:10:00,136.38,136.53,136.35,136.35,7300.0,136.38,136.53,136.35,136.35,7300.0
2019-01-11 12:20:00,136.41,136.54,136.26,136.52,6426.0,136.41,136.54,136.26,136.52,6426.0
2019-01-11 12:30:00,136.57,136.68,136.39,136.51,7108.0,136.57,136.68,136.39,136.51,7108.0
2019-01-11 12:40:00,136.52,136.71,136.45,136.49,5173.0,136.52,136.71,136.45,136.49,5173.0
2019-01-11 12:50:00,136.48,136.55,136.34,136.49,5785.0,136.48,136.55,136.34,136.49,5785.0
2019-01-11 13:00:00,136.51,136.51,136.16,136.25,9368.0,136.51,136.51,136.16,136.25,9368.0
2019-01-11 13:10:00,136.3,136.32,135.91,136.18,11530.0,136.3,136.32,135.91,136.18,11530.0
2019-01-11 13:20:00,136.23,136.24,135.97,136.16,7965.0,136.23,136.24,135.97,136.16,7965.0
2019-01-11 13:30:00,136.11,136.24,135.94,136.12,12572.0,136.11,136.24,135.94,136.12,12572.0
2019-01-11 13:40:00,136.15,136.45,136.15,136.37,12373.0,136.15,136.45,136.15,136.37,12373.0
2019-01-11 13:50:00,136.39,136.58,136.37,136.47,8046.0,136.39,136.58,136.37,136.47,8046.0
2019-01-11 14:00:00,136.41,136.48,136.25,136.43,6922.0,136.41,136.48,136.25,136.43,6922.0
2019-01-11 14:10:00,136.42,136.61,136.42,136.59,7721.0,136.42,136.61,136.42,136.59,7721.0
2019-01-11 14:20:00,136.6,137.05,136.55,136.95,17967.0,136.6,137.05,136.55,136.95,17967.0
2019-01-11 14:30:00,136.95,137.0,136.83,136.86,10489.0,136.95,137.0,136.83,136.86,10489.0
2019-01-11 14:40:00,136.87,136.87,136.59,136.69,10091.0,136.87,136.87,136.59,136.69,10091.0
2019-01-11 14:50:00,136.7,136.77,136.4,136.47,11129.0,136.7,136.77,136.4,136.47,11129.0
2019-01-11 15:00:00,136.47,136.75,136.4,136.64,10185.0,136.47,136.75,136.4,136.64,10185.0
2019-01-11 15:10:00,136.66,136.7,136.46,136.5,10655.0,136.66,136.7,136.46,136.5,10655.0
2019-01-11 15:20:00,136.53,136.55,136.28,136.31,11381.0,136.53,136.55,136.28,136.31,11381.0
2019-01-11 15:30:00,136.32,136.55,136.32,136.52,31611.0,136.32,136.55,136.32,136.52,31611.0
2019-01-11 15:40:00,136.57,136.74,136.53,136.66,37199.0,136.57,136.74,136.53,136.66,37199.0
2019-01-11 15:50:00,136.65,136.76,136.49,136.74,80080.0,136.65,136.76,136.49,136.74,80080.0
2019-01-14 09:30:00,135.37,136.05,134.12,135.47,54053.0,135.37,136.05,134.12,135.47,54053.0
2019-01-14 09:40:00,135.47,135.77,134.76,134.87,24611.0,135.47,135.77,134.76,134.87,24611.0
2019-01-14 09:50:00,134.91,135.33,134.47,134.66,38799.0,134.91,135.33,134.47,134.66,38799.0
2019-01-14 10:00:00,134.74,135.16,134.25,134.91,29353.0,134.74,135.16,134.25,134.91,29353.0
2019-01-14 10:10:00,134.96,135.29,134.3,134.93,11242.0,134.96,135.29,134.3,134.93,11242.0
2019-01-14 10:20:00,135.01,135.01,134.47,134.71,11125.0,135.01,135.01,134.47,134.71,11125.0
2019-01-14 10:30:00,134.65,135.3,134.65,135.3,14579.0,134.65,135.3,134.65,135.3,14579.0
2019-01-14 10:40:00,135.28,135.47,134.97,135.11,9949.0,135.28,135.47,134.97,135.11,9949.0
2019-01-14 10:50:00,135.06,135.36,134.9,135.16,8381.0,135.06,135.36,134.9,135.16,8381.0
2019-01-14 11:00:00,135.08,135.17,134.93,134.97,8700.0,135.08,135.17,134.93,134.97,8700.0
2019-01-14 11:10:00,134.93,134.98,134.41,134.41,15111.0,134.93,134.98,134.41,134.41,15111.0
2019-01-14 11:20:00,134.43,135.03,134.36,134.94,13432.0,134.43,135.03,134.36,134.94,13432.0
2019-01-14 11:30:00,134.9,135.44,134.83,135.41,8894.0,134.9,135.44,134.83,135.41,8894.0
2019-01-14 11:40:00,135.4,135.4,135.16,135.21,11150.0,135.4,135.4,135.16,135.21,11150.0
2019-01-14 11:50:00,135.25,135.25,134.74,134.95,9367.0,135.25,135.25,134.74,134.95,9367.0
2019-01-14 12:00:00,134.97,135.05,134.89,135.03,6363.0,134.97,135.05,134.89,135.03,6363.0
2019-01-14 12:10:00,135.0,135.53,135.0,135.44,13100.0,135.0,135.53,135.0,135.44,13100.0
2019-01-14 12:20:00,135.4,135.6,135.33,135.6,12422.0,135.4,135.6,135.33,135.6,12422.0
2019-01-14 12:30:00,135.58,135.58,135.37,135.46,5814.0,135.58,135.58,135.37,135.46,5814.0
2019-01-14 12:40:00,135.51,135.76,135.45,135.63,7740.0,135.51,135.76,135.45,135.63,7740.0
2019-01-14 12:50:00,135.59,135.68,135.47,135.49,5613.0,135.59,135.68,135.47,135.49,5613.0
2019-01-14 13:00:00,135.47,135.63,135.45,135.61,6583.0,135.47,135.63,135.45,135.61,6583.0
2019-01-14 13:10:00,135.58,135.86,135.58,135.84,7800.0,135.58,135.86,135.58,135.84,7800.0
2019-01-14 13:20:00,135.88,135.96,135.74,135.75,6933.0,135.88,135.96,135.74,135.75,6933.0
2019-01-14 13:30:00,135.8,136.18,135.8,136.06,9282.0,135.8,136.18,135.8,136.06,9282.0
2019-01-14 13:40:00,136.1,136.11,135.9,136.07,8829.0,136.1,136.11,135.9,136.07,8829.0
2019-01-14 13:50:00,136.03,136.03,135.76,135.76,5428.0,136.03,136.03,135.76,135.76,5428.0
2019-01-14 14:00:00,135.78,135.93,135.63,135.82,9152.0,135.78,135.93,135.63,135.82,9152.0
2019-01-14 14:10:00,135.83,135.85,135.56,135.7,9685.0,135.83,135.85,135.56,135.7,9685.0
2019-01-14 14:20:00,135.76,135.77,135.49,135.49,8692.0,135.76,135.77,135.49,135.49,8692.0
2019-01-14 14:30:00,135.56,135.65,135.53,135.65,6435.0,135.56,135.65,135.53,135.65,6435.0
2019-01-14 14:40:00,135.67,135.93,135.67,135.89,10248.0,135.67,135.93,135.67,135.89,10248.0
2019-01-14 14:50:00,135.88,135.91,135.74,135.79,10514.0,135.88,135.91,135.74,135.79,10514.0
2019-01-14 15:00:00,135.78,135.81,135.59,135.76,10866.0,135.78,135.81,135.59,135.76,10866.0
2019-01-14 15:10:00,135.78,135.82,135.48,135.48,14166.0,135.78,135.82,135.48,135.48,14166.0
2019-01-14 15:20:00,135.49,135.64,135.43,135.46,13043.0,135.49,135.64,135.43,135.46,13043.0
2019-01-14 15:30:00,135.47,135.68,135.44,135.51,14697.0,135.47,135.68,135.44,135.51,14697.0
2019-01-14 15:40:00,135.49,135.49,135.04,135.04,25193.0,135.49,135.49,135.04,135.04,25193.0
2019-01-14 15:50:00,135.04,135.14,134.7,134.71,69182.0,135.04,135.14,134.7,134.71,69182.0
2019-01-15 09:30:00,131.88,135.88,131.88,135.88,59075.0,131.88,135.88,131.88,135.88,59075.0
2019-01-15 09:40:00,135.81,136.26,135.42,136.21,31040.0,135.81,136.26,135.42,136.21,31040.0
2019-01-15 09:50:00,136.21,136.78,135.93,136.5,32447.0,136.21,136.78,135.93,136.5,32447.0
2019-01-15 10:00:00,136.56,137.45,136.46,137.3,27188.0,136.56,137.45,136.46,137.3,27188.0
2019-01-15 10:10:00,137.2,137.28,136.75,136.9,30799.0,137.2,137.28,136.75,136.9,30799.0
2019-01-15 10:20:00,136.92,137.03,136.27,136.54,40455.0,136.92,137.03,136.27,136.54,40455.0
2019-01-15 10:30:00,136.5,136.77,136.11,136.24,21221.0,136.5,136.77,136.11,136.24,21221.0
2019-01-15 10:40:00,136.27,136.55,135.83,135.9,32856.0,136.27,136.55,135.83,135.9,32856.0
2019-01-15 10:50:00,135.92,136.15,135.68,136.02,12312.0,135.92,136.15,135.68,136.02,12312.0
2019-01-15 11:00:00,136.02,136.2,135.7,135.73,22639.0,136.02,136.2,135.7,135.73,22639.0
2019-01-15 11:10:00,135.68,135.98,135.52,135.8,16494.0,135.68,135.98,135.52,135.8,16494.0
2019-01-15 11:20:00,135.85,135.95,135.48,135.6,24247.0,135.85,135.95,135.48,135.6,24247.0
2019-01-15 11:30:00,135.63,135.76,135.5,135.63,13958.0,135.63,135.76,135.5,135.63,13958.0
2019-01-15 11:40:00,135.53,135.86,135.46,135.61,25008.0,135.53,135.86,135.46,135.61,25008.0
2019-01-15 11:50:00,135.67,135.85,135.35,135.67,36894.0,135.67,135.85,135.35,135.67,36894.0
2019-01-15 12:00:00,135.69,135.93,135.59,135.64,28699.0,135.69,135.93,135.59,135.64,28699.0
2019-01-15 12:10:00,135.7,135.99,135.7,135.8,22825.0,135.7,135.99,135.7,135.8,22825.0
2019-01-15 12:20:00,135.8,135.97,135.68,135.69,17026.0,135.8,135.97,135.68,135.69,17026.0
2019-01-15 12:30:00,135.76,135.83,135.55,135.65,17281.0,135.76,135.83,135.55,135.65,17281.0
2019-01-15 12:40:00,135.67,135.93,135.61,135.89,15413.0,135.67,135.93,135.61,135.89,15413.0
2019-01-15 12:50:00,135.87,135.87,135.68,135.78,12719.0,135.87,135.87,135.68,135.78,12719.0
2019-01-15 13:00:00,135.75,135.94,135.64,135.92,19380.0,135.75,135.94,135.64,135.92,19380.0
2019-01-15 13:10:00,135.94,135.99,135.6,135.96,112269.0,135.94,135.99,135.6,135.96,112269.0
2019-01-15 13:20:00,135.96,136.06,135.8,135.94,10366.0,135.96,136.06,135.8,135.94,10366.0
2019-01-15 13:30:00,135.93,136.16,135.89,135.96,33971.0,135.93,136.16,135.89,135.96,33971.0
2019-01-15 13:40:00,136.09,136.1,135.91,135.97,19721.0,136.09,136.1,135.91,135.97,19721.0
2019-01-15 13:50:00,135.97,136.13,135.97,136.0,14727.0,135.97,136.13,135.97,136.0,14727.0
2019-01-15 14:00:00,136.02,136.1,135.81,135.89,37195.0,136.02,136.1,135.81,135.89,37195.0
2019-01-15 14:10:00,135.93,135.99,135.71,135.87,15953.0,135.93,135.99,135.71,135.87,15953.0
2019-01-15 14:20:00,135.87,135.93,135.37,135.43,18637.0,135.87,135.93,135.37,135.43,18637.0
2019-01-15 14:30:00,135.37,135.51,135.02,135.26,23633.0,135.37,135.51,135.02,135.26,23633.0
2019-01-15 14:40:00,135.23,135.62,135.21,135.47,18150.0,135.23,135.62,135.21,135.47,18150.0
2019-01-15 14:50:00,135.62,135.96,135.61,135.96,14900.0,135.62,135.96,135.61,135.96,14900.0
2019-01-15 15:00:00,135.95,136.09,135.86,136.02,34086.0,135.95,136.09,135.86,136.02,34086.0
2019-01-15 15:10:00,136.04,136.07,135.92,135.94,31511.0,136.04,136.07,135.92,135.94,31511.0
2019-01-15 15:20:00,135.97,136.02,135.89,135.99,29612.0,135.97,136.02,135.89,135.99,29612.0
2019-01-15 15:30:00,135.96,136.05,135.89,135.99,30290.0,135.96,136.05,135.89,135.99,30290.0
2019-01-15 15:40:00,135.99,136.06,135.96,135.98,70650.0,135.99,136.06,135.96,135.98,70650.0
2019-01-15 15:50:00,135.99,136.02,135.7,135.88,117650.0,135.99,136.02,135.7,135.88,117650.0
2019-01-16 09:30:00,136.18,137.5,136.18,136.19,38138.0,136.18,137.5,136.18,136.19,38138.0
2019-01-16 09:40:00,136.42,137.44,136.11,137.12,33758.0,136.42,137.44,136.11,137.12,33758.0
2019-01-16 09:50:00,137.07,137.07,136.72,136.93,16166.0,137.07,137.07,136.72,136.93,16166.0
2019-01-16 10:00:00,136.93,137.02,136.71,136.74,16400.0,136.93,137.02,136.71,136.74,16400.0
2019-01-16 10:10:00,136.82,137.0,136.6,136.6,9248.0,136.82,137.0,136.6,136.6,9248.0
2019-01-16 10:20:00,136.56,136.56,135.82,135.86,30475.0,136.56,136.56,135.82,135.86,30475.0
2019-01-16 10:30:00,135.9,136.11,135.1,135.1,30201.0,135.9,136.11,135.1,135.1,30201.0
2019-01-16 10:40:00,135.2,135.55,134.8,135.54,20444.0,135.2,135.55,134.8,135.54,20444.0
2019-01-16 10:50:00,135.52,135.63,135.22,135.31,20629.0,135.52,135.63,135.22,135.31,20629.0
2019-01-16 11:00:00,135.28,135.61,135.02,135.61,26171.0,135.28,135.61,135.02,135.61,26171.0
2019-01-16 11:10:00,135.68,136.29,135.68,136.23,15285.0,135.68,136.29,135.68,136.23,15285.0
2019-01-16 11:20:00,136.24,136.34,135.96,136.33,15400.0,136.24,136.34,135.96,136.33,15400.0
2019-01-16 11:30:00,136.34,136.46,136.0,136.08,17600.0,136.34,136.46,136.0,136.08,17600.0
2019-01-16 11:40:00,136.15,136.32,135.77,135.77,21917.0,136.15,136.32,135.77,135.77,21917.0
2019-01-16 11:50:00,135.81,136.0,135.53,135.72,8286.0,135.81,136.0,135.53,135.72,8286.0
2019-01-16 12:00:00,135.83,135.98,135.38,135.51,25061.0,135.83,135.98,135.38,135.51,25061.0
2019-01-16 12:10:00,135.57,135.71,135.19,135.58,10248.0,135.57,135.71,135.19,135.58,10248.0
2019-01-16 12:20:00,135.58,136.01,135.53,135.69,8906.0,135.58,136.01,135.53,135.69,8906.0
2019-01-16 12:30:00,135.75,135.79,135.55,135.68,12807.0,135.75,135.79,135.55,135.68,12807.0
2019-01-16 12:40:00,135.69,135.82,135.37,135.37,24068.0,135.69,135.82,135.37,135.37,24068.0
2019-01-16 12:50:00,135.39,135.54,135.35,135.35,13309.0,135.39,135.54,135.35,135.35,13309.0
2019-01-16 13:00:00,135.37,135.43,135.26,135.4,11338.0,135.37,135.43,135.26,135.4,11338.0
2019-01-16 13:10:00,135.38,135.55,135.28,135.55,15430.0,135.38,135.55,135.28,135.55,15430.0
2019-01-16 13:20:00,135.56,135.56,135.4,135.41,13329.0,135.56,135.56,135.4,135.41,13329.0
2019-01-16 13:30:00,135.52,135.58,135.36,135.44,9444.0,135.52,135.58,135.36,135.44,9444.0
2019-01-16 13:40:00,135.48,135.62,135.42,135.6,14198.0,135.48,135.62,135.42,135.6,14198.0
2019-01-16 13:50:00,135.6,135.62,135.38,135.47,10812.0,135.6,135.62,135.38,135.47,10812.0
2019-01-16 14:00:00,135.48,135.56,135.42,135.5,16024.0,135.48,135.56,135.42,135.5,16024.0
2019-01-16 14:10:00,135.5,135.66,135.46,135.57,21817.0,135.5,135.66,135.46,135.57,21817.0
2019-01-16 14:20:00,135.61,135.64,135.5,135.54,23411.0,135.61,135.64,135.5,135.54,23411.0
2019-01-16 14:30:00,135.57,135.98,135.53,135.9,17211.0,135.57,135.98,135.53,135.9,17211.0
2019-01-16 14:40:00,135.93,136.08,135.8,135.94,22802.0,135.93,136.08,135.8,135.94,22802.0
2019-01-16 14:50:00,135.94,136.0,135.74,135.79,27975.0,135.94,136.0,135.74,135.79,27975.0
2019-01-16 15:00:00,135.8,135.89,135.73,135.73,25226.0,135.8,135.89,135.73,135.73,25226.0
2019-01-16 15:10:00,135.76,135.82,135.66,135.69,24130.0,135.76,135.82,135.66,135.69,24130.0
2019-01-16 15:20:00,135.67,135.82,135.63,135.79,51669.0,135.67,135.82,135.63,135.79,51669.0
2019-01-16 15:30:00,135.79,135.8,135.36,135.39,37137.0,135.79,135.8,135.36,135.39,37137.0
2019-01-16 15:40:00,135.38,135.43,135.22,135.39,52779.0,135.38,135.43,135.22,135.39,52779.0
2019-01-16 15:50:00,135.4,135.75,135.22,135.24,199326.0,135.4,135.75,135.22,135.24,199326.0
2019-01-17 09:30:00,134.63,135.23,134.25,135.1,21901.0,134.63,135.23,134.25,135.1,21901.0
2019-01-17 09:40:00,135.26,135.5,134.95,135.36,18155.0,135.26,135.5,134.95,135.36,18155.0
2019-01-17 09:50:00,135.36,136.11,135.35,136.08,36494.0,135.36,136.11,135.35,136.08,36494.0
2019-01-17 10:00:00,136.08,136.14,135.7,135.7,19192.0,136.08,136.14,135.7,135.7,19192.0
2019-01-17 10:10:00,135.73,136.26,135.67,135.67,15788.0,135.73,136.26,135.67,135.67,15788.0
2019-01-17 10:20:00,135.71,136.31,135.47,136.31,8112.0,135.71,136.31,135.47,136.31,8112.0
2019-01-17 10:30:00,136.16,136.41,135.92,135.94,18232.0,136.16,136.41,135.92,135.94,18232.0
2019-01-17 10:40:00,135.99,136.21,135.94,136.2,21176.0,135.99,136.21,135.94,136.2,21176.0
2019-01-17 10:50:00,136.23,136.32,136.12,136.15,13955.0,136.23,136.32,136.12,136.15,13955.0
2019-01-17 11:00:00,136.18,136.38,136.13,136.15,18077.0,136.18,136.38,136.13,136.15,18077.0
2019-01-17 11:10:00,136.14,136.18,135.96,136.07,23185.0,136.14,136.18,135.96,136.07,23185.0
2019-01-17 11:20:00,136.08,137.09,136.04,137.09,199012.0,136.08,137.09,136.04,137.09,199012.0
2019-01-17 11:30:00,137.0,137.3,136.78,136.94,70675.0,137.0,137.3,136.78,136.94,70675.0
2019-01-17 11:40:00,136.98,137.68,136.98,137.07,24968.0,136.98,137.68,136.98,137.07,24968.0
2019-01-17 11:50:00,137.01,137.13,136.93,136.99,16763.0,137.01,137.13,136.93,136.99,16763.0
2019-01-17 12:00:00,137.02,137.47,137.01,137.04,13480.0,137.02,137.47,137.01,137.04,13480.0
2019-01-17 12:10:00,137.07,137.18,137.0,137.12,10331.0,137.07,137.18,137.0,137.12,10331.0
2019-01-17 12:20:00,137.12,137.15,137.02,137.12,10699.0,137.12,137.15,137.02,137.12,10699.0
2019-01-17 12:30:00,137.12,137.36,137.12,137.31,27920.0,137.12,137.36,137.12,137.31,27920.0
2019-01-17 12:40:00,137.28,137.32,137.05,137.07,25192.0,137.28,137.32,137.05,137.07,25192.0
2019-01-17 12:50:00,137.07,137.08,136.79,136.91,11601.0,137.07,137.08,136.79,136.91,11601.0
2019-01-17 13:00:00,136.94,137.1,136.9,137.07,21110.0,136.94,137.1,136.9,137.07,21110.0
2019-01-17 13:10:00,137.04,137.11,137.0,137.01,12918.0,137.04,137.11,137.0,137.01,12918.0
2019-01-17 13:20:00,137.04,137.18,136.99,137.03,28480.0,137.04,137.18,136.99,137.03,28480.0
2019-01-17 13:30:00,137.01,137.05,136.75,136.83,13299.0,137.01,137.05,136.75,136.83,13299.0
2019-01-17 13:40:00,136.87,136.87,136.52,136.57,10375.0,136.87,136.87,136.52,136.57,10375.0
2019-01-17 13:50:00,136.62,136.75,136.38,136.67,19043.0,136.62,136.75,136.38,136.67,19043.0
2019-01-17 14:00:00,136.67,136.81,136.67,136.77,11721.0,136.67,136.81,136.67,136.77,11721.0
2019-01-17 14:10:00,136.74,136.74,136.57,136.69,17808.0,136.74,136.74,136.57,136.69,17808.0
2019-01-17 14:20:00,136.69,136.69,136.52,136.56,15010.0,136.69,136.69,136.52,136.56,15010.0
2019-01-17 14:30:00,136.61,136.91,136.34,136.86,26372.0,136.61,136.91,136.34,136.86,26372.0
2019-01-17 14:40:00,136.88,137.9,136.85,137.58,188382.0,136.88,137.9,136.85,137.58,188382.0
2019-01-17 14:50:00,137.68,137.7,136.5,136.76,74174.0,137.68,137.7,136.5,136.76,74174.0
2019-01-17 15:00:00,136.75,136.96,136.48,136.78,36028.0,136.75,136.96,136.48,136.78,36028.0
2019-01-17 15:10:00,136.76,136.98,136.57,136.98,29010.0,136.76,136.98,136.57,136.98,29010.0
2019-01-17 15:20:00,136.97,137.01,136.67,136.83,28797.0,136.97,137.01,136.67,136.83,28797.0
2019-01-17 15:30:00,136.92,136.92,136.72,136.75,79970.0,136.92,136.92,136.72,136.75,79970.0
2019-01-17 15:40:00,136.76,136.84,136.63,136.68,60895.0,136.76,136.84,136.63,136.68,60895.0
2019-01-17 15:50:00,136.71,136.74,136.39,136.51,220708.0,136.71,136.74,136.39,136.51,220708.0
2019-01-18 09:30:00,138.29,138.79,137.45,137.7,176306.0,138.29,138.79,137.45,137.7,176306.0
2019-01-18 09:40:00,137.61,137.87,136.63,136.82,39301.0,137.61,137.87,136.63,136.82,39301.0
2019-01-18 09:50:00,136.82,136.88,135.75,135.9,51358.0,136.82,136.88,135.75,135.9,51358.0
2019-01-18 10:00:00,135.9,136.01,135.46,135.81,42901.0,135.9,136.01,135.46,135.81,42901.0
2019-01-18 10:10:00,135.87,136.54,135.83,136.28,54022.0,135.87,136.54,135.83,136.28,54022.0
2019-01-18 10:20:00,136.28,137.31,136.22,137.15,97506.0,136.28,137.31,136.22,137.15,97506.0
2019-01-18 10:30:00,137.13,137.75,136.91,137.48,106032.0,137.13,137.75,136.91,137.48,106032.0
2019-01-18 10:40:00,137.49,138.19,137.4,138.19,72798.0,137.49,138.19,137.4,138.19,72798.0
2019-01-18 10:50:00,138.15,138.46,137.84,138.45,50941.0,138.15,138.46,137.84,138.45,50941.0
2019-01-18 11:00:00,138.48,138.87,138.31,138.58,34600.0,138.48,138.87,138.31,138.58,34600.0
2019-01-18 11:10:00,138.58,138.62,138.37,138.56,11375.0,138.58,138.62,138.37,138.56,11375.0
2019-01-18 11:20:00,138.58,138.96,138.37,138.95,36482.0,138.58,138.96,138.37,138.95,36482.0
2019-01-18 11:30:00,138.98,138.98,138.4,138.71,29999.0,138.98,138.98,138.4,138.71,29999.0
2019-01-18 11:40:00,138.72,138.93,138.43,138.43,21265.0,138.72,138.93,138.43,138.43,21265.0
2019-01-18 11:50:00,138.5,138.76,138.4,138.75,22581.0,138.5,138.76,138.4,138.75,22581.0
2019-01-18 12:00:00,138.75,139.35,138.75,139.08,71746.0,138.75,139.35,138.75,139.08,71746.0
2019-01-18 12:10:00,139.12,139.62,139.09,139.62,21572.0,139.12,139.62,139.09,139.62,21572.0
2019-01-18 12:20:00,139.64,139.89,139.48,139.6,56657.0,139.64,139.89,139.48,139.6,56657.0
2019-01-18 12:30:00,139.59,139.65,139.48,139.63,20016.0,139.59,139.65,139.48,139.63,20016.0
2019-01-18 12:40:00,139.63,139.82,139.51,139.67,34934.0,139.63,139.82,139.51,139.67,34934.0
2019-01-18 12:50:00,139.63,140.05,139.63,140.02,39526.0,139.63,140.05,139.63,140.02,39526.0
2019-01-18 13:00:00,140.03,140.14,139.87,140.05,34348.0,140.03,140.14,139.87,140.05,34348.0
2019-01-18 13:10:00,140.08,140.17,139.85,140.17,51259.0,140.08,140.17,139.85,140.17,51259.0
2019-01-18 13:20:00,140.21,140.35,139.91,140.03,25846.0,140.21,140.35,139.91,140.03,25846.0
2019-01-18 13:30:00,140.03,140.26,139.93,140.25,21033.0,140.03,140.26,139.93,140.25,21033.0
2019-01-18 13:40:00,140.22,140.38,140.13,140.35,24089.0,140.22,140.38,140.13,140.35,24089.0
2019-01-18 13:50:00,140.34,140.96,140.31,140.92,59944.0,140.34,140.96,140.31,140.92,59944.0
2019-01-18 14:00:00,140.93,141.02,140.47,140.82,44216.0,140.93,141.02,140.47,140.82,44216.0
2019-01-18 14:10:00,140.75,140.89,140.58,140.75,31591.0,140.75,140.89,140.58,140.75,31591.0
2019-01-18 14:20:00,140.72,140.87,140.51,140.72,45831.0,140.72,140.87,140.51,140.72,45831.0
2019-01-18 14:30:00,140.72,140.92,140.54,140.66,56229.0,140.72,140.92,140.54,140.66,56229.0
2019-01-18 14:40:00,140.67,140.92,140.55,140.9,39967.0,140.67,140.92,140.55,140.9,39967.0
2019-01-18 14:50:00,140.88,141.37,140.78,141.36,45691.0,140.88,141.37,140.78,141.36,45691.0
2019-01-18 15:00:00,141.36,141.36,141.0,141.14,34492.0,141.36,141.36,141.0,141.14,34492.0
2019-01-18 15:10:00,141.13,141.33,141.08,141.15,32448.0,141.13,141.33,141.08,141.15,32448.0
2019-01-18 15:20:00,141.16,141.21,141.02,141.15,40604.0,141.16,141.21,141.02,141.15,40604.0
2019-01-18 15:30:00,141.17,141.32,141.05,141.32,47426.0,141.17,141.32,141.05,141.32,47426.0
2019-01-18 15:40:00,141.32,141.49,141.04,141.07,100224.0,141.32,141.49,141.04,141.07,100224.0
2019-01-18 15:50:00,141.07,141.84,140.87,141.76,301644.0,141.07,141.84,140.87,141.76,301644.0
2019-01-22 09:30:00,140.25,141.11,140.02,140.95,44308.0,140.25,141.11,140.02,140.95,44308.0
2019-01-22 09:40:00,140.84,141.52,140.67,140.8,60706.0,140.84,141.52,140.67,140.8,60706.0
2019-01-22 09:50:00,140.7,141.24,140.0,141.05,52207.0,140.7,141.24,140.0,141.05,52207.0
2019-01-22 10:00:00,141.06,141.29,140.76,141.2,33511.0,141.06,141.29,140.76,141.2,33511.0
2019-01-22 10:10:00,141.22,141.4,140.69,140.9,42974.0,141.22,141.4,140.69,140.9,42974.0
2019-01-22 10:20:00,140.95,141.3,140.85,140.91,12969.0,140.95,141.3,140.85,140.91,12969.0
2019-01-22 10:30:00,140.93,141.3,140.88,141.13,11719.0,140.93,141.3,140.88,141.13,11719.0
2019-01-22 10:40:00,141.11,141.15,140.58,140.64,25149.0,141.11,141.15,140.58,140.64,25149.0
2019-01-22 10:50:00,140.69,140.84,140.37,140.47,25227.0,140.69,140.84,140.37,140.47,25227.0
2019-01-22 11:00:00,140.4,140.51,140.1,140.24,33326.0,140.4,140.51,140.1,140.24,33326.0
2019-01-22 11:10:00,140.25,140.43,140.05,140.3,13473.0,140.25,140.43,140.05,140.3,13473.0
2019-01-22 11:20:00,140.3,140.58,140.3,140.32,14607.0,140.3,140.58,140.3,140.32,14607.0
2019-01-22 11:30:00,140.31,140.55,140.3,140.47,16248.0,140.31,140.55,140.3,140.47,16248.0
2019-01-22 11:40:00,140.46,140.46,139.86,140.11,57186.0,140.46,140.46,139.86,140.11,57186.0
2019-01-22 11:50:00,140.22,140.22,139.71,139.78,14730.0,140.22,140.22,139.71,139.78,14730.0
2019-01-22 12:00:00,139.74,140.11,139.61,139.93,52314.0,139.74,140.11,139.61,139.93,52314.0
2019-01-22 12:10:00,139.92,140.08,139.83,139.94,103126.0,139.92,140.08,139.83,139.94,103126.0
2019-01-22 12:20:00,139.93,140.06,139.63,139.77,132812.0,139.93,140.06,139.63,139.77,132812.0
2019-01-22 12:30:00,139.8,139.81,139.31,139.52,64964.0,139.8,139.81,139.31,139.52,64964.0
2019-01-22 12:40:00,139.49,140.05,139.49,140.02,10860.0,139.49,140.05,139.49,140.02,10860.0
2019-01-22 12:50:00,139.98,140.24,139.94,139.94,9915.0,139.98,140.24,139.94,139.94,9915.0
2019-01-22 13:00:00,139.82,139.82,139.27,139.37,13554.0,139.82,139.82,139.27,139.37,13554.0
2019-01-22 13:10:00,139.4,139.53,139.18,139.46,51719.0,139.4,139.53,139.18,139.46,51719.0
2019-01-22 13:20:00,139.52,139.78,139.36,139.52,33190.0,139.52,139.78,139.36,139.52,33190.0
2019-01-22 13:30:00,139.49,139.62,139.36,139.59,21135.0,139.49,139.62,139.36,139.59,21135.0
2019-01-22 13:40:00,139.55,139.67,139.45,139.53,15204.0,139.55,139.67,139.45,139.53,15204.0
2019-01-22 13:50:00,139.6,139.77,139.58,139.7,19813.0,139.6,139.77,139.58,139.7,19813.0
2019-01-22 14:00:00,139.7,139.86,139.6,139.65,34549.0,139.7,139.86,139.6,139.65,34549.0
2019-01-22 14:10:00,139.61,139.75,139.45,139.62,68944.0,139.61,139.75,139.45,139.62,68944.0
2019-01-22 14:20:00,139.68,139.69,139.35,139.35,30763.0,139.68,139.69,139.35,139.35,30763.0
2019-01-22 14:30:00,139.34,139.48,139.15,139.25,26720.0,139.34,139.48,139.15,139.25,26720.0
2019-01-22 14:40:00,139.26,139.51,139.03,139.1,59322.0,139.26,139.51,139.03,139.1,59322.0
2019-01-22 14:50:00,139.06,139.24,138.82,138.89,36674.0,139.06,139.24,138.82,138.89,36674.0
2019-01-22 15:00:00,138.84,138.99,138.42,138.44,54731.0,138.84,138.99,138.42,138.44,54731.0
2019-01-22 15:10:00,138.48,138.61,138.3,138.49,37582.0,138.48,138.61,138.3,138.49,37582.0
2019-01-22 15:20:00,138.5,138.82,138.5,138.78,22101.0,138.5,138.82,138.5,138.78,22101.0
2019-01-22 15:30:00,138.76,139.13,138.12,139.13,39574.0,138.76,139.13,138.12,139.13,39574.0
2019-01-22 15:40:00,139.18,139.19,138.35,138.38,45912.0,139.18,139.19,138.35,138.38,45912.0
2019-01-22 15:50:00,138.38,139.13,138.17,139.1,105424.0,138.38,139.13,138.17,139.1,105424.0
2019-01-23 09:30:00,139.46,140.21,139.26,139.94,41732.0,139.46,140.21,139.26,139.94,41732.0
2019-01-23 09:40:00,139.96,140.78,139.95,140.78,25369.0,139.96,140.78,139.95,140.78,25369.0
2019-01-23 09:50:00,140.83,141.14,140.64,140.92,118339.0,140.83,141.14,140.64,140.92,118339.0
2019-01-23 10:00:00,141.01,141.13,140.07,140.34,32077.0,141.01,141.13,140.07,140.34,32077.0
2019-01-23 10:10:00,140.4,140.62,139.83,139.83,19342.0,140.4,140.62,139.83,139.83,19342.0
2019-01-23 10:20:00,139.83,139.99,139.56,139.58,47272.0,139.83,139.99,139.56,139.58,47272.0
2019-01-23 10:30:00,139.56,139.85,139.35,139.36,53786.0,139.56,139.85,139.35,139.36,53786.0
2019-01-23 10:40:00,139.39,139.43,138.15,138.31,24797.0,139.39,139.43,138.15,138.31,24797.0
2019-01-23 10:50:00,138.26,138.46,138.08,138.24,16998.0,138.26,138.46,138.08,138.24,16998.0
2019-01-23 11:00:00,138.2,138.49,138.07,138.18,22045.0,138.2,138.49,138.07,138.18,22045.0
2019-01-23 11:10:00,138.25,138.47,137.74,137.76,22359.0,138.25,138.47,137.74,137.76,22359.0
2019-01-23 11:20:00,137.72,137.78,137.43,137.65,26253.0,137.72,137.78,137.43,137.65,26253.0
2019-01-23 11:30:00,137.6,138.05,137.56,137.85,33251.0,137.6,138.05,137.56,137.85,33251.0
2019-01-23 11:40:00,137.75,138.04,137.38,137.38,27335.0,137.75,138.04,137.38,137.38,27335.0
2019-01-23 11:50:00,137.44,137.49,137.0,137.13,18277.0,137.44,137.49,137.0,137.13,18277.0
2019-01-23 12:00:00,137.27,137.38,136.82,137.01,9966.0,137.27,137.38,136.82,137.01,9966.0
2019-01-23 12:10:00,137.08,137.19,136.57,136.72,13682.0,137.08,137.19,136.57,136.72,13682.0
2019-01-23 12:20:00,136.77,137.19,136.71,137.0,11797.0,136.77,137.19,136.71,137.0,11797.0
2019-01-23 12:30:00,137.0,137.12,136.67,136.72,13382.0,137.0,137.12,136.67,136.72,13382.0
2019-01-23 12:40:00,136.76,137.24,136.55,137.18,20984.0,136.76,137.24,136.55,137.18,20984.0
2019-01-23 12:50:00,137.14,137.31,137.0,137.27,11664.0,137.14,137.31,137.0,137.27,11664.0
2019-01-23 13:00:00,137.21,137.4,136.86,137.4,9766.0,137.21,137.4,136.86,137.4,9766.0
2019-01-23 13:10:00,137.35,137.82,137.34,137.63,14714.0,137.35,137.82,137.34,137.63,14714.0
2019-01-23 13:20:00,137.54,137.65,137.27,137.34,16603.0,137.54,137.65,137.27,137.34,16603.0
2019-01-23 13:30:00,137.31,137.54,137.25,137.28,23806.0,137.31,137.54,137.25,137.28,23806.0
2019-01-23 13:40:00,137.25,137.29,137.1,137.13,14734.0,137.25,137.29,137.1,137.13,14734.0
2019-01-23 13:50:00,137.11,137.12,136.72,136.76,37264.0,137.11,137.12,136.72,136.76,37264.0
2019-01-23 14:00:00,136.84,137.43,136.81,136.98,31806.0,136.84,137.43,136.81,136.98,31806.0
2019-01-23 14:10:00,137.05,137.06,136.63,136.7,15006.0,137.05,137.06,136.63,136.7,15006.0
2019-01-23 14:20:00,136.73,137.26,136.73,137.19,14314.0,136.73,137.26,136.73,137.19,14314.0
2019-01-23 14:30:00,137.22,137.22,136.81,136.89,37252.0,137.22,137.22,136.81,136.89,37252.0
2019-01-23 14:40:00,136.87,137.02,136.56,136.76,34284.0,136.87,137.02,136.56,136.76,34284.0
2019-01-23 14:50:00,136.79,137.01,136.71,136.81,14956.0,136.79,137.01,136.71,136.81,14956.0
2019-01-23 15:00:00,136.79,137.08,136.75,136.85,25965.0,136.79,137.08,136.75,136.85,25965.0
2019-01-23 15:10:00,136.84,137.33,136.84,137.3,26653.0,136.84,137.33,136.84,137.3,26653.0
2019-01-23 15:20:00,137.27,137.56,137.27,137.44,18976.0,137.27,137.56,137.27,137.44,18976.0
2019-01-23 15:30:00,137.5,137.58,137.35,137.46,34312.0,137.5,137.58,137.35,137.46,34312.0
2019-01-23 15:40:00,137.48,137.49,137.25,137.36,35068.0,137.48,137.49,137.25,137.36,35068.0
2019-01-23 15:50:00,137.33,137.5,136.99,137.49,107546.0,137.33,137.5,136.99,137.49,107546.0
2019-01-24 09:30:00,136.02,137.5,135.77,136.69,84412.0,136.02,137.5,135.77,136.69,84412.0
2019-01-24 09:40:00,136.64,136.66,135.52,136.5,106908.0,136.64,136.66,135.52,136.5,106908.0
2019-01-24 09:50:00,136.44,136.75,136.05,136.38,43834.0,136.44,136.75,136.05,136.38,43834.0
2019-01-24 10:00:00,136.29,136.29,135.89,136.15,33657.0,136.29,136.29,135.89,136.15,33657.0
2019-01-24 10:10:00,136.15,137.1,136.06,136.66,32749.0,136.15,137.1,136.06,136.66,32749.0
2019-01-24 10:20:00,136.74,136.98,136.6,136.86,19771.0,136.74,136.98,136.6,136.86,19771.0
2019-01-24 10:30:00,136.86,136.96,136.5,136.69,24784.0,136.86,136.96,136.5,136.69,24784.0
2019-01-24 10:40:00,136.74,136.74,136.08,136.08,13100.0,136.74,136.74,136.08,136.08,13100.0
2019-01-24 10:50:00,136.04,136.17,135.89,136.0,23388.0,136.04,136.17,135.89,136.0,23388.0
2019-01-24 11:00:00,135.95,136.19,135.85,135.87,12583.0,135.95,136.19,135.85,135.87,12583.0
2019-01-24 11:10:00,135.93,136.01,135.23,135.71,15220.0,135.93,136.01,135.23,135.71,15220.0
2019-01-24 11:20:00,135.75,136.08,135.55,136.01,23135.0,135.75,136.08,135.55,136.01,23135.0
2019-01-24 11:30:00,136.03,136.58,136.01,136.5,15658.0,136.03,136.58,136.01,136.5,15658.0
2019-01-24 11:40:00,136.52,136.79,136.38,136.73,20094.0,136.52,136.79,136.38,136.73,20094.0
2019-01-24 11:50:00,136.69,136.99,136.6,136.93,12579.0,136.69,136.99,136.6,136.93,12579.0
2019-01-24 12:00:00,136.91,136.94,136.57,136.67,11973.0,136.91,136.94,136.57,136.67,11973.0
2019-01-24 12:10:00,136.62,136.87,136.47,136.74,20607.0,136.62,136.87,136.47,136.74,20607.0
2019-01-24 12:20:00,136.74,136.81,136.55,136.61,18723.0,136.74,136.81,136.55,136.61,18723.0
2019-01-24 12:30:00,136.59,136.66,136.26,136.38,24630.0,136.59,136.66,136.26,136.38,24630.0
2019-01-24 12:40:00,136.39,136.41,136.08,136.08,21735.0,136.39,136.41,136.08,136.08,21735.0
2019-01-24 12:50:00,136.08,136.1,135.88,136.1,20865.0,136.08,136.1,135.88,136.1,20865.0
2019-01-24 13:00:00,136.09,136.33,135.95,136.03,28664.0,136.09,136.33,135.95,136.03,28664.0
2019-01-24 13:10:00,136.02,136.04,135.71,135.85,15687.0,136.02,136.04,135.71,135.85,15687.0
2019-01-24 13:20:00,135.84,136.03,135.79,136.0,8780.0,135.84,136.03,135.79,136.0,8780.0
2019-01-24 13:30:00,135.96,136.23,135.94,136.12,11061.0,135.96,136.23,135.94,136.12,11061.0
2019-01-24 13:40:00,136.12,136.2,135.74,135.77,14467.0,136.12,136.2,135.74,135.77,14467.0
2019-01-24 13:50:00,135.74,135.98,135.74,135.87,23532.0,135.74,135.98,135.74,135.87,23532.0
2019-01-24 14:00:00,135.89,136.06,135.54,135.92,31140.0,135.89,136.06,135.54,135.92,31140.0
2019-01-24 14:10:00,135.91,135.96,135.64,135.86,26198.0,135.91,135.96,135.64,135.86,26198.0
2019-01-24 14:20:00,135.87,136.05,135.83,135.92,26355.0,135.87,136.05,135.83,135.92,26355.0
2019-01-24 14:30:00,135.9,136.32,135.81,136.25,23496.0,135.9,136.32,135.81,136.25,23496.0
2019-01-24 14:40:00,136.24,136.27,136.01,136.09,22531.0,136.24,136.27,136.01,136.09,22531.0
2019-01-24 14:50:00,136.12,136.15,135.97,135.97,17162.0,136.12,136.15,135.97,135.97,17162.0
2019-01-24 15:00:00,135.96,136.24,135.92,136.09,33102.0,135.96,136.24,135.92,136.09,33102.0
2019-01-24 15:10:00,136.1,136.15,135.93,135.98,35222.0,136.1,136.15,135.93,135.98,35222.0
2019-01-24 15:20:00,135.98,136.01,135.72,135.85,27033.0,135.98,136.01,135.72,135.85,27033.0
2019-01-24 15:30:00,135.87,135.98,135.77,135.9,30620.0,135.87,135.98,135.77,135.9,30620.0
2019-01-24 15:40:00,135.9,136.03,135.82,135.93,47125.0,135.9,136.03,135.82,135.93,47125.0
2019-01-24 15:50:00,135.92,136.18,135.92,136.05,122427.0,135.92,136.18,135.92,136.05,122427.0
2019-01-25 09:30:00,138.11,139.26,137.75,139.26,74603.0,138.11,139.26,137.75,139.26,74603.0
2019-01-25 09:40:00,139.16,139.9,138.98,139.8,42580.0,139.16,139.9,138.98,139.8,42580.0
2019-01-25 09:50:00,139.81,140.21,139.52,139.52,72553.0,139.81,140.21,139.52,139.52,72553.0
2019-01-25 10:00:00,139.65,140.17,139.44,140.02,48492.0,139.65,140.17,139.44,140.02,48492.0
2019-01-25 10:10:00,140.02,140.06,139.6,139.72,27581.0,140.02,140.06,139.6,139.72,27581.0
2019-01-25 10:20:00,139.78,140.16,139.78,139.99,29582.0,139.78,140.16,139.78,139.99,29582.0
2019-01-25 10:30:00,140.01,140.73,140.01,140.68,20117.0,140.01,140.73,140.01,140.68,20117.0
2019-01-25 10:40:00,140.67,140.93,140.57,140.8,28675.0,140.67,140.93,140.57,140.8,28675.0
2019-01-25 10:50:00,140.8,141.61,140.79,141.61,48746.0,140.8,141.61,140.79,141.61,48746.0
2019-01-25 11:00:00,141.59,141.84,141.53,141.7,41635.0,141.59,141.84,141.53,141.7,41635.0
2019-01-25 11:10:00,141.72,141.83,141.56,141.71,49805.0,141.72,141.83,141.56,141.71,49805.0
2019-01-25 11:20:00,141.71,142.16,141.7,142.06,39151.0,141.71,142.16,141.7,142.06,39151.0
2019-01-25 11:30:00,142.11,142.11,141.69,142.0,25591.0,142.11,142.11,141.69,142.0,25591.0
2019-01-25 11:40:00,141.98,142.22,141.93,142.06,13375.0,141.98,142.22,141.93,142.06,13375.0
2019-01-25 11:50:00,142.07,142.41,141.92,142.22,59360.0,142.07,142.41,141.92,142.22,59360.0
2019-01-25 12:00:00,142.23,142.25,142.04,142.16,20273.0,142.23,142.25,142.04,142.16,20273.0
2019-01-25 12:10:00,142.2,142.21,141.85,142.02,13261.0,142.2,142.21,141.85,142.02,13261.0
2019-01-25 12:20:00,142.02,142.08,141.8,141.99,12910.0,142.02,142.08,141.8,141.99,12910.0
2019-01-25 12:30:00,141.95,141.98,141.76,141.93,10886.0,141.95,141.98,141.76,141.93,10886.0
2019-01-25 12:40:00,142.0,142.0,141.18,141.36,16458.0,142.0,142.0,141.18,141.36,16458.0
2019-01-25 12:50:00,141.38,141.42,141.13,141.36,16205.0,141.38,141.42,141.13,141.36,16205.0
2019-01-25 13:00:00,141.47,141.72,141.39,141.64,11356.0,141.47,141.72,141.39,141.64,11356.0
2019-01-25 13:10:00,141.62,141.68,141.39,141.48,13171.0,141.62,141.68,141.39,141.48,13171.0
2019-01-25 13:20:00,141.54,141.93,141.5,141.81,9412.0,141.54,141.93,141.5,141.81,9412.0
2019-01-25 13:30:00,141.82,141.99,141.78,141.94,16356.0,141.82,141.99,141.78,141.94,16356.0
2019-01-25 13:40:00,141.97,142.29,141.95,142.23,25717.0,141.97,142.29,141.95,142.23,25717.0
2019-01-25 13:50:00,142.29,142.41,142.17,142.35,14375.0,142.29,142.41,142.17,142.35,14375.0
2019-01-25 14:00:00,142.36,142.48,142.26,142.32,12528.0,142.36,142.48,142.26,142.32,12528.0
2019-01-25 14:10:00,142.3,142.37,141.93,142.06,22569.0,142.3,142.37,141.93,142.06,22569.0
2019-01-25 14:20:00,142.05,142.05,141.59,141.73,34840.0,142.05,142.05,141.59,141.73,34840.0
2019-01-25 14:30:00,141.71,141.91,141.63,141.9,19962.0,141.71,141.91,141.63,141.9,19962.0
2019-01-25 14:40:00,141.91,142.13,141.89,141.91,18031.0,141.91,142.13,141.89,141.91,18031.0
2019-01-25 14:50:00,141.86,142.13,141.8,141.93,16958.0,141.86,142.13,141.8,141.93,16958.0
2019-01-25 15:00:00,141.95,141.99,141.81,141.86,13397.0,141.95,141.99,141.81,141.86,13397.0
2019-01-25 15:10:00,141.92,142.09,141.85,142.07,18474.0,141.92,142.09,141.85,142.07,18474.0
2019-01-25 15:20:00,142.07,142.16,141.87,141.94,19196.0,142.07,142.16,141.87,141.94,19196.0
2019-01-25 15:30:00,141.94,142.14,141.71,142.14,30212.0,141.94,142.14,141.71,142.14,30212.0
2019-01-25 15:40:00,142.11,142.18,141.9,141.91,33616.0,142.11,142.18,141.9,141.91,33616.0
2019-01-25 15:50:00,141.92,142.16,141.79,142.07,146399.0,141.92,142.16,141.79,142.07,146399.0
2019-01-28 09:30:00,140.65,140.85,139.03,139.58,31170.0,140.65,140.85,139.03,139.58,31170.0
2019-01-28 09:40:00,139.2,139.73,138.96,139.02,13238.0,139.2,139.73,138.96,139.02,13238.0
2019-01-28 09:50:00,138.85,140.24,138.74,140.24,33147.0,138.85,140.24,138.74,140.24,33147.0
2019-01-28 10:00:00,140.19,140.5,139.83,140.47,26052.0,140.19,140.5,139.83,140.47,26052.0
2019-01-28 10:10:00,140.42,140.7,140.35,140.67,25209.0,140.42,140.7,140.35,140.67,25209.0
2019-01-28 10:20:00,140.62,141.09,140.62,140.93,17320.0,140.62,141.09,140.62,140.93,17320.0
2019-01-28 10:30:00,140.93,141.05,140.27,140.3,11617.0,140.93,141.05,140.27,140.3,11617.0
2019-01-28 10:40:00,140.38,141.0,140.37,140.51,12336.0,140.38,141.0,140.37,140.51,12336.0
2019-01-28 10:50:00,140.5,140.63,140.2,140.32,18742.0,140.5,140.63,140.2,140.32,18742.0
2019-01-28 11:00:00,140.28,140.59,140.03,140.59,49566.0,140.28,140.59,140.03,140.59,49566.0
2019-01-28 11:10:00,140.5,140.92,140.4,140.61,21085.0,140.5,140.92,140.4,140.61,21085.0
2019-01-28 11:20:00,140.64,140.83,140.48,140.68,9413.0,140.64,140.83,140.48,140.68,9413.0
2019-01-28 11:30:00,140.69,140.78,139.97,139.97,14903.0,140.69,140.78,139.97,139.97,14903.0
2019-01-28 11:40:00,140.02,140.19,139.81,140.12,64443.0,140.02,140.19,139.81,140.12,64443.0
2019-01-28 11:50:00,140.11,140.17,139.7,139.8,28555.0,140.11,140.17,139.7,139.8,28555.0
2019-01-28 12:00:00,139.83,140.02,139.62,139.97,39272.0,139.83,140.02,139.62,139.97,39272.0
2019-01-28 12:10:00,140.0,140.27,139.9,140.12,12180.0,140.0,140.27,139.9,140.12,12180.0
2019-01-28 12:20:00,140.14,140.38,140.12,140.25,6400.0,140.14,140.38,140.12,140.25,6400.0
2019-01-28 12:30:00,140.34,140.39,140.13,140.34,5849.0,140.34,140.39,140.13,140.34,5849.0
2019-01-28 12:40:00,140.36,140.63,140.36,140.45,9743.0,140.36,140.63,140.36,140.45,9743.0
2019-01-28 12:50:00,140.55,140.62,140.2,140.32,13528.0,140.55,140.62,140.2,140.32,13528.0
2019-01-28 13:00:00,140.28,140.9,140.17,140.9,17431.0,140.28,140.9,140.17,140.9,17431.0
2019-01-28 13:10:00,140.87,140.95,140.39,140.56,8423.0,140.87,140.95,140.39,140.56,8423.0
2019-01-28 13:20:00,140.51,140.66,140.43,140.47,12460.0,140.51,140.66,140.43,140.47,12460.0
2019-01-28 13:30:00,140.5,140.6,140.3,140.31,13258.0,140.5,140.6,140.3,140.31,13258.0
2019-01-28 13:40:00,140.27,140.37,140.21,140.35,13224.0,140.27,140.37,140.21,140.35,13224.0
2019-01-28 13:50:00,140.37,140.5,140.15,140.15,12600.0,140.37,140.5,140.15,140.15,12600.0
2019-01-28 14:00:00,140.25,140.3,140.05,140.19,36917.0,140.25,140.3,140.05,140.19,36917.0
2019-01-28 14:10:00,140.17,140.17,139.97,140.01,6983.0,140.17,140.17,139.97,140.01,6983.0
2019-01-28 14:20:00,140.03,140.11,139.79,139.95,13216.0,140.03,140.11,139.79,139.95,13216.0
2019-01-28 14:30:00,139.94,140.0,139.81,139.93,16581.0,139.94,140.0,139.81,139.93,16581.0
2019-01-28 14:40:00,139.9,140.13,139.74,140.11,15601.0,139.9,140.13,139.74,140.11,15601.0
2019-01-28 14:50:00,140.13,140.32,140.13,140.22,8809.0,140.13,140.32,140.13,140.22,8809.0
2019-01-28 15:00:00,140.22,140.31,140.03,140.06,8277.0,140.22,140.31,140.03,140.06,8277.0
2019-01-28 15:10:00,140.03,140.27,140.0,140.12,11175.0,140.03,140.27,140.0,140.12,11175.0
2019-01-28 15:20:00,140.15,140.34,140.13,140.18,12715.0,140.15,140.34,140.13,140.18,12715.0
2019-01-28 15:30:00,140.16,140.42,140.04,140.39,27005.0,140.16,140.42,140.04,140.39,27005.0
2019-01-28 15:40:00,140.36,140.55,140.33,140.33,40869.0,140.36,140.55,140.33,140.33,40869.0
2019-01-28 15:50:00,140.33,140.84,140.19,140.78,63429.0,140.33,140.84,140.19,140.78,63429.0
2019-01-29 09:30:00,140.92,141.76,139.01,140.61,18892.0,140.92,141.76,139.01,140.61,18892.0
2019-01-29 09:40:00,140.46,140.96,140.0,140.75,29837.0,140.46,140.96,140.0,140.75,29837.0
2019-01-29 09:50:00,140.77,141.26,140.77,141.26,21986.0,140.77,141.26,140.77,141.26,21986.0
2019-01-29 10:00:00,141.19,141.77,141.17,141.2,18931.0,141.19,141.77,141.17,141.2,18931.0
2019-01-29 10:10:00,141.1,141.15,140.43,140.48,20009.0,141.1,141.15,140.43,140.48,20009.0
2019-01-29 10:20:00,140.5,140.89,140.36,140.85,12341.0,140.5,140.89,140.36,140.85,12341.0
2019-01-29 10:30:00,141.11,141.11,140.79,140.79,6877.0,141.11,141.11,140.79,140.79,6877.0
2019-01-29 10:40:00,140.68,140.76,140.34,140.34,7058.0,140.68,140.76,140.34,140.34,7058.0
2019-01-29 10:50:00,140.26,140.26,139.15,139.36,13407.0,140.26,140.26,139.15,139.36,13407.0
2019-01-29 11:00:00,139.37,139.87,139.21,139.66,12481.0,139.37,139.87,139.21,139.66,12481.0
2019-01-29 11:10:00,139.76,140.05,139.64,140.04,6740.0,139.76,140.05,139.64,140.04,6740.0
2019-01-29 11:20:00,140.02,140.21,139.71,139.89,11162.0,140.02,140.21,139.71,139.89,11162.0
2019-01-29 11:30:00,139.96,140.33,139.86,140.26,8000.0,139.96,140.33,139.86,140.26,8000.0
2019-01-29 11:40:00,140.26,140.28,140.0,140.08,9590.0,140.26,140.28,140.0,140.08,9590.0
2019-01-29 11:50:00,140.06,140.13,139.89,139.89,10207.0,140.06,140.13,139.89,139.89,10207.0
2019-01-29 12:00:00,139.92,139.92,139.69,139.82,8091.0,139.92,139.92,139.69,139.82,8091.0
2019-01-29 12:10:00,139.84,140.4,139.84,140.32,12350.0,139.84,140.4,139.84,140.32,12350.0
2019-01-29 12:20:00,140.31,140.53,140.31,140.4,6862.0,140.31,140.53,140.31,140.4,6862.0
2019-01-29 12:30:00,140.36,140.42,140.24,140.38,19001.0,140.36,140.42,140.24,140.38,19001.0
2019-01-29 12:40:00,140.44,141.06,140.44,140.53,19507.0,140.44,141.06,140.44,140.53,19507.0
2019-01-29 12:50:00,140.51,141.02,140.51,140.82,11297.0,140.51,141.02,140.51,140.82,11297.0
2019-01-29 13:00:00,140.78,140.82,140.68,140.76,6940.0,140.78,140.82,140.68,140.76,6940.0
2019-01-29 13:10:00,140.83,140.84,140.64,140.8,8507.0,140.83,140.84,140.64,140.8,8507.0
2019-01-29 13:20:00,140.8,140.89,140.71,140.85,7864.0,140.8,140.89,140.71,140.85,7864.0
2019-01-29 13:30:00,140.84,140.84,140.65,140.75,7120.0,140.84,140.84,140.65,140.75,7120.0
2019-01-29 13:40:00,140.7,141.05,140.69,140.94,5916.0,140.7,141.05,140.69,140.94,5916.0
2019-01-29 13:50:00,140.94,140.99,140.84,140.91,5976.0,140.94,140.99,140.84,140.91,5976.0
2019-01-29 14:00:00,140.89,140.91,140.71,140.77,8524.0,140.89,140.91,140.71,140.77,8524.0
2019-01-29 14:10:00,140.76,140.79,140.56,140.59,8772.0,140.76,140.79,140.56,140.59,8772.0
2019-01-29 14:20:00,140.6,140.6,140.32,140.38,5864.0,140.6,140.6,140.32,140.38,5864.0
2019-01-29 14:30:00,140.34,140.43,140.23,140.27,6104.0,140.34,140.43,140.23,140.27,6104.0
2019-01-29 14:40:00,140.24,140.3,140.09,140.12,10242.0,140.24,140.3,140.09,140.12,10242.0
2019-01-29 14:50:00,140.15,140.16,139.85,139.85,11891.0,140.15,140.16,139.85,139.85,11891.0
2019-01-29 15:00:00,139.86,140.07,139.78,140.06,10430.0,139.86,140.07,139.78,140.06,10430.0
2019-01-29 15:10:00,140.09,140.25,140.04,140.22,7500.0,140.09,140.25,140.04,140.22,7500.0
2019-01-29 15:20:00,140.2,140.44,140.18,140.38,14361.0,140.2,140.44,140.18,140.38,14361.0
2019-01-29 15:30:00,140.42,140.54,140.25,140.25,13704.0,140.42,140.54,140.25,140.25,13704.0
2019-01-29 15:40:00,140.23,140.56,140.02,140.35,37097.0,140.23,140.56,140.02,140.35,37097.0
2019-01-29 15:50:00,140.34,140.34,140.03,140.19,45878.0,140.34,140.34,140.03,140.19,45878.0
2019-01-30 09:30:00,141.68,142.39,141.3,141.85,26318.0,141.68,142.39,141.3,141.85,26318.0
2019-01-30 09:40:00,142.08,142.17,141.22,141.23,23939.0,142.08,142.17,141.22,141.23,23939.0
2019-01-30 09:50:00,141.25,141.55,141.23,141.28,8947.0,141.25,141.55,141.23,141.28,8947.0
2019-01-30 10:00:00,141.2,141.25,140.68,140.77,18169.0,141.2,141.25,140.68,140.77,18169.0
2019-01-30 10:10:00,140.68,140.99,140.61,140.79,8132.0,140.68,140.99,140.61,140.79,8132.0
2019-01-30 10:20:00,140.79,141.34,140.79,141.32,10280.0,140.79,141.34,140.79,141.32,10280.0
2019-01-30 10:30:00,141.34,141.57,141.32,141.5,9570.0,141.34,141.57,141.32,141.5,9570.0
2019-01-30 10:40:00,141.56,141.93,141.56,141.88,5679.0,141.56,141.93,141.56,141.88,5679.0
2019-01-30 10:50:00,141.93,142.19,141.75,142.13,12686.0,141.93,142.19,141.75,142.13,12686.0
2019-01-30 11:00:00,142.13,142.46,141.73,141.75,13198.0,142.13,142.46,141.73,141.75,13198.0
2019-01-30 11:10:00,141.86,142.15,141.86,141.87,16188.0,141.86,142.15,141.86,141.87,16188.0
2019-01-30 11:20:00,141.99,142.13,141.81,141.87,9587.0,141.99,142.13,141.81,141.87,9587.0
2019-01-30 11:30:00,141.81,141.99,141.72,141.99,12730.0,141.81,141.99,141.72,141.99,12730.0
2019-01-30 11:40:00,142.0,142.38,142.0,142.17,10149.0,142.0,142.38,142.0,142.17,10149.0
2019-01-30 11:50:00,142.07,142.22,142.04,142.19,7129.0,142.07,142.22,142.04,142.19,7129.0
2019-01-30 12:00:00,142.2,142.45,142.13,142.45,8931.0,142.2,142.45,142.13,142.45,8931.0
2019-01-30 12:10:00,142.56,142.84,142.56,142.8,5234.0,142.56,142.84,142.56,142.8,5234.0
2019-01-30 12:20:00,142.87,143.02,142.65,142.74,9893.0,142.87,143.02,142.65,142.74,9893.0
2019-01-30 12:30:00,142.69,142.78,142.45,142.56,5499.0,142.69,142.78,142.45,142.56,5499.0
2019-01-30 12:40:00,142.54,142.6,142.4,142.54,4600.0,142.54,142.6,142.4,142.54,4600.0
2019-01-30 12:50:00,142.55,142.55,142.4,142.49,5237.0,142.55,142.55,142.4,142.49,5237.0
2019-01-30 13:00:00,142.42,142.62,142.41,142.5,5849.0,142.42,142.62,142.41,142.5,5849.0
2019-01-30 13:10:00,142.56,142.62,142.42,142.44,5139.0,142.56,142.62,142.42,142.44,5139.0
2019-01-30 13:20:00,142.5,142.56,142.13,142.56,7600.0,142.5,142.56,142.13,142.56,7600.0
2019-01-30 13:30:00,142.58,142.63,142.46,142.46,9043.0,142.58,142.63,142.46,142.46,9043.0
2019-01-30 13:40:00,142.48,142.58,142.3,142.43,8388.0,142.48,142.58,142.3,142.43,8388.0
2019-01-30 13:50:00,142.46,142.63,142.41,142.44,8499.0,142.46,142.63,142.41,142.44,8499.0
2019-01-30 14:00:00,142.47,143.96,142.43,143.78,37042.0,142.47,143.96,142.43,143.78,37042.0
2019-01-30 14:10:00,143.78,144.11,143.7,143.99,39620.0,143.78,144.11,143.7,143.99,39620.0
2019-01-30 14:20:00,144.05,144.44,143.89,144.22,19513.0,144.05,144.44,143.89,144.22,19513.0
2019-01-30 14:30:00,144.22,144.29,143.89,144.18,29133.0,144.22,144.29,143.89,144.18,29133.0
2019-01-30 14:40:00,144.14,144.73,144.11,144.7,20118.0,144.14,144.73,144.11,144.7,20118.0
2019-01-30 14:50:00,144.7,145.37,144.6,145.27,47944.0,144.7,145.37,144.6,145.27,47944.0
2019-01-30 15:00:00,145.28,145.29,144.7,144.82,26853.0,145.28,145.29,144.7,144.82,26853.0
2019-01-30 15:10:00,144.85,145.05,144.55,145.01,22328.0,144.85,145.05,144.55,145.01,22328.0
2019-01-30 15:20:00,145.12,145.25,144.78,144.93,27621.0,145.12,145.25,144.78,144.93,27621.0
2019-01-30 15:30:00,144.88,145.37,144.76,145.27,72193.0,144.88,145.37,144.76,145.27,72193.0
2019-01-30 15:40:00,145.26,145.63,145.17,145.62,81376.0,145.26,145.63,145.17,145.62,81376.0
2019-01-30 15:50:00,145.61,146.06,145.57,146.02,214749.0,145.61,146.06,145.57,146.02,214749.0
2019-01-31 09:30:00,146.2,147.37,145.86,147.37,20992.0,146.2,147.37,145.86,147.37,20992.0
2019-01-31 09:40:00,147.44,147.44,146.44,146.62,44985.0,147.44,147.44,146.44,146.62,44985.0
2019-01-31 09:50:00,146.73,147.91,146.62,147.04,27257.0,146.73,147.91,146.62,147.04,27257.0
2019-01-31 10:00:00,147.08,147.39,146.85,147.18,29479.0,147.08,147.39,146.85,147.18,29479.0
2019-01-31 10:10:00,147.14,147.2,146.51,146.98,17215.0,147.14,147.2,146.51,146.98,17215.0
2019-01-31 10:20:00,146.98,147.16,146.69,146.9,12837.0,146.98,147.16,146.69,146.9,12837.0
2019-01-31 10:30:00,146.82,147.45,146.82,147.43,14291.0,146.82,147.45,146.82,147.43,14291.0
2019-01-31 10:40:00,147.37,147.52,147.0,147.0,20509.0,147.37,147.52,147.0,147.0,20509.0
2019-01-31 10:50:00,147.06,147.11,146.76,146.94,32238.0,147.06,147.11,146.76,146.94,32238.0
2019-01-31 11:00:00,146.92,147.15,146.84,147.02,11299.0,146.92,147.15,146.84,147.02,11299.0
2019-01-31 11:10:00,147.08,147.71,147.04,147.42,10800.0,147.08,147.71,147.04,147.42,10800.0
2019-01-31 11:20:00,147.45,147.52,147.31,147.43,10024.0,147.45,147.52,147.31,147.43,10024.0
2019-01-31 11:30:00,147.46,147.65,147.31,147.56,16732.0,147.46,147.65,147.31,147.56,16732.0
2019-01-31 11:40:00,147.58,148.0,147.55,148.0,12946.0,147.58,148.0,147.55,148.0,12946.0
2019-01-31 11:50:00,147.95,148.57,147.94,148.37,17346.0,147.95,148.57,147.94,148.37,17346.0
2019-01-31 12:00:00,148.34,148.39,147.94,148.11,13917.0,148.34,148.39,147.94,148.11,13917.0
2019-01-31 12:10:00,148.13,148.14,147.96,147.99,5777.0,148.13,148.14,147.96,147.99,5777.0
2019-01-31 12:20:00,147.96,148.05,147.61,147.62,13874.0,147.96,148.05,147.61,147.62,13874.0
2019-01-31 12:30:00,147.76,147.76,147.59,147.68,13975.0,147.76,147.76,147.59,147.68,13975.0
2019-01-31 12:40:00,147.65,147.74,147.33,147.51,11373.0,147.65,147.74,147.33,147.51,11373.0
2019-01-31 12:50:00,147.52,147.8,147.44,147.78,17710.0,147.52,147.8,147.44,147.78,17710.0
2019-01-31 13:00:00,147.79,148.19,147.74,148.11,20556.0,147.79,148.19,147.74,148.11,20556.0
2019-01-31 13:10:00,148.08,148.09,147.87,147.9,5781.0,148.08,148.09,147.87,147.9,5781.0
2019-01-31 13:20:00,147.91,148.0,147.63,147.65,10310.0,147.91,148.0,147.63,147.65,10310.0
2019-01-31 13:30:00,147.64,147.67,147.32,147.42,6771.0,147.64,147.67,147.32,147.42,6771.0
2019-01-31 13:40:00,147.46,147.77,147.39,147.77,10431.0,147.46,147.77,147.39,147.77,10431.0
2019-01-31 13:50:00,147.81,148.12,147.77,148.12,15393.0,147.81,148.12,147.77,148.12,15393.0
2019-01-31 14:00:00,148.13,148.27,147.98,147.98,9623.0,148.13,148.27,147.98,147.98,9623.0
2019-01-31 14:10:00,148.04,148.04,147.56,147.63,13999.0,148.04,148.04,147.56,147.63,13999.0
2019-01-31 14:20:00,147.67,147.89,147.61,147.75,11206.0,147.67,147.89,147.61,147.75,11206.0
2019-01-31 14:30:00,147.77,147.77,147.54,147.61,10810.0,147.77,147.77,147.54,147.61,10810.0
2019-01-31 14:40:00,147.56,147.86,147.47,147.86,18307.0,147.56,147.86,147.47,147.86,18307.0
2019-01-31 14:50:00,147.8,147.99,147.78,147.97,13681.0,147.8,147.99,147.78,147.97,13681.0
2019-01-31 15:00:00,147.92,147.93,147.54,147.68,30669.0,147.92,147.93,147.54,147.68,30669.0
2019-01-31 15:10:00,147.64,147.64,147.05,147.22,24485.0,147.64,147.64,147.05,147.22,24485.0
2019-01-31 15:20:00,147.24,147.39,146.98,146.98,32881.0,147.24,147.39,146.98,146.98,32881.0
2019-01-31 15:30:00,146.98,147.21,146.95,147.05,74063.0,146.98,147.21,146.95,147.05,74063.0
2019-01-31 15:40:00,147.04,147.04,146.62,146.79,49326.0,147.04,147.04,146.62,146.79,49326.0
2019-01-31 15:50:00,146.78,147.34,146.78,147.2,103232.0,146.78,147.34,146.78,147.2,103232.0
2019-02-01 09:30:00,147.78,149.23,146.89,148.4,43630.0,147.78,149.23,146.89,148.4,43630.0
2019-02-01 09:40:00,148.43,148.97,147.96,148.18,31471.0,148.43,148.97,147.96,148.18,31471.0
2019-02-01 09:50:00,148.15,148.16,147.61,147.62,27967.0,148.15,148.16,147.61,147.62,27967.0
2019-02-01 10:00:00,147.8,148.85,147.74,148.64,35957.0,147.8,148.85,147.74,148.64,35957.0
2019-02-01 10:10:00,148.72,149.56,148.52,149.53,22831.0,148.72,149.56,148.52,149.53,22831.0
2019-02-01 10:20:00,149.32,149.49,148.86,148.86,17136.0,149.32,149.49,148.86,148.86,17136.0
2019-02-01 10:30:00,149.0,149.05,148.69,148.8,11831.0,149.0,149.05,148.69,148.8,11831.0
2019-02-01 10:40:00,148.92,149.02,148.43,148.47,13444.0,148.92,149.02,148.43,148.47,13444.0
2019-02-01 10:50:00,148.45,148.59,148.04,148.05,12044.0,148.45,148.59,148.04,148.05,12044.0
2019-02-01 11:00:00,148.13,148.45,147.99,148.42,9725.0,148.13,148.45,147.99,148.42,9725.0
2019-02-01 11:10:00,148.45,148.75,148.38,148.43,54645.0,148.45,148.75,148.38,148.43,54645.0
2019-02-01 11:20:00,148.45,148.64,148.34,148.44,14620.0,148.45,148.64,148.34,148.44,14620.0
2019-02-01 11:30:00,148.48,148.61,148.39,148.41,17847.0,148.48,148.61,148.39,148.41,17847.0
2019-02-01 11:40:00,148.53,148.73,148.47,148.7,17694.0,148.53,148.73,148.47,148.7,17694.0
2019-02-01 11:50:00,148.73,149.23,148.7,149.06,14465.0,148.73,149.23,148.7,149.06,14465.0
2019-02-01 12:00:00,149.17,149.31,148.99,149.18,17245.0,149.17,149.31,148.99,149.18,17245.0
2019-02-01 12:10:00,149.13,149.19,148.99,148.99,7555.0,149.13,149.19,148.99,148.99,7555.0
2019-02-01 12:20:00,149.04,149.04,148.72,148.9,13040.0,149.04,149.04,148.72,148.9,13040.0
2019-02-01 12:30:00,148.83,149.01,148.8,148.87,19199.0,148.83,149.01,148.8,148.87,19199.0
2019-02-01 12:40:00,148.83,149.24,148.83,149.17,52618.0,148.83,149.24,148.83,149.17,52618.0
2019-02-01 12:50:00,149.18,149.23,149.08,149.18,43208.0,149.18,149.23,149.08,149.18,43208.0
2019-02-01 13:00:00,149.19,149.3,149.09,149.22,34151.0,149.19,149.3,149.09,149.22,34151.0
2019-02-01 13:10:00,149.26,149.45,149.23,149.26,20380.0,149.26,149.45,149.23,149.26,20380.0
2019-02-01 13:20:00,149.22,149.22,148.93,149.14,27184.0,149.22,149.22,148.93,149.14,27184.0
2019-02-01 13:30:00,149.07,149.18,149.0,149.08,11032.0,149.07,149.18,149.0,149.08,11032.0
2019-02-01 13:40:00,149.04,149.08,148.86,148.94,27156.0,149.04,149.08,148.86,148.94,27156.0
2019-02-01 13:50:00,148.93,149.0,148.85,148.91,7115.0,148.93,149.0,148.85,148.91,7115.0
2019-02-01 14:00:00,148.91,148.91,148.4,148.57,16752.0,148.91,148.91,148.4,148.57,16752.0
2019-02-01 14:10:00,148.58,148.72,148.22,148.22,25497.0,148.58,148.72,148.22,148.22,25497.0
2019-02-01 14:20:00,148.18,148.59,148.16,148.56,25149.0,148.18,148.59,148.16,148.56,25149.0
2019-02-01 14:30:00,148.56,148.83,148.54,148.78,13775.0,148.56,148.83,148.54,148.78,13775.0
2019-02-01 14:40:00,148.77,148.98,148.69,148.77,14811.0,148.77,148.98,148.69,148.77,14811.0
2019-02-01 14:50:00,148.72,148.83,148.54,148.64,13837.0,148.72,148.83,148.54,148.64,13837.0
2019-02-01 15:00:00,148.61,148.77,148.54,148.64,18393.0,148.61,148.77,148.54,148.64,18393.0
2019-02-01 15:10:00,148.67,148.88,148.52,148.81,13260.0,148.67,148.88,148.52,148.81,13260.0
2019-02-01 15:20:00,148.8,148.83,148.53,148.67,20388.0,148.8,148.83,148.53,148.67,20388.0
2019-02-01 15:30:00,148.72,148.95,148.72,148.88,17437.0,148.72,148.95,148.72,148.88,17437.0
2019-02-01 15:40:00,148.87,148.9,148.76,148.8,28062.0,148.87,148.9,148.76,148.8,28062.0
2019-02-01 15:50:00,148.83,149.19,148.73,149.08,89557.0,148.83,149.19,148.73,149.08,89557.0
2019-02-04 09:30:00,149.06,150.04,149.0,149.66,32237.0,149.06,150.04,149.0,149.66,32237.0
2019-02-04 09:40:00,149.79,151.27,149.79,151.22,35760.0,149.79,151.27,149.79,151.22,35760.0
2019-02-04 09:50:00,151.15,151.69,151.09,151.25,48890.0,151.15,151.69,151.09,151.25,48890.0
2019-02-04 10:00:00,151.27,151.46,150.65,151.29,29562.0,151.27,151.46,150.65,151.29,29562.0
2019-02-04 10:10:00,151.22,151.65,151.02,151.43,23352.0,151.22,151.65,151.02,151.43,23352.0
2019-02-04 10:20:00,151.42,151.71,150.95,151.18,28039.0,151.42,151.71,150.95,151.18,28039.0
2019-02-04 10:30:00,151.2,152.09,151.2,151.51,26087.0,151.2,152.09,151.2,151.51,26087.0
2019-02-04 10:40:00,151.57,151.71,151.51,151.56,8180.0,151.57,151.71,151.51,151.56,8180.0
2019-02-04 10:50:00,151.47,151.55,151.24,151.33,6538.0,151.47,151.55,151.24,151.33,6538.0
2019-02-04 11:00:00,151.52,151.75,151.44,151.51,17290.0,151.52,151.75,151.44,151.51,17290.0
2019-02-04 11:10:00,151.5,151.89,151.46,151.82,14480.0,151.5,151.89,151.46,151.82,14480.0
2019-02-04 11:20:00,151.8,151.95,151.73,151.95,16617.0,151.8,151.95,151.73,151.95,16617.0
2019-02-04 11:30:00,151.88,152.12,151.74,151.78,11439.0,151.88,152.12,151.74,151.78,11439.0
2019-02-04 11:40:00,151.87,152.11,151.69,152.08,12643.0,151.87,152.11,151.69,152.08,12643.0
2019-02-04 11:50:00,152.12,152.33,152.0,152.26,12130.0,152.12,152.33,152.0,152.26,12130.0
2019-02-04 12:00:00,152.26,152.38,152.01,152.15,34465.0,152.26,152.38,152.01,152.15,34465.0
2019-02-04 12:10:00,152.14,152.4,152.1,152.38,22647.0,152.14,152.4,152.1,152.38,22647.0
2019-02-04 12:20:00,152.38,152.6,152.28,152.39,59511.0,152.38,152.6,152.28,152.39,59511.0
2019-02-04 12:30:00,152.39,152.58,152.31,152.47,73193.0,152.39,152.58,152.31,152.47,73193.0
2019-02-04 12:40:00,152.48,152.59,152.44,152.48,21679.0,152.48,152.59,152.44,152.48,21679.0
2019-02-04 12:50:00,152.5,152.65,152.4,152.48,35679.0,152.5,152.65,152.4,152.48,35679.0
2019-02-04 13:00:00,152.47,152.62,152.36,152.4,63507.0,152.47,152.62,152.36,152.4,63507.0
2019-02-04 13:10:00,152.45,152.48,152.11,152.14,17972.0,152.45,152.48,152.11,152.14,17972.0
2019-02-04 13:20:00,152.15,152.22,152.0,152.11,12968.0,152.15,152.22,152.0,152.11,12968.0
2019-02-04 13:30:00,152.13,152.19,152.02,152.15,13241.0,152.13,152.19,152.02,152.15,13241.0
2019-02-04 13:40:00,152.15,152.34,152.12,152.27,15163.0,152.15,152.34,152.12,152.27,15163.0
2019-02-04 13:50:00,152.25,152.31,152.16,152.27,14246.0,152.25,152.31,152.16,152.27,14246.0
2019-02-04 14:00:00,152.27,152.37,152.23,152.33,18997.0,152.27,152.37,152.23,152.33,18997.0
2019-02-04 14:10:00,152.35,152.44,152.28,152.29,14969.0,152.35,152.44,152.28,152.29,14969.0
2019-02-04 14:20:00,152.31,152.32,152.07,152.11,20738.0,152.31,152.32,152.07,152.11,20738.0
2019-02-04 14:30:00,152.11,152.18,152.02,152.09,12608.0,152.11,152.18,152.02,152.09,12608.0
2019-02-04 14:40:00,152.07,152.16,151.94,152.01,18207.0,152.07,152.16,151.94,152.01,18207.0
2019-02-04 14:50:00,152.05,152.16,151.82,151.91,17000.0,152.05,152.16,151.82,151.91,17000.0
2019-02-04 15:00:00,151.91,151.97,151.81,151.88,20533.0,151.91,151.97,151.81,151.88,20533.0
2019-02-04 15:10:00,151.9,151.92,151.81,151.86,26324.0,151.9,151.92,151.81,151.86,26324.0
2019-02-04 15:20:00,151.86,151.94,151.65,151.67,22756.0,151.86,151.94,151.65,151.67,22756.0
2019-02-04 15:30:00,151.68,151.68,151.23,151.37,39311.0,151.68,151.68,151.23,151.37,39311.0
2019-02-04 15:40:00,151.37,151.62,151.36,151.56,47465.0,151.37,151.62,151.36,151.56,47465.0
2019-02-04 15:50:00,151.56,151.64,151.42,151.59,77033.0,151.56,151.64,151.42,151.59,77033.0
2019-02-05 09:30:00,151.73,152.85,151.73,152.66,15677.0,151.73,152.85,151.73,152.66,15677.0
2019-02-05 09:40:00,152.69,152.86,152.45,152.73,29719.0,152.69,152.86,152.45,152.73,29719.0
2019-02-05 09:50:00,152.82,152.85,152.37,152.53,71210.0,152.82,152.85,152.37,152.53,71210.0
2019-02-05 10:00:00,152.52,153.18,152.32,152.95,43982.0,152.52,153.18,152.32,152.95,43982.0
2019-02-05 10:10:00,152.96,153.23,152.65,153.23,28210.0,152.96,153.23,152.65,153.23,28210.0
2019-02-05 10:20:00,153.41,153.54,153.25,153.45,13258.0,153.41,153.54,153.25,153.45,13258.0
2019-02-05 10:30:00,153.36,153.69,153.21,153.21,15687.0,153.36,153.69,153.21,153.21,15687.0
2019-02-05 10:40:00,153.25,153.48,153.08,153.16,9833.0,153.25,153.48,153.08,153.16,9833.0
2019-02-05 10:50:00,153.19,153.41,153.08,153.4,26456.0,153.19,153.41,153.08,153.4,26456.0
2019-02-05 11:00:00,153.31,153.42,153.18,153.25,65988.0,153.31,153.42,153.18,153.25,65988.0
2019-02-05 11:10:00,153.24,153.36,152.98,153.09,18418.0,153.24,153.36,152.98,153.09,18418.0
2019-02-05 11:20:00,153.03,153.1,152.93,153.07,15779.0,153.03,153.1,152.93,153.07,15779.0
2019-02-05 11:30:00,153.07,153.39,152.93,153.39,61704.0,153.07,153.39,152.93,153.39,61704.0
2019-02-05 11:40:00,153.34,153.47,153.13,153.27,23496.0,153.34,153.47,153.13,153.27,23496.0
2019-02-05 11:50:00,153.23,153.43,153.23,153.34,18974.0,153.23,153.43,153.23,153.34,18974.0
2019-02-05 12:00:00,153.19,153.19,152.91,152.91,20871.0,153.19,153.19,152.91,152.91,20871.0
2019-02-05 12:10:00,152.89,152.92,152.57,152.57,11830.0,152.89,152.92,152.57,152.57,11830.0
2019-02-05 12:20:00,152.53,152.53,152.24,152.44,43508.0,152.53,152.53,152.24,152.44,43508.0
2019-02-05 12:30:00,152.42,152.42,152.12,152.2,11431.0,152.42,152.42,152.12,152.2,11431.0
2019-02-05 12:40:00,152.19,152.29,152.12,152.21,18452.0,152.19,152.29,152.12,152.21,18452.0
2019-02-05 12:50:00,152.27,152.35,151.74,151.82,11069.0,152.27,152.35,151.74,151.82,11069.0
2019-02-05 13:00:00,151.84,152.09,151.77,151.77,10997.0,151.84,152.09,151.77,151.77,10997.0
2019-02-05 13:10:00,151.74,151.92,151.67,151.72,23359.0,151.74,151.92,151.67,151.72,23359.0
2019-02-05 13:20:00,151.74,152.02,151.69,152.0,24823.0,151.74,152.02,151.69,152.0,24823.0
2019-02-05 13:30:00,152.05,152.05,151.89,152.03,13583.0,152.05,152.05,151.89,152.03,13583.0
2019-02-05 13:40:00,152.05,152.17,151.99,152.17,17677.0,152.05,152.17,151.99,152.17,17677.0
2019-02-05 13:50:00,152.16,152.22,151.95,152.2,20770.0,152.16,152.22,151.95,152.2,20770.0
2019-02-05 14:00:00,152.27,152.78,152.19,152.75,56916.0,152.27,152.78,152.19,152.75,56916.0
2019-02-05 14:10:00,152.69,152.84,152.6,152.84,12042.0,152.69,152.84,152.6,152.84,12042.0
2019-02-05 14:20:00,152.8,152.86,152.49,152.53,20011.0,152.8,152.86,152.49,152.53,20011.0
2019-02-05 14:30:00,152.53,152.57,152.44,152.53,22618.0,152.53,152.57,152.44,152.53,22618.0
2019-02-05 14:40:00,152.54,152.59,152.23,152.55,20120.0,152.54,152.59,152.23,152.55,20120.0
2019-02-05 14:50:00,152.55,152.82,152.55,152.79,13160.0,152.55,152.82,152.55,152.79,13160.0
2019-02-05 15:00:00,152.8,152.85,152.72,152.81,18125.0,152.8,152.85,152.72,152.81,18125.0
2019-02-05 15:10:00,152.78,152.79,152.6,152.7,12672.0,152.78,152.79,152.6,152.7,12672.0
2019-02-05 15:20:00,152.75,152.82,152.66,152.7,15163.0,152.75,152.82,152.66,152.7,15163.0
2019-02-05 15:30:00,152.69,152.73,152.31,152.32,22071.0,152.69,152.73,152.31,152.32,22071.0
2019-02-05 15:40:00,152.34,152.42,152.11,152.18,29222.0,152.34,152.42,152.11,152.18,29222.0
2019-02-05 15:50:00,152.16,152.45,152.02,152.42,85154.0,152.16,152.45,152.02,152.42,85154.0
2019-02-06 09:30:00,152.16,152.93,151.76,152.56,34419.0,152.16,152.93,151.76,152.56,34419.0
2019-02-06 09:40:00,152.67,152.93,152.32,152.7,19264.0,152.67,152.93,152.32,152.7,19264.0
2019-02-06 09:50:00,152.79,153.14,152.11,152.12,20654.0,152.79,153.14,152.11,152.12,20654.0
2019-02-06 10:00:00,152.22,152.28,151.42,151.6,50825.0,152.22,152.28,151.42,151.6,50825.0
2019-02-06 10:10:00,151.5,151.64,150.79,151.48,36774.0,151.5,151.64,150.79,151.48,36774.0
2019-02-06 10:20:00,151.52,152.03,151.12,151.93,42039.0,151.52,152.03,151.12,151.93,42039.0
2019-02-06 10:30:00,151.93,152.49,151.89,152.41,28958.0,151.93,152.49,151.89,152.41,28958.0
2019-02-06 10:40:00,152.42,152.7,152.31,152.6,18815.0,152.42,152.7,152.31,152.6,18815.0
2019-02-06 10:50:00,152.61,152.77,152.47,152.54,17189.0,152.61,152.77,152.47,152.54,17189.0
2019-02-06 11:00:00,152.48,152.94,152.24,152.71,21497.0,152.48,152.94,152.24,152.71,21497.0
2019-02-06 11:10:00,152.71,152.82,152.34,152.38,24317.0,152.71,152.82,152.34,152.38,24317.0
2019-02-06 11:20:00,152.39,152.72,151.98,152.48,19871.0,152.39,152.72,151.98,152.48,19871.0
2019-02-06 11:30:00,152.53,152.86,152.35,152.51,20235.0,152.53,152.86,152.35,152.51,20235.0
2019-02-06 11:40:00,152.57,152.61,152.2,152.22,10275.0,152.57,152.61,152.2,152.22,10275.0
2019-02-06 11:50:00,152.26,152.3,152.0,152.11,13788.0,152.26,152.3,152.0,152.11,13788.0
2019-02-06 12:00:00,152.06,152.08,151.69,151.75,19880.0,152.06,152.08,151.69,151.75,19880.0
2019-02-06 12:10:00,151.73,151.92,151.61,151.8,19841.0,151.73,151.92,151.61,151.8,19841.0
2019-02-06 12:20:00,151.8,152.14,151.79,152.03,12891.0,151.8,152.14,151.79,152.03,12891.0
2019-02-06 12:30:00,152.02,152.32,151.91,152.31,25420.0,152.02,152.32,151.91,152.31,25420.0
2019-02-06 12:40:00,152.28,152.28,151.85,151.87,10699.0,152.28,152.28,151.85,151.87,10699.0
2019-02-06 12:50:00,151.95,152.36,151.94,152.23,12992.0,151.95,152.36,151.94,152.23,12992.0
2019-02-06 13:00:00,152.23,152.44,152.23,152.33,9210.0,152.23,152.44,152.23,152.33,9210.0
2019-02-06 13:10:00,152.34,152.64,152.28,152.57,12771.0,152.34,152.64,152.28,152.57,12771.0
2019-02-06 13:20:00,152.52,152.6,152.39,152.47,9904.0,152.52,152.6,152.39,152.47,9904.0
2019-02-06 13:30:00,152.47,152.58,152.37,152.53,7147.0,152.47,152.58,152.37,152.53,7147.0
2019-02-06 13:40:00,152.58,152.6,152.39,152.5,12141.0,152.58,152.6,152.39,152.5,12141.0
2019-02-06 13:50:00,152.52,152.52,152.15,152.18,13419.0,152.52,152.52,152.15,152.18,13419.0
2019-02-06 14:00:00,152.2,152.22,151.98,152.14,15334.0,152.2,152.22,151.98,152.14,15334.0
2019-02-06 14:10:00,152.11,152.14,151.96,152.02,9575.0,152.11,152.14,151.96,152.02,9575.0
2019-02-06 14:20:00,152.02,152.02,151.66,151.93,29299.0,152.02,152.02,151.66,151.93,29299.0
2019-02-06 14:30:00,151.89,151.94,151.7,151.76,37385.0,151.89,151.94,151.7,151.76,37385.0
2019-02-06 14:40:00,151.73,151.89,151.68,151.75,16354.0,151.73,151.89,151.68,151.75,16354.0
2019-02-06 14:50:00,151.75,151.9,151.54,151.86,21212.0,151.75,151.9,151.54,151.86,21212.0
2019-02-06 15:00:00,151.9,152.12,151.9,152.05,16100.0,151.9,152.12,151.9,152.05,16100.0
2019-02-06 15:10:00,152.04,152.19,151.99,152.12,8432.0,152.04,152.19,151.99,152.12,8432.0
2019-02-06 15:20:00,152.14,152.14,151.8,151.83,13257.0,152.14,152.14,151.8,151.83,13257.0
2019-02-06 15:30:00,151.76,152.13,151.71,152.13,32407.0,151.76,152.13,151.71,152.13,32407.0
2019-02-06 15:40:00,152.13,152.35,152.1,152.28,38201.0,152.13,152.35,152.1,152.28,38201.0
2019-02-06 15:50:00,152.29,152.35,152.14,152.35,91285.0,152.29,152.35,152.14,152.35,91285.0
2019-02-07 09:30:00,151.0,151.0,150.37,150.59,36625.0,151.0,151.0,150.37,150.59,36625.0
2019-02-07 09:40:00,150.42,151.07,149.94,150.58,55051.0,150.42,151.07,149.94,150.58,55051.0
2019-02-07 09:50:00,150.51,151.09,150.36,150.97,29206.0,150.51,151.09,150.36,150.97,29206.0
2019-02-07 10:00:00,150.92,151.1,150.48,150.96,33839.0,150.92,151.1,150.48,150.96,33839.0
2019-02-07 10:10:00,150.96,151.53,150.63,150.69,21768.0,150.96,151.53,150.63,150.69,21768.0
2019-02-07 10:20:00,150.64,151.77,150.6,151.63,30905.0,150.64,151.77,150.6,151.63,30905.0
2019-02-07 10:30:00,151.64,151.93,151.11,151.21,42785.0,151.64,151.93,151.11,151.21,42785.0
2019-02-07 10:40:00,151.26,151.44,150.76,150.76,14047.0,151.26,151.44,150.76,150.76,14047.0
2019-02-07 10:50:00,150.87,150.93,150.56,150.76,12465.0,150.87,150.93,150.56,150.76,12465.0
2019-02-07 11:00:00,150.69,150.77,150.33,150.41,36642.0,150.69,150.77,150.33,150.41,36642.0
2019-02-07 11:10:00,150.35,150.59,150.1,150.54,35437.0,150.35,150.59,150.1,150.54,35437.0
2019-02-07 11:20:00,150.51,150.7,150.35,150.45,28724.0,150.51,150.7,150.35,150.45,28724.0
2019-02-07 11:30:00,150.4,150.4,149.47,150.06,32985.0,150.4,150.4,149.47,150.06,32985.0
2019-02-07 11:40:00,150.08,150.3,149.76,149.76,26674.0,150.08,150.3,149.76,149.76,26674.0
2019-02-07 11:50:00,149.72,150.16,149.55,149.59,23932.0,149.72,150.16,149.55,149.59,23932.0
2019-02-07 12:00:00,149.67,149.67,149.13,149.47,61275.0,149.67,149.67,149.13,149.47,61275.0
2019-02-07 12:10:00,149.41,149.8,149.23,149.75,37536.0,149.41,149.8,149.23,149.75,37536.0
2019-02-07 12:20:00,149.78,149.91,149.6,149.63,52255.0,149.78,149.91,149.6,149.63,52255.0
2019-02-07 12:30:00,149.66,149.86,149.52,149.75,25294.0,149.66,149.86,149.52,149.75,25294.0
2019-02-07 12:40:00,149.75,149.78,149.3,149.58,20615.0,149.75,149.78,149.3,149.58,20615.0
2019-02-07 12:50:00,149.59,149.67,149.32,149.66,14256.0,149.59,149.67,149.32,149.66,14256.0
2019-02-07 13:00:00,149.6,150.14,149.57,149.85,37451.0,149.6,150.14,149.57,149.85,37451.0
2019-02-07 13:10:00,149.94,149.99,149.73,149.77,18252.0,149.94,149.99,149.73,149.77,18252.0
2019-02-07 13:20:00,149.7,149.98,149.64,149.93,32395.0,149.7,149.98,149.64,149.93,32395.0
2019-02-07 13:30:00,150.01,150.28,149.93,150.14,18097.0,150.01,150.28,149.93,150.14,18097.0
2019-02-07 13:40:00,150.13,150.38,150.07,150.17,18790.0,150.13,150.38,150.07,150.17,18790.0
2019-02-07 13:50:00,150.16,150.31,150.0,150.25,12699.0,150.16,150.31,150.0,150.25,12699.0
2019-02-07 14:00:00,150.07,150.13,149.89,149.95,15413.0,150.07,150.13,149.89,149.95,15413.0
2019-02-07 14:10:00,150.01,150.01,149.61,149.78,16153.0,150.01,150.01,149.61,149.78,16153.0
2019-02-07 14:20:00,149.81,150.31,149.76,150.27,19978.0,149.81,150.31,149.76,150.27,19978.0
2019-02-07 14:30:00,150.27,150.41,150.21,150.33,14598.0,150.27,150.41,150.21,150.33,14598.0
2019-02-07 14:40:00,150.37,150.55,150.3,150.35,23335.0,150.37,150.55,150.3,150.35,23335.0
2019-02-07 14:50:00,150.37,150.47,150.24,150.34,12386.0,150.37,150.47,150.24,150.34,12386.0
2019-02-07 15:00:00,150.38,150.52,149.94,150.1,38178.0,150.38,150.52,149.94,150.1,38178.0
2019-02-07 15:10:00,150.09,150.29,149.99,150.25,15618.0,150.09,150.29,149.99,150.25,15618.0
2019-02-07 15:20:00,150.24,150.34,150.14,150.34,23631.0,150.24,150.34,150.14,150.34,23631.0
2019-02-07 15:30:00,150.3,150.47,150.26,150.47,27403.0,150.3,150.47,150.26,150.47,27403.0
2019-02-07 15:40:00,150.48,150.89,150.46,150.5,45685.0,150.48,150.89,150.46,150.5,45685.0
2019-02-07 15:50:00,150.5,150.75,150.32,150.57,112755.0,150.5,150.75,150.32,150.57,112755.0
2019-02-08 09:30:00,149.12,151.02,149.12,150.68,14520.0,149.12,151.02,149.12,150.68,14520.0
2019-02-08 09:40:00,150.65,151.08,149.95,150.57,27745.0,150.65,151.08,149.95,150.57,27745.0
2019-02-08 09:50:00,150.45,150.81,150.07,150.58,18342.0,150.45,150.81,150.07,150.58,18342.0
2019-02-08 10:00:00,150.43,151.13,150.22,150.92,22956.0,150.43,151.13,150.22,150.92,22956.0
2019-02-08 10:10:00,150.95,151.05,150.35,150.46,17268.0,150.95,151.05,150.35,150.46,17268.0
2019-02-08 10:20:00,150.53,151.0,150.24,150.85,9817.0,150.53,151.0,150.24,150.85,9817.0
2019-02-08 10:30:00,150.85,151.65,150.72,151.65,13192.0,150.85,151.65,150.72,151.65,13192.0
2019-02-08 10:40:00,151.7,151.85,151.46,151.55,19606.0,151.7,151.85,151.46,151.55,19606.0
2019-02-08 10:50:00,151.71,151.95,151.54,151.8,18381.0,151.71,151.95,151.54,151.8,18381.0
2019-02-08 11:00:00,151.89,152.0,151.58,152.0,18385.0,151.89,152.0,151.58,152.0,18385.0
2019-02-08 11:10:00,151.98,152.41,151.95,152.08,16251.0,151.98,152.41,151.95,152.08,16251.0
2019-02-08 11:20:00,152.06,152.33,152.02,152.13,13956.0,152.06,152.33,152.02,152.13,13956.0
2019-02-08 11:30:00,152.08,152.19,151.4,151.55,13080.0,152.08,152.19,151.4,151.55,13080.0
2019-02-08 11:40:00,151.47,151.72,151.16,151.32,14900.0,151.47,151.72,151.16,151.32,14900.0
2019-02-08 11:50:00,151.3,151.66,151.17,151.55,23244.0,151.3,151.66,151.17,151.55,23244.0
2019-02-08 12:00:00,151.56,151.73,151.04,151.06,20134.0,151.56,151.73,151.04,151.06,20134.0
2019-02-08 12:10:00,151.01,151.35,150.93,151.32,10874.0,151.01,151.35,150.93,151.32,10874.0
2019-02-08 12:20:00,151.33,151.44,151.13,151.39,12511.0,151.33,151.44,151.13,151.39,12511.0
2019-02-08 12:30:00,151.49,151.68,151.37,151.5,8800.0,151.49,151.68,151.37,151.5,8800.0
2019-02-08 12:40:00,151.5,151.75,151.43,151.72,19814.0,151.5,151.75,151.43,151.72,19814.0
2019-02-08 12:50:00,151.74,151.94,151.62,151.81,29575.0,151.74,151.94,151.62,151.81,29575.0
2019-02-08 13:00:00,151.88,152.38,151.88,152.34,12065.0,151.88,152.38,151.88,152.34,12065.0
2019-02-08 13:10:00,152.45,152.76,152.39,152.53,11993.0,152.45,152.76,152.39,152.53,11993.0
2019-02-08 13:20:00,152.5,152.56,152.37,152.52,12000.0,152.5,152.56,152.37,152.52,12000.0
2019-02-08 13:30:00,152.49,152.68,152.4,152.55,14370.0,152.49,152.68,152.4,152.55,14370.0
2019-02-08 13:40:00,152.64,153.11,152.64,152.67,20567.0,152.64,153.11,152.64,152.67,20567.0
2019-02-08 13:50:00,152.75,153.09,152.75,152.93,16559.0,152.75,153.09,152.75,152.93,16559.0
2019-02-08 14:00:00,153.03,153.26,152.85,153.24,19263.0,153.03,153.26,152.85,153.24,19263.0
2019-02-08 14:10:00,153.25,153.45,153.21,153.24,14362.0,153.25,153.45,153.21,153.24,14362.0
2019-02-08 14:20:00,153.33,153.55,153.23,153.55,14592.0,153.33,153.55,153.23,153.55,14592.0
2019-02-08 14:30:00,153.58,153.63,153.42,153.49,13082.0,153.58,153.63,153.42,153.49,13082.0
2019-02-08 14:40:00,153.55,153.72,153.42,153.54,15244.0,153.55,153.72,153.42,153.54,15244.0
2019-02-08 14:50:00,153.55,153.61,153.36,153.36,18283.0,153.55,153.61,153.36,153.36,18283.0
2019-02-08 15:00:00,153.41,153.52,153.22,153.43,24061.0,153.41,153.52,153.22,153.43,24061.0
2019-02-08 15:10:00,153.44,153.79,153.43,153.65,17805.0,153.44,153.79,153.43,153.65,17805.0
2019-02-08 15:20:00,153.64,153.75,153.56,153.69,17891.0,153.64,153.75,153.56,153.69,17891.0
2019-02-08 15:30:00,153.69,153.76,153.56,153.72,29103.0,153.69,153.76,153.56,153.72,29103.0
2019-02-08 15:40:00,153.72,153.82,153.65,153.65,39931.0,153.72,153.82,153.65,153.65,39931.0
2019-02-08 15:50:00,153.66,154.41,153.64,154.3,212983.0,153.66,154.41,153.64,154.3,212983.0
2019-02-11 09:30:00,155.0,156.27,154.51,154.76,54867.0,155.0,156.27,154.51,154.76,54867.0
2019-02-11 09:40:00,154.71,155.12,154.16,154.34,24519.0,154.71,155.12,154.16,154.34,24519.0
2019-02-11 09:50:00,154.26,154.58,153.84,154.2,45384.0,154.26,154.58,153.84,154.2,45384.0
2019-02-11 10:00:00,154.2,154.51,153.8,154.07,21241.0,154.2,154.51,153.8,154.07,21241.0
2019-02-11 10:10:00,154.07,154.78,154.0,154.78,54921.0,154.07,154.78,154.0,154.78,54921.0
2019-02-11 10:20:00,154.78,154.95,154.18,154.57,23896.0,154.78,154.95,154.18,154.57,23896.0
2019-02-11 10:30:00,154.58,155.21,154.12,154.87,21323.0,154.58,155.21,154.12,154.87,21323.0
2019-02-11 10:40:00,154.9,155.2,154.83,155.03,50443.0,154.9,155.2,154.83,155.03,50443.0
2019-02-11 10:50:00,155.01,155.19,154.85,155.0,11607.0,155.01,155.19,154.85,155.0,11607.0
2019-02-11 11:00:00,155.02,155.28,154.48,154.57,61479.0,155.02,155.28,154.48,154.57,61479.0
2019-02-11 11:10:00,154.6,155.16,154.6,155.05,18390.0,154.6,155.16,154.6,155.05,18390.0
2019-02-11 11:20:00,154.94,155.25,154.94,155.06,14525.0,154.94,155.25,154.94,155.06,14525.0
2019-02-11 11:30:00,155.06,155.18,154.86,154.99,14670.0,155.06,155.18,154.86,154.99,14670.0
2019-02-11 11:40:00,154.96,155.35,154.9,155.23,11816.0,154.96,155.35,154.9,155.23,11816.0
2019-02-11 11:50:00,155.23,155.27,154.88,155.27,20387.0,155.23,155.27,154.88,155.27,20387.0
2019-02-11 12:00:00,155.22,155.52,155.11,155.33,24058.0,155.22,155.52,155.11,155.33,24058.0
2019-02-11 12:10:00,155.38,155.38,155.03,155.08,13209.0,155.38,155.38,155.03,155.08,13209.0
2019-02-11 12:20:00,155.05,155.41,155.0,155.29,17464.0,155.05,155.41,155.0,155.29,17464.0
2019-02-11 12:30:00,155.27,155.47,155.18,155.22,16114.0,155.27,155.47,155.18,155.22,16114.0
2019-02-11 12:40:00,155.22,155.5,155.05,155.05,20792.0,155.22,155.5,155.05,155.05,20792.0
2019-02-11 12:50:00,155.08,155.1,154.79,154.87,20216.0,155.08,155.1,154.79,154.87,20216.0
2019-02-11 13:00:00,154.79,154.93,154.64,154.9,21592.0,154.79,154.93,154.64,154.9,21592.0
2019-02-11 13:10:00,154.86,154.91,154.63,154.66,16110.0,154.86,154.91,154.63,154.66,16110.0
2019-02-11 13:20:00,154.68,154.84,154.58,154.65,15074.0,154.68,154.84,154.58,154.65,15074.0
2019-02-11 13:30:00,154.62,154.7,154.51,154.61,12333.0,154.62,154.7,154.51,154.61,12333.0
2019-02-11 13:40:00,154.59,154.62,154.1,154.23,22565.0,154.59,154.62,154.1,154.23,22565.0
2019-02-11 13:50:00,154.23,154.77,154.18,154.77,18357.0,154.23,154.77,154.18,154.77,18357.0
2019-02-11 14:00:00,154.73,154.96,154.61,154.85,19635.0,154.73,154.96,154.61,154.85,19635.0
2019-02-11 14:10:00,154.85,155.06,154.67,154.81,15956.0,154.85,155.06,154.67,154.81,15956.0
2019-02-11 14:20:00,154.79,154.86,154.52,154.67,21479.0,154.79,154.86,154.52,154.67,21479.0
2019-02-11 14:30:00,154.66,154.66,154.46,154.62,14167.0,154.66,154.66,154.46,154.62,14167.0
2019-02-11 14:40:00,154.61,154.78,154.14,154.25,13621.0,154.61,154.78,154.14,154.25,13621.0
2019-02-11 14:50:00,154.28,154.6,154.24,154.51,10302.0,154.28,154.6,154.24,154.51,10302.0
2019-02-11 15:00:00,154.56,154.8,154.55,154.71,14413.0,154.56,154.8,154.55,154.71,14413.0
2019-02-11 15:10:00,154.68,154.76,154.52,154.56,12993.0,154.68,154.76,154.52,154.56,12993.0
2019-02-11 15:20:00,154.59,154.78,154.56,154.56,19154.0,154.59,154.78,154.56,154.56,19154.0
2019-02-11 15:30:00,154.58,154.62,154.24,154.28,26692.0,154.58,154.62,154.24,154.28,26692.0
2019-02-11 15:40:00,154.26,154.6,154.25,154.47,32088.0,154.26,154.6,154.25,154.47,32088.0
2019-02-11 15:50:00,154.47,154.66,154.43,154.62,77321.0,154.47,154.66,154.43,154.62,77321.0
2019-02-12 09:30:00,156.4,156.68,155.89,156.09,40556.0,156.4,156.68,155.89,156.09,40556.0
2019-02-12 09:40:00,156.21,156.85,156.06,156.75,41257.0,156.21,156.85,156.06,156.75,41257.0
2019-02-12 09:50:00,156.78,157.1,156.7,156.99,29356.0,156.78,157.1,156.7,156.99,29356.0
2019-02-12 10:00:00,156.99,157.48,156.85,157.33,19526.0,156.99,157.48,156.85,157.33,19526.0
2019-02-12 10:10:00,157.38,157.47,156.87,157.24,17912.0,157.38,157.47,156.87,157.24,17912.0
2019-02-12 10:20:00,157.19,157.19,156.78,156.87,11769.0,157.19,157.19,156.78,156.87,11769.0
2019-02-12 10:30:00,156.9,157.42,156.84,157.38,12261.0,156.9,157.42,156.84,157.38,12261.0
2019-02-12 10:40:00,157.44,157.44,156.83,157.15,7292.0,157.44,157.44,156.83,157.15,7292.0
2019-02-12 10:50:00,157.29,158.03,157.29,157.88,38441.0,157.29,158.03,157.29,157.88,38441.0
2019-02-12 11:00:00,157.92,158.16,157.67,157.74,15308.0,157.92,158.16,157.67,157.74,15308.0
2019-02-12 11:10:00,157.79,158.16,157.79,158.11,46731.0,157.79,158.16,157.79,158.11,46731.0
2019-02-12 11:20:00,158.09,158.41,157.94,158.34,32762.0,158.09,158.41,157.94,158.34,32762.0
2019-02-12 11:30:00,158.33,158.54,158.25,158.25,33640.0,158.33,158.54,158.25,158.25,33640.0
2019-02-12 11:40:00,158.2,158.38,158.03,158.19,19202.0,158.2,158.38,158.03,158.19,19202.0
2019-02-12 11:50:00,158.19,158.69,158.16,158.52,29377.0,158.19,158.69,158.16,158.52,29377.0
2019-02-12 12:00:00,158.58,158.91,158.51,158.54,32434.0,158.58,158.91,158.51,158.54,32434.0
2019-02-12 12:10:00,158.53,158.65,158.03,158.11,18210.0,158.53,158.65,158.03,158.11,18210.0
2019-02-12 12:20:00,158.14,158.31,158.11,158.2,18195.0,158.14,158.31,158.11,158.2,18195.0
2019-02-12 12:30:00,158.23,158.54,158.21,158.52,24363.0,158.23,158.54,158.21,158.52,24363.0
2019-02-12 12:40:00,158.52,158.55,158.14,158.17,29937.0,158.52,158.55,158.14,158.17,29937.0
2019-02-12 12:50:00,158.17,158.28,157.94,158.2,21802.0,158.17,158.28,157.94,158.2,21802.0
2019-02-12 13:00:00,158.25,158.64,158.25,158.58,14065.0,158.25,158.64,158.25,158.58,14065.0
2019-02-12 13:10:00,158.61,158.68,158.47,158.62,19981.0,158.61,158.68,158.47,158.62,19981.0
2019-02-12 13:20:00,158.63,158.99,158.6,158.87,19416.0,158.63,158.99,158.6,158.87,19416.0
2019-02-12 13:30:00,158.91,159.1,158.75,158.9,16800.0,158.91,159.1,158.75,158.9,16800.0
2019-02-12 13:40:00,158.89,158.93,158.79,158.86,13087.0,158.89,158.93,158.79,158.86,13087.0
2019-02-12 13:50:00,158.88,159.38,158.88,159.38,19912.0,158.88,159.38,158.88,159.38,19912.0
2019-02-12 14:00:00,159.37,159.37,159.08,159.32,21261.0,159.37,159.37,159.08,159.32,21261.0
2019-02-12 14:10:00,159.32,159.39,159.27,159.39,12291.0,159.32,159.39,159.27,159.39,12291.0
2019-02-12 14:20:00,159.4,159.58,159.39,159.43,28424.0,159.4,159.58,159.39,159.43,28424.0
2019-02-12 14:30:00,159.42,159.48,159.11,159.11,25563.0,159.42,159.48,159.11,159.11,25563.0
2019-02-12 14:40:00,159.13,159.49,159.13,159.38,25884.0,159.13,159.49,159.13,159.38,25884.0
2019-02-12 14:50:00,159.39,159.49,159.17,159.19,22988.0,159.39,159.49,159.17,159.19,22988.0
2019-02-12 15:00:00,159.22,159.39,159.21,159.33,23255.0,159.22,159.39,159.21,159.33,23255.0
2019-02-12 15:10:00,159.32,159.36,159.21,159.3,31048.0,159.32,159.36,159.21,159.3,31048.0
2019-02-12 15:20:00,159.3,159.55,159.29,159.53,26983.0,159.3,159.55,159.29,159.53,26983.0
2019-02-12 15:30:00,159.5,159.55,159.35,159.42,46319.0,159.5,159.55,159.35,159.42,46319.0
2019-02-12 15:40:00,159.45,159.59,159.39,159.41,60739.0,159.45,159.59,159.39,159.41,60739.0
2019-02-12 15:50:00,159.42,159.61,159.39,159.54,150833.0,159.42,159.61,159.39,159.54,150833.0
2019-02-13 09:30:00,159.97,160.46,159.36,160.07,61631.0,159.97,160.46,159.36,160.07,61631.0
2019-02-13 09:40:00,160.13,160.36,159.36,159.78,88944.0,160.13,160.36,159.36,159.78,88944.0
2019-02-13 09:50:00,159.74,160.56,159.74,159.93,38748.0,159.74,160.56,159.74,159.93,38748.0
2019-02-13 10:00:00,159.96,160.12,159.42,159.45,21637.0,159.96,160.12,159.42,159.45,21637.0
2019-02-13 10:10:00,159.49,159.68,159.27,159.48,46111.0,159.49,159.68,159.27,159.48,46111.0
2019-02-13 10:20:00,159.48,159.98,159.39,159.93,30747.0,159.48,159.98,159.39,159.93,30747.0
2019-02-13 10:30:00,159.95,160.28,159.76,160.15,12740.0,159.95,160.28,159.76,160.15,12740.0
2019-02-13 10:40:00,160.16,160.42,160.0,160.21,12350.0,160.16,160.42,160.0,160.21,12350.0
2019-02-13 10:50:00,160.2,160.22,159.66,159.81,17795.0,160.2,160.22,159.66,159.81,17795.0
2019-02-13 11:00:00,159.98,160.24,159.87,160.03,29593.0,159.98,160.24,159.87,160.03,29593.0
2019-02-13 11:10:00,160.04,160.14,159.65,159.72,21925.0,160.04,160.14,159.65,159.72,21925.0
2019-02-13 11:20:00,159.69,159.92,159.47,159.49,14504.0,159.69,159.92,159.47,159.49,14504.0
2019-02-13 11:30:00,159.48,159.53,159.21,159.4,31377.0,159.48,159.53,159.21,159.4,31377.0
2019-02-13 11:40:00,159.36,159.58,159.28,159.54,17734.0,159.36,159.58,159.28,159.54,17734.0
2019-02-13 11:50:00,159.47,160.12,159.46,160.12,16865.0,159.47,160.12,159.46,160.12,16865.0
2019-02-13 12:00:00,160.16,160.32,160.16,160.16,12394.0,160.16,160.32,160.16,160.16,12394.0
2019-02-13 12:10:00,160.14,160.35,160.03,160.31,13827.0,160.14,160.35,160.03,160.31,13827.0
2019-02-13 12:20:00,160.38,160.61,160.19,160.59,25934.0,160.38,160.61,160.19,160.59,25934.0
2019-02-13 12:30:00,160.62,160.79,160.49,160.62,25235.0,160.62,160.79,160.49,160.62,25235.0
2019-02-13 12:40:00,160.64,161.02,160.63,160.97,22610.0,160.64,161.02,160.63,160.97,22610.0
2019-02-13 12:50:00,160.97,160.98,160.41,160.56,26288.0,160.97,160.98,160.41,160.56,26288.0
2019-02-13 13:00:00,160.53,160.6,160.2,160.24,24083.0,160.53,160.6,160.2,160.24,24083.0
2019-02-13 13:10:00,160.19,160.19,160.01,160.05,18034.0,160.19,160.19,160.01,160.05,18034.0
2019-02-13 13:20:00,160.0,160.46,159.98,160.38,70589.0,160.0,160.46,159.98,160.38,70589.0
2019-02-13 13:30:00,160.38,160.39,160.15,160.27,20778.0,160.38,160.39,160.15,160.27,20778.0
2019-02-13 13:40:00,160.27,160.37,160.18,160.34,12106.0,160.27,160.37,160.18,160.34,12106.0
2019-02-13 13:50:00,160.31,160.45,160.3,160.31,23494.0,160.31,160.45,160.3,160.31,23494.0
2019-02-13 14:00:00,160.31,160.57,160.27,160.57,10667.0,160.31,160.57,160.27,160.57,10667.0
2019-02-13 14:10:00,160.53,160.68,160.53,160.62,11332.0,160.53,160.68,160.53,160.62,11332.0
2019-02-13 14:20:00,160.63,160.85,160.62,160.85,12100.0,160.63,160.85,160.62,160.85,12100.0
2019-02-13 14:30:00,160.82,160.95,160.71,160.75,21199.0,160.82,160.95,160.71,160.75,21199.0
2019-02-13 14:40:00,160.78,161.1,160.77,160.96,25805.0,160.78,161.1,160.77,160.96,25805.0
2019-02-13 14:50:00,160.97,161.03,160.69,160.73,15382.0,160.97,161.03,160.69,160.73,15382.0
2019-02-13 15:00:00,160.71,160.75,160.56,160.57,19997.0,160.71,160.75,160.56,160.57,19997.0
2019-02-13 15:10:00,160.58,160.83,160.56,160.65,40391.0,160.58,160.83,160.56,160.65,40391.0
2019-02-13 15:20:00,160.66,160.82,160.62,160.66,33574.0,160.66,160.82,160.62,160.66,33574.0
2019-02-13 15:30:00,160.7,160.75,160.35,160.61,51816.0,160.7,160.75,160.35,160.61,51816.0
2019-02-13 15:40:00,160.61,160.66,160.08,160.27,62293.0,160.61,160.66,160.08,160.27,62293.0
2019-02-13 15:50:00,160.26,160.38,159.97,160.03,130755.0,160.26,160.38,159.97,160.03,130755.0
2019-02-14 09:30:00,158.84,159.39,158.43,158.96,53073.0,158.84,159.39,158.43,158.96,53073.0
2019-02-14 09:40:00,159.04,159.29,158.0,158.47,56153.0,159.04,159.29,158.0,158.47,56153.0
2019-02-14 09:50:00,158.41,160.16,158.38,159.82,36406.0,158.41,160.16,158.38,159.82,36406.0
2019-02-14 10:00:00,159.73,160.15,159.6,159.8,16731.0,159.73,160.15,159.6,159.8,16731.0
2019-02-14 10:10:00,159.85,160.21,159.55,160.19,31929.0,159.85,160.21,159.55,160.19,31929.0
2019-02-14 10:20:00,160.21,160.4,159.98,160.22,8802.0,160.21,160.4,159.98,160.22,8802.0
2019-02-14 10:30:00,160.3,160.57,159.53,159.63,18602.0,160.3,160.57,159.53,159.63,18602.0
2019-02-14 10:40:00,159.74,160.25,159.74,160.09,21112.0,159.74,160.25,159.74,160.09,21112.0
2019-02-14 10:50:00,160.11,160.11,159.57,159.83,30625.0,160.11,160.11,159.57,159.83,30625.0
2019-02-14 11:00:00,159.91,160.09,159.63,160.0,32786.0,159.91,160.09,159.63,160.0,32786.0
2019-02-14 11:10:00,160.07,160.16,159.81,160.09,16159.0,160.07,160.16,159.81,160.09,16159.0
2019-02-14 11:20:00,160.07,160.31,160.01,160.06,18880.0,160.07,160.31,160.01,160.06,18880.0
2019-02-14 11:30:00,160.1,160.55,159.9,160.51,107302.0,160.1,160.55,159.9,160.51,107302.0
2019-02-14 11:40:00,160.5,161.05,160.41,160.84,10546.0,160.5,161.05,160.41,160.84,10546.0
2019-02-14 11:50:00,160.81,160.97,160.68,160.85,11125.0,160.81,160.97,160.68,160.85,11125.0
2019-02-14 12:00:00,160.76,161.0,160.71,160.96,6295.0,160.76,161.0,160.71,160.96,6295.0
2019-02-14 12:10:00,160.85,161.0,160.53,160.94,17695.0,160.85,161.0,160.53,160.94,17695.0
2019-02-14 12:20:00,160.88,161.02,160.67,160.72,11026.0,160.88,161.02,160.67,160.72,11026.0
2019-02-14 12:30:00,160.78,160.81,160.5,160.5,10900.0,160.78,160.81,160.5,160.5,10900.0
2019-02-14 12:40:00,160.43,160.83,160.43,160.72,7508.0,160.43,160.83,160.43,160.72,7508.0
2019-02-14 12:50:00,160.73,160.78,160.57,160.66,10730.0,160.73,160.78,160.57,160.66,10730.0
2019-02-14 13:00:00,160.71,160.79,160.64,160.78,10780.0,160.71,160.79,160.64,160.78,10780.0
2019-02-14 13:10:00,160.78,160.79,160.65,160.79,22812.0,160.78,160.79,160.65,160.79,22812.0
2019-02-14 13:20:00,160.79,160.93,160.64,160.68,14551.0,160.79,160.93,160.64,160.68,14551.0
2019-02-14 13:30:00,160.75,160.76,160.52,160.53,7376.0,160.75,160.76,160.52,160.53,7376.0
2019-02-14 13:40:00,160.55,160.56,160.44,160.44,13365.0,160.55,160.56,160.44,160.44,13365.0
2019-02-14 13:50:00,160.42,160.43,160.14,160.19,16407.0,160.42,160.43,160.14,160.19,16407.0
2019-02-14 14:00:00,160.21,160.36,159.98,160.35,21762.0,160.21,160.36,159.98,160.35,21762.0
2019-02-14 14:10:00,160.36,160.41,160.22,160.25,11083.0,160.36,160.41,160.22,160.25,11083.0
2019-02-14 14:20:00,160.22,160.66,160.2,160.5,16505.0,160.22,160.66,160.2,160.5,16505.0
2019-02-14 14:30:00,160.5,160.53,160.27,160.36,17576.0,160.5,160.53,160.27,160.36,17576.0
2019-02-14 14:40:00,160.37,160.54,160.28,160.38,18915.0,160.37,160.54,160.28,160.38,18915.0
2019-02-14 14:50:00,160.36,160.4,159.97,160.02,47801.0,160.36,160.4,159.97,160.02,47801.0
2019-02-14 15:00:00,160.07,160.76,160.03,160.3,26410.0,160.07,160.76,160.03,160.3,26410.0
2019-02-14 15:10:00,160.32,160.34,160.01,160.31,18740.0,160.32,160.34,160.01,160.31,18740.0
2019-02-14 15:20:00,160.26,160.26,159.85,159.9,46140.0,160.26,160.26,159.85,159.9,46140.0
2019-02-14 15:30:00,159.9,160.3,159.89,160.21,29448.0,159.9,160.3,159.89,160.21,29448.0
2019-02-14 15:40:00,160.21,160.22,160.03,160.05,42900.0,160.21,160.22,160.03,160.05,42900.0
2019-02-14 15:50:00,160.04,160.26,159.91,159.95,72739.0,160.04,160.26,159.91,159.95,72739.0
2019-02-15 09:30:00,161.51,161.51,160.17,160.24,105971.0,161.51,161.51,160.17,160.24,105971.0
2019-02-15 09:40:00,160.27,160.76,159.39,160.23,53382.0,160.27,160.76,159.39,160.23,53382.0
2019-02-15 09:50:00,160.17,160.23,159.55,160.23,64073.0,160.17,160.23,159.55,160.23,64073.0
2019-02-15 10:00:00,160.4,160.66,159.85,160.44,62050.0,160.4,160.66,159.85,160.44,62050.0
2019-02-15 10:10:00,160.24,160.77,160.12,160.76,39246.0,160.24,160.77,160.12,160.76,39246.0
2019-02-15 10:20:00,160.81,160.94,160.61,160.71,11102.0,160.81,160.94,160.61,160.71,11102.0
2019-02-15 10:30:00,160.75,160.85,160.55,160.81,10380.0,160.75,160.85,160.55,160.81,10380.0
2019-02-15 10:40:00,160.95,161.02,160.53,160.87,11995.0,160.95,161.02,160.53,160.87,11995.0
2019-02-15 10:50:00,160.6,160.63,160.37,160.45,10689.0,160.6,160.63,160.37,160.45,10689.0
2019-02-15 11:00:00,160.43,160.75,160.38,160.52,15579.0,160.43,160.75,160.38,160.52,15579.0
2019-02-15 11:10:00,160.48,160.51,160.02,160.05,24621.0,160.48,160.51,160.02,160.05,24621.0
2019-02-15 11:20:00,160.07,160.37,159.85,160.35,14212.0,160.07,160.37,159.85,160.35,14212.0
2019-02-15 11:30:00,160.34,160.39,159.91,160.07,9260.0,160.34,160.39,159.91,160.07,9260.0
2019-02-15 11:40:00,160.18,160.22,159.89,160.16,7673.0,160.18,160.22,159.89,160.16,7673.0
2019-02-15 11:50:00,160.16,160.46,160.07,160.16,16079.0,160.16,160.46,160.07,160.16,16079.0
2019-02-15 12:00:00,160.23,160.28,159.98,160.24,18635.0,160.23,160.28,159.98,160.24,18635.0
2019-02-15 12:10:00,160.27,160.39,160.11,160.19,70600.0,160.27,160.39,160.11,160.19,70600.0
2019-02-15 12:20:00,160.18,160.23,160.04,160.06,49707.0,160.18,160.23,160.04,160.06,49707.0
2019-02-15 12:30:00,160.06,160.16,159.93,160.0,27379.0,160.06,160.16,159.93,160.0,27379.0
2019-02-15 12:40:00,160.05,160.19,159.91,160.01,26766.0,160.05,160.19,159.91,160.01,26766.0
2019-02-15 12:50:00,160.02,160.07,159.88,159.96,14923.0,160.02,160.07,159.88,159.96,14923.0
2019-02-15 13:00:00,159.98,160.1,159.86,159.98,13469.0,159.98,160.1,159.86,159.98,13469.0
2019-02-15 13:10:00,159.98,160.11,159.92,159.97,15696.0,159.98,160.11,159.92,159.97,15696.0
2019-02-15 13:20:00,160.01,160.07,159.87,159.93,31403.0,160.01,160.07,159.87,159.93,31403.0
2019-02-15 13:30:00,159.95,160.07,159.93,159.97,11104.0,159.95,160.07,159.93,159.97,11104.0
2019-02-15 13:40:00,160.02,160.25,160.02,160.2,9222.0,160.02,160.25,160.02,160.2,9222.0
2019-02-15 13:50:00,160.23,160.38,160.13,160.36,9865.0,160.23,160.38,160.13,160.36,9865.0
2019-02-15 14:00:00,160.33,160.45,160.25,160.36,25900.0,160.33,160.45,160.25,160.36,25900.0
2019-02-15 14:10:00,160.33,160.37,160.16,160.26,31768.0,160.33,160.37,160.16,160.26,31768.0
2019-02-15 14:20:00,160.27,160.42,160.09,160.28,34616.0,160.27,160.42,160.09,160.28,34616.0
2019-02-15 14:30:00,160.28,160.5,160.25,160.48,16741.0,160.28,160.5,160.25,160.48,16741.0
2019-02-15 14:40:00,160.47,160.56,160.45,160.47,25498.0,160.47,160.56,160.45,160.47,25498.0
2019-02-15 14:50:00,160.47,160.5,160.33,160.39,38066.0,160.47,160.5,160.33,160.39,38066.0
2019-02-15 15:00:00,160.38,160.47,160.29,160.35,16443.0,160.38,160.47,160.29,160.35,16443.0
2019-02-15 15:10:00,160.35,160.37,160.1,160.11,15069.0,160.35,160.37,160.1,160.11,15069.0
2019-02-15 15:20:00,160.12,160.15,159.93,159.94,30689.0,160.12,160.15,159.93,159.94,30689.0
2019-02-15 15:30:00,159.94,159.95,159.73,159.77,42878.0,159.94,159.95,159.73,159.77,42878.0
2019-02-15 15:40:00,159.77,160.1,159.73,159.99,84047.0,159.77,160.1,159.73,159.99,84047.0
2019-02-15 15:50:00,159.97,160.38,159.72,160.38,176714.0,159.97,160.38,159.72,160.38,176714.0
2019-02-19 09:30:00,160.43,160.95,159.75,160.47,30260.0,160.43,160.95,159.75,160.47,30260.0
2019-02-19 09:40:00,160.41,160.7,160.04,160.04,23613.0,160.41,160.7,160.04,160.04,23613.0
2019-02-19 09:50:00,160.04,160.26,159.91,160.08,28941.0,160.04,160.26,159.91,160.08,28941.0
2019-02-19 10:00:00,160.11,160.53,159.9,160.09,42897.0,160.11,160.53,159.9,160.09,42897.0
2019-02-19 10:10:00,160.11,160.64,159.87,160.22,125495.0,160.11,160.64,159.87,160.22,125495.0
2019-02-19 10:20:00,160.24,160.36,160.06,160.07,16369.0,160.24,160.36,160.06,160.07,16369.0
2019-02-19 10:30:00,160.12,160.33,159.97,160.1,25975.0,160.12,160.33,159.97,160.1,25975.0
2019-02-19 10:40:00,160.11,160.3,159.78,160.0,16200.0,160.11,160.3,159.78,160.0,16200.0
2019-02-19 10:50:00,160.0,160.14,159.81,159.83,36948.0,160.0,160.14,159.81,159.83,36948.0
2019-02-19 11:00:00,159.87,159.99,159.83,159.88,48035.0,159.87,159.99,159.83,159.88,48035.0
2019-02-19 11:10:00,159.89,159.89,159.63,159.66,40298.0,159.89,159.89,159.63,159.66,40298.0
2019-02-19 11:20:00,159.66,159.66,159.0,159.14,48768.0,159.66,159.66,159.0,159.14,48768.0
2019-02-19 11:30:00,159.11,159.58,159.01,159.55,100916.0,159.11,159.58,159.01,159.55,100916.0
2019-02-19 11:40:00,159.53,160.55,159.53,160.35,35452.0,159.53,160.55,159.53,160.35,35452.0
2019-02-19 11:50:00,160.37,160.52,160.04,160.18,53649.0,160.37,160.52,160.04,160.18,53649.0
2019-02-19 12:00:00,160.25,160.46,160.18,160.32,21966.0,160.25,160.46,160.18,160.32,21966.0
2019-02-19 12:10:00,160.36,160.57,160.21,160.5,15874.0,160.36,160.57,160.21,160.5,15874.0
2019-02-19 12:20:00,160.47,160.5,160.25,160.47,30528.0,160.47,160.5,160.25,160.47,30528.0
2019-02-19 12:30:00,160.47,160.48,160.31,160.42,7502.0,160.47,160.48,160.31,160.42,7502.0
2019-02-19 12:40:00,160.43,160.61,160.43,160.56,9986.0,160.43,160.61,160.43,160.56,9986.0
2019-02-19 12:50:00,160.5,160.58,160.39,160.4,8186.0,160.5,160.58,160.39,160.4,8186.0
2019-02-19 13:00:00,160.45,160.5,160.23,160.23,11348.0,160.45,160.5,160.23,160.23,11348.0
2019-02-19 13:10:00,160.17,160.26,160.09,160.2,8064.0,160.17,160.26,160.09,160.2,8064.0
2019-02-19 13:20:00,160.19,160.31,160.15,160.2,8618.0,160.19,160.31,160.15,160.2,8618.0
2019-02-19 13:30:00,160.15,160.23,159.92,160.23,10003.0,160.15,160.23,159.92,160.23,10003.0
2019-02-19 13:40:00,160.21,160.38,160.11,160.23,13157.0,160.21,160.38,160.11,160.23,13157.0
2019-02-19 13:50:00,160.23,160.23,159.88,159.98,10089.0,160.23,160.23,159.88,159.98,10089.0
2019-02-19 14:00:00,159.97,160.5,159.89,160.42,17066.0,159.97,160.5,159.89,160.42,17066.0
2019-02-19 14:10:00,160.42,160.48,160.3,160.45,8924.0,160.42,160.48,160.3,160.45,8924.0
2019-02-19 14:20:00,160.44,160.64,160.36,160.61,11157.0,160.44,160.64,160.36,160.61,11157.0
2019-02-19 14:30:00,160.63,160.8,160.62,160.8,13190.0,160.63,160.8,160.62,160.8,13190.0
2019-02-19 14:40:00,160.82,160.95,160.76,160.79,15169.0,160.82,160.95,160.76,160.79,15169.0
2019-02-19 14:50:00,160.78,160.91,160.76,160.85,10630.0,160.78,160.91,160.76,160.85,10630.0
2019-02-19 15:00:00,160.82,160.83,160.72,160.78,14027.0,160.82,160.83,160.72,160.78,14027.0
2019-02-19 15:10:00,160.78,160.91,160.67,160.68,17796.0,160.78,160.91,160.67,160.68,17796.0
2019-02-19 15:20:00,160.67,160.73,160.6,160.66,16789.0,160.67,160.73,160.6,160.66,16789.0
2019-02-19 15:30:00,160.67,160.86,160.54,160.76,19404.0,160.67,160.86,160.54,160.76,19404.0
2019-02-19 15:40:00,160.77,160.97,160.73,160.85,26562.0,160.77,160.97,160.73,160.85,26562.0
2019-02-19 15:50:00,160.84,160.97,160.59,160.68,71824.0,160.84,160.97,160.59,160.68,71824.0
2019-02-20 09:30:00,160.55,161.49,160.55,160.88,36648.0,160.55,161.49,160.55,160.88,36648.0
2019-02-20 09:40:00,161.01,161.2,160.66,160.87,25713.0,161.01,161.2,160.66,160.87,25713.0
2019-02-20 09:50:00,160.79,161.16,160.79,160.87,44434.0,160.79,161.16,160.79,160.87,44434.0
2019-02-20 10:00:00,160.83,160.94,160.54,160.54,18368.0,160.83,160.94,160.54,160.54,18368.0
2019-02-20 10:10:00,160.65,160.84,160.33,160.62,9975.0,160.65,160.84,160.33,160.62,9975.0
2019-02-20 10:20:00,160.63,160.83,160.57,160.59,14611.0,160.63,160.83,160.57,160.59,14611.0
2019-02-20 10:30:00,160.67,160.82,160.46,160.49,14105.0,160.67,160.82,160.46,160.49,14105.0
2019-02-20 10:40:00,160.45,160.73,160.41,160.55,36874.0,160.45,160.73,160.41,160.55,36874.0
2019-02-20 10:50:00,160.52,160.55,160.24,160.36,25503.0,160.52,160.55,160.24,160.36,25503.0
2019-02-20 11:00:00,160.34,160.58,160.34,160.53,20058.0,160.34,160.58,160.34,160.53,20058.0
2019-02-20 11:10:00,160.52,160.56,160.34,160.5,11886.0,160.52,160.56,160.34,160.5,11886.0
2019-02-20 11:20:00,160.49,160.68,160.23,160.66,10890.0,160.49,160.68,160.23,160.66,10890.0
2019-02-20 11:30:00,160.59,160.63,160.42,160.46,4890.0,160.59,160.63,160.42,160.46,4890.0
2019-02-20 11:40:00,160.48,160.67,160.46,160.48,4890.0,160.48,160.67,160.46,160.48,4890.0
2019-02-20 11:50:00,160.48,160.54,160.33,160.34,9421.0,160.48,160.54,160.33,160.34,9421.0
2019-02-20 12:00:00,160.35,160.38,159.92,160.03,8630.0,160.35,160.38,159.92,160.03,8630.0
2019-02-20 12:10:00,160.06,160.28,159.94,160.03,8910.0,160.06,160.28,159.94,160.03,8910.0
2019-02-20 12:20:00,160.02,160.02,159.1,159.15,15909.0,160.02,160.02,159.1,159.15,15909.0
2019-02-20 12:30:00,159.19,159.45,159.04,159.45,21894.0,159.19,159.45,159.04,159.45,21894.0
2019-02-20 12:40:00,159.44,159.49,159.22,159.22,12352.0,159.44,159.49,159.22,159.22,12352.0
2019-02-20 12:50:00,159.16,159.19,158.48,158.79,23142.0,159.16,159.19,158.48,158.79,23142.0
2019-02-20 13:00:00,158.82,159.16,158.68,159.13,30966.0,158.82,159.16,158.68,159.13,30966.0
2019-02-20 13:10:00,159.11,159.36,159.05,159.26,9020.0,159.11,159.36,159.05,159.26,9020.0
2019-02-20 13:20:00,159.18,159.36,159.16,159.27,10106.0,159.18,159.36,159.16,159.27,10106.0
2019-02-20 13:30:00,159.29,159.37,159.14,159.35,7700.0,159.29,159.37,159.14,159.35,7700.0
2019-02-20 13:40:00,159.33,159.55,159.21,159.53,7802.0,159.33,159.55,159.21,159.53,7802.0
2019-02-20 13:50:00,159.48,159.86,159.38,159.86,12727.0,159.48,159.86,159.38,159.86,12727.0
2019-02-20 14:00:00,159.86,160.05,159.39,159.46,17173.0,159.86,160.05,159.39,159.46,17173.0
2019-02-20 14:10:00,159.52,159.69,158.97,159.0,28031.0,159.52,159.69,158.97,159.0,28031.0
2019-02-20 14:20:00,159.0,159.18,158.55,159.16,18262.0,159.0,159.18,158.55,159.16,18262.0
2019-02-20 14:30:00,159.18,159.6,159.18,159.47,12006.0,159.18,159.6,159.18,159.47,12006.0
2019-02-20 14:40:00,159.47,159.73,159.43,159.64,15914.0,159.47,159.73,159.43,159.64,15914.0
2019-02-20 14:50:00,159.65,159.84,159.53,159.64,6322.0,159.65,159.84,159.53,159.64,6322.0
2019-02-20 15:00:00,159.62,159.86,159.49,159.84,8857.0,159.62,159.86,159.49,159.84,8857.0
2019-02-20 15:10:00,159.86,159.99,159.6,159.96,11845.0,159.86,159.99,159.6,159.96,11845.0
2019-02-20 15:20:00,159.98,160.06,159.82,159.84,10735.0,159.98,160.06,159.82,159.84,10735.0
2019-02-20 15:30:00,159.84,159.95,159.77,159.88,17126.0,159.84,159.95,159.77,159.88,17126.0
2019-02-20 15:40:00,159.87,160.09,159.79,159.86,22078.0,159.87,160.09,159.79,159.86,22078.0
2019-02-20 15:50:00,159.83,159.88,159.38,159.88,117983.0,159.83,159.88,159.38,159.88,117983.0
2019-02-21 09:30:00,159.64,160.21,158.85,159.74,33264.0,159.64,160.21,158.85,159.74,33264.0
2019-02-21 09:40:00,160.21,160.49,159.6,160.19,49402.0,160.21,160.49,159.6,160.19,49402.0
2019-02-21 09:50:00,160.13,160.5,159.69,160.38,56739.0,160.13,160.5,159.69,160.38,56739.0
2019-02-21 10:00:00,160.25,160.46,159.63,159.97,51515.0,160.25,160.46,159.63,159.97,51515.0
2019-02-21 10:10:00,159.98,160.04,159.25,159.74,23517.0,159.98,160.04,159.25,159.74,23517.0
2019-02-21 10:20:00,159.81,160.03,159.34,159.38,16868.0,159.81,160.03,159.34,159.38,16868.0
2019-02-21 10:30:00,159.39,159.62,159.2,159.38,9280.0,159.39,159.62,159.2,159.38,9280.0
2019-02-21 10:40:00,159.34,159.61,159.14,159.48,14194.0,159.34,159.61,159.14,159.48,14194.0
2019-02-21 10:50:00,159.47,160.06,159.24,159.69,21222.0,159.47,160.06,159.24,159.69,21222.0
2019-02-21 11:00:00,159.69,160.22,159.51,160.21,15866.0,159.69,160.22,159.51,160.21,15866.0
2019-02-21 11:10:00,160.14,160.18,159.82,159.95,14353.0,160.14,160.18,159.82,159.95,14353.0
2019-02-21 11:20:00,159.95,159.98,159.52,159.55,14532.0,159.95,159.98,159.52,159.55,14532.0
2019-02-21 11:30:00,159.53,159.67,159.36,159.4,10956.0,159.53,159.67,159.36,159.4,10956.0
2019-02-21 11:40:00,159.41,159.71,159.41,159.53,7389.0,159.41,159.71,159.41,159.53,7389.0
2019-02-21 11:50:00,159.53,160.05,159.48,159.9,11793.0,159.53,160.05,159.48,159.9,11793.0
2019-02-21 12:00:00,159.92,160.08,159.83,159.97,7278.0,159.92,160.08,159.83,159.97,7278.0
2019-02-21 12:10:00,159.97,160.02,159.86,159.97,6769.0,159.97,160.02,159.86,159.97,6769.0
2019-02-21 12:20:00,159.95,160.32,159.94,160.32,9525.0,159.95,160.32,159.94,160.32,9525.0
2019-02-21 12:30:00,160.34,160.49,160.21,160.45,25229.0,160.34,160.49,160.21,160.45,25229.0
2019-02-21 12:40:00,160.46,160.68,160.35,160.41,13805.0,160.46,160.68,160.35,160.41,13805.0
2019-02-21 12:50:00,160.44,160.57,160.42,160.47,7790.0,160.44,160.57,160.42,160.47,7790.0
2019-02-21 13:00:00,160.5,160.53,160.35,160.48,8308.0,160.5,160.53,160.35,160.48,8308.0
2019-02-21 13:10:00,160.47,160.52,160.2,160.3,11598.0,160.47,160.52,160.2,160.3,11598.0
2019-02-21 13:20:00,160.3,160.37,160.05,160.14,10078.0,160.3,160.37,160.05,160.14,10078.0
2019-02-21 13:30:00,160.12,160.26,159.85,159.88,21264.0,160.12,160.26,159.85,159.88,21264.0
2019-02-21 13:40:00,159.87,159.98,159.78,159.9,12600.0,159.87,159.98,159.78,159.9,12600.0
2019-02-21 13:50:00,159.94,160.07,159.9,159.99,12851.0,159.94,160.07,159.9,159.99,12851.0
2019-02-21 14:00:00,160.0,160.1,159.86,159.92,18698.0,160.0,160.1,159.86,159.92,18698.0
2019-02-21 14:10:00,159.92,159.96,159.64,159.65,10315.0,159.92,159.96,159.64,159.65,10315.0
2019-02-21 14:20:00,159.66,159.77,159.44,159.52,10479.0,159.66,159.77,159.44,159.52,10479.0
2019-02-21 14:30:00,159.55,159.64,159.41,159.5,11609.0,159.55,159.64,159.41,159.5,11609.0
2019-02-21 14:40:00,159.47,159.56,159.13,159.16,7561.0,159.47,159.56,159.13,159.16,7561.0
2019-02-21 14:50:00,159.13,159.27,158.96,159.24,12356.0,159.13,159.27,158.96,159.24,12356.0
2019-02-21 15:00:00,159.28,159.61,159.21,159.52,15781.0,159.28,159.61,159.21,159.52,15781.0
2019-02-21 15:10:00,159.53,159.57,159.3,159.42,14888.0,159.53,159.57,159.3,159.42,14888.0
2019-02-21 15:20:00,159.42,159.43,159.13,159.17,28185.0,159.42,159.43,159.13,159.17,28185.0
2019-02-21 15:30:00,159.19,159.24,158.91,159.19,22021.0,159.19,159.24,158.91,159.19,22021.0
2019-02-21 15:40:00,159.23,159.65,159.15,159.62,20347.0,159.23,159.65,159.15,159.62,20347.0
2019-02-21 15:50:00,159.64,159.9,159.6,159.8,47660.0,159.64,159.9,159.6,159.8,47660.0
2019-02-22 09:30:00,160.87,161.14,160.28,160.46,26969.0,160.87,161.14,160.28,160.46,26969.0
2019-02-22 09:40:00,160.58,161.02,160.19,160.8,31587.0,160.58,161.02,160.19,160.8,31587.0
2019-02-22 09:50:00,160.84,161.67,160.71,161.47,48898.0,160.84,161.67,160.71,161.47,48898.0
2019-02-22 10:00:00,161.56,161.78,160.61,160.74,25394.0,161.56,161.78,160.61,160.74,25394.0
2019-02-22 10:10:00,160.66,161.0,160.4,160.51,12586.0,160.66,161.0,160.4,160.51,12586.0
2019-02-22 10:20:00,160.6,160.67,160.42,160.48,6355.0,160.6,160.67,160.42,160.48,6355.0
2019-02-22 10:30:00,160.61,160.76,160.39,160.65,18023.0,160.61,160.76,160.39,160.65,18023.0
2019-02-22 10:40:00,160.68,161.43,160.68,161.42,11353.0,160.68,161.43,160.68,161.42,11353.0
2019-02-22 10:50:00,161.43,161.5,161.13,161.14,10300.0,161.43,161.5,161.13,161.14,10300.0
2019-02-22 11:00:00,161.09,161.17,160.77,161.0,7578.0,161.09,161.17,160.77,161.0,7578.0
2019-02-22 11:10:00,161.0,161.72,161.0,161.71,12387.0,161.0,161.72,161.0,161.71,12387.0
2019-02-22 11:20:00,161.76,161.76,161.57,161.57,10304.0,161.76,161.76,161.57,161.57,10304.0
2019-02-22 11:30:00,161.59,161.78,161.51,161.67,21282.0,161.59,161.78,161.51,161.67,21282.0
2019-02-22 11:40:00,161.74,161.75,161.29,161.31,15592.0,161.74,161.75,161.29,161.31,15592.0
2019-02-22 11:50:00,161.31,161.47,161.19,161.47,11000.0,161.31,161.47,161.19,161.47,11000.0
2019-02-22 12:00:00,161.43,161.63,161.43,161.6,12328.0,161.43,161.63,161.43,161.6,12328.0
2019-02-22 12:10:00,161.57,161.57,161.22,161.22,9809.0,161.57,161.57,161.22,161.22,9809.0
2019-02-22 12:20:00,161.23,161.46,161.19,161.42,7873.0,161.23,161.46,161.19,161.42,7873.0
2019-02-22 12:30:00,161.39,161.42,161.15,161.2,9112.0,161.39,161.42,161.15,161.2,9112.0
2019-02-22 12:40:00,161.19,161.29,161.07,161.07,7035.0,161.19,161.29,161.07,161.07,7035.0
2019-02-22 12:50:00,161.09,161.34,161.04,161.04,8649.0,161.09,161.34,161.04,161.04,8649.0
2019-02-22 13:00:00,161.03,161.12,160.85,161.07,9958.0,161.03,161.12,160.85,161.07,9958.0
2019-02-22 13:10:00,161.07,161.2,160.98,161.19,8249.0,161.07,161.2,160.98,161.19,8249.0
2019-02-22 13:20:00,161.12,161.19,161.08,161.15,4071.0,161.12,161.19,161.08,161.15,4071.0
2019-02-22 13:30:00,161.32,161.34,161.2,161.26,8055.0,161.32,161.34,161.2,161.26,8055.0
2019-02-22 13:40:00,161.28,161.33,161.16,161.16,11420.0,161.28,161.33,161.16,161.16,11420.0
2019-02-22 13:50:00,161.21,161.4,161.21,161.38,10327.0,161.21,161.4,161.21,161.38,10327.0
2019-02-22 14:00:00,161.36,161.5,161.36,161.5,7623.0,161.36,161.5,161.36,161.5,7623.0
2019-02-22 14:10:00,161.52,161.64,161.48,161.51,9960.0,161.52,161.64,161.48,161.51,9960.0
2019-02-22 14:20:00,161.49,161.49,161.3,161.33,5899.0,161.49,161.49,161.3,161.33,5899.0
2019-02-22 14:30:00,161.3,161.35,160.67,160.8,15079.0,161.3,161.35,160.67,160.8,15079.0
2019-02-22 14:40:00,160.81,160.82,160.52,160.65,13268.0,160.81,160.82,160.52,160.65,13268.0
2019-02-22 14:50:00,160.63,160.86,160.51,160.64,14798.0,160.63,160.86,160.51,160.64,14798.0
2019-02-22 15:00:00,160.64,161.04,160.57,161.03,10451.0,160.64,161.04,160.57,161.03,10451.0
2019-02-22 15:10:00,161.04,161.17,161.01,161.11,10128.0,161.04,161.17,161.01,161.11,10128.0
2019-02-22 15:20:00,161.11,161.41,161.09,161.36,11863.0,161.11,161.41,161.09,161.36,11863.0
2019-02-22 15:30:00,161.34,161.35,160.96,161.01,13514.0,161.34,161.35,160.96,161.01,13514.0
2019-02-22 15:40:00,161.02,161.27,160.99,161.19,22865.0,161.02,161.27,160.99,161.19,22865.0
2019-02-22 15:50:00,161.21,161.59,161.19,161.51,77106.0,161.21,161.59,161.19,161.51,77106.0
2019-02-25 09:30:00,163.54,166.29,163.49,165.37,191325.0,163.54,166.29,163.49,165.37,191325.0
2019-02-25 09:40:00,165.37,165.98,164.76,164.86,83307.0,165.37,165.98,164.76,164.86,83307.0
2019-02-25 09:50:00,164.85,165.49,164.76,164.9,81558.0,164.85,165.49,164.76,164.9,81558.0
2019-02-25 10:00:00,164.89,164.92,164.01,164.38,106598.0,164.89,164.92,164.01,164.38,106598.0
2019-02-25 10:10:00,164.37,164.78,164.23,164.78,40063.0,164.37,164.78,164.23,164.78,40063.0
2019-02-25 10:20:00,164.75,164.87,164.5,164.85,53156.0,164.75,164.87,164.5,164.85,53156.0
2019-02-25 10:30:00,164.82,165.05,164.63,164.85,76114.0,164.82,165.05,164.63,164.85,76114.0
2019-02-25 10:40:00,164.88,165.41,164.76,165.41,16766.0,164.88,165.41,164.76,165.41,16766.0
2019-02-25 10:50:00,165.32,165.91,165.08,165.61,32184.0,165.32,165.91,165.08,165.61,32184.0
2019-02-25 11:00:00,165.65,165.99,165.64,165.71,63113.0,165.65,165.99,165.64,165.71,63113.0
2019-02-25 11:10:00,165.71,165.74,165.19,165.25,16705.0,165.71,165.74,165.19,165.25,16705.0
2019-02-25 11:20:00,165.22,165.33,165.0,165.23,18446.0,165.22,165.33,165.0,165.23,18446.0
2019-02-25 11:30:00,165.15,165.5,164.9,164.94,14104.0,165.15,165.5,164.9,164.94,14104.0
2019-02-25 11:40:00,164.96,165.23,164.96,165.23,9371.0,164.96,165.23,164.96,165.23,9371.0
2019-02-25 11:50:00,165.16,165.28,165.11,165.2,11114.0,165.16,165.28,165.11,165.2,11114.0
2019-02-25 12:00:00,165.18,165.31,165.0,165.31,21267.0,165.18,165.31,165.0,165.31,21267.0
2019-02-25 12:10:00,165.28,165.41,165.26,165.26,20953.0,165.28,165.41,165.26,165.26,20953.0
2019-02-25 12:20:00,165.19,165.19,164.57,164.57,18717.0,165.19,165.19,164.57,164.57,18717.0
2019-02-25 12:30:00,164.56,164.67,164.39,164.6,23067.0,164.56,164.67,164.39,164.6,23067.0
2019-02-25 12:40:00,164.64,164.72,164.42,164.52,16174.0,164.64,164.72,164.42,164.52,16174.0
2019-02-25 12:50:00,164.55,164.55,164.08,164.5,23911.0,164.55,164.55,164.08,164.5,23911.0
2019-02-25 13:00:00,164.44,164.89,164.42,164.75,25800.0,164.44,164.89,164.42,164.75,25800.0
2019-02-25 13:10:00,164.77,164.79,164.5,164.64,20953.0,164.77,164.79,164.5,164.64,20953.0
2019-02-25 13:20:00,164.65,164.68,164.44,164.45,15332.0,164.65,164.68,164.44,164.45,15332.0
2019-02-25 13:30:00,164.43,164.54,164.39,164.51,13252.0,164.43,164.54,164.39,164.51,13252.0
2019-02-25 13:40:00,164.55,164.9,164.55,164.78,15374.0,164.55,164.9,164.55,164.78,15374.0
2019-02-25 13:50:00,164.8,164.87,164.65,164.72,150273.0,164.8,164.87,164.65,164.72,150273.0
2019-02-25 14:00:00,164.69,164.84,164.65,164.73,14753.0,164.69,164.84,164.65,164.73,14753.0
2019-02-25 14:10:00,164.72,164.79,164.65,164.65,11188.0,164.72,164.79,164.65,164.65,11188.0
2019-02-25 14:20:00,164.61,164.63,164.47,164.58,17569.0,164.61,164.63,164.47,164.58,17569.0
2019-02-25 14:30:00,164.6,164.66,164.37,164.47,20544.0,164.6,164.66,164.37,164.47,20544.0
2019-02-25 14:40:00,164.46,164.72,164.46,164.67,16924.0,164.46,164.72,164.46,164.67,16924.0
2019-02-25 14:50:00,164.64,164.64,164.33,164.34,10477.0,164.64,164.64,164.33,164.34,10477.0
2019-02-25 15:00:00,164.4,164.48,164.33,164.44,16804.0,164.4,164.48,164.33,164.44,16804.0
2019-02-25 15:10:00,164.41,164.72,164.39,164.43,16236.0,164.41,164.72,164.39,164.43,16236.0
2019-02-25 15:20:00,164.45,164.51,164.13,164.21,26508.0,164.45,164.51,164.13,164.21,26508.0
2019-02-25 15:30:00,164.2,164.51,164.19,164.44,20293.0,164.2,164.51,164.19,164.44,20293.0
2019-02-25 15:40:00,164.43,164.51,164.23,164.25,22220.0,164.43,164.51,164.23,164.25,22220.0
2019-02-25 15:50:00,164.23,164.26,163.87,163.94,96076.0,164.23,164.26,163.87,163.94,96076.0
2019-02-26 09:30:00,163.63,163.78,162.09,162.37,70860.0,163.63,163.78,162.09,162.37,70860.0
2019-02-26 09:40:00,162.37,163.14,162.19,162.55,100891.0,162.37,163.14,162.19,162.55,100891.0
2019-02-26 09:50:00,162.49,162.76,161.7,162.13,61438.0,162.49,162.76,161.7,162.13,61438.0
2019-02-26 10:00:00,162.08,163.01,161.97,162.85,38197.0,162.08,163.01,161.97,162.85,38197.0
2019-02-26 10:10:00,162.91,163.54,162.91,163.35,28533.0,162.91,163.54,162.91,163.35,28533.0
2019-02-26 10:20:00,163.39,163.71,163.34,163.62,17810.0,163.39,163.71,163.34,163.62,17810.0
2019-02-26 10:30:00,163.57,163.57,163.21,163.37,19985.0,163.57,163.57,163.21,163.37,19985.0
2019-02-26 10:40:00,163.33,163.7,163.08,163.35,29494.0,163.33,163.7,163.08,163.35,29494.0
2019-02-26 10:50:00,163.26,163.31,162.26,162.26,34316.0,163.26,163.31,162.26,162.26,34316.0
2019-02-26 11:00:00,162.22,162.83,162.02,162.67,36054.0,162.22,162.83,162.02,162.67,36054.0
2019-02-26 11:10:00,162.66,163.36,162.66,163.1,18899.0,162.66,163.36,162.66,163.1,18899.0
2019-02-26 11:20:00,163.11,163.44,163.06,163.29,17476.0,163.11,163.44,163.06,163.29,17476.0
2019-02-26 11:30:00,163.32,163.59,163.1,163.23,14129.0,163.32,163.59,163.1,163.23,14129.0
2019-02-26 11:40:00,163.24,163.47,163.12,163.47,9681.0,163.24,163.47,163.12,163.47,9681.0
2019-02-26 11:50:00,163.48,163.71,163.48,163.55,11300.0,163.48,163.71,163.48,163.55,11300.0
2019-02-26 12:00:00,163.53,163.67,163.5,163.59,13638.0,163.53,163.67,163.5,163.59,13638.0
2019-02-26 12:10:00,163.61,163.9,163.46,163.86,16885.0,163.61,163.9,163.46,163.86,16885.0
2019-02-26 12:20:00,163.86,164.05,163.74,163.92,10322.0,163.86,164.05,163.74,163.92,10322.0
2019-02-26 12:30:00,163.96,164.03,163.51,163.6,14632.0,163.96,164.03,163.51,163.6,14632.0
2019-02-26 12:40:00,163.6,163.76,163.35,163.4,18767.0,163.6,163.76,163.35,163.4,18767.0
2019-02-26 12:50:00,163.43,163.55,163.27,163.32,82115.0,163.43,163.55,163.27,163.32,82115.0
2019-02-26 13:00:00,163.32,163.9,163.32,163.62,27564.0,163.32,163.9,163.32,163.62,27564.0
2019-02-26 13:10:00,163.62,163.99,163.62,163.98,12921.0,163.62,163.99,163.62,163.98,12921.0
2019-02-26 13:20:00,163.95,163.98,163.78,163.78,10997.0,163.95,163.98,163.78,163.78,10997.0
2019-02-26 13:30:00,163.75,163.85,163.47,163.7,38897.0,163.75,163.85,163.47,163.7,38897.0
2019-02-26 13:40:00,163.68,164.04,163.67,163.9,9664.0,163.68,164.04,163.67,163.9,9664.0
2019-02-26 13:50:00,163.89,163.98,163.77,163.83,11259.0,163.89,163.98,163.77,163.83,11259.0
2019-02-26 14:00:00,163.84,164.05,163.79,163.82,16731.0,163.84,164.05,163.79,163.82,16731.0
2019-02-26 14:10:00,163.81,164.06,163.8,164.04,11047.0,163.81,164.06,163.8,164.04,11047.0
2019-02-26 14:20:00,164.07,164.13,163.88,163.95,15792.0,164.07,164.13,163.88,163.95,15792.0
2019-02-26 14:30:00,163.96,164.25,163.95,164.22,15949.0,163.96,164.25,163.95,164.22,15949.0
2019-02-26 14:40:00,164.19,164.27,163.99,164.07,11722.0,164.19,164.27,163.99,164.07,11722.0
2019-02-26 14:50:00,164.08,164.27,164.02,164.06,14102.0,164.08,164.27,164.02,164.06,14102.0
2019-02-26 15:00:00,164.08,164.29,164.04,164.05,16842.0,164.08,164.29,164.04,164.05,16842.0
2019-02-26 15:10:00,164.07,164.08,163.76,163.92,20118.0,164.07,164.08,163.76,163.92,20118.0
2019-02-26 15:20:00,163.93,164.16,163.67,163.67,35627.0,163.93,164.16,163.67,163.67,35627.0
2019-02-26 15:30:00,163.68,163.99,163.68,163.79,31548.0,163.68,163.99,163.68,163.79,31548.0
2019-02-26 15:40:00,163.78,163.79,163.46,163.47,34631.0,163.78,163.79,163.46,163.47,34631.0
2019-02-26 15:50:00,163.46,163.59,163.17,163.29,67304.0,163.46,163.59,163.17,163.29,67304.0
2019-02-27 09:30:00,162.5,163.62,162.22,163.0,54159.0,162.5,163.62,162.22,163.0,54159.0
2019-02-27 09:40:00,162.95,163.06,162.35,162.37,27466.0,162.95,163.06,162.35,162.37,27466.0
2019-02-27 09:50:00,162.34,162.41,161.54,161.78,46462.0,162.34,162.41,161.54,161.78,46462.0
2019-02-27 10:00:00,161.83,161.94,161.26,161.59,45403.0,161.83,161.94,161.26,161.59,45403.0
2019-02-27 10:10:00,161.61,161.61,160.66,161.43,55413.0,161.61,161.61,160.66,161.43,55413.0
2019-02-27 10:20:00,161.38,161.52,160.9,161.38,18789.0,161.38,161.52,160.9,161.38,18789.0
2019-02-27 10:30:00,161.47,161.59,161.14,161.17,60141.0,161.47,161.59,161.14,161.17,60141.0
2019-02-27 10:40:00,161.22,161.77,161.22,161.6,23090.0,161.22,161.77,161.22,161.6,23090.0
2019-02-27 10:50:00,161.6,161.6,161.15,161.38,33165.0,161.6,161.6,161.15,161.38,33165.0
2019-02-27 11:00:00,161.4,161.58,161.14,161.56,36268.0,161.4,161.58,161.14,161.56,36268.0
2019-02-27 11:10:00,161.56,161.66,161.18,161.27,34196.0,161.56,161.66,161.18,161.27,34196.0
2019-02-27 11:20:00,161.27,161.92,161.27,161.73,40547.0,161.27,161.92,161.27,161.73,40547.0
2019-02-27 11:30:00,161.73,162.57,161.61,162.28,64378.0,161.73,162.57,161.61,162.28,64378.0
2019-02-27 11:40:00,162.3,162.86,162.19,162.86,26335.0,162.3,162.86,162.19,162.86,26335.0
2019-02-27 11:50:00,162.81,162.96,162.49,162.64,16624.0,162.81,162.96,162.49,162.64,16624.0
2019-02-27 12:00:00,162.67,162.99,162.67,162.94,20811.0,162.67,162.99,162.67,162.94,20811.0
2019-02-27 12:10:00,162.91,163.22,162.87,162.88,11958.0,162.91,163.22,162.87,162.88,11958.0
2019-02-27 12:20:00,162.88,163.04,162.71,162.75,37610.0,162.88,163.04,162.71,162.75,37610.0
2019-02-27 12:30:00,162.78,162.98,162.74,162.95,19772.0,162.78,162.98,162.74,162.95,19772.0
2019-02-27 12:40:00,162.95,163.1,162.91,163.0,10317.0,162.95,163.1,162.91,163.0,10317.0
2019-02-27 12:50:00,162.99,163.26,162.98,163.07,8914.0,162.99,163.26,162.98,163.07,8914.0
2019-02-27 13:00:00,163.02,163.26,163.01,163.25,8631.0,163.02,163.26,163.01,163.25,8631.0
2019-02-27 13:10:00,163.25,163.37,163.12,163.13,11797.0,163.25,163.37,163.12,163.13,11797.0
2019-02-27 13:20:00,163.13,163.32,162.96,162.96,24103.0,163.13,163.32,162.96,162.96,24103.0
2019-02-27 13:30:00,162.94,163.0,162.8,162.89,10627.0,162.94,163.0,162.8,162.89,10627.0
2019-02-27 13:40:00,162.83,162.9,162.7,162.87,16807.0,162.83,162.9,162.7,162.87,16807.0
2019-02-27 13:50:00,162.86,163.0,162.86,162.89,9421.0,162.86,163.0,162.86,162.89,9421.0
2019-02-27 14:00:00,162.85,163.0,162.77,162.98,11702.0,162.85,163.0,162.77,162.98,11702.0
2019-02-27 14:10:00,162.99,163.14,162.92,162.98,19285.0,162.99,163.14,162.92,162.98,19285.0
2019-02-27 14:20:00,162.95,163.48,162.95,163.48,17096.0,162.95,163.48,162.95,163.48,17096.0
2019-02-27 14:30:00,163.47,163.86,163.41,163.85,23187.0,163.47,163.86,163.41,163.85,23187.0
2019-02-27 14:40:00,163.8,164.12,163.7,163.86,26867.0,163.8,164.12,163.7,163.86,26867.0
2019-02-27 14:50:00,163.86,163.97,163.52,163.83,16358.0,163.86,163.97,163.52,163.83,16358.0
2019-02-27 15:00:00,163.86,164.01,163.79,163.86,14964.0,163.86,164.01,163.79,163.86,14964.0
2019-02-27 15:10:00,163.87,163.99,163.74,163.86,16886.0,163.87,163.99,163.74,163.86,16886.0
2019-02-27 15:20:00,163.84,163.84,163.65,163.71,16167.0,163.84,163.84,163.65,163.71,16167.0
2019-02-27 15:30:00,163.71,164.08,163.63,164.04,24940.0,163.71,164.08,163.63,164.04,24940.0
2019-02-27 15:40:00,163.99,163.99,163.74,163.96,43340.0,163.99,163.99,163.74,163.96,43340.0
2019-02-27 15:50:00,163.97,164.32,163.92,164.27,69842.0,163.97,164.32,163.92,164.27,69842.0
2019-02-28 09:30:00,164.07,164.46,162.59,163.53,54553.0,164.07,164.46,162.59,163.53,54553.0
2019-02-28 09:40:00,163.64,164.22,162.85,164.06,47894.0,163.64,164.22,162.85,164.06,47894.0
2019-02-28 09:50:00,164.07,164.4,163.69,163.72,44657.0,164.07,164.4,163.69,163.72,44657.0
2019-02-28 10:00:00,163.7,163.79,162.71,162.73,26818.0,163.7,163.79,162.71,162.73,26818.0
2019-02-28 10:10:00,162.7,163.47,162.65,163.47,16445.0,162.7,163.47,162.65,163.47,16445.0
2019-02-28 10:20:00,163.47,163.58,163.08,163.33,14203.0,163.47,163.58,163.08,163.33,14203.0
2019-02-28 10:30:00,163.35,163.6,163.17,163.29,9385.0,163.35,163.6,163.17,163.29,9385.0
2019-02-28 10:40:00,163.24,163.49,162.94,163.35,24272.0,163.24,163.49,162.94,163.35,24272.0
2019-02-28 10:50:00,163.31,163.31,162.8,163.1,27912.0,163.31,163.31,162.8,163.1,27912.0
2019-02-28 11:00:00,163.06,163.2,162.91,163.09,14145.0,163.06,163.2,162.91,163.09,14145.0
2019-02-28 11:10:00,163.12,163.47,163.04,163.47,16012.0,163.12,163.47,163.04,163.47,16012.0
2019-02-28 11:20:00,163.47,163.74,163.41,163.71,39620.0,163.47,163.74,163.41,163.71,39620.0
2019-02-28 11:30:00,163.7,163.95,163.67,163.86,22484.0,163.7,163.95,163.67,163.86,22484.0
2019-02-28 11:40:00,163.87,163.94,163.63,163.66,17071.0,163.87,163.94,163.63,163.66,17071.0
2019-02-28 11:50:00,163.71,163.9,163.68,163.9,23906.0,163.71,163.9,163.68,163.9,23906.0
2019-02-28 12:00:00,163.89,164.16,163.83,164.16,14716.0,163.89,164.16,163.83,164.16,14716.0
2019-02-28 12:10:00,164.16,164.38,164.11,164.38,35422.0,164.16,164.38,164.11,164.38,35422.0
2019-02-28 12:20:00,164.39,164.67,164.16,164.23,40242.0,164.39,164.67,164.16,164.23,40242.0
2019-02-28 12:30:00,164.3,164.62,164.3,164.55,11641.0,164.3,164.62,164.3,164.55,11641.0
2019-02-28 12:40:00,164.57,164.6,164.22,164.22,14531.0,164.57,164.6,164.22,164.22,14531.0
2019-02-28 12:50:00,164.22,164.3,164.07,164.24,10738.0,164.22,164.3,164.07,164.24,10738.0
2019-02-28 13:00:00,164.27,164.57,164.27,164.46,22470.0,164.27,164.57,164.27,164.46,22470.0
2019-02-28 13:10:00,164.46,164.5,164.19,164.44,14773.0,164.46,164.5,164.19,164.44,14773.0
2019-02-28 13:20:00,164.42,164.42,164.03,164.2,14926.0,164.42,164.42,164.03,164.2,14926.0
2019-02-28 13:30:00,164.18,164.39,164.01,164.32,19442.0,164.18,164.39,164.01,164.32,19442.0
2019-02-28 13:40:00,164.37,164.41,163.89,163.89,30244.0,164.37,164.41,163.89,163.89,30244.0
2019-02-28 13:50:00,163.88,163.98,163.49,163.77,72098.0,163.88,163.98,163.49,163.77,72098.0
2019-02-28 14:00:00,163.81,163.84,163.44,163.57,26404.0,163.81,163.84,163.44,163.57,26404.0
2019-02-28 14:10:00,163.58,163.95,163.52,163.71,33817.0,163.58,163.95,163.52,163.71,33817.0
2019-02-28 14:20:00,163.66,163.86,163.47,163.56,27112.0,163.66,163.86,163.47,163.56,27112.0
2019-02-28 14:30:00,163.51,163.52,163.12,163.36,17008.0,163.51,163.52,163.12,163.36,17008.0
2019-02-28 14:40:00,163.34,163.59,163.31,163.5,14387.0,163.34,163.59,163.31,163.5,14387.0
2019-02-28 14:50:00,163.5,163.69,163.32,163.6,10725.0,163.5,163.69,163.32,163.6,10725.0
2019-02-28 15:00:00,163.6,163.61,162.95,163.0,43115.0,163.6,163.61,162.95,163.0,43115.0
2019-02-28 15:10:00,163.03,163.05,162.63,163.0,74740.0,163.03,163.05,162.63,163.0,74740.0
2019-02-28 15:20:00,163.02,163.06,162.69,162.9,61206.0,163.02,163.06,162.69,162.9,61206.0
2019-02-28 15:30:00,162.93,163.58,162.9,163.38,51313.0,162.93,163.58,162.9,163.38,51313.0
2019-02-28 15:40:00,163.35,163.59,163.17,163.28,71940.0,163.35,163.59,163.17,163.28,71940.0
2019-02-28 15:50:00,163.27,163.48,162.65,163.1,237438.0,163.27,163.48,162.65,163.1,237438.0
2019-03-01 09:30:00,167.77,169.05,163.24,165.25,202591.0,167.77,169.05,163.24,165.25,202591.0
2019-03-01 09:40:00,165.38,165.62,161.7,162.14,140430.0,165.38,165.62,161.7,162.14,140430.0
2019-03-01 09:50:00,162.25,163.26,160.36,160.41,155840.0,162.25,163.26,160.36,160.41,155840.0
2019-03-01 10:00:00,160.35,160.97,159.63,160.65,132798.0,160.35,160.97,159.63,160.65,132798.0
2019-03-01 10:10:00,160.61,160.85,159.1,160.85,87860.0,160.61,160.85,159.1,160.85,87860.0
2019-03-01 10:20:00,160.75,160.82,158.4,159.18,76692.0,160.75,160.82,158.4,159.18,76692.0
2019-03-01 10:30:00,159.1,160.22,158.4,159.75,88127.0,159.1,160.22,158.4,159.75,88127.0
2019-03-01 10:40:00,159.69,160.04,158.56,159.75,106617.0,159.69,160.04,158.56,159.75,106617.0
2019-03-01 10:50:00,159.78,160.56,159.54,160.45,141305.0,159.78,160.56,159.54,160.45,141305.0
2019-03-01 11:00:00,160.4,161.4,160.04,161.03,78075.0,160.4,161.4,160.04,161.03,78075.0
2019-03-01 11:10:00,161.04,161.04,159.9,160.99,66711.0,161.04,161.04,159.9,160.99,66711.0
2019-03-01 11:20:00,161.06,161.52,160.57,161.22,186611.0,161.06,161.52,160.57,161.22,186611.0
2019-03-01 11:30:00,161.23,161.77,160.44,161.76,95419.0,161.23,161.77,160.44,161.76,95419.0
2019-03-01 11:40:00,161.8,161.87,160.58,160.59,84097.0,161.8,161.87,160.58,160.59,84097.0
2019-03-01 11:50:00,160.61,161.12,160.29,161.07,119523.0,160.61,161.12,160.29,161.07,119523.0
2019-03-01 12:00:00,161.1,161.81,161.0,161.14,60323.0,161.1,161.81,161.0,161.14,60323.0
2019-03-01 12:10:00,161.16,161.34,160.8,161.09,42815.0,161.16,161.34,160.8,161.09,42815.0
2019-03-01 12:20:00,161.15,161.25,160.75,160.92,45247.0,161.15,161.25,160.75,160.92,45247.0
2019-03-01 12:30:00,160.96,161.33,160.68,160.97,32046.0,160.96,161.33,160.68,160.97,32046.0
2019-03-01 12:40:00,161.01,161.36,160.89,161.34,31379.0,161.01,161.36,160.89,161.34,31379.0
2019-03-01 12:50:00,161.36,161.79,161.24,161.28,26893.0,161.36,161.79,161.24,161.28,26893.0
2019-03-01 13:00:00,161.19,161.19,160.54,160.68,37287.0,161.19,161.19,160.54,160.68,37287.0
2019-03-01 13:10:00,160.69,160.89,160.29,160.32,33207.0,160.69,160.89,160.29,160.32,33207.0
2019-03-01 13:20:00,160.35,160.55,160.3,160.47,19669.0,160.35,160.55,160.3,160.47,19669.0
2019-03-01 13:30:00,160.52,160.85,160.52,160.7,24470.0,160.52,160.85,160.52,160.7,24470.0
2019-03-01 13:40:00,160.7,160.76,160.2,160.27,23109.0,160.7,160.76,160.2,160.27,23109.0
2019-03-01 13:50:00,160.21,160.35,159.93,159.98,28154.0,160.21,160.35,159.93,159.98,28154.0
2019-03-01 14:00:00,159.97,160.28,159.87,160.21,30646.0,159.97,160.28,159.87,160.21,30646.0
2019-03-01 14:10:00,160.21,160.84,160.21,160.67,28558.0,160.21,160.84,160.21,160.67,28558.0
2019-03-01 14:20:00,160.63,161.6,160.55,161.38,62542.0,160.63,161.6,160.55,161.38,62542.0
2019-03-01 14:30:00,161.38,161.48,161.19,161.28,44186.0,161.38,161.48,161.19,161.28,44186.0
2019-03-01 14:40:00,161.27,161.52,161.22,161.36,76900.0,161.27,161.52,161.22,161.36,76900.0
2019-03-01 14:50:00,161.34,161.36,161.19,161.25,35775.0,161.34,161.36,161.19,161.25,35775.0
2019-03-01 15:00:00,161.24,161.24,160.69,160.99,38730.0,161.24,161.24,160.69,160.99,38730.0
2019-03-01 15:10:00,160.99,160.99,160.53,160.55,30320.0,160.99,160.99,160.53,160.55,30320.0
2019-03-01 15:20:00,160.56,160.58,160.25,160.47,40371.0,160.56,160.58,160.25,160.47,40371.0
2019-03-01 15:30:00,160.49,160.59,160.2,160.45,55666.0,160.49,160.59,160.2,160.45,55666.0
2019-03-01 15:40:00,160.44,160.57,160.09,160.21,63348.0,160.44,160.57,160.09,160.21,63348.0
2019-03-01 15:50:00,160.2,160.24,159.68,159.76,157623.0,160.2,160.24,159.68,159.76,157623.0
2019-03-04 09:30:00,161.0,161.84,160.09,160.18,145317.0,161.0,161.84,160.09,160.18,145317.0
2019-03-04 09:40:00,160.15,160.62,160.05,160.28,61436.0,160.15,160.62,160.05,160.28,61436.0
2019-03-04 09:50:00,160.25,160.31,159.42,160.21,129361.0,160.25,160.31,159.42,160.21,129361.0
2019-03-04 10:00:00,160.15,160.15,159.43,159.61,129525.0,160.15,160.15,159.43,159.61,129525.0
2019-03-04 10:10:00,159.68,159.68,158.92,159.44,122686.0,159.68,159.68,158.92,159.44,122686.0
2019-03-04 10:20:00,159.5,159.67,158.92,159.06,140291.0,159.5,159.67,158.92,159.06,140291.0
2019-03-04 10:30:00,159.07,159.13,157.01,157.15,196765.0,159.07,159.13,157.01,157.15,196765.0
2019-03-04 10:40:00,157.19,158.25,156.82,157.81,102822.0,157.19,158.25,156.82,157.81,102822.0
2019-03-04 10:50:00,157.74,157.74,156.26,156.29,134831.0,157.74,157.74,156.26,156.29,134831.0
2019-03-04 11:00:00,156.25,156.58,155.29,155.34,70390.0,156.25,156.58,155.29,155.34,70390.0
2019-03-04 11:10:00,155.39,156.06,155.01,155.41,74302.0,155.39,156.06,155.01,155.41,74302.0
2019-03-04 11:20:00,155.39,155.46,154.22,154.35,80296.0,155.39,155.46,154.22,154.35,80296.0
2019-03-04 11:30:00,154.34,154.94,153.97,154.6,141532.0,154.34,154.94,153.97,154.6,141532.0
2019-03-04 11:40:00,154.64,154.73,153.45,153.8,61661.0,154.64,154.73,153.45,153.8,61661.0
2019-03-04 11:50:00,153.78,154.02,153.36,153.53,82183.0,153.78,154.02,153.36,153.53,82183.0
2019-03-04 12:00:00,153.43,154.5,153.36,154.36,81578.0,153.43,154.5,153.36,154.36,81578.0
2019-03-04 12:10:00,154.35,154.59,154.12,154.2,78010.0,154.35,154.59,154.12,154.2,78010.0
2019-03-04 12:20:00,154.23,154.24,153.24,153.94,101371.0,154.23,154.24,153.24,153.94,101371.0
2019-03-04 12:30:00,153.91,154.76,153.89,154.7,38288.0,153.91,154.76,153.89,154.7,38288.0
2019-03-04 12:40:00,154.56,154.66,154.2,154.63,41404.0,154.56,154.66,154.2,154.63,41404.0
2019-03-04 12:50:00,154.59,155.09,154.31,154.69,36652.0,154.59,155.09,154.31,154.69,36652.0
2019-03-04 13:00:00,154.69,155.48,154.55,155.05,42196.0,154.69,155.48,154.55,155.05,42196.0
2019-03-04 13:10:00,155.03,155.65,154.99,155.62,35073.0,155.03,155.65,154.99,155.62,35073.0
2019-03-04 13:20:00,155.63,156.39,155.58,156.1,55081.0,155.63,156.39,155.58,156.1,55081.0
2019-03-04 13:30:00,156.09,156.29,156.0,156.25,48064.0,156.09,156.29,156.0,156.25,48064.0
2019-03-04 13:40:00,156.27,156.64,156.21,156.57,22892.0,156.27,156.64,156.21,156.57,22892.0
2019-03-04 13:50:00,156.53,157.16,156.53,156.78,97064.0,156.53,157.16,156.53,156.78,97064.0
2019-03-04 14:00:00,156.8,156.84,155.75,155.75,50590.0,156.8,156.84,155.75,155.75,50590.0
2019-03-04 14:10:00,155.75,156.09,155.69,155.8,26269.0,155.75,156.09,155.69,155.8,26269.0
2019-03-04 14:20:00,155.84,156.22,155.54,156.14,56258.0,155.84,156.22,155.54,156.14,56258.0
2019-03-04 14:30:00,156.16,156.43,155.97,156.24,31229.0,156.16,156.43,155.97,156.24,31229.0
2019-03-04 14:40:00,156.25,156.49,156.25,156.41,32390.0,156.25,156.49,156.25,156.41,32390.0
2019-03-04 14:50:00,156.41,156.72,156.26,156.26,33279.0,156.41,156.72,156.26,156.26,33279.0
2019-03-04 15:00:00,156.29,156.45,156.09,156.38,83070.0,156.29,156.45,156.09,156.38,83070.0
2019-03-04 15:10:00,156.36,156.93,156.36,156.89,41276.0,156.36,156.93,156.36,156.89,41276.0
2019-03-04 15:20:00,156.84,157.02,156.59,156.59,45117.0,156.84,157.02,156.59,156.59,45117.0
2019-03-04 15:30:00,156.6,156.87,156.5,156.62,87238.0,156.6,156.87,156.5,156.62,87238.0
2019-03-04 15:40:00,156.63,156.68,156.27,156.65,96786.0,156.63,156.68,156.27,156.65,96786.0
2019-03-04 15:50:00,156.66,157.86,156.66,157.85,299816.0,156.66,157.86,156.66,157.85,299816.0
2019-03-05 09:30:00,158.2,158.2,155.44,155.7,48389.0,158.2,158.2,155.44,155.7,48389.0
2019-03-05 09:40:00,155.75,156.53,155.37,155.49,28794.0,155.75,156.53,155.37,155.49,28794.0
2019-03-05 09:50:00,155.47,156.75,155.27,156.74,51004.0,155.47,156.75,155.27,156.74,51004.0
2019-03-05 10:00:00,156.73,157.32,156.52,156.68,25150.0,156.73,157.32,156.52,156.68,25150.0
2019-03-05 10:10:00,156.63,157.1,156.27,156.45,45880.0,156.63,157.1,156.27,156.45,45880.0
2019-03-05 10:20:00,156.44,156.66,156.05,156.48,19855.0,156.44,156.66,156.05,156.48,19855.0
2019-03-05 10:30:00,156.68,156.96,156.39,156.77,50140.0,156.68,156.96,156.39,156.77,50140.0
2019-03-05 10:40:00,156.82,157.28,156.61,156.98,30297.0,156.82,157.28,156.61,156.98,30297.0
2019-03-05 10:50:00,156.98,157.2,156.26,156.45,22082.0,156.98,157.2,156.26,156.45,22082.0
2019-03-05 11:00:00,156.52,156.59,156.21,156.37,30391.0,156.52,156.59,156.21,156.37,30391.0
2019-03-05 11:10:00,156.41,156.41,155.59,155.65,25931.0,156.41,156.41,155.59,155.65,25931.0
2019-03-05 11:20:00,155.7,156.03,155.47,155.94,26219.0,155.7,156.03,155.47,155.94,26219.0
2019-03-05 11:30:00,155.88,156.36,155.81,156.34,29875.0,155.88,156.36,155.81,156.34,29875.0
2019-03-05 11:40:00,156.36,156.4,156.1,156.15,11330.0,156.36,156.4,156.1,156.15,11330.0
2019-03-05 11:50:00,156.18,156.35,155.71,156.19,14065.0,156.18,156.35,155.71,156.19,14065.0
2019-03-05 12:00:00,156.19,156.25,155.8,155.86,9814.0,156.19,156.25,155.8,155.86,9814.0
2019-03-05 12:10:00,155.89,155.97,155.64,155.79,13614.0,155.89,155.97,155.64,155.79,13614.0
2019-03-05 12:20:00,155.84,156.11,155.84,156.1,9243.0,155.84,156.11,155.84,156.1,9243.0
2019-03-05 12:30:00,156.08,156.22,155.95,155.96,15302.0,156.08,156.22,155.95,155.96,15302.0
2019-03-05 12:40:00,155.92,155.99,155.82,155.93,5451.0,155.92,155.99,155.82,155.93,5451.0
2019-03-05 12:50:00,155.97,156.12,155.84,156.02,17191.0,155.97,156.12,155.84,156.02,17191.0
2019-03-05 13:00:00,156.0,156.11,155.74,155.92,46597.0,156.0,156.11,155.74,155.92,46597.0
2019-03-05 13:10:00,155.92,156.02,155.9,155.94,6615.0,155.92,156.02,155.9,155.94,6615.0
2019-03-05 13:20:00,155.94,156.02,155.58,155.59,22225.0,155.94,156.02,155.58,155.59,22225.0
2019-03-05 13:30:00,155.59,155.8,155.45,155.63,19325.0,155.59,155.8,155.45,155.63,19325.0
2019-03-05 13:40:00,155.64,155.64,155.31,155.47,35339.0,155.64,155.64,155.31,155.47,35339.0
2019-03-05 13:50:00,155.47,155.6,155.3,155.37,19049.0,155.47,155.6,155.3,155.37,19049.0
2019-03-05 14:00:00,155.36,155.41,155.12,155.16,11800.0,155.36,155.41,155.12,155.16,11800.0
2019-03-05 14:10:00,155.17,155.25,154.86,155.0,16225.0,155.17,155.25,154.86,155.0,16225.0
2019-03-05 14:20:00,155.02,155.07,154.83,154.95,28087.0,155.02,155.07,154.83,154.95,28087.0
2019-03-05 14:30:00,154.97,155.0,154.65,154.65,30363.0,154.97,155.0,154.65,154.65,30363.0
2019-03-05 14:40:00,154.63,154.94,154.63,154.89,31904.0,154.63,154.94,154.63,154.89,31904.0
2019-03-05 14:50:00,154.9,155.24,154.78,155.2,48070.0,154.9,155.24,154.78,155.2,48070.0
2019-03-05 15:00:00,155.2,155.2,154.48,154.52,64150.0,155.2,155.2,154.48,154.52,64150.0
2019-03-05 15:10:00,154.53,154.58,154.16,154.52,51289.0,154.53,154.58,154.16,154.52,51289.0
2019-03-05 15:20:00,154.58,154.88,154.55,154.56,25351.0,154.58,154.88,154.55,154.56,25351.0
2019-03-05 15:30:00,154.58,154.7,154.43,154.52,77175.0,154.58,154.7,154.43,154.52,77175.0
2019-03-05 15:40:00,154.53,154.86,154.37,154.8,101099.0,154.53,154.86,154.37,154.8,101099.0
2019-03-05 15:50:00,154.84,155.09,154.59,154.67,285993.0,154.84,155.09,154.59,154.67,285993.0
2019-03-06 09:30:00,154.76,155.3,154.42,154.63,56488.0,154.76,155.3,154.42,154.63,56488.0
2019-03-06 09:40:00,154.98,155.68,154.85,155.18,51323.0,154.98,155.68,154.85,155.18,51323.0
2019-03-06 09:50:00,155.23,155.96,155.02,155.89,63084.0,155.23,155.96,155.02,155.89,63084.0
2019-03-06 10:00:00,155.88,155.91,155.18,155.23,26522.0,155.88,155.91,155.18,155.23,26522.0
2019-03-06 10:10:00,155.18,155.25,154.51,154.6,28726.0,155.18,155.25,154.51,154.6,28726.0
2019-03-06 10:20:00,154.54,154.54,153.76,154.27,40160.0,154.54,154.54,153.76,154.27,40160.0
2019-03-06 10:30:00,154.22,154.27,153.56,154.06,35870.0,154.22,154.27,153.56,154.06,35870.0
2019-03-06 10:40:00,154.0,154.01,153.24,153.49,47003.0,154.0,154.01,153.24,153.49,47003.0
2019-03-06 10:50:00,153.46,153.86,153.4,153.56,27674.0,153.46,153.86,153.4,153.56,27674.0
2019-03-06 11:00:00,153.56,153.86,153.51,153.68,35287.0,153.56,153.86,153.51,153.68,35287.0
2019-03-06 11:10:00,153.68,153.69,153.24,153.25,18873.0,153.68,153.69,153.24,153.25,18873.0
2019-03-06 11:20:00,153.25,153.31,152.67,152.73,50195.0,153.25,153.31,152.67,152.73,50195.0
2019-03-06 11:30:00,152.78,152.87,152.32,152.4,39349.0,152.78,152.87,152.32,152.4,39349.0
2019-03-06 11:40:00,152.35,152.43,152.04,152.22,47095.0,152.35,152.43,152.04,152.22,47095.0
2019-03-06 11:50:00,152.23,152.8,152.14,152.65,42948.0,152.23,152.8,152.14,152.65,42948.0
2019-03-06 12:00:00,152.59,153.43,152.59,153.33,29061.0,152.59,153.43,152.59,153.33,29061.0
2019-03-06 12:10:00,153.3,153.3,152.97,153.0,20687.0,153.3,153.3,152.97,153.0,20687.0
2019-03-06 12:20:00,152.96,153.26,152.73,152.73,22186.0,152.96,153.26,152.73,152.73,22186.0
2019-03-06 12:30:00,152.75,153.76,152.75,153.63,17839.0,152.75,153.76,152.75,153.63,17839.0
2019-03-06 12:40:00,153.6,153.73,153.18,153.29,12093.0,153.6,153.73,153.18,153.29,12093.0
2019-03-06 12:50:00,153.33,153.44,152.95,152.95,13136.0,153.33,153.44,152.95,152.95,13136.0
2019-03-06 13:00:00,152.98,153.05,152.73,152.79,22501.0,152.98,153.05,152.73,152.79,22501.0
2019-03-06 13:10:00,152.82,153.37,152.78,153.33,20280.0,152.82,153.37,152.78,153.33,20280.0
2019-03-06 13:20:00,153.29,153.3,152.83,152.93,14423.0,153.29,153.3,152.83,152.93,14423.0
2019-03-06 13:30:00,152.95,153.48,152.94,153.47,20211.0,152.95,153.48,152.94,153.47,20211.0
2019-03-06 13:40:00,153.45,153.45,153.11,153.19,13632.0,153.45,153.45,153.11,153.19,13632.0
2019-03-06 13:50:00,153.12,153.61,153.04,153.61,11897.0,153.12,153.61,153.04,153.61,11897.0
2019-03-06 14:00:00,153.64,153.71,153.38,153.46,13509.0,153.64,153.71,153.38,153.46,13509.0
2019-03-06 14:10:00,153.48,153.69,153.33,153.39,15826.0,153.48,153.69,153.33,153.39,15826.0
2019-03-06 14:20:00,153.4,153.69,153.39,153.49,18309.0,153.4,153.69,153.39,153.49,18309.0
2019-03-06 14:30:00,153.48,153.57,153.14,153.29,21249.0,153.48,153.57,153.14,153.29,21249.0
2019-03-06 14:40:00,153.28,153.32,153.1,153.21,15013.0,153.28,153.32,153.1,153.21,15013.0
2019-03-06 14:50:00,153.25,153.52,153.16,153.43,18800.0,153.25,153.52,153.16,153.43,18800.0
2019-03-06 15:00:00,153.41,153.58,153.18,153.29,28570.0,153.41,153.58,153.18,153.29,28570.0
2019-03-06 15:10:00,153.28,153.28,152.86,153.07,42172.0,153.28,153.28,152.86,153.07,42172.0
2019-03-06 15:20:00,153.11,153.14,152.87,152.96,45091.0,153.11,153.14,152.87,152.96,45091.0
2019-03-06 15:30:00,152.97,153.17,152.91,153.08,63638.0,152.97,153.17,152.91,153.08,63638.0
2019-03-06 15:40:00,153.07,153.32,153.0,153.29,54599.0,153.07,153.32,153.0,153.29,54599.0
2019-03-06 15:50:00,153.3,153.67,153.29,153.51,154248.0,153.3,153.67,153.29,153.51,154248.0
2019-03-07 09:30:00,152.9,153.51,151.82,152.68,33873.0,152.9,153.51,151.82,152.68,33873.0
2019-03-07 09:40:00,152.69,152.69,151.77,152.09,23125.0,152.69,152.69,151.77,152.09,23125.0
2019-03-07 09:50:00,152.0,152.04,151.31,151.76,37477.0,152.0,152.04,151.31,151.76,37477.0
2019-03-07 10:00:00,151.76,152.29,151.63,152.02,25466.0,151.76,152.29,151.63,152.02,25466.0
2019-03-07 10:10:00,152.15,152.15,151.41,151.41,23242.0,152.15,152.15,151.41,151.41,23242.0
2019-03-07 10:20:00,151.49,151.85,151.42,151.82,19508.0,151.49,151.85,151.42,151.82,19508.0
2019-03-07 10:30:00,151.81,151.95,151.5,151.56,47636.0,151.81,151.95,151.5,151.56,47636.0
2019-03-07 10:40:00,151.52,151.52,151.03,151.26,143044.0,151.52,151.52,151.03,151.26,143044.0
2019-03-07 10:50:00,151.23,151.3,150.88,151.14,114606.0,151.23,151.3,150.88,151.14,114606.0
2019-03-07 11:00:00,151.14,151.52,150.97,151.41,69918.0,151.14,151.52,150.97,151.41,69918.0
2019-03-07 11:10:00,151.35,151.71,151.3,151.51,23226.0,151.35,151.71,151.3,151.51,23226.0
2019-03-07 11:20:00,151.62,152.5,151.59,152.41,16330.0,151.62,152.5,151.59,152.41,16330.0
2019-03-07 11:30:00,152.47,153.24,152.47,153.21,35107.0,152.47,153.24,152.47,153.21,35107.0
2019-03-07 11:40:00,153.17,153.55,153.14,153.25,30585.0,153.17,153.55,153.14,153.25,30585.0
2019-03-07 11:50:00,153.24,153.29,153.05,153.11,36367.0,153.24,153.29,153.05,153.11,36367.0
2019-03-07 12:00:00,153.1,153.65,153.0,153.65,25351.0,153.1,153.65,153.0,153.65,25351.0
2019-03-07 12:10:00,153.64,153.67,153.38,153.5,24566.0,153.64,153.67,153.38,153.5,24566.0
2019-03-07 12:20:00,153.47,153.52,153.04,153.04,40529.0,153.47,153.52,153.04,153.04,40529.0
2019-03-07 12:30:00,153.03,153.1,152.54,152.72,38482.0,153.03,153.1,152.54,152.72,38482.0
2019-03-07 12:40:00,152.78,153.38,152.71,153.38,23178.0,152.78,153.38,152.71,153.38,23178.0
2019-03-07 12:50:00,153.38,153.97,153.26,153.87,31029.0,153.38,153.97,153.26,153.87,31029.0
2019-03-07 13:00:00,153.84,153.91,153.57,153.64,23642.0,153.84,153.91,153.57,153.64,23642.0
2019-03-07 13:10:00,153.6,153.87,153.43,153.47,25193.0,153.6,153.87,153.43,153.47,25193.0
2019-03-07 13:20:00,153.46,153.58,152.84,152.84,24315.0,153.46,153.58,152.84,152.84,24315.0
2019-03-07 13:30:00,152.89,152.91,152.55,152.75,27268.0,152.89,152.91,152.55,152.75,27268.0
2019-03-07 13:40:00,152.79,153.06,152.73,153.04,21358.0,152.79,153.06,152.73,153.04,21358.0
2019-03-07 13:50:00,153.06,153.21,152.82,152.97,22327.0,153.06,153.21,152.82,152.97,22327.0
2019-03-07 14:00:00,152.98,153.08,152.71,152.88,25009.0,152.98,153.08,152.71,152.88,25009.0
2019-03-07 14:10:00,152.83,152.88,152.59,152.61,32821.0,152.83,152.88,152.59,152.61,32821.0
2019-03-07 14:20:00,152.6,152.72,152.07,152.19,45018.0,152.6,152.72,152.07,152.19,45018.0
2019-03-07 14:30:00,152.2,152.2,151.71,151.71,36796.0,152.2,152.2,151.71,151.71,36796.0
2019-03-07 14:40:00,151.76,152.35,151.76,152.06,30174.0,151.76,152.35,151.76,152.06,30174.0
2019-03-07 14:50:00,152.05,152.12,151.53,151.7,39193.0,152.05,152.12,151.53,151.7,39193.0
2019-03-07 15:00:00,151.7,151.96,151.56,151.93,38448.0,151.7,151.96,151.56,151.93,38448.0
2019-03-07 15:10:00,151.93,152.42,151.91,152.39,91537.0,151.93,152.42,151.91,152.39,91537.0
2019-03-07 15:20:00,152.38,152.6,151.92,151.92,51257.0,152.38,152.6,151.92,151.92,51257.0
2019-03-07 15:30:00,151.99,152.35,151.93,152.11,63155.0,151.99,152.35,151.93,152.11,63155.0
2019-03-07 15:40:00,152.08,152.32,151.65,152.29,87177.0,152.08,152.32,151.65,152.29,87177.0
2019-03-07 15:50:00,152.29,153.02,152.06,152.78,339270.0,152.29,153.02,152.06,152.78,339270.0
2019-03-08 09:30:00,150.26,151.09,149.5,150.31,52951.0,150.26,151.09,149.5,150.31,52951.0
2019-03-08 09:40:00,150.31,150.98,149.79,150.98,48198.0,150.31,150.98,149.79,150.98,48198.0
2019-03-08 09:50:00,150.96,151.34,150.64,150.68,33192.0,150.96,151.34,150.64,150.68,33192.0
2019-03-08 10:00:00,150.65,150.9,150.29,150.45,27056.0,150.65,150.9,150.29,150.45,27056.0
2019-03-08 10:10:00,150.49,150.94,150.23,150.65,21538.0,150.49,150.94,150.23,150.65,21538.0
2019-03-08 10:20:00,150.56,150.83,150.19,150.37,49761.0,150.56,150.83,150.19,150.37,49761.0
2019-03-08 10:30:00,150.36,150.78,150.33,150.58,21786.0,150.36,150.78,150.33,150.58,21786.0
2019-03-08 10:40:00,150.5,151.37,150.43,151.17,16753.0,150.5,151.37,150.43,151.17,16753.0
2019-03-08 10:50:00,151.26,151.27,150.95,151.04,22823.0,151.26,151.27,150.95,151.04,22823.0
2019-03-08 11:00:00,150.97,151.25,150.86,151.0,32436.0,150.97,151.25,150.86,151.0,32436.0
2019-03-08 11:10:00,151.04,151.68,150.92,151.37,31713.0,151.04,151.68,150.92,151.37,31713.0
2019-03-08 11:20:00,151.32,151.86,151.14,151.78,28583.0,151.32,151.86,151.14,151.78,28583.0
2019-03-08 11:30:00,151.7,151.98,151.37,151.41,53931.0,151.7,151.98,151.37,151.41,53931.0
2019-03-08 11:40:00,151.45,151.95,151.29,151.7,16392.0,151.45,151.95,151.29,151.7,16392.0
2019-03-08 11:50:00,151.68,151.97,151.45,151.45,13145.0,151.68,151.97,151.45,151.45,13145.0
2019-03-08 12:00:00,151.51,151.57,151.06,151.15,13683.0,151.51,151.57,151.06,151.15,13683.0
2019-03-08 12:10:00,151.15,151.39,150.98,151.13,25947.0,151.15,151.39,150.98,151.13,25947.0
2019-03-08 12:20:00,151.12,151.21,150.87,151.19,12096.0,151.12,151.21,150.87,151.19,12096.0
2019-03-08 12:30:00,151.17,151.5,151.12,151.32,15504.0,151.17,151.5,151.12,151.32,15504.0
2019-03-08 12:40:00,151.33,151.34,151.15,151.17,13112.0,151.33,151.34,151.15,151.17,13112.0
2019-03-08 12:50:00,151.18,151.2,150.6,150.79,70702.0,151.18,151.2,150.6,150.79,70702.0
2019-03-08 13:00:00,150.8,150.96,150.71,150.79,10735.0,150.8,150.96,150.71,150.79,10735.0
2019-03-08 13:10:00,150.8,151.04,150.48,150.58,34176.0,150.8,151.04,150.48,150.58,34176.0
2019-03-08 13:20:00,150.57,150.77,150.3,150.7,21118.0,150.57,150.77,150.3,150.7,21118.0
2019-03-08 13:30:00,150.68,150.77,150.39,150.77,10166.0,150.68,150.77,150.39,150.77,10166.0
2019-03-08 13:40:00,150.77,151.17,150.77,151.07,9079.0,150.77,151.17,150.77,151.07,9079.0
2019-03-08 13:50:00,151.11,151.11,150.65,150.72,7739.0,151.11,151.11,150.65,150.72,7739.0
2019-03-08 14:00:00,150.76,150.81,150.64,150.79,7776.0,150.76,150.81,150.64,150.79,7776.0
2019-03-08 14:10:00,150.85,151.13,150.73,151.1,12640.0,150.85,151.13,150.73,151.1,12640.0
2019-03-08 14:20:00,151.12,151.34,151.09,151.19,41518.0,151.12,151.34,151.09,151.19,41518.0
2019-03-08 14:30:00,151.22,151.33,151.13,151.24,12512.0,151.22,151.33,151.13,151.24,12512.0
2019-03-08 14:40:00,151.26,151.62,151.22,151.62,11808.0,151.26,151.62,151.22,151.62,11808.0
2019-03-08 14:50:00,151.62,151.85,151.56,151.62,17740.0,151.62,151.85,151.56,151.62,17740.0
2019-03-08 15:00:00,151.65,152.0,151.63,151.85,19367.0,151.65,152.0,151.63,151.85,19367.0
2019-03-08 15:10:00,151.79,151.79,151.43,151.48,15224.0,151.79,151.79,151.43,151.48,15224.0
2019-03-08 15:20:00,151.5,151.54,151.3,151.4,15012.0,151.5,151.54,151.3,151.4,15012.0
2019-03-08 15:30:00,151.31,151.75,151.29,151.44,49316.0,151.31,151.75,151.29,151.44,49316.0
2019-03-08 15:40:00,151.44,152.14,151.4,151.96,40738.0,151.44,152.14,151.4,151.96,40738.0
2019-03-08 15:50:00,151.98,152.5,151.98,152.37,171295.0,151.98,152.5,151.98,152.37,171295.0
2019-03-11 09:30:00,152.35,153.94,151.86,153.81,41251.0,152.35,153.94,151.86,153.81,41251.0
2019-03-11 09:40:00,153.81,154.23,153.38,153.93,39165.0,153.81,154.23,153.38,153.93,39165.0
2019-03-11 09:50:00,153.85,154.4,153.58,154.35,59000.0,153.85,154.4,153.58,154.35,59000.0
2019-03-11 10:00:00,154.42,154.72,153.42,153.66,26716.0,154.42,154.72,153.42,153.66,26716.0
2019-03-11 10:10:00,153.59,154.13,153.51,153.79,29434.0,153.59,154.13,153.51,153.79,29434.0
2019-03-11 10:20:00,153.86,154.12,153.59,153.61,31397.0,153.86,154.12,153.59,153.61,31397.0
2019-03-11 10:30:00,153.57,153.74,153.31,153.55,39713.0,153.57,153.74,153.31,153.55,39713.0
2019-03-11 10:40:00,153.52,153.8,153.42,153.74,21342.0,153.52,153.8,153.42,153.74,21342.0
2019-03-11 10:50:00,153.73,154.05,153.71,154.05,20172.0,153.73,154.05,153.71,154.05,20172.0
2019-03-11 11:00:00,154.0,154.42,153.81,154.28,79074.0,154.0,154.42,153.81,154.28,79074.0
2019-03-11 11:10:00,154.3,154.64,154.17,154.25,29439.0,154.3,154.64,154.17,154.25,29439.0
2019-03-11 11:20:00,154.25,154.68,154.11,154.68,25990.0,154.25,154.68,154.11,154.68,25990.0
2019-03-11 11:30:00,154.65,155.0,154.49,154.86,52894.0,154.65,155.0,154.49,154.86,52894.0
2019-03-11 11:40:00,154.87,154.89,154.61,154.76,25480.0,154.87,154.89,154.61,154.76,25480.0
2019-03-11 11:50:00,154.77,154.89,154.36,154.89,42837.0,154.77,154.89,154.36,154.89,42837.0
2019-03-11 12:00:00,154.88,155.28,154.72,154.97,21736.0,154.88,155.28,154.72,154.97,21736.0
2019-03-11 12:10:00,154.99,155.13,154.47,154.47,83885.0,154.99,155.13,154.47,154.47,83885.0
2019-03-11 12:20:00,154.42,154.92,154.38,154.66,29007.0,154.42,154.92,154.38,154.66,29007.0
2019-03-11 12:30:00,154.66,154.69,154.3,154.31,33016.0,154.66,154.69,154.3,154.31,33016.0
2019-03-11 12:40:00,154.36,154.64,154.28,154.44,39299.0,154.36,154.64,154.28,154.44,39299.0
2019-03-11 12:50:00,154.4,154.63,154.26,154.51,14275.0,154.4,154.63,154.26,154.51,14275.0
2019-03-11 13:00:00,154.53,154.89,154.36,154.72,23933.0,154.53,154.89,154.36,154.72,23933.0
2019-03-11 13:10:00,154.72,154.79,154.55,154.75,28022.0,154.72,154.79,154.55,154.75,28022.0
2019-03-11 13:20:00,154.79,154.8,154.56,154.71,17631.0,154.79,154.8,154.56,154.71,17631.0
2019-03-11 13:30:00,154.71,154.96,154.67,154.83,17550.0,154.71,154.96,154.67,154.83,17550.0
2019-03-11 13:40:00,154.8,154.93,154.36,154.45,10573.0,154.8,154.93,154.36,154.45,10573.0
2019-03-11 13:50:00,154.48,154.51,154.18,154.21,17647.0,154.48,154.51,154.18,154.21,17647.0
2019-03-11 14:00:00,154.24,154.28,153.95,153.97,23447.0,154.24,154.28,153.95,153.97,23447.0
2019-03-11 14:10:00,153.96,154.04,153.64,153.79,19551.0,153.96,154.04,153.64,153.79,19551.0
2019-03-11 14:20:00,153.9,153.94,153.71,153.79,18828.0,153.9,153.94,153.71,153.79,18828.0
2019-03-11 14:30:00,153.79,154.26,153.75,154.17,24626.0,153.79,154.26,153.75,154.17,24626.0
2019-03-11 14:40:00,154.16,154.19,153.85,153.96,13585.0,154.16,154.19,153.85,153.96,13585.0
2019-03-11 14:50:00,153.96,154.02,153.73,153.82,20708.0,153.96,154.02,153.73,153.82,20708.0
2019-03-11 15:00:00,153.81,153.88,153.67,153.82,20424.0,153.81,153.88,153.67,153.82,20424.0
2019-03-11 15:10:00,153.79,153.85,153.72,153.78,22616.0,153.79,153.85,153.72,153.78,22616.0
2019-03-11 15:20:00,153.8,154.03,153.75,154.0,31144.0,153.8,154.03,153.75,154.0,31144.0
2019-03-11 15:30:00,153.99,154.36,153.96,154.24,39849.0,153.99,154.36,153.96,154.24,39849.0
2019-03-11 15:40:00,154.23,154.25,154.03,154.23,55123.0,154.23,154.25,154.03,154.23,55123.0
2019-03-11 15:50:00,154.23,154.28,153.84,153.99,225024.0,154.23,154.28,153.84,153.99,225024.0
2019-03-12 09:30:00,154.36,154.36,153.47,153.92,35288.0,154.36,154.36,153.47,153.92,35288.0
2019-03-12 09:40:00,153.97,153.97,153.02,153.15,24136.0,153.97,153.97,153.02,153.15,24136.0
2019-03-12 09:50:00,153.17,153.5,153.03,153.45,40044.0,153.17,153.5,153.03,153.45,40044.0
2019-03-12 10:00:00,153.43,153.46,152.88,153.23,23579.0,153.43,153.46,152.88,153.23,23579.0
2019-03-12 10:10:00,153.3,153.53,153.18,153.44,17958.0,153.3,153.53,153.18,153.44,17958.0
2019-03-12 10:20:00,153.48,153.56,153.15,153.32,25604.0,153.48,153.56,153.15,153.32,25604.0
2019-03-12 10:30:00,153.4,153.67,153.29,153.6,98538.0,153.4,153.67,153.29,153.6,98538.0
2019-03-12 10:40:00,153.58,154.2,153.57,154.2,39930.0,153.58,154.2,153.57,154.2,39930.0
2019-03-12 10:50:00,154.23,154.6,154.15,154.15,16407.0,154.23,154.6,154.15,154.15,16407.0
2019-03-12 11:00:00,154.14,154.14,153.47,153.84,20946.0,154.14,154.14,153.47,153.84,20946.0
2019-03-12 11:10:00,153.9,154.11,153.46,153.56,12661.0,153.9,154.11,153.46,153.56,12661.0
2019-03-12 11:20:00,153.47,153.66,153.27,153.41,10683.0,153.47,153.66,153.27,153.41,10683.0
2019-03-12 11:30:00,153.45,153.9,153.37,153.85,8778.0,153.45,153.9,153.37,153.85,8778.0
2019-03-12 11:40:00,153.85,154.1,153.84,154.0,7337.0,153.85,154.1,153.84,154.0,7337.0
2019-03-12 11:50:00,154.0,154.43,153.93,154.37,10600.0,154.0,154.43,153.93,154.37,10600.0
2019-03-12 12:00:00,154.33,154.33,154.05,154.1,10347.0,154.33,154.33,154.05,154.1,10347.0
2019-03-12 12:10:00,154.1,154.57,154.1,154.54,7800.0,154.1,154.57,154.1,154.54,7800.0
2019-03-12 12:20:00,154.51,154.76,154.44,154.5,9249.0,154.51,154.76,154.44,154.5,9249.0
2019-03-12 12:30:00,154.48,154.84,154.48,154.67,13224.0,154.48,154.84,154.48,154.67,13224.0
2019-03-12 12:40:00,154.68,154.76,154.58,154.7,10285.0,154.68,154.76,154.58,154.7,10285.0
2019-03-12 12:50:00,154.7,154.92,154.64,154.91,8045.0,154.7,154.92,154.64,154.91,8045.0
2019-03-12 13:00:00,154.9,155.03,154.76,154.9,10004.0,154.9,155.03,154.76,154.9,10004.0
2019-03-12 13:10:00,154.87,154.91,154.73,154.84,13875.0,154.87,154.91,154.73,154.84,13875.0
2019-03-12 13:20:00,154.86,155.04,154.8,154.96,11124.0,154.86,155.04,154.8,154.96,11124.0
2019-03-12 13:30:00,154.92,155.08,154.79,155.06,10746.0,154.92,155.08,154.79,155.06,10746.0
2019-03-12 13:40:00,155.08,155.25,155.0,155.2,11013.0,155.08,155.25,155.0,155.2,11013.0
2019-03-12 13:50:00,155.24,155.33,155.18,155.23,13591.0,155.24,155.33,155.18,155.23,13591.0
2019-03-12 14:00:00,155.26,155.36,155.16,155.24,15426.0,155.26,155.36,155.16,155.24,15426.0
2019-03-12 14:10:00,155.31,155.39,155.24,155.27,8850.0,155.31,155.39,155.24,155.27,8850.0
2019-03-12 14:20:00,155.26,155.32,154.97,154.99,16251.0,155.26,155.32,154.97,154.99,16251.0
2019-03-12 14:30:00,155.03,155.22,154.97,155.05,13401.0,155.03,155.22,154.97,155.05,13401.0
2019-03-12 14:40:00,155.02,155.15,154.91,154.94,20228.0,155.02,155.15,154.91,154.94,20228.0
2019-03-12 14:50:00,154.98,155.02,154.81,154.97,10613.0,154.98,155.02,154.81,154.97,10613.0
2019-03-12 15:00:00,154.94,155.08,154.82,154.99,9115.0,154.94,155.08,154.82,154.99,9115.0
2019-03-12 15:10:00,154.95,154.95,154.59,154.63,17546.0,154.95,154.95,154.59,154.63,17546.0
2019-03-12 15:20:00,154.59,154.76,154.48,154.68,14826.0,154.59,154.76,154.48,154.68,14826.0
2019-03-12 15:30:00,154.66,154.77,154.59,154.74,20538.0,154.66,154.77,154.59,154.74,20538.0
2019-03-12 15:40:00,154.73,154.8,154.61,154.72,43836.0,154.73,154.8,154.61,154.72,43836.0
2019-03-12 15:50:00,154.71,154.96,154.48,154.84,168179.0,154.71,154.96,154.48,154.84,168179.0
2019-03-13 09:30:00,155.34,155.84,155.3,155.5,29192.0,155.34,155.84,155.3,155.5,29192.0
2019-03-13 09:40:00,155.53,156.32,155.24,156.28,19660.0,155.53,156.32,155.24,156.28,19660.0
2019-03-13 09:50:00,156.29,156.71,156.18,156.25,15999.0,156.29,156.71,156.18,156.25,15999.0
2019-03-13 10:00:00,156.23,156.23,155.5,155.56,17807.0,156.23,156.23,155.5,155.56,17807.0
2019-03-13 10:10:00,155.61,155.91,155.52,155.82,42505.0,155.61,155.91,155.52,155.82,42505.0
2019-03-13 10:20:00,155.78,155.89,155.49,155.49,17392.0,155.78,155.89,155.49,155.49,17392.0
2019-03-13 10:30:00,155.5,155.94,155.33,155.94,12006.0,155.5,155.94,155.33,155.94,12006.0
2019-03-13 10:40:00,155.94,156.27,155.65,156.27,13886.0,155.94,156.27,155.65,156.27,13886.0
2019-03-13 10:50:00,156.21,156.49,156.01,156.42,16996.0,156.21,156.49,156.01,156.42,16996.0
2019-03-13 11:00:00,156.39,156.58,156.28,156.55,16490.0,156.39,156.58,156.28,156.55,16490.0
2019-03-13 11:10:00,156.58,156.94,156.45,156.9,16150.0,156.58,156.94,156.45,156.9,16150.0
2019-03-13 11:20:00,156.89,157.01,156.76,156.91,10531.0,156.89,157.01,156.76,156.91,10531.0
2019-03-13 11:30:00,156.96,157.06,156.77,156.77,10589.0,156.96,157.06,156.77,156.77,10589.0
2019-03-13 11:40:00,156.81,156.87,156.6,156.66,11044.0,156.81,156.87,156.6,156.66,11044.0
2019-03-13 11:50:00,156.71,156.97,156.59,156.81,7800.0,156.71,156.97,156.59,156.81,7800.0
2019-03-13 12:00:00,156.77,157.09,156.7,157.04,10246.0,156.77,157.09,156.7,157.04,10246.0
2019-03-13 12:10:00,157.04,157.04,156.76,156.76,6966.0,157.04,157.04,156.76,156.76,6966.0
2019-03-13 12:20:00,156.76,156.76,156.31,156.51,9567.0,156.76,156.76,156.31,156.51,9567.0
2019-03-13 12:30:00,156.5,156.5,156.37,156.37,6700.0,156.5,156.5,156.37,156.37,6700.0
2019-03-13 12:40:00,156.36,156.36,155.93,155.96,26877.0,156.36,156.36,155.93,155.96,26877.0
2019-03-13 12:50:00,155.96,156.09,155.62,155.62,18765.0,155.96,156.09,155.62,155.62,18765.0
2019-03-13 13:00:00,155.62,155.77,155.46,155.5,22822.0,155.62,155.77,155.46,155.5,22822.0
2019-03-13 13:10:00,155.54,155.58,155.27,155.43,110113.0,155.54,155.58,155.27,155.43,110113.0
2019-03-13 13:20:00,155.38,155.38,155.12,155.13,21258.0,155.38,155.38,155.12,155.13,21258.0
2019-03-13 13:30:00,155.13,155.4,155.1,155.21,14281.0,155.13,155.4,155.1,155.21,14281.0
2019-03-13 13:40:00,155.19,155.2,154.95,155.14,14167.0,155.19,155.2,154.95,155.14,14167.0
2019-03-13 13:50:00,155.17,155.22,154.81,154.9,12423.0,155.17,155.22,154.81,154.9,12423.0
2019-03-13 14:00:00,154.92,155.35,154.86,155.22,20120.0,154.92,155.35,154.86,155.22,20120.0
2019-03-13 14:10:00,155.22,155.22,154.8,154.84,12501.0,155.22,155.22,154.8,154.84,12501.0
2019-03-13 14:20:00,154.87,154.88,154.6,154.61,16901.0,154.87,154.88,154.6,154.61,16901.0
2019-03-13 14:30:00,154.58,154.62,154.4,154.46,16676.0,154.58,154.62,154.4,154.46,16676.0
2019-03-13 14:40:00,154.44,154.51,153.84,153.93,24294.0,154.44,154.51,153.84,153.93,24294.0
2019-03-13 14:50:00,153.93,154.03,153.71,154.0,27475.0,153.93,154.03,153.71,154.0,27475.0
2019-03-13 15:00:00,154.0,154.16,153.82,153.87,24800.0,154.0,154.16,153.82,153.87,24800.0
2019-03-13 15:10:00,153.87,153.88,153.49,153.6,36094.0,153.87,153.88,153.49,153.6,36094.0
2019-03-13 15:20:00,153.54,153.73,153.45,153.59,36609.0,153.54,153.73,153.45,153.59,36609.0
2019-03-13 15:30:00,153.56,154.13,153.48,154.1,26282.0,153.56,154.13,153.48,154.1,26282.0
2019-03-13 15:40:00,154.07,154.1,153.5,153.5,75693.0,154.07,154.1,153.5,153.5,75693.0
2019-03-13 15:50:00,153.5,153.63,153.21,153.33,151469.0,153.5,153.63,153.21,153.33,151469.0
2019-03-14 09:30:00,153.05,153.38,152.05,152.33,34114.0,153.05,153.38,152.05,152.33,34114.0
2019-03-14 09:40:00,152.28,152.99,151.93,152.92,48726.0,152.28,152.99,151.93,152.92,48726.0
2019-03-14 09:50:00,152.86,153.51,152.59,153.49,34824.0,152.86,153.51,152.59,153.49,34824.0
2019-03-14 10:00:00,153.38,153.5,153.01,153.18,58890.0,153.38,153.5,153.01,153.18,58890.0
2019-03-14 10:10:00,153.19,153.78,153.18,153.59,22316.0,153.19,153.78,153.18,153.59,22316.0
2019-03-14 10:20:00,153.61,153.92,153.58,153.9,25571.0,153.61,153.92,153.58,153.9,25571.0
2019-03-14 10:30:00,153.86,154.24,153.56,153.64,31902.0,153.86,154.24,153.56,153.64,31902.0
2019-03-14 10:40:00,153.64,153.9,153.3,153.81,24769.0,153.64,153.9,153.3,153.81,24769.0
2019-03-14 10:50:00,153.8,154.26,153.66,154.22,25687.0,153.8,154.26,153.66,154.22,25687.0
2019-03-14 11:00:00,154.24,154.26,153.48,153.6,20184.0,154.24,154.26,153.48,153.6,20184.0
2019-03-14 11:10:00,153.59,153.95,153.58,153.95,52245.0,153.59,153.95,153.58,153.95,52245.0
2019-03-14 11:20:00,153.88,153.92,153.36,153.52,16547.0,153.88,153.92,153.36,153.52,16547.0
2019-03-14 11:30:00,153.55,153.8,153.49,153.5,14598.0,153.55,153.8,153.49,153.5,14598.0
2019-03-14 11:40:00,153.53,153.55,153.3,153.36,13791.0,153.53,153.55,153.3,153.36,13791.0
2019-03-14 11:50:00,153.36,153.73,153.24,153.7,13974.0,153.36,153.73,153.24,153.7,13974.0
2019-03-14 12:00:00,153.66,154.17,153.58,154.12,28900.0,153.66,154.17,153.58,154.12,28900.0
2019-03-14 12:10:00,154.05,154.2,153.92,153.92,19897.0,154.05,154.2,153.92,153.92,19897.0
2019-03-14 12:20:00,153.89,154.01,153.64,153.67,19573.0,153.89,154.01,153.64,153.67,19573.0
2019-03-14 12:30:00,153.64,154.01,153.63,153.84,19884.0,153.64,154.01,153.63,153.84,19884.0
2019-03-14 12:40:00,153.86,154.25,153.84,154.1,17865.0,153.86,154.25,153.84,154.1,17865.0
2019-03-14 12:50:00,154.08,154.08,153.7,153.81,34188.0,154.08,154.08,153.7,153.81,34188.0
2019-03-14 13:00:00,153.86,153.86,153.67,153.69,21438.0,153.86,153.86,153.67,153.69,21438.0
2019-03-14 13:10:00,153.68,153.82,153.43,153.6,14285.0,153.68,153.82,153.43,153.6,14285.0
2019-03-14 13:20:00,153.61,153.61,153.33,153.53,27041.0,153.61,153.61,153.33,153.53,27041.0
2019-03-14 13:30:00,153.57,153.9,153.53,153.76,23611.0,153.57,153.9,153.53,153.76,23611.0
2019-03-14 13:40:00,153.77,153.79,153.48,153.62,16515.0,153.77,153.79,153.48,153.62,16515.0
2019-03-14 13:50:00,153.56,153.63,153.28,153.51,21285.0,153.56,153.63,153.28,153.51,21285.0
2019-03-14 14:00:00,153.49,153.59,153.36,153.53,22980.0,153.49,153.59,153.36,153.53,22980.0
2019-03-14 14:10:00,153.49,153.52,153.34,153.39,22111.0,153.49,153.52,153.34,153.39,22111.0
2019-03-14 14:20:00,153.45,153.47,153.11,153.13,15735.0,153.45,153.47,153.11,153.13,15735.0
2019-03-14 14:30:00,153.12,153.29,152.99,153.29,18499.0,153.12,153.29,152.99,153.29,18499.0
2019-03-14 14:40:00,153.33,153.53,153.24,153.3,17806.0,153.33,153.53,153.24,153.3,17806.0
2019-03-14 14:50:00,153.3,153.3,153.01,153.21,16640.0,153.3,153.3,153.01,153.21,16640.0
2019-03-14 15:00:00,153.21,153.43,153.17,153.39,15764.0,153.21,153.43,153.17,153.39,15764.0
2019-03-14 15:10:00,153.38,153.69,153.3,153.61,43489.0,153.38,153.69,153.3,153.61,43489.0
2019-03-14 15:20:00,153.58,153.62,153.19,153.46,45117.0,153.58,153.62,153.19,153.46,45117.0
2019-03-14 15:30:00,153.45,153.48,153.29,153.47,42700.0,153.45,153.48,153.29,153.47,42700.0
2019-03-14 15:40:00,153.47,153.48,153.21,153.25,68408.0,153.47,153.48,153.21,153.25,68408.0
2019-03-14 15:50:00,153.25,153.42,153.0,153.16,188023.0,153.25,153.42,153.0,153.16,188023.0
2019-03-15 09:30:00,153.09,153.49,152.46,152.57,356458.0,153.09,153.49,152.46,152.57,356458.0
2019-03-15 09:40:00,152.74,153.66,152.62,153.61,32040.0,152.74,153.66,152.62,153.61,32040.0
2019-03-15 09:50:00,153.63,154.19,153.43,153.6,56273.0,153.63,154.19,153.43,153.6,56273.0
2019-03-15 10:00:00,153.76,153.87,153.15,153.39,33739.0,153.76,153.87,153.15,153.39,33739.0
2019-03-15 10:10:00,153.4,153.97,153.38,153.97,14681.0,153.4,153.97,153.38,153.97,14681.0
2019-03-15 10:20:00,153.86,154.2,153.65,153.8,19506.0,153.86,154.2,153.65,153.8,19506.0
2019-03-15 10:30:00,153.88,154.06,153.53,153.54,22142.0,153.88,154.06,153.53,153.54,22142.0
2019-03-15 10:40:00,153.54,153.75,153.18,153.45,30944.0,153.54,153.75,153.18,153.45,30944.0
2019-03-15 10:50:00,153.44,153.69,153.32,153.45,24815.0,153.44,153.69,153.32,153.45,24815.0
2019-03-15 11:00:00,153.41,153.57,153.21,153.28,25578.0,153.41,153.57,153.21,153.28,25578.0
2019-03-15 11:10:00,153.33,153.56,153.14,153.39,66224.0,153.33,153.56,153.14,153.39,66224.0
2019-03-15 11:20:00,153.42,153.8,153.42,153.51,25010.0,153.42,153.8,153.42,153.51,25010.0
2019-03-15 11:30:00,153.53,153.71,153.51,153.59,35306.0,153.53,153.71,153.51,153.59,35306.0
2019-03-15 11:40:00,153.59,153.91,153.53,153.91,57542.0,153.59,153.91,153.53,153.91,57542.0
2019-03-15 11:50:00,153.9,154.08,153.74,153.81,32951.0,153.9,154.08,153.74,153.81,32951.0
2019-03-15 12:00:00,153.81,154.26,153.74,154.24,50980.0,153.81,154.26,153.74,154.24,50980.0
2019-03-15 12:10:00,154.28,154.68,154.24,154.38,31791.0,154.28,154.68,154.24,154.38,31791.0
2019-03-15 12:20:00,154.4,154.46,154.16,154.38,18816.0,154.4,154.46,154.16,154.38,18816.0
2019-03-15 12:30:00,154.35,154.68,154.33,154.57,13707.0,154.35,154.68,154.33,154.57,13707.0
2019-03-15 12:40:00,154.56,154.63,154.28,154.32,11324.0,154.56,154.63,154.28,154.32,11324.0
2019-03-15 12:50:00,154.27,154.33,153.95,154.03,14867.0,154.27,154.33,153.95,154.03,14867.0
2019-03-15 13:00:00,154.03,154.18,153.96,154.11,13512.0,154.03,154.18,153.96,154.11,13512.0
2019-03-15 13:10:00,154.14,154.14,153.87,153.91,13957.0,154.14,154.14,153.87,153.91,13957.0
2019-03-15 13:20:00,153.87,153.93,153.7,153.79,14230.0,153.87,153.93,153.7,153.79,14230.0
2019-03-15 13:30:00,153.79,153.92,153.65,153.7,26107.0,153.79,153.92,153.65,153.7,26107.0
2019-03-15 13:40:00,153.73,153.88,153.7,153.84,14758.0,153.73,153.88,153.7,153.84,14758.0
2019-03-15 13:50:00,153.84,153.88,153.53,153.55,13677.0,153.84,153.88,153.53,153.55,13677.0
2019-03-15 14:00:00,153.52,153.56,153.3,153.46,35774.0,153.52,153.56,153.3,153.46,35774.0
2019-03-15 14:10:00,153.47,153.6,153.41,153.42,21513.0,153.47,153.6,153.41,153.42,21513.0
2019-03-15 14:20:00,153.46,153.6,153.41,153.55,17731.0,153.46,153.6,153.41,153.55,17731.0
2019-03-15 14:30:00,153.58,153.81,153.25,153.81,430724.0,153.58,153.81,153.25,153.81,430724.0
2019-03-15 14:40:00,153.86,154.14,153.5,153.91,55854.0,153.86,154.14,153.5,153.91,55854.0
2019-03-15 14:50:00,153.94,154.06,153.77,153.81,13129.0,153.94,154.06,153.77,153.81,13129.0
2019-03-15 15:00:00,153.81,154.02,153.75,153.93,24294.0,153.81,154.02,153.75,153.93,24294.0
2019-03-15 15:10:00,153.93,153.95,153.76,153.79,16670.0,153.93,153.95,153.76,153.79,16670.0
2019-03-15 15:20:00,153.77,153.89,153.67,153.7,17619.0,153.77,153.89,153.67,153.7,17619.0
2019-03-15 15:30:00,153.68,153.69,153.37,153.39,36503.0,153.68,153.69,153.37,153.39,36503.0
2019-03-15 15:40:00,153.42,153.62,153.34,153.39,75384.0,153.42,153.62,153.34,153.39,75384.0
2019-03-15 15:50:00,153.35,153.4,153.04,153.28,177611.0,153.35,153.4,153.04,153.28,177611.0
2019-03-18 09:30:00,153.29,154.72,153.29,154.23,34951.0,153.29,154.72,153.29,154.23,34951.0
2019-03-18 09:40:00,154.15,154.67,154.15,154.67,30181.0,154.15,154.67,154.15,154.67,30181.0
2019-03-18 09:50:00,154.6,155.15,154.36,155.08,30012.0,154.6,155.15,154.36,155.08,30012.0
2019-03-18 10:00:00,155.26,155.32,154.58,154.77,34885.0,155.26,155.32,154.58,154.77,34885.0
2019-03-18 10:10:00,154.82,154.9,153.98,154.41,28760.0,154.82,154.9,153.98,154.41,28760.0
2019-03-18 10:20:00,154.33,154.45,154.18,154.38,24171.0,154.33,154.45,154.18,154.38,24171.0
2019-03-18 10:30:00,154.4,154.59,154.21,154.38,11266.0,154.4,154.59,154.21,154.38,11266.0
2019-03-18 10:40:00,154.37,154.56,154.35,154.47,12502.0,154.37,154.56,154.35,154.47,12502.0
2019-03-18 10:50:00,154.54,154.86,154.5,154.75,27847.0,154.54,154.86,154.5,154.75,27847.0
2019-03-18 11:00:00,154.74,154.76,154.19,154.19,9333.0,154.74,154.76,154.19,154.19,9333.0
2019-03-18 11:10:00,154.27,154.31,153.7,153.7,22922.0,154.27,154.31,153.7,153.7,22922.0
2019-03-18 11:20:00,153.7,153.82,153.04,153.13,17228.0,153.7,153.82,153.04,153.13,17228.0
2019-03-18 11:30:00,153.14,153.22,152.79,153.06,18419.0,153.14,153.22,152.79,153.06,18419.0
2019-03-18 11:40:00,153.12,153.63,153.12,153.63,8800.0,153.12,153.63,153.12,153.63,8800.0
2019-03-18 11:50:00,153.54,153.54,152.83,152.89,8263.0,153.54,153.54,152.83,152.89,8263.0
2019-03-18 12:00:00,152.89,153.12,152.71,152.82,27745.0,152.89,153.12,152.71,152.82,27745.0
2019-03-18 12:10:00,152.77,152.87,152.33,152.33,17122.0,152.77,152.87,152.33,152.33,17122.0
2019-03-18 12:20:00,152.34,152.71,152.34,152.56,16794.0,152.34,152.71,152.34,152.56,16794.0
2019-03-18 12:30:00,152.51,152.81,152.43,152.81,14133.0,152.51,152.81,152.43,152.81,14133.0
2019-03-18 12:40:00,152.77,153.04,152.77,152.96,14811.0,152.77,153.04,152.77,152.96,14811.0
2019-03-18 12:50:00,152.96,153.19,152.89,153.19,13376.0,152.96,153.19,152.89,153.19,13376.0
2019-03-18 13:00:00,153.17,153.38,153.17,153.28,10805.0,153.17,153.38,153.17,153.28,10805.0
2019-03-18 13:10:00,153.25,153.47,153.21,153.21,11226.0,153.25,153.47,153.21,153.21,11226.0
2019-03-18 13:20:00,153.23,153.38,153.15,153.26,6646.0,153.23,153.38,153.15,153.26,6646.0
2019-03-18 13:30:00,153.22,153.37,153.05,153.33,7845.0,153.22,153.37,153.05,153.33,7845.0
2019-03-18 13:40:00,153.36,153.61,153.33,153.43,5951.0,153.36,153.61,153.33,153.43,5951.0
2019-03-18 13:50:00,153.41,153.68,153.41,153.68,7910.0,153.41,153.68,153.41,153.68,7910.0
2019-03-18 14:00:00,153.67,153.75,153.57,153.65,8428.0,153.67,153.75,153.57,153.65,8428.0
2019-03-18 14:10:00,153.64,153.8,153.63,153.75,8455.0,153.64,153.8,153.63,153.75,8455.0
2019-03-18 14:20:00,153.75,153.82,153.68,153.77,7508.0,153.75,153.82,153.68,153.77,7508.0
2019-03-18 14:30:00,153.79,153.97,153.71,153.88,7591.0,153.79,153.97,153.71,153.88,7591.0
2019-03-18 14:40:00,153.89,153.91,153.75,153.91,8867.0,153.89,153.91,153.75,153.91,8867.0
2019-03-18 14:50:00,153.88,153.93,153.81,153.93,8390.0,153.88,153.93,153.81,153.93,8390.0
2019-03-18 15:00:00,153.93,153.98,153.78,153.86,8692.0,153.93,153.98,153.78,153.86,8692.0
2019-03-18 15:10:00,153.82,153.89,153.7,153.89,9735.0,153.82,153.89,153.7,153.89,9735.0
2019-03-18 15:20:00,153.86,153.86,153.7,153.78,10258.0,153.86,153.86,153.7,153.78,10258.0
2019-03-18 15:30:00,153.87,154.2,153.85,154.12,18375.0,153.87,154.2,153.85,154.12,18375.0
2019-03-18 15:40:00,154.12,154.49,154.12,154.47,32857.0,154.12,154.49,154.12,154.47,32857.0
2019-03-18 15:50:00,154.47,154.54,153.79,153.82,268731.0,154.47,154.54,153.79,153.82,268731.0
2019-03-19 09:30:00,154.62,155.2,154.22,154.22,45525.0,154.62,155.2,154.22,154.22,45525.0
2019-03-19 09:40:00,154.1,154.61,153.81,154.14,12067.0,154.1,154.61,153.81,154.14,12067.0
2019-03-19 09:50:00,154.08,154.3,154.0,154.14,20298.0,154.08,154.3,154.0,154.14,20298.0
2019-03-19 10:00:00,154.17,154.26,153.72,153.96,24668.0,154.17,154.26,153.72,153.96,24668.0
2019-03-19 10:10:00,153.98,154.39,153.91,154.34,16972.0,153.98,154.39,153.91,154.34,16972.0
2019-03-19 10:20:00,154.26,154.3,153.67,153.77,13126.0,154.26,154.3,153.67,153.77,13126.0
2019-03-19 10:30:00,153.79,154.14,153.74,154.0,14100.0,153.79,154.14,153.74,154.0,14100.0
2019-03-19 10:40:00,153.95,154.12,153.82,153.86,15408.0,153.95,154.12,153.82,153.86,15408.0
2019-03-19 10:50:00,153.85,154.12,153.65,154.02,16057.0,153.85,154.12,153.65,154.02,16057.0
2019-03-19 11:00:00,154.0,154.37,154.0,154.15,9527.0,154.0,154.37,154.0,154.15,9527.0
2019-03-19 11:10:00,154.13,154.29,153.98,154.23,9887.0,154.13,154.29,153.98,154.23,9887.0
2019-03-19 11:20:00,154.31,154.65,154.27,154.58,9622.0,154.31,154.65,154.27,154.58,9622.0
2019-03-19 11:30:00,154.53,154.57,154.32,154.53,10163.0,154.53,154.57,154.32,154.53,10163.0
2019-03-19 11:40:00,154.5,154.81,154.4,154.8,10785.0,154.5,154.81,154.4,154.8,10785.0
2019-03-19 11:50:00,154.78,155.05,154.68,154.99,10143.0,154.78,155.05,154.68,154.99,10143.0
2019-03-19 12:00:00,155.01,155.28,155.01,155.06,19384.0,155.01,155.28,155.01,155.06,19384.0
2019-03-19 12:10:00,155.06,155.48,154.99,155.36,25796.0,155.06,155.48,154.99,155.36,25796.0
2019-03-19 12:20:00,155.35,155.41,155.25,155.28,15346.0,155.35,155.41,155.25,155.28,15346.0
2019-03-19 12:30:00,155.29,155.39,155.1,155.12,15348.0,155.29,155.39,155.1,155.12,15348.0
2019-03-19 12:40:00,155.11,155.21,154.46,154.46,29500.0,155.11,155.21,154.46,154.46,29500.0
2019-03-19 12:50:00,154.44,155.01,154.3,155.01,28542.0,154.44,155.01,154.3,155.01,28542.0
2019-03-19 13:00:00,155.02,155.17,154.85,154.96,13573.0,155.02,155.17,154.85,154.96,13573.0
2019-03-19 13:10:00,154.96,155.3,154.94,155.0,16251.0,154.96,155.3,154.94,155.0,16251.0
2019-03-19 13:20:00,155.05,155.35,155.05,155.23,19858.0,155.05,155.35,155.05,155.23,19858.0
2019-03-19 13:30:00,155.25,155.48,155.21,155.41,12999.0,155.25,155.48,155.21,155.41,12999.0
2019-03-19 13:40:00,155.41,155.55,155.3,155.51,15781.0,155.41,155.55,155.3,155.51,15781.0
2019-03-19 13:50:00,155.6,155.75,155.57,155.7,18039.0,155.6,155.75,155.57,155.7,18039.0
2019-03-19 14:00:00,155.72,155.86,155.72,155.85,15666.0,155.72,155.86,155.72,155.85,15666.0
2019-03-19 14:10:00,155.79,155.82,155.5,155.78,17786.0,155.79,155.82,155.5,155.78,17786.0
2019-03-19 14:20:00,155.81,156.1,155.81,156.02,26963.0,155.81,156.1,155.81,156.02,26963.0
2019-03-19 14:30:00,156.02,156.02,155.85,155.88,13613.0,156.02,156.02,155.85,155.88,13613.0
2019-03-19 14:40:00,155.91,156.12,155.88,155.94,14155.0,155.91,156.12,155.88,155.94,14155.0
2019-03-19 14:50:00,155.91,155.91,155.66,155.69,29085.0,155.91,155.91,155.66,155.69,29085.0
2019-03-19 15:00:00,155.72,155.75,155.52,155.64,15172.0,155.72,155.75,155.52,155.64,15172.0
2019-03-19 15:10:00,155.62,155.76,155.41,155.42,43866.0,155.62,155.76,155.41,155.42,43866.0
2019-03-19 15:20:00,155.42,155.46,155.26,155.27,32759.0,155.42,155.46,155.26,155.27,32759.0
2019-03-19 15:30:00,155.25,155.25,154.93,154.95,56373.0,155.25,155.25,154.93,154.95,56373.0
2019-03-19 15:40:00,154.94,155.56,154.85,155.56,50445.0,154.94,155.56,154.85,155.56,50445.0
2019-03-19 15:50:00,155.55,155.6,155.03,155.13,291180.0,155.55,155.6,155.03,155.13,291180.0
2019-03-20 09:30:00,155.1,156.15,155.08,155.34,29355.0,155.1,156.15,155.08,155.34,29355.0
2019-03-20 09:40:00,155.3,155.61,154.81,154.82,62508.0,155.3,155.61,154.81,154.82,62508.0
2019-03-20 09:50:00,154.81,154.83,153.72,153.77,104798.0,154.81,154.83,153.72,153.77,104798.0
2019-03-20 10:00:00,153.83,154.67,153.83,154.47,21435.0,153.83,154.67,153.83,154.47,21435.0
2019-03-20 10:10:00,154.43,154.43,153.79,153.94,15008.0,154.43,154.43,153.79,153.94,15008.0
2019-03-20 10:20:00,153.93,154.29,153.88,154.02,19668.0,153.93,154.29,153.88,154.02,19668.0
2019-03-20 10:30:00,153.96,154.15,153.55,153.65,16361.0,153.96,154.15,153.55,153.65,16361.0
2019-03-20 10:40:00,153.68,154.06,153.51,154.06,14906.0,153.68,154.06,153.51,154.06,14906.0
2019-03-20 10:50:00,154.02,154.05,153.72,153.81,10207.0,154.02,154.05,153.72,153.81,10207.0
2019-03-20 11:00:00,153.82,153.88,153.6,153.69,13911.0,153.82,153.88,153.6,153.69,13911.0
2019-03-20 11:10:00,153.7,153.7,153.41,153.59,12630.0,153.7,153.7,153.41,153.59,12630.0
2019-03-20 11:20:00,153.59,153.59,153.19,153.23,15367.0,153.59,153.59,153.19,153.23,15367.0
2019-03-20 11:30:00,153.22,153.22,152.85,152.96,43621.0,153.22,153.22,152.85,152.96,43621.0
2019-03-20 11:40:00,153.01,153.01,152.46,152.51,44153.0,153.01,153.01,152.46,152.51,44153.0
2019-03-20 11:50:00,152.51,152.85,152.36,152.56,44942.0,152.51,152.85,152.36,152.56,44942.0
2019-03-20 12:00:00,152.6,153.24,152.6,153.24,16228.0,152.6,153.24,152.6,153.24,16228.0
2019-03-20 12:10:00,153.24,153.34,153.18,153.25,14017.0,153.24,153.34,153.18,153.25,14017.0
2019-03-20 12:20:00,153.28,153.46,153.18,153.41,15700.0,153.28,153.46,153.18,153.41,15700.0
2019-03-20 12:30:00,153.37,153.44,152.72,152.89,15251.0,153.37,153.44,152.72,152.89,15251.0
2019-03-20 12:40:00,152.98,153.35,152.95,153.29,8721.0,152.98,153.35,152.95,153.29,8721.0
2019-03-20 12:50:00,153.3,153.64,153.23,153.6,13400.0,153.3,153.64,153.23,153.6,13400.0
2019-03-20 13:00:00,153.57,153.68,153.48,153.56,8543.0,153.57,153.68,153.48,153.56,8543.0
2019-03-20 13:10:00,153.55,153.72,153.55,153.63,3375.0,153.55,153.72,153.55,153.63,3375.0
2019-03-20 13:20:00,153.64,153.66,153.52,153.54,6353.0,153.64,153.66,153.52,153.54,6353.0
2019-03-20 13:30:00,153.52,153.79,153.52,153.71,5263.0,153.52,153.79,153.52,153.71,5263.0
2019-03-20 13:40:00,153.7,153.75,153.56,153.69,5485.0,153.7,153.75,153.56,153.69,5485.0
2019-03-20 13:50:00,153.75,153.76,153.6,153.74,5037.0,153.75,153.76,153.6,153.74,5037.0
2019-03-20 14:00:00,153.97,155.31,153.92,154.86,29392.0,153.97,155.31,153.92,154.86,29392.0
2019-03-20 14:10:00,154.93,155.2,154.71,154.71,13191.0,154.93,155.2,154.71,154.71,13191.0
2019-03-20 14:20:00,154.82,155.63,154.67,155.6,25987.0,154.82,155.63,154.67,155.6,25987.0
2019-03-20 14:30:00,155.68,156.27,155.44,156.16,27798.0,155.68,156.27,155.44,156.16,27798.0
2019-03-20 14:40:00,156.18,156.21,155.69,155.7,16843.0,156.18,156.21,155.69,155.7,16843.0
2019-03-20 14:50:00,155.69,155.84,155.29,155.39,9791.0,155.69,155.84,155.29,155.39,9791.0
2019-03-20 15:00:00,155.49,155.68,154.99,155.26,16203.0,155.49,155.68,154.99,155.26,16203.0
2019-03-20 15:10:00,155.25,155.25,154.99,155.15,7702.0,155.25,155.25,154.99,155.15,7702.0
2019-03-20 15:20:00,155.15,155.22,154.83,154.87,15507.0,155.15,155.22,154.83,154.87,15507.0
2019-03-20 15:30:00,154.87,154.87,154.08,154.32,45570.0,154.87,154.87,154.08,154.32,45570.0
2019-03-20 15:40:00,154.32,154.77,154.25,154.58,28944.0,154.32,154.77,154.25,154.58,28944.0
2019-03-20 15:50:00,154.56,154.56,154.02,154.34,101599.0,154.56,154.56,154.02,154.34,101599.0
2019-03-21 09:30:00,154.27,156.18,154.27,155.86,29982.0,154.27,156.18,154.27,155.86,29982.0
2019-03-21 09:40:00,155.87,156.7,155.37,156.56,41743.0,155.87,156.7,155.37,156.56,41743.0
2019-03-21 09:50:00,156.43,156.89,156.13,156.22,18255.0,156.43,156.89,156.13,156.22,18255.0
2019-03-21 10:00:00,156.09,156.54,155.84,156.42,13977.0,156.09,156.54,155.84,156.42,13977.0
2019-03-21 10:10:00,156.42,156.58,156.21,156.52,10079.0,156.42,156.58,156.21,156.52,10079.0
2019-03-21 10:20:00,156.48,156.82,156.33,156.68,13041.0,156.48,156.82,156.33,156.68,13041.0
2019-03-21 10:30:00,156.73,157.19,156.61,157.14,19987.0,156.73,157.19,156.61,157.14,19987.0
2019-03-21 10:40:00,157.2,157.44,157.09,157.25,20574.0,157.2,157.44,157.09,157.25,20574.0
2019-03-21 10:50:00,157.27,157.87,157.27,157.52,27435.0,157.27,157.87,157.27,157.52,27435.0
2019-03-21 11:00:00,157.51,157.79,156.97,157.03,24839.0,157.51,157.79,156.97,157.03,24839.0
2019-03-21 11:10:00,157.07,157.21,156.92,157.09,11642.0,157.07,157.21,156.92,157.09,11642.0
2019-03-21 11:20:00,157.1,157.22,156.98,157.03,11733.0,157.1,157.22,156.98,157.03,11733.0
2019-03-21 11:30:00,156.98,157.01,156.74,156.95,12282.0,156.98,157.01,156.74,156.95,12282.0
2019-03-21 11:40:00,156.97,157.41,156.91,157.26,12360.0,156.97,157.41,156.91,157.26,12360.0
2019-03-21 11:50:00,157.31,157.46,157.25,157.44,11973.0,157.31,157.46,157.25,157.44,11973.0
2019-03-21 12:00:00,157.43,157.43,157.2,157.23,17751.0,157.43,157.43,157.2,157.23,17751.0
2019-03-21 12:10:00,157.28,157.32,157.13,157.14,8911.0,157.28,157.32,157.13,157.14,8911.0
2019-03-21 12:20:00,157.16,157.25,156.84,156.87,12712.0,157.16,157.25,156.84,156.87,12712.0
2019-03-21 12:30:00,156.9,157.05,156.75,156.77,8822.0,156.9,157.05,156.75,156.77,8822.0
2019-03-21 12:40:00,156.77,157.01,156.71,156.93,56648.0,156.77,157.01,156.71,156.93,56648.0
2019-03-21 12:50:00,156.96,157.18,156.96,157.12,10957.0,156.96,157.18,156.96,157.12,10957.0
2019-03-21 13:00:00,157.16,157.62,157.16,157.6,8673.0,157.16,157.62,157.16,157.6,8673.0
2019-03-21 13:10:00,157.57,157.62,157.41,157.47,8297.0,157.57,157.62,157.41,157.47,8297.0
2019-03-21 13:20:00,157.48,157.82,157.41,157.77,15746.0,157.48,157.82,157.41,157.77,15746.0
2019-03-21 13:30:00,157.79,157.92,157.71,157.75,8531.0,157.79,157.92,157.71,157.75,8531.0
2019-03-21 13:40:00,157.77,157.91,157.71,157.9,7778.0,157.77,157.91,157.71,157.9,7778.0
2019-03-21 13:50:00,157.91,158.02,157.72,157.76,15598.0,157.91,158.02,157.72,157.76,15598.0
2019-03-21 14:00:00,157.79,158.05,157.79,157.95,10156.0,157.79,158.05,157.79,157.95,10156.0
2019-03-21 14:10:00,157.93,158.35,157.89,158.33,10583.0,157.93,158.35,157.89,158.33,10583.0
2019-03-21 14:20:00,158.33,158.5,158.19,158.31,18175.0,158.33,158.5,158.19,158.31,18175.0
2019-03-21 14:30:00,158.36,158.59,158.27,158.53,15764.0,158.36,158.59,158.27,158.53,15764.0
2019-03-21 14:40:00,158.53,158.97,158.5,158.89,27883.0,158.53,158.97,158.5,158.89,27883.0
2019-03-21 14:50:00,158.93,158.93,158.6,158.67,19000.0,158.93,158.93,158.6,158.67,19000.0
2019-03-21 15:00:00,158.68,159.04,158.45,158.83,22941.0,158.68,159.04,158.45,158.83,22941.0
2019-03-21 15:10:00,158.88,158.88,158.43,158.63,26111.0,158.88,158.88,158.43,158.63,26111.0
2019-03-21 15:20:00,158.65,158.91,158.63,158.75,16779.0,158.65,158.91,158.63,158.75,16779.0
2019-03-21 15:30:00,158.8,158.91,158.69,158.71,31374.0,158.8,158.91,158.69,158.71,31374.0
2019-03-21 15:40:00,158.73,158.99,158.49,158.53,33872.0,158.73,158.99,158.49,158.53,33872.0
2019-03-21 15:50:00,158.54,158.92,158.45,158.89,129175.0,158.54,158.92,158.45,158.89,129175.0
2019-03-22 09:30:00,158.0,158.82,157.83,158.45,28749.0,158.0,158.82,157.83,158.45,28749.0
2019-03-22 09:40:00,158.37,158.46,156.76,157.01,40340.0,158.37,158.46,156.76,157.01,40340.0
2019-03-22 09:50:00,157.01,157.27,156.54,156.89,39638.0,157.01,157.27,156.54,156.89,39638.0
2019-03-22 10:00:00,156.81,157.87,156.81,157.83,85482.0,156.81,157.87,156.81,157.83,85482.0
2019-03-22 10:10:00,157.74,158.44,157.38,158.42,21750.0,157.74,158.44,157.38,158.42,21750.0
2019-03-22 10:20:00,158.37,158.37,157.52,157.62,48153.0,158.37,158.37,157.52,157.62,48153.0
2019-03-22 10:30:00,157.64,157.81,157.39,157.75,61183.0,157.64,157.81,157.39,157.75,61183.0
2019-03-22 10:40:00,157.75,157.75,157.0,157.03,25361.0,157.75,157.75,157.0,157.03,25361.0
2019-03-22 10:50:00,157.0,157.31,156.8,156.87,12599.0,157.0,157.31,156.8,156.87,12599.0
2019-03-22 11:00:00,156.83,156.95,156.32,156.34,59477.0,156.83,156.95,156.32,156.34,59477.0
2019-03-22 11:10:00,156.38,156.38,155.65,155.9,60236.0,156.38,156.38,155.65,155.9,60236.0
2019-03-22 11:20:00,155.87,155.87,155.22,155.25,26612.0,155.87,155.87,155.22,155.25,26612.0
2019-03-22 11:30:00,155.19,155.41,154.96,155.01,24804.0,155.19,155.41,154.96,155.01,24804.0
2019-03-22 11:40:00,155.01,155.2,154.56,154.89,26287.0,155.01,155.2,154.56,154.89,26287.0
2019-03-22 11:50:00,154.84,154.94,154.0,154.0,34839.0,154.84,154.94,154.0,154.0,34839.0
2019-03-22 12:00:00,154.0,154.9,154.0,154.7,19748.0,154.0,154.9,154.0,154.7,19748.0
2019-03-22 12:10:00,154.63,154.75,154.17,154.34,22003.0,154.63,154.75,154.17,154.34,22003.0
2019-03-22 12:20:00,154.37,154.94,154.37,154.79,26336.0,154.37,154.94,154.37,154.79,26336.0
2019-03-22 12:30:00,154.72,155.02,154.5,154.6,12778.0,154.72,155.02,154.5,154.6,12778.0
2019-03-22 12:40:00,154.58,154.67,154.37,154.5,18227.0,154.58,154.67,154.37,154.5,18227.0
2019-03-22 12:50:00,154.58,155.06,154.47,154.93,12758.0,154.58,155.06,154.47,154.93,12758.0
2019-03-22 13:00:00,154.91,155.25,154.88,155.23,20456.0,154.91,155.25,154.88,155.23,20456.0
2019-03-22 13:10:00,155.22,155.27,155.0,155.16,11440.0,155.22,155.27,155.0,155.16,11440.0
2019-03-22 13:20:00,155.04,155.14,154.56,154.65,8530.0,155.04,155.14,154.56,154.65,8530.0
2019-03-22 13:30:00,154.64,154.9,154.46,154.47,15030.0,154.64,154.9,154.46,154.47,15030.0
2019-03-22 13:40:00,154.47,154.86,154.47,154.64,14863.0,154.47,154.86,154.47,154.64,14863.0
2019-03-22 13:50:00,154.55,154.67,154.38,154.47,31983.0,154.55,154.67,154.38,154.47,31983.0
2019-03-22 14:00:00,154.46,154.87,154.43,154.75,29188.0,154.46,154.87,154.43,154.75,29188.0
2019-03-22 14:10:00,154.79,155.21,154.75,155.08,16998.0,154.79,155.21,154.75,155.08,16998.0
2019-03-22 14:20:00,155.04,155.22,154.94,155.0,20540.0,155.04,155.22,154.94,155.0,20540.0
2019-03-22 14:30:00,155.01,155.02,154.66,154.79,20808.0,155.01,155.02,154.66,154.79,20808.0
2019-03-22 14:40:00,154.79,155.43,154.79,155.33,30193.0,154.79,155.43,154.79,155.33,30193.0
2019-03-22 14:50:00,155.3,155.47,155.1,155.13,15568.0,155.3,155.47,155.1,155.13,15568.0
2019-03-22 15:00:00,155.13,155.28,154.75,154.85,12933.0,155.13,155.28,154.75,154.85,12933.0
2019-03-22 15:10:00,154.85,154.95,154.69,154.84,26385.0,154.85,154.95,154.69,154.84,26385.0
2019-03-22 15:20:00,154.79,154.94,154.52,154.54,24329.0,154.79,154.94,154.52,154.54,24329.0
2019-03-22 15:30:00,154.51,154.6,154.12,154.21,44055.0,154.51,154.6,154.12,154.21,44055.0
2019-03-22 15:40:00,154.24,154.5,154.04,154.46,50156.0,154.24,154.5,154.04,154.46,50156.0
2019-03-22 15:50:00,154.41,154.43,153.94,154.22,142871.0,154.41,154.43,153.94,154.22,142871.0
2019-03-25 09:30:00,153.68,154.36,152.43,154.24,26003.0,153.68,154.36,152.43,154.24,26003.0
2019-03-25 09:40:00,154.22,154.58,152.8,152.81,23902.0,154.22,154.58,152.8,152.81,23902.0
2019-03-25 09:50:00,152.9,153.7,152.65,153.49,25582.0,152.9,153.7,152.65,153.49,25582.0
2019-03-25 10:00:00,153.6,153.84,153.09,153.41,48029.0,153.6,153.84,153.09,153.41,48029.0
2019-03-25 10:10:00,153.42,153.59,152.93,153.28,81529.0,153.42,153.59,152.93,153.28,81529.0
2019-03-25 10:20:00,153.24,153.8,152.97,153.75,13106.0,153.24,153.8,152.97,153.75,13106.0
2019-03-25 10:30:00,153.7,154.12,153.46,153.6,9611.0,153.7,154.12,153.46,153.6,9611.0
2019-03-25 10:40:00,153.58,154.51,153.48,154.51,13200.0,153.58,154.51,153.48,154.51,13200.0
2019-03-25 10:50:00,154.53,155.0,154.47,154.61,19156.0,154.53,155.0,154.47,154.61,19156.0
2019-03-25 11:00:00,154.47,154.76,154.33,154.63,15728.0,154.47,154.76,154.33,154.63,15728.0
2019-03-25 11:10:00,154.57,154.81,154.41,154.68,23525.0,154.57,154.81,154.41,154.68,23525.0
2019-03-25 11:20:00,154.65,155.1,154.64,155.1,17064.0,154.65,155.1,154.64,155.1,17064.0
2019-03-25 11:30:00,155.11,155.12,154.46,155.01,18757.0,155.11,155.12,154.46,155.01,18757.0
2019-03-25 11:40:00,155.06,155.06,154.43,154.5,58526.0,155.06,155.06,154.43,154.5,58526.0
2019-03-25 11:50:00,154.49,154.92,154.49,154.85,185526.0,154.49,154.92,154.49,154.85,185526.0
2019-03-25 12:00:00,154.83,155.15,154.55,155.11,88528.0,154.83,155.15,154.55,155.11,88528.0
2019-03-25 12:10:00,155.06,155.48,155.04,155.48,19986.0,155.06,155.48,155.04,155.48,19986.0
2019-03-25 12:20:00,155.47,155.55,155.3,155.35,14127.0,155.47,155.55,155.3,155.35,14127.0
2019-03-25 12:30:00,155.27,155.3,154.59,154.59,18383.0,155.27,155.3,154.59,154.59,18383.0
2019-03-25 12:40:00,154.54,154.61,154.25,154.3,9906.0,154.54,154.61,154.25,154.3,9906.0
2019-03-25 12:50:00,154.33,154.58,154.19,154.58,10657.0,154.33,154.58,154.19,154.58,10657.0
2019-03-25 13:00:00,154.59,154.96,154.51,154.96,52056.0,154.59,154.96,154.51,154.96,52056.0
2019-03-25 13:10:00,154.96,155.38,154.92,155.24,87928.0,154.96,155.38,154.92,155.24,87928.0
2019-03-25 13:20:00,155.23,155.41,154.77,154.78,68499.0,155.23,155.41,154.77,154.78,68499.0
2019-03-25 13:30:00,154.8,154.93,154.55,154.73,11809.0,154.8,154.93,154.55,154.73,11809.0
2019-03-25 13:40:00,154.77,154.8,153.94,154.05,22112.0,154.77,154.8,153.94,154.05,22112.0
2019-03-25 13:50:00,154.05,154.23,154.0,154.05,7822.0,154.05,154.23,154.0,154.05,7822.0
2019-03-25 14:00:00,154.07,154.36,154.0,154.09,9900.0,154.07,154.36,154.0,154.09,9900.0
2019-03-25 14:10:00,154.08,154.32,153.95,154.07,9354.0,154.08,154.32,153.95,154.07,9354.0
2019-03-25 14:20:00,154.03,154.15,153.87,154.1,9630.0,154.03,154.15,153.87,154.1,9630.0
2019-03-25 14:30:00,154.13,154.41,154.13,154.27,9728.0,154.13,154.41,154.13,154.27,9728.0
2019-03-25 14:40:00,154.28,154.61,154.22,154.45,10813.0,154.28,154.61,154.22,154.45,10813.0
2019-03-25 14:50:00,154.49,154.66,154.35,154.66,11419.0,154.49,154.66,154.35,154.66,11419.0
2019-03-25 15:00:00,154.66,154.85,154.64,154.75,18081.0,154.66,154.85,154.64,154.75,18081.0
2019-03-25 15:10:00,154.75,154.98,154.73,154.83,14030.0,154.75,154.98,154.73,154.83,14030.0
2019-03-25 15:20:00,154.83,155.07,154.69,154.94,14139.0,154.83,155.07,154.69,154.94,14139.0
2019-03-25 15:30:00,154.93,155.02,154.68,154.68,15166.0,154.93,155.02,154.68,154.68,15166.0
2019-03-25 15:40:00,154.67,155.09,154.64,154.64,25852.0,154.67,155.09,154.64,154.64,25852.0
2019-03-25 15:50:00,154.68,154.85,154.38,154.73,74697.0,154.68,154.85,154.38,154.73,74697.0
2019-03-26 09:30:00,155.49,156.6,154.86,155.31,73557.0,155.49,156.6,154.86,155.31,73557.0
2019-03-26 09:40:00,155.41,156.13,155.0,156.13,36173.0,155.41,156.13,155.0,156.13,36173.0
2019-03-26 09:50:00,156.22,157.04,156.1,156.96,33022.0,156.22,157.04,156.1,156.96,33022.0
2019-03-26 10:00:00,157.06,157.39,156.75,156.8,29298.0,157.06,157.39,156.75,156.8,29298.0
2019-03-26 10:10:00,156.77,157.12,156.51,156.62,106209.0,156.77,157.12,156.51,156.62,106209.0
2019-03-26 10:20:00,156.59,156.66,156.25,156.5,49238.0,156.59,156.66,156.25,156.5,49238.0
2019-03-26 10:30:00,156.56,156.56,155.88,156.13,10304.0,156.56,156.56,155.88,156.13,10304.0
2019-03-26 10:40:00,156.06,156.89,156.05,156.87,15630.0,156.06,156.89,156.05,156.87,15630.0
2019-03-26 10:50:00,156.87,157.2,156.83,156.84,91071.0,156.87,157.2,156.83,156.84,91071.0
2019-03-26 11:00:00,156.81,156.94,156.7,156.79,26061.0,156.81,156.94,156.7,156.79,26061.0
2019-03-26 11:10:00,156.68,156.81,156.31,156.41,15450.0,156.68,156.81,156.31,156.41,15450.0
2019-03-26 11:20:00,156.43,156.71,156.22,156.63,12033.0,156.43,156.71,156.22,156.63,12033.0
2019-03-26 11:30:00,156.67,156.78,156.5,156.69,8601.0,156.67,156.78,156.5,156.69,8601.0
2019-03-26 11:40:00,156.67,156.69,155.96,156.13,9522.0,156.67,156.69,155.96,156.13,9522.0
2019-03-26 11:50:00,156.1,156.16,155.79,156.16,18788.0,156.1,156.16,155.79,156.16,18788.0
2019-03-26 12:00:00,156.09,156.4,156.09,156.21,7912.0,156.09,156.4,156.09,156.21,7912.0
2019-03-26 12:10:00,156.36,156.7,156.29,156.65,22328.0,156.36,156.7,156.29,156.65,22328.0
2019-03-26 12:20:00,156.63,156.66,155.99,156.26,13664.0,156.63,156.66,155.99,156.26,13664.0
2019-03-26 12:30:00,156.26,156.4,156.02,156.07,7467.0,156.26,156.4,156.02,156.07,7467.0
2019-03-26 12:40:00,156.01,156.01,155.6,155.71,11449.0,156.01,156.01,155.6,155.71,11449.0
2019-03-26 12:50:00,155.86,156.05,155.84,155.97,8420.0,155.86,156.05,155.84,155.97,8420.0
2019-03-26 13:00:00,155.9,156.22,155.81,156.22,11943.0,155.9,156.22,155.81,156.22,11943.0
2019-03-26 13:10:00,156.26,156.4,156.18,156.4,6973.0,156.26,156.4,156.18,156.4,6973.0
2019-03-26 13:20:00,156.37,156.38,155.84,155.94,7405.0,156.37,156.38,155.84,155.94,7405.0
2019-03-26 13:30:00,155.9,155.91,155.43,155.54,24646.0,155.9,155.91,155.43,155.54,24646.0
2019-03-26 13:40:00,155.56,155.7,155.44,155.7,8436.0,155.56,155.7,155.44,155.7,8436.0
2019-03-26 13:50:00,155.7,155.75,155.3,155.3,25744.0,155.7,155.75,155.3,155.3,25744.0
2019-03-26 14:00:00,155.39,155.57,155.16,155.44,10806.0,155.39,155.57,155.16,155.44,10806.0
2019-03-26 14:10:00,155.41,155.48,155.21,155.43,24023.0,155.41,155.48,155.21,155.43,24023.0
2019-03-26 14:20:00,155.42,155.42,155.04,155.12,13265.0,155.42,155.42,155.04,155.12,13265.0
2019-03-26 14:30:00,155.12,155.37,154.92,155.31,12421.0,155.12,155.37,154.92,155.31,12421.0
2019-03-26 14:40:00,155.33,155.71,155.32,155.49,15050.0,155.33,155.71,155.32,155.49,15050.0
2019-03-26 14:50:00,155.53,155.6,155.04,155.57,24352.0,155.53,155.6,155.04,155.57,24352.0
2019-03-26 15:00:00,155.59,156.06,155.58,156.02,28279.0,155.59,156.06,155.58,156.02,28279.0
2019-03-26 15:10:00,156.03,156.1,155.92,155.93,21963.0,156.03,156.1,155.92,155.93,21963.0
2019-03-26 15:20:00,155.96,155.98,155.51,155.56,25130.0,155.96,155.98,155.51,155.56,25130.0
2019-03-26 15:30:00,155.48,155.72,155.38,155.63,21311.0,155.48,155.72,155.38,155.63,21311.0
2019-03-26 15:40:00,155.65,155.76,155.47,155.67,25698.0,155.65,155.76,155.47,155.67,25698.0
2019-03-26 15:50:00,155.69,156.05,155.58,155.9,110850.0,155.69,156.05,155.58,155.9,110850.0
2019-03-27 09:30:00,155.73,156.04,155.32,155.59,43292.0,155.73,156.04,155.32,155.59,43292.0
2019-03-27 09:40:00,155.84,156.1,155.18,155.23,92794.0,155.84,156.1,155.18,155.23,92794.0
2019-03-27 09:50:00,155.27,156.03,154.88,154.93,55942.0,155.27,156.03,154.88,154.93,55942.0
2019-03-27 10:00:00,154.92,155.22,154.62,154.95,30674.0,154.92,155.22,154.62,154.95,30674.0
2019-03-27 10:10:00,154.9,155.55,154.9,155.47,45248.0,154.9,155.55,154.9,155.47,45248.0
2019-03-27 10:20:00,155.52,155.62,155.16,155.25,16887.0,155.52,155.62,155.16,155.25,16887.0
2019-03-27 10:30:00,155.2,155.31,154.85,155.01,13292.0,155.2,155.31,154.85,155.01,13292.0
2019-03-27 10:40:00,154.92,154.98,153.95,154.23,10965.0,154.92,154.98,153.95,154.23,10965.0
2019-03-27 10:50:00,154.2,154.44,153.96,154.04,10851.0,154.2,154.44,153.96,154.04,10851.0
2019-03-27 11:00:00,153.96,154.24,153.06,153.24,22363.0,153.96,154.24,153.06,153.24,22363.0
2019-03-27 11:10:00,153.27,153.31,152.08,152.26,28812.0,153.27,153.31,152.08,152.26,28812.0
2019-03-27 11:20:00,152.26,152.51,151.72,151.72,24846.0,152.26,152.51,151.72,151.72,24846.0
2019-03-27 11:30:00,151.65,151.87,151.17,151.52,58547.0,151.65,151.87,151.17,151.52,58547.0
2019-03-27 11:40:00,151.55,151.87,151.17,151.41,33963.0,151.55,151.87,151.17,151.41,33963.0
2019-03-27 11:50:00,151.4,152.0,151.15,151.29,19767.0,151.4,152.0,151.15,151.29,19767.0
2019-03-27 12:00:00,151.24,152.19,151.24,152.09,11381.0,151.24,152.19,151.24,152.09,11381.0
2019-03-27 12:10:00,152.09,152.15,151.89,152.05,11232.0,152.09,152.15,151.89,152.05,11232.0
2019-03-27 12:20:00,152.15,152.36,151.94,152.28,14621.0,152.15,152.36,151.94,152.28,14621.0
2019-03-27 12:30:00,152.22,152.39,152.18,152.34,6590.0,152.22,152.39,152.18,152.34,6590.0
2019-03-27 12:40:00,152.22,152.56,152.13,152.48,10986.0,152.22,152.56,152.13,152.48,10986.0
2019-03-27 12:50:00,152.49,152.7,152.29,152.31,14612.0,152.49,152.7,152.29,152.31,14612.0
2019-03-27 13:00:00,152.28,152.45,152.15,152.26,22088.0,152.28,152.45,152.15,152.26,22088.0
2019-03-27 13:10:00,152.33,153.32,152.3,152.85,26389.0,152.33,153.32,152.3,152.85,26389.0
2019-03-27 13:20:00,152.87,153.28,152.84,153.11,9256.0,152.87,153.28,152.84,153.11,9256.0
2019-03-27 13:30:00,153.17,153.21,152.82,152.98,10100.0,153.17,153.21,152.82,152.98,10100.0
2019-03-27 13:40:00,152.99,153.38,152.99,153.13,18449.0,152.99,153.38,152.99,153.13,18449.0
2019-03-27 13:50:00,153.14,153.23,152.69,152.7,31150.0,153.14,153.23,152.69,152.7,31150.0
2019-03-27 14:00:00,152.7,153.07,152.65,152.88,33099.0,152.7,153.07,152.65,152.88,33099.0
2019-03-27 14:10:00,152.85,153.12,152.66,152.66,16172.0,152.85,153.12,152.66,152.66,16172.0
2019-03-27 14:20:00,152.65,153.02,152.65,153.02,20405.0,152.65,153.02,152.65,153.02,20405.0
2019-03-27 14:30:00,153.0,153.18,152.68,152.7,11480.0,153.0,153.18,152.68,152.7,11480.0
2019-03-27 14:40:00,152.76,152.81,152.61,152.75,18059.0,152.76,152.81,152.61,152.75,18059.0
2019-03-27 14:50:00,152.79,153.14,152.79,152.99,20868.0,152.79,153.14,152.79,152.99,20868.0
2019-03-27 15:00:00,153.04,153.13,152.86,152.87,21211.0,153.04,153.13,152.86,152.87,21211.0
2019-03-27 15:10:00,152.9,153.09,152.87,153.08,20074.0,152.9,153.09,152.87,153.08,20074.0
2019-03-27 15:20:00,153.06,153.3,152.97,153.3,21118.0,153.06,153.3,152.97,153.3,21118.0
2019-03-27 15:30:00,153.31,153.47,153.11,153.13,29115.0,153.31,153.47,153.11,153.13,29115.0
2019-03-27 15:40:00,153.13,153.42,153.1,153.2,40077.0,153.13,153.42,153.1,153.2,40077.0
2019-03-27 15:50:00,153.18,153.21,152.69,153.11,140138.0,153.18,153.21,152.69,153.11,140138.0
2019-03-28 09:30:00,153.74,154.12,151.2,152.89,39283.0,153.74,154.12,151.2,152.89,39283.0
2019-03-28 09:40:00,152.83,153.85,152.44,153.81,16594.0,152.83,153.85,152.44,153.81,16594.0
2019-03-28 09:50:00,154.19,154.2,153.65,154.0,17799.0,154.19,154.2,153.65,154.0,17799.0
2019-03-28 10:00:00,154.08,154.5,153.62,154.5,29024.0,154.08,154.5,153.62,154.5,29024.0
2019-03-28 10:10:00,154.49,154.53,153.84,153.98,12255.0,154.49,154.53,153.84,153.98,12255.0
2019-03-28 10:20:00,154.04,154.28,153.64,153.73,20593.0,154.04,154.28,153.64,153.73,20593.0
2019-03-28 10:30:00,153.75,154.29,153.75,153.81,18998.0,153.75,154.29,153.75,153.81,18998.0
2019-03-28 10:40:00,153.79,153.99,153.37,153.37,23847.0,153.79,153.99,153.37,153.37,23847.0
2019-03-28 10:50:00,153.3,153.3,152.4,152.6,37507.0,153.3,153.3,152.4,152.6,37507.0
2019-03-28 11:00:00,152.58,152.63,152.12,152.48,32202.0,152.58,152.63,152.12,152.48,32202.0
2019-03-28 11:10:00,152.42,152.82,152.37,152.49,20644.0,152.42,152.82,152.37,152.49,20644.0
2019-03-28 11:20:00,152.42,152.53,151.61,151.69,15840.0,152.42,152.53,151.61,151.69,15840.0
2019-03-28 11:30:00,151.67,152.58,151.67,152.58,13498.0,151.67,152.58,151.67,152.58,13498.0
2019-03-28 11:40:00,152.56,153.12,152.24,153.03,22840.0,152.56,153.12,152.24,153.03,22840.0
2019-03-28 11:50:00,153.06,153.09,152.81,153.01,21424.0,153.06,153.09,152.81,153.01,21424.0
2019-03-28 12:00:00,152.89,153.55,152.76,152.76,30498.0,152.89,153.55,152.76,152.76,30498.0
2019-03-28 12:10:00,152.77,153.26,152.58,153.23,16166.0,152.77,153.26,152.58,153.23,16166.0
2019-03-28 12:20:00,153.18,153.43,153.16,153.38,10011.0,153.18,153.43,153.16,153.38,10011.0
2019-03-28 12:30:00,153.41,153.49,153.29,153.33,14961.0,153.41,153.49,153.29,153.33,14961.0
2019-03-28 12:40:00,153.39,153.46,153.21,153.4,11165.0,153.39,153.46,153.21,153.4,11165.0
2019-03-28 12:50:00,153.37,153.66,153.37,153.42,17403.0,153.37,153.66,153.37,153.42,17403.0
2019-03-28 13:00:00,153.45,153.74,153.42,153.48,18695.0,153.45,153.74,153.42,153.48,18695.0
2019-03-28 13:10:00,153.5,153.57,153.23,153.46,19163.0,153.5,153.57,153.23,153.46,19163.0
2019-03-28 13:20:00,153.51,153.53,153.3,153.5,10044.0,153.51,153.53,153.3,153.5,10044.0
2019-03-28 13:30:00,153.5,153.54,153.18,153.18,12229.0,153.5,153.54,153.18,153.18,12229.0
2019-03-28 13:40:00,153.2,153.29,153.05,153.13,14854.0,153.2,153.29,153.05,153.13,14854.0
2019-03-28 13:50:00,153.12,153.38,153.09,153.26,12688.0,153.12,153.38,153.09,153.26,12688.0
2019-03-28 14:00:00,153.29,153.29,152.92,152.99,14002.0,153.29,153.29,152.92,152.99,14002.0
2019-03-28 14:10:00,152.99,153.16,152.92,152.96,11186.0,152.99,153.16,152.92,152.96,11186.0
2019-03-28 14:20:00,152.93,153.01,152.84,152.94,14919.0,152.93,153.01,152.84,152.94,14919.0
2019-03-28 14:30:00,152.94,152.97,152.61,152.73,27452.0,152.94,152.97,152.61,152.73,27452.0
2019-03-28 14:40:00,152.82,152.95,152.54,152.62,15493.0,152.82,152.95,152.54,152.62,15493.0
2019-03-28 14:50:00,152.63,153.11,152.45,153.11,21867.0,152.63,153.11,152.45,153.11,21867.0
2019-03-28 15:00:00,153.09,153.24,152.96,153.03,28923.0,153.09,153.24,152.96,153.03,28923.0
2019-03-28 15:10:00,153.02,153.03,152.76,152.85,25849.0,153.02,153.03,152.76,152.85,25849.0
2019-03-28 15:20:00,152.84,153.02,152.72,152.77,25658.0,152.84,153.02,152.72,152.77,25658.0
2019-03-28 15:30:00,152.77,152.98,152.68,152.85,34966.0,152.77,152.98,152.68,152.85,34966.0
2019-03-28 15:40:00,152.86,153.1,152.84,152.93,47547.0,152.86,153.1,152.84,152.93,47547.0
2019-03-28 15:50:00,152.94,153.19,152.85,153.05,133370.0,152.94,153.19,152.85,153.05,133370.0
2019-03-29 09:30:00,154.69,155.18,154.04,154.99,32006.0,154.69,155.18,154.04,154.99,32006.0
2019-03-29 09:40:00,155.05,155.05,153.97,154.13,40053.0,155.05,155.05,153.97,154.13,40053.0
2019-03-29 09:50:00,154.02,154.58,153.86,154.25,11271.0,154.02,154.58,153.86,154.25,11271.0
2019-03-29 10:00:00,154.25,154.91,154.23,154.77,12579.0,154.25,154.91,154.23,154.77,12579.0
2019-03-29 10:10:00,154.81,155.21,154.8,154.95,15086.0,154.81,155.21,154.8,154.95,15086.0
2019-03-29 10:20:00,154.96,155.37,154.79,155.32,11605.0,154.96,155.37,154.79,155.32,11605.0
2019-03-29 10:30:00,155.31,155.56,155.06,155.43,15776.0,155.31,155.56,155.06,155.43,15776.0
2019-03-29 10:40:00,155.37,155.56,155.07,155.31,41309.0,155.37,155.56,155.07,155.31,41309.0
2019-03-29 10:50:00,155.2,155.52,154.98,155.2,87017.0,155.2,155.52,154.98,155.2,87017.0
2019-03-29 11:00:00,155.18,155.34,154.86,155.21,17605.0,155.18,155.34,154.86,155.21,17605.0
2019-03-29 11:10:00,155.24,155.29,154.99,155.01,16510.0,155.24,155.29,154.99,155.01,16510.0
2019-03-29 11:20:00,154.98,155.31,154.92,155.28,12150.0,154.98,155.31,154.92,155.28,12150.0
2019-03-29 11:30:00,155.34,155.53,155.15,155.28,84927.0,155.34,155.53,155.15,155.28,84927.0
2019-03-29 11:40:00,155.27,155.52,155.2,155.39,43207.0,155.27,155.52,155.2,155.39,43207.0
2019-03-29 11:50:00,155.4,155.4,155.03,155.03,21091.0,155.4,155.4,155.03,155.03,21091.0
2019-03-29 12:00:00,155.01,155.01,154.83,155.01,8524.0,155.01,155.01,154.83,155.01,8524.0
2019-03-29 12:10:00,155.03,155.12,154.82,154.83,8809.0,155.03,155.12,154.82,154.83,8809.0
2019-03-29 12:20:00,154.9,155.29,154.85,155.2,12205.0,154.9,155.29,154.85,155.2,12205.0
2019-03-29 12:30:00,155.18,155.24,155.11,155.21,20782.0,155.18,155.24,155.11,155.21,20782.0
2019-03-29 12:40:00,155.26,155.3,155.09,155.22,12039.0,155.26,155.3,155.09,155.22,12039.0
2019-03-29 12:50:00,155.24,155.3,155.07,155.22,15535.0,155.24,155.3,155.07,155.22,15535.0
2019-03-29 13:00:00,155.23,155.23,155.03,155.06,18777.0,155.23,155.23,155.03,155.06,18777.0
2019-03-29 13:10:00,155.06,155.27,155.05,155.22,17169.0,155.06,155.27,155.05,155.22,17169.0
2019-03-29 13:20:00,155.22,155.22,154.95,155.16,15552.0,155.22,155.22,154.95,155.16,15552.0
2019-03-29 13:30:00,155.16,155.34,154.99,155.3,28162.0,155.16,155.34,154.99,155.3,28162.0
2019-03-29 13:40:00,155.3,155.59,155.28,155.41,20013.0,155.3,155.59,155.28,155.41,20013.0
2019-03-29 13:50:00,155.41,155.49,155.3,155.37,22042.0,155.41,155.49,155.3,155.37,22042.0
2019-03-29 14:00:00,155.39,155.82,155.35,155.6,46122.0,155.39,155.82,155.35,155.6,46122.0
2019-03-29 14:10:00,155.58,155.65,155.48,155.51,18661.0,155.58,155.65,155.48,155.51,18661.0
2019-03-29 14:20:00,155.53,155.67,155.49,155.62,16017.0,155.53,155.67,155.49,155.62,16017.0
2019-03-29 14:30:00,155.59,155.63,155.48,155.56,34672.0,155.59,155.63,155.48,155.56,34672.0
2019-03-29 14:40:00,155.55,155.62,155.39,155.6,24246.0,155.55,155.62,155.39,155.6,24246.0
2019-03-29 14:50:00,155.57,155.73,155.55,155.66,16340.0,155.57,155.73,155.55,155.66,16340.0
2019-03-29 15:00:00,155.67,155.94,155.62,155.7,25465.0,155.67,155.94,155.62,155.7,25465.0
2019-03-29 15:10:00,155.72,155.81,155.51,155.69,17412.0,155.72,155.81,155.51,155.69,17412.0
2019-03-29 15:20:00,155.69,155.83,155.47,155.74,70688.0,155.69,155.83,155.47,155.74,70688.0
2019-03-29 15:30:00,155.76,155.76,155.51,155.64,23707.0,155.76,155.76,155.51,155.64,23707.0
2019-03-29 15:40:00,155.65,155.7,155.5,155.6,60554.0,155.65,155.7,155.5,155.6,60554.0
2019-03-29 15:50:00,155.61,155.92,155.5,155.85,128620.0,155.61,155.92,155.5,155.85,128620.0
2019-04-01 09:30:00,157.34,161.38,157.29,159.6,215870.0,157.34,161.38,157.29,159.6,215870.0
2019-04-01 09:40:00,159.6,159.92,158.63,158.99,102659.0,159.6,159.92,158.63,158.99,102659.0
2019-04-01 09:50:00,158.98,159.43,158.4,159.12,51991.0,158.98,159.43,158.4,159.12,51991.0
2019-04-01 10:00:00,159.26,159.46,158.83,158.89,82276.0,159.26,159.46,158.83,158.89,82276.0
2019-04-01 10:10:00,158.85,159.29,158.4,159.27,23371.0,158.85,159.29,158.4,159.27,23371.0
2019-04-01 10:20:00,159.18,159.81,159.18,159.77,35469.0,159.18,159.81,159.18,159.77,35469.0
2019-04-01 10:30:00,159.74,160.7,159.74,160.7,64115.0,159.74,160.7,159.74,160.7,64115.0
2019-04-01 10:40:00,160.78,160.85,160.41,160.78,46383.0,160.78,160.85,160.41,160.78,46383.0
2019-04-01 10:50:00,160.7,160.87,160.47,160.5,26192.0,160.7,160.87,160.47,160.5,26192.0
2019-04-01 11:00:00,160.6,161.33,160.44,160.98,48208.0,160.6,161.33,160.44,160.98,48208.0
2019-04-01 11:10:00,161.04,161.08,160.75,160.89,15617.0,161.04,161.08,160.75,160.89,15617.0
2019-04-01 11:20:00,160.88,161.05,160.71,160.88,15367.0,160.88,161.05,160.71,160.88,15367.0
2019-04-01 11:30:00,160.84,161.5,160.71,161.27,654409.0,160.84,161.5,160.71,161.27,654409.0
2019-04-01 11:40:00,161.31,162.17,161.2,161.99,109154.0,161.31,162.17,161.2,161.99,109154.0
2019-04-01 11:50:00,161.97,161.97,161.51,161.52,27716.0,161.97,161.97,161.51,161.52,27716.0
2019-04-01 12:00:00,161.46,161.48,161.1,161.37,64864.0,161.46,161.48,161.1,161.37,64864.0
2019-04-01 12:10:00,161.37,161.85,161.32,161.8,21449.0,161.37,161.85,161.32,161.8,21449.0
2019-04-01 12:20:00,161.79,161.96,161.72,161.9,22402.0,161.79,161.96,161.72,161.9,22402.0
2019-04-01 12:30:00,161.88,162.25,161.87,162.0,29919.0,161.88,162.25,161.87,162.0,29919.0
2019-04-01 12:40:00,161.98,162.64,161.96,162.27,100326.0,161.98,162.64,161.96,162.27,100326.0
2019-04-01 12:50:00,162.28,162.79,162.27,162.79,71758.0,162.28,162.79,162.27,162.79,71758.0
2019-04-01 13:00:00,162.77,162.94,162.62,162.78,94660.0,162.77,162.94,162.62,162.78,94660.0
2019-04-01 13:10:00,162.78,162.89,162.23,162.27,85209.0,162.78,162.89,162.23,162.27,85209.0
2019-04-01 13:20:00,162.18,162.52,162.17,162.38,19248.0,162.18,162.52,162.17,162.38,19248.0
2019-04-01 13:30:00,162.36,162.52,162.18,162.43,19923.0,162.36,162.52,162.18,162.43,19923.0
2019-04-01 13:40:00,162.44,162.55,162.39,162.44,16123.0,162.44,162.55,162.39,162.44,16123.0
2019-04-01 13:50:00,162.45,162.77,162.42,162.62,26800.0,162.45,162.77,162.42,162.62,26800.0
2019-04-01 14:00:00,162.63,162.88,162.54,162.85,27731.0,162.63,162.88,162.54,162.85,27731.0
2019-04-01 14:10:00,162.88,162.9,162.55,162.64,88769.0,162.88,162.9,162.55,162.64,88769.0
2019-04-01 14:20:00,162.61,163.2,162.61,162.92,53492.0,162.61,163.2,162.61,162.92,53492.0
2019-04-01 14:30:00,162.92,163.39,162.92,163.38,38058.0,162.92,163.39,162.92,163.38,38058.0
2019-04-01 14:40:00,163.39,163.62,163.14,163.51,49053.0,163.39,163.62,163.14,163.51,49053.0
2019-04-01 14:50:00,163.5,163.97,163.47,163.65,53904.0,163.5,163.97,163.47,163.65,53904.0
2019-04-01 15:00:00,163.66,163.66,163.13,163.38,67139.0,163.66,163.66,163.13,163.38,67139.0
2019-04-01 15:10:00,163.37,163.56,163.19,163.25,33292.0,163.37,163.56,163.19,163.25,33292.0
2019-04-01 15:20:00,163.25,163.43,163.21,163.41,36667.0,163.25,163.43,163.21,163.41,36667.0
2019-04-01 15:30:00,163.44,163.65,163.33,163.46,52363.0,163.44,163.65,163.33,163.46,52363.0
2019-04-01 15:40:00,163.46,163.57,163.39,163.57,72221.0,163.46,163.57,163.39,163.57,72221.0
2019-04-01 15:50:00,163.57,163.96,163.55,163.82,213086.0,163.57,163.96,163.55,163.82,213086.0
2019-04-02 09:30:00,163.53,164.19,163.03,163.79,132431.0,163.53,164.19,163.03,163.79,132431.0
2019-04-02 09:40:00,163.74,164.26,163.31,163.31,51658.0,163.74,164.26,163.31,163.31,51658.0
2019-04-02 09:50:00,163.38,164.07,163.34,163.97,53753.0,163.38,164.07,163.34,163.97,53753.0
2019-04-02 10:00:00,163.98,164.06,163.22,163.66,119773.0,163.98,164.06,163.22,163.66,119773.0
2019-04-02 10:10:00,163.67,164.05,163.49,163.72,46075.0,163.67,164.05,163.49,163.72,46075.0
2019-04-02 10:20:00,163.67,163.87,163.39,163.81,11777.0,163.67,163.87,163.39,163.81,11777.0
2019-04-02 10:30:00,163.83,163.86,163.39,163.48,13831.0,163.83,163.86,163.39,163.48,13831.0
2019-04-02 10:40:00,163.51,163.83,163.37,163.73,12064.0,163.51,163.83,163.37,163.73,12064.0
2019-04-02 10:50:00,163.74,164.16,163.71,164.04,34169.0,163.74,164.16,163.71,164.04,34169.0
2019-04-02 11:00:00,164.06,164.21,163.65,163.77,32988.0,164.06,164.21,163.65,163.77,32988.0
2019-04-02 11:10:00,163.76,163.98,163.49,163.63,50126.0,163.76,163.98,163.49,163.63,50126.0
2019-04-02 11:20:00,163.67,163.98,163.63,163.81,12073.0,163.67,163.98,163.63,163.81,12073.0
2019-04-02 11:30:00,163.81,163.94,163.55,163.55,23427.0,163.81,163.94,163.55,163.55,23427.0
2019-04-02 11:40:00,163.55,163.88,163.49,163.81,11455.0,163.55,163.88,163.49,163.81,11455.0
2019-04-02 11:50:00,163.79,163.92,163.71,163.75,11836.0,163.79,163.92,163.71,163.75,11836.0
2019-04-02 12:00:00,163.76,163.92,163.73,163.82,12348.0,163.76,163.92,163.73,163.82,12348.0
2019-04-02 12:10:00,163.78,163.9,163.7,163.9,14621.0,163.78,163.9,163.7,163.9,14621.0
2019-04-02 12:20:00,163.88,163.9,163.58,163.75,10747.0,163.88,163.9,163.58,163.75,10747.0
2019-04-02 12:30:00,163.75,163.97,163.72,163.89,11141.0,163.75,163.97,163.72,163.89,11141.0
2019-04-02 12:40:00,163.88,164.06,163.8,164.0,7761.0,163.88,164.06,163.8,164.0,7761.0
2019-04-02 12:50:00,163.99,164.13,163.9,163.98,10406.0,163.99,164.13,163.9,163.98,10406.0
2019-04-02 13:00:00,163.96,163.97,163.71,163.86,24897.0,163.96,163.97,163.71,163.86,24897.0
2019-04-02 13:10:00,163.82,164.02,163.73,163.93,13812.0,163.82,164.02,163.73,163.93,13812.0
2019-04-02 13:20:00,163.92,164.15,163.91,163.99,16674.0,163.92,164.15,163.91,163.99,16674.0
2019-04-02 13:30:00,164.0,164.05,163.84,163.98,10323.0,164.0,164.05,163.84,163.98,10323.0
2019-04-02 13:40:00,163.97,164.02,163.87,164.0,8763.0,163.97,164.02,163.87,164.0,8763.0
2019-04-02 13:50:00,164.02,164.02,163.76,163.83,9304.0,164.02,164.02,163.76,163.83,9304.0
2019-04-02 14:00:00,163.76,163.85,163.51,163.75,17157.0,163.76,163.85,163.51,163.75,17157.0
2019-04-02 14:10:00,163.7,164.05,163.68,163.92,27955.0,163.7,164.05,163.68,163.92,27955.0
2019-04-02 14:20:00,163.94,164.2,163.94,164.09,28972.0,163.94,164.2,163.94,164.09,28972.0
2019-04-02 14:30:00,164.08,164.1,163.98,164.04,10805.0,164.08,164.1,163.98,164.04,10805.0
2019-04-02 14:40:00,164.06,164.21,164.0,164.18,9302.0,164.06,164.21,164.0,164.18,9302.0
2019-04-02 14:50:00,164.21,164.44,164.14,164.25,11576.0,164.21,164.44,164.14,164.25,11576.0
2019-04-02 15:00:00,164.24,164.34,164.18,164.32,18478.0,164.24,164.34,164.18,164.32,18478.0
2019-04-02 15:10:00,164.28,164.59,164.28,164.52,24787.0,164.28,164.59,164.28,164.52,24787.0
2019-04-02 15:20:00,164.55,164.74,164.51,164.64,17071.0,164.55,164.74,164.51,164.64,17071.0
2019-04-02 15:30:00,164.66,164.85,164.5,164.61,77085.0,164.66,164.85,164.5,164.61,77085.0
2019-04-02 15:40:00,164.61,164.82,164.54,164.7,95926.0,164.61,164.82,164.54,164.7,95926.0
2019-04-02 15:50:00,164.71,164.82,164.3,164.35,175183.0,164.71,164.82,164.3,164.35,175183.0
2019-04-03 09:30:00,165.55,167.22,165.0,167.12,105078.0,165.55,167.22,165.0,167.12,105078.0
2019-04-03 09:40:00,167.15,167.29,166.67,166.8,55785.0,167.15,167.29,166.67,166.8,55785.0
2019-04-03 09:50:00,166.81,166.96,165.89,166.11,35499.0,166.81,166.96,165.89,166.11,35499.0
2019-04-03 10:00:00,166.02,166.23,165.52,165.68,46606.0,166.02,166.23,165.52,165.68,46606.0
2019-04-03 10:10:00,165.73,166.08,165.45,166.04,23744.0,165.73,166.08,165.45,166.04,23744.0
2019-04-03 10:20:00,166.04,166.85,165.97,166.7,11589.0,166.04,166.85,165.97,166.7,11589.0
2019-04-03 10:30:00,166.7,167.25,166.67,167.25,28650.0,166.7,167.25,166.67,167.25,28650.0
2019-04-03 10:40:00,167.25,167.39,167.1,167.14,39623.0,167.25,167.39,167.1,167.14,39623.0
2019-04-03 10:50:00,167.13,167.45,167.0,167.18,22977.0,167.13,167.45,167.0,167.18,22977.0
2019-04-03 11:00:00,167.24,167.73,167.24,167.58,40684.0,167.24,167.73,167.24,167.58,40684.0
2019-04-03 11:10:00,167.55,167.61,166.89,167.2,64652.0,167.55,167.61,166.89,167.2,64652.0
2019-04-03 11:20:00,167.12,167.6,167.04,167.47,35254.0,167.12,167.6,167.04,167.47,35254.0
2019-04-03 11:30:00,167.44,167.79,167.44,167.73,20302.0,167.44,167.79,167.44,167.73,20302.0
2019-04-03 11:40:00,167.71,167.82,167.4,167.55,38023.0,167.71,167.82,167.4,167.55,38023.0
2019-04-03 11:50:00,167.53,167.91,167.5,167.89,16626.0,167.53,167.91,167.5,167.89,16626.0
2019-04-03 12:00:00,167.86,168.36,167.86,168.11,64121.0,167.86,168.36,167.86,168.11,64121.0
2019-04-03 12:10:00,168.1,168.56,168.09,168.4,16419.0,168.1,168.56,168.09,168.4,16419.0
2019-04-03 12:20:00,168.41,168.47,167.91,167.91,19261.0,168.41,168.47,167.91,167.91,19261.0
2019-04-03 12:30:00,167.88,167.95,167.63,167.84,23310.0,167.88,167.95,167.63,167.84,23310.0
2019-04-03 12:40:00,167.87,167.96,167.54,167.68,25795.0,167.87,167.96,167.54,167.68,25795.0
2019-04-03 12:50:00,167.66,167.76,167.3,167.68,20034.0,167.66,167.76,167.3,167.68,20034.0
2019-04-03 13:00:00,167.68,167.73,167.51,167.68,28914.0,167.68,167.73,167.51,167.68,28914.0
2019-04-03 13:10:00,167.67,167.87,167.41,167.5,52606.0,167.67,167.87,167.41,167.5,52606.0
2019-04-03 13:20:00,167.54,167.77,167.38,167.65,25106.0,167.54,167.77,167.38,167.65,25106.0
2019-04-03 13:30:00,167.61,167.65,167.35,167.35,9682.0,167.61,167.65,167.35,167.35,9682.0
2019-04-03 13:40:00,167.35,167.5,167.17,167.31,17465.0,167.35,167.5,167.17,167.31,17465.0
2019-04-03 13:50:00,167.31,168.5,166.37,166.37,189212.0,167.31,168.5,166.37,166.37,189212.0
2019-04-03 14:00:00,166.39,166.45,166.08,166.32,29541.0,166.39,166.45,166.08,166.32,29541.0
2019-04-03 14:10:00,166.3,166.45,165.89,166.03,37858.0,166.3,166.45,165.89,166.03,37858.0
2019-04-03 14:20:00,166.07,166.52,166.07,166.52,26373.0,166.07,166.52,166.07,166.52,26373.0
2019-04-03 14:30:00,166.45,166.65,166.13,166.14,31583.0,166.45,166.65,166.13,166.14,31583.0
2019-04-03 14:40:00,166.14,166.44,166.02,166.26,48351.0,166.14,166.44,166.02,166.26,48351.0
2019-04-03 14:50:00,166.2,166.79,166.12,166.68,36657.0,166.2,166.79,166.12,166.68,36657.0
2019-04-03 15:00:00,166.61,166.98,166.56,166.65,35809.0,166.61,166.98,166.56,166.65,35809.0
2019-04-03 15:10:00,166.6,166.61,166.27,166.33,27820.0,166.6,166.61,166.27,166.33,27820.0
2019-04-03 15:20:00,166.32,166.51,166.16,166.49,37181.0,166.32,166.51,166.16,166.49,37181.0
2019-04-03 15:30:00,166.49,166.64,166.28,166.28,66195.0,166.49,166.64,166.28,166.28,66195.0
2019-04-03 15:40:00,166.28,166.43,166.15,166.31,50530.0,166.28,166.43,166.15,166.31,50530.0
2019-04-03 15:50:00,166.31,166.83,166.29,166.7,137463.0,166.31,166.83,166.29,166.7,137463.0
2019-04-04 09:30:00,166.69,167.74,166.38,166.86,81660.0,166.69,167.74,166.38,166.86,81660.0
2019-04-04 09:40:00,166.81,167.7,166.65,167.17,46564.0,166.81,167.7,166.65,167.17,46564.0
2019-04-04 09:50:00,167.27,168.0,167.16,167.9,30997.0,167.27,168.0,167.16,167.9,30997.0
2019-04-04 10:00:00,167.79,167.8,166.67,166.73,26181.0,167.79,167.8,166.67,166.73,26181.0
2019-04-04 10:10:00,166.69,167.0,165.84,165.96,43397.0,166.69,167.0,165.84,165.96,43397.0
2019-04-04 10:20:00,165.96,165.97,165.01,165.06,41915.0,165.96,165.97,165.01,165.06,41915.0
2019-04-04 10:30:00,165.02,165.11,164.29,165.09,65915.0,165.02,165.11,164.29,165.09,65915.0
2019-04-04 10:40:00,165.14,166.02,165.12,166.01,56453.0,165.14,166.02,165.12,166.01,56453.0
2019-04-04 10:50:00,166.0,166.46,165.2,165.24,68060.0,166.0,166.46,165.2,165.24,68060.0
2019-04-04 11:00:00,165.36,165.53,164.57,164.63,67724.0,165.36,165.53,164.57,164.63,67724.0
2019-04-04 11:10:00,164.63,165.21,164.17,164.5,138015.0,164.63,165.21,164.17,164.5,138015.0
2019-04-04 11:20:00,164.37,164.63,163.89,164.19,48268.0,164.37,164.63,163.89,164.19,48268.0
2019-04-04 11:30:00,164.19,164.82,164.19,164.72,28396.0,164.19,164.82,164.19,164.72,28396.0
2019-04-04 11:40:00,164.83,164.83,164.48,164.71,24450.0,164.83,164.83,164.48,164.71,24450.0
2019-04-04 11:50:00,164.67,164.67,164.0,164.0,67509.0,164.67,164.67,164.0,164.0,67509.0
2019-04-04 12:00:00,164.06,164.64,163.82,164.47,53629.0,164.06,164.64,163.82,164.47,53629.0
2019-04-04 12:10:00,164.5,164.9,164.09,164.17,29727.0,164.5,164.9,164.09,164.17,29727.0
2019-04-04 12:20:00,164.15,164.33,163.79,163.84,22099.0,164.15,164.33,163.79,163.84,22099.0
2019-04-04 12:30:00,163.79,163.81,163.23,163.49,40605.0,163.79,163.81,163.23,163.49,40605.0
2019-04-04 12:40:00,163.45,163.82,163.22,163.62,32770.0,163.45,163.82,163.22,163.62,32770.0
2019-04-04 12:50:00,163.59,164.07,163.57,163.94,21906.0,163.59,164.07,163.57,163.94,21906.0
2019-04-04 13:00:00,163.95,164.2,163.81,164.13,30487.0,163.95,164.2,163.81,164.13,30487.0
2019-04-04 13:10:00,164.12,164.42,164.12,164.35,11943.0,164.12,164.42,164.12,164.35,11943.0
2019-04-04 13:20:00,164.38,164.5,163.9,163.93,12889.0,164.38,164.5,163.9,163.93,12889.0
2019-04-04 13:30:00,163.9,163.99,163.73,163.81,19975.0,163.9,163.99,163.73,163.81,19975.0
2019-04-04 13:40:00,163.86,163.86,163.4,163.59,16722.0,163.86,163.86,163.4,163.59,16722.0
2019-04-04 13:50:00,163.62,164.04,163.62,164.03,14711.0,163.62,164.04,163.62,164.03,14711.0
2019-04-04 14:00:00,164.03,164.16,163.88,163.94,27994.0,164.03,164.16,163.88,163.94,27994.0
2019-04-04 14:10:00,163.94,164.51,163.92,164.39,21703.0,163.94,164.51,163.92,164.39,21703.0
2019-04-04 14:20:00,164.41,164.81,164.41,164.46,18353.0,164.41,164.81,164.41,164.46,18353.0
2019-04-04 14:30:00,164.47,164.64,164.42,164.58,14850.0,164.47,164.64,164.42,164.58,14850.0
2019-04-04 14:40:00,164.55,164.62,164.42,164.62,16564.0,164.55,164.62,164.42,164.62,16564.0
2019-04-04 14:50:00,164.61,165.02,164.59,165.02,20752.0,164.61,165.02,164.59,165.02,20752.0
2019-04-04 15:00:00,165.01,165.01,164.63,164.75,20643.0,165.01,165.01,164.63,164.75,20643.0
2019-04-04 15:10:00,164.76,164.94,164.74,164.8,18746.0,164.76,164.94,164.74,164.8,18746.0
2019-04-04 15:20:00,164.82,164.82,164.42,164.45,24405.0,164.82,164.82,164.42,164.45,24405.0
2019-04-04 15:30:00,164.48,164.89,164.48,164.84,40848.0,164.48,164.89,164.48,164.84,40848.0
2019-04-04 15:40:00,164.87,164.87,164.61,164.68,52694.0,164.87,164.87,164.61,164.68,52694.0
2019-04-04 15:50:00,164.69,165.3,164.69,165.07,116108.0,164.69,165.3,164.69,165.07,116108.0
2019-04-05 09:30:00,166.04,166.95,165.14,166.51,69323.0,166.04,166.95,165.14,166.51,69323.0
2019-04-05 09:40:00,166.51,166.9,166.2,166.3,12245.0,166.51,166.9,166.2,166.3,12245.0
2019-04-05 09:50:00,166.17,166.56,165.4,166.44,20807.0,166.17,166.56,165.4,166.44,20807.0
2019-04-05 10:00:00,166.59,167.15,166.55,166.75,26176.0,166.59,167.15,166.55,166.75,26176.0
2019-04-05 10:10:00,166.66,166.96,166.4,166.52,18238.0,166.66,166.96,166.4,166.52,18238.0
2019-04-05 10:20:00,166.47,166.86,166.46,166.64,16817.0,166.47,166.86,166.46,166.64,16817.0
2019-04-05 10:30:00,166.77,166.89,166.42,166.67,15032.0,166.77,166.89,166.42,166.67,15032.0
2019-04-05 10:40:00,166.66,166.69,166.12,166.12,22498.0,166.66,166.69,166.12,166.12,22498.0
2019-04-05 10:50:00,166.14,166.93,166.13,166.51,63066.0,166.14,166.93,166.13,166.51,63066.0
2019-04-05 11:00:00,166.53,166.53,166.08,166.26,13020.0,166.53,166.53,166.08,166.26,13020.0
2019-04-05 11:10:00,166.28,166.5,166.23,166.27,34354.0,166.28,166.5,166.23,166.27,34354.0
2019-04-05 11:20:00,166.32,166.78,166.27,166.73,16014.0,166.32,166.78,166.27,166.73,16014.0
2019-04-05 11:30:00,166.66,166.67,166.37,166.53,13228.0,166.66,166.67,166.37,166.53,13228.0
2019-04-05 11:40:00,166.54,166.54,166.07,166.12,19403.0,166.54,166.54,166.07,166.12,19403.0
2019-04-05 11:50:00,166.06,166.37,165.97,166.29,14119.0,166.06,166.37,165.97,166.29,14119.0
2019-04-05 12:00:00,166.34,166.47,166.29,166.37,11040.0,166.34,166.47,166.29,166.37,11040.0
2019-04-05 12:10:00,166.34,166.5,166.28,166.36,14439.0,166.34,166.5,166.28,166.36,14439.0
2019-04-05 12:20:00,166.41,166.47,166.32,166.4,7137.0,166.41,166.47,166.32,166.4,7137.0
2019-04-05 12:30:00,166.36,166.43,166.05,166.16,11776.0,166.36,166.43,166.05,166.16,11776.0
2019-04-05 12:40:00,166.18,166.59,166.17,166.51,19366.0,166.18,166.59,166.17,166.51,19366.0
2019-04-05 12:50:00,166.62,166.64,166.42,166.49,12957.0,166.62,166.64,166.42,166.49,12957.0
2019-04-05 13:00:00,166.44,166.79,166.4,166.53,16195.0,166.44,166.79,166.4,166.53,16195.0
2019-04-05 13:10:00,166.5,166.64,166.43,166.59,10984.0,166.5,166.64,166.43,166.59,10984.0
2019-04-05 13:20:00,166.59,166.81,166.53,166.56,14687.0,166.59,166.81,166.53,166.56,14687.0
2019-04-05 13:30:00,166.55,166.65,166.44,166.47,11033.0,166.55,166.65,166.44,166.47,11033.0
2019-04-05 13:40:00,166.42,166.64,166.38,166.55,11936.0,166.42,166.64,166.38,166.55,11936.0
2019-04-05 13:50:00,166.57,166.69,166.43,166.59,9673.0,166.57,166.69,166.43,166.59,9673.0
2019-04-05 14:00:00,166.58,166.61,166.43,166.56,14688.0,166.58,166.61,166.43,166.56,14688.0
2019-04-05 14:10:00,166.53,166.53,166.22,166.22,9619.0,166.53,166.53,166.22,166.22,9619.0
2019-04-05 14:20:00,166.19,166.3,166.1,166.18,14825.0,166.19,166.3,166.1,166.18,14825.0
2019-04-05 14:30:00,166.11,166.23,166.09,166.13,12318.0,166.11,166.23,166.09,166.13,12318.0
2019-04-05 14:40:00,166.16,166.23,166.1,166.21,13763.0,166.16,166.23,166.1,166.21,13763.0
2019-04-05 14:50:00,166.23,166.31,166.12,166.14,13577.0,166.23,166.31,166.12,166.14,13577.0
2019-04-05 15:00:00,166.12,166.31,166.05,166.05,17070.0,166.12,166.31,166.05,166.05,17070.0
2019-04-05 15:10:00,166.04,166.16,165.97,166.13,13680.0,166.04,166.16,165.97,166.13,13680.0
2019-04-05 15:20:00,166.15,166.45,166.07,166.39,22290.0,166.15,166.45,166.07,166.39,22290.0
2019-04-05 15:30:00,166.37,166.54,166.24,166.44,23285.0,166.37,166.54,166.24,166.44,23285.0
2019-04-05 15:40:00,166.42,166.54,166.33,166.45,32646.0,166.42,166.54,166.33,166.45,32646.0
2019-04-05 15:50:00,166.44,166.44,166.06,166.3,90824.0,166.44,166.44,166.06,166.3,90824.0
2019-04-08 09:30:00,165.82,166.05,164.2,164.27,49510.0,165.82,166.05,164.2,164.27,49510.0
2019-04-08 09:40:00,164.48,164.53,163.13,164.3,88510.0,164.48,164.53,163.13,164.3,88510.0
2019-04-08 09:50:00,164.37,164.59,163.89,164.52,26194.0,164.37,164.59,163.89,164.52,26194.0
2019-04-08 10:00:00,164.62,165.31,164.25,165.07,105411.0,164.62,165.31,164.25,165.07,105411.0
2019-04-08 10:10:00,165.08,165.67,164.79,165.35,50367.0,165.08,165.67,164.79,165.35,50367.0
2019-04-08 10:20:00,165.35,165.4,164.36,164.57,11256.0,165.35,165.4,164.36,164.57,11256.0
2019-04-08 10:30:00,164.46,165.24,164.42,164.95,28236.0,164.46,165.24,164.42,164.95,28236.0
2019-04-08 10:40:00,164.95,165.32,164.83,165.13,14480.0,164.95,165.32,164.83,165.13,14480.0
2019-04-08 10:50:00,165.15,165.18,164.9,164.96,9726.0,165.15,165.18,164.9,164.96,9726.0
2019-04-08 11:00:00,164.94,165.4,164.91,165.4,7123.0,164.94,165.4,164.91,165.4,7123.0
2019-04-08 11:10:00,165.35,165.46,165.23,165.44,14211.0,165.35,165.46,165.23,165.44,14211.0
2019-04-08 11:20:00,165.46,166.06,165.19,166.0,25739.0,165.46,166.06,165.19,166.0,25739.0
2019-04-08 11:30:00,165.99,166.44,165.73,165.75,23258.0,165.99,166.44,165.73,165.75,23258.0
2019-04-08 11:40:00,165.8,166.22,165.8,165.89,21963.0,165.8,166.22,165.8,165.89,21963.0
2019-04-08 11:50:00,165.88,165.91,165.48,165.52,10053.0,165.88,165.91,165.48,165.52,10053.0
2019-04-08 12:00:00,165.56,165.79,165.34,165.59,36530.0,165.56,165.79,165.34,165.59,36530.0
2019-04-08 12:10:00,165.6,165.68,165.51,165.67,5261.0,165.6,165.68,165.51,165.67,5261.0
2019-04-08 12:20:00,165.64,165.8,165.6,165.65,9100.0,165.64,165.8,165.6,165.65,9100.0
2019-04-08 12:30:00,165.67,165.86,165.6,165.77,7867.0,165.67,165.86,165.6,165.77,7867.0
2019-04-08 12:40:00,165.84,165.84,165.59,165.68,5756.0,165.84,165.84,165.59,165.68,5756.0
2019-04-08 12:50:00,165.68,165.74,165.53,165.74,5486.0,165.68,165.74,165.53,165.74,5486.0
2019-04-08 13:00:00,165.75,165.81,165.69,165.78,7747.0,165.75,165.81,165.69,165.78,7747.0
2019-04-08 13:10:00,165.76,165.88,165.64,165.76,6200.0,165.76,165.88,165.64,165.76,6200.0
2019-04-08 13:20:00,165.79,165.82,165.59,165.78,6213.0,165.79,165.82,165.59,165.78,6213.0
2019-04-08 13:30:00,165.81,166.08,165.81,166.05,11456.0,165.81,166.08,165.81,166.05,11456.0
2019-04-08 13:40:00,166.03,166.03,165.75,165.81,8171.0,166.03,166.03,165.75,165.81,8171.0
2019-04-08 13:50:00,165.8,166.22,165.73,166.18,15230.0,165.8,166.22,165.73,166.18,15230.0
2019-04-08 14:00:00,166.17,166.22,166.08,166.13,7390.0,166.17,166.22,166.08,166.13,7390.0
2019-04-08 14:10:00,166.17,166.37,166.03,166.28,19759.0,166.17,166.37,166.03,166.28,19759.0
2019-04-08 14:20:00,166.26,166.27,166.15,166.27,10864.0,166.26,166.27,166.15,166.27,10864.0
2019-04-08 14:30:00,166.25,166.45,166.23,166.35,14781.0,166.25,166.45,166.23,166.35,14781.0
2019-04-08 14:40:00,166.35,166.4,166.3,166.36,12152.0,166.35,166.4,166.3,166.36,12152.0
2019-04-08 14:50:00,166.37,166.5,166.34,166.5,9035.0,166.37,166.5,166.34,166.5,9035.0
2019-04-08 15:00:00,166.45,166.71,166.43,166.66,12957.0,166.45,166.71,166.43,166.66,12957.0
2019-04-08 15:10:00,166.67,166.69,166.44,166.55,15190.0,166.67,166.69,166.44,166.55,15190.0
2019-04-08 15:20:00,166.54,166.62,166.39,166.49,15548.0,166.54,166.62,166.39,166.49,15548.0
2019-04-08 15:30:00,166.48,166.62,166.35,166.5,37317.0,166.48,166.62,166.35,166.5,37317.0
2019-04-08 15:40:00,166.52,166.6,166.45,166.58,28859.0,166.52,166.6,166.45,166.58,28859.0
2019-04-08 15:50:00,166.59,166.93,166.54,166.75,78027.0,166.59,166.93,166.54,166.75,78027.0
2019-04-09 09:30:00,166.15,166.88,165.56,166.79,31639.0,166.15,166.88,165.56,166.79,31639.0
2019-04-09 09:40:00,166.75,166.88,166.25,166.25,21663.0,166.75,166.88,166.25,166.25,21663.0
2019-04-09 09:50:00,166.39,166.74,166.35,166.63,9657.0,166.39,166.74,166.35,166.63,9657.0
2019-04-09 10:00:00,166.68,167.2,166.48,166.83,26367.0,166.68,167.2,166.48,166.83,26367.0
2019-04-09 10:10:00,166.92,167.02,166.69,166.88,19846.0,166.92,167.02,166.69,166.88,19846.0
2019-04-09 10:20:00,166.87,167.37,166.87,167.24,23757.0,166.87,167.37,166.87,167.24,23757.0
2019-04-09 10:30:00,167.26,167.26,166.79,166.8,11449.0,167.26,167.26,166.79,166.8,11449.0
2019-04-09 10:40:00,166.76,166.87,166.27,166.33,13527.0,166.76,166.87,166.27,166.33,13527.0
2019-04-09 10:50:00,166.39,166.4,166.16,166.35,21544.0,166.39,166.4,166.16,166.35,21544.0
2019-04-09 11:00:00,166.35,167.19,166.35,166.78,12691.0,166.35,167.19,166.35,166.78,12691.0
2019-04-09 11:10:00,166.79,166.9,166.58,166.58,24124.0,166.79,166.9,166.58,166.58,24124.0
2019-04-09 11:20:00,166.66,166.77,166.36,166.55,15060.0,166.66,166.77,166.36,166.55,15060.0
2019-04-09 11:30:00,166.53,166.77,166.48,166.7,11423.0,166.53,166.77,166.48,166.7,11423.0
2019-04-09 11:40:00,166.68,167.2,166.57,167.19,10243.0,166.68,167.2,166.57,167.19,10243.0
2019-04-09 11:50:00,167.19,167.25,166.88,166.93,8342.0,167.19,167.25,166.88,166.93,8342.0
2019-04-09 12:00:00,166.93,167.16,166.93,166.93,8288.0,166.93,167.16,166.93,166.93,8288.0
2019-04-09 12:10:00,166.9,167.16,166.84,166.84,7534.0,166.9,167.16,166.84,166.84,7534.0
2019-04-09 12:20:00,166.9,167.07,166.82,167.07,6306.0,166.9,167.07,166.82,167.07,6306.0
2019-04-09 12:30:00,167.09,167.11,166.89,166.98,12292.0,167.09,167.11,166.89,166.98,12292.0
2019-04-09 12:40:00,167.05,167.16,166.93,166.93,4766.0,167.05,167.16,166.93,166.93,4766.0
2019-04-09 12:50:00,166.99,167.19,166.93,166.99,9590.0,166.99,167.19,166.93,166.99,9590.0
2019-04-09 13:00:00,166.99,167.14,166.96,167.05,12639.0,166.99,167.14,166.96,167.05,12639.0
2019-04-09 13:10:00,167.05,167.2,166.98,167.04,20794.0,167.05,167.2,166.98,167.04,20794.0
2019-04-09 13:20:00,167.02,167.19,166.98,167.05,10352.0,167.02,167.19,166.98,167.05,10352.0
2019-04-09 13:30:00,167.02,167.27,166.98,167.17,9827.0,167.02,167.27,166.98,167.17,9827.0
2019-04-09 13:40:00,167.18,167.22,167.09,167.17,7267.0,167.18,167.22,167.09,167.17,7267.0
2019-04-09 13:50:00,167.12,167.21,167.06,167.11,31136.0,167.12,167.21,167.06,167.11,31136.0
2019-04-09 14:00:00,167.12,167.15,166.91,167.01,28637.0,167.12,167.15,166.91,167.01,28637.0
2019-04-09 14:10:00,167.02,167.26,166.91,167.16,13697.0,167.02,167.26,166.91,167.16,13697.0
2019-04-09 14:20:00,167.16,167.23,167.09,167.14,18702.0,167.16,167.23,167.09,167.14,18702.0
2019-04-09 14:30:00,167.12,167.32,167.12,167.18,11635.0,167.12,167.32,167.12,167.18,11635.0
2019-04-09 14:40:00,167.16,167.24,166.67,166.84,42208.0,167.16,167.24,166.67,166.84,42208.0
2019-04-09 14:50:00,166.83,166.96,166.75,166.87,10151.0,166.83,166.96,166.75,166.87,10151.0
2019-04-09 15:00:00,166.86,167.11,166.83,166.98,16939.0,166.86,167.11,166.83,166.98,16939.0
2019-04-09 15:10:00,166.96,167.22,166.95,167.21,14718.0,166.96,167.22,166.95,167.21,14718.0
2019-04-09 15:20:00,167.2,167.25,167.03,167.15,18905.0,167.2,167.25,167.03,167.15,18905.0
2019-04-09 15:30:00,167.13,167.32,167.13,167.24,25496.0,167.13,167.32,167.13,167.24,25496.0
2019-04-09 15:40:00,167.25,167.28,167.17,167.25,27875.0,167.25,167.28,167.17,167.25,27875.0
2019-04-09 15:50:00,167.27,167.27,166.8,167.05,100155.0,167.27,167.27,166.8,167.05,100155.0
2019-04-10 09:30:00,167.3,168.68,167.17,168.57,59193.0,167.3,168.68,167.17,168.57,59193.0
2019-04-10 09:40:00,168.58,170.02,168.35,169.89,82131.0,168.58,170.02,168.35,169.89,82131.0
2019-04-10 09:50:00,169.94,170.31,169.54,169.6,82229.0,169.94,170.31,169.54,169.6,82229.0
2019-04-10 10:00:00,169.55,169.64,168.98,169.27,54835.0,169.55,169.64,168.98,169.27,54835.0
2019-04-10 10:10:00,169.21,169.78,169.02,169.63,36163.0,169.21,169.78,169.02,169.63,36163.0
2019-04-10 10:20:00,169.66,169.79,169.21,169.38,39108.0,169.66,169.79,169.21,169.38,39108.0
2019-04-10 10:30:00,169.41,170.23,169.37,170.23,55270.0,169.41,170.23,169.37,170.23,55270.0
2019-04-10 10:40:00,170.13,170.7,170.09,170.59,50547.0,170.13,170.7,170.09,170.59,50547.0
2019-04-10 10:50:00,170.66,170.77,170.04,170.13,28647.0,170.66,170.77,170.04,170.13,28647.0
2019-04-10 11:00:00,170.14,170.47,170.06,170.42,23826.0,170.14,170.47,170.06,170.42,23826.0
2019-04-10 11:10:00,170.42,170.73,170.42,170.67,16415.0,170.42,170.73,170.42,170.67,16415.0
2019-04-10 11:20:00,170.62,170.62,170.1,170.21,18955.0,170.62,170.62,170.1,170.21,18955.0
2019-04-10 11:30:00,170.2,170.69,170.2,170.6,18741.0,170.2,170.69,170.2,170.6,18741.0
2019-04-10 11:40:00,170.58,170.58,170.14,170.22,12795.0,170.58,170.58,170.14,170.22,12795.0
2019-04-10 11:50:00,170.25,170.38,170.12,170.21,30045.0,170.25,170.38,170.12,170.21,30045.0
2019-04-10 12:00:00,170.18,170.24,169.81,169.82,23539.0,170.18,170.24,169.81,169.82,23539.0
2019-04-10 12:10:00,169.86,169.95,169.6,169.75,14982.0,169.86,169.95,169.6,169.75,14982.0
2019-04-10 12:20:00,169.73,169.98,169.73,169.83,7605.0,169.73,169.98,169.73,169.83,7605.0
2019-04-10 12:30:00,169.83,170.27,169.74,170.04,11323.0,169.83,170.27,169.74,170.04,11323.0
2019-04-10 12:40:00,170.05,170.17,169.91,169.91,6128.0,170.05,170.17,169.91,169.91,6128.0
2019-04-10 12:50:00,169.87,170.2,169.8,170.1,11364.0,169.87,170.2,169.8,170.1,11364.0
2019-04-10 13:00:00,170.06,170.14,169.84,170.0,21228.0,170.06,170.14,169.84,170.0,21228.0
2019-04-10 13:10:00,170.01,170.28,170.01,170.25,9646.0,170.01,170.28,170.01,170.25,9646.0
2019-04-10 13:20:00,170.22,170.25,170.06,170.07,10962.0,170.22,170.25,170.06,170.07,10962.0
2019-04-10 13:30:00,170.07,170.16,169.96,170.11,17469.0,170.07,170.16,169.96,170.11,17469.0
2019-04-10 13:40:00,170.12,170.23,170.07,170.07,10809.0,170.12,170.23,170.07,170.07,10809.0
2019-04-10 13:50:00,170.1,170.3,169.98,170.28,21239.0,170.1,170.3,169.98,170.28,21239.0
2019-04-10 14:00:00,170.3,170.38,169.9,169.91,21108.0,170.3,170.38,169.9,169.91,21108.0
2019-04-10 14:10:00,169.9,170.26,169.8,170.14,34523.0,169.9,170.26,169.8,170.14,34523.0
2019-04-10 14:20:00,170.12,170.12,169.71,169.98,25586.0,170.12,170.12,169.71,169.98,25586.0
2019-04-10 14:30:00,169.97,170.0,169.72,169.94,20744.0,169.97,170.0,169.72,169.94,20744.0
2019-04-10 14:40:00,169.97,170.15,169.94,170.05,11239.0,169.97,170.15,169.94,170.05,11239.0
2019-04-10 14:50:00,170.08,170.39,170.08,170.32,16510.0,170.08,170.39,170.08,170.32,16510.0
2019-04-10 15:00:00,170.3,170.73,170.3,170.69,23795.0,170.3,170.73,170.3,170.69,23795.0
2019-04-10 15:10:00,170.69,170.91,170.66,170.81,17482.0,170.69,170.91,170.66,170.81,17482.0
2019-04-10 15:20:00,170.8,170.83,170.6,170.72,30547.0,170.8,170.83,170.6,170.72,30547.0
2019-04-10 15:30:00,170.69,170.69,170.38,170.45,31814.0,170.69,170.69,170.38,170.45,31814.0
2019-04-10 15:40:00,170.46,170.47,170.18,170.27,54438.0,170.46,170.47,170.18,170.27,54438.0
2019-04-10 15:50:00,170.31,170.47,170.16,170.43,113879.0,170.31,170.47,170.16,170.43,113879.0
2019-04-11 09:30:00,171.32,172.0,171.07,171.9,43433.0,171.32,172.0,171.07,171.9,43433.0
2019-04-11 09:40:00,171.84,172.11,171.29,171.61,38707.0,171.84,172.11,171.29,171.61,38707.0
2019-04-11 09:50:00,171.62,172.02,171.18,171.81,35527.0,171.62,172.02,171.18,171.81,35527.0
2019-04-11 10:00:00,171.84,171.84,170.8,171.05,48116.0,171.84,171.84,170.8,171.05,48116.0
2019-04-11 10:10:00,171.14,171.33,170.67,170.74,25888.0,171.14,171.33,170.67,170.74,25888.0
2019-04-11 10:20:00,170.81,170.93,170.51,170.68,47363.0,170.81,170.93,170.51,170.68,47363.0
2019-04-11 10:30:00,170.64,170.83,170.03,170.41,100955.0,170.64,170.83,170.03,170.41,100955.0
2019-04-11 10:40:00,170.45,170.61,170.24,170.46,19750.0,170.45,170.61,170.24,170.46,19750.0
2019-04-11 10:50:00,170.49,170.78,170.38,170.78,26442.0,170.49,170.78,170.38,170.78,26442.0
2019-04-11 11:00:00,170.8,170.84,170.53,170.58,13725.0,170.8,170.84,170.53,170.58,13725.0
2019-04-11 11:10:00,170.61,170.69,170.41,170.69,15266.0,170.61,170.69,170.41,170.69,15266.0
2019-04-11 11:20:00,170.71,171.15,170.59,170.72,17843.0,170.71,171.15,170.59,170.72,17843.0
2019-04-11 11:30:00,170.71,170.96,170.67,170.68,13265.0,170.71,170.96,170.67,170.68,13265.0
2019-04-11 11:40:00,170.51,170.66,170.28,170.66,15761.0,170.51,170.66,170.28,170.66,15761.0
2019-04-11 11:50:00,170.7,170.81,170.53,170.66,12645.0,170.7,170.81,170.53,170.66,12645.0
2019-04-11 12:00:00,170.66,171.02,170.6,171.02,12513.0,170.66,171.02,170.6,171.02,12513.0
2019-04-11 12:10:00,171.03,171.47,170.96,171.33,22262.0,171.03,171.47,170.96,171.33,22262.0
2019-04-11 12:20:00,171.33,171.37,170.95,171.02,55104.0,171.33,171.37,170.95,171.02,55104.0
2019-04-11 12:30:00,171.05,171.42,171.03,171.31,19517.0,171.05,171.42,171.03,171.31,19517.0
2019-04-11 12:40:00,171.26,171.64,171.2,171.59,11969.0,171.26,171.64,171.2,171.59,11969.0
2019-04-11 12:50:00,171.61,171.74,171.5,171.7,11586.0,171.61,171.74,171.5,171.7,11586.0
2019-04-11 13:00:00,171.71,171.81,171.51,171.64,9807.0,171.71,171.81,171.51,171.64,9807.0
2019-04-11 13:10:00,171.64,171.89,171.62,171.63,11222.0,171.64,171.89,171.62,171.63,11222.0
2019-04-11 13:20:00,171.64,171.72,171.56,171.63,8849.0,171.64,171.72,171.56,171.63,8849.0
2019-04-11 13:30:00,171.63,171.64,171.38,171.43,12841.0,171.63,171.64,171.38,171.43,12841.0
2019-04-11 13:40:00,171.45,171.55,171.24,171.53,13959.0,171.45,171.55,171.24,171.53,13959.0
2019-04-11 13:50:00,171.53,171.58,171.28,171.43,10776.0,171.53,171.58,171.28,171.43,10776.0
2019-04-11 14:00:00,171.42,171.71,171.39,171.53,10985.0,171.42,171.71,171.39,171.53,10985.0
2019-04-11 14:10:00,171.48,171.76,171.45,171.76,10625.0,171.48,171.76,171.45,171.76,10625.0
2019-04-11 14:20:00,171.74,171.83,171.52,171.52,12066.0,171.74,171.83,171.52,171.52,12066.0
2019-04-11 14:30:00,171.47,171.73,171.41,171.5,27983.0,171.47,171.73,171.41,171.5,27983.0
2019-04-11 14:40:00,171.52,171.62,171.44,171.52,11444.0,171.52,171.62,171.44,171.52,11444.0
2019-04-11 14:50:00,171.5,171.61,171.43,171.54,10017.0,171.5,171.61,171.43,171.54,10017.0
2019-04-11 15:00:00,171.51,171.77,171.45,171.7,12856.0,171.51,171.77,171.45,171.7,12856.0
2019-04-11 15:10:00,171.72,171.75,171.61,171.7,14248.0,171.72,171.75,171.61,171.7,14248.0
2019-04-11 15:20:00,171.67,171.73,171.41,171.41,12439.0,171.67,171.73,171.41,171.41,12439.0
2019-04-11 15:30:00,171.41,171.7,171.35,171.64,30887.0,171.41,171.7,171.35,171.64,30887.0
2019-04-11 15:40:00,171.61,171.67,171.41,171.41,25510.0,171.61,171.67,171.41,171.41,25510.0
2019-04-11 15:50:00,171.43,172.0,171.42,171.94,121845.0,171.43,172.0,171.42,171.94,121845.0
2019-04-12 09:30:00,173.02,173.44,172.16,172.16,37910.0,173.02,173.44,172.16,172.16,37910.0
2019-04-12 09:40:00,172.21,172.97,171.16,171.28,68008.0,172.21,172.97,171.16,171.28,68008.0
2019-04-12 09:50:00,171.29,171.99,171.25,171.9,26040.0,171.29,171.99,171.25,171.9,26040.0
2019-04-12 10:00:00,171.91,172.22,171.52,171.85,35312.0,171.91,172.22,171.52,171.85,35312.0
2019-04-12 10:10:00,171.85,172.18,171.7,172.04,26579.0,171.85,172.18,171.7,172.04,26579.0
2019-04-12 10:20:00,172.09,172.23,171.92,172.04,22678.0,172.09,172.23,171.92,172.04,22678.0
2019-04-12 10:30:00,172.05,172.52,171.97,172.21,17452.0,172.05,172.52,171.97,172.21,17452.0
2019-04-12 10:40:00,172.21,172.52,172.1,172.22,15591.0,172.21,172.52,172.1,172.22,15591.0
2019-04-12 10:50:00,172.2,172.49,172.2,172.37,11351.0,172.2,172.49,172.2,172.37,11351.0
2019-04-12 11:00:00,172.29,172.35,172.0,172.09,12395.0,172.29,172.35,172.0,172.09,12395.0
2019-04-12 11:10:00,172.06,172.06,171.71,171.88,10139.0,172.06,172.06,171.71,171.88,10139.0
2019-04-12 11:20:00,171.91,172.17,171.91,172.01,9655.0,171.91,172.17,171.91,172.01,9655.0
2019-04-12 11:30:00,172.0,172.34,171.97,172.02,9860.0,172.0,172.34,171.97,172.02,9860.0
2019-04-12 11:40:00,172.04,172.09,171.82,172.04,7944.0,172.04,172.09,171.82,172.04,7944.0
2019-04-12 11:50:00,172.05,172.32,172.03,172.28,6405.0,172.05,172.32,172.03,172.28,6405.0
2019-04-12 12:00:00,172.32,172.42,172.08,172.24,5037.0,172.32,172.42,172.08,172.24,5037.0
2019-04-12 12:10:00,172.17,172.66,172.16,172.63,5046.0,172.17,172.66,172.16,172.63,5046.0
2019-04-12 12:20:00,172.64,172.64,172.29,172.46,11246.0,172.64,172.64,172.29,172.46,11246.0
2019-04-12 12:30:00,172.46,172.5,171.86,171.95,9059.0,172.46,172.5,171.86,171.95,9059.0
2019-04-12 12:40:00,171.98,171.98,171.71,171.86,10339.0,171.98,171.98,171.71,171.86,10339.0
2019-04-12 12:50:00,171.9,172.03,171.81,171.86,5677.0,171.9,172.03,171.81,171.86,5677.0
2019-04-12 13:00:00,171.77,172.13,171.68,172.1,6200.0,171.77,172.13,171.68,172.1,6200.0
2019-04-12 13:10:00,172.08,172.17,171.74,171.89,8202.0,172.08,172.17,171.74,171.89,8202.0
2019-04-12 13:20:00,171.88,171.88,171.65,171.69,8551.0,171.88,171.88,171.65,171.69,8551.0
2019-04-12 13:30:00,171.71,171.74,171.47,171.53,10019.0,171.71,171.74,171.47,171.53,10019.0
2019-04-12 13:40:00,171.53,171.59,171.41,171.41,7544.0,171.53,171.59,171.41,171.41,7544.0
2019-04-12 13:50:00,171.43,171.45,170.98,171.02,28188.0,171.43,171.45,170.98,171.02,28188.0
2019-04-12 14:00:00,170.97,171.27,170.94,171.21,24420.0,170.97,171.27,170.94,171.21,24420.0
2019-04-12 14:10:00,171.19,171.39,171.14,171.19,12239.0,171.19,171.39,171.14,171.19,12239.0
2019-04-12 14:20:00,171.19,171.23,171.03,171.14,10542.0,171.19,171.23,171.03,171.14,10542.0
2019-04-12 14:30:00,171.17,171.17,170.89,171.0,11128.0,171.17,171.17,170.89,171.0,11128.0
2019-04-12 14:40:00,170.97,171.03,170.88,170.88,14213.0,170.97,171.03,170.88,170.88,14213.0
2019-04-12 14:50:00,170.89,171.09,170.76,171.06,12795.0,170.89,171.09,170.76,171.06,12795.0
2019-04-12 15:00:00,171.04,171.06,170.68,170.77,21963.0,171.04,171.06,170.68,170.77,21963.0
2019-04-12 15:10:00,170.73,170.99,170.73,170.83,18675.0,170.73,170.99,170.73,170.83,18675.0
2019-04-12 15:20:00,170.81,170.89,170.65,170.89,15516.0,170.81,170.89,170.65,170.89,15516.0
2019-04-12 15:30:00,170.9,171.34,170.89,171.34,25394.0,170.9,171.34,170.89,171.34,25394.0
2019-04-12 15:40:00,171.38,171.54,171.32,171.44,46189.0,171.38,171.54,171.32,171.44,46189.0
2019-04-12 15:50:00,171.4,171.94,171.28,171.9,166469.0,171.4,171.94,171.28,171.9,166469.0
2019-04-15 09:30:00,172.01,172.94,172.0,172.54,39897.0,172.01,172.94,172.0,172.54,39897.0
2019-04-15 09:40:00,172.57,173.22,172.48,173.03,48471.0,172.57,173.22,172.48,173.03,48471.0
2019-04-15 09:50:00,173.01,173.1,172.66,172.68,28025.0,173.01,173.1,172.66,172.68,28025.0
2019-04-15 10:00:00,172.81,172.81,171.78,171.79,42958.0,172.81,172.81,171.78,171.79,42958.0
2019-04-15 10:10:00,171.78,172.13,171.58,171.75,7035.0,171.78,172.13,171.58,171.75,7035.0
2019-04-15 10:20:00,171.69,172.02,171.51,171.51,10511.0,171.69,172.02,171.51,171.51,10511.0
2019-04-15 10:30:00,171.46,171.46,170.99,171.06,14019.0,171.46,171.46,170.99,171.06,14019.0
2019-04-15 10:40:00,171.09,171.42,170.99,171.4,7055.0,171.09,171.42,170.99,171.4,7055.0
2019-04-15 10:50:00,171.43,171.7,171.22,171.51,8825.0,171.43,171.7,171.22,171.51,8825.0
2019-04-15 11:00:00,171.49,171.79,171.44,171.68,12703.0,171.49,171.79,171.44,171.68,12703.0
2019-04-15 11:10:00,171.73,172.0,171.67,171.93,23456.0,171.73,172.0,171.67,171.93,23456.0
2019-04-15 11:20:00,171.89,171.99,171.68,171.97,14235.0,171.89,171.99,171.68,171.97,14235.0
2019-04-15 11:30:00,171.95,171.95,171.67,171.67,5359.0,171.95,171.95,171.67,171.67,5359.0
2019-04-15 11:40:00,171.68,172.1,171.67,172.1,8377.0,171.68,172.1,171.67,172.1,8377.0
2019-04-15 11:50:00,172.11,172.32,172.1,172.26,21037.0,172.11,172.32,172.1,172.26,21037.0
2019-04-15 12:00:00,172.26,172.26,171.68,171.69,9653.0,172.26,172.26,171.68,171.69,9653.0
2019-04-15 12:10:00,171.67,171.9,171.63,171.87,10930.0,171.67,171.9,171.63,171.87,10930.0
2019-04-15 12:20:00,171.88,172.05,171.75,171.88,6000.0,171.88,172.05,171.75,171.88,6000.0
2019-04-15 12:30:00,171.91,172.05,171.89,171.93,4463.0,171.91,172.05,171.89,171.93,4463.0
2019-04-15 12:40:00,171.91,172.04,171.88,172.01,4704.0,171.91,172.04,171.88,172.01,4704.0
2019-04-15 12:50:00,172.0,172.0,171.73,171.9,4918.0,172.0,172.0,171.73,171.9,4918.0
2019-04-15 13:00:00,171.91,172.2,171.88,172.16,3341.0,171.91,172.2,171.88,172.16,3341.0
2019-04-15 13:10:00,172.16,172.28,172.12,172.16,6603.0,172.16,172.28,172.12,172.16,6603.0
2019-04-15 13:20:00,172.14,172.27,172.13,172.24,4628.0,172.14,172.27,172.13,172.24,4628.0
2019-04-15 13:30:00,172.35,172.67,172.33,172.63,5206.0,172.35,172.67,172.33,172.63,5206.0
2019-04-15 13:40:00,172.64,172.73,172.48,172.53,7291.0,172.64,172.73,172.48,172.53,7291.0
2019-04-15 13:50:00,172.56,172.61,172.4,172.45,6444.0,172.56,172.61,172.4,172.45,6444.0
2019-04-15 14:00:00,172.45,172.65,172.43,172.46,4398.0,172.45,172.65,172.43,172.46,4398.0
2019-04-15 14:10:00,172.42,172.6,172.31,172.49,5730.0,172.42,172.6,172.31,172.49,5730.0
2019-04-15 14:20:00,172.55,172.64,172.51,172.64,5742.0,172.55,172.64,172.51,172.64,5742.0
2019-04-15 14:30:00,172.7,172.73,172.48,172.49,11189.0,172.7,172.73,172.48,172.49,11189.0
2019-04-15 14:40:00,172.49,172.66,172.49,172.63,6008.0,172.49,172.66,172.49,172.63,6008.0
2019-04-15 14:50:00,172.67,172.89,172.65,172.73,11491.0,172.67,172.89,172.65,172.73,11491.0
2019-04-15 15:00:00,172.73,172.94,172.65,172.92,7496.0,172.73,172.94,172.65,172.92,7496.0
2019-04-15 15:10:00,172.92,173.05,172.85,173.03,8554.0,172.92,173.05,172.85,173.03,8554.0
2019-04-15 15:20:00,173.04,173.1,172.9,172.91,18026.0,173.04,173.1,172.9,172.91,18026.0
2019-04-15 15:30:00,172.92,172.93,172.77,172.88,22208.0,172.92,172.93,172.77,172.88,22208.0
2019-04-15 15:40:00,172.9,173.0,172.76,172.78,22393.0,172.9,173.0,172.76,172.78,22393.0
2019-04-15 15:50:00,172.79,173.01,172.71,172.78,50172.0,172.79,173.01,172.71,172.78,50172.0
2019-04-16 09:30:00,173.0,173.4,171.71,171.98,40586.0,173.0,173.4,171.71,171.98,40586.0
2019-04-16 09:40:00,172.18,172.69,171.88,172.23,15319.0,172.18,172.69,171.88,172.23,15319.0
2019-04-16 09:50:00,172.31,172.62,172.04,172.42,14860.0,172.31,172.62,172.04,172.42,14860.0
2019-04-16 10:00:00,172.35,172.82,172.33,172.82,15394.0,172.35,172.82,172.33,172.82,15394.0
2019-04-16 10:10:00,172.83,173.51,172.81,173.32,20084.0,172.83,173.51,172.81,173.32,20084.0
2019-04-16 10:20:00,173.43,173.43,172.96,173.09,14664.0,173.43,173.43,172.96,173.09,14664.0
2019-04-16 10:30:00,173.02,173.46,172.86,173.35,24678.0,173.02,173.46,172.86,173.35,24678.0
2019-04-16 10:40:00,173.4,173.47,173.02,173.08,16900.0,173.4,173.47,173.02,173.08,16900.0
2019-04-16 10:50:00,173.09,173.38,172.99,173.13,10455.0,173.09,173.38,172.99,173.13,10455.0
2019-04-16 11:00:00,173.13,173.62,172.98,173.6,12169.0,173.13,173.62,172.98,173.6,12169.0
2019-04-16 11:10:00,173.58,173.79,173.54,173.59,24605.0,173.58,173.79,173.54,173.59,24605.0
2019-04-16 11:20:00,173.65,173.86,173.65,173.72,14257.0,173.65,173.86,173.65,173.72,14257.0
2019-04-16 11:30:00,173.71,173.89,173.5,173.87,15120.0,173.71,173.89,173.5,173.87,15120.0
2019-04-16 11:40:00,173.89,173.93,173.45,173.53,16158.0,173.89,173.93,173.45,173.53,16158.0
2019-04-16 11:50:00,173.53,173.71,173.52,173.62,9853.0,173.53,173.71,173.52,173.62,9853.0
2019-04-16 12:00:00,173.6,173.75,173.44,173.55,29369.0,173.6,173.75,173.44,173.55,29369.0
2019-04-16 12:10:00,173.53,173.54,173.21,173.46,7672.0,173.53,173.54,173.21,173.46,7672.0
2019-04-16 12:20:00,173.45,173.63,173.45,173.56,15226.0,173.45,173.63,173.45,173.56,15226.0
2019-04-16 12:30:00,173.58,173.65,173.48,173.59,9965.0,173.58,173.65,173.48,173.59,9965.0
2019-04-16 12:40:00,173.56,173.88,173.56,173.76,8400.0,173.56,173.88,173.56,173.76,8400.0
2019-04-16 12:50:00,173.75,174.07,173.75,174.07,12121.0,173.75,174.07,173.75,174.07,12121.0
2019-04-16 13:00:00,174.02,174.2,174.0,174.19,15200.0,174.02,174.2,174.0,174.19,15200.0
2019-04-16 13:10:00,174.16,174.28,174.05,174.09,19382.0,174.16,174.28,174.05,174.09,19382.0
2019-04-16 13:20:00,174.12,174.39,174.11,174.22,89670.0,174.12,174.39,174.11,174.22,89670.0
2019-04-16 13:30:00,174.25,174.25,173.94,173.96,17891.0,174.25,174.25,173.94,173.96,17891.0
2019-04-16 13:40:00,173.96,174.07,173.94,173.97,14183.0,173.96,174.07,173.94,173.97,14183.0
2019-04-16 13:50:00,173.96,174.02,173.78,174.01,15238.0,173.96,174.02,173.78,174.01,15238.0
2019-04-16 14:00:00,174.01,174.4,173.9,174.04,38656.0,174.01,174.4,173.9,174.04,38656.0
2019-04-16 14:10:00,174.08,174.16,173.99,174.13,17444.0,174.08,174.16,173.99,174.13,17444.0
2019-04-16 14:20:00,174.13,174.15,174.02,174.06,21789.0,174.13,174.15,174.02,174.06,21789.0
2019-04-16 14:30:00,174.06,174.14,173.88,173.92,26227.0,174.06,174.14,173.88,173.92,26227.0
2019-04-16 14:40:00,173.93,173.98,173.86,173.95,17999.0,173.93,173.98,173.86,173.95,17999.0
2019-04-16 14:50:00,173.94,173.97,173.27,173.33,34249.0,173.94,173.97,173.27,173.33,34249.0
2019-04-16 15:00:00,173.32,173.34,172.98,173.08,69531.0,173.32,173.34,172.98,173.08,69531.0
2019-04-16 15:10:00,173.08,173.18,173.04,173.04,51005.0,173.08,173.18,173.04,173.04,51005.0
2019-04-16 15:20:00,173.01,173.04,172.28,172.34,56690.0,173.01,173.04,172.28,172.34,56690.0
2019-04-16 15:30:00,172.34,172.34,171.34,171.8,52822.0,172.34,172.34,171.34,171.8,52822.0
2019-04-16 15:40:00,171.83,172.41,171.74,172.32,39308.0,171.83,172.41,171.74,172.32,39308.0
2019-04-16 15:50:00,172.32,172.73,172.3,172.69,80942.0,172.32,172.73,172.3,172.69,80942.0
2019-04-17 09:30:00,173.12,173.16,171.43,172.29,38956.0,173.12,173.16,171.43,172.29,38956.0
2019-04-17 09:40:00,172.18,173.06,172.18,173.06,51297.0,172.18,173.06,172.18,173.06,51297.0
2019-04-17 09:50:00,173.06,173.4,171.26,171.46,25076.0,173.06,173.4,171.26,171.46,25076.0
2019-04-17 10:00:00,171.5,171.5,169.44,170.18,75219.0,171.5,171.5,169.44,170.18,75219.0
2019-04-17 10:10:00,170.26,170.9,170.17,170.67,61849.0,170.26,170.9,170.17,170.67,61849.0
2019-04-17 10:20:00,170.58,171.09,170.42,170.67,38886.0,170.58,171.09,170.42,170.67,38886.0
2019-04-17 10:30:00,170.65,170.88,170.25,170.88,19679.0,170.65,170.88,170.25,170.88,19679.0
2019-04-17 10:40:00,170.88,171.33,170.44,170.71,21761.0,170.88,171.33,170.44,170.71,21761.0
2019-04-17 10:50:00,170.76,171.0,170.1,170.45,43694.0,170.76,171.0,170.1,170.45,43694.0
2019-04-17 11:00:00,170.46,170.68,169.71,170.09,20302.0,170.46,170.68,169.71,170.09,20302.0
2019-04-17 11:10:00,170.12,170.44,170.08,170.42,9117.0,170.12,170.44,170.08,170.42,9117.0
2019-04-17 11:20:00,170.24,170.4,170.12,170.34,13552.0,170.24,170.4,170.12,170.34,13552.0
2019-04-17 11:30:00,170.29,170.42,169.6,169.79,25560.0,170.29,170.42,169.6,169.79,25560.0
2019-04-17 11:40:00,169.77,169.82,169.43,169.72,30955.0,169.77,169.82,169.43,169.72,30955.0
2019-04-17 11:50:00,169.72,169.94,169.28,169.52,13653.0,169.72,169.94,169.28,169.52,13653.0
2019-04-17 12:00:00,169.5,169.56,169.0,169.0,19844.0,169.5,169.56,169.0,169.0,19844.0
2019-04-17 12:10:00,169.04,169.39,168.9,169.07,16909.0,169.04,169.39,168.9,169.07,16909.0
2019-04-17 12:20:00,169.07,169.58,169.07,169.34,11804.0,169.07,169.58,169.07,169.34,11804.0
2019-04-17 12:30:00,169.27,169.4,169.12,169.12,17954.0,169.27,169.4,169.12,169.12,17954.0
2019-04-17 12:40:00,169.11,169.39,169.01,169.27,13100.0,169.11,169.39,169.01,169.27,13100.0
2019-04-17 12:50:00,169.3,169.49,168.91,168.91,38054.0,169.3,169.49,168.91,168.91,38054.0
2019-04-17 13:00:00,168.95,169.06,168.38,168.68,37264.0,168.95,169.06,168.38,168.68,37264.0
2019-04-17 13:10:00,168.67,168.81,168.53,168.61,21503.0,168.67,168.81,168.53,168.61,21503.0
2019-04-17 13:20:00,168.62,168.67,168.32,168.38,21922.0,168.62,168.67,168.32,168.38,21922.0
2019-04-17 13:30:00,168.39,168.69,168.21,168.69,25625.0,168.39,168.69,168.21,168.69,25625.0
2019-04-17 13:40:00,168.65,168.81,168.5,168.75,15867.0,168.65,168.81,168.5,168.75,15867.0
2019-04-17 13:50:00,168.77,168.8,168.59,168.62,10579.0,168.77,168.8,168.59,168.62,10579.0
2019-04-17 14:00:00,168.6,168.84,168.4,168.47,11504.0,168.6,168.84,168.4,168.47,11504.0
2019-04-17 14:10:00,168.47,168.57,168.16,168.56,12925.0,168.47,168.57,168.16,168.56,12925.0
2019-04-17 14:20:00,168.54,168.56,167.61,167.79,36726.0,168.54,168.56,167.61,167.79,36726.0
2019-04-17 14:30:00,167.81,167.94,167.69,167.71,27438.0,167.81,167.94,167.69,167.71,27438.0
2019-04-17 14:40:00,167.75,167.92,167.64,167.9,18647.0,167.75,167.92,167.64,167.9,18647.0
2019-04-17 14:50:00,167.91,168.34,167.88,168.01,36306.0,167.91,168.34,167.88,168.01,36306.0
2019-04-17 15:00:00,168.05,168.31,167.95,168.03,10474.0,168.05,168.31,167.95,168.03,10474.0
2019-04-17 15:10:00,168.07,168.17,167.8,167.86,16252.0,168.07,168.17,167.8,167.86,16252.0
2019-04-17 15:20:00,167.86,168.03,167.72,167.83,18310.0,167.86,168.03,167.72,167.83,18310.0
2019-04-17 15:30:00,167.85,168.02,167.76,167.85,40670.0,167.85,168.02,167.76,167.85,40670.0
2019-04-17 15:40:00,167.84,168.08,167.79,167.87,53902.0,167.84,168.08,167.79,167.87,53902.0
2019-04-17 15:50:00,167.86,168.09,167.68,168.09,153321.0,167.86,168.09,167.68,168.09,153321.0
2019-04-18 09:30:00,168.35,168.35,165.29,166.78,150783.0,168.35,168.35,165.29,166.78,150783.0
2019-04-18 09:40:00,166.86,167.54,166.37,166.59,47471.0,166.86,167.54,166.37,166.59,47471.0
2019-04-18 09:50:00,166.53,166.53,165.26,165.26,46330.0,166.53,166.53,165.26,165.26,46330.0
2019-04-18 10:00:00,165.21,166.18,164.81,165.97,40254.0,165.21,166.18,164.81,165.97,40254.0
2019-04-18 10:10:00,165.99,166.57,165.69,166.34,10803.0,165.99,166.57,165.69,166.34,10803.0
2019-04-18 10:20:00,166.25,166.25,165.41,165.5,16282.0,166.25,166.25,165.41,165.5,16282.0
2019-04-18 10:30:00,165.45,166.05,165.38,165.89,13084.0,165.45,166.05,165.38,165.89,13084.0
2019-04-18 10:40:00,165.81,166.23,165.56,166.17,9389.0,165.81,166.23,165.56,166.17,9389.0
2019-04-18 10:50:00,166.26,166.54,165.89,166.42,18979.0,166.26,166.54,165.89,166.42,18979.0
2019-04-18 11:00:00,166.47,166.72,166.15,166.65,16919.0,166.47,166.72,166.15,166.65,16919.0
2019-04-18 11:10:00,166.63,167.2,166.56,166.79,14920.0,166.63,167.2,166.56,166.79,14920.0
2019-04-18 11:20:00,166.85,166.9,166.37,166.37,15672.0,166.85,166.9,166.37,166.37,15672.0
2019-04-18 11:30:00,166.37,167.24,166.37,167.24,13191.0,166.37,167.24,166.37,167.24,13191.0
2019-04-18 11:40:00,167.24,167.31,166.88,166.94,17264.0,167.24,167.31,166.88,166.94,17264.0
2019-04-18 11:50:00,166.95,167.58,166.84,167.54,21016.0,166.95,167.58,166.84,167.54,21016.0
2019-04-18 12:00:00,167.58,167.6,167.21,167.21,22121.0,167.58,167.6,167.21,167.21,22121.0
2019-04-18 12:10:00,167.2,167.44,167.01,167.42,19221.0,167.2,167.44,167.01,167.42,19221.0
2019-04-18 12:20:00,167.41,167.46,167.27,167.3,10387.0,167.41,167.46,167.27,167.3,10387.0
2019-04-18 12:30:00,167.28,167.48,167.23,167.23,18380.0,167.28,167.48,167.23,167.23,18380.0
2019-04-18 12:40:00,167.22,167.7,167.21,167.69,7100.0,167.22,167.7,167.21,167.69,7100.0
2019-04-18 12:50:00,167.67,167.67,167.42,167.43,16604.0,167.67,167.67,167.42,167.43,16604.0
2019-04-18 13:00:00,167.42,167.58,167.34,167.57,12620.0,167.42,167.58,167.34,167.57,12620.0
2019-04-18 13:10:00,167.57,167.67,167.51,167.63,7482.0,167.57,167.67,167.51,167.63,7482.0
2019-04-18 13:20:00,167.66,167.76,167.61,167.73,9002.0,167.66,167.76,167.61,167.73,9002.0
2019-04-18 13:30:00,167.75,167.99,167.65,167.71,14449.0,167.75,167.99,167.65,167.71,14449.0
2019-04-18 13:40:00,167.71,167.93,167.51,167.92,11535.0,167.71,167.93,167.51,167.92,11535.0
2019-04-18 13:50:00,167.93,168.05,167.88,168.02,15033.0,167.93,168.05,167.88,168.02,15033.0
2019-04-18 14:00:00,167.95,168.15,167.87,168.02,21260.0,167.95,168.15,167.87,168.02,21260.0
2019-04-18 14:10:00,168.0,168.2,167.93,167.93,17358.0,168.0,168.2,167.93,167.93,17358.0
2019-04-18 14:20:00,167.95,168.11,167.89,167.9,24706.0,167.95,168.11,167.89,167.9,24706.0
2019-04-18 14:30:00,167.9,168.13,167.89,168.11,21168.0,167.9,168.13,167.89,168.11,21168.0
2019-04-18 14:40:00,168.17,168.77,168.17,168.47,63355.0,168.17,168.77,168.17,168.47,63355.0
2019-04-18 14:50:00,168.45,168.6,168.29,168.5,36257.0,168.45,168.6,168.29,168.5,36257.0
2019-04-18 15:00:00,168.49,168.49,168.33,168.41,28136.0,168.49,168.49,168.33,168.41,28136.0
2019-04-18 15:10:00,168.43,168.67,168.43,168.57,15996.0,168.43,168.67,168.43,168.57,15996.0
2019-04-18 15:20:00,168.58,168.98,168.58,168.87,55048.0,168.58,168.98,168.58,168.87,55048.0
2019-04-18 15:30:00,168.84,168.91,168.66,168.84,54030.0,168.84,168.91,168.66,168.84,54030.0
2019-04-18 15:40:00,168.84,168.93,168.77,168.87,25812.0,168.84,168.93,168.77,168.87,25812.0
2019-04-18 15:50:00,168.83,169.38,168.78,169.17,217658.0,168.83,169.38,168.78,169.17,217658.0
2019-04-22 09:30:00,168.69,169.21,167.9,169.04,38978.0,168.69,169.21,167.9,169.04,38978.0
2019-04-22 09:40:00,169.03,169.33,168.57,169.23,57828.0,169.03,169.33,168.57,169.23,57828.0
2019-04-22 09:50:00,169.07,169.58,168.82,169.45,11156.0,169.07,169.58,168.82,169.45,11156.0
2019-04-22 10:00:00,169.51,170.28,169.51,170.09,11801.0,169.51,170.28,169.51,170.09,11801.0
2019-04-22 10:10:00,170.01,170.26,169.63,170.18,8978.0,170.01,170.26,169.63,170.18,8978.0
2019-04-22 10:20:00,170.28,170.29,169.89,170.25,43764.0,170.28,170.29,169.89,170.25,43764.0
2019-04-22 10:30:00,170.25,170.61,170.22,170.37,18375.0,170.25,170.61,170.22,170.37,18375.0
2019-04-22 10:40:00,170.33,170.62,170.21,170.62,12021.0,170.33,170.62,170.21,170.62,12021.0
2019-04-22 10:50:00,170.65,170.87,170.53,170.87,34010.0,170.65,170.87,170.53,170.87,34010.0
2019-04-22 11:00:00,170.85,170.88,170.5,170.72,10798.0,170.85,170.88,170.5,170.72,10798.0
2019-04-22 11:10:00,170.76,171.01,170.66,170.94,20590.0,170.76,171.01,170.66,170.94,20590.0
2019-04-22 11:20:00,170.94,171.31,170.85,171.26,14213.0,170.94,171.31,170.85,171.26,14213.0
2019-04-22 11:30:00,171.28,171.34,170.98,171.2,19346.0,171.28,171.34,170.98,171.2,19346.0
2019-04-22 11:40:00,171.22,171.35,171.17,171.21,10846.0,171.22,171.35,171.17,171.21,10846.0
2019-04-22 11:50:00,171.21,171.43,171.1,171.4,9108.0,171.21,171.43,171.1,171.4,9108.0
2019-04-22 12:00:00,171.38,171.39,171.17,171.17,21102.0,171.38,171.39,171.17,171.17,21102.0
2019-04-22 12:10:00,171.12,171.43,171.01,171.1,24170.0,171.12,171.43,171.01,171.1,24170.0
2019-04-22 12:20:00,171.07,171.16,170.82,171.16,5958.0,171.07,171.16,170.82,171.16,5958.0
2019-04-22 12:30:00,171.21,171.49,171.19,171.36,8361.0,171.21,171.49,171.19,171.36,8361.0
2019-04-22 12:40:00,171.34,171.44,171.25,171.25,12537.0,171.34,171.44,171.25,171.25,12537.0
2019-04-22 12:50:00,171.16,171.16,170.91,171.0,7781.0,171.16,171.16,170.91,171.0,7781.0
2019-04-22 13:00:00,171.02,171.15,170.97,171.02,7330.0,171.02,171.15,170.97,171.02,7330.0
2019-04-22 13:10:00,171.0,171.3,170.99,171.25,21090.0,171.0,171.3,170.99,171.25,21090.0
2019-04-22 13:20:00,171.27,171.42,171.22,171.25,10968.0,171.27,171.42,171.22,171.25,10968.0
2019-04-22 13:30:00,171.28,171.68,171.26,171.62,9591.0,171.28,171.68,171.26,171.62,9591.0
2019-04-22 13:40:00,171.61,171.74,171.46,171.64,6319.0,171.61,171.74,171.46,171.64,6319.0
2019-04-22 13:50:00,171.73,171.89,171.65,171.88,9500.0,171.73,171.89,171.65,171.88,9500.0
2019-04-22 14:00:00,171.93,171.94,171.69,171.72,11744.0,171.93,171.94,171.69,171.72,11744.0
2019-04-22 14:10:00,171.71,171.81,171.59,171.79,12946.0,171.71,171.81,171.59,171.79,12946.0
2019-04-22 14:20:00,171.82,172.06,171.76,171.86,19750.0,171.82,172.06,171.76,171.86,19750.0
2019-04-22 14:30:00,171.85,172.12,171.85,172.01,20373.0,171.85,172.12,171.85,172.01,20373.0
2019-04-22 14:40:00,171.97,172.11,171.87,171.97,14380.0,171.97,172.11,171.87,171.97,14380.0
2019-04-22 14:50:00,171.97,172.05,171.92,171.97,10790.0,171.97,172.05,171.92,171.97,10790.0
2019-04-22 15:00:00,171.95,172.0,171.78,171.82,12393.0,171.95,172.0,171.78,171.82,12393.0
2019-04-22 15:10:00,171.78,171.86,171.73,171.86,9408.0,171.78,171.86,171.73,171.86,9408.0
2019-04-22 15:20:00,171.86,171.99,171.8,171.97,42847.0,171.86,171.99,171.8,171.97,42847.0
2019-04-22 15:30:00,171.98,172.08,171.86,171.96,30145.0,171.98,172.08,171.86,171.96,30145.0
2019-04-22 15:40:00,171.94,172.06,171.75,171.87,25043.0,171.94,172.06,171.75,171.87,25043.0
2019-04-22 15:50:00,171.88,172.31,171.88,172.21,138244.0,171.88,172.31,171.88,172.21,138244.0
2019-04-23 09:30:00,173.0,174.22,172.5,173.66,57132.0,173.0,174.22,172.5,173.66,57132.0
2019-04-23 09:40:00,173.62,174.33,173.52,173.97,34213.0,173.62,174.33,173.52,173.97,34213.0
2019-04-23 09:50:00,174.0,174.46,173.87,174.16,41547.0,174.0,174.46,173.87,174.16,41547.0
2019-04-23 10:00:00,174.17,175.25,174.13,174.82,65339.0,174.17,175.25,174.13,174.82,65339.0
2019-04-23 10:10:00,174.81,175.0,174.52,174.67,17191.0,174.81,175.0,174.52,174.67,17191.0
2019-04-23 10:20:00,174.66,175.41,174.64,175.28,11621.0,174.66,175.41,174.64,175.28,11621.0
2019-04-23 10:30:00,175.22,175.59,174.63,175.03,21442.0,175.22,175.59,174.63,175.03,21442.0
2019-04-23 10:40:00,175.08,175.15,174.6,174.73,32570.0,175.08,175.15,174.6,174.73,32570.0
2019-04-23 10:50:00,174.61,174.68,174.14,174.24,22625.0,174.61,174.68,174.14,174.24,22625.0
2019-04-23 11:00:00,174.25,174.25,173.82,174.2,14732.0,174.25,174.25,173.82,174.2,14732.0
2019-04-23 11:10:00,174.2,174.71,174.18,174.52,12352.0,174.2,174.71,174.18,174.52,12352.0
2019-04-23 11:20:00,174.58,175.19,174.58,174.97,15914.0,174.58,175.19,174.58,174.97,15914.0
2019-04-23 11:30:00,175.16,175.5,174.96,174.96,27070.0,175.16,175.5,174.96,174.96,27070.0
2019-04-23 11:40:00,174.91,174.97,174.65,174.97,15821.0,174.91,174.97,174.65,174.97,15821.0
2019-04-23 11:50:00,174.98,174.99,174.71,174.89,12203.0,174.98,174.99,174.71,174.89,12203.0
2019-04-23 12:00:00,174.9,175.14,174.67,175.04,22809.0,174.9,175.14,174.67,175.04,22809.0
2019-04-23 12:10:00,175.05,175.07,174.78,174.94,10345.0,175.05,175.07,174.78,174.94,10345.0
2019-04-23 12:20:00,174.95,174.99,174.56,174.81,16222.0,174.95,174.99,174.56,174.81,16222.0
2019-04-23 12:30:00,174.82,174.99,174.52,174.99,12042.0,174.82,174.99,174.52,174.99,12042.0
2019-04-23 12:40:00,175.0,175.02,174.69,174.79,7730.0,175.0,175.02,174.69,174.79,7730.0
2019-04-23 12:50:00,174.79,174.85,174.61,174.78,12039.0,174.79,174.85,174.61,174.78,12039.0
2019-04-23 13:00:00,174.79,175.11,174.73,175.11,28529.0,174.79,175.11,174.73,175.11,28529.0
2019-04-23 13:10:00,175.18,175.21,174.96,175.16,9529.0,175.18,175.21,174.96,175.16,9529.0
2019-04-23 13:20:00,175.19,175.35,175.06,175.1,23431.0,175.19,175.35,175.06,175.1,23431.0
2019-04-23 13:30:00,175.1,175.38,175.08,175.19,8767.0,175.1,175.38,175.08,175.19,8767.0
2019-04-23 13:40:00,175.2,175.46,175.19,175.46,12406.0,175.2,175.46,175.19,175.46,12406.0
2019-04-23 13:50:00,175.46,175.73,175.45,175.61,6800.0,175.46,175.73,175.45,175.61,6800.0
2019-04-23 14:00:00,175.59,175.64,175.44,175.57,26818.0,175.59,175.64,175.44,175.57,26818.0
2019-04-23 14:10:00,175.55,175.76,175.54,175.75,24918.0,175.55,175.76,175.54,175.75,24918.0
2019-04-23 14:20:00,175.79,175.98,175.35,175.91,68328.0,175.79,175.98,175.35,175.91,68328.0
2019-04-23 14:30:00,175.92,176.21,175.67,175.94,59955.0,175.92,176.21,175.67,175.94,59955.0
2019-04-23 14:40:00,175.85,175.85,175.58,175.65,10400.0,175.85,175.85,175.58,175.65,10400.0
2019-04-23 14:50:00,175.64,175.64,175.38,175.59,21012.0,175.64,175.64,175.38,175.59,21012.0
2019-04-23 15:00:00,175.57,175.81,175.48,175.68,19666.0,175.57,175.81,175.48,175.68,19666.0
2019-04-23 15:10:00,175.64,175.82,175.55,175.61,7138.0,175.64,175.82,175.55,175.61,7138.0
2019-04-23 15:20:00,175.63,175.68,175.49,175.66,30883.0,175.63,175.68,175.49,175.66,30883.0
2019-04-23 15:30:00,175.62,175.62,175.05,175.12,78013.0,175.62,175.62,175.05,175.12,78013.0
2019-04-23 15:40:00,175.08,175.27,175.06,175.23,26869.0,175.08,175.27,175.06,175.23,26869.0
2019-04-23 15:50:00,175.21,175.44,175.2,175.22,105044.0,175.21,175.44,175.2,175.22,105044.0
2019-04-24 09:30:00,175.68,177.37,175.04,177.32,35894.0,175.68,177.37,175.04,177.32,35894.0
2019-04-24 09:40:00,177.32,177.32,175.81,176.2,32333.0,177.32,177.32,175.81,176.2,32333.0
2019-04-24 09:50:00,176.18,176.26,175.46,175.86,15360.0,176.18,176.26,175.46,175.86,15360.0
2019-04-24 10:00:00,175.86,176.7,175.75,176.38,52505.0,175.86,176.7,175.75,176.38,52505.0
2019-04-24 10:10:00,176.45,176.45,175.85,176.09,37401.0,176.45,176.45,175.85,176.09,37401.0
2019-04-24 10:20:00,176.13,176.15,175.96,176.02,6747.0,176.13,176.15,175.96,176.02,6747.0
2019-04-24 10:30:00,176.1,176.93,175.93,176.67,23423.0,176.1,176.93,175.93,176.67,23423.0
2019-04-24 10:40:00,176.59,176.64,176.15,176.29,13016.0,176.59,176.64,176.15,176.29,13016.0
2019-04-24 10:50:00,176.34,176.55,176.14,176.51,29640.0,176.34,176.55,176.14,176.51,29640.0
2019-04-24 11:00:00,176.53,176.61,176.08,176.09,12993.0,176.53,176.61,176.08,176.09,12993.0
2019-04-24 11:10:00,176.14,176.4,176.09,176.27,12102.0,176.14,176.4,176.09,176.27,12102.0
2019-04-24 11:20:00,176.24,176.3,176.02,176.19,9962.0,176.24,176.3,176.02,176.19,9962.0
2019-04-24 11:30:00,176.29,176.44,176.17,176.37,8765.0,176.29,176.44,176.17,176.37,8765.0
2019-04-24 11:40:00,176.36,176.36,176.17,176.17,17739.0,176.36,176.36,176.17,176.17,17739.0
2019-04-24 11:50:00,176.11,176.33,176.07,176.31,7959.0,176.11,176.33,176.07,176.31,7959.0
2019-04-24 12:00:00,176.31,176.36,176.11,176.27,19771.0,176.31,176.36,176.11,176.27,19771.0
2019-04-24 12:10:00,176.27,176.33,175.97,176.21,9469.0,176.27,176.33,175.97,176.21,9469.0
2019-04-24 12:20:00,176.24,176.24,176.05,176.24,9031.0,176.24,176.24,176.05,176.24,9031.0
2019-04-24 12:30:00,176.24,176.56,176.19,176.52,8313.0,176.24,176.56,176.19,176.52,8313.0
2019-04-24 12:40:00,176.48,176.54,176.22,176.27,11058.0,176.48,176.54,176.22,176.27,11058.0
2019-04-24 12:50:00,176.26,176.33,176.04,176.33,20466.0,176.26,176.33,176.04,176.33,20466.0
2019-04-24 13:00:00,176.31,176.55,176.23,176.35,10109.0,176.31,176.55,176.23,176.35,10109.0
2019-04-24 13:10:00,176.35,176.47,176.17,176.44,6908.0,176.35,176.47,176.17,176.44,6908.0
2019-04-24 13:20:00,176.44,176.47,176.28,176.37,7724.0,176.44,176.47,176.28,176.37,7724.0
2019-04-24 13:30:00,176.4,176.74,176.37,176.71,26703.0,176.4,176.74,176.37,176.71,26703.0
2019-04-24 13:40:00,176.71,176.72,176.55,176.67,4353.0,176.71,176.72,176.55,176.67,4353.0
2019-04-24 13:50:00,176.61,176.76,176.58,176.66,8218.0,176.61,176.76,176.58,176.66,8218.0
2019-04-24 14:00:00,176.64,176.76,176.54,176.62,16155.0,176.64,176.76,176.54,176.62,16155.0
2019-04-24 14:10:00,176.61,176.66,176.36,176.4,4733.0,176.61,176.66,176.36,176.4,4733.0
2019-04-24 14:20:00,176.41,176.49,176.31,176.41,11406.0,176.41,176.49,176.31,176.41,11406.0
2019-04-24 14:30:00,176.41,176.41,176.28,176.41,13423.0,176.41,176.41,176.28,176.41,13423.0
2019-04-24 14:40:00,176.44,176.65,176.42,176.65,8757.0,176.44,176.65,176.42,176.65,8757.0
2019-04-24 14:50:00,176.67,176.71,176.58,176.63,13551.0,176.67,176.71,176.58,176.63,13551.0
2019-04-24 15:00:00,176.65,176.69,176.47,176.63,10782.0,176.65,176.69,176.47,176.63,10782.0
2019-04-24 15:10:00,176.59,176.68,176.47,176.52,10796.0,176.59,176.68,176.47,176.52,10796.0
2019-04-24 15:20:00,176.52,176.69,176.28,176.28,44994.0,176.52,176.69,176.28,176.28,44994.0
2019-04-24 15:30:00,176.3,176.35,176.17,176.22,12185.0,176.3,176.35,176.17,176.22,12185.0
2019-04-24 15:40:00,176.2,176.4,176.14,176.37,34844.0,176.2,176.4,176.14,176.37,34844.0
2019-04-24 15:50:00,176.36,176.4,176.2,176.32,89903.0,176.36,176.4,176.2,176.32,89903.0
2019-04-25 09:30:00,176.76,177.48,175.57,176.33,50679.0,176.76,177.48,175.57,176.33,50679.0
2019-04-25 09:40:00,176.21,176.53,175.43,175.6,53136.0,176.21,176.53,175.43,175.6,53136.0
2019-04-25 09:50:00,175.54,175.87,175.29,175.6,34483.0,175.54,175.87,175.29,175.6,34483.0
2019-04-25 10:00:00,175.63,175.74,174.63,174.63,18940.0,175.63,175.74,174.63,174.63,18940.0
2019-04-25 10:10:00,174.58,174.64,173.31,173.62,28322.0,174.58,174.64,173.31,173.62,28322.0
2019-04-25 10:20:00,173.68,173.71,172.91,173.55,43697.0,173.68,173.71,172.91,173.55,43697.0
2019-04-25 10:30:00,173.45,174.18,173.34,174.13,19048.0,173.45,174.18,173.34,174.13,19048.0
2019-04-25 10:40:00,174.18,174.54,174.09,174.54,26107.0,174.18,174.54,174.09,174.54,26107.0
2019-04-25 10:50:00,174.5,174.95,174.36,174.87,16391.0,174.5,174.95,174.36,174.87,16391.0
2019-04-25 11:00:00,174.78,174.88,174.45,174.47,14157.0,174.78,174.88,174.45,174.47,14157.0
2019-04-25 11:10:00,174.47,174.53,173.85,174.13,27012.0,174.47,174.53,173.85,174.13,27012.0
2019-04-25 11:20:00,174.16,174.97,174.16,174.64,17122.0,174.16,174.97,174.16,174.64,17122.0
2019-04-25 11:30:00,174.75,174.91,174.35,174.78,24530.0,174.75,174.91,174.35,174.78,24530.0
2019-04-25 11:40:00,174.78,174.93,174.48,174.84,11829.0,174.78,174.93,174.48,174.84,11829.0
2019-04-25 11:50:00,174.84,174.93,174.6,174.7,15854.0,174.84,174.93,174.6,174.7,15854.0
2019-04-25 12:00:00,174.71,174.85,174.57,174.57,16409.0,174.71,174.85,174.57,174.57,16409.0
2019-04-25 12:10:00,174.53,174.92,174.52,174.84,17570.0,174.53,174.92,174.52,174.84,17570.0
2019-04-25 12:20:00,174.89,174.91,174.32,174.32,9849.0,174.89,174.91,174.32,174.32,9849.0
2019-04-25 12:30:00,174.3,174.81,174.29,174.7,19255.0,174.3,174.81,174.29,174.7,19255.0
2019-04-25 12:40:00,174.59,174.91,174.55,174.74,9784.0,174.59,174.91,174.55,174.74,9784.0
2019-04-25 12:50:00,174.73,174.85,174.65,174.72,17425.0,174.73,174.85,174.65,174.72,17425.0
2019-04-25 13:00:00,174.72,174.86,174.55,174.75,48322.0,174.72,174.86,174.55,174.75,48322.0
2019-04-25 13:10:00,174.73,174.8,174.6,174.7,19323.0,174.73,174.8,174.6,174.7,19323.0
2019-04-25 13:20:00,174.71,174.84,174.66,174.78,11566.0,174.71,174.84,174.66,174.78,11566.0
2019-04-25 13:30:00,174.78,174.9,174.63,174.65,27927.0,174.78,174.9,174.63,174.65,27927.0
2019-04-25 13:40:00,174.67,174.81,174.5,174.75,21023.0,174.67,174.81,174.5,174.75,21023.0
2019-04-25 13:50:00,174.74,174.8,174.44,174.72,14533.0,174.74,174.8,174.44,174.72,14533.0
2019-04-25 14:00:00,174.78,175.29,174.76,175.11,27923.0,174.78,175.29,174.76,175.11,27923.0
2019-04-25 14:10:00,175.08,175.33,174.95,175.02,15557.0,175.08,175.33,174.95,175.02,15557.0
2019-04-25 14:20:00,175.03,175.09,174.84,175.03,11273.0,175.03,175.09,174.84,175.03,11273.0
2019-04-25 14:30:00,175.03,175.17,174.98,175.16,8608.0,175.03,175.17,174.98,175.16,8608.0
2019-04-25 14:40:00,175.12,175.33,175.09,175.24,12131.0,175.12,175.33,175.09,175.24,12131.0
2019-04-25 14:50:00,175.24,175.5,175.2,175.46,7639.0,175.24,175.5,175.2,175.46,7639.0
2019-04-25 15:00:00,175.43,175.45,175.19,175.39,28918.0,175.43,175.45,175.19,175.39,28918.0
2019-04-25 15:10:00,175.39,175.51,175.38,175.42,24785.0,175.39,175.51,175.38,175.42,24785.0
2019-04-25 15:20:00,175.43,175.49,175.33,175.42,13255.0,175.43,175.49,175.33,175.42,13255.0
2019-04-25 15:30:00,175.45,175.57,175.32,175.44,15770.0,175.45,175.57,175.32,175.44,15770.0
2019-04-25 15:40:00,175.46,175.7,175.4,175.47,33474.0,175.46,175.7,175.4,175.47,33474.0
2019-04-25 15:50:00,175.48,175.6,175.13,175.13,149472.0,175.48,175.6,175.13,175.13,149472.0
2019-04-26 09:30:00,175.37,176.37,174.5,174.59,24168.0,175.37,176.37,174.5,174.59,24168.0
2019-04-26 09:40:00,174.69,175.39,174.31,175.39,41017.0,174.69,175.39,174.31,175.39,41017.0
2019-04-26 09:50:00,175.39,175.74,174.34,175.74,13875.0,175.39,175.74,174.34,175.74,13875.0
2019-04-26 10:00:00,175.5,175.5,174.61,175.37,15543.0,175.5,175.5,174.61,175.37,15543.0
2019-04-26 10:10:00,175.37,175.87,175.3,175.78,7498.0,175.37,175.87,175.3,175.78,7498.0
2019-04-26 10:20:00,175.78,176.05,175.71,176.05,11626.0,175.78,176.05,175.71,176.05,11626.0
2019-04-26 10:30:00,175.97,176.0,175.5,175.57,39589.0,175.97,176.0,175.5,175.57,39589.0
2019-04-26 10:40:00,175.58,176.37,175.39,176.31,40895.0,175.58,176.37,175.39,176.31,40895.0
2019-04-26 10:50:00,176.33,176.53,176.08,176.4,15492.0,176.33,176.53,176.08,176.4,15492.0
2019-04-26 11:00:00,176.3,176.75,176.26,176.73,8625.0,176.3,176.75,176.26,176.73,8625.0
2019-04-26 11:10:00,176.77,177.05,176.65,176.65,11736.0,176.77,177.05,176.65,176.65,11736.0
2019-04-26 11:20:00,176.65,176.83,176.46,176.68,13408.0,176.65,176.83,176.46,176.68,13408.0
2019-04-26 11:30:00,176.79,176.79,176.51,176.62,6973.0,176.79,176.79,176.51,176.62,6973.0
2019-04-26 11:40:00,176.56,176.7,176.52,176.64,7398.0,176.56,176.7,176.52,176.64,7398.0
2019-04-26 11:50:00,176.65,176.99,176.5,176.7,9845.0,176.65,176.99,176.5,176.7,9845.0
2019-04-26 12:00:00,176.67,176.83,176.64,176.83,6482.0,176.67,176.83,176.64,176.83,6482.0
2019-04-26 12:10:00,176.81,176.91,176.67,176.7,20491.0,176.81,176.91,176.67,176.7,20491.0
2019-04-26 12:20:00,176.67,176.67,176.34,176.43,18359.0,176.67,176.67,176.34,176.43,18359.0
2019-04-26 12:30:00,176.43,176.45,176.13,176.15,35363.0,176.43,176.45,176.13,176.15,35363.0
2019-04-26 12:40:00,176.1,176.26,175.99,176.23,12340.0,176.1,176.26,175.99,176.23,12340.0
2019-04-26 12:50:00,176.3,176.43,176.15,176.15,9559.0,176.3,176.43,176.15,176.15,9559.0
2019-04-26 13:00:00,176.14,176.14,175.87,175.94,16496.0,176.14,176.14,175.87,175.94,16496.0
2019-04-26 13:10:00,175.93,176.06,175.72,176.03,17026.0,175.93,176.06,175.72,176.03,17026.0
2019-04-26 13:20:00,176.03,176.37,176.01,176.34,13817.0,176.03,176.37,176.01,176.34,13817.0
2019-04-26 13:30:00,176.34,176.46,176.27,176.34,8792.0,176.34,176.46,176.27,176.34,8792.0
2019-04-26 13:40:00,176.34,176.9,176.31,176.72,12878.0,176.34,176.9,176.31,176.72,12878.0
2019-04-26 13:50:00,176.75,177.0,176.68,176.81,20164.0,176.75,177.0,176.68,176.81,20164.0
2019-04-26 14:00:00,176.83,177.05,176.66,176.89,28183.0,176.83,177.05,176.66,176.89,28183.0
2019-04-26 14:10:00,176.9,176.93,176.44,176.48,32097.0,176.9,176.93,176.44,176.48,32097.0
2019-04-26 14:20:00,176.53,176.63,176.17,176.19,16352.0,176.53,176.63,176.17,176.19,16352.0
2019-04-26 14:30:00,176.17,176.29,175.85,175.94,26067.0,176.17,176.29,175.85,175.94,26067.0
2019-04-26 14:40:00,175.97,176.34,175.87,176.23,25778.0,175.97,176.34,175.87,176.23,25778.0
2019-04-26 14:50:00,176.17,176.33,176.12,176.29,32589.0,176.17,176.33,176.12,176.29,32589.0
2019-04-26 15:00:00,176.3,176.63,176.25,176.42,12412.0,176.3,176.63,176.25,176.42,12412.0
2019-04-26 15:10:00,176.41,176.61,176.41,176.52,13756.0,176.41,176.61,176.41,176.52,13756.0
2019-04-26 15:20:00,176.52,176.86,176.52,176.71,21716.0,176.52,176.86,176.52,176.71,21716.0
2019-04-26 15:30:00,176.69,177.01,176.64,177.01,32037.0,176.69,177.01,176.64,177.01,32037.0
2019-04-26 15:40:00,177.04,177.04,176.61,176.61,50034.0,177.04,177.04,176.61,176.61,50034.0
2019-04-26 15:50:00,176.65,177.11,176.43,177.06,82558.0,176.65,177.11,176.43,177.06,82558.0
2019-04-29 09:30:00,177.29,178.16,177.11,177.2,43999.0,177.29,178.16,177.11,177.2,43999.0
2019-04-29 09:40:00,177.0,177.36,176.63,177.25,32519.0,177.0,177.36,176.63,177.25,32519.0
2019-04-29 09:50:00,177.25,178.05,177.04,177.95,14609.0,177.25,178.05,177.04,177.95,14609.0
2019-04-29 10:00:00,178.0,178.0,177.22,177.65,13523.0,178.0,178.0,177.22,177.65,13523.0
2019-04-29 10:10:00,177.66,178.03,177.66,177.96,43071.0,177.66,178.03,177.66,177.96,43071.0
2019-04-29 10:20:00,178.12,178.44,178.12,178.32,27503.0,178.12,178.44,178.12,178.32,27503.0
2019-04-29 10:30:00,178.32,178.5,177.88,178.24,14561.0,178.32,178.5,177.88,178.24,14561.0
2019-04-29 10:40:00,178.23,178.56,178.09,178.45,9914.0,178.23,178.56,178.09,178.45,9914.0
2019-04-29 10:50:00,178.55,178.55,178.18,178.31,14848.0,178.55,178.55,178.18,178.31,14848.0
2019-04-29 11:00:00,178.27,178.41,178.15,178.23,14359.0,178.27,178.41,178.15,178.23,14359.0
2019-04-29 11:10:00,178.23,178.25,177.73,177.89,6419.0,178.23,178.25,177.73,177.89,6419.0
2019-04-29 11:20:00,177.84,177.88,177.62,177.85,21704.0,177.84,177.88,177.62,177.85,21704.0
2019-04-29 11:30:00,177.88,178.13,177.55,177.6,61228.0,177.88,178.13,177.55,177.6,61228.0
2019-04-29 11:40:00,177.57,177.58,177.31,177.31,20572.0,177.57,177.58,177.31,177.31,20572.0
2019-04-29 11:50:00,177.36,177.38,177.1,177.15,11549.0,177.36,177.38,177.1,177.15,11549.0
2019-04-29 12:00:00,177.08,177.4,177.03,177.29,27451.0,177.08,177.4,177.03,177.29,27451.0
2019-04-29 12:10:00,177.25,177.25,177.0,177.15,8402.0,177.25,177.25,177.0,177.15,8402.0
2019-04-29 12:20:00,177.13,177.25,177.02,177.02,19590.0,177.13,177.25,177.02,177.02,19590.0
2019-04-29 12:30:00,177.07,177.11,176.8,177.07,15635.0,177.07,177.11,176.8,177.07,15635.0
2019-04-29 12:40:00,177.08,177.11,176.81,176.89,18334.0,177.08,177.11,176.81,176.89,18334.0
2019-04-29 12:50:00,176.84,177.22,176.81,177.08,8077.0,176.84,177.22,176.81,177.08,8077.0
2019-04-29 13:00:00,177.03,177.1,176.75,176.82,8121.0,177.03,177.1,176.75,176.82,8121.0
2019-04-29 13:10:00,176.86,177.07,176.82,177.03,8240.0,176.86,177.07,176.82,177.03,8240.0
2019-04-29 13:20:00,177.02,177.02,176.85,176.89,10844.0,177.02,177.02,176.85,176.89,10844.0
2019-04-29 13:30:00,176.86,177.11,176.81,176.83,8300.0,176.86,177.11,176.81,176.83,8300.0
2019-04-29 13:40:00,176.8,176.8,176.53,176.61,9662.0,176.8,176.8,176.53,176.61,9662.0
2019-04-29 13:50:00,176.61,176.92,176.58,176.92,13118.0,176.61,176.92,176.58,176.92,13118.0
2019-04-29 14:00:00,176.92,177.16,176.91,177.03,25225.0,176.92,177.16,176.91,177.03,25225.0
2019-04-29 14:10:00,177.08,177.29,177.06,177.24,13343.0,177.08,177.29,177.06,177.24,13343.0
2019-04-29 14:20:00,177.24,177.24,176.94,177.05,11568.0,177.24,177.24,176.94,177.05,11568.0
2019-04-29 14:30:00,177.0,177.02,176.81,176.94,8302.0,177.0,177.02,176.81,176.94,8302.0
2019-04-29 14:40:00,176.91,176.93,176.79,176.82,9513.0,176.91,176.93,176.79,176.82,9513.0
2019-04-29 14:50:00,176.84,177.22,176.78,177.18,10922.0,176.84,177.22,176.78,177.18,10922.0
2019-04-29 15:00:00,177.16,177.16,176.98,177.1,17256.0,177.16,177.16,176.98,177.1,17256.0
2019-04-29 15:10:00,177.12,177.23,176.91,177.09,27505.0,177.12,177.23,176.91,177.09,27505.0
2019-04-29 15:20:00,177.04,177.07,176.6,176.66,11140.0,177.04,177.07,176.6,176.66,11140.0
2019-04-29 15:30:00,176.64,176.82,176.53,176.76,12153.0,176.64,176.82,176.53,176.76,12153.0
2019-04-29 15:40:00,176.76,176.86,176.52,176.57,14605.0,176.76,176.86,176.52,176.57,14605.0
2019-04-29 15:50:00,176.57,176.75,176.35,176.68,67868.0,176.57,176.75,176.35,176.68,67868.0
2019-04-30 09:30:00,176.71,177.34,175.88,176.82,30578.0,176.71,177.34,175.88,176.82,30578.0
2019-04-30 09:40:00,176.83,177.52,176.68,177.0,26026.0,176.83,177.52,176.68,177.0,26026.0
2019-04-30 09:50:00,177.08,177.25,176.7,176.87,22723.0,177.08,177.25,176.7,176.87,22723.0
2019-04-30 10:00:00,177.04,177.57,176.97,177.42,12939.0,177.04,177.57,176.97,177.42,12939.0
2019-04-30 10:10:00,177.37,177.37,176.78,176.86,7697.0,177.37,177.37,176.78,176.86,7697.0
2019-04-30 10:20:00,176.97,176.97,175.89,176.03,13414.0,176.97,176.97,175.89,176.03,13414.0
2019-04-30 10:30:00,176.14,176.53,175.64,175.64,15958.0,176.14,176.53,175.64,175.64,15958.0
2019-04-30 10:40:00,175.72,176.32,175.7,176.21,9884.0,175.72,176.32,175.7,176.21,9884.0
2019-04-30 10:50:00,176.22,176.58,176.11,176.15,8650.0,176.22,176.58,176.11,176.15,8650.0
2019-04-30 11:00:00,176.1,176.13,175.38,175.54,22463.0,176.1,176.13,175.38,175.54,22463.0
2019-04-30 11:10:00,175.55,176.05,175.53,175.96,13236.0,175.55,176.05,175.53,175.96,13236.0
2019-04-30 11:20:00,175.97,176.32,175.9,175.99,11384.0,175.97,176.32,175.9,175.99,11384.0
2019-04-30 11:30:00,176.05,176.63,175.98,176.48,17170.0,176.05,176.63,175.98,176.48,17170.0
2019-04-30 11:40:00,176.53,176.76,176.41,176.72,13737.0,176.53,176.76,176.41,176.72,13737.0
2019-04-30 11:50:00,176.81,176.92,176.55,176.88,11344.0,176.81,176.92,176.55,176.88,11344.0
2019-04-30 12:00:00,176.87,176.99,176.75,176.89,8579.0,176.87,176.99,176.75,176.89,8579.0
2019-04-30 12:10:00,176.88,177.72,176.88,177.54,13808.0,176.88,177.72,176.88,177.54,13808.0
2019-04-30 12:20:00,177.53,177.79,177.5,177.7,9377.0,177.53,177.79,177.5,177.7,9377.0
2019-04-30 12:30:00,177.7,177.84,177.62,177.82,7998.0,177.7,177.84,177.62,177.82,7998.0
2019-04-30 12:40:00,177.83,177.84,177.48,177.5,4965.0,177.83,177.84,177.48,177.5,4965.0
2019-04-30 12:50:00,177.52,177.64,177.4,177.64,8312.0,177.52,177.64,177.4,177.64,8312.0
2019-04-30 13:00:00,177.68,177.77,177.22,177.22,6437.0,177.68,177.77,177.22,177.22,6437.0
2019-04-30 13:10:00,177.21,177.38,177.13,177.15,6467.0,177.21,177.38,177.13,177.15,6467.0
2019-04-30 13:20:00,177.13,177.17,176.95,176.95,9630.0,177.13,177.17,176.95,176.95,9630.0
2019-04-30 13:30:00,176.91,177.39,176.89,177.3,27890.0,176.91,177.39,176.89,177.3,27890.0
2019-04-30 13:40:00,177.27,177.66,177.26,177.55,9958.0,177.27,177.66,177.26,177.55,9958.0
2019-04-30 13:50:00,177.61,177.69,177.5,177.68,8501.0,177.61,177.69,177.5,177.68,8501.0
2019-04-30 14:00:00,177.68,177.7,177.32,177.34,11312.0,177.68,177.7,177.32,177.34,11312.0
2019-04-30 14:10:00,177.34,177.58,177.27,177.52,11828.0,177.34,177.58,177.27,177.52,11828.0
2019-04-30 14:20:00,177.52,177.66,177.44,177.47,7643.0,177.52,177.66,177.44,177.47,7643.0
2019-04-30 14:30:00,177.5,177.65,177.44,177.65,14101.0,177.5,177.65,177.44,177.65,14101.0
2019-04-30 14:40:00,177.66,177.74,177.59,177.72,7483.0,177.66,177.74,177.59,177.72,7483.0
2019-04-30 14:50:00,177.67,177.69,177.48,177.59,10550.0,177.67,177.69,177.48,177.59,10550.0
2019-04-30 15:00:00,177.55,177.69,177.45,177.68,13494.0,177.55,177.69,177.45,177.68,13494.0
2019-04-30 15:10:00,177.67,177.79,177.58,177.65,22406.0,177.67,177.79,177.58,177.65,22406.0
2019-04-30 15:20:00,177.65,177.85,177.58,177.65,19385.0,177.65,177.85,177.58,177.65,19385.0
2019-04-30 15:30:00,177.62,177.81,177.6,177.76,18146.0,177.62,177.81,177.6,177.76,18146.0
2019-04-30 15:40:00,177.78,177.85,177.63,177.85,21815.0,177.78,177.85,177.63,177.85,21815.0
2019-04-30 15:50:00,177.86,178.42,177.7,178.26,91106.0,177.86,178.42,177.7,178.26,91106.0
2019-05-01 09:30:00,178.93,178.95,177.01,177.57,22242.0,178.93,178.95,177.01,177.57,22242.0
2019-05-01 09:40:00,177.68,177.74,176.87,176.98,27622.0,177.68,177.74,176.87,176.98,27622.0
2019-05-01 09:50:00,177.13,177.17,176.34,176.95,14548.0,177.13,177.17,176.34,176.95,14548.0
2019-05-01 10:00:00,176.8,176.84,176.26,176.55,27374.0,176.8,176.84,176.26,176.55,27374.0
2019-05-01 10:10:00,176.63,176.86,176.02,176.02,22159.0,176.63,176.86,176.02,176.02,22159.0
2019-05-01 10:20:00,176.06,176.29,175.42,175.48,17921.0,176.06,176.29,175.42,175.48,17921.0
2019-05-01 10:30:00,175.5,175.59,174.67,174.92,27363.0,175.5,175.59,174.67,174.92,27363.0
2019-05-01 10:40:00,175.08,175.51,174.78,175.37,15379.0,175.08,175.51,174.78,175.37,15379.0
2019-05-01 10:50:00,175.43,175.75,175.09,175.1,13516.0,175.43,175.75,175.09,175.1,13516.0
2019-05-01 11:00:00,175.23,176.09,175.02,176.08,8496.0,175.23,176.09,175.02,176.08,8496.0
2019-05-01 11:10:00,176.03,176.41,176.03,176.18,6438.0,176.03,176.41,176.03,176.18,6438.0
2019-05-01 11:20:00,176.12,176.59,176.12,176.58,7769.0,176.12,176.59,176.12,176.58,7769.0
2019-05-01 11:30:00,176.62,176.7,176.4,176.7,9252.0,176.62,176.7,176.4,176.7,9252.0
2019-05-01 11:40:00,176.77,177.01,176.65,176.74,14205.0,176.77,177.01,176.65,176.74,14205.0
2019-05-01 11:50:00,176.75,176.85,176.48,176.48,13780.0,176.75,176.85,176.48,176.48,13780.0
2019-05-01 12:00:00,176.54,176.95,176.48,176.77,11853.0,176.54,176.95,176.48,176.77,11853.0
2019-05-01 12:10:00,176.82,176.87,176.68,176.72,3842.0,176.82,176.87,176.68,176.72,3842.0
2019-05-01 12:20:00,176.67,176.69,176.2,176.34,13824.0,176.67,176.69,176.2,176.34,13824.0
2019-05-01 12:30:00,176.3,176.54,176.22,176.4,4420.0,176.3,176.54,176.22,176.4,4420.0
2019-05-01 12:40:00,176.37,176.45,176.18,176.45,6306.0,176.37,176.45,176.18,176.45,6306.0
2019-05-01 12:50:00,176.44,176.68,176.28,176.62,28207.0,176.44,176.68,176.28,176.62,28207.0
2019-05-01 13:00:00,176.65,176.83,176.31,176.36,12351.0,176.65,176.83,176.31,176.36,12351.0
2019-05-01 13:10:00,176.2,176.38,176.05,176.32,12248.0,176.2,176.38,176.05,176.32,12248.0
2019-05-01 13:20:00,176.32,176.41,176.12,176.17,7682.0,176.32,176.41,176.12,176.17,7682.0
2019-05-01 13:30:00,176.15,176.23,175.97,176.06,11000.0,176.15,176.23,175.97,176.06,11000.0
2019-05-01 13:40:00,176.09,176.26,176.01,176.13,12941.0,176.09,176.26,176.01,176.13,12941.0
2019-05-01 13:50:00,176.16,176.2,175.91,176.13,12737.0,176.16,176.2,175.91,176.13,12737.0
2019-05-01 14:00:00,176.21,176.8,176.06,176.65,15220.0,176.21,176.8,176.06,176.65,15220.0
2019-05-01 14:10:00,176.55,176.82,176.32,176.81,10128.0,176.55,176.82,176.32,176.81,10128.0
2019-05-01 14:20:00,176.83,176.87,176.42,176.52,11133.0,176.83,176.87,176.42,176.52,11133.0
2019-05-01 14:30:00,176.54,176.79,175.84,175.84,15000.0,176.54,176.79,175.84,175.84,15000.0
2019-05-01 14:40:00,175.76,175.9,175.31,175.64,16366.0,175.76,175.9,175.31,175.64,16366.0
2019-05-01 14:50:00,175.65,176.12,175.48,175.99,23312.0,175.65,176.12,175.48,175.99,23312.0
2019-05-01 15:00:00,175.95,176.12,175.54,175.7,16888.0,175.95,176.12,175.54,175.7,16888.0
2019-05-01 15:10:00,175.75,176.12,175.58,176.12,17051.0,175.75,176.12,175.58,176.12,17051.0
2019-05-01 15:20:00,176.08,176.11,175.3,175.37,32761.0,176.08,176.11,175.3,175.37,32761.0
2019-05-01 15:30:00,175.35,175.35,174.7,175.01,56675.0,175.35,175.35,174.7,175.01,56675.0
2019-05-01 15:40:00,175.0,175.0,174.27,174.32,69434.0,175.0,175.0,174.27,174.32,69434.0
2019-05-01 15:50:00,174.33,174.39,173.9,173.97,123776.0,174.33,174.39,173.9,173.97,123776.0
2019-05-02 09:30:00,173.64,173.99,171.55,172.91,32201.0,173.64,173.99,171.55,172.91,32201.0
2019-05-02 09:40:00,172.82,173.47,172.62,173.11,24056.0,172.82,173.47,172.62,173.11,24056.0
2019-05-02 09:50:00,173.11,173.28,172.59,172.8,29839.0,173.11,173.28,172.59,172.8,29839.0
2019-05-02 10:00:00,172.81,174.45,172.75,174.45,33365.0,172.81,174.45,172.75,174.45,33365.0
2019-05-02 10:10:00,174.46,174.66,174.23,174.28,11873.0,174.46,174.66,174.23,174.28,11873.0
2019-05-02 10:20:00,174.18,174.31,173.48,173.57,15789.0,174.18,174.31,173.48,173.57,15789.0
2019-05-02 10:30:00,173.54,174.51,173.48,174.5,15364.0,173.54,174.51,173.48,174.5,15364.0
2019-05-02 10:40:00,174.37,174.46,174.32,174.43,1222.0,174.37,174.46,174.32,174.43,1222.0
2019-05-02 10:50:00,173.71,174.06,173.63,173.63,7250.0,173.71,174.06,173.63,173.63,7250.0
2019-05-02 11:00:00,173.57,173.78,173.39,173.59,15807.0,173.57,173.78,173.39,173.59,15807.0
2019-05-02 11:10:00,173.55,173.63,172.98,172.98,22076.0,173.55,173.63,172.98,172.98,22076.0
2019-05-02 11:20:00,172.97,173.04,172.02,172.14,20493.0,172.97,173.04,172.02,172.14,20493.0
2019-05-02 11:30:00,172.15,173.0,172.15,172.47,11475.0,172.15,173.0,172.15,172.47,11475.0
2019-05-02 11:40:00,172.43,172.62,171.32,171.66,33904.0,172.43,172.62,171.32,171.66,33904.0
2019-05-02 11:50:00,171.53,171.83,171.33,171.56,18770.0,171.53,171.83,171.33,171.56,18770.0
2019-05-02 12:00:00,171.7,172.7,171.58,172.63,27831.0,171.7,172.7,171.58,172.63,27831.0
2019-05-02 12:10:00,172.6,172.76,171.96,172.03,10085.0,172.6,172.76,171.96,172.03,10085.0
2019-05-02 12:20:00,172.21,172.45,172.1,172.36,6056.0,172.21,172.45,172.1,172.36,6056.0
2019-05-02 12:30:00,172.34,172.73,172.31,172.7,11777.0,172.34,172.73,172.31,172.7,11777.0
2019-05-02 12:40:00,172.71,172.71,171.96,172.27,7533.0,172.71,172.71,171.96,172.27,7533.0
2019-05-02 12:50:00,172.16,172.22,171.89,171.98,5754.0,172.16,172.22,171.89,171.98,5754.0
2019-05-02 13:00:00,172.04,172.26,171.68,172.26,16207.0,172.04,172.26,171.68,172.26,16207.0
2019-05-02 13:10:00,172.35,172.68,172.33,172.54,9987.0,172.35,172.68,172.33,172.54,9987.0
2019-05-02 13:20:00,172.54,172.92,172.44,172.88,5955.0,172.54,172.92,172.44,172.88,5955.0
2019-05-02 13:30:00,172.86,173.18,172.62,173.16,6021.0,172.86,173.18,172.62,173.16,6021.0
2019-05-02 13:40:00,173.02,173.03,172.57,172.67,10761.0,173.02,173.03,172.57,172.67,10761.0
2019-05-02 13:50:00,172.71,173.16,172.71,172.92,6977.0,172.71,173.16,172.71,172.92,6977.0
2019-05-02 14:00:00,172.84,173.07,172.71,172.71,7243.0,172.84,173.07,172.71,172.71,7243.0
2019-05-02 14:10:00,172.8,173.38,172.66,173.28,6109.0,172.8,173.38,172.66,173.28,6109.0
2019-05-02 14:20:00,173.05,173.26,172.86,172.89,5552.0,173.05,173.26,172.86,172.89,5552.0
2019-05-02 14:30:00,172.97,173.21,172.8,172.83,7176.0,172.97,173.21,172.8,172.83,7176.0
2019-05-02 14:40:00,172.88,173.12,172.51,172.63,5614.0,172.88,173.12,172.51,172.63,5614.0
2019-05-02 14:50:00,172.59,172.89,172.42,172.7,11741.0,172.59,172.89,172.42,172.7,11741.0
2019-05-02 15:00:00,172.72,172.92,172.58,172.73,13444.0,172.72,172.92,172.58,172.73,13444.0
2019-05-02 15:10:00,172.77,173.07,172.75,172.94,10911.0,172.77,173.07,172.75,172.94,10911.0
2019-05-02 15:20:00,172.93,173.15,172.69,173.02,19163.0,172.93,173.15,172.69,173.02,19163.0
2019-05-02 15:30:00,173.03,173.21,172.88,173.12,17582.0,173.03,173.21,172.88,173.12,17582.0
2019-05-02 15:40:00,173.06,173.06,172.72,172.86,26371.0,173.06,173.06,172.72,172.86,26371.0
2019-05-02 15:50:00,172.89,173.39,172.89,173.33,70663.0,172.89,173.39,172.89,173.33,70663.0
2019-05-03 09:30:00,174.72,174.91,174.06,174.59,16214.0,174.72,174.91,174.06,174.59,16214.0
2019-05-03 09:40:00,174.63,175.7,174.28,175.25,20925.0,174.63,175.7,174.28,175.25,20925.0
2019-05-03 09:50:00,175.25,176.06,175.25,175.85,27199.0,175.25,176.06,175.25,175.85,27199.0
2019-05-03 10:00:00,175.8,176.19,175.48,175.81,21399.0,175.8,176.19,175.48,175.81,21399.0
2019-05-03 10:10:00,175.8,176.17,175.66,175.84,11259.0,175.8,176.17,175.66,175.84,11259.0
2019-05-03 10:20:00,175.67,176.01,175.56,176.01,18628.0,175.67,176.01,175.56,176.01,18628.0
2019-05-03 10:30:00,175.99,176.17,175.64,175.65,14065.0,175.99,176.17,175.64,175.65,14065.0
2019-05-03 10:40:00,175.65,176.35,175.63,176.09,10252.0,175.65,176.35,175.63,176.09,10252.0
2019-05-03 10:50:00,176.2,176.31,175.84,176.05,12200.0,176.2,176.31,175.84,176.05,12200.0
2019-05-03 11:00:00,176.01,176.54,175.94,176.27,13418.0,176.01,176.54,175.94,176.27,13418.0
2019-05-03 11:10:00,176.35,176.44,176.0,176.13,7515.0,176.35,176.44,176.0,176.13,7515.0
2019-05-03 11:20:00,176.24,176.24,175.93,176.07,21673.0,176.24,176.24,175.93,176.07,21673.0
2019-05-03 11:30:00,176.11,176.31,176.0,176.05,11724.0,176.11,176.31,176.0,176.05,11724.0
2019-05-03 11:40:00,176.09,176.09,175.87,175.89,10438.0,176.09,176.09,175.87,175.89,10438.0
2019-05-03 11:50:00,175.92,176.16,175.91,175.97,12547.0,175.92,176.16,175.91,175.97,12547.0
2019-05-03 12:00:00,175.95,176.15,175.87,175.99,17950.0,175.95,176.15,175.87,175.99,17950.0
2019-05-03 12:10:00,176.0,176.09,175.93,176.04,14123.0,176.0,176.09,175.93,176.04,14123.0
2019-05-03 12:20:00,176.06,176.27,175.95,176.09,7647.0,176.06,176.27,175.95,176.09,7647.0
2019-05-03 12:30:00,176.13,176.38,176.03,176.03,4500.0,176.13,176.38,176.03,176.03,4500.0
2019-05-03 12:40:00,175.99,176.09,175.9,176.07,5500.0,175.99,176.09,175.9,176.07,5500.0
2019-05-03 12:50:00,175.96,176.23,175.96,176.15,4108.0,175.96,176.23,175.96,176.15,4108.0
2019-05-03 13:00:00,176.21,176.23,176.09,176.22,3267.0,176.21,176.23,176.09,176.22,3267.0
2019-05-03 13:10:00,176.15,176.3,175.98,176.27,6200.0,176.15,176.3,175.98,176.27,6200.0
2019-05-03 13:20:00,176.19,176.39,176.15,176.39,5364.0,176.19,176.39,176.15,176.39,5364.0
2019-05-03 13:30:00,176.29,176.44,176.29,176.3,3105.0,176.29,176.44,176.29,176.3,3105.0
2019-05-03 13:40:00,176.27,176.48,176.27,176.47,7211.0,176.27,176.48,176.27,176.47,7211.0
2019-05-03 13:50:00,176.5,176.76,176.49,176.55,6630.0,176.5,176.76,176.49,176.55,6630.0
2019-05-03 14:00:00,176.51,176.64,176.41,176.53,4611.0,176.51,176.64,176.41,176.53,4611.0
2019-05-03 14:10:00,176.53,176.74,176.44,176.49,12236.0,176.53,176.74,176.44,176.49,12236.0
2019-05-03 14:20:00,176.47,176.53,176.33,176.42,12638.0,176.47,176.53,176.33,176.42,12638.0
2019-05-03 14:30:00,176.42,176.59,176.38,176.52,12740.0,176.42,176.59,176.38,176.52,12740.0
2019-05-03 14:40:00,176.5,176.62,176.44,176.56,11977.0,176.5,176.62,176.44,176.56,11977.0
2019-05-03 14:50:00,176.56,176.57,176.32,176.45,13805.0,176.56,176.57,176.32,176.45,13805.0
2019-05-03 15:00:00,176.4,176.53,176.31,176.52,17494.0,176.4,176.53,176.31,176.52,17494.0
2019-05-03 15:10:00,176.5,176.52,176.32,176.36,10895.0,176.5,176.52,176.32,176.36,10895.0
2019-05-03 15:20:00,176.38,176.48,176.3,176.45,14675.0,176.38,176.48,176.3,176.45,14675.0
2019-05-03 15:30:00,176.43,176.6,176.33,176.51,14354.0,176.43,176.6,176.33,176.51,14354.0
2019-05-03 15:40:00,176.46,176.68,176.4,176.68,21164.0,176.46,176.68,176.4,176.68,21164.0
2019-05-03 15:50:00,176.67,176.88,176.53,176.69,99751.0,176.67,176.88,176.53,176.69,99751.0
2019-05-06 09:30:00,171.87,172.24,169.8,172.16,103848.0,171.87,172.24,169.8,172.16,103848.0
2019-05-06 09:40:00,172.08,172.74,171.86,171.86,17538.0,172.08,172.74,171.86,171.86,17538.0
2019-05-06 09:50:00,171.89,172.32,171.54,172.06,29042.0,171.89,172.32,171.54,172.06,29042.0
2019-05-06 10:00:00,172.08,172.34,170.98,171.09,60681.0,172.08,172.34,170.98,171.09,60681.0
2019-05-06 10:10:00,171.31,171.87,171.13,171.87,14837.0,171.31,171.87,171.13,171.87,14837.0
2019-05-06 10:20:00,171.93,172.14,171.69,171.7,22568.0,171.93,172.14,171.69,171.7,22568.0
2019-05-06 10:30:00,171.75,172.14,171.73,171.79,31905.0,171.75,172.14,171.73,171.79,31905.0
2019-05-06 10:40:00,171.8,172.17,171.33,172.1,36434.0,171.8,172.17,171.33,172.1,36434.0
2019-05-06 10:50:00,172.09,173.34,171.97,173.34,15677.0,172.09,173.34,171.97,173.34,15677.0
2019-05-06 11:00:00,173.25,173.69,173.03,173.69,13286.0,173.25,173.69,173.03,173.69,13286.0
2019-05-06 11:10:00,173.66,173.78,173.33,173.72,8545.0,173.66,173.78,173.33,173.72,8545.0
2019-05-06 11:20:00,173.81,174.22,173.74,174.04,14826.0,173.81,174.22,173.74,174.04,14826.0
2019-05-06 11:30:00,174.06,174.12,173.68,174.07,14072.0,174.06,174.12,173.68,174.07,14072.0
2019-05-06 11:40:00,174.24,174.54,174.17,174.33,10706.0,174.24,174.54,174.17,174.33,10706.0
2019-05-06 11:50:00,174.3,174.69,173.98,174.69,32616.0,174.3,174.69,173.98,174.69,32616.0
2019-05-06 12:00:00,174.71,174.8,174.33,174.67,21931.0,174.71,174.8,174.33,174.67,21931.0
2019-05-06 12:10:00,174.55,174.55,173.78,174.06,42880.0,174.55,174.55,173.78,174.06,42880.0
2019-05-06 12:20:00,174.06,174.28,173.5,173.51,40012.0,174.06,174.28,173.5,173.51,40012.0
2019-05-06 12:30:00,173.49,173.68,173.37,173.68,8623.0,173.49,173.68,173.37,173.68,8623.0
2019-05-06 12:40:00,173.62,173.62,172.93,172.95,10461.0,173.62,173.62,172.93,172.95,10461.0
2019-05-06 12:50:00,172.91,173.04,172.49,172.6,21185.0,172.91,173.04,172.49,172.6,21185.0
2019-05-06 13:00:00,172.59,173.08,172.37,172.93,14117.0,172.59,173.08,172.37,172.93,14117.0
2019-05-06 13:10:00,173.02,173.02,172.63,172.66,5200.0,173.02,173.02,172.63,172.66,5200.0
2019-05-06 13:20:00,172.68,173.05,172.57,172.96,6808.0,172.68,173.05,172.57,172.96,6808.0
2019-05-06 13:30:00,172.97,173.08,172.74,172.75,6706.0,172.97,173.08,172.74,172.75,6706.0
2019-05-06 13:40:00,172.74,173.08,172.63,173.08,14678.0,172.74,173.08,172.63,173.08,14678.0
2019-05-06 13:50:00,173.06,173.22,173.04,173.18,8462.0,173.06,173.22,173.04,173.18,8462.0
2019-05-06 14:00:00,173.16,173.2,172.96,173.2,18624.0,173.16,173.2,172.96,173.2,18624.0
2019-05-06 14:10:00,173.24,173.61,173.22,173.61,16548.0,173.24,173.61,173.22,173.61,16548.0
2019-05-06 14:20:00,173.61,173.99,173.58,173.93,5121.0,173.61,173.99,173.58,173.93,5121.0
2019-05-06 14:30:00,173.97,174.41,173.95,174.41,8465.0,173.97,174.41,173.95,174.41,8465.0
2019-05-06 14:40:00,174.32,174.71,174.2,174.71,5988.0,174.32,174.71,174.2,174.71,5988.0
2019-05-06 14:50:00,174.71,175.26,174.71,175.19,12664.0,174.71,175.26,174.71,175.19,12664.0
2019-05-06 15:00:00,175.19,175.22,174.96,175.19,13269.0,175.19,175.22,174.96,175.19,13269.0
2019-05-06 15:10:00,175.19,175.2,174.95,175.09,24268.0,175.19,175.2,174.95,175.09,24268.0
2019-05-06 15:20:00,175.1,175.46,175.08,175.11,10216.0,175.1,175.46,175.08,175.11,10216.0
2019-05-06 15:30:00,175.11,175.51,175.1,175.31,13910.0,175.11,175.51,175.1,175.31,13910.0
2019-05-06 15:40:00,175.36,175.43,175.11,175.27,25569.0,175.36,175.43,175.11,175.27,25569.0
2019-05-06 15:50:00,175.3,175.41,174.99,175.28,81783.0,175.3,175.41,174.99,175.28,81783.0
2019-05-07 09:30:00,172.92,174.21,172.22,173.58,34635.0,172.92,174.21,172.22,173.58,34635.0
2019-05-07 09:40:00,173.79,173.97,171.63,171.98,54155.0,173.79,173.97,171.63,171.98,54155.0
2019-05-07 09:50:00,172.06,172.74,171.18,172.03,20491.0,172.06,172.74,171.18,172.03,20491.0
2019-05-07 10:00:00,172.18,172.18,171.19,171.59,43225.0,172.18,172.18,171.19,171.59,43225.0
2019-05-07 10:10:00,171.59,171.95,171.44,171.78,17642.0,171.59,171.95,171.44,171.78,17642.0
2019-05-07 10:20:00,171.74,172.49,171.52,172.49,46318.0,171.74,172.49,171.52,172.49,46318.0
2019-05-07 10:30:00,172.39,172.58,171.35,171.35,65719.0,172.39,172.58,171.35,171.35,65719.0
2019-05-07 10:40:00,171.29,171.63,170.85,171.24,21323.0,171.29,171.63,170.85,171.24,21323.0
2019-05-07 10:50:00,171.18,171.18,170.58,170.91,17196.0,171.18,171.18,170.58,170.91,17196.0
2019-05-07 11:00:00,170.9,171.53,170.32,171.52,36174.0,170.9,171.53,170.32,171.52,36174.0
2019-05-07 11:10:00,171.46,172.1,171.28,172.01,11532.0,171.46,172.1,171.28,172.01,11532.0
2019-05-07 11:20:00,171.85,172.17,171.55,172.12,11634.0,171.85,172.17,171.55,172.12,11634.0
2019-05-07 11:30:00,172.11,172.31,171.24,171.93,16612.0,172.11,172.31,171.24,171.93,16612.0
2019-05-07 11:40:00,172.0,172.21,171.81,171.95,11798.0,172.0,172.21,171.81,171.95,11798.0
2019-05-07 11:50:00,171.96,171.96,171.13,171.5,75557.0,171.96,171.96,171.13,171.5,75557.0
2019-05-07 12:00:00,171.44,171.87,171.07,171.87,11616.0,171.44,171.87,171.07,171.87,11616.0
2019-05-07 12:10:00,171.81,171.88,171.5,171.86,10226.0,171.81,171.88,171.5,171.86,10226.0
2019-05-07 12:20:00,171.84,172.31,171.76,172.17,6568.0,171.84,172.31,171.76,172.17,6568.0
2019-05-07 12:30:00,172.15,172.19,171.87,171.92,11068.0,172.15,172.19,171.87,171.92,11068.0
2019-05-07 12:40:00,171.85,171.89,171.53,171.8,27096.0,171.85,171.89,171.53,171.8,27096.0
2019-05-07 12:50:00,171.82,172.14,171.4,171.4,37132.0,171.82,172.14,171.4,171.4,37132.0
2019-05-07 13:00:00,171.32,171.56,170.92,170.92,43103.0,171.32,171.56,170.92,170.92,43103.0
2019-05-07 13:10:00,170.92,171.02,170.48,170.5,16194.0,170.92,171.02,170.48,170.5,16194.0
2019-05-07 13:20:00,170.49,170.49,170.01,170.15,17626.0,170.49,170.49,170.01,170.15,17626.0
2019-05-07 13:30:00,170.12,170.34,169.92,170.16,13147.0,170.12,170.34,169.92,170.16,13147.0
2019-05-07 13:40:00,170.07,170.38,169.67,170.38,20890.0,170.07,170.38,169.67,170.38,20890.0
2019-05-07 13:50:00,170.43,170.46,170.15,170.32,13085.0,170.43,170.46,170.15,170.32,13085.0
2019-05-07 14:00:00,170.32,170.44,169.9,170.33,23534.0,170.32,170.44,169.9,170.33,23534.0
2019-05-07 14:10:00,170.24,170.25,169.7,170.03,15478.0,170.24,170.25,169.7,170.03,15478.0
2019-05-07 14:20:00,170.09,170.48,169.36,169.38,50558.0,170.09,170.48,169.36,169.38,50558.0
2019-05-07 14:30:00,169.46,169.73,169.07,169.33,28932.0,169.46,169.73,169.07,169.33,28932.0
2019-05-07 14:40:00,169.38,169.59,169.0,169.0,23925.0,169.38,169.59,169.0,169.0,23925.0
2019-05-07 14:50:00,169.0,170.14,168.96,169.93,11725.0,169.0,170.14,168.96,169.93,11725.0
2019-05-07 15:00:00,169.98,170.01,169.53,170.0,21960.0,169.98,170.01,169.53,170.0,21960.0
2019-05-07 15:10:00,170.0,170.48,169.94,170.23,20196.0,170.0,170.48,169.94,170.23,20196.0
2019-05-07 15:20:00,170.25,170.44,169.84,169.87,14500.0,170.25,170.44,169.84,169.87,14500.0
2019-05-07 15:30:00,169.84,169.95,168.87,169.07,34722.0,169.84,169.95,168.87,169.07,34722.0
2019-05-07 15:40:00,169.07,170.24,169.07,170.08,43378.0,169.07,170.24,169.07,170.08,43378.0
2019-05-07 15:50:00,170.09,170.76,170.09,170.75,94311.0,170.09,170.76,170.09,170.75,94311.0
2019-05-08 09:30:00,170.34,171.24,169.95,170.07,46156.0,170.34,171.24,169.95,170.07,46156.0
2019-05-08 09:40:00,170.02,171.3,169.72,170.76,41078.0,170.02,171.3,169.72,170.76,41078.0
2019-05-08 09:50:00,170.69,171.08,169.99,170.3,21842.0,170.69,171.08,169.99,170.3,21842.0
2019-05-08 10:00:00,170.28,171.39,170.28,170.95,29433.0,170.28,171.39,170.28,170.95,29433.0
2019-05-08 10:10:00,170.85,171.42,170.61,171.3,23438.0,170.85,171.42,170.61,171.3,23438.0
2019-05-08 10:20:00,171.46,171.55,170.79,171.03,12763.0,171.46,171.55,170.79,171.03,12763.0
2019-05-08 10:30:00,170.96,171.01,170.08,170.23,10421.0,170.96,171.01,170.08,170.23,10421.0
2019-05-08 10:40:00,170.34,171.18,170.34,170.53,8411.0,170.34,171.18,170.34,170.53,8411.0
2019-05-08 10:50:00,170.61,171.36,170.47,171.36,12356.0,170.61,171.36,170.47,171.36,12356.0
2019-05-08 11:00:00,171.46,172.27,171.03,171.72,8223.0,171.46,172.27,171.03,171.72,8223.0
2019-05-08 11:10:00,172.16,172.41,171.76,171.82,6439.0,172.16,172.41,171.76,171.82,6439.0
2019-05-08 11:20:00,171.74,172.13,171.47,171.48,8467.0,171.74,172.13,171.47,171.48,8467.0
2019-05-08 11:30:00,171.53,171.71,170.55,170.74,9601.0,171.53,171.71,170.55,170.74,9601.0
2019-05-08 11:40:00,170.67,171.13,170.64,171.11,5026.0,170.67,171.13,170.64,171.11,5026.0
2019-05-08 11:50:00,171.17,171.27,170.92,171.07,14081.0,171.17,171.27,170.92,171.07,14081.0
2019-05-08 12:00:00,171.05,171.17,170.72,171.14,19699.0,171.05,171.17,170.72,171.14,19699.0
2019-05-08 12:10:00,171.13,171.57,171.08,171.55,7426.0,171.13,171.57,171.08,171.55,7426.0
2019-05-08 12:20:00,171.64,171.94,171.46,171.89,10594.0,171.64,171.94,171.46,171.89,10594.0
2019-05-08 12:30:00,171.84,172.34,171.77,172.34,6634.0,171.84,172.34,171.77,172.34,6634.0
2019-05-08 12:40:00,172.27,172.53,172.06,172.22,7432.0,172.27,172.53,172.06,172.22,7432.0
2019-05-08 12:50:00,172.18,172.4,172.12,172.16,6050.0,172.18,172.4,172.12,172.16,6050.0
2019-05-08 13:00:00,172.3,172.3,172.0,172.01,4861.0,172.3,172.3,172.0,172.01,4861.0
2019-05-08 13:10:00,172.02,172.16,171.85,172.16,11521.0,172.02,172.16,171.85,172.16,11521.0
2019-05-08 13:20:00,172.13,172.69,172.12,172.57,12116.0,172.13,172.69,172.12,172.57,12116.0
2019-05-08 13:30:00,172.58,172.67,172.14,172.47,11147.0,172.58,172.67,172.14,172.47,11147.0
2019-05-08 13:40:00,172.41,172.66,172.34,172.37,15109.0,172.41,172.66,172.34,172.37,15109.0
2019-05-08 13:50:00,172.4,172.5,172.15,172.27,6959.0,172.4,172.5,172.15,172.27,6959.0
2019-05-08 14:00:00,172.34,172.34,171.8,171.9,22190.0,172.34,172.34,171.8,171.9,22190.0
2019-05-08 14:10:00,171.88,171.92,171.59,171.8,4614.0,171.88,171.92,171.59,171.8,4614.0
2019-05-08 14:20:00,171.87,172.27,171.81,172.14,5700.0,171.87,172.27,171.81,172.14,5700.0
2019-05-08 14:30:00,172.1,172.3,171.96,172.02,9226.0,172.1,172.3,171.96,172.02,9226.0
2019-05-08 14:40:00,172.03,172.38,172.03,172.33,8257.0,172.03,172.38,172.03,172.33,8257.0
2019-05-08 14:50:00,172.31,172.31,172.0,172.15,5963.0,172.31,172.31,172.0,172.15,5963.0
2019-05-08 15:00:00,172.2,172.4,172.09,172.17,6862.0,172.2,172.4,172.09,172.17,6862.0
2019-05-08 15:10:00,172.14,172.55,172.14,172.48,12422.0,172.14,172.55,172.14,172.48,12422.0
2019-05-08 15:20:00,172.52,172.75,172.49,172.65,11168.0,172.52,172.75,172.49,172.65,11168.0
2019-05-08 15:30:00,172.7,172.79,172.35,172.47,23350.0,172.7,172.79,172.35,172.47,23350.0
2019-05-08 15:40:00,172.43,172.57,171.97,172.19,45117.0,172.43,172.57,171.97,172.19,45117.0
2019-05-08 15:50:00,172.13,172.16,171.49,171.49,132907.0,172.13,172.16,171.49,171.49,132907.0
2019-05-09 09:30:00,169.23,170.47,168.8,170.29,59674.0,169.23,170.47,168.8,170.29,59674.0
2019-05-09 09:40:00,170.13,170.13,168.84,169.13,34739.0,170.13,170.13,168.84,169.13,34739.0
2019-05-09 09:50:00,169.08,169.32,168.27,169.32,16122.0,169.08,169.32,168.27,169.32,16122.0
2019-05-09 10:00:00,169.19,169.27,168.08,168.44,20270.0,169.19,169.27,168.08,168.44,20270.0
2019-05-09 10:10:00,168.43,168.73,168.18,168.52,16689.0,168.43,168.73,168.18,168.52,16689.0
2019-05-09 10:20:00,168.39,168.39,167.46,168.28,16441.0,168.39,168.39,167.46,168.28,16441.0
2019-05-09 10:30:00,168.16,168.81,168.15,168.51,11777.0,168.16,168.81,168.15,168.51,11777.0
2019-05-09 10:40:00,168.5,169.38,168.5,169.25,16726.0,168.5,169.38,168.5,169.25,16726.0
2019-05-09 10:50:00,169.08,169.08,168.48,168.5,15100.0,169.08,169.08,168.48,168.5,15100.0
2019-05-09 11:00:00,168.31,168.92,168.27,168.31,22110.0,168.31,168.92,168.27,168.31,22110.0
2019-05-09 11:10:00,168.39,169.27,168.15,168.96,15518.0,168.39,169.27,168.15,168.96,15518.0
2019-05-09 11:20:00,169.02,169.13,168.17,168.36,19817.0,169.02,169.13,168.17,168.36,19817.0
2019-05-09 11:30:00,168.47,169.03,168.47,168.88,5628.0,168.47,169.03,168.47,168.88,5628.0
2019-05-09 11:40:00,168.96,169.13,168.56,169.09,13562.0,168.96,169.13,168.56,169.09,13562.0
2019-05-09 11:50:00,169.13,169.67,168.9,169.51,10764.0,169.13,169.67,168.9,169.51,10764.0
2019-05-09 12:00:00,169.56,169.56,168.98,169.18,8065.0,169.56,169.56,168.98,169.18,8065.0
2019-05-09 12:10:00,169.24,169.6,169.21,169.44,6508.0,169.24,169.6,169.21,169.44,6508.0
2019-05-09 12:20:00,169.36,170.17,169.34,170.01,18648.0,169.36,170.17,169.34,170.01,18648.0
2019-05-09 12:30:00,170.13,171.5,170.13,171.26,15345.0,170.13,171.5,170.13,171.26,15345.0
2019-05-09 12:40:00,171.4,172.01,170.77,171.07,29103.0,171.4,172.01,170.77,171.07,29103.0
2019-05-09 12:50:00,171.03,171.42,170.84,171.02,15045.0,171.03,171.42,170.84,171.02,15045.0
2019-05-09 13:00:00,171.18,171.43,170.91,170.95,8210.0,171.18,171.43,170.91,170.95,8210.0
2019-05-09 13:10:00,170.96,171.1,170.54,170.55,8565.0,170.96,171.1,170.54,170.55,8565.0
2019-05-09 13:20:00,170.5,170.97,170.41,170.74,5500.0,170.5,170.97,170.41,170.74,5500.0
2019-05-09 13:30:00,170.76,171.24,170.64,171.19,12416.0,170.76,171.24,170.64,171.19,12416.0
2019-05-09 13:40:00,171.17,171.79,171.06,171.73,10585.0,171.17,171.79,171.06,171.73,10585.0
2019-05-09 13:50:00,171.68,171.74,171.16,171.2,10790.0,171.68,171.74,171.16,171.2,10790.0
2019-05-09 14:00:00,171.28,171.52,170.97,171.18,13761.0,171.28,171.52,170.97,171.18,13761.0
2019-05-09 14:10:00,171.15,171.47,171.03,171.39,5930.0,171.15,171.47,171.03,171.39,5930.0
2019-05-09 14:20:00,171.49,171.66,171.01,171.25,11230.0,171.49,171.66,171.01,171.25,11230.0
2019-05-09 14:30:00,171.27,171.49,171.27,171.29,2576.0,171.27,171.49,171.27,171.29,2576.0
2019-05-09 14:40:00,171.39,171.56,170.9,170.95,9198.0,171.39,171.56,170.9,170.95,9198.0
2019-05-09 14:50:00,170.89,171.13,170.49,170.51,4190.0,170.89,171.13,170.49,170.51,4190.0
2019-05-09 15:00:00,170.48,170.54,170.04,170.11,8289.0,170.48,170.54,170.04,170.11,8289.0
2019-05-09 15:10:00,170.2,170.74,170.2,170.71,10884.0,170.2,170.74,170.2,170.71,10884.0
2019-05-09 15:20:00,170.75,171.01,170.6,171.01,12176.0,170.75,171.01,170.6,171.01,12176.0
2019-05-09 15:30:00,170.96,171.38,170.96,171.38,11976.0,170.96,171.38,170.96,171.38,11976.0
2019-05-09 15:40:00,171.46,171.47,171.1,171.11,14260.0,171.46,171.47,171.1,171.11,14260.0
2019-05-09 15:50:00,171.08,171.65,171.08,171.41,51173.0,171.08,171.65,171.08,171.41,51173.0
2019-05-10 09:30:00,170.64,171.78,170.18,171.34,26068.0,170.64,171.78,170.18,171.34,26068.0
2019-05-10 09:40:00,171.28,172.39,170.97,172.03,37364.0,171.28,172.39,170.97,172.03,37364.0
2019-05-10 09:50:00,172.05,172.09,171.31,171.57,24503.0,172.05,172.09,171.31,171.57,24503.0
2019-05-10 10:00:00,171.47,171.47,170.51,170.68,33613.0,171.47,171.47,170.51,170.68,33613.0
2019-05-10 10:10:00,170.83,170.83,169.75,170.26,8201.0,170.83,170.83,169.75,170.26,8201.0
2019-05-10 10:20:00,170.22,170.41,169.98,170.14,4707.0,170.22,170.41,169.98,170.14,4707.0
2019-05-10 10:30:00,170.04,170.19,168.93,168.93,11197.0,170.04,170.19,168.93,168.93,11197.0
2019-05-10 10:40:00,168.98,169.43,168.39,169.36,10501.0,168.98,169.43,168.39,169.36,10501.0
2019-05-10 10:50:00,169.44,169.64,168.42,168.56,12144.0,169.44,169.64,168.42,168.56,12144.0
2019-05-10 11:00:00,168.43,168.63,167.91,168.43,10323.0,168.43,168.63,167.91,168.43,10323.0
2019-05-10 11:10:00,168.75,168.78,168.11,168.78,15103.0,168.75,168.78,168.11,168.78,15103.0
2019-05-10 11:20:00,168.71,169.21,168.49,168.49,7513.0,168.71,169.21,168.49,168.49,7513.0
2019-05-10 11:30:00,168.41,168.75,168.16,168.72,10675.0,168.41,168.75,168.16,168.72,10675.0
2019-05-10 11:40:00,168.67,168.68,167.81,167.94,11892.0,168.67,168.68,167.81,167.94,11892.0
2019-05-10 11:50:00,168.02,168.78,167.99,168.57,9179.0,168.02,168.78,167.99,168.57,9179.0
2019-05-10 12:00:00,168.64,169.47,168.63,168.95,14690.0,168.64,169.47,168.63,168.95,14690.0
2019-05-10 12:10:00,169.11,169.98,169.05,169.98,6061.0,169.11,169.98,169.05,169.98,6061.0
2019-05-10 12:20:00,170.1,170.48,169.92,170.23,14134.0,170.1,170.48,169.92,170.23,14134.0
2019-05-10 12:30:00,170.23,171.1,170.23,170.85,9203.0,170.23,171.1,170.23,170.85,9203.0
2019-05-10 12:40:00,170.91,171.05,170.46,170.55,7933.0,170.91,171.05,170.46,170.55,7933.0
2019-05-10 12:50:00,170.59,171.12,170.48,171.12,13804.0,170.59,171.12,170.48,171.12,13804.0
2019-05-10 13:00:00,170.91,171.43,170.81,171.1,9469.0,170.91,171.43,170.81,171.1,9469.0
2019-05-10 13:10:00,171.04,171.7,170.99,171.48,9935.0,171.04,171.7,170.99,171.48,9935.0
2019-05-10 13:20:00,171.64,171.99,171.48,171.53,7826.0,171.64,171.99,171.48,171.53,7826.0
2019-05-10 13:30:00,171.64,171.99,171.48,171.68,6927.0,171.64,171.99,171.48,171.68,6927.0
2019-05-10 13:40:00,171.82,172.46,171.64,172.33,13501.0,171.82,172.46,171.64,172.33,13501.0
2019-05-10 13:50:00,172.35,172.52,172.17,172.28,5683.0,172.35,172.52,172.17,172.28,5683.0
2019-05-10 14:00:00,172.34,172.73,172.19,172.51,13199.0,172.34,172.73,172.19,172.51,13199.0
2019-05-10 14:10:00,172.52,172.53,171.91,172.0,20651.0,172.52,172.53,171.91,172.0,20651.0
2019-05-10 14:20:00,171.98,172.26,171.64,171.83,8686.0,171.98,172.26,171.64,171.83,8686.0
2019-05-10 14:30:00,171.82,172.02,171.69,172.01,8250.0,171.82,172.02,171.69,172.01,8250.0
2019-05-10 14:40:00,172.12,172.32,172.03,172.28,7825.0,172.12,172.32,172.03,172.28,7825.0
2019-05-10 14:50:00,172.31,172.87,172.31,172.59,11606.0,172.31,172.87,172.31,172.59,11606.0
2019-05-10 15:00:00,172.68,172.92,172.66,172.8,13294.0,172.68,172.92,172.66,172.8,13294.0
2019-05-10 15:10:00,172.82,173.64,172.73,173.55,23415.0,172.82,173.64,172.73,173.55,23415.0
2019-05-10 15:20:00,173.51,174.19,173.51,173.99,21345.0,173.51,174.19,173.51,173.99,21345.0
2019-05-10 15:30:00,173.95,173.96,173.07,173.13,36362.0,173.95,173.96,173.07,173.13,36362.0
2019-05-10 15:40:00,173.13,173.46,172.88,173.0,56187.0,173.13,173.46,172.88,173.0,56187.0
2019-05-10 15:50:00,172.97,173.9,172.97,173.81,168021.0,172.97,173.9,172.97,173.81,168021.0
2019-05-13 09:30:00,168.05,170.4,167.17,170.4,95444.0,168.05,170.4,167.17,170.4,95444.0
2019-05-13 09:40:00,170.34,170.71,168.93,168.93,38614.0,170.34,170.71,168.93,168.93,38614.0
2019-05-13 09:50:00,168.82,168.82,167.57,167.98,70877.0,168.82,168.82,167.57,167.98,70877.0
2019-05-13 10:00:00,167.9,168.07,167.12,167.86,55555.0,167.9,168.07,167.12,167.86,55555.0
2019-05-13 10:10:00,167.91,169.05,167.6,168.56,17021.0,167.91,169.05,167.6,168.56,17021.0
2019-05-13 10:20:00,168.53,168.53,167.45,167.59,21365.0,168.53,168.53,167.45,167.59,21365.0
2019-05-13 10:30:00,167.64,168.32,167.27,168.2,33799.0,167.64,168.32,167.27,168.2,33799.0
2019-05-13 10:40:00,168.42,168.7,168.13,168.25,15522.0,168.42,168.7,168.13,168.25,15522.0
2019-05-13 10:50:00,168.29,168.85,168.11,168.27,12256.0,168.29,168.85,168.11,168.27,12256.0
2019-05-13 11:00:00,168.32,168.55,167.34,167.53,27547.0,168.32,168.55,167.34,167.53,27547.0
2019-05-13 11:10:00,167.59,167.77,166.88,167.43,52969.0,167.59,167.77,166.88,167.43,52969.0
2019-05-13 11:20:00,167.49,167.93,167.3,167.36,23083.0,167.49,167.93,167.3,167.36,23083.0
2019-05-13 11:30:00,167.6,167.6,166.39,166.48,15918.0,167.6,167.6,166.39,166.48,15918.0
2019-05-13 11:40:00,166.46,166.65,166.2,166.34,25647.0,166.46,166.65,166.2,166.34,25647.0
2019-05-13 11:50:00,166.22,167.09,165.94,167.09,18246.0,166.22,167.09,165.94,167.09,18246.0
2019-05-13 12:00:00,166.99,166.99,165.93,165.97,16917.0,166.99,166.99,165.93,165.97,16917.0
2019-05-13 12:10:00,166.03,166.28,165.9,166.28,16902.0,166.03,166.28,165.9,166.28,16902.0
2019-05-13 12:20:00,166.34,166.34,165.86,165.91,11329.0,166.34,166.34,165.86,165.91,11329.0
2019-05-13 12:30:00,165.91,166.06,165.58,165.84,10752.0,165.91,166.06,165.58,165.84,10752.0
2019-05-13 12:40:00,165.89,166.22,165.7,166.21,17561.0,165.89,166.22,165.7,166.21,17561.0
2019-05-13 12:50:00,166.21,166.21,165.79,165.85,15557.0,166.21,166.21,165.79,165.85,15557.0
2019-05-13 13:00:00,165.71,165.79,165.57,165.59,9667.0,165.71,165.79,165.57,165.59,9667.0
2019-05-13 13:10:00,165.52,165.88,165.3,165.57,10887.0,165.52,165.88,165.3,165.57,10887.0
2019-05-13 13:20:00,165.62,165.97,165.47,165.66,9361.0,165.62,165.97,165.47,165.66,9361.0
2019-05-13 13:30:00,165.65,166.24,165.57,165.94,16862.0,165.65,166.24,165.57,165.94,16862.0
2019-05-13 13:40:00,166.01,166.25,165.8,166.09,17498.0,166.01,166.25,165.8,166.09,17498.0
2019-05-13 13:50:00,166.12,166.5,165.95,166.37,11584.0,166.12,166.5,165.95,166.37,11584.0
2019-05-13 14:00:00,166.39,166.61,166.13,166.2,9956.0,166.39,166.61,166.13,166.2,9956.0
2019-05-13 14:10:00,166.23,166.27,165.56,165.67,11333.0,166.23,166.27,165.56,165.67,11333.0
2019-05-13 14:20:00,165.67,166.79,165.67,166.43,16596.0,165.67,166.79,165.67,166.43,16596.0
2019-05-13 14:30:00,166.46,166.67,166.27,166.45,10300.0,166.46,166.67,166.27,166.45,10300.0
2019-05-13 14:40:00,166.34,166.61,165.95,166.45,13026.0,166.34,166.61,165.95,166.45,13026.0
2019-05-13 14:50:00,166.5,167.2,166.5,166.8,18493.0,166.5,167.2,166.5,166.8,18493.0
2019-05-13 15:00:00,166.75,167.11,166.42,166.5,16440.0,166.75,167.11,166.42,166.5,16440.0
2019-05-13 15:10:00,166.51,166.61,166.12,166.16,18250.0,166.51,166.61,166.12,166.16,18250.0
2019-05-13 15:20:00,166.14,166.15,165.4,165.56,31660.0,166.14,166.15,165.4,165.56,31660.0
2019-05-13 15:30:00,165.54,165.61,164.6,164.95,41026.0,165.54,165.61,164.6,164.95,41026.0
2019-05-13 15:40:00,164.99,165.35,164.91,165.3,68552.0,164.99,165.35,164.91,165.3,68552.0
2019-05-13 15:50:00,165.28,165.29,164.65,164.87,126385.0,165.28,165.29,164.65,164.87,126385.0
2019-05-14 09:30:00,166.73,168.6,166.14,168.2,73119.0,166.73,168.6,166.14,168.2,73119.0
2019-05-14 09:40:00,168.13,168.92,167.76,167.95,54733.0,168.13,168.92,167.76,167.95,54733.0
2019-05-14 09:50:00,167.86,169.21,167.75,168.72,58939.0,167.86,169.21,167.75,168.72,58939.0
2019-05-14 10:00:00,168.91,169.16,168.53,168.86,27562.0,168.91,169.16,168.53,168.86,27562.0
2019-05-14 10:10:00,168.83,169.87,168.63,169.62,22859.0,168.83,169.87,168.63,169.62,22859.0
2019-05-14 10:20:00,169.79,170.38,169.51,170.2,12381.0,169.79,170.38,169.51,170.2,12381.0
2019-05-14 10:30:00,170.27,170.27,169.34,169.9,23071.0,170.27,170.27,169.34,169.9,23071.0
2019-05-14 10:40:00,169.86,170.14,169.54,169.86,12824.0,169.86,170.14,169.54,169.86,12824.0
2019-05-14 10:50:00,169.66,169.69,169.22,169.39,18945.0,169.66,169.69,169.22,169.39,18945.0
2019-05-14 11:00:00,169.23,169.27,168.7,169.22,14706.0,169.23,169.27,168.7,169.22,14706.0
2019-05-14 11:10:00,169.25,169.57,169.25,169.33,7046.0,169.25,169.57,169.25,169.33,7046.0
2019-05-14 11:20:00,169.44,170.02,169.29,169.64,8921.0,169.44,170.02,169.29,169.64,8921.0
2019-05-14 11:30:00,169.62,170.3,169.62,170.16,6441.0,169.62,170.3,169.62,170.16,6441.0
2019-05-14 11:40:00,170.13,170.14,169.8,170.01,9633.0,170.13,170.14,169.8,170.01,9633.0
2019-05-14 11:50:00,170.07,170.16,169.87,169.97,10574.0,170.07,170.16,169.87,169.97,10574.0
2019-05-14 12:00:00,169.89,170.44,169.89,169.96,5867.0,169.89,170.44,169.89,169.96,5867.0
2019-05-14 12:10:00,169.95,170.33,169.7,169.84,24377.0,169.95,170.33,169.7,169.84,24377.0
2019-05-14 12:20:00,169.94,170.22,169.89,169.89,5139.0,169.94,170.22,169.89,169.89,5139.0
2019-05-14 12:30:00,169.92,170.13,169.76,170.13,4882.0,169.92,170.13,169.76,170.13,4882.0
2019-05-14 12:40:00,170.08,170.46,170.08,170.37,7152.0,170.08,170.46,170.08,170.37,7152.0
2019-05-14 12:50:00,170.32,170.33,169.97,170.03,7420.0,170.32,170.33,169.97,170.03,7420.0
2019-05-14 13:00:00,170.06,170.48,170.03,170.39,10295.0,170.06,170.48,170.03,170.39,10295.0
2019-05-14 13:10:00,170.4,170.58,170.29,170.32,6025.0,170.4,170.58,170.29,170.32,6025.0
2019-05-14 13:20:00,170.29,170.73,170.17,170.62,10603.0,170.29,170.73,170.17,170.62,10603.0
2019-05-14 13:30:00,170.68,170.72,170.47,170.56,4803.0,170.68,170.72,170.47,170.56,4803.0
2019-05-14 13:40:00,170.6,170.7,170.39,170.63,9543.0,170.6,170.7,170.39,170.63,9543.0
2019-05-14 13:50:00,170.66,170.68,170.41,170.63,6607.0,170.66,170.68,170.41,170.63,6607.0
2019-05-14 14:00:00,170.61,170.75,170.15,170.36,12857.0,170.61,170.75,170.15,170.36,12857.0
2019-05-14 14:10:00,170.33,170.63,170.25,170.49,8944.0,170.33,170.63,170.25,170.49,8944.0
2019-05-14 14:20:00,170.53,170.6,170.23,170.48,18011.0,170.53,170.6,170.23,170.48,18011.0
2019-05-14 14:30:00,170.49,170.72,170.36,170.71,7248.0,170.49,170.72,170.36,170.71,7248.0
2019-05-14 14:40:00,170.63,170.74,169.87,169.97,10451.0,170.63,170.74,169.87,169.97,10451.0
2019-05-14 14:50:00,169.93,170.07,169.74,169.97,12875.0,169.93,170.07,169.74,169.97,12875.0
2019-05-14 15:00:00,169.92,170.27,169.76,170.27,12407.0,169.92,170.27,169.76,170.27,12407.0
2019-05-14 15:10:00,170.25,170.4,170.09,170.39,11577.0,170.25,170.4,170.09,170.39,11577.0
2019-05-14 15:20:00,170.39,170.51,170.22,170.25,15314.0,170.39,170.51,170.22,170.25,15314.0
2019-05-14 15:30:00,170.23,170.23,169.66,169.92,20814.0,170.23,170.23,169.66,169.92,20814.0
2019-05-14 15:40:00,169.97,170.2,169.73,170.05,25323.0,169.97,170.2,169.73,170.05,25323.0
2019-05-14 15:50:00,170.06,170.43,169.73,169.95,163488.0,170.06,170.43,169.73,169.95,163488.0
2019-05-15 09:30:00,168.17,170.0,168.17,169.84,52366.0,168.17,170.0,168.17,169.84,52366.0
2019-05-15 09:40:00,169.96,170.91,169.08,170.65,58737.0,169.96,170.91,169.08,170.65,58737.0
2019-05-15 09:50:00,170.7,172.31,170.43,172.27,33454.0,170.7,172.31,170.43,172.27,33454.0
2019-05-15 10:00:00,172.08,172.4,171.65,172.01,24822.0,172.08,172.4,171.65,172.01,24822.0
2019-05-15 10:10:00,171.94,172.82,171.23,171.94,43854.0,171.94,172.82,171.23,171.94,43854.0
2019-05-15 10:20:00,172.03,172.56,171.35,172.28,28183.0,172.03,172.56,171.35,172.28,28183.0
2019-05-15 10:30:00,172.28,172.56,172.04,172.39,22764.0,172.28,172.56,172.04,172.39,22764.0
2019-05-15 10:40:00,172.53,173.05,172.4,172.94,21136.0,172.53,173.05,172.4,172.94,21136.0
2019-05-15 10:50:00,173.13,173.23,172.86,172.96,15323.0,173.13,173.23,172.86,172.96,15323.0
2019-05-15 11:00:00,173.05,173.15,172.43,172.86,23157.0,173.05,173.15,172.43,172.86,23157.0
2019-05-15 11:10:00,172.87,173.46,172.86,173.31,19580.0,172.87,173.46,172.86,173.31,19580.0
2019-05-15 11:20:00,173.36,173.89,173.11,173.75,19999.0,173.36,173.89,173.11,173.75,19999.0
2019-05-15 11:30:00,173.81,173.88,173.28,173.6,20528.0,173.81,173.88,173.28,173.6,20528.0
2019-05-15 11:40:00,173.55,173.73,173.12,173.12,23442.0,173.55,173.73,173.12,173.12,23442.0
2019-05-15 11:50:00,173.26,173.58,173.18,173.51,9402.0,173.26,173.58,173.18,173.51,9402.0
2019-05-15 12:00:00,173.56,173.78,173.45,173.45,20898.0,173.56,173.78,173.45,173.45,20898.0
2019-05-15 12:10:00,173.29,173.34,173.02,173.06,9538.0,173.29,173.34,173.02,173.06,9538.0
2019-05-15 12:20:00,173.11,173.19,172.79,172.88,16846.0,173.11,173.19,172.79,172.88,16846.0
2019-05-15 12:30:00,172.92,173.07,172.76,172.91,8275.0,172.92,173.07,172.76,172.91,8275.0
2019-05-15 12:40:00,172.86,173.17,172.83,173.16,10565.0,172.86,173.17,172.83,173.16,10565.0
2019-05-15 12:50:00,173.17,173.5,172.77,172.97,35647.0,173.17,173.5,172.77,172.97,35647.0
2019-05-15 13:00:00,172.93,173.25,172.81,172.85,10144.0,172.93,173.25,172.81,172.85,10144.0
2019-05-15 13:10:00,172.85,172.92,172.71,172.71,5288.0,172.85,172.92,172.71,172.71,5288.0
2019-05-15 13:20:00,172.66,173.13,172.66,173.13,7038.0,172.66,173.13,172.66,173.13,7038.0
2019-05-15 13:30:00,173.13,173.78,173.13,173.69,7907.0,173.13,173.78,173.13,173.69,7907.0
2019-05-15 13:40:00,173.63,173.67,173.2,173.66,26463.0,173.63,173.67,173.2,173.66,26463.0
2019-05-15 13:50:00,173.69,173.81,173.37,173.61,10540.0,173.69,173.81,173.37,173.61,10540.0
2019-05-15 14:00:00,173.6,173.85,173.42,173.5,11248.0,173.6,173.85,173.42,173.5,11248.0
2019-05-15 14:10:00,173.47,173.79,173.47,173.68,12275.0,173.47,173.79,173.47,173.68,12275.0
2019-05-15 14:20:00,173.7,173.93,173.65,173.69,11395.0,173.7,173.93,173.65,173.69,11395.0
2019-05-15 14:30:00,173.71,173.79,173.45,173.63,15373.0,173.71,173.79,173.45,173.63,15373.0
2019-05-15 14:40:00,173.63,173.69,173.53,173.68,13684.0,173.63,173.69,173.53,173.68,13684.0
2019-05-15 14:50:00,173.68,173.73,173.18,173.27,14066.0,173.68,173.73,173.18,173.27,14066.0
2019-05-15 15:00:00,173.31,173.62,173.2,173.58,19000.0,173.31,173.62,173.2,173.58,19000.0
2019-05-15 15:10:00,173.53,173.6,173.37,173.43,25251.0,173.53,173.6,173.37,173.43,25251.0
2019-05-15 15:20:00,173.43,173.79,173.43,173.77,19771.0,173.43,173.79,173.43,173.77,19771.0
2019-05-15 15:30:00,173.74,173.77,173.31,173.31,28866.0,173.74,173.77,173.31,173.31,28866.0
2019-05-15 15:40:00,173.31,173.35,173.1,173.18,50998.0,173.31,173.35,173.1,173.18,50998.0
2019-05-15 15:50:00,173.2,173.66,173.2,173.33,103270.0,173.2,173.66,173.2,173.33,103270.0
2019-05-16 09:30:00,174.15,175.72,173.76,175.64,73943.0,174.15,175.72,173.76,175.64,73943.0
2019-05-16 09:40:00,175.64,175.99,175.17,175.95,27573.0,175.64,175.99,175.17,175.95,27573.0
2019-05-16 09:50:00,176.32,176.51,176.02,176.51,10880.0,176.32,176.51,176.02,176.51,10880.0
2019-05-16 10:00:00,176.48,176.79,176.09,176.76,18230.0,176.48,176.79,176.09,176.76,18230.0
2019-05-16 10:10:00,176.73,177.2,176.55,177.1,21851.0,176.73,177.2,176.55,177.1,21851.0
2019-05-16 10:20:00,177.2,177.84,176.89,177.84,21257.0,177.2,177.84,176.89,177.84,21257.0
2019-05-16 10:30:00,177.75,177.92,177.38,177.38,21759.0,177.75,177.92,177.38,177.38,21759.0
2019-05-16 10:40:00,177.4,177.83,177.27,177.63,11406.0,177.4,177.83,177.27,177.63,11406.0
2019-05-16 10:50:00,177.72,178.01,177.6,177.98,22985.0,177.72,178.01,177.6,177.98,22985.0
2019-05-16 11:00:00,178.04,178.42,177.83,177.95,21539.0,178.04,178.42,177.83,177.95,21539.0
2019-05-16 11:10:00,177.9,178.26,177.89,178.05,11733.0,177.9,178.26,177.89,178.05,11733.0
2019-05-16 11:20:00,177.99,178.16,177.66,177.79,13794.0,177.99,178.16,177.66,177.79,13794.0
2019-05-16 11:30:00,177.82,177.83,177.39,177.51,27634.0,177.82,177.83,177.39,177.51,27634.0
2019-05-16 11:40:00,177.49,177.71,177.25,177.43,28538.0,177.49,177.71,177.25,177.43,28538.0
2019-05-16 11:50:00,177.43,177.52,177.3,177.34,9306.0,177.43,177.52,177.3,177.34,9306.0
2019-05-16 12:00:00,177.33,177.55,177.28,177.47,8848.0,177.33,177.55,177.28,177.47,8848.0
2019-05-16 12:10:00,177.46,177.93,177.39,177.89,6500.0,177.46,177.93,177.39,177.89,6500.0
2019-05-16 12:20:00,177.92,177.95,177.53,177.53,9138.0,177.92,177.95,177.53,177.53,9138.0
2019-05-16 12:30:00,177.59,177.59,177.11,177.2,14463.0,177.59,177.59,177.11,177.2,14463.0
2019-05-16 12:40:00,177.17,177.17,176.84,177.07,18363.0,177.17,177.17,176.84,177.07,18363.0
2019-05-16 12:50:00,177.05,177.05,176.74,176.92,13111.0,177.05,177.05,176.74,176.92,13111.0
2019-05-16 13:00:00,176.92,177.26,176.83,177.02,10062.0,176.92,177.26,176.83,177.02,10062.0
2019-05-16 13:10:00,177.02,177.21,176.97,177.11,8980.0,177.02,177.21,176.97,177.11,8980.0
2019-05-16 13:20:00,177.14,177.35,177.03,177.24,10367.0,177.14,177.35,177.03,177.24,10367.0
2019-05-16 13:30:00,177.23,177.57,177.15,177.46,20179.0,177.23,177.57,177.15,177.46,20179.0
2019-05-16 13:40:00,177.41,177.46,176.79,176.8,35605.0,177.41,177.46,176.79,176.8,35605.0
2019-05-16 13:50:00,176.81,177.31,176.68,177.3,21697.0,176.81,177.31,176.68,177.3,21697.0
2019-05-16 14:00:00,177.18,177.32,177.08,177.1,5800.0,177.18,177.32,177.08,177.1,5800.0
2019-05-16 14:10:00,177.07,177.32,176.99,177.25,4750.0,177.07,177.32,176.99,177.25,4750.0
2019-05-16 14:20:00,177.2,177.69,177.13,177.69,7691.0,177.2,177.69,177.13,177.69,7691.0
2019-05-16 14:30:00,177.66,177.87,177.48,177.87,9807.0,177.66,177.87,177.48,177.87,9807.0
2019-05-16 14:40:00,177.81,177.85,177.67,177.81,6637.0,177.81,177.85,177.67,177.81,6637.0
2019-05-16 14:50:00,177.82,177.85,177.22,177.54,13701.0,177.82,177.85,177.22,177.54,13701.0
2019-05-16 15:00:00,177.5,177.5,177.07,177.12,16878.0,177.5,177.5,177.07,177.12,16878.0
2019-05-16 15:10:00,177.08,177.2,176.89,176.99,7734.0,177.08,177.2,176.89,176.99,7734.0
2019-05-16 15:20:00,177.04,177.22,176.99,177.22,17811.0,177.04,177.22,176.99,177.22,17811.0
2019-05-16 15:30:00,177.19,177.19,176.66,176.78,33865.0,177.19,177.19,176.66,176.78,33865.0
2019-05-16 15:40:00,176.82,176.82,176.36,176.64,38382.0,176.82,176.82,176.36,176.64,38382.0
2019-05-16 15:50:00,176.65,176.91,176.52,176.66,87395.0,176.65,176.91,176.52,176.66,87395.0
2019-05-17 09:30:00,174.93,174.97,174.03,174.91,57155.0,174.93,174.97,174.03,174.91,57155.0
2019-05-17 09:40:00,174.91,175.89,174.89,175.74,38447.0,174.91,175.89,174.89,175.74,38447.0
2019-05-17 09:50:00,175.63,175.65,174.65,175.04,39828.0,175.63,175.65,174.65,175.04,39828.0
2019-05-17 10:00:00,175.11,175.42,174.73,174.73,20313.0,175.11,175.42,174.73,174.73,20313.0
2019-05-17 10:10:00,174.73,174.82,173.94,174.58,14337.0,174.73,174.82,173.94,174.58,14337.0
2019-05-17 10:20:00,174.62,175.74,174.61,175.57,15356.0,174.62,175.74,174.61,175.57,15356.0
2019-05-17 10:30:00,175.61,175.65,175.1,175.2,8091.0,175.61,175.65,175.1,175.2,8091.0
2019-05-17 10:40:00,175.25,176.04,175.25,175.99,9467.0,175.25,176.04,175.25,175.99,9467.0
2019-05-17 10:50:00,176.01,177.29,176.01,177.23,20380.0,176.01,177.29,176.01,177.23,20380.0
2019-05-17 11:00:00,177.25,177.7,177.23,177.42,14490.0,177.25,177.7,177.23,177.42,14490.0
2019-05-17 11:10:00,177.44,177.6,177.09,177.38,13958.0,177.44,177.6,177.09,177.38,13958.0
2019-05-17 11:20:00,177.43,177.64,177.13,177.42,68670.0,177.43,177.64,177.13,177.42,68670.0
2019-05-17 11:30:00,177.46,177.46,176.62,176.69,15535.0,177.46,177.46,176.62,176.69,15535.0
2019-05-17 11:40:00,176.67,176.67,176.24,176.29,13244.0,176.67,176.67,176.24,176.29,13244.0
2019-05-17 11:50:00,176.01,176.49,176.0,176.37,8413.0,176.01,176.49,176.0,176.37,8413.0
2019-05-17 12:00:00,176.3,176.38,175.7,175.78,12995.0,176.3,176.38,175.7,175.78,12995.0
2019-05-17 12:10:00,175.76,176.11,175.7,176.06,8051.0,175.76,176.11,175.7,176.06,8051.0
2019-05-17 12:20:00,176.15,176.16,175.86,175.94,5632.0,176.15,176.16,175.86,175.94,5632.0
2019-05-17 12:30:00,176.02,176.02,175.67,175.97,11349.0,176.02,176.02,175.67,175.97,11349.0
2019-05-17 12:40:00,175.97,176.25,175.95,176.09,10447.0,175.97,176.25,175.95,176.09,10447.0
2019-05-17 12:50:00,176.09,176.23,175.97,176.2,6521.0,176.09,176.23,175.97,176.2,6521.0
2019-05-17 13:00:00,176.12,176.44,176.12,176.28,27086.0,176.12,176.44,176.12,176.28,27086.0
2019-05-17 13:10:00,176.49,176.88,176.38,176.68,7234.0,176.49,176.88,176.38,176.68,7234.0
2019-05-17 13:20:00,176.71,176.92,176.34,176.34,8019.0,176.71,176.92,176.34,176.34,8019.0
2019-05-17 13:30:00,176.39,176.45,176.1,176.3,5305.0,176.39,176.45,176.1,176.3,5305.0
2019-05-17 13:40:00,176.32,176.5,176.11,176.33,4682.0,176.32,176.5,176.11,176.33,4682.0
2019-05-17 13:50:00,176.33,176.51,176.27,176.32,10071.0,176.33,176.51,176.27,176.32,10071.0
2019-05-17 14:00:00,176.33,176.59,176.09,176.28,9890.0,176.33,176.59,176.09,176.28,9890.0
2019-05-17 14:10:00,176.31,176.35,175.89,176.01,9242.0,176.31,176.35,175.89,176.01,9242.0
2019-05-17 14:20:00,176.03,176.22,175.99,176.11,9361.0,176.03,176.22,175.99,176.11,9361.0
2019-05-17 14:30:00,176.12,176.4,176.03,176.33,18238.0,176.12,176.4,176.03,176.33,18238.0
2019-05-17 14:40:00,176.31,176.37,176.03,176.37,5580.0,176.31,176.37,176.03,176.37,5580.0
2019-05-17 14:50:00,176.38,176.63,176.38,176.58,6070.0,176.38,176.63,176.38,176.58,6070.0
2019-05-17 15:00:00,176.59,176.63,175.22,175.22,23482.0,176.59,176.63,175.22,175.22,23482.0
2019-05-17 15:10:00,175.22,175.24,174.62,174.65,20403.0,175.22,175.24,174.62,174.65,20403.0
2019-05-17 15:20:00,174.67,174.82,174.37,174.75,44454.0,174.67,174.82,174.37,174.75,44454.0
2019-05-17 15:30:00,174.72,174.72,174.05,174.05,53627.0,174.72,174.72,174.05,174.05,53627.0
2019-05-17 15:40:00,174.05,174.55,173.89,174.22,46563.0,174.05,174.55,173.89,174.22,46563.0
2019-05-17 15:50:00,174.16,174.88,174.1,174.3,115484.0,174.16,174.88,174.1,174.3,115484.0
2019-05-20 09:30:00,172.41,172.83,170.92,171.35,51229.0,172.41,172.83,170.92,171.35,51229.0
2019-05-20 09:40:00,171.39,171.39,169.64,170.33,77892.0,171.39,171.39,169.64,170.33,77892.0
2019-05-20 09:50:00,170.33,170.71,169.8,170.41,57207.0,170.33,170.71,169.8,170.41,57207.0
2019-05-20 10:00:00,170.43,170.43,168.68,168.77,44596.0,170.43,170.43,168.68,168.77,44596.0
2019-05-20 10:10:00,168.5,169.14,168.31,169.08,33870.0,168.5,169.14,168.31,169.08,33870.0
2019-05-20 10:20:00,169.0,170.5,169.0,170.31,39061.0,169.0,170.5,169.0,170.31,39061.0
2019-05-20 10:30:00,170.28,171.15,170.24,171.11,30096.0,170.28,171.15,170.24,171.11,30096.0
2019-05-20 10:40:00,171.12,171.57,170.62,170.62,19110.0,171.12,171.57,170.62,170.62,19110.0
2019-05-20 10:50:00,170.61,171.46,170.18,171.36,31120.0,170.61,171.46,170.18,171.36,31120.0
2019-05-20 11:00:00,171.38,171.49,170.88,170.89,17250.0,171.38,171.49,170.88,170.89,17250.0
2019-05-20 11:10:00,170.92,171.34,170.87,171.17,26983.0,170.92,171.34,170.87,171.17,26983.0
2019-05-20 11:20:00,171.19,171.63,171.08,171.55,18230.0,171.19,171.63,171.08,171.55,18230.0
2019-05-20 11:30:00,171.52,171.73,170.78,170.91,12325.0,171.52,171.73,170.78,170.91,12325.0
2019-05-20 11:40:00,171.01,171.52,170.84,171.49,11758.0,171.01,171.52,170.84,171.49,11758.0
2019-05-20 11:50:00,171.45,171.55,171.0,171.34,9123.0,171.45,171.55,171.0,171.34,9123.0
2019-05-20 12:00:00,171.35,172.24,171.19,171.96,29396.0,171.35,172.24,171.19,171.96,29396.0
2019-05-20 12:10:00,171.95,172.67,171.95,172.52,17666.0,171.95,172.67,171.95,172.52,17666.0
2019-05-20 12:20:00,172.54,172.75,172.3,172.33,15219.0,172.54,172.75,172.3,172.33,15219.0
2019-05-20 12:30:00,172.33,172.41,172.02,172.11,39509.0,172.33,172.41,172.02,172.11,39509.0
2019-05-20 12:40:00,172.12,172.12,171.44,171.45,7204.0,172.12,172.12,171.44,171.45,7204.0
2019-05-20 12:50:00,171.48,171.67,171.09,171.09,11045.0,171.48,171.67,171.09,171.09,11045.0
2019-05-20 13:00:00,171.02,171.37,170.98,171.27,11911.0,171.02,171.37,170.98,171.27,11911.0
2019-05-20 13:10:00,171.32,171.58,171.32,171.41,10806.0,171.32,171.58,171.32,171.41,10806.0
2019-05-20 13:20:00,171.41,171.63,171.13,171.54,15602.0,171.41,171.63,171.13,171.54,15602.0
2019-05-20 13:30:00,171.54,171.81,171.44,171.68,13740.0,171.54,171.81,171.44,171.68,13740.0
2019-05-20 13:40:00,171.63,171.77,171.4,171.67,30374.0,171.63,171.77,171.4,171.67,30374.0
2019-05-20 13:50:00,171.65,171.7,171.2,171.53,32553.0,171.65,171.7,171.2,171.53,32553.0
2019-05-20 14:00:00,171.5,171.56,171.08,171.19,16132.0,171.5,171.56,171.08,171.19,16132.0
2019-05-20 14:10:00,171.16,171.53,171.15,171.43,11414.0,171.16,171.53,171.15,171.43,11414.0
2019-05-20 14:20:00,171.48,171.59,171.28,171.37,18767.0,171.48,171.59,171.28,171.37,18767.0
2019-05-20 14:30:00,171.36,171.37,170.78,170.84,10204.0,171.36,171.37,170.78,170.84,10204.0
2019-05-20 14:40:00,170.8,170.94,170.23,170.23,14884.0,170.8,170.94,170.23,170.23,14884.0
2019-05-20 14:50:00,170.28,170.55,170.1,170.38,17076.0,170.28,170.55,170.1,170.38,17076.0
2019-05-20 15:00:00,170.4,170.52,170.03,170.14,20180.0,170.4,170.52,170.03,170.14,20180.0
2019-05-20 15:10:00,170.14,170.4,169.87,170.39,20835.0,170.14,170.4,169.87,170.39,20835.0
2019-05-20 15:20:00,170.38,170.65,170.09,170.65,41160.0,170.38,170.65,170.09,170.65,41160.0
2019-05-20 15:30:00,170.57,171.09,170.51,170.95,32876.0,170.57,171.09,170.51,170.95,32876.0
2019-05-20 15:40:00,170.98,171.1,170.73,170.82,37713.0,170.98,171.1,170.73,170.82,37713.0
2019-05-20 15:50:00,170.87,170.96,170.35,170.61,154916.0,170.87,170.96,170.35,170.61,154916.0
2019-05-21 09:30:00,172.76,174.0,172.23,172.23,37712.0,172.76,174.0,172.23,172.23,37712.0
2019-05-21 09:40:00,172.48,173.48,172.22,173.39,44739.0,172.48,173.48,172.22,173.39,44739.0
2019-05-21 09:50:00,173.4,173.71,172.8,173.01,37791.0,173.4,173.71,172.8,173.01,37791.0
2019-05-21 10:00:00,172.78,173.33,172.68,172.95,18374.0,172.78,173.33,172.68,172.95,18374.0
2019-05-21 10:10:00,172.99,173.12,172.3,172.7,28968.0,172.99,173.12,172.3,172.7,28968.0
2019-05-21 10:20:00,172.7,173.09,172.69,172.92,22557.0,172.7,173.09,172.69,172.92,22557.0
2019-05-21 10:30:00,172.93,173.56,172.84,173.47,52333.0,172.93,173.56,172.84,173.47,52333.0
2019-05-21 10:40:00,173.41,173.99,173.41,173.8,21139.0,173.41,173.99,173.41,173.8,21139.0
2019-05-21 10:50:00,173.8,174.3,173.6,173.73,53942.0,173.8,174.3,173.6,173.73,53942.0
2019-05-21 11:00:00,173.77,173.85,173.43,173.78,33475.0,173.77,173.85,173.43,173.78,33475.0
2019-05-21 11:10:00,173.8,174.12,173.77,173.87,39398.0,173.8,174.12,173.77,173.87,39398.0
2019-05-21 11:20:00,173.95,174.29,173.64,174.11,14954.0,173.95,174.29,173.64,174.11,14954.0
2019-05-21 11:30:00,174.13,174.36,173.76,174.33,14721.0,174.13,174.36,173.76,174.33,14721.0
2019-05-21 11:40:00,174.38,174.38,173.99,174.04,13463.0,174.38,174.38,173.99,174.04,13463.0
2019-05-21 11:50:00,174.06,174.12,173.58,173.78,15951.0,174.06,174.12,173.58,173.78,15951.0
2019-05-21 12:00:00,173.84,174.29,173.84,174.09,27170.0,173.84,174.29,173.84,174.09,27170.0
2019-05-21 12:10:00,174.12,174.28,174.1,174.16,9199.0,174.12,174.28,174.1,174.16,9199.0
2019-05-21 12:20:00,174.17,174.21,173.84,173.91,9140.0,174.17,174.21,173.84,173.91,9140.0
2019-05-21 12:30:00,173.93,173.94,173.51,173.62,13605.0,173.93,173.94,173.51,173.62,13605.0
2019-05-21 12:40:00,173.65,173.95,173.65,173.81,10931.0,173.65,173.95,173.65,173.81,10931.0
2019-05-21 12:50:00,173.86,173.95,173.76,173.9,9960.0,173.86,173.95,173.76,173.9,9960.0
2019-05-21 13:00:00,173.9,174.03,173.86,173.92,11455.0,173.9,174.03,173.86,173.92,11455.0
2019-05-21 13:10:00,173.87,174.18,173.84,174.09,14610.0,173.87,174.18,173.84,174.09,14610.0
2019-05-21 13:20:00,174.04,174.21,173.96,173.96,11314.0,174.04,174.21,173.96,173.96,11314.0
2019-05-21 13:30:00,173.98,174.4,173.91,174.4,10867.0,173.98,174.4,173.91,174.4,10867.0
2019-05-21 13:40:00,174.33,174.54,174.3,174.48,13819.0,174.33,174.54,174.3,174.48,13819.0
2019-05-21 13:50:00,174.5,174.71,174.47,174.58,15014.0,174.5,174.71,174.47,174.58,15014.0
2019-05-21 14:00:00,174.59,174.94,174.53,174.82,19201.0,174.59,174.94,174.53,174.82,19201.0
2019-05-21 14:10:00,174.85,174.88,174.6,174.77,42157.0,174.85,174.88,174.6,174.77,42157.0
2019-05-21 14:20:00,174.8,174.89,174.62,174.77,15859.0,174.8,174.89,174.62,174.77,15859.0
2019-05-21 14:30:00,174.79,174.84,174.33,174.43,18804.0,174.79,174.84,174.33,174.43,18804.0
2019-05-21 14:40:00,174.44,174.66,174.4,174.55,27382.0,174.44,174.66,174.4,174.55,27382.0
2019-05-21 14:50:00,174.49,174.61,174.08,174.21,14567.0,174.49,174.61,174.08,174.21,14567.0
2019-05-21 15:00:00,174.21,174.4,174.06,174.19,21628.0,174.21,174.4,174.06,174.19,21628.0
2019-05-21 15:10:00,174.2,174.28,173.98,174.15,14016.0,174.2,174.28,173.98,174.15,14016.0
2019-05-21 15:20:00,174.16,174.31,173.98,174.21,19885.0,174.16,174.31,173.98,174.21,19885.0
2019-05-21 15:30:00,174.18,174.54,174.18,174.32,24241.0,174.18,174.54,174.18,174.32,24241.0
2019-05-21 15:40:00,174.31,174.33,174.02,174.33,25008.0,174.31,174.33,174.02,174.33,25008.0
2019-05-21 15:50:00,174.31,174.34,174.01,174.19,70370.0,174.31,174.34,174.01,174.19,70370.0
2019-05-22 09:30:00,173.87,174.96,173.87,174.64,49478.0,173.87,174.96,173.87,174.64,49478.0
2019-05-22 09:40:00,174.79,175.24,174.51,175.03,26120.0,174.79,175.24,174.51,175.03,26120.0
2019-05-22 09:50:00,174.99,175.18,174.58,175.08,19912.0,174.99,175.18,174.58,175.08,19912.0
2019-05-22 10:00:00,175.05,175.14,174.27,174.71,15537.0,175.05,175.14,174.27,174.71,15537.0
2019-05-22 10:10:00,174.65,175.39,174.55,175.0,13800.0,174.65,175.39,174.55,175.0,13800.0
2019-05-22 10:20:00,174.71,175.47,174.55,174.76,7898.0,174.71,175.47,174.55,174.76,7898.0
2019-05-22 10:30:00,174.84,174.93,174.13,174.21,20541.0,174.84,174.93,174.13,174.21,20541.0
2019-05-22 10:40:00,174.18,174.34,174.0,174.09,18960.0,174.18,174.34,174.0,174.09,18960.0
2019-05-22 10:50:00,174.28,174.31,173.57,173.74,22700.0,174.28,174.31,173.57,173.74,22700.0
2019-05-22 11:00:00,173.74,173.74,173.35,173.47,8823.0,173.74,173.74,173.35,173.47,8823.0
2019-05-22 11:10:00,173.42,174.01,173.32,174.0,12295.0,173.42,174.01,173.32,174.0,12295.0
2019-05-22 11:20:00,174.02,174.03,173.64,173.84,9075.0,174.02,174.03,173.64,173.84,9075.0
2019-05-22 11:30:00,173.94,173.98,173.49,173.49,5644.0,173.94,173.98,173.49,173.49,5644.0
2019-05-22 11:40:00,173.39,173.53,173.31,173.37,9669.0,173.39,173.53,173.31,173.37,9669.0
2019-05-22 11:50:00,173.41,173.66,173.33,173.57,22406.0,173.41,173.66,173.33,173.57,22406.0
2019-05-22 12:00:00,173.63,173.82,173.59,173.76,12677.0,173.63,173.82,173.59,173.76,12677.0
2019-05-22 12:10:00,173.76,174.04,173.73,173.92,12001.0,173.76,174.04,173.73,173.92,12001.0
2019-05-22 12:20:00,173.95,174.09,173.91,173.97,8094.0,173.95,174.09,173.91,173.97,8094.0
2019-05-22 12:30:00,173.97,174.1,173.76,173.99,10500.0,173.97,174.1,173.76,173.99,10500.0
2019-05-22 12:40:00,174.05,174.2,173.78,173.94,15838.0,174.05,174.2,173.78,173.94,15838.0
2019-05-22 12:50:00,173.97,174.17,173.95,174.02,11828.0,173.97,174.17,173.95,174.02,11828.0
2019-05-22 13:00:00,173.97,174.03,173.45,173.47,25870.0,173.97,174.03,173.45,173.47,25870.0
2019-05-22 13:10:00,173.41,173.56,173.26,173.47,10210.0,173.41,173.56,173.26,173.47,10210.0
2019-05-22 13:20:00,173.46,173.48,173.24,173.3,15036.0,173.46,173.48,173.24,173.3,15036.0
2019-05-22 13:30:00,173.32,173.56,173.25,173.56,17476.0,173.32,173.56,173.25,173.56,17476.0
2019-05-22 13:40:00,173.61,174.03,173.54,174.03,12512.0,173.61,174.03,173.54,174.03,12512.0
2019-05-22 13:50:00,174.1,174.2,174.0,174.04,26676.0,174.1,174.2,174.0,174.04,26676.0
2019-05-22 14:00:00,174.04,174.09,173.49,173.81,18844.0,174.04,174.09,173.49,173.81,18844.0
2019-05-22 14:10:00,173.78,173.86,173.63,173.74,12361.0,173.78,173.86,173.63,173.74,12361.0
2019-05-22 14:20:00,173.74,174.27,173.71,174.25,10198.0,173.74,174.27,173.71,174.25,10198.0
2019-05-22 14:30:00,174.31,174.75,174.28,174.55,18849.0,174.31,174.75,174.28,174.55,18849.0
2019-05-22 14:40:00,174.59,174.61,174.41,174.51,13114.0,174.59,174.61,174.41,174.51,13114.0
2019-05-22 14:50:00,174.57,174.57,174.2,174.28,11983.0,174.57,174.57,174.2,174.28,11983.0
2019-05-22 15:00:00,174.22,174.34,174.0,174.12,14572.0,174.22,174.34,174.0,174.12,14572.0
2019-05-22 15:10:00,174.14,174.51,174.14,174.51,10819.0,174.14,174.51,174.14,174.51,10819.0
2019-05-22 15:20:00,174.45,174.57,174.31,174.33,24543.0,174.45,174.57,174.31,174.33,24543.0
2019-05-22 15:30:00,174.31,174.39,174.19,174.38,21438.0,174.31,174.39,174.19,174.38,21438.0
2019-05-22 15:40:00,174.36,174.6,174.21,174.46,32459.0,174.36,174.6,174.21,174.46,32459.0
2019-05-22 15:50:00,174.49,174.6,174.01,174.01,91466.0,174.49,174.6,174.01,174.01,91466.0
2019-05-23 09:30:00,170.01,173.74,169.5,170.39,70547.0,170.01,173.74,169.5,170.39,70547.0
2019-05-23 09:40:00,170.56,170.6,169.43,170.13,38458.0,170.56,170.6,169.43,170.13,38458.0
2019-05-23 09:50:00,170.04,170.22,169.38,169.93,48233.0,170.04,170.22,169.38,169.93,48233.0
2019-05-23 10:00:00,169.92,170.92,169.62,169.62,34029.0,169.92,170.92,169.62,169.62,34029.0
2019-05-23 10:10:00,169.52,169.69,168.77,168.92,45462.0,169.52,169.69,168.77,168.92,45462.0
2019-05-23 10:20:00,168.9,169.55,168.4,169.34,65269.0,168.9,169.55,168.4,169.34,65269.0
2019-05-23 10:30:00,169.37,170.22,169.25,170.14,59385.0,169.37,170.22,169.25,170.14,59385.0
2019-05-23 10:40:00,170.22,170.75,170.03,170.7,31965.0,170.22,170.75,170.03,170.7,31965.0
2019-05-23 10:50:00,170.82,170.92,169.95,170.18,36263.0,170.82,170.92,169.95,170.18,36263.0
2019-05-23 11:00:00,170.25,170.25,169.26,169.67,54303.0,170.25,170.25,169.26,169.67,54303.0
2019-05-23 11:10:00,169.62,169.69,169.03,169.22,33357.0,169.62,169.69,169.03,169.22,33357.0
2019-05-23 11:20:00,169.17,169.49,168.73,168.97,58261.0,169.17,169.49,168.73,168.97,58261.0
2019-05-23 11:30:00,168.84,169.16,168.64,169.05,24387.0,168.84,169.16,168.64,169.05,24387.0
2019-05-23 11:40:00,169.04,169.12,168.53,169.03,20745.0,169.04,169.12,168.53,169.03,20745.0
2019-05-23 11:50:00,168.97,169.21,168.19,168.27,29811.0,168.97,169.21,168.19,168.27,29811.0
2019-05-23 12:00:00,168.21,168.88,168.21,168.57,21498.0,168.21,168.88,168.21,168.57,21498.0
2019-05-23 12:10:00,168.46,168.63,168.01,168.06,17731.0,168.46,168.63,168.01,168.06,17731.0
2019-05-23 12:20:00,167.99,168.21,167.75,168.14,13144.0,167.99,168.21,167.75,168.14,13144.0
2019-05-23 12:30:00,168.13,168.24,167.92,168.02,15403.0,168.13,168.24,167.92,168.02,15403.0
2019-05-23 12:40:00,168.0,168.33,167.81,167.97,28511.0,168.0,168.33,167.81,167.97,28511.0
2019-05-23 12:50:00,167.96,167.98,167.15,167.53,24849.0,167.96,167.98,167.15,167.53,24849.0
2019-05-23 13:00:00,167.48,167.84,167.14,167.79,19231.0,167.48,167.84,167.14,167.79,19231.0
2019-05-23 13:10:00,167.69,167.83,167.5,167.64,18101.0,167.69,167.83,167.5,167.64,18101.0
2019-05-23 13:20:00,167.53,168.48,167.49,168.3,29045.0,167.53,168.48,167.49,168.3,29045.0
2019-05-23 13:30:00,168.26,168.9,168.24,168.62,20871.0,168.26,168.9,168.24,168.62,20871.0
2019-05-23 13:40:00,168.62,168.75,167.86,167.86,25493.0,168.62,168.75,167.86,167.86,25493.0
2019-05-23 13:50:00,167.84,168.02,167.65,167.99,26755.0,167.84,168.02,167.65,167.99,26755.0
2019-05-23 14:00:00,167.94,168.4,167.55,167.58,20605.0,167.94,168.4,167.55,167.58,20605.0
2019-05-23 14:10:00,167.58,167.99,167.4,167.92,14493.0,167.58,167.99,167.4,167.92,14493.0
2019-05-23 14:20:00,167.95,168.49,167.87,168.03,36141.0,167.95,168.49,167.87,168.03,36141.0
2019-05-23 14:30:00,168.05,168.55,167.92,168.04,16532.0,168.05,168.55,167.92,168.04,16532.0
2019-05-23 14:40:00,168.18,168.18,167.72,168.01,16810.0,168.18,168.18,167.72,168.01,16810.0
2019-05-23 14:50:00,168.04,168.47,167.96,168.47,18357.0,168.04,168.47,167.96,168.47,18357.0
2019-05-23 15:00:00,168.45,168.71,168.13,168.17,48528.0,168.45,168.71,168.13,168.17,48528.0
2019-05-23 15:10:00,168.21,168.91,168.12,168.88,37420.0,168.21,168.91,168.12,168.88,37420.0
2019-05-23 15:20:00,168.96,169.41,168.96,169.1,69522.0,168.96,169.41,168.96,169.1,69522.0
2019-05-23 15:30:00,169.03,169.51,168.85,168.89,45385.0,169.03,169.51,168.85,168.89,45385.0
2019-05-23 15:40:00,168.84,168.9,168.46,168.87,51261.0,168.84,168.9,168.46,168.87,51261.0
2019-05-23 15:50:00,168.78,170.08,168.67,169.56,160565.0,168.78,170.08,168.67,169.56,160565.0
2019-05-24 09:30:00,160.67,165.18,160.0,163.44,558691.0,160.67,165.18,160.0,163.44,558691.0
2019-05-24 09:40:00,163.44,163.44,159.78,160.23,529006.0,163.44,163.44,159.78,160.23,529006.0
2019-05-24 09:50:00,160.16,161.49,159.2,160.62,347703.0,160.16,161.49,159.2,160.62,347703.0
2019-05-24 10:00:00,160.62,161.16,159.97,160.6,155438.0,160.62,161.16,159.97,160.6,155438.0
2019-05-24 10:10:00,160.59,161.04,159.25,159.32,201392.0,160.59,161.04,159.25,159.32,201392.0
2019-05-24 10:20:00,159.28,159.68,158.83,159.2,227388.0,159.28,159.68,158.83,159.2,227388.0
2019-05-24 10:30:00,159.21,159.86,159.0,159.61,162756.0,159.21,159.86,159.0,159.61,162756.0
2019-05-24 10:40:00,159.59,159.68,158.51,158.78,201466.0,159.59,159.68,158.51,158.78,201466.0
2019-05-24 10:50:00,158.78,159.26,158.69,159.08,83529.0,158.78,159.26,158.69,159.08,83529.0
2019-05-24 11:00:00,159.08,160.22,159.08,159.47,100799.0,159.08,160.22,159.08,159.47,100799.0
2019-05-24 11:10:00,159.44,159.74,159.08,159.45,94595.0,159.44,159.74,159.08,159.45,94595.0
2019-05-24 11:20:00,159.45,160.1,159.45,159.99,66065.0,159.45,160.1,159.45,159.99,66065.0
2019-05-24 11:30:00,160.0,160.6,159.89,160.4,75808.0,160.0,160.6,159.89,160.4,75808.0
2019-05-24 11:40:00,160.37,161.06,160.26,161.06,74769.0,160.37,161.06,160.26,161.06,74769.0
2019-05-24 11:50:00,161.07,161.22,160.3,160.97,97365.0,161.07,161.22,160.3,160.97,97365.0
2019-05-24 12:00:00,160.98,161.56,160.78,161.07,101293.0,160.98,161.56,160.78,161.07,101293.0
2019-05-24 12:10:00,161.08,161.22,160.75,160.81,93581.0,161.08,161.22,160.75,160.81,93581.0
2019-05-24 12:20:00,160.87,161.69,160.7,161.39,80420.0,160.87,161.69,160.7,161.39,80420.0
2019-05-24 12:30:00,161.48,162.16,161.47,161.98,43643.0,161.48,162.16,161.47,161.98,43643.0
2019-05-24 12:40:00,161.99,162.17,161.36,161.46,43292.0,161.99,162.17,161.36,161.46,43292.0
2019-05-24 12:50:00,161.51,162.66,161.2,162.56,90364.0,161.51,162.66,161.2,162.56,90364.0
2019-05-24 13:00:00,162.59,162.95,162.44,162.61,63767.0,162.59,162.95,162.44,162.61,63767.0
2019-05-24 13:10:00,162.61,162.87,162.13,162.2,65548.0,162.61,162.87,162.13,162.2,65548.0
2019-05-24 13:20:00,162.19,163.25,162.19,163.22,44578.0,162.19,163.25,162.19,163.22,44578.0
2019-05-24 13:30:00,163.23,163.27,162.44,162.88,63930.0,163.23,163.27,162.44,162.88,63930.0
2019-05-24 13:40:00,162.9,163.23,162.89,163.03,47333.0,162.9,163.23,162.89,163.03,47333.0
2019-05-24 13:50:00,163.03,163.18,162.81,162.9,48910.0,163.03,163.18,162.81,162.9,48910.0
2019-05-24 14:00:00,162.94,163.11,162.3,162.34,67226.0,162.94,163.11,162.3,162.34,67226.0
2019-05-24 14:10:00,162.37,162.85,162.26,162.71,79879.0,162.37,162.85,162.26,162.71,79879.0
2019-05-24 14:20:00,162.71,163.2,162.71,162.9,58635.0,162.71,163.2,162.71,162.9,58635.0
2019-05-24 14:30:00,162.86,163.3,162.85,163.0,34406.0,162.86,163.3,162.85,163.0,34406.0
2019-05-24 14:40:00,163.0,163.16,162.74,162.82,34154.0,163.0,163.16,162.74,162.82,34154.0
2019-05-24 14:50:00,162.78,162.91,162.48,162.53,38195.0,162.78,162.91,162.48,162.53,38195.0
2019-05-24 15:00:00,162.54,162.69,162.4,162.6,39584.0,162.54,162.69,162.4,162.6,39584.0
2019-05-24 15:10:00,162.58,162.73,162.33,162.33,69368.0,162.58,162.73,162.33,162.33,69368.0
2019-05-24 15:20:00,162.34,162.44,161.89,161.97,69368.0,162.34,162.44,161.89,161.97,69368.0
2019-05-24 15:30:00,161.97,162.15,161.46,161.88,88930.0,161.97,162.15,161.46,161.88,88930.0
2019-05-24 15:40:00,161.87,161.95,161.26,161.44,104558.0,161.87,161.95,161.26,161.44,104558.0
2019-05-24 15:50:00,161.45,161.48,160.77,161.18,323942.0,161.45,161.48,160.77,161.18,323942.0
2019-05-28 09:30:00,161.52,165.35,161.52,164.01,105479.0,161.52,165.35,161.52,164.01,105479.0
2019-05-28 09:40:00,164.18,164.62,162.3,162.59,46061.0,164.18,164.62,162.3,162.59,46061.0
2019-05-28 09:50:00,162.69,163.02,161.94,162.3,61421.0,162.69,163.02,161.94,162.3,61421.0
2019-05-28 10:00:00,162.37,162.56,161.8,162.1,40330.0,162.37,162.56,161.8,162.1,40330.0
2019-05-28 10:10:00,162.15,162.78,161.75,161.8,66843.0,162.15,162.78,161.75,161.8,66843.0
2019-05-28 10:20:00,161.69,162.79,161.69,162.68,17604.0,161.69,162.79,161.69,162.68,17604.0
2019-05-28 10:30:00,162.63,162.74,161.86,161.87,31189.0,162.63,162.74,161.86,161.87,31189.0
2019-05-28 10:40:00,161.87,162.36,161.76,162.01,24832.0,161.87,162.36,161.76,162.01,24832.0
2019-05-28 10:50:00,162.05,162.23,161.64,161.83,32600.0,162.05,162.23,161.64,161.83,32600.0
2019-05-28 11:00:00,161.81,162.34,161.75,162.04,25813.0,161.81,162.34,161.75,162.04,25813.0
2019-05-28 11:10:00,162.05,162.5,161.95,162.23,17048.0,162.05,162.5,161.95,162.23,17048.0
2019-05-28 11:20:00,162.19,162.19,161.92,162.03,12390.0,162.19,162.19,161.92,162.03,12390.0
2019-05-28 11:30:00,162.01,162.43,161.93,162.43,22562.0,162.01,162.43,161.93,162.43,22562.0
2019-05-28 11:40:00,162.55,162.73,162.35,162.47,12451.0,162.55,162.73,162.35,162.47,12451.0
2019-05-28 11:50:00,162.4,162.9,162.21,162.86,16623.0,162.4,162.9,162.21,162.86,16623.0
2019-05-28 12:00:00,162.86,162.95,162.69,162.69,21611.0,162.86,162.95,162.69,162.69,21611.0
2019-05-28 12:10:00,162.69,162.71,162.36,162.55,50548.0,162.69,162.71,162.36,162.55,50548.0
2019-05-28 12:20:00,162.62,162.65,162.2,162.42,24872.0,162.62,162.65,162.2,162.42,24872.0
2019-05-28 12:30:00,162.42,162.55,162.12,162.17,23677.0,162.42,162.55,162.12,162.17,23677.0
2019-05-28 12:40:00,162.16,162.16,161.62,161.75,32444.0,162.16,162.16,161.62,161.75,32444.0
2019-05-28 12:50:00,161.74,161.9,161.34,161.57,36530.0,161.74,161.9,161.34,161.57,36530.0
2019-05-28 13:00:00,161.58,161.98,161.58,161.75,27520.0,161.58,161.98,161.58,161.75,27520.0
2019-05-28 13:10:00,161.72,161.88,161.4,161.43,26809.0,161.72,161.88,161.4,161.43,26809.0
2019-05-28 13:20:00,161.43,161.6,161.22,161.33,38020.0,161.43,161.6,161.22,161.33,38020.0
2019-05-28 13:30:00,161.31,161.55,161.23,161.34,34129.0,161.31,161.55,161.23,161.34,34129.0
2019-05-28 13:40:00,161.3,161.6,161.2,161.23,22460.0,161.3,161.6,161.2,161.23,22460.0
2019-05-28 13:50:00,161.21,161.43,161.1,161.33,27275.0,161.21,161.43,161.1,161.33,27275.0
2019-05-28 14:00:00,161.29,161.38,161.0,161.0,24138.0,161.29,161.38,161.0,161.0,24138.0
2019-05-28 14:10:00,161.01,161.33,160.88,161.14,24877.0,161.01,161.33,160.88,161.14,24877.0
2019-05-28 14:20:00,161.14,161.26,160.97,161.05,44324.0,161.14,161.26,160.97,161.05,44324.0
2019-05-28 14:30:00,161.02,161.35,161.0,161.14,75307.0,161.02,161.35,161.0,161.14,75307.0
2019-05-28 14:40:00,161.13,161.16,160.91,161.1,87397.0,161.13,161.16,160.91,161.1,87397.0
2019-05-28 14:50:00,161.11,161.51,160.94,161.31,47298.0,161.11,161.51,160.94,161.31,47298.0
2019-05-28 15:00:00,161.3,161.3,160.7,161.06,95871.0,161.3,161.3,160.7,161.06,95871.0
2019-05-28 15:10:00,161.04,161.17,160.93,161.17,65101.0,161.04,161.17,160.93,161.17,65101.0
2019-05-28 15:20:00,161.15,161.4,160.99,161.09,47746.0,161.15,161.4,160.99,161.09,47746.0
2019-05-28 15:30:00,161.09,161.43,161.02,161.4,57209.0,161.09,161.43,161.02,161.4,57209.0
2019-05-28 15:40:00,161.4,161.46,161.04,161.28,136354.0,161.4,161.46,161.04,161.28,136354.0
2019-05-28 15:50:00,161.29,161.9,161.07,161.07,201034.0,161.29,161.9,161.07,161.07,201034.0
2019-05-29 09:30:00,160.0,160.87,159.26,160.16,108553.0,160.0,160.87,159.26,160.16,108553.0
2019-05-29 09:40:00,160.13,160.53,159.79,160.02,60360.0,160.13,160.53,159.79,160.02,60360.0
2019-05-29 09:50:00,160.02,160.32,159.84,160.27,82705.0,160.02,160.32,159.84,160.27,82705.0
2019-05-29 10:00:00,160.14,161.18,160.02,161.03,86241.0,160.14,161.18,160.02,161.03,86241.0
2019-05-29 10:10:00,161.1,161.96,160.93,161.81,49662.0,161.1,161.96,160.93,161.81,49662.0
2019-05-29 10:20:00,161.79,161.85,161.18,161.62,45421.0,161.79,161.85,161.18,161.62,45421.0
2019-05-29 10:30:00,161.62,161.93,160.84,160.9,24377.0,161.62,161.93,160.84,160.9,24377.0
2019-05-29 10:40:00,160.9,161.16,160.75,160.97,14602.0,160.9,161.16,160.75,160.97,14602.0
2019-05-29 10:50:00,160.94,161.09,160.56,160.9,36308.0,160.94,161.09,160.56,160.9,36308.0
2019-05-29 11:00:00,160.86,161.29,160.76,161.04,36390.0,160.86,161.29,160.76,161.04,36390.0
2019-05-29 11:10:00,160.97,161.23,160.58,161.02,36277.0,160.97,161.23,160.58,161.02,36277.0
2019-05-29 11:20:00,160.98,161.02,160.04,160.15,26959.0,160.98,161.02,160.04,160.15,26959.0
2019-05-29 11:30:00,160.15,160.7,160.01,160.48,50090.0,160.15,160.7,160.01,160.48,50090.0
2019-05-29 11:40:00,160.42,160.55,159.91,160.04,42794.0,160.42,160.55,159.91,160.04,42794.0
2019-05-29 11:50:00,159.99,160.12,159.71,160.12,74238.0,159.99,160.12,159.71,160.12,74238.0
2019-05-29 12:00:00,160.03,160.86,159.98,160.77,23691.0,160.03,160.86,159.98,160.77,23691.0
2019-05-29 12:10:00,160.81,161.21,160.81,161.11,61180.0,160.81,161.21,160.81,161.11,61180.0
2019-05-29 12:20:00,161.12,161.37,160.99,161.09,23851.0,161.12,161.37,160.99,161.09,23851.0
2019-05-29 12:30:00,161.12,161.24,160.95,161.05,30069.0,161.12,161.24,160.95,161.05,30069.0
2019-05-29 12:40:00,161.0,161.15,160.88,161.01,26614.0,161.0,161.15,160.88,161.01,26614.0
2019-05-29 12:50:00,161.01,161.07,160.89,161.0,32908.0,161.01,161.07,160.89,161.0,32908.0
2019-05-29 13:00:00,161.02,161.76,160.81,161.76,56589.0,161.02,161.76,160.81,161.76,56589.0
2019-05-29 13:10:00,161.78,161.95,161.41,161.57,23510.0,161.78,161.95,161.41,161.57,23510.0
2019-05-29 13:20:00,161.53,161.62,161.43,161.6,29109.0,161.53,161.62,161.43,161.6,29109.0
2019-05-29 13:30:00,161.6,161.86,161.43,161.63,20578.0,161.6,161.86,161.43,161.63,20578.0
2019-05-29 13:40:00,161.6,162.11,161.54,162.07,13382.0,161.6,162.11,161.54,162.07,13382.0
2019-05-29 13:50:00,162.13,162.19,161.67,161.88,21093.0,162.13,162.19,161.67,161.88,21093.0
2019-05-29 14:00:00,161.9,162.29,161.9,162.03,18210.0,161.9,162.29,161.9,162.03,18210.0
2019-05-29 14:10:00,162.02,162.02,161.81,161.96,14887.0,162.02,162.02,161.81,161.96,14887.0
2019-05-29 14:20:00,161.92,162.11,161.83,162.03,16873.0,161.92,162.11,161.83,162.03,16873.0
2019-05-29 14:30:00,161.99,161.99,161.03,161.03,14213.0,161.99,161.99,161.03,161.03,14213.0
2019-05-29 14:40:00,161.0,161.03,160.69,160.79,17984.0,161.0,161.03,160.69,160.79,17984.0
2019-05-29 14:50:00,160.75,160.96,160.45,160.85,19388.0,160.75,160.96,160.45,160.85,19388.0
2019-05-29 15:00:00,160.83,160.94,160.36,160.82,72001.0,160.83,160.94,160.36,160.82,72001.0
2019-05-29 15:10:00,160.81,161.21,160.62,160.97,26543.0,160.81,161.21,160.62,160.97,26543.0
2019-05-29 15:20:00,161.01,161.28,160.95,161.11,25008.0,161.01,161.28,160.95,161.11,25008.0
2019-05-29 15:30:00,161.11,161.53,160.86,161.41,38622.0,161.11,161.53,160.86,161.41,38622.0
2019-05-29 15:40:00,161.43,161.65,161.25,161.31,30180.0,161.43,161.65,161.25,161.31,30180.0
2019-05-29 15:50:00,161.31,161.69,161.05,161.46,119453.0,161.31,161.69,161.05,161.46,119453.0
2019-05-30 09:30:00,161.87,162.96,161.55,162.3,32215.0,161.87,162.96,161.55,162.3,32215.0
2019-05-30 09:40:00,162.27,162.96,161.81,162.89,12991.0,162.27,162.96,161.81,162.89,12991.0
2019-05-30 09:50:00,162.96,163.56,162.93,163.0,20015.0,162.96,163.56,162.93,163.0,20015.0
2019-05-30 10:00:00,162.92,163.35,162.66,162.85,21783.0,162.92,163.35,162.66,162.85,21783.0
2019-05-30 10:10:00,162.82,163.52,162.73,163.43,57110.0,162.82,163.52,162.73,163.43,57110.0
2019-05-30 10:20:00,163.45,163.45,162.3,162.33,46944.0,163.45,163.45,162.3,162.33,46944.0
2019-05-30 10:30:00,162.49,162.94,162.39,162.63,12329.0,162.49,162.94,162.39,162.63,12329.0
2019-05-30 10:40:00,162.58,162.81,162.36,162.59,12885.0,162.58,162.81,162.36,162.59,12885.0
2019-05-30 10:50:00,162.6,162.62,161.93,162.06,10527.0,162.6,162.62,161.93,162.06,10527.0
2019-05-30 11:00:00,161.96,162.11,161.54,161.86,19287.0,161.96,162.11,161.54,161.86,19287.0
2019-05-30 11:10:00,161.86,162.29,161.69,162.24,15722.0,161.86,162.29,161.69,162.24,15722.0
2019-05-30 11:20:00,162.25,162.35,161.89,162.09,31941.0,162.25,162.35,161.89,162.09,31941.0
2019-05-30 11:30:00,162.13,162.32,161.79,162.26,35372.0,162.13,162.32,161.79,162.26,35372.0
2019-05-30 11:40:00,162.29,162.5,162.1,162.29,62819.0,162.29,162.5,162.1,162.29,62819.0
2019-05-30 11:50:00,162.35,162.46,162.08,162.42,29355.0,162.35,162.46,162.08,162.42,29355.0
2019-05-30 12:00:00,162.41,162.62,162.28,162.46,18190.0,162.41,162.62,162.28,162.46,18190.0
2019-05-30 12:10:00,162.48,162.5,162.23,162.29,7257.0,162.48,162.5,162.23,162.29,7257.0
2019-05-30 12:20:00,162.26,162.66,162.24,162.58,4748.0,162.26,162.66,162.24,162.58,4748.0
2019-05-30 12:30:00,162.56,162.9,162.52,162.88,8211.0,162.56,162.9,162.52,162.88,8211.0
2019-05-30 12:40:00,162.99,163.21,162.93,163.01,5532.0,162.99,163.21,162.93,163.01,5532.0
2019-05-30 12:50:00,163.05,163.21,162.63,162.73,7072.0,163.05,163.21,162.63,162.73,7072.0
2019-05-30 13:00:00,162.7,162.75,162.27,162.29,9257.0,162.7,162.75,162.27,162.29,9257.0
2019-05-30 13:10:00,162.28,162.55,162.19,162.2,6950.0,162.28,162.55,162.19,162.2,6950.0
2019-05-30 13:20:00,162.21,162.26,161.84,161.84,7777.0,162.21,162.26,161.84,161.84,7777.0
2019-05-30 13:30:00,161.92,161.95,161.56,161.7,7280.0,161.92,161.95,161.56,161.7,7280.0
2019-05-30 13:40:00,161.68,161.85,161.59,161.84,11010.0,161.68,161.85,161.59,161.84,11010.0
2019-05-30 13:50:00,161.85,162.06,161.83,161.97,15560.0,161.85,162.06,161.83,161.97,15560.0
2019-05-30 14:00:00,161.97,162.17,161.92,161.94,8809.0,161.97,162.17,161.92,161.94,8809.0
2019-05-30 14:10:00,161.97,162.05,161.83,161.93,13487.0,161.97,162.05,161.83,161.93,13487.0
2019-05-30 14:20:00,161.89,162.07,161.66,161.67,11512.0,161.89,162.07,161.66,161.67,11512.0
2019-05-30 14:30:00,161.58,161.76,161.32,161.32,8319.0,161.58,161.76,161.32,161.32,8319.0
2019-05-30 14:40:00,161.32,161.96,161.31,161.96,17740.0,161.32,161.96,161.31,161.96,17740.0
2019-05-30 14:50:00,161.93,162.3,161.85,162.3,11514.0,161.93,162.3,161.85,162.3,11514.0
2019-05-30 15:00:00,162.29,162.33,161.78,162.02,11331.0,162.29,162.33,161.78,162.02,11331.0
2019-05-30 15:10:00,162.04,162.2,161.96,161.99,12744.0,162.04,162.2,161.96,161.99,12744.0
2019-05-30 15:20:00,162.0,162.44,161.97,162.31,8715.0,162.0,162.44,161.97,162.31,8715.0
2019-05-30 15:30:00,162.28,162.71,162.1,162.5,18106.0,162.28,162.71,162.1,162.5,18106.0
2019-05-30 15:40:00,162.55,162.69,162.39,162.67,19338.0,162.55,162.69,162.39,162.67,19338.0
2019-05-30 15:50:00,162.62,162.75,162.46,162.62,47388.0,162.62,162.75,162.46,162.62,47388.0
2019-05-31 09:30:00,160.0,161.07,159.82,160.34,63597.0,160.0,161.07,159.82,160.34,63597.0
2019-05-31 09:40:00,160.35,160.6,160.04,160.23,77764.0,160.35,160.6,160.04,160.23,77764.0
2019-05-31 09:50:00,160.12,160.48,159.79,160.3,54257.0,160.12,160.48,159.79,160.3,54257.0
2019-05-31 10:00:00,160.39,161.06,160.38,160.95,78046.0,160.39,161.06,160.38,160.95,78046.0
2019-05-31 10:10:00,160.97,161.03,160.47,160.63,78500.0,160.97,161.03,160.47,160.63,78500.0
2019-05-31 10:20:00,160.62,160.86,160.5,160.69,15750.0,160.62,160.86,160.5,160.69,15750.0
2019-05-31 10:30:00,160.74,161.28,160.73,160.96,25680.0,160.74,161.28,160.73,160.96,25680.0
2019-05-31 10:40:00,160.95,161.48,160.57,161.43,23481.0,160.95,161.48,160.57,161.43,23481.0
2019-05-31 10:50:00,161.44,162.07,161.4,162.05,31074.0,161.44,162.07,161.4,162.05,31074.0
2019-05-31 11:00:00,161.96,162.47,161.86,162.12,24153.0,161.96,162.47,161.86,162.12,24153.0
2019-05-31 11:10:00,162.08,162.09,161.73,161.73,33318.0,162.08,162.09,161.73,161.73,33318.0
2019-05-31 11:20:00,161.72,162.1,161.72,162.04,18648.0,161.72,162.1,161.72,162.04,18648.0
2019-05-31 11:30:00,161.99,162.03,161.43,161.63,15412.0,161.99,162.03,161.43,161.63,15412.0
2019-05-31 11:40:00,161.68,161.98,161.62,161.9,10313.0,161.68,161.98,161.62,161.9,10313.0
2019-05-31 11:50:00,161.9,161.9,161.33,161.67,15468.0,161.9,161.9,161.33,161.67,15468.0
2019-05-31 12:00:00,161.67,161.7,161.36,161.4,11907.0,161.67,161.7,161.36,161.4,11907.0
2019-05-31 12:10:00,161.37,161.54,161.17,161.41,12376.0,161.37,161.54,161.17,161.41,12376.0
2019-05-31 12:20:00,161.4,161.44,161.0,161.38,13103.0,161.4,161.44,161.0,161.38,13103.0
2019-05-31 12:30:00,161.37,161.51,161.09,161.26,12872.0,161.37,161.51,161.09,161.26,12872.0
2019-05-31 12:40:00,161.27,161.56,161.07,161.55,12341.0,161.27,161.56,161.07,161.55,12341.0
2019-05-31 12:50:00,161.53,161.57,161.05,161.24,10414.0,161.53,161.57,161.05,161.24,10414.0
2019-05-31 13:00:00,161.29,161.41,161.1,161.34,16255.0,161.29,161.41,161.1,161.34,16255.0
2019-05-31 13:10:00,161.3,161.75,161.28,161.46,9922.0,161.3,161.75,161.28,161.46,9922.0
2019-05-31 13:20:00,161.55,161.67,161.4,161.65,10631.0,161.55,161.67,161.4,161.65,10631.0
2019-05-31 13:30:00,161.58,161.84,161.55,161.76,14149.0,161.58,161.84,161.55,161.76,14149.0
2019-05-31 13:40:00,161.72,161.77,161.58,161.62,11319.0,161.72,161.77,161.58,161.62,11319.0
2019-05-31 13:50:00,161.63,161.66,161.32,161.56,15342.0,161.63,161.66,161.32,161.56,15342.0
2019-05-31 14:00:00,161.61,161.64,161.11,161.28,16221.0,161.61,161.64,161.11,161.28,16221.0
2019-05-31 14:10:00,161.25,161.33,161.0,161.23,20473.0,161.25,161.33,161.0,161.23,20473.0
2019-05-31 14:20:00,161.17,161.38,161.0,161.16,34068.0,161.17,161.38,161.0,161.16,34068.0
2019-05-31 14:30:00,161.14,161.15,161.0,161.05,29069.0,161.14,161.15,161.0,161.05,29069.0
2019-05-31 14:40:00,161.05,161.66,161.05,161.35,18429.0,161.05,161.66,161.05,161.35,18429.0
2019-05-31 14:50:00,161.35,161.7,161.29,161.34,13218.0,161.35,161.7,161.29,161.34,13218.0
2019-05-31 15:00:00,161.36,161.38,160.99,161.2,48644.0,161.36,161.38,160.99,161.2,48644.0
2019-05-31 15:10:00,161.16,161.33,161.11,161.11,39571.0,161.16,161.33,161.11,161.11,39571.0
2019-05-31 15:20:00,161.09,161.14,160.8,161.06,34408.0,161.09,161.14,160.8,161.06,34408.0
2019-05-31 15:30:00,161.01,161.17,160.64,160.69,34443.0,161.01,161.17,160.64,160.69,34443.0
2019-05-31 15:40:00,160.69,161.23,160.63,161.17,50428.0,160.69,161.23,160.63,161.17,50428.0
2019-05-31 15:50:00,161.16,161.35,160.91,160.91,143145.0,161.16,161.35,160.91,160.91,143145.0
2019-06-03 09:30:00,161.42,161.77,160.79,161.37,35735.0,161.42,161.77,160.79,161.37,35735.0
2019-06-03 09:40:00,161.46,161.72,160.09,160.09,31253.0,161.46,161.72,160.09,160.09,31253.0
2019-06-03 09:50:00,160.3,160.71,159.54,159.57,38943.0,160.3,160.71,159.54,159.57,38943.0
2019-06-03 10:00:00,159.42,159.63,158.36,158.72,52547.0,159.42,159.63,158.36,158.72,52547.0
2019-06-03 10:10:00,158.66,159.3,158.66,158.97,53891.0,158.66,159.3,158.66,158.97,53891.0
2019-06-03 10:20:00,158.9,159.15,158.73,158.96,25180.0,158.9,159.15,158.73,158.96,25180.0
2019-06-03 10:30:00,159.02,159.34,158.87,159.32,58976.0,159.02,159.34,158.87,159.32,58976.0
2019-06-03 10:40:00,159.36,159.65,159.09,159.26,16315.0,159.36,159.65,159.09,159.26,16315.0
2019-06-03 10:50:00,159.17,159.87,159.12,159.81,10863.0,159.17,159.87,159.12,159.81,10863.0
2019-06-03 11:00:00,159.88,160.07,159.67,159.74,20235.0,159.88,160.07,159.67,159.74,20235.0
2019-06-03 11:10:00,159.66,159.88,159.5,159.6,12341.0,159.66,159.88,159.5,159.6,12341.0
2019-06-03 11:20:00,159.6,160.27,159.49,160.13,9542.0,159.6,160.27,159.49,160.13,9542.0
2019-06-03 11:30:00,159.93,160.09,159.78,160.03,18255.0,159.93,160.09,159.78,160.03,18255.0
2019-06-03 11:40:00,160.02,160.28,159.84,159.97,21973.0,160.02,160.28,159.84,159.97,21973.0
2019-06-03 11:50:00,160.0,160.08,159.36,159.4,46286.0,160.0,160.08,159.36,159.4,46286.0
2019-06-03 12:00:00,159.3,159.55,158.2,158.2,20292.0,159.3,159.55,158.2,158.2,20292.0
2019-06-03 12:10:00,158.2,158.48,157.94,158.46,43252.0,158.2,158.48,157.94,158.46,43252.0
2019-06-03 12:20:00,158.43,158.56,157.52,157.53,42223.0,158.43,158.56,157.52,157.53,42223.0
2019-06-03 12:30:00,157.58,157.81,157.09,157.6,24441.0,157.58,157.81,157.09,157.6,24441.0
2019-06-03 12:40:00,157.53,157.81,157.38,157.78,18105.0,157.53,157.81,157.38,157.78,18105.0
2019-06-03 12:50:00,157.67,158.16,157.58,157.76,41085.0,157.67,158.16,157.58,157.76,41085.0
2019-06-03 13:00:00,157.77,157.88,157.37,157.83,41472.0,157.77,157.88,157.37,157.83,41472.0
2019-06-03 13:10:00,157.86,158.22,157.76,157.86,23707.0,157.86,158.22,157.76,157.86,23707.0
2019-06-03 13:20:00,157.89,158.68,157.35,158.08,23750.0,157.89,158.68,157.35,158.08,23750.0
2019-06-03 13:30:00,157.87,157.87,156.7,156.71,22085.0,157.87,157.87,156.7,156.71,22085.0
2019-06-03 13:40:00,156.69,157.26,156.66,156.83,19261.0,156.69,157.26,156.66,156.83,19261.0
2019-06-03 13:50:00,156.82,157.25,156.59,157.15,14448.0,156.82,157.25,156.59,157.15,14448.0
2019-06-03 14:00:00,157.2,157.36,156.63,156.98,49539.0,157.2,157.36,156.63,156.98,49539.0
2019-06-03 14:10:00,156.72,156.72,156.01,156.03,35110.0,156.72,156.72,156.01,156.03,35110.0
2019-06-03 14:20:00,156.06,156.17,155.58,155.91,40010.0,156.06,156.17,155.58,155.91,40010.0
2019-06-03 14:30:00,156.02,156.32,155.49,155.59,26845.0,156.02,156.32,155.49,155.59,26845.0
2019-06-03 14:40:00,155.71,155.76,155.14,155.33,43000.0,155.71,155.76,155.14,155.33,43000.0
2019-06-03 14:50:00,155.35,155.5,154.69,154.84,57459.0,155.35,155.5,154.69,154.84,57459.0
2019-06-03 15:00:00,154.88,154.94,154.03,154.03,51997.0,154.88,154.94,154.03,154.03,51997.0
2019-06-03 15:10:00,154.05,154.32,153.55,154.19,81551.0,154.05,154.32,153.55,154.19,81551.0
2019-06-03 15:20:00,154.17,154.33,153.58,153.96,112120.0,154.17,154.33,153.58,153.96,112120.0
2019-06-03 15:30:00,154.01,154.23,153.55,153.8,74060.0,154.01,154.23,153.55,153.8,74060.0
2019-06-03 15:40:00,153.86,154.39,153.86,154.13,97074.0,153.86,154.39,153.86,154.13,97074.0
2019-06-03 15:50:00,154.19,155.03,153.93,154.83,250427.0,154.19,155.03,153.93,154.83,250427.0
2019-06-04 09:30:00,157.58,158.21,155.96,156.07,107160.0,157.58,158.21,155.96,156.07,107160.0
2019-06-04 09:40:00,156.01,157.03,155.81,156.25,38580.0,156.01,157.03,155.81,156.25,38580.0
2019-06-04 09:50:00,156.27,157.34,155.94,157.09,30473.0,156.27,157.34,155.94,157.09,30473.0
2019-06-04 10:00:00,157.09,157.09,155.97,156.0,41393.0,157.09,157.09,155.97,156.0,41393.0
2019-06-04 10:10:00,156.03,156.98,156.02,156.81,41492.0,156.03,156.98,156.02,156.81,41492.0
2019-06-04 10:20:00,156.75,157.81,156.61,157.53,20122.0,156.75,157.81,156.61,157.53,20122.0
2019-06-04 10:30:00,157.61,157.64,156.8,156.8,27421.0,157.61,157.64,156.8,156.8,27421.0
2019-06-04 10:40:00,156.84,156.97,156.62,156.8,45746.0,156.84,156.97,156.62,156.8,45746.0
2019-06-04 10:50:00,156.8,157.26,156.64,157.24,31684.0,156.8,157.26,156.64,157.24,31684.0
2019-06-04 11:00:00,157.2,157.84,157.15,157.52,25134.0,157.2,157.84,157.15,157.52,25134.0
2019-06-04 11:10:00,157.53,157.83,157.43,157.78,24139.0,157.53,157.83,157.43,157.78,24139.0
2019-06-04 11:20:00,157.85,158.4,157.68,158.4,24092.0,157.85,158.4,157.68,158.4,24092.0
2019-06-04 11:30:00,158.4,158.4,157.79,157.79,14704.0,158.4,158.4,157.79,157.79,14704.0
2019-06-04 11:40:00,157.79,158.01,157.78,157.97,35490.0,157.79,158.01,157.78,157.97,35490.0
2019-06-04 11:50:00,157.97,158.2,157.79,158.03,20937.0,157.97,158.2,157.79,158.03,20937.0
2019-06-04 12:00:00,158.09,158.11,157.52,157.62,21334.0,158.09,158.11,157.52,157.62,21334.0
2019-06-04 12:10:00,157.6,157.65,157.33,157.41,20055.0,157.6,157.65,157.33,157.41,20055.0
2019-06-04 12:20:00,157.42,157.69,157.3,157.31,14903.0,157.42,157.69,157.3,157.31,14903.0
2019-06-04 12:30:00,157.36,157.57,157.14,157.16,20285.0,157.36,157.57,157.14,157.16,20285.0
2019-06-04 12:40:00,157.16,157.57,157.15,157.49,18813.0,157.16,157.57,157.15,157.49,18813.0
2019-06-04 12:50:00,157.55,158.01,157.48,157.9,19010.0,157.55,158.01,157.48,157.9,19010.0
2019-06-04 13:00:00,157.96,158.34,157.96,158.3,11947.0,157.96,158.34,157.96,158.3,11947.0
2019-06-04 13:10:00,158.35,158.41,157.94,158.16,12314.0,158.35,158.41,157.94,158.16,12314.0
2019-06-04 13:20:00,158.12,158.51,158.08,158.47,13388.0,158.12,158.51,158.08,158.47,13388.0
2019-06-04 13:30:00,158.49,158.65,158.3,158.36,12024.0,158.49,158.65,158.3,158.36,12024.0
2019-06-04 13:40:00,158.26,158.77,158.23,158.77,17922.0,158.26,158.77,158.23,158.77,17922.0
2019-06-04 13:50:00,158.74,158.81,158.37,158.77,12544.0,158.74,158.81,158.37,158.77,12544.0
2019-06-04 14:00:00,158.77,159.06,158.54,158.58,19792.0,158.77,159.06,158.54,158.58,19792.0
2019-06-04 14:10:00,158.6,158.7,158.48,158.53,13526.0,158.6,158.7,158.48,158.53,13526.0
2019-06-04 14:20:00,158.52,158.76,158.4,158.75,14442.0,158.52,158.76,158.4,158.75,14442.0
2019-06-04 14:30:00,158.72,158.79,158.4,158.65,20532.0,158.72,158.79,158.4,158.65,20532.0
2019-06-04 14:40:00,158.67,158.96,158.64,158.95,13646.0,158.67,158.96,158.64,158.95,13646.0
2019-06-04 14:50:00,158.96,158.98,158.73,158.75,18485.0,158.96,158.98,158.73,158.75,18485.0
2019-06-04 15:00:00,158.8,159.14,158.8,159.1,14683.0,158.8,159.14,158.8,159.1,14683.0
2019-06-04 15:10:00,159.08,159.2,159.03,159.17,44187.0,159.08,159.2,159.03,159.17,44187.0
2019-06-04 15:20:00,159.18,159.25,158.99,159.22,24454.0,159.18,159.25,158.99,159.22,24454.0
2019-06-04 15:30:00,159.22,159.32,159.15,159.25,45950.0,159.22,159.32,159.15,159.25,45950.0
2019-06-04 15:40:00,159.28,159.62,159.13,159.56,60886.0,159.28,159.62,159.13,159.56,60886.0
2019-06-04 15:50:00,159.58,160.05,159.5,159.9,122997.0,159.58,160.05,159.5,159.9,122997.0
2019-06-05 09:30:00,162.32,162.56,161.46,161.65,72461.0,162.32,162.56,161.46,161.65,72461.0
2019-06-05 09:40:00,161.5,161.5,160.31,160.59,18296.0,161.5,161.5,160.31,160.59,18296.0
2019-06-05 09:50:00,160.51,160.69,159.65,160.69,16294.0,160.51,160.69,159.65,160.69,16294.0
2019-06-05 10:00:00,160.7,160.91,159.76,160.12,27368.0,160.7,160.91,159.76,160.12,27368.0
2019-06-05 10:10:00,160.07,160.35,159.05,159.48,21778.0,160.07,160.35,159.05,159.48,21778.0
2019-06-05 10:20:00,159.36,159.76,159.25,159.32,9000.0,159.36,159.76,159.25,159.32,9000.0
2019-06-05 10:30:00,159.23,159.46,158.67,159.46,20831.0,159.23,159.46,158.67,159.46,20831.0
2019-06-05 10:40:00,159.5,159.72,158.52,158.52,24926.0,159.5,159.72,158.52,158.52,24926.0
2019-06-05 10:50:00,158.53,158.95,158.45,158.91,11281.0,158.53,158.95,158.45,158.91,11281.0
2019-06-05 11:00:00,158.91,159.64,158.86,159.12,16133.0,158.91,159.64,158.86,159.12,16133.0
2019-06-05 11:10:00,159.19,159.73,159.1,159.72,11036.0,159.19,159.73,159.1,159.72,11036.0
2019-06-05 11:20:00,159.79,160.56,159.74,160.56,14014.0,159.79,160.56,159.74,160.56,14014.0
2019-06-05 11:30:00,160.66,160.66,160.06,160.23,11161.0,160.66,160.66,160.06,160.23,11161.0
2019-06-05 11:40:00,160.15,160.27,159.92,160.0,8235.0,160.15,160.27,159.92,160.0,8235.0
2019-06-05 11:50:00,160.1,160.49,160.0,160.44,9068.0,160.1,160.49,160.0,160.44,9068.0
2019-06-05 12:00:00,160.45,160.53,160.2,160.37,6019.0,160.45,160.53,160.2,160.37,6019.0
2019-06-05 12:10:00,160.31,160.31,159.85,160.06,4930.0,160.31,160.31,159.85,160.06,4930.0
2019-06-05 12:20:00,160.12,160.46,160.09,160.46,3800.0,160.12,160.46,160.09,160.46,3800.0
2019-06-05 12:30:00,160.33,160.37,159.9,160.16,7202.0,160.33,160.37,159.9,160.16,7202.0
2019-06-05 12:40:00,160.1,160.22,160.02,160.03,9837.0,160.1,160.22,160.02,160.03,9837.0
2019-06-05 12:50:00,160.05,160.54,160.05,160.11,9100.0,160.05,160.54,160.05,160.11,9100.0
2019-06-05 13:00:00,160.11,160.92,160.11,160.92,7881.0,160.11,160.92,160.11,160.92,7881.0
2019-06-05 13:10:00,160.95,161.13,160.85,160.91,13306.0,160.95,161.13,160.85,160.91,13306.0
2019-06-05 13:20:00,160.99,160.99,160.42,160.56,7068.0,160.99,160.99,160.42,160.56,7068.0
2019-06-05 13:30:00,160.58,160.58,160.22,160.44,16316.0,160.58,160.58,160.22,160.44,16316.0
2019-06-05 13:40:00,160.41,160.65,160.15,160.55,8849.0,160.41,160.65,160.15,160.55,8849.0
2019-06-05 13:50:00,160.61,160.95,160.44,160.69,10348.0,160.61,160.95,160.44,160.69,10348.0
2019-06-05 14:00:00,160.7,160.83,160.62,160.79,9642.0,160.7,160.83,160.62,160.79,9642.0
2019-06-05 14:10:00,160.74,161.04,160.69,160.89,7971.0,160.74,161.04,160.69,160.89,7971.0
2019-06-05 14:20:00,160.84,161.15,160.79,160.96,8318.0,160.84,161.15,160.79,160.96,8318.0
2019-06-05 14:30:00,161.02,161.38,161.0,161.32,15246.0,161.02,161.38,161.0,161.32,15246.0
2019-06-05 14:40:00,161.3,161.46,161.23,161.26,11900.0,161.3,161.46,161.23,161.26,11900.0
2019-06-05 14:50:00,161.25,161.27,161.0,161.22,14123.0,161.25,161.27,161.0,161.22,14123.0
2019-06-05 15:00:00,161.17,161.32,160.94,160.94,9838.0,161.17,161.32,160.94,160.94,9838.0
2019-06-05 15:10:00,160.95,161.24,160.88,161.24,12680.0,160.95,161.24,160.88,161.24,12680.0
2019-06-05 15:20:00,161.22,161.22,160.98,161.0,16107.0,161.22,161.22,160.98,161.0,16107.0
2019-06-05 15:30:00,160.93,160.94,160.54,160.71,25366.0,160.93,160.94,160.54,160.71,25366.0
2019-06-05 15:40:00,160.75,161.02,160.66,160.92,23171.0,160.75,161.02,160.66,160.92,23171.0
2019-06-05 15:50:00,160.93,161.42,160.93,161.31,72106.0,160.93,161.42,160.93,161.31,72106.0
2019-06-06 09:30:00,161.09,161.48,159.92,159.92,27416.0,161.09,161.48,159.92,159.92,27416.0
2019-06-06 09:40:00,159.97,160.33,158.94,159.29,18229.0,159.97,160.33,158.94,159.29,18229.0
2019-06-06 09:50:00,159.39,159.55,158.49,158.5,20917.0,159.39,159.55,158.49,158.5,20917.0
2019-06-06 10:00:00,158.5,159.43,158.37,159.01,18853.0,158.5,159.43,158.37,159.01,18853.0
2019-06-06 10:10:00,159.09,159.21,158.71,159.02,12830.0,159.09,159.21,158.71,159.02,12830.0
2019-06-06 10:20:00,159.03,159.26,158.8,158.8,15751.0,159.03,159.26,158.8,158.8,15751.0
2019-06-06 10:30:00,158.83,159.38,158.64,159.31,19119.0,158.83,159.38,158.64,159.31,19119.0
2019-06-06 10:40:00,159.32,159.49,159.05,159.22,11983.0,159.32,159.49,159.05,159.22,11983.0
2019-06-06 10:50:00,159.28,159.55,159.07,159.09,12170.0,159.28,159.55,159.07,159.09,12170.0
2019-06-06 11:00:00,159.03,159.62,158.83,159.53,14571.0,159.03,159.62,158.83,159.53,14571.0
2019-06-06 11:10:00,159.61,159.61,159.22,159.31,15125.0,159.61,159.61,159.22,159.31,15125.0
2019-06-06 11:20:00,159.38,160.03,159.26,159.99,19085.0,159.38,160.03,159.26,159.99,19085.0
2019-06-06 11:30:00,160.01,160.26,159.97,160.13,15471.0,160.01,160.26,159.97,160.13,15471.0
2019-06-06 11:40:00,160.06,160.3,159.46,159.55,19513.0,160.06,160.3,159.46,159.55,19513.0
2019-06-06 11:50:00,159.63,159.71,159.3,159.41,8794.0,159.63,159.71,159.3,159.41,8794.0
2019-06-06 12:00:00,159.37,159.53,159.13,159.19,22459.0,159.37,159.53,159.13,159.19,22459.0
2019-06-06 12:10:00,159.13,159.68,159.13,159.64,16194.0,159.13,159.68,159.13,159.64,16194.0
2019-06-06 12:20:00,159.65,159.73,159.34,159.41,14862.0,159.65,159.73,159.34,159.41,14862.0
2019-06-06 12:30:00,159.39,159.46,159.01,159.01,14714.0,159.39,159.46,159.01,159.01,14714.0
2019-06-06 12:40:00,159.01,159.56,159.01,159.53,10924.0,159.01,159.56,159.01,159.53,10924.0
2019-06-06 12:50:00,159.5,159.5,159.23,159.41,9407.0,159.5,159.5,159.23,159.41,9407.0
2019-06-06 13:00:00,159.45,159.54,159.37,159.38,10133.0,159.45,159.54,159.37,159.38,10133.0
2019-06-06 13:10:00,159.39,159.54,159.3,159.43,15667.0,159.39,159.54,159.3,159.43,15667.0
2019-06-06 13:20:00,159.39,159.49,159.26,159.47,12408.0,159.39,159.49,159.26,159.47,12408.0
2019-06-06 13:30:00,159.5,159.55,159.41,159.53,10400.0,159.5,159.55,159.41,159.53,10400.0
2019-06-06 13:40:00,159.57,159.71,159.5,159.56,9416.0,159.57,159.71,159.5,159.56,9416.0
2019-06-06 13:50:00,159.59,159.76,159.53,159.71,11548.0,159.59,159.76,159.53,159.71,11548.0
2019-06-06 14:00:00,159.66,159.71,159.4,159.56,10078.0,159.66,159.71,159.4,159.56,10078.0
2019-06-06 14:10:00,159.56,159.79,159.56,159.76,12902.0,159.56,159.79,159.56,159.76,12902.0
2019-06-06 14:20:00,159.75,159.89,159.55,159.61,11715.0,159.75,159.89,159.55,159.61,11715.0
2019-06-06 14:30:00,159.61,160.3,159.6,159.96,17654.0,159.61,160.3,159.6,159.96,17654.0
2019-06-06 14:40:00,159.9,160.36,159.88,160.07,16506.0,159.9,160.36,159.88,160.07,16506.0
2019-06-06 14:50:00,160.08,160.15,159.86,159.92,12450.0,160.08,160.15,159.86,159.92,12450.0
2019-06-06 15:00:00,159.96,160.27,159.85,160.09,13508.0,159.96,160.27,159.85,160.09,13508.0
2019-06-06 15:10:00,160.16,160.7,160.11,160.64,12283.0,160.16,160.7,160.11,160.64,12283.0
2019-06-06 15:20:00,160.64,160.83,160.54,160.59,26948.0,160.64,160.83,160.54,160.59,26948.0
2019-06-06 15:30:00,160.56,161.0,160.46,160.83,25545.0,160.56,161.0,160.46,160.83,25545.0
2019-06-06 15:40:00,160.85,161.0,160.59,161.0,33513.0,160.85,161.0,160.59,161.0,33513.0
2019-06-06 15:50:00,161.03,161.32,160.82,161.22,114646.0,161.03,161.32,160.82,161.22,114646.0
2019-06-07 09:30:00,162.04,164.22,161.67,164.22,37821.0,162.04,164.22,161.67,164.22,37821.0
2019-06-07 09:40:00,164.19,164.66,163.34,164.3,38232.0,164.19,164.66,163.34,164.3,38232.0
2019-06-07 09:50:00,164.26,164.47,163.76,164.0,20832.0,164.26,164.47,163.76,164.0,20832.0
2019-06-07 10:00:00,164.02,164.34,163.52,163.55,39072.0,164.02,164.34,163.52,163.55,39072.0
2019-06-07 10:10:00,163.53,163.54,163.19,163.4,17444.0,163.53,163.54,163.19,163.4,17444.0
2019-06-07 10:20:00,163.41,163.68,163.25,163.65,16979.0,163.41,163.68,163.25,163.65,16979.0
2019-06-07 10:30:00,163.67,163.95,163.63,163.83,20800.0,163.67,163.95,163.63,163.83,20800.0
2019-06-07 10:40:00,163.85,164.26,163.73,164.11,20767.0,163.85,164.26,163.73,164.11,20767.0
2019-06-07 10:50:00,164.16,164.77,164.16,164.72,13935.0,164.16,164.77,164.16,164.72,13935.0
2019-06-07 11:00:00,164.69,164.84,163.87,163.92,14922.0,164.69,164.84,163.87,163.92,14922.0
2019-06-07 11:10:00,163.98,164.31,163.87,164.22,9906.0,163.98,164.31,163.87,164.22,9906.0
2019-06-07 11:20:00,164.18,164.58,163.78,163.92,20693.0,164.18,164.58,163.78,163.92,20693.0
2019-06-07 11:30:00,163.91,164.39,163.91,164.38,11961.0,163.91,164.39,163.91,164.38,11961.0
2019-06-07 11:40:00,164.39,164.65,164.34,164.54,14709.0,164.39,164.65,164.34,164.54,14709.0
2019-06-07 11:50:00,164.49,164.76,164.4,164.43,9775.0,164.49,164.76,164.4,164.43,9775.0
2019-06-07 12:00:00,164.35,164.47,164.14,164.37,10953.0,164.35,164.47,164.14,164.37,10953.0
2019-06-07 12:10:00,164.35,164.7,164.35,164.63,10150.0,164.35,164.7,164.35,164.63,10150.0
2019-06-07 12:20:00,164.61,164.89,164.54,164.86,7055.0,164.61,164.89,164.54,164.86,7055.0
2019-06-07 12:30:00,164.86,164.97,164.66,164.83,19203.0,164.86,164.97,164.66,164.83,19203.0
2019-06-07 12:40:00,164.82,165.17,164.82,164.96,19242.0,164.82,165.17,164.82,164.96,19242.0
2019-06-07 12:50:00,164.93,165.42,164.93,165.38,10867.0,164.93,165.42,164.93,165.38,10867.0
2019-06-07 13:00:00,165.41,165.54,165.21,165.34,11668.0,165.41,165.54,165.21,165.34,11668.0
2019-06-07 13:10:00,165.3,165.45,165.07,165.45,19024.0,165.3,165.45,165.07,165.45,19024.0
2019-06-07 13:20:00,165.52,165.58,165.09,165.27,14180.0,165.52,165.58,165.09,165.27,14180.0
2019-06-07 13:30:00,165.32,165.66,165.27,165.64,13208.0,165.32,165.66,165.27,165.64,13208.0
2019-06-07 13:40:00,165.68,165.79,165.56,165.71,17069.0,165.68,165.79,165.56,165.71,17069.0
2019-06-07 13:50:00,165.73,165.96,165.72,165.9,17136.0,165.73,165.96,165.72,165.9,17136.0
2019-06-07 14:00:00,165.86,165.9,165.28,165.41,16574.0,165.86,165.9,165.28,165.41,16574.0
2019-06-07 14:10:00,165.44,165.77,165.43,165.59,17986.0,165.44,165.77,165.43,165.59,17986.0
2019-06-07 14:20:00,165.63,166.0,165.6,165.99,15042.0,165.63,166.0,165.6,165.99,15042.0
2019-06-07 14:30:00,165.96,165.99,165.75,165.91,16220.0,165.96,165.99,165.75,165.91,16220.0
2019-06-07 14:40:00,165.85,165.86,165.14,165.18,13722.0,165.85,165.86,165.14,165.18,13722.0
2019-06-07 14:50:00,165.16,165.35,164.83,164.91,23246.0,165.16,165.35,164.83,164.91,23246.0
2019-06-07 15:00:00,164.92,165.24,164.87,165.1,17707.0,164.92,165.24,164.87,165.1,17707.0
2019-06-07 15:10:00,165.13,165.45,165.06,165.26,25881.0,165.13,165.45,165.06,165.26,25881.0
2019-06-07 15:20:00,165.26,165.57,165.17,165.54,22840.0,165.26,165.57,165.17,165.54,22840.0
2019-06-07 15:30:00,165.51,165.57,165.27,165.5,37037.0,165.51,165.57,165.27,165.5,37037.0
2019-06-07 15:40:00,165.49,165.7,165.13,165.27,60984.0,165.49,165.7,165.13,165.27,60984.0
2019-06-07 15:50:00,165.32,165.52,165.2,165.31,93386.0,165.32,165.52,165.2,165.31,93386.0
2019-06-10 09:30:00,166.38,167.5,166.14,166.69,39885.0,166.38,167.5,166.14,166.69,39885.0
2019-06-10 09:40:00,166.82,167.97,166.82,167.45,53701.0,166.82,167.97,166.82,167.45,53701.0
2019-06-10 09:50:00,167.59,167.74,166.5,166.86,27076.0,167.59,167.74,166.5,166.86,27076.0
2019-06-10 10:00:00,166.91,168.15,166.82,167.66,25065.0,166.91,168.15,166.82,167.66,25065.0
2019-06-10 10:10:00,167.75,167.9,167.15,167.34,27447.0,167.75,167.9,167.15,167.34,27447.0
2019-06-10 10:20:00,167.42,167.42,166.25,166.74,31937.0,167.42,167.42,166.25,166.74,31937.0
2019-06-10 10:30:00,166.72,166.72,166.3,166.42,23401.0,166.72,166.72,166.3,166.42,23401.0
2019-06-10 10:40:00,166.41,167.31,166.38,167.25,25484.0,166.41,167.31,166.38,167.25,25484.0
2019-06-10 10:50:00,167.16,167.33,167.0,167.07,13689.0,167.16,167.33,167.0,167.07,13689.0
2019-06-10 11:00:00,167.17,167.54,167.14,167.26,13551.0,167.17,167.54,167.14,167.26,13551.0
2019-06-10 11:10:00,167.29,167.72,167.13,167.22,13729.0,167.29,167.72,167.13,167.22,13729.0
2019-06-10 11:20:00,167.24,167.58,167.07,167.33,24368.0,167.24,167.58,167.07,167.33,24368.0
2019-06-10 11:30:00,167.39,167.53,166.97,167.19,31213.0,167.39,167.53,166.97,167.19,31213.0
2019-06-10 11:40:00,167.13,167.41,166.93,167.41,24451.0,167.13,167.41,166.93,167.41,24451.0
2019-06-10 11:50:00,167.41,167.55,167.21,167.31,23202.0,167.41,167.55,167.21,167.31,23202.0
2019-06-10 12:00:00,167.3,167.3,166.77,166.89,16623.0,167.3,167.3,166.77,166.89,16623.0
2019-06-10 12:10:00,166.85,166.9,166.64,166.77,11750.0,166.85,166.9,166.64,166.77,11750.0
2019-06-10 12:20:00,166.74,166.74,166.4,166.55,19196.0,166.74,166.74,166.4,166.55,19196.0
2019-06-10 12:30:00,166.5,166.6,166.24,166.38,10910.0,166.5,166.6,166.24,166.38,10910.0
2019-06-10 12:40:00,166.65,166.74,166.4,166.72,12123.0,166.65,166.74,166.4,166.72,12123.0
2019-06-10 12:50:00,166.74,166.75,166.49,166.71,10009.0,166.74,166.75,166.49,166.71,10009.0
2019-06-10 13:00:00,166.71,167.06,166.69,166.91,12349.0,166.71,167.06,166.69,166.91,12349.0
2019-06-10 13:10:00,166.91,167.1,166.91,167.0,8200.0,166.91,167.1,166.91,167.0,8200.0
2019-06-10 13:20:00,166.88,167.05,166.87,167.05,13206.0,166.88,167.05,166.87,167.05,13206.0
2019-06-10 13:30:00,167.03,167.13,166.84,166.97,11655.0,167.03,167.13,166.84,166.97,11655.0
2019-06-10 13:40:00,167.0,167.14,166.7,166.87,34900.0,167.0,167.14,166.7,166.87,34900.0
2019-06-10 13:50:00,166.83,166.87,166.58,166.72,15666.0,166.83,166.87,166.58,166.72,15666.0
2019-06-10 14:00:00,166.74,166.78,166.22,166.39,19033.0,166.74,166.78,166.22,166.39,19033.0
2019-06-10 14:10:00,166.36,166.37,165.62,165.77,10980.0,166.36,166.37,165.62,165.77,10980.0
2019-06-10 14:20:00,165.78,166.15,165.74,166.08,10636.0,165.78,166.15,165.74,166.08,10636.0
2019-06-10 14:30:00,166.1,166.36,166.01,166.3,15615.0,166.1,166.36,166.01,166.3,15615.0
2019-06-10 14:40:00,166.28,166.28,166.05,166.18,21086.0,166.28,166.28,166.05,166.18,21086.0
2019-06-10 14:50:00,166.14,166.19,165.79,165.95,12923.0,166.14,166.19,165.79,165.95,12923.0
2019-06-10 15:00:00,165.95,166.14,165.87,166.05,16261.0,165.95,166.14,165.87,166.05,16261.0
2019-06-10 15:10:00,166.07,166.14,165.79,165.96,19286.0,166.07,166.14,165.79,165.96,19286.0
2019-06-10 15:20:00,165.99,165.99,165.56,165.61,15346.0,165.99,165.99,165.56,165.61,15346.0
2019-06-10 15:30:00,165.64,165.95,165.34,165.34,27867.0,165.64,165.95,165.34,165.34,27867.0
2019-06-10 15:40:00,165.37,165.47,165.01,165.07,51294.0,165.37,165.47,165.01,165.07,51294.0
2019-06-10 15:50:00,165.07,165.33,164.99,165.13,94428.0,165.07,165.33,164.99,165.13,94428.0
2019-06-11 09:30:00,166.99,167.93,166.13,166.7,28789.0,166.99,167.93,166.13,166.7,28789.0
2019-06-11 09:40:00,166.63,166.83,165.54,165.85,69736.0,166.63,166.83,165.54,165.85,69736.0
2019-06-11 09:50:00,165.86,167.02,165.61,166.7,15889.0,165.86,167.02,165.61,166.7,15889.0
2019-06-11 10:00:00,166.75,167.23,166.33,166.66,15220.0,166.75,167.23,166.33,166.66,15220.0
2019-06-11 10:10:00,166.68,166.83,165.98,166.33,13063.0,166.68,166.83,165.98,166.33,13063.0
2019-06-11 10:20:00,166.37,166.5,166.19,166.33,8254.0,166.37,166.5,166.19,166.33,8254.0
2019-06-11 10:30:00,166.28,166.4,165.28,165.58,11980.0,166.28,166.4,165.28,165.58,11980.0
2019-06-11 10:40:00,165.59,165.69,164.78,164.94,12685.0,165.59,165.69,164.78,164.94,12685.0
2019-06-11 10:50:00,164.89,164.89,164.56,164.59,18779.0,164.89,164.89,164.56,164.59,18779.0
2019-06-11 11:00:00,164.62,164.72,164.27,164.44,28441.0,164.62,164.72,164.27,164.44,28441.0
2019-06-11 11:10:00,164.33,164.52,164.05,164.14,18528.0,164.33,164.52,164.05,164.14,18528.0
2019-06-11 11:20:00,164.17,164.21,163.02,163.09,17702.0,164.17,164.21,163.02,163.09,17702.0
2019-06-11 11:30:00,163.23,163.27,162.54,162.54,17257.0,163.23,163.27,162.54,162.54,17257.0
2019-06-11 11:40:00,162.54,162.72,162.16,162.62,24910.0,162.54,162.72,162.16,162.62,24910.0
2019-06-11 11:50:00,162.66,163.15,162.5,162.5,26622.0,162.66,163.15,162.5,162.5,26622.0
2019-06-11 12:00:00,162.56,162.61,162.04,162.29,11830.0,162.56,162.61,162.04,162.29,11830.0
2019-06-11 12:10:00,162.17,162.51,162.03,162.29,17909.0,162.17,162.51,162.03,162.29,17909.0
2019-06-11 12:20:00,162.35,162.63,162.32,162.36,13386.0,162.35,162.63,162.32,162.36,13386.0
2019-06-11 12:30:00,162.41,162.86,162.4,162.65,16922.0,162.41,162.86,162.4,162.65,16922.0
2019-06-11 12:40:00,162.76,162.91,162.6,162.72,10780.0,162.76,162.91,162.6,162.72,10780.0
2019-06-11 12:50:00,162.77,162.9,162.48,162.64,9700.0,162.77,162.9,162.48,162.64,9700.0
2019-06-11 13:00:00,162.57,163.03,162.56,162.8,10495.0,162.57,163.03,162.56,162.8,10495.0
2019-06-11 13:10:00,162.67,163.07,162.67,162.85,8769.0,162.67,163.07,162.67,162.85,8769.0
2019-06-11 13:20:00,162.8,162.88,162.34,162.37,8101.0,162.8,162.88,162.34,162.37,8101.0
2019-06-11 13:30:00,162.32,162.65,162.22,162.5,14040.0,162.32,162.65,162.22,162.5,14040.0
2019-06-11 13:40:00,162.38,162.6,162.32,162.52,10888.0,162.38,162.6,162.32,162.52,10888.0
2019-06-11 13:50:00,162.59,163.04,162.59,162.92,15243.0,162.59,163.04,162.59,162.92,15243.0
2019-06-11 14:00:00,162.99,163.46,162.98,163.37,13486.0,162.99,163.46,162.98,163.37,13486.0
2019-06-11 14:10:00,163.37,163.47,162.97,163.02,16606.0,163.37,163.47,162.97,163.02,16606.0
2019-06-11 14:20:00,162.99,163.13,162.88,162.95,16909.0,162.99,163.13,162.88,162.95,16909.0
2019-06-11 14:30:00,162.95,162.95,162.53,162.53,10436.0,162.95,162.95,162.53,162.53,10436.0
2019-06-11 14:40:00,162.54,162.61,162.38,162.43,8160.0,162.54,162.61,162.38,162.43,8160.0
2019-06-11 14:50:00,162.5,162.55,162.32,162.49,11100.0,162.5,162.55,162.32,162.49,11100.0
2019-06-11 15:00:00,162.44,163.03,162.44,163.03,27606.0,162.44,163.03,162.44,163.03,27606.0
2019-06-11 15:10:00,162.99,163.15,162.94,163.12,16632.0,162.99,163.15,162.94,163.12,16632.0
2019-06-11 15:20:00,163.16,163.33,163.04,163.15,24897.0,163.16,163.33,163.04,163.15,24897.0
2019-06-11 15:30:00,163.15,163.59,163.11,163.34,28099.0,163.15,163.59,163.11,163.34,28099.0
2019-06-11 15:40:00,163.36,163.5,163.24,163.24,30643.0,163.36,163.5,163.24,163.24,30643.0
2019-06-11 15:50:00,163.24,163.29,163.01,163.21,83891.0,163.24,163.29,163.01,163.21,83891.0
2019-06-12 09:30:00,163.56,163.56,162.15,162.63,23996.0,163.56,163.56,162.15,162.63,23996.0
2019-06-12 09:40:00,162.65,163.46,162.36,162.36,39868.0,162.65,163.46,162.36,162.36,39868.0
2019-06-12 09:50:00,162.41,163.04,162.24,162.52,24059.0,162.41,163.04,162.24,162.52,24059.0
2019-06-12 10:00:00,162.6,162.83,162.45,162.55,13493.0,162.6,162.83,162.45,162.55,13493.0
2019-06-12 10:10:00,162.59,162.77,162.19,162.26,9415.0,162.59,162.77,162.19,162.26,9415.0
2019-06-12 10:20:00,162.32,162.41,161.86,161.92,11204.0,162.32,162.41,161.86,161.92,11204.0
2019-06-12 10:30:00,161.83,162.78,161.72,162.77,17023.0,161.83,162.78,161.72,162.77,17023.0
2019-06-12 10:40:00,162.82,162.97,162.44,162.72,8909.0,162.82,162.97,162.44,162.72,8909.0
2019-06-12 10:50:00,162.76,162.83,162.22,162.4,11463.0,162.76,162.83,162.22,162.4,11463.0
2019-06-12 11:00:00,162.34,162.6,162.16,162.35,8144.0,162.34,162.6,162.16,162.35,8144.0
2019-06-12 11:10:00,162.48,162.48,162.0,162.41,8342.0,162.48,162.48,162.0,162.41,8342.0
2019-06-12 11:20:00,162.43,162.67,162.38,162.52,10513.0,162.43,162.67,162.38,162.52,10513.0
2019-06-12 11:30:00,162.63,162.73,162.35,162.41,5700.0,162.63,162.73,162.35,162.41,5700.0
2019-06-12 11:40:00,162.32,162.65,162.3,162.57,9354.0,162.32,162.65,162.3,162.57,9354.0
2019-06-12 11:50:00,162.52,162.6,162.43,162.45,7000.0,162.52,162.6,162.43,162.45,7000.0
2019-06-12 12:00:00,162.36,162.95,162.36,162.85,8226.0,162.36,162.95,162.36,162.85,8226.0
2019-06-12 12:10:00,162.84,162.95,162.48,162.77,9336.0,162.84,162.95,162.48,162.77,9336.0
2019-06-12 12:20:00,162.72,163.17,162.62,163.15,12827.0,162.72,163.17,162.62,163.15,12827.0
2019-06-12 12:30:00,163.11,163.41,163.09,163.27,8092.0,163.11,163.41,163.09,163.27,8092.0
2019-06-12 12:40:00,163.3,163.58,163.27,163.58,8479.0,163.3,163.58,163.27,163.58,8479.0
2019-06-12 12:50:00,163.54,163.57,163.34,163.39,4830.0,163.54,163.57,163.34,163.39,4830.0
2019-06-12 13:00:00,163.34,163.5,163.24,163.36,9801.0,163.34,163.5,163.24,163.36,9801.0
2019-06-12 13:10:00,163.32,163.32,163.06,163.1,9093.0,163.32,163.32,163.06,163.1,9093.0
2019-06-12 13:20:00,163.14,163.22,162.92,163.17,4353.0,163.14,163.22,162.92,163.17,4353.0
2019-06-12 13:30:00,163.15,163.17,163.01,163.04,6569.0,163.15,163.17,163.01,163.04,6569.0
2019-06-12 13:40:00,163.03,163.17,163.01,163.1,10203.0,163.03,163.17,163.01,163.1,10203.0
2019-06-12 13:50:00,163.13,163.26,163.06,163.11,5274.0,163.13,163.26,163.06,163.11,5274.0
2019-06-12 14:00:00,163.15,163.47,163.09,163.09,10050.0,163.15,163.47,163.09,163.09,10050.0
2019-06-12 14:10:00,163.09,163.27,162.9,162.93,11361.0,163.09,163.27,162.9,162.93,11361.0
2019-06-12 14:20:00,163.0,163.0,162.75,162.91,4500.0,163.0,163.0,162.75,162.91,4500.0
2019-06-12 14:30:00,162.92,163.04,162.88,162.98,6083.0,162.92,163.04,162.88,162.98,6083.0
2019-06-12 14:40:00,162.96,163.31,162.96,163.25,8539.0,162.96,163.31,162.96,163.25,8539.0
2019-06-12 14:50:00,163.25,163.25,163.03,163.1,10172.0,163.25,163.25,163.03,163.1,10172.0
2019-06-12 15:00:00,163.11,163.44,163.06,163.44,13622.0,163.11,163.44,163.06,163.44,13622.0
2019-06-12 15:10:00,163.43,163.43,163.29,163.37,11195.0,163.43,163.43,163.29,163.37,11195.0
2019-06-12 15:20:00,163.35,163.51,163.23,163.48,15729.0,163.35,163.51,163.23,163.48,15729.0
2019-06-12 15:30:00,163.46,163.67,163.43,163.53,17192.0,163.46,163.67,163.43,163.53,17192.0
2019-06-12 15:40:00,163.53,163.55,163.31,163.43,26360.0,163.53,163.55,163.31,163.43,26360.0
2019-06-12 15:50:00,163.48,163.81,163.42,163.77,79380.0,163.48,163.81,163.42,163.77,79380.0
2019-06-13 09:30:00,164.54,164.88,163.05,163.05,34389.0,164.54,164.88,163.05,163.05,34389.0
2019-06-13 09:40:00,163.05,163.25,161.93,163.04,27258.0,163.05,163.25,161.93,163.04,27258.0
2019-06-13 09:50:00,163.0,163.42,162.81,163.31,19767.0,163.0,163.42,162.81,163.31,19767.0
2019-06-13 10:00:00,163.28,163.45,162.39,162.48,11109.0,163.28,163.45,162.39,162.48,11109.0
2019-06-13 10:10:00,162.68,163.1,162.68,162.87,6063.0,162.68,163.1,162.68,162.87,6063.0
2019-06-13 10:20:00,162.94,163.43,162.91,163.03,7929.0,162.94,163.43,162.91,163.03,7929.0
2019-06-13 10:30:00,163.14,163.29,162.89,163.11,6726.0,163.14,163.29,162.89,163.11,6726.0
2019-06-13 10:40:00,163.01,163.46,163.01,163.22,12425.0,163.01,163.46,163.01,163.22,12425.0
2019-06-13 10:50:00,163.22,163.22,162.87,162.92,11151.0,163.22,163.22,162.87,162.92,11151.0
2019-06-13 11:00:00,162.93,163.09,162.37,162.46,9857.0,162.93,163.09,162.37,162.46,9857.0
2019-06-13 11:10:00,162.58,163.04,162.58,163.04,6672.0,162.58,163.04,162.58,163.04,6672.0
2019-06-13 11:20:00,163.12,163.22,162.87,162.93,13019.0,163.12,163.22,162.87,162.93,13019.0
2019-06-13 11:30:00,162.94,163.02,162.65,162.75,19889.0,162.94,163.02,162.65,162.75,19889.0
2019-06-13 11:40:00,162.81,162.87,162.54,162.75,9510.0,162.81,162.87,162.54,162.75,9510.0
2019-06-13 11:50:00,162.66,162.75,162.2,162.3,25436.0,162.66,162.75,162.2,162.3,25436.0
2019-06-13 12:00:00,162.3,162.48,162.18,162.32,22070.0,162.3,162.48,162.18,162.32,22070.0
2019-06-13 12:10:00,162.36,162.46,161.88,162.09,13558.0,162.36,162.46,161.88,162.09,13558.0
2019-06-13 12:20:00,162.03,162.1,161.83,161.84,10708.0,162.03,162.1,161.83,161.84,10708.0
2019-06-13 12:30:00,161.88,162.49,161.81,162.38,14041.0,161.88,162.49,161.81,162.38,14041.0
2019-06-13 12:40:00,162.39,162.87,162.32,162.69,8500.0,162.39,162.87,162.32,162.69,8500.0
2019-06-13 12:50:00,162.69,162.97,162.66,162.8,11008.0,162.69,162.97,162.66,162.8,11008.0
2019-06-13 13:00:00,162.85,162.9,162.63,162.79,8476.0,162.85,162.9,162.63,162.79,8476.0
2019-06-13 13:10:00,162.79,162.84,162.58,162.58,8975.0,162.79,162.84,162.58,162.58,8975.0
2019-06-13 13:20:00,162.56,162.68,162.53,162.65,8329.0,162.56,162.68,162.53,162.65,8329.0
2019-06-13 13:30:00,162.63,162.77,162.62,162.67,9349.0,162.63,162.77,162.62,162.67,9349.0
2019-06-13 13:40:00,162.79,162.79,162.53,162.71,8818.0,162.79,162.79,162.53,162.71,8818.0
2019-06-13 13:50:00,162.76,163.0,162.74,162.83,10578.0,162.76,163.0,162.74,162.83,10578.0
2019-06-13 14:00:00,162.76,162.94,162.68,162.84,14345.0,162.76,162.94,162.68,162.84,14345.0
2019-06-13 14:10:00,162.78,162.92,162.37,162.59,14819.0,162.78,162.92,162.37,162.59,14819.0
2019-06-13 14:20:00,162.63,162.65,162.46,162.65,7700.0,162.63,162.65,162.46,162.65,7700.0
2019-06-13 14:30:00,162.64,162.65,162.16,162.46,10752.0,162.64,162.65,162.16,162.46,10752.0
2019-06-13 14:40:00,162.42,162.55,162.35,162.47,10648.0,162.42,162.55,162.35,162.47,10648.0
2019-06-13 14:50:00,162.48,162.66,162.32,162.52,17264.0,162.48,162.66,162.32,162.52,17264.0
2019-06-13 15:00:00,162.41,162.43,162.09,162.13,18631.0,162.41,162.43,162.09,162.13,18631.0
2019-06-13 15:10:00,162.14,162.2,161.82,161.91,18258.0,162.14,162.2,161.82,161.91,18258.0
2019-06-13 15:20:00,161.88,162.05,161.85,162.02,22756.0,161.88,162.05,161.85,162.02,22756.0
2019-06-13 15:30:00,162.01,162.13,161.91,162.08,27177.0,162.01,162.13,161.91,162.08,27177.0
2019-06-13 15:40:00,162.06,162.16,161.84,161.9,26065.0,162.06,162.16,161.84,161.9,26065.0
2019-06-13 15:50:00,161.91,162.41,161.77,162.28,80608.0,161.91,162.41,161.77,162.28,80608.0
2019-06-14 09:30:00,161.85,163.0,160.47,160.73,29600.0,161.85,163.0,160.47,160.73,29600.0
2019-06-14 09:40:00,160.74,160.89,160.08,160.14,18546.0,160.74,160.89,160.08,160.14,18546.0
2019-06-14 09:50:00,160.05,160.62,159.03,159.78,28129.0,160.05,160.62,159.03,159.78,28129.0
2019-06-14 10:00:00,159.57,159.98,159.27,159.27,30445.0,159.57,159.98,159.27,159.27,30445.0
2019-06-14 10:10:00,159.43,159.88,158.95,158.96,40432.0,159.43,159.88,158.95,158.96,40432.0
2019-06-14 10:20:00,158.97,158.97,158.12,158.12,38372.0,158.97,158.97,158.12,158.12,38372.0
2019-06-14 10:30:00,158.12,158.36,157.51,157.58,64078.0,158.12,158.36,157.51,157.58,64078.0
2019-06-14 10:40:00,157.57,157.8,157.11,157.8,32208.0,157.57,157.8,157.11,157.8,32208.0
2019-06-14 10:50:00,157.8,158.01,157.41,157.41,23237.0,157.8,158.01,157.41,157.41,23237.0
2019-06-14 11:00:00,157.28,157.32,156.52,156.62,47432.0,157.28,157.32,156.52,156.62,47432.0
2019-06-14 11:10:00,156.54,157.01,156.22,156.91,31120.0,156.54,157.01,156.22,156.91,31120.0
2019-06-14 11:20:00,156.85,157.43,156.71,157.43,47157.0,156.85,157.43,156.71,157.43,47157.0
2019-06-14 11:30:00,157.42,157.76,157.15,157.71,22893.0,157.42,157.76,157.15,157.71,22893.0
2019-06-14 11:40:00,157.79,157.79,157.39,157.48,16260.0,157.79,157.79,157.39,157.48,16260.0
2019-06-14 11:50:00,157.48,157.62,157.29,157.44,33465.0,157.48,157.62,157.29,157.44,33465.0
2019-06-14 12:00:00,157.41,157.52,157.13,157.21,77675.0,157.41,157.52,157.13,157.21,77675.0
2019-06-14 12:10:00,157.2,157.58,157.2,157.56,7002.0,157.2,157.58,157.2,157.56,7002.0
2019-06-14 12:20:00,157.57,157.82,157.47,157.61,10100.0,157.57,157.82,157.47,157.61,10100.0
2019-06-14 12:30:00,157.61,157.74,157.6,157.69,14117.0,157.61,157.74,157.6,157.69,14117.0
2019-06-14 12:40:00,157.64,157.71,157.51,157.52,5216.0,157.64,157.71,157.51,157.52,5216.0
2019-06-14 12:50:00,157.63,157.86,157.58,157.78,5086.0,157.63,157.86,157.58,157.78,5086.0
2019-06-14 13:00:00,157.77,157.77,157.57,157.69,3804.0,157.77,157.77,157.57,157.69,3804.0
2019-06-14 13:10:00,157.65,157.82,157.6,157.7,5334.0,157.65,157.82,157.6,157.7,5334.0
2019-06-14 13:20:00,157.71,157.82,157.65,157.68,5484.0,157.71,157.82,157.65,157.68,5484.0
2019-06-14 13:30:00,157.68,157.83,157.61,157.74,7234.0,157.68,157.83,157.61,157.74,7234.0
2019-06-14 13:40:00,157.69,157.75,157.61,157.72,5627.0,157.69,157.75,157.61,157.72,5627.0
2019-06-14 13:50:00,157.7,157.75,157.62,157.62,8963.0,157.7,157.75,157.62,157.62,8963.0
2019-06-14 14:00:00,157.63,157.85,157.59,157.85,8422.0,157.63,157.85,157.59,157.85,8422.0
2019-06-14 14:10:00,157.85,158.0,157.68,157.99,7170.0,157.85,158.0,157.68,157.99,7170.0
2019-06-14 14:20:00,157.96,157.98,157.68,157.77,10566.0,157.96,157.98,157.68,157.77,10566.0
2019-06-14 14:30:00,157.77,158.24,157.77,158.22,5601.0,157.77,158.24,157.77,158.22,5601.0
2019-06-14 14:40:00,158.31,158.31,158.1,158.11,8610.0,158.31,158.31,158.1,158.11,8610.0
2019-06-14 14:50:00,158.08,158.23,157.94,158.1,17319.0,158.08,158.23,157.94,158.1,17319.0
2019-06-14 15:00:00,158.13,158.41,158.13,158.4,8734.0,158.13,158.41,158.13,158.4,8734.0
2019-06-14 15:10:00,158.41,158.69,158.39,158.63,17999.0,158.41,158.69,158.39,158.63,17999.0
2019-06-14 15:20:00,158.65,158.67,158.24,158.54,12828.0,158.65,158.67,158.24,158.54,12828.0
2019-06-14 15:30:00,158.57,158.82,158.31,158.72,18641.0,158.57,158.82,158.31,158.72,18641.0
2019-06-14 15:40:00,158.67,158.7,158.29,158.29,28029.0,158.67,158.7,158.29,158.29,28029.0
2019-06-14 15:50:00,158.32,158.41,158.07,158.16,68482.0,158.32,158.41,158.07,158.16,68482.0
2019-06-17 09:30:00,158.39,158.81,157.09,157.55,38642.0,158.39,158.81,157.09,157.55,38642.0
2019-06-17 09:40:00,157.48,158.46,157.48,158.38,62810.0,157.48,158.46,157.48,158.38,62810.0
2019-06-17 09:50:00,158.4,158.54,157.82,158.17,38379.0,158.4,158.54,157.82,158.17,38379.0
2019-06-17 10:00:00,158.22,158.6,158.14,158.55,32027.0,158.22,158.6,158.14,158.55,32027.0
2019-06-17 10:10:00,158.48,158.5,157.67,157.67,16458.0,158.48,158.5,157.67,157.67,16458.0
2019-06-17 10:20:00,157.71,157.95,157.49,157.84,16029.0,157.71,157.95,157.49,157.84,16029.0
2019-06-17 10:30:00,157.86,158.42,157.86,158.24,11414.0,157.86,158.42,157.86,158.24,11414.0
2019-06-17 10:40:00,158.27,158.5,158.07,158.07,12651.0,158.27,158.5,158.07,158.07,12651.0
2019-06-17 10:50:00,158.07,158.78,158.07,158.69,13985.0,158.07,158.78,158.07,158.69,13985.0
2019-06-17 11:00:00,158.64,158.78,158.29,158.55,12164.0,158.64,158.78,158.29,158.55,12164.0
2019-06-17 11:10:00,158.54,158.74,158.4,158.56,17070.0,158.54,158.74,158.4,158.56,17070.0
2019-06-17 11:20:00,158.39,158.4,158.02,158.1,14215.0,158.39,158.4,158.02,158.1,14215.0
2019-06-17 11:30:00,158.13,158.15,157.75,157.77,24219.0,158.13,158.15,157.75,157.77,24219.0
2019-06-17 11:40:00,157.77,157.85,157.61,157.83,7783.0,157.77,157.85,157.61,157.83,7783.0
2019-06-17 11:50:00,157.81,157.81,157.46,157.53,8500.0,157.81,157.81,157.46,157.53,8500.0
2019-06-17 12:00:00,157.51,157.67,157.3,157.67,15101.0,157.51,157.67,157.3,157.67,15101.0
2019-06-17 12:10:00,157.69,158.0,157.6,157.96,11957.0,157.69,158.0,157.6,157.96,11957.0
2019-06-17 12:20:00,157.91,158.05,157.77,157.92,10263.0,157.91,158.05,157.77,157.92,10263.0
2019-06-17 12:30:00,157.88,158.26,157.84,158.1,21000.0,157.88,158.26,157.84,158.1,21000.0
2019-06-17 12:40:00,158.07,158.17,158.03,158.17,8123.0,158.07,158.17,158.03,158.17,8123.0
2019-06-17 12:50:00,158.17,158.22,158.03,158.12,8277.0,158.17,158.22,158.03,158.12,8277.0
2019-06-17 13:00:00,158.15,158.21,157.98,157.98,11710.0,158.15,158.21,157.98,157.98,11710.0
2019-06-17 13:10:00,158.06,158.08,157.92,158.02,8146.0,158.06,158.08,157.92,158.02,8146.0
2019-06-17 13:20:00,158.01,158.09,157.82,157.93,31022.0,158.01,158.09,157.82,157.93,31022.0
2019-06-17 13:30:00,157.94,158.32,157.93,158.3,7539.0,157.94,158.32,157.93,158.3,7539.0
2019-06-17 13:40:00,158.3,158.38,158.28,158.31,8938.0,158.3,158.38,158.28,158.31,8938.0
2019-06-17 13:50:00,158.28,158.45,158.25,158.45,13171.0,158.28,158.45,158.25,158.45,13171.0
2019-06-17 14:00:00,158.4,158.54,158.33,158.42,10931.0,158.4,158.54,158.33,158.42,10931.0
2019-06-17 14:10:00,158.38,158.46,158.31,158.33,9338.0,158.38,158.46,158.31,158.33,9338.0
2019-06-17 14:20:00,158.33,158.42,158.18,158.18,7151.0,158.33,158.42,158.18,158.18,7151.0
2019-06-17 14:30:00,158.19,158.22,157.95,158.03,8820.0,158.19,158.22,157.95,158.03,8820.0
2019-06-17 14:40:00,158.0,158.19,157.86,157.89,9722.0,158.0,158.19,157.86,157.89,9722.0
2019-06-17 14:50:00,157.87,157.88,157.69,157.71,10049.0,157.87,157.88,157.69,157.71,10049.0
2019-06-17 15:00:00,157.73,157.79,157.63,157.75,11573.0,157.73,157.79,157.63,157.75,11573.0
2019-06-17 15:10:00,157.74,157.74,157.53,157.53,11559.0,157.74,157.74,157.53,157.53,11559.0
2019-06-17 15:20:00,157.52,157.74,157.46,157.7,14916.0,157.52,157.74,157.46,157.7,14916.0
2019-06-17 15:30:00,157.73,157.83,157.55,157.68,29036.0,157.73,157.83,157.55,157.68,29036.0
2019-06-17 15:40:00,157.67,157.74,157.43,157.44,19750.0,157.67,157.74,157.43,157.44,19750.0
2019-06-17 15:50:00,157.43,157.55,157.23,157.38,97913.0,157.43,157.55,157.23,157.38,97913.0
2019-06-18 09:30:00,159.87,160.76,159.27,160.74,33721.0,159.87,160.76,159.27,160.74,33721.0
2019-06-18 09:40:00,160.64,162.76,160.48,162.46,52614.0,160.64,162.76,160.48,162.46,52614.0
2019-06-18 09:50:00,162.68,163.0,161.75,162.46,51370.0,162.68,163.0,161.75,162.46,51370.0
2019-06-18 10:00:00,162.46,163.06,162.21,162.89,24958.0,162.46,163.06,162.21,162.89,24958.0
2019-06-18 10:10:00,162.83,163.15,162.7,163.11,28896.0,162.83,163.15,162.7,163.11,28896.0
2019-06-18 10:20:00,163.12,163.38,163.03,163.06,29331.0,163.12,163.38,163.03,163.06,29331.0
2019-06-18 10:30:00,163.05,163.05,162.52,162.52,39666.0,163.05,163.05,162.52,162.52,39666.0
2019-06-18 10:40:00,162.58,162.68,162.42,162.54,12025.0,162.58,162.68,162.42,162.54,12025.0
2019-06-18 10:50:00,162.49,162.86,162.25,162.51,18744.0,162.49,162.86,162.25,162.51,18744.0
2019-06-18 11:00:00,162.55,162.9,162.21,162.79,17376.0,162.55,162.9,162.21,162.79,17376.0
2019-06-18 11:10:00,162.85,162.93,162.4,162.64,8133.0,162.85,162.93,162.4,162.64,8133.0
2019-06-18 11:20:00,162.62,162.75,162.15,162.35,14367.0,162.62,162.75,162.15,162.35,14367.0
2019-06-18 11:30:00,162.42,162.72,162.25,162.7,13677.0,162.42,162.72,162.25,162.7,13677.0
2019-06-18 11:40:00,162.69,162.95,162.53,162.57,23870.0,162.69,162.95,162.53,162.57,23870.0
2019-06-18 11:50:00,162.55,162.88,162.39,162.74,25344.0,162.55,162.88,162.39,162.74,25344.0
2019-06-18 12:00:00,162.73,162.8,162.55,162.56,9522.0,162.73,162.8,162.55,162.56,9522.0
2019-06-18 12:10:00,162.63,162.66,162.13,162.27,12930.0,162.63,162.66,162.13,162.27,12930.0
2019-06-18 12:20:00,162.28,162.49,162.24,162.35,17142.0,162.28,162.49,162.24,162.35,17142.0
2019-06-18 12:30:00,162.34,162.54,162.28,162.51,11849.0,162.34,162.54,162.28,162.51,11849.0
2019-06-18 12:40:00,162.49,162.52,162.05,162.33,16742.0,162.49,162.52,162.05,162.33,16742.0
2019-06-18 12:50:00,162.33,162.36,162.01,162.01,9614.0,162.33,162.36,162.01,162.01,9614.0
2019-06-18 13:00:00,162.03,162.04,161.57,161.77,14813.0,162.03,162.04,161.57,161.77,14813.0
2019-06-18 13:10:00,161.75,161.88,161.64,161.74,13558.0,161.75,161.88,161.64,161.74,13558.0
2019-06-18 13:20:00,161.79,161.8,161.56,161.57,8321.0,161.79,161.8,161.56,161.57,8321.0
2019-06-18 13:30:00,161.6,161.91,161.54,161.85,46350.0,161.6,161.91,161.54,161.85,46350.0
2019-06-18 13:40:00,161.81,161.94,161.71,161.71,25870.0,161.81,161.94,161.71,161.71,25870.0
2019-06-18 13:50:00,161.75,161.82,161.55,161.62,32076.0,161.75,161.82,161.55,161.62,32076.0
2019-06-18 14:00:00,161.64,161.93,161.61,161.79,10168.0,161.64,161.93,161.61,161.79,10168.0
2019-06-18 14:10:00,161.77,161.94,161.73,161.85,8354.0,161.77,161.94,161.73,161.85,8354.0
2019-06-18 14:20:00,161.79,161.89,161.77,161.84,7910.0,161.79,161.89,161.77,161.84,7910.0
2019-06-18 14:30:00,161.84,161.94,161.75,161.8,5053.0,161.84,161.94,161.75,161.8,5053.0
2019-06-18 14:40:00,161.78,161.97,161.76,161.95,7356.0,161.78,161.97,161.76,161.95,7356.0
2019-06-18 14:50:00,161.91,162.03,161.79,161.89,28058.0,161.91,162.03,161.79,161.89,28058.0
2019-06-18 15:00:00,161.87,161.88,161.67,161.69,10042.0,161.87,161.88,161.67,161.69,10042.0
2019-06-18 15:10:00,161.73,161.85,161.57,161.79,19751.0,161.73,161.85,161.57,161.79,19751.0
2019-06-18 15:20:00,161.77,161.86,161.67,161.78,10221.0,161.77,161.86,161.67,161.78,10221.0
2019-06-18 15:30:00,161.76,161.83,161.47,161.66,20045.0,161.76,161.83,161.47,161.66,20045.0
2019-06-18 15:40:00,161.62,161.76,161.43,161.62,43108.0,161.62,161.76,161.43,161.62,43108.0
2019-06-18 15:50:00,161.61,162.03,161.5,161.92,144004.0,161.61,162.03,161.5,161.92,144004.0
2019-06-19 09:30:00,163.01,164.93,162.35,163.93,62308.0,163.01,164.93,162.35,163.93,62308.0
2019-06-19 09:40:00,163.87,164.14,163.15,163.91,62517.0,163.87,164.14,163.15,163.91,62517.0
2019-06-19 09:50:00,163.76,164.47,163.75,164.37,21215.0,163.76,164.47,163.75,164.37,21215.0
2019-06-19 10:00:00,164.47,164.55,164.15,164.36,21202.0,164.47,164.55,164.15,164.36,21202.0
2019-06-19 10:10:00,164.37,165.75,164.36,165.54,72295.0,164.37,165.75,164.36,165.54,72295.0
2019-06-19 10:20:00,165.54,165.98,165.29,165.7,35097.0,165.54,165.98,165.29,165.7,35097.0
2019-06-19 10:30:00,165.66,165.76,165.32,165.59,29658.0,165.66,165.76,165.32,165.59,29658.0
2019-06-19 10:40:00,165.61,166.24,165.5,165.93,27012.0,165.61,166.24,165.5,165.93,27012.0
2019-06-19 10:50:00,165.93,165.95,165.57,165.74,24752.0,165.93,165.95,165.57,165.74,24752.0
2019-06-19 11:00:00,165.75,165.91,165.43,165.66,17505.0,165.75,165.91,165.43,165.66,17505.0
2019-06-19 11:10:00,165.62,165.75,165.49,165.68,14103.0,165.62,165.75,165.49,165.68,14103.0
2019-06-19 11:20:00,165.73,166.18,165.68,165.95,29728.0,165.73,166.18,165.68,165.95,29728.0
2019-06-19 11:30:00,165.93,166.01,165.58,165.65,51902.0,165.93,166.01,165.58,165.65,51902.0
2019-06-19 11:40:00,165.64,165.76,165.56,165.65,15709.0,165.64,165.76,165.56,165.65,15709.0
2019-06-19 11:50:00,165.65,166.15,165.63,166.04,12892.0,165.65,166.15,165.63,166.04,12892.0
2019-06-19 12:00:00,166.04,166.15,165.78,165.82,13047.0,166.04,166.15,165.78,165.82,13047.0
2019-06-19 12:10:00,165.83,166.09,165.78,165.9,37195.0,165.83,166.09,165.78,165.9,37195.0
2019-06-19 12:20:00,165.87,166.08,165.85,165.88,12330.0,165.87,166.08,165.85,165.88,12330.0
2019-06-19 12:30:00,165.88,165.94,165.78,165.85,21922.0,165.88,165.94,165.78,165.85,21922.0
2019-06-19 12:40:00,165.91,166.0,165.8,165.86,15286.0,165.91,166.0,165.8,165.86,15286.0
2019-06-19 12:50:00,165.84,165.88,165.68,165.74,15020.0,165.84,165.88,165.68,165.74,15020.0
2019-06-19 13:00:00,165.69,165.75,165.34,165.42,35252.0,165.69,165.75,165.34,165.42,35252.0
2019-06-19 13:10:00,165.42,165.5,165.35,165.43,12501.0,165.42,165.5,165.35,165.43,12501.0
2019-06-19 13:20:00,165.35,165.38,165.19,165.32,9354.0,165.35,165.38,165.19,165.32,9354.0
2019-06-19 13:30:00,165.36,165.37,165.2,165.21,19739.0,165.36,165.37,165.2,165.21,19739.0
2019-06-19 13:40:00,165.2,165.29,165.15,165.2,12896.0,165.2,165.29,165.15,165.2,12896.0
2019-06-19 13:50:00,165.24,165.37,165.17,165.31,18276.0,165.24,165.37,165.17,165.31,18276.0
2019-06-19 14:00:00,165.41,166.79,164.98,165.86,69170.0,165.41,166.79,164.98,165.86,69170.0
2019-06-19 14:10:00,165.99,166.32,165.71,166.18,45430.0,165.99,166.32,165.71,166.18,45430.0
2019-06-19 14:20:00,166.16,166.19,165.62,165.73,18842.0,166.16,166.19,165.62,165.73,18842.0
2019-06-19 14:30:00,165.76,166.24,165.57,165.63,23032.0,165.76,166.24,165.57,165.63,23032.0
2019-06-19 14:40:00,165.64,165.82,165.34,165.43,23072.0,165.64,165.82,165.34,165.43,23072.0
2019-06-19 14:50:00,165.38,165.5,165.18,165.26,22592.0,165.38,165.5,165.18,165.26,22592.0
2019-06-19 15:00:00,165.31,165.67,165.25,165.51,50298.0,165.31,165.67,165.25,165.51,50298.0
2019-06-19 15:10:00,165.51,165.7,165.35,165.7,37042.0,165.51,165.7,165.35,165.7,37042.0
2019-06-19 15:20:00,165.75,165.94,165.67,165.74,47318.0,165.75,165.94,165.67,165.74,47318.0
2019-06-19 15:30:00,165.72,166.05,165.66,165.66,61036.0,165.72,166.05,165.66,165.66,61036.0
2019-06-19 15:40:00,165.67,166.48,165.63,166.23,84837.0,165.67,166.48,165.63,166.23,84837.0
2019-06-19 15:50:00,166.25,166.44,165.56,165.6,332277.0,166.25,166.44,165.56,165.6,332277.0
2019-06-20 09:30:00,169.03,169.47,167.89,168.93,69415.0,169.03,169.47,167.89,168.93,69415.0
2019-06-20 09:40:00,168.94,170.23,168.62,170.13,58517.0,168.94,170.23,168.62,170.13,58517.0
2019-06-20 09:50:00,170.25,170.48,169.92,170.09,47786.0,170.25,170.48,169.92,170.09,47786.0
2019-06-20 10:00:00,170.06,170.62,170.0,170.51,38720.0,170.06,170.62,170.0,170.51,38720.0
2019-06-20 10:10:00,170.56,171.02,170.49,170.59,36012.0,170.56,171.02,170.49,170.59,36012.0
2019-06-20 10:20:00,170.64,171.11,170.21,170.86,45289.0,170.64,171.11,170.21,170.86,45289.0
2019-06-20 10:30:00,170.85,170.99,170.3,170.42,42014.0,170.85,170.99,170.3,170.42,42014.0
2019-06-20 10:40:00,170.39,170.78,170.25,170.42,36895.0,170.39,170.78,170.25,170.42,36895.0
2019-06-20 10:50:00,170.47,170.74,170.31,170.39,23341.0,170.47,170.74,170.31,170.39,23341.0
2019-06-20 11:00:00,170.39,170.8,170.34,170.48,32380.0,170.39,170.8,170.34,170.48,32380.0
2019-06-20 11:10:00,170.5,170.67,170.26,170.58,51987.0,170.5,170.67,170.26,170.58,51987.0
2019-06-20 11:20:00,170.6,170.82,170.02,170.08,19468.0,170.6,170.82,170.02,170.08,19468.0
2019-06-20 11:30:00,170.0,170.0,169.43,169.48,42187.0,170.0,170.0,169.43,169.48,42187.0
2019-06-20 11:40:00,169.52,170.13,169.35,169.9,15264.0,169.52,170.13,169.35,169.9,15264.0
2019-06-20 11:50:00,169.86,169.98,169.71,169.87,10435.0,169.86,169.98,169.71,169.87,10435.0
2019-06-20 12:00:00,169.91,169.98,169.42,169.49,11175.0,169.91,169.98,169.42,169.49,11175.0
2019-06-20 12:10:00,169.27,169.32,168.4,168.62,30052.0,169.27,169.32,168.4,168.62,30052.0
2019-06-20 12:20:00,168.71,169.48,168.59,169.21,15324.0,168.71,169.48,168.59,169.21,15324.0
2019-06-20 12:30:00,169.26,169.33,168.84,168.97,16028.0,169.26,169.33,168.84,168.97,16028.0
2019-06-20 12:40:00,168.93,169.4,168.89,169.29,17914.0,168.93,169.4,168.89,169.29,17914.0
2019-06-20 12:50:00,169.33,169.34,168.81,168.93,7455.0,169.33,169.34,168.81,168.93,7455.0
2019-06-20 13:00:00,168.91,169.31,168.91,169.31,11299.0,168.91,169.31,168.91,169.31,11299.0
2019-06-20 13:10:00,169.31,169.31,169.08,169.08,7039.0,169.31,169.31,169.08,169.08,7039.0
2019-06-20 13:20:00,169.11,169.54,169.07,169.54,13637.0,169.11,169.54,169.07,169.54,13637.0
2019-06-20 13:30:00,169.51,169.56,169.08,169.13,10748.0,169.51,169.56,169.08,169.13,10748.0
2019-06-20 13:40:00,169.1,169.15,168.9,168.93,9672.0,169.1,169.15,168.9,168.93,9672.0
2019-06-20 13:50:00,168.9,168.99,168.8,168.93,13437.0,168.9,168.99,168.8,168.93,13437.0
2019-06-20 14:00:00,168.88,169.26,168.86,169.24,12151.0,168.88,169.26,168.86,169.24,12151.0
2019-06-20 14:10:00,169.22,169.28,169.09,169.28,25477.0,169.22,169.28,169.09,169.28,25477.0
2019-06-20 14:20:00,169.29,169.44,169.12,169.17,19863.0,169.29,169.44,169.12,169.17,19863.0
2019-06-20 14:30:00,169.2,169.43,169.2,169.31,14690.0,169.2,169.43,169.2,169.31,14690.0
2019-06-20 14:40:00,169.35,169.58,169.35,169.52,8851.0,169.35,169.58,169.35,169.52,8851.0
2019-06-20 14:50:00,169.5,169.61,169.4,169.53,17343.0,169.5,169.61,169.4,169.53,17343.0
2019-06-20 15:00:00,169.55,169.57,169.34,169.46,10305.0,169.55,169.57,169.34,169.46,10305.0
2019-06-20 15:10:00,169.46,169.74,169.44,169.74,12528.0,169.46,169.74,169.44,169.74,12528.0
2019-06-20 15:20:00,169.77,169.93,169.71,169.85,14759.0,169.77,169.93,169.71,169.85,14759.0
2019-06-20 15:30:00,169.89,169.94,169.77,169.8,26291.0,169.89,169.94,169.77,169.8,26291.0
2019-06-20 15:40:00,169.81,170.23,169.77,170.22,42508.0,169.81,170.23,169.77,170.22,42508.0
2019-06-20 15:50:00,170.24,170.34,169.31,169.43,261591.0,170.24,170.34,169.31,169.43,261591.0
2019-06-21 09:30:00,169.33,171.18,169.0,169.91,255229.0,169.33,171.18,169.0,169.91,255229.0
2019-06-21 09:40:00,170.05,170.82,170.04,170.33,39943.0,170.05,170.82,170.04,170.33,39943.0
2019-06-21 09:50:00,170.31,171.68,169.89,171.09,56487.0,170.31,171.68,169.89,171.09,56487.0
2019-06-21 10:00:00,171.02,171.21,170.63,170.96,22508.0,171.02,171.21,170.63,170.96,22508.0
2019-06-21 10:10:00,170.85,171.04,170.6,170.79,18926.0,170.85,171.04,170.6,170.79,18926.0
2019-06-21 10:20:00,170.78,170.79,170.12,170.31,13962.0,170.78,170.79,170.12,170.31,13962.0
2019-06-21 10:30:00,170.27,170.59,170.26,170.59,16475.0,170.27,170.59,170.26,170.59,16475.0
2019-06-21 10:40:00,170.6,171.17,170.43,171.0,21557.0,170.6,171.17,170.43,171.0,21557.0
2019-06-21 10:50:00,171.0,171.12,170.58,170.82,22024.0,171.0,171.12,170.58,170.82,22024.0
2019-06-21 11:00:00,170.83,171.43,170.71,171.34,17211.0,170.83,171.43,170.71,171.34,17211.0
2019-06-21 11:10:00,171.2,171.22,170.85,170.99,12785.0,171.2,171.22,170.85,170.99,12785.0
2019-06-21 11:20:00,171.02,171.21,170.54,170.54,9752.0,171.02,171.21,170.54,170.54,9752.0
2019-06-21 11:30:00,170.55,170.74,170.41,170.47,10022.0,170.55,170.74,170.41,170.47,10022.0
2019-06-21 11:40:00,170.47,170.52,170.19,170.31,16692.0,170.47,170.52,170.19,170.31,16692.0
2019-06-21 11:50:00,170.24,170.28,169.86,169.93,13012.0,170.24,170.28,169.86,169.93,13012.0
2019-06-21 12:00:00,169.91,170.36,169.85,170.32,7800.0,169.91,170.36,169.85,170.32,7800.0
2019-06-21 12:10:00,170.14,170.24,170.04,170.09,8362.0,170.14,170.24,170.04,170.09,8362.0
2019-06-21 12:20:00,170.05,170.14,169.93,170.14,12959.0,170.05,170.14,169.93,170.14,12959.0
2019-06-21 12:30:00,170.11,170.22,169.97,170.09,10176.0,170.11,170.22,169.97,170.09,10176.0
2019-06-21 12:40:00,170.06,170.3,170.01,170.23,22757.0,170.06,170.3,170.01,170.23,22757.0
2019-06-21 12:50:00,170.25,170.28,170.15,170.26,14218.0,170.25,170.28,170.15,170.26,14218.0
2019-06-21 13:00:00,170.28,170.54,170.07,170.47,19398.0,170.28,170.54,170.07,170.47,19398.0
2019-06-21 13:10:00,170.44,170.62,170.44,170.56,4128.0,170.44,170.62,170.44,170.56,4128.0
2019-06-21 13:20:00,170.5,170.59,170.3,170.56,10409.0,170.5,170.59,170.3,170.56,10409.0
2019-06-21 13:30:00,170.56,170.6,170.34,170.39,5915.0,170.56,170.6,170.34,170.39,5915.0
2019-06-21 13:40:00,170.43,170.45,170.26,170.39,8217.0,170.43,170.45,170.26,170.39,8217.0
2019-06-21 13:50:00,170.41,170.5,170.18,170.46,6077.0,170.41,170.5,170.18,170.46,6077.0
2019-06-21 14:00:00,170.5,170.61,170.25,170.32,6404.0,170.5,170.61,170.25,170.32,6404.0
2019-06-21 14:10:00,170.28,170.32,170.1,170.13,13379.0,170.28,170.32,170.1,170.13,13379.0
2019-06-21 14:20:00,170.1,170.28,170.1,170.17,12516.0,170.1,170.28,170.1,170.17,12516.0
2019-06-21 14:30:00,170.14,170.25,170.13,170.18,10593.0,170.14,170.25,170.13,170.18,10593.0
2019-06-21 14:40:00,170.15,170.35,170.11,170.35,12420.0,170.15,170.35,170.11,170.35,12420.0
2019-06-21 14:50:00,170.3,170.32,170.11,170.15,13902.0,170.3,170.32,170.11,170.15,13902.0
2019-06-21 15:00:00,170.15,170.35,170.12,170.35,14457.0,170.15,170.35,170.12,170.35,14457.0
2019-06-21 15:10:00,170.35,170.53,170.24,170.53,19917.0,170.35,170.53,170.24,170.53,19917.0
2019-06-21 15:20:00,170.53,170.53,170.33,170.33,19322.0,170.53,170.53,170.33,170.33,19322.0
2019-06-21 15:30:00,170.4,170.51,170.22,170.42,27906.0,170.4,170.51,170.22,170.42,27906.0
2019-06-21 15:40:00,170.44,170.66,170.41,170.58,45272.0,170.44,170.66,170.41,170.58,45272.0
2019-06-21 15:50:00,170.57,171.11,170.4,170.82,183040.0,170.57,171.11,170.4,170.82,183040.0
2019-06-24 09:30:00,171.37,171.83,170.02,170.46,34543.0,171.37,171.83,170.02,170.46,34543.0
2019-06-24 09:40:00,170.48,170.69,169.76,170.16,28774.0,170.48,170.69,169.76,170.16,28774.0
2019-06-24 09:50:00,170.31,170.43,169.22,169.68,28098.0,170.31,170.43,169.22,169.68,28098.0
2019-06-24 10:00:00,169.74,170.99,169.72,170.99,17425.0,169.74,170.99,169.72,170.99,17425.0
2019-06-24 10:10:00,170.99,171.55,170.92,170.93,16973.0,170.99,171.55,170.92,170.93,16973.0
2019-06-24 10:20:00,170.87,171.36,170.69,171.32,16704.0,170.87,171.36,170.69,171.32,16704.0
2019-06-24 10:30:00,171.52,171.68,171.18,171.4,21464.0,171.52,171.68,171.18,171.4,21464.0
2019-06-24 10:40:00,171.37,171.61,171.13,171.29,47322.0,171.37,171.61,171.13,171.29,47322.0
2019-06-24 10:50:00,171.29,171.29,170.79,170.89,7667.0,171.29,171.29,170.79,170.89,7667.0
2019-06-24 11:00:00,170.87,171.17,170.82,171.06,14772.0,170.87,171.17,170.82,171.06,14772.0
2019-06-24 11:10:00,171.07,171.2,170.71,170.74,18841.0,171.07,171.2,170.71,170.74,18841.0
2019-06-24 11:20:00,170.75,171.27,170.69,171.27,11512.0,170.75,171.27,170.69,171.27,11512.0
2019-06-24 11:30:00,171.25,171.39,171.06,171.39,9667.0,171.25,171.39,171.06,171.39,9667.0
2019-06-24 11:40:00,171.39,171.51,171.17,171.34,15245.0,171.39,171.51,171.17,171.34,15245.0
2019-06-24 11:50:00,171.36,171.56,171.31,171.46,18104.0,171.36,171.56,171.31,171.46,18104.0
2019-06-24 12:00:00,171.47,171.56,171.04,171.12,9446.0,171.47,171.56,171.04,171.12,9446.0
2019-06-24 12:10:00,171.12,171.12,170.87,170.87,8395.0,171.12,171.12,170.87,170.87,8395.0
2019-06-24 12:20:00,170.93,171.03,170.81,170.91,16698.0,170.93,171.03,170.81,170.91,16698.0
2019-06-24 12:30:00,170.93,171.13,170.93,171.11,16507.0,170.93,171.13,170.93,171.11,16507.0
2019-06-24 12:40:00,171.1,171.17,170.79,170.94,13586.0,171.1,171.17,170.79,170.94,13586.0
2019-06-24 12:50:00,170.91,171.14,170.83,170.95,10645.0,170.91,171.14,170.83,170.95,10645.0
2019-06-24 13:00:00,170.95,171.07,170.88,170.99,7188.0,170.95,171.07,170.88,170.99,7188.0
2019-06-24 13:10:00,170.98,171.08,170.88,170.93,11214.0,170.98,171.08,170.88,170.93,11214.0
2019-06-24 13:20:00,170.95,170.98,170.73,170.78,8209.0,170.95,170.98,170.73,170.78,8209.0
2019-06-24 13:30:00,170.78,171.08,170.77,170.88,11421.0,170.78,171.08,170.77,170.88,11421.0
2019-06-24 13:40:00,170.92,170.92,170.42,170.43,13898.0,170.92,170.92,170.42,170.43,13898.0
2019-06-24 13:50:00,170.4,170.6,170.16,170.28,12360.0,170.4,170.6,170.16,170.28,12360.0
2019-06-24 14:00:00,170.23,170.34,170.16,170.31,9479.0,170.23,170.34,170.16,170.31,9479.0
2019-06-24 14:10:00,170.29,170.29,170.11,170.16,7641.0,170.29,170.29,170.11,170.16,7641.0
2019-06-24 14:20:00,170.15,170.3,170.09,170.19,10794.0,170.15,170.3,170.09,170.19,10794.0
2019-06-24 14:30:00,170.2,170.25,169.95,170.03,14218.0,170.2,170.25,169.95,170.03,14218.0
2019-06-24 14:40:00,169.98,169.99,169.8,169.93,7109.0,169.98,169.99,169.8,169.93,7109.0
2019-06-24 14:50:00,169.93,170.13,169.93,170.05,14073.0,169.93,170.13,169.93,170.05,14073.0
2019-06-24 15:00:00,170.05,170.06,169.81,169.81,15445.0,170.05,170.06,169.81,169.81,15445.0
2019-06-24 15:10:00,169.8,169.98,169.73,169.97,16912.0,169.8,169.98,169.73,169.97,16912.0
2019-06-24 15:20:00,169.96,170.0,169.72,169.79,26743.0,169.96,170.0,169.72,169.79,26743.0
2019-06-24 15:30:00,169.8,169.84,169.67,169.67,30727.0,169.8,169.84,169.67,169.67,30727.0
2019-06-24 15:40:00,169.7,169.79,169.56,169.56,89929.0,169.7,169.79,169.56,169.56,89929.0
2019-06-24 15:50:00,169.56,169.75,168.29,168.49,357392.0,169.56,169.75,168.29,168.49,357392.0
2019-06-25 09:30:00,169.28,169.37,168.27,168.57,31730.0,169.28,169.37,168.27,168.57,31730.0
2019-06-25 09:40:00,168.34,168.34,167.57,167.57,26232.0,168.34,168.34,167.57,167.57,26232.0
2019-06-25 09:50:00,167.61,168.55,167.58,168.06,7794.0,167.61,168.55,167.58,168.06,7794.0
2019-06-25 10:00:00,168.26,168.81,168.23,168.29,12211.0,168.26,168.81,168.23,168.29,12211.0
2019-06-25 10:10:00,168.43,168.46,167.85,167.89,10523.0,168.43,168.46,167.85,167.89,10523.0
2019-06-25 10:20:00,167.88,168.03,167.52,167.95,13831.0,167.88,168.03,167.52,167.95,13831.0
2019-06-25 10:30:00,167.92,167.92,167.03,167.07,20622.0,167.92,167.92,167.03,167.07,20622.0
2019-06-25 10:40:00,167.13,167.67,167.0,167.01,18839.0,167.13,167.67,167.0,167.01,18839.0
2019-06-25 10:50:00,167.08,167.19,166.07,166.26,25855.0,167.08,167.19,166.07,166.26,25855.0
2019-06-25 11:00:00,166.06,166.19,165.76,165.89,24016.0,166.06,166.19,165.76,165.89,24016.0
2019-06-25 11:10:00,165.89,166.14,165.86,165.98,24365.0,165.89,166.14,165.86,165.98,24365.0
2019-06-25 11:20:00,165.94,165.98,165.51,165.63,18812.0,165.94,165.98,165.51,165.63,18812.0
2019-06-25 11:30:00,165.61,165.76,165.48,165.6,17423.0,165.61,165.76,165.48,165.6,17423.0
2019-06-25 11:40:00,165.65,165.92,165.58,165.7,20256.0,165.65,165.92,165.58,165.7,20256.0
2019-06-25 11:50:00,165.69,165.72,165.38,165.6,9901.0,165.69,165.72,165.38,165.6,9901.0
2019-06-25 12:00:00,165.62,166.05,165.62,166.01,7996.0,165.62,166.05,165.62,166.01,7996.0
2019-06-25 12:10:00,165.98,166.07,165.91,165.93,8095.0,165.98,166.07,165.91,165.93,8095.0
2019-06-25 12:20:00,165.92,166.11,165.83,165.95,10854.0,165.92,166.11,165.83,165.95,10854.0
2019-06-25 12:30:00,165.92,165.98,165.22,165.22,13269.0,165.92,165.98,165.22,165.22,13269.0
2019-06-25 12:40:00,165.19,165.35,165.01,165.35,8346.0,165.19,165.35,165.01,165.35,8346.0
2019-06-25 12:50:00,165.35,165.4,165.09,165.11,8326.0,165.35,165.4,165.09,165.11,8326.0
2019-06-25 13:00:00,165.16,165.4,164.62,165.4,18079.0,165.16,165.4,164.62,165.4,18079.0
2019-06-25 13:10:00,165.36,165.36,165.05,165.21,3800.0,165.36,165.36,165.05,165.21,3800.0
2019-06-25 13:20:00,165.17,165.43,164.98,165.34,9666.0,165.17,165.43,164.98,165.34,9666.0
2019-06-25 13:30:00,165.28,165.68,165.26,165.41,10606.0,165.28,165.68,165.26,165.41,10606.0
2019-06-25 13:40:00,165.44,165.49,165.32,165.37,8043.0,165.44,165.49,165.32,165.37,8043.0
2019-06-25 13:50:00,165.37,165.41,164.74,164.81,9741.0,165.37,165.41,164.74,164.81,9741.0
2019-06-25 14:00:00,164.82,164.85,164.6,164.71,9860.0,164.82,164.85,164.6,164.71,9860.0
2019-06-25 14:10:00,164.64,164.84,164.6,164.78,11924.0,164.64,164.84,164.6,164.78,11924.0
2019-06-25 14:20:00,164.71,164.71,164.28,164.33,6722.0,164.71,164.71,164.28,164.33,6722.0
2019-06-25 14:30:00,164.29,164.37,163.42,163.66,13251.0,164.29,164.37,163.42,163.66,13251.0
2019-06-25 14:40:00,163.71,163.88,163.5,163.73,12804.0,163.71,163.88,163.5,163.73,12804.0
2019-06-25 14:50:00,163.71,163.95,163.47,163.78,26395.0,163.71,163.95,163.47,163.78,26395.0
2019-06-25 15:00:00,163.78,164.09,163.73,163.84,26391.0,163.78,164.09,163.73,163.84,26391.0
2019-06-25 15:10:00,163.85,163.93,163.35,163.39,27013.0,163.85,163.93,163.35,163.39,27013.0
2019-06-25 15:20:00,163.4,163.81,163.37,163.8,27637.0,163.4,163.81,163.37,163.8,27637.0
2019-06-25 15:30:00,163.75,164.07,163.52,164.05,35978.0,163.75,164.07,163.52,164.05,35978.0
2019-06-25 15:40:00,164.06,164.2,163.31,163.6,37324.0,164.06,164.2,163.31,163.6,37324.0
2019-06-25 15:50:00,163.58,163.69,162.84,163.16,280712.0,163.58,163.69,162.84,163.16,280712.0
2019-06-26 09:30:00,164.17,165.81,163.58,163.98,44287.0,164.17,165.81,163.58,163.98,44287.0
2019-06-26 09:40:00,164.13,164.43,163.41,163.41,24880.0,164.13,164.43,163.41,163.41,24880.0
2019-06-26 09:50:00,163.46,163.84,163.18,163.61,16784.0,163.46,163.84,163.18,163.61,16784.0
2019-06-26 10:00:00,163.51,163.91,163.41,163.64,11657.0,163.51,163.91,163.41,163.64,11657.0
2019-06-26 10:10:00,163.71,163.71,162.83,162.86,15785.0,163.71,163.71,162.83,162.86,15785.0
2019-06-26 10:20:00,162.91,163.11,162.61,162.99,11906.0,162.91,163.11,162.61,162.99,11906.0
2019-06-26 10:30:00,163.07,163.59,163.0,163.31,7105.0,163.07,163.59,163.0,163.31,7105.0
2019-06-26 10:40:00,163.16,163.49,163.06,163.49,5894.0,163.16,163.49,163.06,163.49,5894.0
2019-06-26 10:50:00,163.46,163.47,163.13,163.4,8286.0,163.46,163.47,163.13,163.4,8286.0
2019-06-26 11:00:00,163.39,163.44,163.25,163.25,11197.0,163.39,163.44,163.25,163.25,11197.0
2019-06-26 11:10:00,163.28,163.5,162.91,163.25,12019.0,163.28,163.5,162.91,163.25,12019.0
2019-06-26 11:20:00,163.19,163.85,163.19,163.85,10001.0,163.19,163.85,163.19,163.85,10001.0
2019-06-26 11:30:00,163.88,163.88,163.43,163.47,9499.0,163.88,163.88,163.43,163.47,9499.0
2019-06-26 11:40:00,163.43,163.64,163.32,163.36,9489.0,163.43,163.64,163.32,163.36,9489.0
2019-06-26 11:50:00,163.45,163.56,163.3,163.53,10500.0,163.45,163.56,163.3,163.53,10500.0
2019-06-26 12:00:00,163.53,163.65,163.41,163.41,16300.0,163.53,163.65,163.41,163.41,16300.0
2019-06-26 12:10:00,163.4,163.56,163.31,163.47,12782.0,163.4,163.56,163.31,163.47,12782.0
2019-06-26 12:20:00,163.45,163.55,163.26,163.53,10142.0,163.45,163.55,163.26,163.53,10142.0
2019-06-26 12:30:00,163.52,163.58,163.39,163.5,10113.0,163.52,163.58,163.39,163.5,10113.0
2019-06-26 12:40:00,163.5,163.58,163.44,163.56,8105.0,163.5,163.58,163.44,163.56,8105.0
2019-06-26 12:50:00,163.46,163.57,163.35,163.57,5024.0,163.46,163.57,163.35,163.57,5024.0
2019-06-26 13:00:00,163.57,163.58,163.31,163.38,7200.0,163.57,163.58,163.31,163.38,7200.0
2019-06-26 13:10:00,163.39,163.4,163.2,163.24,15525.0,163.39,163.4,163.2,163.24,15525.0
2019-06-26 13:20:00,163.2,163.4,162.99,163.0,12697.0,163.2,163.4,162.99,163.0,12697.0
2019-06-26 13:30:00,163.03,163.05,162.63,162.68,11140.0,163.03,163.05,162.63,162.68,11140.0
2019-06-26 13:40:00,162.73,162.75,162.34,162.69,17736.0,162.73,162.75,162.34,162.69,17736.0
2019-06-26 13:50:00,162.64,162.77,162.43,162.71,15046.0,162.64,162.77,162.43,162.71,15046.0
2019-06-26 14:00:00,162.78,162.89,162.67,162.74,13727.0,162.78,162.89,162.67,162.74,13727.0
2019-06-26 14:10:00,162.78,163.01,162.73,162.81,11065.0,162.78,163.01,162.73,162.81,11065.0
2019-06-26 14:20:00,162.83,162.9,162.51,162.67,7247.0,162.83,162.9,162.51,162.67,7247.0
2019-06-26 14:30:00,162.64,162.73,162.56,162.6,6460.0,162.64,162.73,162.56,162.6,6460.0
2019-06-26 14:40:00,162.67,162.7,162.49,162.59,9980.0,162.67,162.7,162.49,162.59,9980.0
2019-06-26 14:50:00,162.57,162.78,162.32,162.74,10030.0,162.57,162.78,162.32,162.74,10030.0
2019-06-26 15:00:00,162.79,162.96,162.74,162.84,9700.0,162.79,162.96,162.74,162.84,9700.0
2019-06-26 15:10:00,162.86,162.92,162.68,162.88,17777.0,162.86,162.92,162.68,162.88,17777.0
2019-06-26 15:20:00,162.84,163.0,162.74,162.77,9423.0,162.84,163.0,162.74,162.77,9423.0
2019-06-26 15:30:00,162.74,162.84,162.68,162.84,16040.0,162.74,162.84,162.68,162.84,16040.0
2019-06-26 15:40:00,162.83,162.96,162.64,162.69,21575.0,162.83,162.96,162.64,162.69,21575.0
2019-06-26 15:50:00,162.67,162.8,162.42,162.42,69792.0,162.67,162.8,162.42,162.42,69792.0
2019-06-27 09:30:00,163.07,164.18,162.77,162.96,21451.0,163.07,164.18,162.77,162.96,21451.0
2019-06-27 09:40:00,163.14,163.99,163.03,163.51,18163.0,163.14,163.99,163.03,163.51,18163.0
2019-06-27 09:50:00,163.55,164.15,163.47,163.92,13107.0,163.55,164.15,163.47,163.92,13107.0
2019-06-27 10:00:00,163.93,164.6,163.77,164.32,24857.0,163.93,164.6,163.77,164.32,24857.0
2019-06-27 10:10:00,164.26,164.67,164.26,164.59,36658.0,164.26,164.67,164.26,164.59,36658.0
2019-06-27 10:20:00,164.58,164.77,164.47,164.77,15973.0,164.58,164.77,164.47,164.77,15973.0
2019-06-27 10:30:00,164.8,165.63,164.79,165.59,27898.0,164.8,165.63,164.79,165.59,27898.0
2019-06-27 10:40:00,165.57,165.6,165.15,165.26,18156.0,165.57,165.6,165.15,165.26,18156.0
2019-06-27 10:50:00,165.27,165.44,165.09,165.11,19210.0,165.27,165.44,165.09,165.11,19210.0
2019-06-27 11:00:00,165.19,165.31,165.01,165.03,15476.0,165.19,165.31,165.01,165.03,15476.0
2019-06-27 11:10:00,165.01,165.09,164.5,164.56,27712.0,165.01,165.09,164.5,164.56,27712.0
2019-06-27 11:20:00,164.57,164.64,164.24,164.31,23293.0,164.57,164.64,164.24,164.31,23293.0
2019-06-27 11:30:00,164.3,164.51,164.21,164.27,9145.0,164.3,164.51,164.21,164.27,9145.0
2019-06-27 11:40:00,164.28,164.44,164.16,164.38,9884.0,164.28,164.44,164.16,164.38,9884.0
2019-06-27 11:50:00,164.4,164.52,164.27,164.51,12916.0,164.4,164.52,164.27,164.51,12916.0
2019-06-27 12:00:00,164.51,164.61,164.4,164.49,11418.0,164.51,164.61,164.4,164.49,11418.0
2019-06-27 12:10:00,164.6,164.82,164.6,164.72,10535.0,164.6,164.82,164.6,164.72,10535.0
2019-06-27 12:20:00,164.73,165.06,164.73,164.95,14115.0,164.73,165.06,164.73,164.95,14115.0
2019-06-27 12:30:00,164.98,165.37,164.89,165.37,21192.0,164.98,165.37,164.89,165.37,21192.0
2019-06-27 12:40:00,165.45,165.49,165.16,165.31,11700.0,165.45,165.49,165.16,165.31,11700.0
2019-06-27 12:50:00,165.34,165.4,165.12,165.27,11563.0,165.34,165.4,165.12,165.27,11563.0
2019-06-27 13:00:00,165.27,165.39,165.22,165.36,20840.0,165.27,165.39,165.22,165.36,20840.0
2019-06-27 13:10:00,165.35,165.36,165.1,165.17,13000.0,165.35,165.36,165.1,165.17,13000.0
2019-06-27 13:20:00,165.16,165.29,165.08,165.24,9100.0,165.16,165.29,165.08,165.24,9100.0
2019-06-27 13:30:00,165.24,165.53,165.18,165.42,17353.0,165.24,165.53,165.18,165.42,17353.0
2019-06-27 13:40:00,165.5,165.71,165.43,165.64,7386.0,165.5,165.71,165.43,165.64,7386.0
2019-06-27 13:50:00,165.72,165.83,165.63,165.75,15755.0,165.72,165.83,165.63,165.75,15755.0
2019-06-27 14:00:00,165.78,165.97,165.72,165.82,26410.0,165.78,165.97,165.72,165.82,26410.0
2019-06-27 14:10:00,165.8,165.84,165.63,165.75,17428.0,165.8,165.84,165.63,165.75,17428.0
2019-06-27 14:20:00,165.75,165.9,165.69,165.9,11761.0,165.75,165.9,165.69,165.9,11761.0
2019-06-27 14:30:00,165.9,166.07,165.83,165.86,11986.0,165.9,166.07,165.83,165.86,11986.0
2019-06-27 14:40:00,165.88,165.95,165.75,165.82,34077.0,165.88,165.95,165.75,165.82,34077.0
2019-06-27 14:50:00,165.81,165.81,165.38,165.39,25196.0,165.81,165.81,165.38,165.39,25196.0
2019-06-27 15:00:00,165.42,165.55,165.33,165.45,23901.0,165.42,165.55,165.33,165.45,23901.0
2019-06-27 15:10:00,165.44,165.57,165.32,165.37,23222.0,165.44,165.57,165.32,165.37,23222.0
2019-06-27 15:20:00,165.39,165.54,165.3,165.39,31456.0,165.39,165.54,165.3,165.39,31456.0
2019-06-27 15:30:00,165.4,165.42,165.05,165.23,58039.0,165.4,165.42,165.05,165.23,58039.0
2019-06-27 15:40:00,165.24,165.34,165.14,165.15,61124.0,165.24,165.34,165.14,165.15,61124.0
2019-06-27 15:50:00,165.14,165.58,165.13,165.23,152827.0,165.14,165.58,165.13,165.23,152827.0
2019-06-28 09:30:00,166.12,166.3,165.31,165.57,41042.0,166.12,166.3,165.31,165.57,41042.0
2019-06-28 09:40:00,165.54,166.36,165.33,165.55,37521.0,165.54,166.36,165.33,165.55,37521.0
2019-06-28 09:50:00,165.53,165.54,164.12,164.21,29471.0,165.53,165.54,164.12,164.21,29471.0
2019-06-28 10:00:00,164.21,164.35,163.74,164.28,26541.0,164.21,164.35,163.74,164.28,26541.0
2019-06-28 10:10:00,164.24,164.9,164.22,164.5,12955.0,164.24,164.9,164.22,164.5,12955.0
2019-06-28 10:20:00,164.47,164.89,164.19,164.77,37814.0,164.47,164.89,164.19,164.77,37814.0
2019-06-28 10:30:00,164.8,164.87,164.4,164.77,28058.0,164.8,164.87,164.4,164.77,28058.0
2019-06-28 10:40:00,164.82,165.32,164.75,165.13,8319.0,164.82,165.32,164.75,165.13,8319.0
2019-06-28 10:50:00,165.13,165.2,164.68,165.1,16415.0,165.13,165.2,164.68,165.1,16415.0
2019-06-28 11:00:00,165.09,165.43,164.95,165.28,13335.0,165.09,165.43,164.95,165.28,13335.0
2019-06-28 11:10:00,165.28,165.74,165.28,165.67,6701.0,165.28,165.74,165.28,165.67,6701.0
2019-06-28 11:20:00,165.66,165.73,165.43,165.65,9787.0,165.66,165.73,165.43,165.65,9787.0
2019-06-28 11:30:00,165.65,165.68,165.41,165.5,7445.0,165.65,165.68,165.41,165.5,7445.0
2019-06-28 11:40:00,165.51,165.67,165.47,165.61,11901.0,165.51,165.67,165.47,165.61,11901.0
2019-06-28 11:50:00,165.63,165.7,165.52,165.63,10332.0,165.63,165.7,165.52,165.63,10332.0
2019-06-28 12:00:00,165.6,165.95,165.59,165.72,15329.0,165.6,165.95,165.59,165.72,15329.0
2019-06-28 12:10:00,165.68,165.87,165.62,165.87,8112.0,165.68,165.87,165.62,165.87,8112.0
2019-06-28 12:20:00,165.87,166.17,165.86,166.06,9683.0,165.87,166.17,165.86,166.06,9683.0
2019-06-28 12:30:00,166.02,166.02,165.59,165.6,12206.0,166.02,166.02,165.59,165.6,12206.0
2019-06-28 12:40:00,165.57,165.76,165.5,165.69,15883.0,165.57,165.76,165.5,165.69,15883.0
2019-06-28 12:50:00,165.67,165.68,165.47,165.63,8950.0,165.67,165.68,165.47,165.63,8950.0
2019-06-28 13:00:00,165.57,165.57,164.94,164.94,17706.0,165.57,165.57,164.94,164.94,17706.0
2019-06-28 13:10:00,164.98,165.28,164.94,165.14,11614.0,164.98,165.28,164.94,165.14,11614.0
2019-06-28 13:20:00,165.09,165.1,164.91,164.97,12473.0,165.09,165.1,164.91,164.97,12473.0
2019-06-28 13:30:00,165.01,165.14,164.82,164.82,19780.0,165.01,165.14,164.82,164.82,19780.0
2019-06-28 13:40:00,164.79,164.89,164.37,164.46,21773.0,164.79,164.89,164.37,164.46,21773.0
2019-06-28 13:50:00,164.41,164.41,163.93,164.09,21400.0,164.41,164.41,163.93,164.09,21400.0
2019-06-28 14:00:00,164.07,164.25,163.97,164.13,17093.0,164.07,164.25,163.97,164.13,17093.0
2019-06-28 14:10:00,164.16,164.37,164.16,164.3,12959.0,164.16,164.37,164.16,164.3,12959.0
2019-06-28 14:20:00,164.3,164.39,164.19,164.22,19547.0,164.3,164.39,164.19,164.22,19547.0
2019-06-28 14:30:00,164.25,164.36,164.03,164.14,40363.0,164.25,164.36,164.03,164.14,40363.0
2019-06-28 14:40:00,164.18,164.36,163.87,163.97,19982.0,164.18,164.36,163.87,163.97,19982.0
2019-06-28 14:50:00,163.99,164.04,163.77,163.77,18763.0,163.99,164.04,163.77,163.77,18763.0
2019-06-28 15:00:00,163.78,163.9,163.57,163.75,29778.0,163.78,163.9,163.57,163.75,29778.0
2019-06-28 15:10:00,163.76,163.84,163.34,163.42,31134.0,163.76,163.84,163.34,163.42,31134.0
2019-06-28 15:20:00,163.4,163.51,163.14,163.17,52423.0,163.4,163.51,163.14,163.17,52423.0
2019-06-28 15:30:00,163.15,163.71,163.12,163.71,36091.0,163.15,163.71,163.12,163.71,36091.0
2019-06-28 15:40:00,163.72,163.9,163.4,163.44,39314.0,163.72,163.9,163.4,163.44,39314.0
2019-06-28 15:50:00,163.45,163.54,162.87,162.89,305052.0,163.45,163.54,162.87,162.89,305052.0
2019-07-01 09:30:00,166.99,169.2,165.52,168.76,81491.0,166.99,169.2,165.52,168.76,81491.0
2019-07-01 09:40:00,168.71,168.89,167.53,167.88,25574.0,168.71,168.89,167.53,167.88,25574.0
2019-07-01 09:50:00,167.78,168.81,167.38,168.56,27270.0,167.78,168.81,167.38,168.56,27270.0
2019-07-01 10:00:00,168.66,169.26,168.2,168.72,54598.0,168.66,169.26,168.2,168.72,54598.0
2019-07-01 10:10:00,168.66,169.06,168.25,169.05,32109.0,168.66,169.06,168.25,169.05,32109.0
2019-07-01 10:20:00,169.06,169.21,168.15,168.15,44638.0,169.06,169.21,168.15,168.15,44638.0
2019-07-01 10:30:00,168.12,168.61,167.97,168.5,31142.0,168.12,168.61,167.97,168.5,31142.0
2019-07-01 10:40:00,168.51,168.93,168.43,168.57,21447.0,168.51,168.93,168.43,168.57,21447.0
2019-07-01 10:50:00,168.51,169.26,168.5,169.19,35809.0,168.51,169.26,168.5,169.19,35809.0
2019-07-01 11:00:00,169.26,169.45,169.03,169.03,34464.0,169.26,169.45,169.03,169.03,34464.0
2019-07-01 11:10:00,169.01,169.87,168.99,169.72,37123.0,169.01,169.87,168.99,169.72,37123.0
2019-07-01 11:20:00,169.7,169.95,169.63,169.64,22359.0,169.7,169.95,169.63,169.64,22359.0
2019-07-01 11:30:00,169.63,169.96,169.55,169.89,19245.0,169.63,169.96,169.55,169.89,19245.0
2019-07-01 11:40:00,169.88,169.89,169.44,169.45,22553.0,169.88,169.89,169.44,169.45,22553.0
2019-07-01 11:50:00,169.5,169.59,169.27,169.38,18762.0,169.5,169.59,169.27,169.38,18762.0
2019-07-01 12:00:00,169.4,169.81,169.39,169.53,24350.0,169.4,169.81,169.39,169.53,24350.0
2019-07-01 12:10:00,169.55,170.06,169.55,169.92,29204.0,169.55,170.06,169.55,169.92,29204.0
2019-07-01 12:20:00,169.89,169.99,169.63,169.86,24028.0,169.89,169.99,169.63,169.86,24028.0
2019-07-01 12:30:00,169.8,169.87,169.64,169.8,18887.0,169.8,169.87,169.64,169.8,18887.0
2019-07-01 12:40:00,169.79,169.79,169.21,169.35,21543.0,169.79,169.79,169.21,169.35,21543.0
2019-07-01 12:50:00,169.38,169.39,168.83,168.97,16307.0,169.38,169.39,168.83,168.97,16307.0
2019-07-01 13:00:00,168.97,169.11,168.59,169.01,17158.0,168.97,169.11,168.59,169.01,17158.0
2019-07-01 13:10:00,168.99,169.22,168.76,169.22,20931.0,168.99,169.22,168.76,169.22,20931.0
2019-07-01 13:20:00,169.25,169.44,169.09,169.4,22686.0,169.25,169.44,169.09,169.4,22686.0
2019-07-01 13:30:00,169.4,169.5,169.26,169.37,26586.0,169.4,169.5,169.26,169.37,26586.0
2019-07-01 13:40:00,169.32,169.5,169.23,169.5,22480.0,169.32,169.5,169.23,169.5,22480.0
2019-07-01 13:50:00,169.5,169.56,169.21,169.25,31026.0,169.5,169.56,169.21,169.25,31026.0
2019-07-01 14:00:00,169.24,169.24,168.57,168.78,22040.0,169.24,169.24,168.57,168.78,22040.0
2019-07-01 14:10:00,168.75,168.8,168.37,168.37,25853.0,168.75,168.8,168.37,168.37,25853.0
2019-07-01 14:20:00,168.41,168.54,168.03,168.25,39302.0,168.41,168.54,168.03,168.25,39302.0
2019-07-01 14:30:00,168.23,168.31,168.03,168.11,24938.0,168.23,168.31,168.03,168.11,24938.0
2019-07-01 14:40:00,168.16,168.3,168.08,168.28,17701.0,168.16,168.3,168.08,168.28,17701.0
2019-07-01 14:50:00,168.3,168.6,168.25,168.32,28965.0,168.3,168.6,168.25,168.32,28965.0
2019-07-01 15:00:00,168.27,168.63,168.25,168.6,22278.0,168.27,168.63,168.25,168.6,22278.0
2019-07-01 15:10:00,168.58,168.86,168.52,168.8,24710.0,168.58,168.86,168.52,168.8,24710.0
2019-07-01 15:20:00,168.85,169.29,168.84,169.13,36100.0,168.85,169.29,168.84,169.13,36100.0
2019-07-01 15:30:00,169.12,169.24,168.92,169.01,34218.0,169.12,169.24,168.92,169.01,34218.0
2019-07-01 15:40:00,169.03,169.35,169.03,169.21,58852.0,169.03,169.35,169.03,169.21,58852.0
2019-07-01 15:50:00,169.21,169.6,169.12,169.28,128775.0,169.21,169.6,169.12,169.28,128775.0
2019-07-02 09:30:00,169.11,169.6,168.79,169.6,18309.0,169.11,169.6,168.79,169.6,18309.0
2019-07-02 09:40:00,169.79,170.0,169.08,169.08,15583.0,169.79,170.0,169.08,169.08,15583.0
2019-07-02 09:50:00,168.93,168.93,168.4,168.54,21616.0,168.93,168.93,168.4,168.54,21616.0
2019-07-02 10:00:00,168.47,169.1,168.46,169.01,13488.0,168.47,169.1,168.46,169.01,13488.0
2019-07-02 10:10:00,169.01,169.08,168.69,168.72,8980.0,169.01,169.08,168.69,168.72,8980.0
2019-07-02 10:20:00,168.65,169.33,168.58,169.3,10608.0,168.65,169.33,168.58,169.3,10608.0
2019-07-02 10:30:00,169.28,169.59,169.18,169.2,11759.0,169.28,169.59,169.18,169.2,11759.0
2019-07-02 10:40:00,169.15,169.31,168.97,169.26,6370.0,169.15,169.31,168.97,169.26,6370.0
2019-07-02 10:50:00,169.26,169.74,169.26,169.48,8205.0,169.26,169.74,169.26,169.48,8205.0
2019-07-02 11:00:00,169.46,169.86,169.46,169.72,8581.0,169.46,169.86,169.46,169.72,8581.0
2019-07-02 11:10:00,169.7,169.94,169.7,169.92,8032.0,169.7,169.94,169.7,169.92,8032.0
2019-07-02 11:20:00,169.94,170.32,169.94,169.98,19076.0,169.94,170.32,169.94,169.98,19076.0
2019-07-02 11:30:00,170.0,170.12,169.53,169.53,10161.0,170.0,170.12,169.53,169.53,10161.0
2019-07-02 11:40:00,169.43,169.69,169.42,169.69,8065.0,169.43,169.69,169.42,169.69,8065.0
2019-07-02 11:50:00,169.69,169.69,169.35,169.55,8566.0,169.69,169.69,169.35,169.55,8566.0
2019-07-02 12:00:00,169.52,169.63,169.37,169.62,4913.0,169.52,169.63,169.37,169.62,4913.0
2019-07-02 12:10:00,169.64,169.69,169.46,169.62,7921.0,169.64,169.69,169.46,169.62,7921.0
2019-07-02 12:20:00,169.7,169.8,169.42,169.44,7423.0,169.7,169.8,169.42,169.44,7423.0
2019-07-02 12:30:00,169.47,169.48,169.06,169.31,13047.0,169.47,169.48,169.06,169.31,13047.0
2019-07-02 12:40:00,169.28,169.37,169.09,169.37,6961.0,169.28,169.37,169.09,169.37,6961.0
2019-07-02 12:50:00,169.33,169.4,169.25,169.37,4325.0,169.33,169.4,169.25,169.37,4325.0
2019-07-02 13:00:00,169.33,169.34,169.16,169.31,8649.0,169.33,169.34,169.16,169.31,8649.0
2019-07-02 13:10:00,169.33,169.75,169.26,169.75,16071.0,169.33,169.75,169.26,169.75,16071.0
2019-07-02 13:20:00,169.7,169.88,169.65,169.67,9244.0,169.7,169.88,169.65,169.67,9244.0
2019-07-02 13:30:00,169.64,169.86,169.57,169.86,5297.0,169.64,169.86,169.57,169.86,5297.0
2019-07-02 13:40:00,169.72,169.94,169.68,169.89,4833.0,169.72,169.94,169.68,169.89,4833.0
2019-07-02 13:50:00,169.87,169.9,169.63,169.79,10617.0,169.87,169.9,169.63,169.79,10617.0
2019-07-02 14:00:00,169.8,169.8,169.64,169.76,8012.0,169.8,169.8,169.64,169.76,8012.0
2019-07-02 14:10:00,169.81,169.99,169.76,169.89,9809.0,169.81,169.99,169.76,169.89,9809.0
2019-07-02 14:20:00,169.93,169.98,169.62,169.62,9839.0,169.93,169.98,169.62,169.62,9839.0
2019-07-02 14:30:00,169.65,169.79,169.5,169.51,4269.0,169.65,169.79,169.5,169.51,4269.0
2019-07-02 14:40:00,169.53,169.63,169.44,169.45,7476.0,169.53,169.63,169.44,169.45,7476.0
2019-07-02 14:50:00,169.47,169.47,169.13,169.14,10273.0,169.47,169.47,169.13,169.14,10273.0
2019-07-02 15:00:00,169.21,169.56,169.17,169.52,7904.0,169.21,169.56,169.17,169.52,7904.0
2019-07-02 15:10:00,169.53,169.6,169.24,169.55,11772.0,169.53,169.6,169.24,169.55,11772.0
2019-07-02 15:20:00,169.57,169.7,169.5,169.54,12183.0,169.57,169.7,169.5,169.54,12183.0
2019-07-02 15:30:00,169.55,169.82,169.55,169.73,11805.0,169.55,169.82,169.55,169.73,11805.0
2019-07-02 15:40:00,169.75,169.75,169.52,169.62,14181.0,169.75,169.75,169.52,169.62,14181.0
2019-07-02 15:50:00,169.65,170.16,169.61,170.16,49059.0,169.65,170.16,169.61,170.16,49059.0
2019-07-03 09:30:00,170.36,170.68,169.51,169.64,20663.0,170.36,170.68,169.51,169.64,20663.0
2019-07-03 09:40:00,169.72,170.18,169.57,169.73,9457.0,169.72,170.18,169.57,169.73,9457.0
2019-07-03 09:50:00,169.61,169.67,168.84,169.27,21800.0,169.61,169.67,168.84,169.27,21800.0
2019-07-03 10:00:00,169.25,169.95,168.98,169.79,15052.0,169.25,169.95,168.98,169.79,15052.0
2019-07-03 10:10:00,169.74,170.3,169.67,170.27,16338.0,169.74,170.3,169.67,170.27,16338.0
2019-07-03 10:20:00,170.33,170.42,169.88,170.28,10440.0,170.33,170.42,169.88,170.28,10440.0
2019-07-03 10:30:00,170.32,170.9,170.32,170.9,12159.0,170.32,170.9,170.32,170.9,12159.0
2019-07-03 10:40:00,170.91,171.15,170.72,171.15,17779.0,170.91,171.15,170.72,171.15,17779.0
2019-07-03 10:50:00,171.07,171.25,170.76,171.2,18321.0,171.07,171.25,170.76,171.2,18321.0
2019-07-03 11:00:00,171.17,171.48,170.92,170.92,11958.0,171.17,171.48,170.92,170.92,11958.0
2019-07-03 11:10:00,170.89,170.91,170.51,170.65,8276.0,170.89,170.91,170.51,170.65,8276.0
2019-07-03 11:20:00,170.67,170.69,170.4,170.67,5678.0,170.67,170.69,170.4,170.67,5678.0
2019-07-03 11:30:00,170.63,171.02,170.63,170.86,8788.0,170.63,171.02,170.63,170.86,8788.0
2019-07-03 11:40:00,170.92,171.1,170.85,171.01,6142.0,170.92,171.1,170.85,171.01,6142.0
2019-07-03 11:50:00,170.91,171.17,170.87,171.06,12381.0,170.91,171.17,170.87,171.06,12381.0
2019-07-03 12:00:00,171.11,171.2,171.02,171.1,7685.0,171.11,171.2,171.02,171.1,7685.0
2019-07-03 12:10:00,171.11,171.49,171.09,171.45,17322.0,171.11,171.49,171.09,171.45,17322.0
2019-07-03 12:20:00,171.46,171.46,171.23,171.23,12531.0,171.46,171.46,171.23,171.23,12531.0
2019-07-03 12:30:00,171.26,171.41,171.22,171.38,12244.0,171.26,171.41,171.22,171.38,12244.0
2019-07-03 12:40:00,171.41,171.69,171.41,171.66,9997.0,171.41,171.69,171.41,171.66,9997.0
2019-07-03 12:50:00,171.69,172.18,171.68,172.06,101932.0,171.69,172.18,171.68,172.06,101932.0
2019-07-05 09:30:00,170.39,171.36,169.9,171.16,29092.0,170.39,171.36,169.9,171.16,29092.0
2019-07-05 09:40:00,171.08,171.22,170.4,170.62,8871.0,171.08,171.22,170.4,170.62,8871.0
2019-07-05 09:50:00,170.55,170.72,169.59,169.59,16357.0,170.55,170.72,169.59,169.59,16357.0
2019-07-05 10:00:00,169.61,170.17,169.44,170.06,13702.0,169.61,170.17,169.44,170.06,13702.0
2019-07-05 10:10:00,169.92,170.16,169.65,170.11,15827.0,169.92,170.16,169.65,170.11,15827.0
2019-07-05 10:20:00,170.03,170.32,169.88,169.93,17344.0,170.03,170.32,169.88,169.93,17344.0
2019-07-05 10:30:00,169.94,170.21,169.75,169.78,40661.0,169.94,170.21,169.75,169.78,40661.0
2019-07-05 10:40:00,169.77,170.25,169.47,170.11,55503.0,169.77,170.25,169.47,170.11,55503.0
2019-07-05 10:50:00,170.1,170.35,169.81,169.88,14942.0,170.1,170.35,169.81,169.88,14942.0
2019-07-05 11:00:00,169.99,170.15,169.78,170.09,9532.0,169.99,170.15,169.78,170.09,9532.0
2019-07-05 11:10:00,170.11,170.45,169.97,170.38,17674.0,170.11,170.45,169.97,170.38,17674.0
2019-07-05 11:20:00,170.35,170.61,170.22,170.61,7222.0,170.35,170.61,170.22,170.61,7222.0
2019-07-05 11:30:00,170.6,170.89,170.57,170.82,7267.0,170.6,170.89,170.57,170.82,7267.0
2019-07-05 11:40:00,170.83,170.85,170.53,170.67,9903.0,170.83,170.85,170.53,170.67,9903.0
2019-07-05 11:50:00,170.7,170.98,170.65,170.96,5993.0,170.7,170.98,170.65,170.96,5993.0
2019-07-05 12:00:00,170.95,171.21,170.88,171.07,11181.0,170.95,171.21,170.88,171.07,11181.0
2019-07-05 12:10:00,171.07,171.4,171.07,171.26,27944.0,171.07,171.4,171.07,171.26,27944.0
2019-07-05 12:20:00,171.26,171.49,171.2,171.38,7417.0,171.26,171.49,171.2,171.38,7417.0
2019-07-05 12:30:00,171.36,171.69,171.34,171.69,5516.0,171.36,171.69,171.34,171.69,5516.0
2019-07-05 12:40:00,171.72,171.78,171.59,171.74,5995.0,171.72,171.78,171.59,171.74,5995.0
2019-07-05 12:50:00,171.75,171.96,171.45,171.47,26318.0,171.75,171.96,171.45,171.47,26318.0
2019-07-05 13:00:00,171.47,171.75,171.39,171.75,11924.0,171.47,171.75,171.39,171.75,11924.0
2019-07-05 13:10:00,171.72,172.01,171.72,172.0,15818.0,171.72,172.01,171.72,172.0,15818.0
2019-07-05 13:20:00,171.98,172.27,171.88,172.16,15444.0,171.98,172.27,171.88,172.16,15444.0
2019-07-05 13:30:00,172.2,172.3,172.04,172.08,5292.0,172.2,172.3,172.04,172.08,5292.0
2019-07-05 13:40:00,172.09,172.27,172.05,172.05,7493.0,172.09,172.27,172.05,172.05,7493.0
2019-07-05 13:50:00,172.02,172.07,171.89,171.94,3348.0,172.02,172.07,171.89,171.94,3348.0
2019-07-05 14:00:00,171.92,172.03,171.61,171.8,9779.0,171.92,172.03,171.61,171.8,9779.0
2019-07-05 14:10:00,171.9,172.0,171.73,172.0,5167.0,171.9,172.0,171.73,172.0,5167.0
2019-07-05 14:20:00,171.89,171.94,171.85,171.91,6335.0,171.89,171.94,171.85,171.91,6335.0
2019-07-05 14:30:00,171.83,172.07,171.83,171.93,7945.0,171.83,172.07,171.83,171.93,7945.0
2019-07-05 14:40:00,171.92,172.11,171.88,172.06,13319.0,171.92,172.11,171.88,172.06,13319.0
2019-07-05 14:50:00,172.14,172.32,172.07,172.24,12478.0,172.14,172.32,172.07,172.24,12478.0
2019-07-05 15:00:00,172.21,172.27,171.96,172.03,8065.0,172.21,172.27,171.96,172.03,8065.0
2019-07-05 15:10:00,172.01,172.06,171.81,171.98,6056.0,172.01,172.06,171.81,171.98,6056.0
2019-07-05 15:20:00,171.95,172.18,171.95,172.14,16306.0,171.95,172.18,171.95,172.14,16306.0
2019-07-05 15:30:00,172.11,172.18,171.98,171.99,14058.0,172.11,172.18,171.98,171.99,14058.0
2019-07-05 15:40:00,171.98,172.11,171.94,172.01,16435.0,171.98,172.11,171.94,172.01,16435.0
2019-07-05 15:50:00,172.01,172.34,171.93,172.24,77939.0,172.01,172.34,171.93,172.24,77939.0
2019-07-08 09:30:00,170.75,171.39,169.78,170.5,80469.0,170.75,171.39,169.78,170.5,80469.0
2019-07-08 09:40:00,170.45,171.09,170.3,170.34,51261.0,170.45,171.09,170.3,170.34,51261.0
2019-07-08 09:50:00,170.33,170.57,169.45,170.0,54209.0,170.33,170.57,169.45,170.0,54209.0
2019-07-08 10:00:00,170.0,170.6,169.88,170.6,48304.0,170.0,170.6,169.88,170.6,48304.0
2019-07-08 10:10:00,170.55,170.75,170.42,170.69,22954.0,170.55,170.75,170.42,170.69,22954.0
2019-07-08 10:20:00,170.71,170.71,170.23,170.32,11455.0,170.71,170.71,170.23,170.32,11455.0
2019-07-08 10:30:00,170.26,170.52,170.14,170.44,39383.0,170.26,170.52,170.14,170.44,39383.0
2019-07-08 10:40:00,170.46,170.77,170.22,170.22,45360.0,170.46,170.77,170.22,170.22,45360.0
2019-07-08 10:50:00,170.22,170.52,170.21,170.5,31430.0,170.22,170.52,170.21,170.5,31430.0
2019-07-08 11:00:00,170.49,170.74,170.48,170.57,8271.0,170.49,170.74,170.48,170.57,8271.0
2019-07-08 11:10:00,170.54,170.8,170.42,170.57,24698.0,170.54,170.8,170.42,170.57,24698.0
2019-07-08 11:20:00,170.56,170.65,170.27,170.45,13195.0,170.56,170.65,170.27,170.45,13195.0
2019-07-08 11:30:00,170.49,170.61,170.32,170.55,16782.0,170.49,170.61,170.32,170.55,16782.0
2019-07-08 11:40:00,170.5,170.5,170.28,170.36,18278.0,170.5,170.5,170.28,170.36,18278.0
2019-07-08 11:50:00,170.32,170.46,170.17,170.3,15352.0,170.32,170.46,170.17,170.3,15352.0
2019-07-08 12:00:00,170.24,170.28,169.93,170.07,36448.0,170.24,170.28,169.93,170.07,36448.0
2019-07-08 12:10:00,170.04,170.12,169.93,169.93,26618.0,170.04,170.12,169.93,169.93,26618.0
2019-07-08 12:20:00,169.92,169.92,168.92,169.18,48503.0,169.92,169.92,168.92,169.18,48503.0
2019-07-08 12:30:00,169.23,169.68,169.21,169.27,25082.0,169.23,169.68,169.21,169.27,25082.0
2019-07-08 12:40:00,169.31,169.46,169.21,169.42,12013.0,169.31,169.46,169.21,169.42,12013.0
2019-07-08 12:50:00,169.53,169.56,169.24,169.31,10472.0,169.53,169.56,169.24,169.31,10472.0
2019-07-08 13:00:00,169.32,169.5,169.26,169.3,23039.0,169.32,169.5,169.26,169.3,23039.0
2019-07-08 13:10:00,169.31,169.32,169.01,169.06,24885.0,169.31,169.32,169.01,169.06,24885.0
2019-07-08 13:20:00,169.01,169.17,168.86,169.03,18363.0,169.01,169.17,168.86,169.03,18363.0
2019-07-08 13:30:00,169.03,169.18,169.0,169.03,10315.0,169.03,169.18,169.0,169.03,10315.0
2019-07-08 13:40:00,169.04,169.05,168.76,168.96,21181.0,169.04,169.05,168.76,168.96,21181.0
2019-07-08 13:50:00,168.97,168.99,168.84,168.9,15853.0,168.97,168.99,168.84,168.9,15853.0
2019-07-08 14:00:00,168.91,169.14,168.83,169.14,37501.0,168.91,169.14,168.83,169.14,37501.0
2019-07-08 14:10:00,169.14,169.37,169.12,169.34,13889.0,169.14,169.37,169.12,169.34,13889.0
2019-07-08 14:20:00,169.37,169.38,168.9,169.24,16563.0,169.37,169.38,168.9,169.24,16563.0
2019-07-08 14:30:00,169.22,169.53,169.2,169.45,16085.0,169.22,169.53,169.2,169.45,16085.0
2019-07-08 14:40:00,169.44,169.66,169.39,169.6,35178.0,169.44,169.66,169.39,169.6,35178.0
2019-07-08 14:50:00,169.63,169.63,169.47,169.5,14948.0,169.63,169.63,169.47,169.5,14948.0
2019-07-08 15:00:00,169.53,169.74,169.53,169.74,25411.0,169.53,169.74,169.53,169.74,25411.0
2019-07-08 15:10:00,169.75,169.89,169.6,169.63,20284.0,169.75,169.89,169.6,169.63,20284.0
2019-07-08 15:20:00,169.67,169.92,169.67,169.78,18584.0,169.67,169.92,169.67,169.78,18584.0
2019-07-08 15:30:00,169.79,170.1,169.78,169.98,41341.0,169.79,170.1,169.78,169.98,41341.0
2019-07-08 15:40:00,170.01,170.12,169.9,170.04,35126.0,170.01,170.12,169.9,170.04,35126.0
2019-07-08 15:50:00,170.08,170.1,169.8,169.87,89004.0,170.08,170.1,169.8,169.87,89004.0
2019-07-09 09:30:00,168.77,169.14,168.43,168.76,29579.0,168.77,169.14,168.43,168.76,29579.0
2019-07-09 09:40:00,168.77,169.08,168.37,168.56,16298.0,168.77,169.08,168.37,168.56,16298.0
2019-07-09 09:50:00,168.66,168.71,168.26,168.67,21756.0,168.66,168.71,168.26,168.67,21756.0
2019-07-09 10:00:00,168.69,169.1,168.56,168.95,38134.0,168.69,169.1,168.56,168.95,38134.0
2019-07-09 10:10:00,168.85,169.44,168.83,169.17,19456.0,168.85,169.44,168.83,169.17,19456.0
2019-07-09 10:20:00,169.11,169.46,169.01,169.42,12228.0,169.11,169.46,169.01,169.42,12228.0
2019-07-09 10:30:00,169.42,169.96,169.41,169.68,26284.0,169.42,169.96,169.41,169.68,26284.0
2019-07-09 10:40:00,169.69,169.9,169.56,169.84,16204.0,169.69,169.9,169.56,169.84,16204.0
2019-07-09 10:50:00,169.93,170.07,169.75,169.85,11432.0,169.93,170.07,169.75,169.85,11432.0
2019-07-09 11:00:00,169.84,170.09,169.71,169.91,10857.0,169.84,170.09,169.71,169.91,10857.0
2019-07-09 11:10:00,169.91,170.43,169.78,170.42,24499.0,169.91,170.43,169.78,170.42,24499.0
2019-07-09 11:20:00,170.39,170.42,170.05,170.07,9035.0,170.39,170.42,170.05,170.07,9035.0
2019-07-09 11:30:00,170.03,170.19,169.89,170.13,11287.0,170.03,170.19,169.89,170.13,11287.0
2019-07-09 11:40:00,170.18,170.23,169.84,169.9,17108.0,170.18,170.23,169.84,169.9,17108.0
2019-07-09 11:50:00,169.9,170.26,169.74,170.12,14737.0,169.9,170.26,169.74,170.12,14737.0
2019-07-09 12:00:00,170.09,170.2,170.07,170.14,5832.0,170.09,170.2,170.07,170.14,5832.0
2019-07-09 12:10:00,170.09,170.34,169.95,170.25,6204.0,170.09,170.34,169.95,170.25,6204.0
2019-07-09 12:20:00,170.27,170.3,169.98,170.24,9707.0,170.27,170.3,169.98,170.24,9707.0
2019-07-09 12:30:00,170.2,170.27,170.14,170.25,4900.0,170.2,170.27,170.14,170.25,4900.0
2019-07-09 12:40:00,170.32,170.38,170.15,170.35,8896.0,170.32,170.38,170.15,170.35,8896.0
2019-07-09 12:50:00,170.39,170.4,170.15,170.16,6500.0,170.39,170.4,170.15,170.16,6500.0
2019-07-09 13:00:00,170.15,170.24,169.92,170.02,13600.0,170.15,170.24,169.92,170.02,13600.0
2019-07-09 13:10:00,170.01,170.38,170.01,170.32,8339.0,170.01,170.38,170.01,170.32,8339.0
2019-07-09 13:20:00,170.35,170.53,170.33,170.45,6371.0,170.35,170.53,170.33,170.45,6371.0
2019-07-09 13:30:00,170.43,170.6,170.43,170.57,8543.0,170.43,170.6,170.43,170.57,8543.0
2019-07-09 13:40:00,170.58,170.77,170.58,170.73,9681.0,170.58,170.77,170.58,170.73,9681.0
2019-07-09 13:50:00,170.69,170.81,170.6,170.77,8026.0,170.69,170.81,170.6,170.77,8026.0
2019-07-09 14:00:00,170.75,170.95,170.66,170.82,18212.0,170.75,170.95,170.66,170.82,18212.0
2019-07-09 14:10:00,170.82,171.04,170.82,170.99,16291.0,170.82,171.04,170.82,170.99,16291.0
2019-07-09 14:20:00,170.98,171.05,170.94,171.0,10106.0,170.98,171.05,170.94,171.0,10106.0
2019-07-09 14:30:00,171.03,171.06,170.73,170.8,25557.0,171.03,171.06,170.73,170.8,25557.0
2019-07-09 14:40:00,170.8,171.16,170.79,171.06,7539.0,170.8,171.16,170.79,171.06,7539.0
2019-07-09 14:50:00,171.07,171.22,171.07,171.2,6100.0,171.07,171.22,171.07,171.2,6100.0
2019-07-09 15:00:00,171.19,171.31,171.07,171.16,17839.0,171.19,171.31,171.07,171.16,17839.0
2019-07-09 15:10:00,171.15,171.15,170.97,171.01,36548.0,171.15,171.15,170.97,171.01,36548.0
2019-07-09 15:20:00,171.02,171.02,170.72,170.78,12075.0,171.02,171.02,170.72,170.78,12075.0
2019-07-09 15:30:00,170.73,171.03,170.72,170.93,13474.0,170.73,171.03,170.72,170.93,13474.0
2019-07-09 15:40:00,170.92,171.17,170.92,171.12,20819.0,170.92,171.17,170.92,171.12,20819.0
2019-07-09 15:50:00,171.15,171.43,171.08,171.33,127320.0,171.15,171.43,171.08,171.33,127320.0
2019-07-10 09:30:00,172.51,174.08,172.27,174.07,127743.0,172.51,174.08,172.27,174.07,127743.0
2019-07-10 09:40:00,174.06,174.93,173.77,174.58,106232.0,174.06,174.93,173.77,174.58,106232.0
2019-07-10 09:50:00,174.69,175.22,174.57,174.95,61700.0,174.69,175.22,174.57,174.95,61700.0
2019-07-10 10:00:00,175.03,175.28,174.5,174.58,28870.0,175.03,175.28,174.5,174.58,28870.0
2019-07-10 10:10:00,174.56,174.64,174.1,174.27,8789.0,174.56,174.64,174.1,174.27,8789.0
2019-07-10 10:20:00,174.31,174.32,173.28,173.36,25103.0,174.31,174.32,173.28,173.36,25103.0
2019-07-10 10:30:00,173.34,173.53,173.2,173.51,18158.0,173.34,173.53,173.2,173.51,18158.0
2019-07-10 10:40:00,173.39,173.4,172.98,173.24,13522.0,173.39,173.4,172.98,173.24,13522.0
2019-07-10 10:50:00,173.24,173.24,172.63,172.63,36911.0,173.24,173.24,172.63,172.63,36911.0
2019-07-10 11:00:00,172.53,172.81,172.4,172.44,30518.0,172.53,172.81,172.4,172.44,30518.0
2019-07-10 11:10:00,172.41,172.49,172.0,172.05,7090.0,172.41,172.49,172.0,172.05,7090.0
2019-07-10 11:20:00,172.02,172.55,172.0,172.44,11350.0,172.02,172.55,172.0,172.44,11350.0
2019-07-10 11:30:00,172.47,172.76,172.37,172.71,11110.0,172.47,172.76,172.37,172.71,11110.0
2019-07-10 11:40:00,172.74,173.23,172.72,173.16,15000.0,172.74,173.23,172.72,173.16,15000.0
2019-07-10 11:50:00,173.2,173.52,173.19,173.43,21338.0,173.2,173.52,173.19,173.43,21338.0
2019-07-10 12:00:00,173.48,173.73,173.37,173.64,12838.0,173.48,173.73,173.37,173.64,12838.0
2019-07-10 12:10:00,173.63,173.82,173.44,173.64,9648.0,173.63,173.82,173.44,173.64,9648.0
2019-07-10 12:20:00,173.62,173.7,173.25,173.36,4787.0,173.62,173.7,173.25,173.36,4787.0
2019-07-10 12:30:00,173.36,173.8,173.35,173.69,14277.0,173.36,173.8,173.35,173.69,14277.0
2019-07-10 12:40:00,173.73,173.9,173.58,173.59,11890.0,173.73,173.9,173.58,173.59,11890.0
2019-07-10 12:50:00,173.67,173.69,173.42,173.55,5354.0,173.67,173.69,173.42,173.55,5354.0
2019-07-10 13:00:00,173.59,173.8,173.55,173.72,7636.0,173.59,173.8,173.55,173.72,7636.0
2019-07-10 13:10:00,173.63,173.72,173.33,173.39,9878.0,173.63,173.72,173.33,173.39,9878.0
2019-07-10 13:20:00,173.43,173.61,173.37,173.41,10632.0,173.43,173.61,173.37,173.41,10632.0
2019-07-10 13:30:00,173.36,173.73,173.33,173.67,29662.0,173.36,173.73,173.33,173.67,29662.0
2019-07-10 13:40:00,173.71,173.85,173.6,173.79,12684.0,173.71,173.85,173.6,173.79,12684.0
2019-07-10 13:50:00,173.8,173.8,173.49,173.51,6043.0,173.8,173.8,173.49,173.51,6043.0
2019-07-10 14:00:00,173.54,173.77,173.17,173.2,32286.0,173.54,173.77,173.17,173.2,32286.0
2019-07-10 14:10:00,173.14,173.35,173.05,173.08,13080.0,173.14,173.35,173.05,173.08,13080.0
2019-07-10 14:20:00,173.0,173.22,172.73,172.73,7782.0,173.0,173.22,172.73,172.73,7782.0
2019-07-10 14:30:00,172.78,173.13,172.78,172.94,28896.0,172.78,173.13,172.78,172.94,28896.0
2019-07-10 14:40:00,172.95,172.96,172.52,172.54,12664.0,172.95,172.96,172.52,172.54,12664.0
2019-07-10 14:50:00,172.5,172.82,172.5,172.76,12904.0,172.5,172.82,172.5,172.76,12904.0
2019-07-10 15:00:00,172.84,172.96,172.68,172.79,12667.0,172.84,172.96,172.68,172.79,12667.0
2019-07-10 15:10:00,172.82,173.02,172.82,172.94,5831.0,172.82,173.02,172.82,172.94,5831.0
2019-07-10 15:20:00,172.95,173.12,172.81,173.11,14834.0,172.95,173.12,172.81,173.11,14834.0
2019-07-10 15:30:00,173.07,173.37,173.07,173.13,20049.0,173.07,173.37,173.07,173.13,20049.0
2019-07-10 15:40:00,173.13,173.22,172.67,172.73,39501.0,173.13,173.22,172.67,172.73,39501.0
2019-07-10 15:50:00,172.72,172.85,172.42,172.74,123486.0,172.72,172.85,172.42,172.74,123486.0
2019-07-11 09:30:00,173.24,173.35,171.84,172.6,29752.0,173.24,173.35,171.84,172.6,29752.0
2019-07-11 09:40:00,172.53,172.66,171.97,171.97,15280.0,172.53,172.66,171.97,171.97,15280.0
2019-07-11 09:50:00,172.11,172.17,171.55,171.72,15761.0,172.11,172.17,171.55,171.72,15761.0
2019-07-11 10:00:00,172.09,172.19,171.55,171.66,4944.0,172.09,172.19,171.55,171.66,4944.0
2019-07-11 10:10:00,171.65,172.05,171.5,171.95,6790.0,171.65,172.05,171.5,171.95,6790.0
2019-07-11 10:20:00,171.9,172.26,171.77,172.08,14179.0,171.9,172.26,171.77,172.08,14179.0
2019-07-11 10:30:00,172.07,172.94,171.98,172.94,29928.0,172.07,172.94,171.98,172.94,29928.0
2019-07-11 10:40:00,172.88,172.96,172.64,172.96,26533.0,172.88,172.96,172.64,172.96,26533.0
2019-07-11 10:50:00,173.02,173.37,172.84,173.26,35264.0,173.02,173.37,172.84,173.26,35264.0
2019-07-11 11:00:00,173.26,173.69,173.26,173.67,20222.0,173.26,173.69,173.26,173.67,20222.0
2019-07-11 11:10:00,173.66,173.69,173.5,173.65,13468.0,173.66,173.69,173.5,173.65,13468.0
2019-07-11 11:20:00,173.72,174.1,173.65,174.05,12563.0,173.72,174.1,173.65,174.05,12563.0
2019-07-11 11:30:00,174.05,174.11,173.85,173.89,9546.0,174.05,174.11,173.85,173.89,9546.0
2019-07-11 11:40:00,173.9,174.07,173.55,174.03,10719.0,173.9,174.07,173.55,174.03,10719.0
2019-07-11 11:50:00,174.03,174.26,173.92,174.19,20765.0,174.03,174.26,173.92,174.19,20765.0
2019-07-11 12:00:00,174.2,174.5,174.2,174.37,19929.0,174.2,174.5,174.2,174.37,19929.0
2019-07-11 12:10:00,174.38,174.52,174.28,174.49,21886.0,174.38,174.52,174.28,174.49,21886.0
2019-07-11 12:20:00,174.5,174.68,174.35,174.68,22018.0,174.5,174.68,174.35,174.68,22018.0
2019-07-11 12:30:00,174.7,174.8,174.62,174.75,23377.0,174.7,174.8,174.62,174.75,23377.0
2019-07-11 12:40:00,174.73,174.8,174.49,174.7,19249.0,174.73,174.8,174.49,174.7,19249.0
2019-07-11 12:50:00,174.71,174.71,174.43,174.59,6593.0,174.71,174.71,174.43,174.59,6593.0
2019-07-11 13:00:00,174.59,174.62,174.08,174.09,20692.0,174.59,174.62,174.08,174.09,20692.0
2019-07-11 13:10:00,174.04,174.17,173.92,174.11,9670.0,174.04,174.17,173.92,174.11,9670.0
2019-07-11 13:20:00,174.1,174.1,173.48,173.53,7739.0,174.1,174.1,173.48,173.53,7739.0
2019-07-11 13:30:00,173.53,173.71,173.26,173.39,7463.0,173.53,173.71,173.26,173.39,7463.0
2019-07-11 13:40:00,173.44,173.54,173.24,173.35,12917.0,173.44,173.54,173.24,173.35,12917.0
2019-07-11 13:50:00,173.32,173.49,173.27,173.35,7360.0,173.32,173.49,173.27,173.35,7360.0
2019-07-11 14:00:00,173.36,173.36,173.14,173.18,4541.0,173.36,173.36,173.14,173.18,4541.0
2019-07-11 14:10:00,173.23,173.25,172.97,172.97,6380.0,173.23,173.25,172.97,172.97,6380.0
2019-07-11 14:20:00,172.96,173.2,172.96,173.01,14196.0,172.96,173.2,172.96,173.01,14196.0
2019-07-11 14:30:00,172.93,173.22,172.93,173.07,12086.0,172.93,173.22,172.93,173.07,12086.0
2019-07-11 14:40:00,173.03,173.48,173.03,173.28,15215.0,173.03,173.48,173.03,173.28,15215.0
2019-07-11 14:50:00,173.24,173.26,173.12,173.17,8366.0,173.24,173.26,173.12,173.17,8366.0
2019-07-11 15:00:00,173.24,173.46,173.13,173.33,9218.0,173.24,173.46,173.13,173.33,9218.0
2019-07-11 15:10:00,173.33,173.34,173.07,173.32,19928.0,173.33,173.34,173.07,173.32,19928.0
2019-07-11 15:20:00,173.33,173.37,173.13,173.13,12550.0,173.33,173.37,173.13,173.13,12550.0
2019-07-11 15:30:00,173.15,173.25,173.09,173.15,17917.0,173.15,173.25,173.09,173.15,17917.0
2019-07-11 15:40:00,173.17,173.58,173.13,173.58,18036.0,173.17,173.58,173.13,173.58,18036.0
2019-07-11 15:50:00,173.56,173.85,173.22,173.34,104174.0,173.56,173.85,173.22,173.34,104174.0
2019-07-12 09:30:00,174.46,174.46,173.21,173.56,26552.0,174.46,174.46,173.21,173.56,26552.0
2019-07-12 09:40:00,173.72,173.74,173.2,173.64,7909.0,173.72,173.74,173.2,173.64,7909.0
2019-07-12 09:50:00,173.54,173.72,172.35,172.43,19389.0,173.54,173.72,172.35,172.43,19389.0
2019-07-12 10:00:00,172.5,172.76,172.35,172.48,17715.0,172.5,172.76,172.35,172.48,17715.0
2019-07-12 10:10:00,172.53,172.79,172.32,172.67,13982.0,172.53,172.79,172.32,172.67,13982.0
2019-07-12 10:20:00,172.68,172.74,171.83,172.18,9058.0,172.68,172.74,171.83,172.18,9058.0
2019-07-12 10:30:00,172.18,172.18,170.93,171.32,25236.0,172.18,172.18,170.93,171.32,25236.0
2019-07-12 10:40:00,171.43,171.88,171.25,171.79,5659.0,171.43,171.88,171.25,171.79,5659.0
2019-07-12 10:50:00,171.9,171.93,171.64,171.87,8059.0,171.9,171.93,171.64,171.87,8059.0
2019-07-12 11:00:00,171.81,172.17,171.77,172.06,10865.0,171.81,172.17,171.77,172.06,10865.0
2019-07-12 11:10:00,172.07,172.38,172.01,172.38,3841.0,172.07,172.38,172.01,172.38,3841.0
2019-07-12 11:20:00,172.45,172.79,172.42,172.7,5487.0,172.45,172.79,172.42,172.7,5487.0
2019-07-12 11:30:00,172.73,172.83,172.54,172.81,6788.0,172.73,172.83,172.54,172.81,6788.0
2019-07-12 11:40:00,172.82,172.9,172.73,172.87,4000.0,172.82,172.9,172.73,172.87,4000.0
2019-07-12 11:50:00,172.88,173.41,172.85,173.33,3811.0,172.88,173.41,172.85,173.33,3811.0
2019-07-12 12:00:00,173.36,173.48,173.31,173.35,11755.0,173.36,173.48,173.31,173.35,11755.0
2019-07-12 12:10:00,173.35,173.6,173.22,173.52,8369.0,173.35,173.6,173.22,173.52,8369.0
2019-07-12 12:20:00,173.5,173.6,173.5,173.59,1885.0,173.5,173.6,173.5,173.59,1885.0
2019-07-12 12:30:00,173.59,173.59,173.26,173.58,6178.0,173.59,173.59,173.26,173.58,6178.0
2019-07-12 12:40:00,173.58,173.61,173.46,173.53,4483.0,173.58,173.61,173.46,173.53,4483.0
2019-07-12 12:50:00,173.5,173.5,173.28,173.31,5158.0,173.5,173.5,173.28,173.31,5158.0
2019-07-12 13:00:00,173.34,173.48,173.21,173.31,6351.0,173.34,173.48,173.21,173.31,6351.0
2019-07-12 13:10:00,173.29,173.29,173.02,173.26,4400.0,173.29,173.29,173.02,173.26,4400.0
2019-07-12 13:20:00,173.23,173.53,173.22,173.35,6474.0,173.23,173.53,173.22,173.35,6474.0
2019-07-12 13:30:00,173.35,173.55,173.35,173.53,3450.0,173.35,173.55,173.35,173.53,3450.0
2019-07-12 13:40:00,173.57,173.85,173.56,173.61,8600.0,173.57,173.85,173.56,173.61,8600.0
2019-07-12 13:50:00,173.63,173.63,173.47,173.59,6970.0,173.63,173.63,173.47,173.59,6970.0
2019-07-12 14:00:00,173.57,173.65,173.51,173.59,3743.0,173.57,173.65,173.51,173.59,3743.0
2019-07-12 14:10:00,173.54,173.71,173.51,173.53,5761.0,173.54,173.71,173.51,173.53,5761.0
2019-07-12 14:20:00,173.55,173.66,173.54,173.65,4057.0,173.55,173.66,173.54,173.65,4057.0
2019-07-12 14:30:00,173.72,173.89,173.72,173.72,4987.0,173.72,173.89,173.72,173.72,4987.0
2019-07-12 14:40:00,173.69,173.81,173.58,173.67,7045.0,173.69,173.81,173.58,173.67,7045.0
2019-07-12 14:50:00,173.69,173.81,173.69,173.8,4801.0,173.69,173.81,173.69,173.8,4801.0
2019-07-12 15:00:00,173.82,173.82,173.63,173.63,9739.0,173.82,173.82,173.63,173.63,9739.0
2019-07-12 15:10:00,173.69,173.77,173.63,173.76,3812.0,173.69,173.77,173.63,173.76,3812.0
2019-07-12 15:20:00,173.77,173.87,173.7,173.78,12167.0,173.77,173.87,173.7,173.78,12167.0
2019-07-12 15:30:00,173.77,173.97,173.75,173.95,16227.0,173.77,173.97,173.75,173.95,16227.0
2019-07-12 15:40:00,173.95,174.07,173.86,173.96,21063.0,173.95,174.07,173.86,173.96,21063.0
2019-07-12 15:50:00,173.94,174.2,173.88,174.18,89937.0,173.94,174.2,173.88,174.18,89937.0
2019-07-15 09:30:00,174.9,174.9,173.01,173.4,27130.0,174.9,174.9,173.01,173.4,27130.0
2019-07-15 09:40:00,173.55,174.0,173.46,173.56,17230.0,173.55,174.0,173.46,173.56,17230.0
2019-07-15 09:50:00,173.66,173.66,173.28,173.46,8569.0,173.66,173.66,173.28,173.46,8569.0
2019-07-15 10:00:00,173.43,173.52,172.86,173.14,10759.0,173.43,173.52,172.86,173.14,10759.0
2019-07-15 10:10:00,172.95,173.02,172.71,172.98,8869.0,172.95,173.02,172.71,172.98,8869.0
2019-07-15 10:20:00,172.99,173.24,172.77,172.88,11284.0,172.99,173.24,172.77,172.88,11284.0
2019-07-15 10:30:00,173.0,173.3,172.85,173.06,9045.0,173.0,173.3,172.85,173.06,9045.0
2019-07-15 10:40:00,173.07,173.17,172.76,173.05,8299.0,173.07,173.17,172.76,173.05,8299.0
2019-07-15 10:50:00,173.12,173.66,173.12,173.45,6637.0,173.12,173.66,173.12,173.45,6637.0
2019-07-15 11:00:00,173.44,173.51,173.04,173.11,4975.0,173.44,173.51,173.04,173.11,4975.0
2019-07-15 11:10:00,173.07,173.15,172.91,173.04,8378.0,173.07,173.15,172.91,173.04,8378.0
2019-07-15 11:20:00,173.01,173.2,172.89,173.08,9724.0,173.01,173.2,172.89,173.08,9724.0
2019-07-15 11:30:00,173.06,173.07,172.7,172.95,3744.0,173.06,173.07,172.7,172.95,3744.0
2019-07-15 11:40:00,172.99,173.1,172.88,173.1,7876.0,172.99,173.1,172.88,173.1,7876.0
2019-07-15 11:50:00,173.13,173.23,173.05,173.08,6654.0,173.13,173.23,173.05,173.08,6654.0
2019-07-15 12:00:00,173.07,173.21,172.96,173.0,6122.0,173.07,173.21,172.96,173.0,6122.0
2019-07-15 12:10:00,173.05,173.09,172.86,173.04,8212.0,173.05,173.09,172.86,173.04,8212.0
2019-07-15 12:20:00,173.02,173.15,172.95,173.09,8217.0,173.02,173.15,172.95,173.09,8217.0
2019-07-15 12:30:00,173.07,173.19,172.99,173.17,4453.0,173.07,173.19,172.99,173.17,4453.0
2019-07-15 12:40:00,173.12,173.29,172.98,173.05,15579.0,173.12,173.29,172.98,173.05,15579.0
2019-07-15 12:50:00,173.15,173.19,173.07,173.14,3465.0,173.15,173.19,173.07,173.14,3465.0
2019-07-15 13:00:00,173.11,173.22,173.04,173.13,4645.0,173.11,173.22,173.04,173.13,4645.0
2019-07-15 13:10:00,173.15,173.18,173.01,173.09,4639.0,173.15,173.18,173.01,173.09,4639.0
2019-07-15 13:20:00,173.07,173.15,173.02,173.13,5056.0,173.07,173.15,173.02,173.13,5056.0
2019-07-15 13:30:00,173.16,173.45,173.13,173.34,16205.0,173.16,173.45,173.13,173.34,16205.0
2019-07-15 13:40:00,173.37,173.45,173.31,173.31,4523.0,173.37,173.45,173.31,173.31,4523.0
2019-07-15 13:50:00,173.31,173.41,173.18,173.27,6162.0,173.31,173.41,173.18,173.27,6162.0
2019-07-15 14:00:00,173.31,173.65,173.31,173.54,12645.0,173.31,173.65,173.31,173.54,12645.0
2019-07-15 14:10:00,173.53,173.7,173.46,173.6,4084.0,173.53,173.7,173.46,173.6,4084.0
2019-07-15 14:20:00,173.58,173.62,173.49,173.57,5922.0,173.58,173.62,173.49,173.57,5922.0
2019-07-15 14:30:00,173.62,173.89,173.62,173.74,6788.0,173.62,173.89,173.62,173.74,6788.0
2019-07-15 14:40:00,173.7,173.85,173.67,173.82,5732.0,173.7,173.85,173.67,173.82,5732.0
2019-07-15 14:50:00,173.77,173.97,173.77,173.89,4831.0,173.77,173.97,173.77,173.89,4831.0
2019-07-15 15:00:00,173.94,174.06,173.79,173.97,15499.0,173.94,174.06,173.79,173.97,15499.0
2019-07-15 15:10:00,173.96,173.96,173.6,173.63,12013.0,173.96,173.96,173.6,173.63,12013.0
2019-07-15 15:20:00,173.67,173.92,173.64,173.84,8953.0,173.67,173.92,173.64,173.84,8953.0
2019-07-15 15:30:00,173.83,173.95,173.79,173.84,10260.0,173.83,173.95,173.79,173.84,10260.0
2019-07-15 15:40:00,173.9,174.0,173.8,173.85,17477.0,173.9,174.0,173.8,173.85,17477.0
2019-07-15 15:50:00,173.87,174.02,173.63,173.7,50757.0,173.87,174.02,173.63,173.7,50757.0
2019-07-16 09:30:00,174.02,174.66,172.7,173.17,27945.0,174.02,174.66,172.7,173.17,27945.0
2019-07-16 09:40:00,173.18,173.53,173.08,173.3,15831.0,173.18,173.53,173.08,173.3,15831.0
2019-07-16 09:50:00,173.36,173.52,172.9,173.19,19327.0,173.36,173.52,172.9,173.19,19327.0
2019-07-16 10:00:00,173.24,173.39,173.01,173.15,16150.0,173.24,173.39,173.01,173.15,16150.0
2019-07-16 10:10:00,173.21,173.21,172.18,172.22,15822.0,173.21,173.21,172.18,172.22,15822.0
2019-07-16 10:20:00,172.23,172.65,172.09,172.44,14688.0,172.23,172.65,172.09,172.44,14688.0
2019-07-16 10:30:00,172.55,172.56,172.15,172.27,14577.0,172.55,172.56,172.15,172.27,14577.0
2019-07-16 10:40:00,172.33,172.69,172.25,172.55,11447.0,172.33,172.69,172.25,172.55,11447.0
2019-07-16 10:50:00,172.54,172.63,172.32,172.53,12961.0,172.54,172.63,172.32,172.53,12961.0
2019-07-16 11:00:00,172.54,172.59,172.36,172.44,9166.0,172.54,172.59,172.36,172.44,9166.0
2019-07-16 11:10:00,172.41,172.69,172.41,172.54,9043.0,172.41,172.69,172.41,172.54,9043.0
2019-07-16 11:20:00,172.59,172.72,172.43,172.55,6873.0,172.59,172.72,172.43,172.55,6873.0
2019-07-16 11:30:00,172.59,172.71,172.52,172.55,10259.0,172.59,172.71,172.52,172.55,10259.0
2019-07-16 11:40:00,172.56,172.56,172.32,172.37,7790.0,172.56,172.56,172.32,172.37,7790.0
2019-07-16 11:50:00,172.39,172.4,172.1,172.2,13816.0,172.39,172.4,172.1,172.2,13816.0
2019-07-16 12:00:00,172.14,172.35,171.65,171.65,15161.0,172.14,172.35,171.65,171.65,15161.0
2019-07-16 12:10:00,171.7,171.78,171.18,171.25,24049.0,171.7,171.78,171.18,171.25,24049.0
2019-07-16 12:20:00,171.24,171.86,171.23,171.61,10179.0,171.24,171.86,171.23,171.61,10179.0
2019-07-16 12:30:00,171.64,171.78,171.25,171.7,11339.0,171.64,171.78,171.25,171.7,11339.0
2019-07-16 12:40:00,171.72,171.99,171.72,171.99,10214.0,171.72,171.99,171.72,171.99,10214.0
2019-07-16 12:50:00,171.95,172.0,171.53,171.75,9636.0,171.95,172.0,171.53,171.75,9636.0
2019-07-16 13:00:00,171.77,172.01,171.66,171.79,9517.0,171.77,172.01,171.66,171.79,9517.0
2019-07-16 13:10:00,171.82,171.88,171.68,171.72,6435.0,171.82,171.88,171.68,171.72,6435.0
2019-07-16 13:20:00,171.71,171.94,171.68,171.82,9331.0,171.71,171.94,171.68,171.82,9331.0
2019-07-16 13:30:00,171.79,171.9,171.72,171.74,6052.0,171.79,171.9,171.72,171.74,6052.0
2019-07-16 13:40:00,171.65,171.65,171.27,171.45,9373.0,171.65,171.65,171.27,171.45,9373.0
2019-07-16 13:50:00,171.4,171.46,170.86,170.91,24142.0,171.4,171.46,170.86,170.91,24142.0
2019-07-16 14:00:00,171.0,171.28,170.93,171.17,10731.0,171.0,171.28,170.93,171.17,10731.0
2019-07-16 14:10:00,171.17,171.24,170.97,170.98,9358.0,171.17,171.24,170.97,170.98,9358.0
2019-07-16 14:20:00,170.97,170.98,170.69,170.77,8956.0,170.97,170.98,170.69,170.77,8956.0
2019-07-16 14:30:00,170.74,170.94,170.67,170.94,6000.0,170.74,170.94,170.67,170.94,6000.0
2019-07-16 14:40:00,170.94,171.38,170.93,171.37,12474.0,170.94,171.38,170.93,171.37,12474.0
2019-07-16 14:50:00,171.38,171.65,171.38,171.48,11837.0,171.38,171.65,171.38,171.48,11837.0
2019-07-16 15:00:00,171.46,171.67,171.37,171.58,8701.0,171.46,171.67,171.37,171.58,8701.0
2019-07-16 15:10:00,171.58,171.81,171.54,171.58,16199.0,171.58,171.81,171.54,171.58,16199.0
2019-07-16 15:20:00,171.57,171.69,171.45,171.45,10810.0,171.57,171.69,171.45,171.45,10810.0
2019-07-16 15:30:00,171.44,171.58,171.4,171.53,19208.0,171.44,171.58,171.4,171.53,19208.0
2019-07-16 15:40:00,171.51,171.67,171.19,171.41,20680.0,171.51,171.67,171.19,171.41,20680.0
2019-07-16 15:50:00,171.45,171.55,171.0,171.02,116403.0,171.45,171.55,171.0,171.02,116403.0
2019-07-17 09:30:00,170.65,170.75,169.77,170.75,41032.0,170.65,170.75,169.77,170.75,41032.0
2019-07-17 09:40:00,170.71,171.57,170.69,170.92,28866.0,170.71,171.57,170.69,170.92,28866.0
2019-07-17 09:50:00,170.78,170.98,170.21,170.42,23830.0,170.78,170.98,170.21,170.42,23830.0
2019-07-17 10:00:00,170.47,170.86,170.44,170.46,21871.0,170.47,170.86,170.44,170.46,21871.0
2019-07-17 10:10:00,170.48,170.56,169.78,169.86,16636.0,170.48,170.56,169.78,169.86,16636.0
2019-07-17 10:20:00,169.91,170.27,169.84,170.13,13362.0,169.91,170.27,169.84,170.13,13362.0
2019-07-17 10:30:00,170.1,170.45,170.0,170.22,21775.0,170.1,170.45,170.0,170.22,21775.0
2019-07-17 10:40:00,170.24,170.29,169.97,170.11,54715.0,170.24,170.29,169.97,170.11,54715.0
2019-07-17 10:50:00,170.0,170.15,169.86,170.15,10110.0,170.0,170.15,169.86,170.15,10110.0
2019-07-17 11:00:00,170.15,170.45,170.15,170.37,27907.0,170.15,170.45,170.15,170.37,27907.0
2019-07-17 11:10:00,170.45,170.83,170.45,170.68,6454.0,170.45,170.83,170.45,170.68,6454.0
2019-07-17 11:20:00,170.75,171.17,170.74,171.09,13986.0,170.75,171.17,170.74,171.09,13986.0
2019-07-17 11:30:00,171.11,171.29,171.09,171.29,7250.0,171.11,171.29,171.09,171.29,7250.0
2019-07-17 11:40:00,171.36,171.52,171.25,171.5,3400.0,171.36,171.52,171.25,171.5,3400.0
2019-07-17 11:50:00,171.53,171.77,171.48,171.55,6976.0,171.53,171.77,171.48,171.55,6976.0
2019-07-17 12:00:00,171.6,171.65,171.46,171.65,8554.0,171.6,171.65,171.46,171.65,8554.0
2019-07-17 12:10:00,171.67,171.73,171.36,171.56,7925.0,171.67,171.73,171.36,171.56,7925.0
2019-07-17 12:20:00,171.57,171.64,171.37,171.46,7190.0,171.57,171.64,171.37,171.46,7190.0
2019-07-17 12:30:00,171.46,171.64,171.46,171.58,10534.0,171.46,171.64,171.46,171.58,10534.0
2019-07-17 12:40:00,171.57,171.62,171.26,171.26,9571.0,171.57,171.62,171.26,171.26,9571.0
2019-07-17 12:50:00,171.33,171.57,171.33,171.47,5281.0,171.33,171.57,171.33,171.47,5281.0
2019-07-17 13:00:00,171.5,171.55,171.19,171.3,11803.0,171.5,171.55,171.19,171.3,11803.0
2019-07-17 13:10:00,171.35,171.47,171.3,171.33,6817.0,171.35,171.47,171.3,171.33,6817.0
2019-07-17 13:20:00,171.34,171.69,171.34,171.63,10052.0,171.34,171.69,171.34,171.63,10052.0
2019-07-17 13:30:00,171.66,171.68,171.56,171.56,8610.0,171.66,171.68,171.56,171.56,8610.0
2019-07-17 13:40:00,171.55,171.89,171.55,171.74,7430.0,171.55,171.89,171.55,171.74,7430.0
2019-07-17 13:50:00,171.7,171.8,171.62,171.79,6998.0,171.7,171.8,171.62,171.79,6998.0
2019-07-17 14:00:00,171.78,171.78,171.36,171.41,6400.0,171.78,171.78,171.36,171.41,6400.0
2019-07-17 14:10:00,171.49,171.52,171.27,171.35,6814.0,171.49,171.52,171.27,171.35,6814.0
2019-07-17 14:20:00,171.37,171.68,171.35,171.63,8011.0,171.37,171.68,171.35,171.63,8011.0
2019-07-17 14:30:00,171.64,171.8,171.62,171.76,7406.0,171.64,171.8,171.62,171.76,7406.0
2019-07-17 14:40:00,171.77,171.85,171.7,171.84,10695.0,171.77,171.85,171.7,171.84,10695.0
2019-07-17 14:50:00,171.85,171.92,171.67,171.79,16003.0,171.85,171.92,171.67,171.79,16003.0
2019-07-17 15:00:00,171.77,171.8,171.51,171.8,19203.0,171.77,171.8,171.51,171.8,19203.0
2019-07-17 15:10:00,171.86,172.0,171.84,171.98,15744.0,171.86,172.0,171.84,171.98,15744.0
2019-07-17 15:20:00,172.01,172.02,171.74,171.75,18541.0,172.01,172.02,171.74,171.75,18541.0
2019-07-17 15:30:00,171.75,171.89,171.67,171.78,26877.0,171.75,171.89,171.67,171.78,26877.0
2019-07-17 15:40:00,171.78,171.89,171.62,171.72,29468.0,171.78,171.89,171.62,171.72,29468.0
2019-07-17 15:50:00,171.71,171.81,171.39,171.63,117266.0,171.71,171.81,171.39,171.63,117266.0
2019-07-18 09:30:00,170.68,172.54,170.57,172.3,26795.0,170.68,172.54,170.57,172.3,26795.0
2019-07-18 09:40:00,172.24,172.76,171.91,172.59,33436.0,172.24,172.76,171.91,172.59,33436.0
2019-07-18 09:50:00,172.54,172.78,172.25,172.71,15615.0,172.54,172.78,172.25,172.71,15615.0
2019-07-18 10:00:00,172.74,173.3,172.62,172.98,20847.0,172.74,173.3,172.62,172.98,20847.0
2019-07-18 10:10:00,172.84,173.63,172.79,173.52,30656.0,172.84,173.63,172.79,173.52,30656.0
2019-07-18 10:20:00,173.54,173.55,172.61,172.74,17076.0,173.54,173.55,172.61,172.74,17076.0
2019-07-18 10:30:00,172.75,173.01,172.6,172.78,23171.0,172.75,173.01,172.6,172.78,23171.0
2019-07-18 10:40:00,172.74,173.11,172.61,172.61,17917.0,172.74,173.11,172.61,172.61,17917.0
2019-07-18 10:50:00,172.66,172.67,172.2,172.59,12998.0,172.66,172.67,172.2,172.59,12998.0
2019-07-18 11:00:00,172.56,172.6,172.03,172.04,29740.0,172.56,172.6,172.03,172.04,29740.0
2019-07-18 11:10:00,172.03,172.34,171.95,172.07,12400.0,172.03,172.34,171.95,172.07,12400.0
2019-07-18 11:20:00,172.13,172.13,171.65,171.75,7498.0,172.13,172.13,171.65,171.75,7498.0
2019-07-18 11:30:00,171.73,171.73,171.37,171.39,9468.0,171.73,171.73,171.37,171.39,9468.0
2019-07-18 11:40:00,171.37,171.37,171.07,171.28,8641.0,171.37,171.37,171.07,171.28,8641.0
2019-07-18 11:50:00,171.28,171.69,171.28,171.53,10601.0,171.28,171.69,171.28,171.53,10601.0
2019-07-18 12:00:00,171.59,171.77,171.53,171.77,10400.0,171.59,171.77,171.53,171.77,10400.0
2019-07-18 12:10:00,171.79,172.2,171.7,172.2,12579.0,171.79,172.2,171.7,172.2,12579.0
2019-07-18 12:20:00,172.23,172.33,172.06,172.07,6959.0,172.23,172.33,172.06,172.07,6959.0
2019-07-18 12:30:00,172.09,172.18,171.93,172.07,11557.0,172.09,172.18,171.93,172.07,11557.0
2019-07-18 12:40:00,172.09,172.14,171.95,171.97,7783.0,172.09,172.14,171.95,171.97,7783.0
2019-07-18 12:50:00,171.98,172.08,171.86,171.98,3998.0,171.98,172.08,171.86,171.98,3998.0
2019-07-18 13:00:00,171.94,171.99,171.85,171.95,3781.0,171.94,171.99,171.85,171.95,3781.0
2019-07-18 13:10:00,171.92,172.15,171.89,172.09,4400.0,171.92,172.15,171.89,172.09,4400.0
2019-07-18 13:20:00,172.06,172.09,171.92,171.94,2342.0,172.06,172.09,171.92,171.94,2342.0
2019-07-18 13:30:00,172.02,172.04,171.91,171.99,5558.0,172.02,172.04,171.91,171.99,5558.0
2019-07-18 13:40:00,172.01,172.07,171.96,171.96,6510.0,172.01,172.07,171.96,171.96,6510.0
2019-07-18 13:50:00,171.99,172.13,171.97,172.13,4875.0,171.99,172.13,171.97,172.13,4875.0
2019-07-18 14:00:00,172.12,172.23,172.06,172.16,4332.0,172.12,172.23,172.06,172.16,4332.0
2019-07-18 14:10:00,172.18,172.33,172.12,172.26,7572.0,172.18,172.33,172.12,172.26,7572.0
2019-07-18 14:20:00,172.44,172.75,172.44,172.69,5387.0,172.44,172.75,172.44,172.69,5387.0
2019-07-18 14:30:00,172.7,172.98,172.69,172.86,10240.0,172.7,172.98,172.69,172.86,10240.0
2019-07-18 14:40:00,172.95,173.08,172.85,172.97,7004.0,172.95,173.08,172.85,172.97,7004.0
2019-07-18 14:50:00,172.95,173.18,172.91,173.13,9431.0,172.95,173.18,172.91,173.13,9431.0
2019-07-18 15:00:00,173.13,173.44,173.1,173.17,10281.0,173.13,173.44,173.1,173.17,10281.0
2019-07-18 15:10:00,173.15,173.33,172.95,172.95,12306.0,173.15,173.33,172.95,172.95,12306.0
2019-07-18 15:20:00,172.92,172.97,172.66,172.77,10402.0,172.92,172.97,172.66,172.77,10402.0
2019-07-18 15:30:00,172.71,172.71,172.53,172.61,13132.0,172.71,172.71,172.53,172.61,13132.0
2019-07-18 15:40:00,172.61,172.89,172.58,172.89,21280.0,172.61,172.89,172.58,172.89,21280.0
2019-07-18 15:50:00,172.87,172.89,172.23,172.38,96992.0,172.87,172.89,172.23,172.38,96992.0
2019-07-19 09:30:00,172.77,174.08,172.16,173.99,72724.0,172.77,174.08,172.16,173.99,72724.0
2019-07-19 09:40:00,174.01,174.23,173.65,173.7,10460.0,174.01,174.23,173.65,173.7,10460.0
2019-07-19 09:50:00,173.72,174.27,173.72,174.24,9965.0,173.72,174.27,173.72,174.24,9965.0
2019-07-19 10:00:00,174.14,174.35,173.41,173.46,16291.0,174.14,174.35,173.41,173.46,16291.0
2019-07-19 10:10:00,173.38,173.94,173.36,173.88,6713.0,173.38,173.94,173.36,173.88,6713.0
2019-07-19 10:20:00,173.94,174.05,173.45,173.7,9157.0,173.94,174.05,173.45,173.7,9157.0
2019-07-19 10:30:00,173.61,173.8,173.31,173.43,6753.0,173.61,173.8,173.31,173.43,6753.0
2019-07-19 10:40:00,173.43,173.52,172.97,172.97,15773.0,173.43,173.52,172.97,172.97,15773.0
2019-07-19 10:50:00,173.0,173.47,172.92,173.26,14319.0,173.0,173.47,172.92,173.26,14319.0
2019-07-19 11:00:00,173.16,173.48,173.09,173.41,12026.0,173.16,173.48,173.09,173.41,12026.0
2019-07-19 11:10:00,173.43,173.76,173.35,173.49,6570.0,173.43,173.76,173.35,173.49,6570.0
2019-07-19 11:20:00,173.52,173.54,173.22,173.24,7916.0,173.52,173.54,173.22,173.24,7916.0
2019-07-19 11:30:00,173.25,173.26,172.42,172.49,23112.0,173.25,173.26,172.42,172.49,23112.0
2019-07-19 11:40:00,172.46,172.46,171.81,172.01,13804.0,172.46,172.46,171.81,172.01,13804.0
2019-07-19 11:50:00,172.05,172.15,171.81,171.9,10099.0,172.05,172.15,171.81,171.9,10099.0
2019-07-19 12:00:00,171.99,172.11,171.86,172.02,6984.0,171.99,172.11,171.86,172.02,6984.0
2019-07-19 12:10:00,172.01,172.3,172.01,172.14,7827.0,172.01,172.3,172.01,172.14,7827.0
2019-07-19 12:20:00,172.14,172.44,172.04,172.44,7023.0,172.14,172.44,172.04,172.44,7023.0
2019-07-19 12:30:00,172.49,172.55,172.37,172.45,6418.0,172.49,172.55,172.37,172.45,6418.0
2019-07-19 12:40:00,172.46,172.58,172.36,172.52,5877.0,172.46,172.58,172.36,172.52,5877.0
2019-07-19 12:50:00,172.53,172.58,172.23,172.25,3346.0,172.53,172.58,172.23,172.25,3346.0
2019-07-19 13:00:00,172.23,172.25,171.95,172.08,7398.0,172.23,172.25,171.95,172.08,7398.0
2019-07-19 13:10:00,172.07,172.22,172.0,172.1,5290.0,172.07,172.22,172.0,172.1,5290.0
2019-07-19 13:20:00,172.04,172.06,171.93,171.94,4292.0,172.04,172.06,171.93,171.94,4292.0
2019-07-19 13:30:00,171.91,172.02,171.57,171.57,8106.0,171.91,172.02,171.57,171.57,8106.0
2019-07-19 13:40:00,171.6,171.91,171.38,171.9,10288.0,171.6,171.91,171.38,171.9,10288.0
2019-07-19 13:50:00,171.84,171.92,171.7,171.83,5545.0,171.84,171.92,171.7,171.83,5545.0
2019-07-19 14:00:00,171.85,172.07,171.62,171.62,7483.0,171.85,172.07,171.62,171.62,7483.0
2019-07-19 14:10:00,171.47,171.56,171.0,171.0,11604.0,171.47,171.56,171.0,171.0,11604.0
2019-07-19 14:20:00,171.02,171.15,170.51,170.51,9319.0,171.02,171.15,170.51,170.51,9319.0
2019-07-19 14:30:00,170.56,170.78,170.31,170.47,10394.0,170.56,170.78,170.31,170.47,10394.0
2019-07-19 14:40:00,170.43,170.57,170.21,170.52,8144.0,170.43,170.57,170.21,170.52,8144.0
2019-07-19 14:50:00,170.56,170.69,170.34,170.36,14660.0,170.56,170.69,170.34,170.36,14660.0
2019-07-19 15:00:00,170.4,170.41,170.0,170.12,16291.0,170.4,170.41,170.0,170.12,16291.0
2019-07-19 15:10:00,170.15,170.2,169.83,169.9,20352.0,170.15,170.2,169.83,169.9,20352.0
2019-07-19 15:20:00,169.83,169.93,169.46,169.85,25243.0,169.83,169.93,169.46,169.85,25243.0
2019-07-19 15:30:00,169.85,169.98,169.6,169.83,38924.0,169.85,169.98,169.6,169.83,38924.0
2019-07-19 15:40:00,169.83,169.99,169.68,169.81,49867.0,169.83,169.99,169.68,169.81,49867.0
2019-07-19 15:50:00,169.84,169.85,169.21,169.32,162120.0,169.84,169.85,169.21,169.32,162120.0
2019-07-22 09:30:00,170.31,171.63,170.09,171.17,34673.0,170.31,171.63,170.09,171.17,34673.0
2019-07-22 09:40:00,171.25,171.97,171.15,171.53,20974.0,171.25,171.97,171.15,171.53,20974.0
2019-07-22 09:50:00,171.72,172.19,171.51,172.09,14207.0,171.72,172.19,171.51,172.09,14207.0
2019-07-22 10:00:00,172.1,172.27,171.66,171.78,12102.0,172.1,172.27,171.66,171.78,12102.0
2019-07-22 10:10:00,171.75,171.75,171.21,171.28,8262.0,171.75,171.75,171.21,171.28,8262.0
2019-07-22 10:20:00,171.26,171.75,171.02,171.72,10859.0,171.26,171.75,171.02,171.72,10859.0
2019-07-22 10:30:00,171.67,171.79,171.46,171.7,14633.0,171.67,171.79,171.46,171.7,14633.0
2019-07-22 10:40:00,171.72,171.72,171.21,171.57,15795.0,171.72,171.72,171.21,171.57,15795.0
2019-07-22 10:50:00,171.53,171.57,171.11,171.28,6065.0,171.53,171.57,171.11,171.28,6065.0
2019-07-22 11:00:00,171.28,171.6,171.27,171.49,6396.0,171.28,171.6,171.27,171.49,6396.0
2019-07-22 11:10:00,171.47,171.47,171.08,171.22,10146.0,171.47,171.47,171.08,171.22,10146.0
2019-07-22 11:20:00,171.24,171.26,171.02,171.17,9642.0,171.24,171.26,171.02,171.17,9642.0
2019-07-22 11:30:00,171.22,171.32,171.06,171.27,7812.0,171.22,171.32,171.06,171.27,7812.0
2019-07-22 11:40:00,171.26,171.28,170.89,170.98,7543.0,171.26,171.28,170.89,170.98,7543.0
2019-07-22 11:50:00,170.95,171.18,170.69,170.69,13780.0,170.95,171.18,170.69,170.69,13780.0
2019-07-22 12:00:00,170.69,170.78,170.34,170.54,13766.0,170.69,170.78,170.34,170.54,13766.0
2019-07-22 12:10:00,170.52,171.1,170.51,170.79,18256.0,170.52,171.1,170.51,170.79,18256.0
2019-07-22 12:20:00,170.79,170.97,170.72,170.74,17041.0,170.79,170.97,170.72,170.74,17041.0
2019-07-22 12:30:00,170.79,171.07,170.78,170.96,16144.0,170.79,171.07,170.78,170.96,16144.0
2019-07-22 12:40:00,170.94,171.1,170.86,170.89,7058.0,170.94,171.1,170.86,170.89,7058.0
2019-07-22 12:50:00,170.9,170.95,170.78,170.9,8941.0,170.9,170.95,170.78,170.9,8941.0
2019-07-22 13:00:00,170.9,170.9,170.7,170.75,7184.0,170.9,170.9,170.7,170.75,7184.0
2019-07-22 13:10:00,170.68,170.94,170.67,170.92,3968.0,170.68,170.94,170.67,170.92,3968.0
2019-07-22 13:20:00,170.92,171.0,170.8,170.86,6097.0,170.92,171.0,170.8,170.86,6097.0
2019-07-22 13:30:00,170.87,171.25,170.84,171.14,20603.0,170.87,171.25,170.84,171.14,20603.0
2019-07-22 13:40:00,171.14,171.14,170.8,170.84,8264.0,171.14,171.14,170.8,170.84,8264.0
2019-07-22 13:50:00,170.87,171.13,170.87,171.05,5254.0,170.87,171.13,170.87,171.05,5254.0
2019-07-22 14:00:00,171.04,171.12,170.92,170.98,7592.0,171.04,171.12,170.92,170.98,7592.0
2019-07-22 14:10:00,170.95,171.06,170.85,170.92,7700.0,170.95,171.06,170.85,170.92,7700.0
2019-07-22 14:20:00,170.87,170.91,170.71,170.8,20646.0,170.87,170.91,170.71,170.8,20646.0
2019-07-22 14:30:00,170.75,170.78,170.63,170.71,7043.0,170.75,170.78,170.63,170.71,7043.0
2019-07-22 14:40:00,170.68,170.7,170.5,170.58,8188.0,170.68,170.7,170.5,170.58,8188.0
2019-07-22 14:50:00,170.65,170.77,170.58,170.77,6145.0,170.65,170.77,170.58,170.77,6145.0
2019-07-22 15:00:00,170.78,171.24,170.76,170.95,19497.0,170.78,171.24,170.76,170.95,19497.0
2019-07-22 15:10:00,171.0,171.01,170.82,170.93,8903.0,171.0,171.01,170.82,170.93,8903.0
2019-07-22 15:20:00,170.99,170.99,170.68,170.79,9643.0,170.99,170.99,170.68,170.79,9643.0
2019-07-22 15:30:00,170.8,170.8,170.58,170.64,13186.0,170.8,170.8,170.58,170.64,13186.0
2019-07-22 15:40:00,170.62,170.75,170.59,170.72,19526.0,170.62,170.75,170.59,170.72,19526.0
2019-07-22 15:50:00,170.74,170.82,170.23,170.36,115612.0,170.74,170.82,170.23,170.36,115612.0
2019-07-23 09:30:00,171.45,171.45,170.16,170.16,20008.0,171.45,171.45,170.16,170.16,20008.0
2019-07-23 09:40:00,170.09,170.22,169.31,169.86,28836.0,170.09,170.22,169.31,169.86,28836.0
2019-07-23 09:50:00,169.86,170.15,169.41,170.15,14344.0,169.86,170.15,169.41,170.15,14344.0
2019-07-23 10:00:00,170.15,170.52,169.93,170.08,8589.0,170.15,170.52,169.93,170.08,8589.0
2019-07-23 10:10:00,170.02,170.1,169.55,169.58,35261.0,170.02,170.1,169.55,169.58,35261.0
2019-07-23 10:20:00,169.47,169.65,169.45,169.59,6084.0,169.47,169.65,169.45,169.59,6084.0
2019-07-23 10:30:00,169.56,170.27,169.55,170.05,14890.0,169.56,170.27,169.55,170.05,14890.0
2019-07-23 10:40:00,170.01,170.09,169.59,169.62,10160.0,170.01,170.09,169.59,169.62,10160.0
2019-07-23 10:50:00,169.52,169.71,169.24,169.24,10811.0,169.52,169.71,169.24,169.24,10811.0
2019-07-23 11:00:00,169.24,169.25,168.79,168.95,14110.0,169.24,169.25,168.79,168.95,14110.0
2019-07-23 11:10:00,168.94,169.26,168.94,169.22,13522.0,168.94,169.26,168.94,169.22,13522.0
2019-07-23 11:20:00,169.21,169.47,169.0,169.06,5700.0,169.21,169.47,169.0,169.06,5700.0
2019-07-23 11:30:00,169.06,169.19,168.6,168.76,7091.0,169.06,169.19,168.6,168.76,7091.0
2019-07-23 11:40:00,168.79,168.91,168.52,168.54,7950.0,168.79,168.91,168.52,168.54,7950.0
2019-07-23 11:50:00,168.55,168.73,168.42,168.45,6697.0,168.55,168.73,168.42,168.45,6697.0
2019-07-23 12:00:00,168.44,168.5,168.04,168.25,12880.0,168.44,168.5,168.04,168.25,12880.0
2019-07-23 12:10:00,168.24,168.67,168.24,168.5,8120.0,168.24,168.67,168.24,168.5,8120.0
2019-07-23 12:20:00,168.51,168.8,168.16,168.18,14128.0,168.51,168.8,168.16,168.18,14128.0
2019-07-23 12:30:00,168.16,168.48,167.97,168.39,17503.0,168.16,168.48,167.97,168.39,17503.0
2019-07-23 12:40:00,168.37,168.6,168.32,168.5,6880.0,168.37,168.6,168.32,168.5,6880.0
2019-07-23 12:50:00,168.54,168.54,168.35,168.43,7700.0,168.54,168.54,168.35,168.43,7700.0
2019-07-23 13:00:00,168.45,168.47,168.32,168.43,10607.0,168.45,168.47,168.32,168.43,10607.0
2019-07-23 13:10:00,168.38,168.73,168.34,168.67,7150.0,168.38,168.73,168.34,168.67,7150.0
2019-07-23 13:20:00,168.65,168.7,168.5,168.52,4310.0,168.65,168.7,168.5,168.52,4310.0
2019-07-23 13:30:00,168.55,168.8,168.55,168.8,6000.0,168.55,168.8,168.55,168.8,6000.0
2019-07-23 13:40:00,168.85,169.46,168.84,169.2,16528.0,168.85,169.46,168.84,169.2,16528.0
2019-07-23 13:50:00,169.13,169.6,169.11,169.57,4750.0,169.13,169.6,169.11,169.57,4750.0
2019-07-23 14:00:00,169.61,169.62,169.19,169.23,8672.0,169.61,169.62,169.19,169.23,8672.0
2019-07-23 14:10:00,169.17,169.35,169.04,169.29,9076.0,169.17,169.35,169.04,169.29,9076.0
2019-07-23 14:20:00,169.25,169.31,169.08,169.24,6588.0,169.25,169.31,169.08,169.24,6588.0
2019-07-23 14:30:00,169.26,169.34,169.2,169.2,4261.0,169.26,169.34,169.2,169.2,4261.0
2019-07-23 14:40:00,169.11,169.48,169.1,169.47,7226.0,169.11,169.48,169.1,169.47,7226.0
2019-07-23 14:50:00,169.47,169.58,169.41,169.58,7956.0,169.47,169.58,169.41,169.58,7956.0
2019-07-23 15:00:00,169.56,169.56,169.29,169.29,12577.0,169.56,169.56,169.29,169.29,12577.0
2019-07-23 15:10:00,169.35,169.44,169.23,169.35,15318.0,169.35,169.44,169.23,169.35,15318.0
2019-07-23 15:20:00,169.32,169.41,169.28,169.35,13283.0,169.32,169.41,169.28,169.35,13283.0
2019-07-23 15:30:00,169.36,169.42,169.23,169.25,28691.0,169.36,169.42,169.23,169.25,28691.0
2019-07-23 15:40:00,169.27,169.34,169.16,169.29,29673.0,169.27,169.34,169.16,169.29,29673.0
2019-07-23 15:50:00,169.28,169.78,169.25,169.77,99308.0,169.28,169.78,169.25,169.77,99308.0
2019-07-24 09:30:00,169.02,169.26,167.93,168.71,27439.0,169.02,169.26,167.93,168.71,27439.0
2019-07-24 09:40:00,168.77,170.01,168.66,169.95,9616.0,168.77,170.01,168.66,169.95,9616.0
2019-07-24 09:50:00,169.84,171.1,169.78,170.92,43203.0,169.84,171.1,169.78,170.92,43203.0
2019-07-24 10:00:00,170.95,171.07,170.74,170.75,10422.0,170.95,171.07,170.74,170.75,10422.0
2019-07-24 10:10:00,170.68,170.96,170.56,170.69,11315.0,170.68,170.96,170.56,170.69,11315.0
2019-07-24 10:20:00,170.71,170.92,170.66,170.77,6225.0,170.71,170.92,170.66,170.77,6225.0
2019-07-24 10:30:00,170.66,171.42,170.66,171.36,9582.0,170.66,171.42,170.66,171.36,9582.0
2019-07-24 10:40:00,171.33,171.33,171.02,171.24,9881.0,171.33,171.33,171.02,171.24,9881.0
2019-07-24 10:50:00,171.21,171.32,171.03,171.27,9727.0,171.21,171.32,171.03,171.27,9727.0
2019-07-24 11:00:00,171.25,171.43,171.13,171.39,26872.0,171.25,171.43,171.13,171.39,26872.0
2019-07-24 11:10:00,171.35,171.36,171.17,171.26,8814.0,171.35,171.36,171.17,171.26,8814.0
2019-07-24 11:20:00,171.29,171.4,171.09,171.39,6662.0,171.29,171.4,171.09,171.39,6662.0
2019-07-24 11:30:00,171.4,171.58,171.3,171.52,10575.0,171.4,171.58,171.3,171.52,10575.0
2019-07-24 11:40:00,171.53,171.67,171.47,171.66,5872.0,171.53,171.67,171.47,171.66,5872.0
2019-07-24 11:50:00,171.66,171.71,171.44,171.56,8500.0,171.66,171.71,171.44,171.56,8500.0
2019-07-24 12:00:00,171.54,171.77,171.5,171.77,4602.0,171.54,171.77,171.5,171.77,4602.0
2019-07-24 12:10:00,171.78,171.92,171.66,171.84,19522.0,171.78,171.92,171.66,171.84,19522.0
2019-07-24 12:20:00,171.84,172.12,171.81,172.06,9659.0,171.84,172.12,171.81,172.06,9659.0
2019-07-24 12:30:00,172.09,172.13,171.94,172.04,9652.0,172.09,172.13,171.94,172.04,9652.0
2019-07-24 12:40:00,172.04,172.38,171.97,172.25,17393.0,172.04,172.38,171.97,172.25,17393.0
2019-07-24 12:50:00,172.21,172.29,172.03,172.19,19505.0,172.21,172.29,172.03,172.19,19505.0
2019-07-24 13:00:00,172.21,172.26,171.99,172.19,12813.0,172.21,172.26,171.99,172.19,12813.0
2019-07-24 13:10:00,172.14,172.14,171.98,171.99,9078.0,172.14,172.14,171.98,171.99,9078.0
2019-07-24 13:20:00,172.03,172.14,171.98,172.03,6345.0,172.03,172.14,171.98,172.03,6345.0
2019-07-24 13:30:00,172.03,172.14,171.89,171.9,13807.0,172.03,172.14,171.89,171.9,13807.0
2019-07-24 13:40:00,171.92,172.31,171.88,172.31,9489.0,171.92,172.31,171.88,172.31,9489.0
2019-07-24 13:50:00,172.28,172.54,172.26,172.43,9165.0,172.28,172.54,172.26,172.43,9165.0
2019-07-24 14:00:00,172.41,172.78,172.41,172.55,9547.0,172.41,172.78,172.41,172.55,9547.0
2019-07-24 14:10:00,172.55,172.6,172.37,172.52,6269.0,172.55,172.6,172.37,172.52,6269.0
2019-07-24 14:20:00,172.59,172.63,172.48,172.61,4371.0,172.59,172.63,172.48,172.61,4371.0
2019-07-24 14:30:00,172.64,172.86,172.63,172.63,6141.0,172.64,172.86,172.63,172.63,6141.0
2019-07-24 14:40:00,172.61,172.8,172.59,172.8,9575.0,172.61,172.8,172.59,172.8,9575.0
2019-07-24 14:50:00,172.8,173.19,172.79,173.15,26070.0,172.8,173.19,172.79,173.15,26070.0
2019-07-24 15:00:00,173.15,173.19,173.0,173.12,11211.0,173.15,173.19,173.0,173.12,11211.0
2019-07-24 15:10:00,173.11,173.6,173.11,173.53,17445.0,173.11,173.6,173.11,173.53,17445.0
2019-07-24 15:20:00,173.52,173.68,173.29,173.67,17812.0,173.52,173.68,173.29,173.67,17812.0
2019-07-24 15:30:00,173.65,173.86,173.56,173.72,33641.0,173.65,173.86,173.56,173.72,33641.0
2019-07-24 15:40:00,173.71,173.95,173.6,173.76,79462.0,173.71,173.95,173.6,173.76,79462.0
2019-07-24 15:50:00,173.77,173.78,173.24,173.5,91928.0,173.77,173.78,173.24,173.5,91928.0
2019-07-25 09:30:00,171.91,172.76,169.0,169.0,70074.0,171.91,172.76,169.0,169.0,70074.0
2019-07-25 09:40:00,169.01,169.71,168.21,168.21,37756.0,169.01,169.71,168.21,168.21,37756.0
2019-07-25 09:50:00,168.35,168.54,167.6,168.39,40106.0,168.35,168.54,167.6,168.39,40106.0
2019-07-25 10:00:00,168.51,169.0,168.44,168.79,41169.0,168.51,169.0,168.44,168.79,41169.0
2019-07-25 10:10:00,168.83,168.9,167.76,167.77,59697.0,168.83,168.9,167.76,167.77,59697.0
2019-07-25 10:20:00,167.77,167.81,167.15,167.7,44346.0,167.77,167.81,167.15,167.7,44346.0
2019-07-25 10:30:00,167.71,168.55,167.66,168.55,41779.0,167.71,168.55,167.66,168.55,41779.0
2019-07-25 10:40:00,168.56,168.56,168.11,168.2,21840.0,168.56,168.56,168.11,168.2,21840.0
2019-07-25 10:50:00,168.25,168.58,168.0,168.31,30589.0,168.25,168.58,168.0,168.31,30589.0
2019-07-25 11:00:00,168.29,169.44,168.29,169.2,24240.0,168.29,169.44,168.29,169.2,24240.0
2019-07-25 11:10:00,169.22,169.53,169.06,169.15,18900.0,169.22,169.53,169.06,169.15,18900.0
2019-07-25 11:20:00,169.1,169.33,168.97,169.06,16234.0,169.1,169.33,168.97,169.06,16234.0
2019-07-25 11:30:00,169.06,169.71,169.01,169.7,16252.0,169.06,169.71,169.01,169.7,16252.0
2019-07-25 11:40:00,169.72,170.51,169.72,170.13,53554.0,169.72,170.51,169.72,170.13,53554.0
2019-07-25 11:50:00,170.15,170.15,169.72,170.05,9251.0,170.15,170.15,169.72,170.05,9251.0
2019-07-25 12:00:00,169.92,170.08,169.84,169.85,5915.0,169.92,170.08,169.84,169.85,5915.0
2019-07-25 12:10:00,169.88,170.0,169.72,169.77,9965.0,169.88,170.0,169.72,169.77,9965.0
2019-07-25 12:20:00,169.75,169.88,169.6,169.61,12282.0,169.75,169.88,169.6,169.61,12282.0
2019-07-25 12:30:00,169.59,169.59,169.04,169.04,17943.0,169.59,169.59,169.04,169.04,17943.0
2019-07-25 12:40:00,169.01,169.32,168.8,169.23,8711.0,169.01,169.32,168.8,169.23,8711.0
2019-07-25 12:50:00,169.28,169.35,168.98,168.98,7729.0,169.28,169.35,168.98,168.98,7729.0
2019-07-25 13:00:00,168.96,169.15,168.87,169.12,10716.0,168.96,169.15,168.87,169.12,10716.0
2019-07-25 13:10:00,169.09,169.21,168.92,168.97,19646.0,169.09,169.21,168.92,168.97,19646.0
2019-07-25 13:20:00,168.94,169.21,168.85,169.2,4938.0,168.94,169.21,168.85,169.2,4938.0
2019-07-25 13:30:00,169.21,169.68,169.19,169.47,15626.0,169.21,169.68,169.19,169.47,15626.0
2019-07-25 13:40:00,169.51,169.65,169.42,169.53,7445.0,169.51,169.65,169.42,169.53,7445.0
2019-07-25 13:50:00,169.55,169.57,169.3,169.3,10629.0,169.55,169.57,169.3,169.3,10629.0
2019-07-25 14:00:00,169.32,169.72,169.32,169.67,8392.0,169.32,169.72,169.32,169.67,8392.0
2019-07-25 14:10:00,169.72,170.02,169.61,169.88,14282.0,169.72,170.02,169.61,169.88,14282.0
2019-07-25 14:20:00,169.84,169.89,169.68,169.7,7381.0,169.84,169.89,169.68,169.7,7381.0
2019-07-25 14:30:00,169.72,169.72,169.56,169.7,10977.0,169.72,169.72,169.56,169.7,10977.0
2019-07-25 14:40:00,169.71,169.96,169.69,169.9,15853.0,169.71,169.96,169.69,169.9,15853.0
2019-07-25 14:50:00,169.91,169.91,169.55,169.78,15723.0,169.91,169.91,169.55,169.78,15723.0
2019-07-25 15:00:00,169.75,169.97,169.69,169.81,16775.0,169.75,169.97,169.69,169.81,16775.0
2019-07-25 15:10:00,169.79,170.19,169.74,170.17,24502.0,169.79,170.19,169.74,170.17,24502.0
2019-07-25 15:20:00,170.18,170.42,170.12,170.33,24703.0,170.18,170.42,170.12,170.33,24703.0
2019-07-25 15:30:00,170.36,170.61,170.18,170.4,35580.0,170.36,170.61,170.18,170.4,35580.0
2019-07-25 15:40:00,170.37,170.51,170.17,170.3,43789.0,170.37,170.51,170.17,170.3,43789.0
2019-07-25 15:50:00,170.29,170.66,169.85,169.92,203787.0,170.29,170.66,169.85,169.92,203787.0
2019-07-26 09:30:00,170.23,171.24,169.94,171.24,38836.0,170.23,171.24,169.94,171.24,38836.0
2019-07-26 09:40:00,171.1,171.37,170.83,171.3,15032.0,171.1,171.37,170.83,171.3,15032.0
2019-07-26 09:50:00,171.41,171.51,170.81,171.07,20817.0,171.41,171.51,170.81,171.07,20817.0
2019-07-26 10:00:00,171.02,171.25,170.69,170.69,16085.0,171.02,171.25,170.69,170.69,16085.0
2019-07-26 10:10:00,170.65,170.82,169.91,169.92,28506.0,170.65,170.82,169.91,169.92,28506.0
2019-07-26 10:20:00,169.89,170.29,169.72,170.24,8942.0,169.89,170.29,169.72,170.24,8942.0
2019-07-26 10:30:00,170.28,170.39,170.17,170.25,7446.0,170.28,170.39,170.17,170.25,7446.0
2019-07-26 10:40:00,170.17,170.18,169.65,169.81,12733.0,170.17,170.18,169.65,169.81,12733.0
2019-07-26 10:50:00,169.78,170.26,169.7,170.06,19386.0,169.78,170.26,169.7,170.06,19386.0
2019-07-26 11:00:00,170.02,170.07,169.44,169.44,5955.0,170.02,170.07,169.44,169.44,5955.0
2019-07-26 11:10:00,169.45,169.51,168.96,168.99,31379.0,169.45,169.51,168.96,168.99,31379.0
2019-07-26 11:20:00,169.01,169.28,168.96,169.19,13635.0,169.01,169.28,168.96,169.19,13635.0
2019-07-26 11:30:00,169.16,169.24,168.95,168.95,11985.0,169.16,169.24,168.95,168.95,11985.0
2019-07-26 11:40:00,168.98,169.16,168.69,168.75,13768.0,168.98,169.16,168.69,168.75,13768.0
2019-07-26 11:50:00,168.73,168.98,168.64,168.82,15385.0,168.73,168.98,168.64,168.82,15385.0
2019-07-26 12:00:00,168.83,168.87,168.4,168.48,17278.0,168.83,168.87,168.4,168.48,17278.0
2019-07-26 12:10:00,168.45,168.52,168.02,168.08,17956.0,168.45,168.52,168.02,168.08,17956.0
2019-07-26 12:20:00,168.06,168.19,167.77,168.19,31593.0,168.06,168.19,167.77,168.19,31593.0
2019-07-26 12:30:00,168.2,168.34,168.2,168.3,8829.0,168.2,168.34,168.2,168.3,8829.0
2019-07-26 12:40:00,168.3,168.47,168.23,168.38,8353.0,168.3,168.47,168.23,168.38,8353.0
2019-07-26 12:50:00,168.4,168.45,168.3,168.41,7388.0,168.4,168.45,168.3,168.41,7388.0
2019-07-26 13:00:00,168.41,168.43,168.24,168.36,11141.0,168.41,168.43,168.24,168.36,11141.0
2019-07-26 13:10:00,168.36,168.61,168.35,168.43,18276.0,168.36,168.61,168.35,168.43,18276.0
2019-07-26 13:20:00,168.46,168.5,168.24,168.26,8551.0,168.46,168.5,168.24,168.26,8551.0
2019-07-26 13:30:00,168.24,168.32,168.1,168.19,7270.0,168.24,168.32,168.1,168.19,7270.0
2019-07-26 13:40:00,168.18,168.18,167.9,167.96,10458.0,168.18,168.18,167.9,167.96,10458.0
2019-07-26 13:50:00,167.97,168.33,167.95,168.25,6665.0,167.97,168.33,167.95,168.25,6665.0
2019-07-26 14:00:00,168.24,168.32,168.03,168.23,7404.0,168.24,168.32,168.03,168.23,7404.0
2019-07-26 14:10:00,168.26,168.46,168.26,168.33,15141.0,168.26,168.46,168.26,168.33,15141.0
2019-07-26 14:20:00,168.33,168.4,168.25,168.31,9099.0,168.33,168.4,168.25,168.31,9099.0
2019-07-26 14:30:00,168.29,168.4,168.24,168.33,7021.0,168.29,168.4,168.24,168.33,7021.0
2019-07-26 14:40:00,168.3,168.31,168.05,168.13,4177.0,168.3,168.31,168.05,168.13,4177.0
2019-07-26 14:50:00,168.21,168.3,168.17,168.25,6671.0,168.21,168.3,168.17,168.25,6671.0
2019-07-26 15:00:00,168.24,168.33,168.13,168.2,5014.0,168.24,168.33,168.13,168.2,5014.0
2019-07-26 15:10:00,168.19,168.36,168.1,168.27,9843.0,168.19,168.36,168.1,168.27,9843.0
2019-07-26 15:20:00,168.28,168.28,167.87,167.92,18285.0,168.28,168.28,167.87,167.92,18285.0
2019-07-26 15:30:00,167.92,167.99,167.86,167.99,20202.0,167.92,167.99,167.86,167.99,20202.0
2019-07-26 15:40:00,168.06,168.33,167.94,168.27,31609.0,168.06,168.33,167.94,168.27,31609.0
2019-07-26 15:50:00,168.3,168.3,167.93,167.95,121860.0,168.3,168.3,167.93,167.95,121860.0
2019-07-29 09:30:00,168.31,168.62,166.51,166.62,22205.0,168.31,168.62,166.51,166.62,22205.0
2019-07-29 09:40:00,166.52,166.52,164.28,164.55,41256.0,166.52,166.52,164.28,164.55,41256.0
2019-07-29 09:50:00,164.5,164.58,162.44,162.83,51330.0,164.5,164.58,162.44,162.83,51330.0
2019-07-29 10:00:00,162.83,163.55,162.78,162.85,42072.0,162.83,163.55,162.78,162.85,42072.0
2019-07-29 10:10:00,162.88,162.88,161.87,161.91,39351.0,162.88,162.88,161.87,161.91,39351.0
2019-07-29 10:20:00,161.98,162.35,161.58,161.64,63983.0,161.98,162.35,161.58,161.64,63983.0
2019-07-29 10:30:00,161.64,162.08,161.21,161.93,56633.0,161.64,162.08,161.21,161.93,56633.0
2019-07-29 10:40:00,161.87,162.11,161.17,162.08,33795.0,161.87,162.11,161.17,162.08,33795.0
2019-07-29 10:50:00,162.08,162.25,161.34,161.49,75078.0,162.08,162.25,161.34,161.49,75078.0
2019-07-29 11:00:00,161.4,161.51,161.02,161.06,47200.0,161.4,161.51,161.02,161.06,47200.0
2019-07-29 11:10:00,161.06,161.42,160.92,161.34,23476.0,161.06,161.42,160.92,161.34,23476.0
2019-07-29 11:20:00,161.43,161.48,160.9,161.22,27607.0,161.43,161.48,160.9,161.22,27607.0
2019-07-29 11:30:00,161.22,161.4,161.0,161.24,27193.0,161.22,161.4,161.0,161.24,27193.0
2019-07-29 11:40:00,161.25,161.61,161.16,161.57,22456.0,161.25,161.61,161.16,161.57,22456.0
2019-07-29 11:50:00,161.54,161.82,161.43,161.44,20487.0,161.54,161.82,161.43,161.44,20487.0
2019-07-29 12:00:00,161.45,161.45,161.02,161.2,20467.0,161.45,161.45,161.02,161.2,20467.0
2019-07-29 12:10:00,161.21,161.34,160.7,160.76,30708.0,161.21,161.34,160.7,160.76,30708.0
2019-07-29 12:20:00,160.78,161.29,160.75,161.22,30290.0,160.78,161.29,160.75,161.22,30290.0
2019-07-29 12:30:00,161.22,161.35,160.98,161.03,22469.0,161.22,161.35,160.98,161.03,22469.0
2019-07-29 12:40:00,161.03,161.45,161.0,161.45,27255.0,161.03,161.45,161.0,161.45,27255.0
2019-07-29 12:50:00,161.42,161.43,161.19,161.22,22288.0,161.42,161.43,161.19,161.22,22288.0
2019-07-29 13:00:00,161.22,161.28,161.01,161.19,18051.0,161.22,161.28,161.01,161.19,18051.0
2019-07-29 13:10:00,161.24,161.48,161.24,161.33,18413.0,161.24,161.48,161.24,161.33,18413.0
2019-07-29 13:20:00,161.3,161.72,161.2,161.71,24628.0,161.3,161.72,161.2,161.71,24628.0
2019-07-29 13:30:00,161.7,162.04,161.65,161.8,27981.0,161.7,162.04,161.65,161.8,27981.0
2019-07-29 13:40:00,161.82,161.82,161.49,161.61,19875.0,161.82,161.82,161.49,161.61,19875.0
2019-07-29 13:50:00,161.58,161.73,161.53,161.66,14183.0,161.58,161.73,161.53,161.66,14183.0
2019-07-29 14:00:00,161.68,161.8,161.6,161.7,12633.0,161.68,161.8,161.6,161.7,12633.0
2019-07-29 14:10:00,161.7,161.81,161.64,161.76,19653.0,161.7,161.81,161.64,161.76,19653.0
2019-07-29 14:20:00,161.78,162.2,161.78,162.09,22894.0,161.78,162.2,161.78,162.09,22894.0
2019-07-29 14:30:00,162.09,162.09,161.59,161.59,21406.0,162.09,162.09,161.59,161.59,21406.0
2019-07-29 14:40:00,161.59,161.66,161.44,161.58,21700.0,161.59,161.66,161.44,161.58,21700.0
2019-07-29 14:50:00,161.58,162.0,161.58,161.97,15610.0,161.58,162.0,161.58,161.97,15610.0
2019-07-29 15:00:00,161.99,162.13,161.81,161.9,17937.0,161.99,162.13,161.81,161.9,17937.0
2019-07-29 15:10:00,161.9,162.04,161.78,162.02,18568.0,161.9,162.04,161.78,162.02,18568.0
2019-07-29 15:20:00,162.0,162.07,161.85,162.05,21737.0,162.0,162.07,161.85,162.05,21737.0
2019-07-29 15:30:00,162.03,162.7,161.98,162.59,51664.0,162.03,162.7,161.98,162.59,51664.0
2019-07-29 15:40:00,162.6,162.92,162.47,162.89,70394.0,162.6,162.92,162.47,162.89,70394.0
2019-07-29 15:50:00,162.92,163.2,162.68,162.75,138941.0,162.92,163.2,162.68,162.75,138941.0
2019-07-30 09:30:00,162.08,162.13,160.92,161.49,36197.0,162.08,162.13,160.92,161.49,36197.0
2019-07-30 09:40:00,161.55,162.85,161.26,161.26,24576.0,161.55,162.85,161.26,161.26,24576.0
2019-07-30 09:50:00,161.24,161.4,160.86,160.89,26779.0,161.24,161.4,160.86,160.89,26779.0
2019-07-30 10:00:00,160.83,161.16,160.59,160.59,34354.0,160.83,161.16,160.59,160.59,34354.0
2019-07-30 10:10:00,160.63,161.61,160.3,161.53,33007.0,160.63,161.61,160.3,161.53,33007.0
2019-07-30 10:20:00,161.47,162.3,161.41,161.69,38990.0,161.47,162.3,161.41,161.69,38990.0
2019-07-30 10:30:00,161.67,162.09,161.62,161.83,17890.0,161.67,162.09,161.62,161.83,17890.0
2019-07-30 10:40:00,161.68,162.07,161.62,162.0,10605.0,161.68,162.07,161.62,162.0,10605.0
2019-07-30 10:50:00,162.03,162.4,161.71,161.71,11209.0,162.03,162.4,161.71,161.71,11209.0
2019-07-30 11:00:00,161.62,161.77,161.54,161.68,17142.0,161.62,161.77,161.54,161.68,17142.0
2019-07-30 11:10:00,161.6,161.8,161.51,161.62,16757.0,161.6,161.8,161.51,161.62,16757.0
2019-07-30 11:20:00,161.56,161.79,161.31,161.43,20516.0,161.56,161.79,161.31,161.43,20516.0
2019-07-30 11:30:00,161.47,161.63,161.39,161.59,6919.0,161.47,161.63,161.39,161.59,6919.0
2019-07-30 11:40:00,161.59,161.63,161.11,161.11,15851.0,161.59,161.63,161.11,161.11,15851.0
2019-07-30 11:50:00,161.06,161.3,160.89,161.17,20315.0,161.06,161.3,160.89,161.17,20315.0
2019-07-30 12:00:00,161.11,161.35,161.09,161.18,11599.0,161.11,161.35,161.09,161.18,11599.0
2019-07-30 12:10:00,161.19,161.53,161.15,161.32,11617.0,161.19,161.53,161.15,161.32,11617.0
2019-07-30 12:20:00,161.31,161.31,161.09,161.24,8393.0,161.31,161.31,161.09,161.24,8393.0
2019-07-30 12:30:00,161.31,161.37,161.23,161.25,4954.0,161.31,161.37,161.23,161.25,4954.0
2019-07-30 12:40:00,161.27,161.37,160.89,160.93,8760.0,161.27,161.37,160.89,160.93,8760.0
2019-07-30 12:50:00,160.89,160.91,160.71,160.84,10214.0,160.89,160.91,160.71,160.84,10214.0
2019-07-30 13:00:00,160.89,161.02,160.74,160.95,8996.0,160.89,161.02,160.74,160.95,8996.0
2019-07-30 13:10:00,160.96,161.06,160.87,160.94,5503.0,160.96,161.06,160.87,160.94,5503.0
2019-07-30 13:20:00,160.93,161.02,160.84,160.95,7944.0,160.93,161.02,160.84,160.95,7944.0
2019-07-30 13:30:00,160.97,161.0,160.84,160.94,7894.0,160.97,161.0,160.84,160.94,7894.0
2019-07-30 13:40:00,160.91,161.18,160.87,161.18,5318.0,160.91,161.18,160.87,161.18,5318.0
2019-07-30 13:50:00,161.2,161.28,161.16,161.21,12079.0,161.2,161.28,161.16,161.21,12079.0
2019-07-30 14:00:00,161.24,161.67,161.23,161.3,24882.0,161.24,161.67,161.23,161.3,24882.0
2019-07-30 14:10:00,161.27,161.34,161.18,161.27,7370.0,161.27,161.34,161.18,161.27,7370.0
2019-07-30 14:20:00,161.33,161.33,160.99,160.99,8106.0,161.33,161.33,160.99,160.99,8106.0
2019-07-30 14:30:00,161.02,161.12,161.01,161.05,4140.0,161.02,161.12,161.01,161.05,4140.0
2019-07-30 14:40:00,161.06,161.06,160.83,160.93,6075.0,161.06,161.06,160.83,160.93,6075.0
2019-07-30 14:50:00,160.87,160.91,160.64,160.73,11216.0,160.87,160.91,160.64,160.73,11216.0
2019-07-30 15:00:00,160.72,160.93,160.47,160.5,9816.0,160.72,160.93,160.47,160.5,9816.0
2019-07-30 15:10:00,160.5,160.55,160.22,160.25,15246.0,160.5,160.55,160.22,160.25,15246.0
2019-07-30 15:20:00,160.27,160.46,160.25,160.3,11562.0,160.27,160.46,160.25,160.3,11562.0
2019-07-30 15:30:00,160.31,160.67,160.28,160.67,23696.0,160.31,160.67,160.28,160.67,23696.0
2019-07-30 15:40:00,160.63,160.65,160.4,160.4,21631.0,160.63,160.65,160.4,160.4,21631.0
2019-07-30 15:50:00,160.39,160.43,160.01,160.31,88882.0,160.39,160.43,160.01,160.31,88882.0
2019-07-31 09:30:00,160.28,160.6,159.43,159.43,54833.0,160.28,160.6,159.43,159.43,54833.0
2019-07-31 09:40:00,159.46,159.94,159.29,159.53,10059.0,159.46,159.94,159.29,159.53,10059.0
2019-07-31 09:50:00,159.57,160.06,159.27,159.86,49107.0,159.57,160.06,159.27,159.86,49107.0
2019-07-31 10:00:00,159.94,160.17,159.74,159.92,32780.0,159.94,160.17,159.74,159.92,32780.0
2019-07-31 10:10:00,159.97,160.01,159.52,159.96,16015.0,159.97,160.01,159.52,159.96,16015.0
2019-07-31 10:20:00,159.94,160.06,159.59,159.81,12268.0,159.94,160.06,159.59,159.81,12268.0
2019-07-31 10:30:00,159.77,159.82,159.3,159.54,14563.0,159.77,159.82,159.3,159.54,14563.0
2019-07-31 10:40:00,159.52,159.56,159.08,159.12,15512.0,159.52,159.56,159.08,159.12,15512.0
2019-07-31 10:50:00,159.11,159.3,159.04,159.19,14164.0,159.11,159.3,159.04,159.19,14164.0
2019-07-31 11:00:00,159.14,159.44,159.1,159.31,6060.0,159.14,159.44,159.1,159.31,6060.0
2019-07-31 11:10:00,159.34,159.47,159.1,159.25,9000.0,159.34,159.47,159.1,159.25,9000.0
2019-07-31 11:20:00,159.21,159.36,159.09,159.11,8303.0,159.21,159.36,159.09,159.11,8303.0
2019-07-31 11:30:00,159.12,159.26,159.03,159.03,6809.0,159.12,159.26,159.03,159.03,6809.0
2019-07-31 11:40:00,159.12,159.13,158.77,158.84,8645.0,159.12,159.13,158.77,158.84,8645.0
2019-07-31 11:50:00,158.87,158.88,158.65,158.78,7162.0,158.87,158.88,158.65,158.78,7162.0
2019-07-31 12:00:00,158.83,158.83,158.56,158.62,15541.0,158.83,158.83,158.56,158.62,15541.0
2019-07-31 12:10:00,158.62,158.65,158.31,158.51,16096.0,158.62,158.65,158.31,158.51,16096.0
2019-07-31 12:20:00,158.51,158.75,158.49,158.61,11866.0,158.51,158.75,158.49,158.61,11866.0
2019-07-31 12:30:00,158.57,158.57,158.11,158.11,9410.0,158.57,158.57,158.11,158.11,9410.0
2019-07-31 12:40:00,158.15,158.63,158.15,158.46,26612.0,158.15,158.63,158.15,158.46,26612.0
2019-07-31 12:50:00,158.45,158.66,158.35,158.66,6757.0,158.45,158.66,158.35,158.66,6757.0
2019-07-31 13:00:00,158.64,158.95,158.63,158.91,14634.0,158.64,158.95,158.63,158.91,14634.0
2019-07-31 13:10:00,158.95,159.01,158.68,158.7,12334.0,158.95,159.01,158.68,158.7,12334.0
2019-07-31 13:20:00,158.73,158.82,158.58,158.7,7970.0,158.73,158.82,158.58,158.7,7970.0
2019-07-31 13:30:00,158.7,159.01,158.68,158.92,10322.0,158.7,159.01,158.68,158.92,10322.0
2019-07-31 13:40:00,158.9,159.07,158.81,158.99,9313.0,158.9,159.07,158.81,158.99,9313.0
2019-07-31 13:50:00,159.0,159.0,158.47,158.51,17656.0,159.0,159.0,158.47,158.51,17656.0
2019-07-31 14:00:00,158.45,158.82,157.83,158.71,46491.0,158.45,158.82,157.83,158.71,46491.0
2019-07-31 14:10:00,158.59,158.87,158.39,158.47,12864.0,158.59,158.87,158.39,158.47,12864.0
2019-07-31 14:20:00,158.55,158.55,158.21,158.43,8755.0,158.55,158.55,158.21,158.43,8755.0
2019-07-31 14:30:00,158.47,158.77,157.7,157.81,12185.0,158.47,158.77,157.7,157.81,12185.0
2019-07-31 14:40:00,157.57,157.76,156.04,156.04,51652.0,157.57,157.76,156.04,156.04,51652.0
2019-07-31 14:50:00,156.01,156.44,154.28,156.11,55227.0,156.01,156.44,154.28,156.11,55227.0
2019-07-31 15:00:00,156.3,157.3,156.05,156.85,47563.0,156.3,157.3,156.05,156.85,47563.0
2019-07-31 15:10:00,156.6,157.15,156.19,157.15,31817.0,156.6,157.15,156.19,157.15,31817.0
2019-07-31 15:20:00,156.89,157.54,156.84,157.34,31992.0,156.89,157.54,156.84,157.34,31992.0
2019-07-31 15:30:00,157.26,157.45,157.07,157.22,35137.0,157.26,157.45,157.07,157.22,35137.0
2019-07-31 15:40:00,157.24,157.34,156.75,156.81,61845.0,157.24,157.34,156.75,156.81,61845.0
2019-07-31 15:50:00,156.81,156.82,155.69,156.1,185295.0,156.81,156.82,155.69,156.1,185295.0
2019-08-01 09:30:00,156.12,158.83,156.12,158.71,98248.0,156.12,158.83,156.12,158.71,98248.0
2019-08-01 09:40:00,158.71,158.71,156.84,157.51,50026.0,158.71,158.71,156.84,157.51,50026.0
2019-08-01 09:50:00,157.71,157.8,156.92,156.95,24722.0,157.71,157.8,156.92,156.95,24722.0
2019-08-01 10:00:00,156.95,157.02,156.43,156.89,30522.0,156.95,157.02,156.43,156.89,30522.0
2019-08-01 10:10:00,156.81,156.81,156.31,156.81,13408.0,156.81,156.81,156.31,156.81,13408.0
2019-08-01 10:20:00,156.69,157.2,156.66,157.14,30373.0,156.69,157.2,156.66,157.14,30373.0
2019-08-01 10:30:00,157.28,157.69,157.19,157.57,25636.0,157.28,157.69,157.19,157.57,25636.0
2019-08-01 10:40:00,157.62,157.63,157.35,157.4,26089.0,157.62,157.63,157.35,157.4,26089.0
2019-08-01 10:50:00,157.44,158.18,157.41,157.72,37979.0,157.44,158.18,157.41,157.72,37979.0
2019-08-01 11:00:00,157.77,158.15,157.46,157.94,78299.0,157.77,158.15,157.46,157.94,78299.0
2019-08-01 11:10:00,157.92,158.17,157.65,157.77,35591.0,157.92,158.17,157.65,157.77,35591.0
2019-08-01 11:20:00,157.83,158.47,157.78,158.45,19071.0,157.83,158.47,157.78,158.45,19071.0
2019-08-01 11:30:00,158.5,158.61,158.35,158.58,16950.0,158.5,158.61,158.35,158.58,16950.0
2019-08-01 11:40:00,158.54,158.62,158.35,158.53,14724.0,158.54,158.62,158.35,158.53,14724.0
2019-08-01 11:50:00,158.48,158.59,158.01,158.01,18799.0,158.48,158.59,158.01,158.01,18799.0
2019-08-01 12:00:00,158.06,158.07,157.72,157.72,14884.0,158.06,158.07,157.72,157.72,14884.0
2019-08-01 12:10:00,157.75,157.98,157.72,157.77,15545.0,157.75,157.98,157.72,157.77,15545.0
2019-08-01 12:20:00,157.79,157.82,157.64,157.72,12050.0,157.79,157.82,157.64,157.72,12050.0
2019-08-01 12:30:00,157.74,157.91,157.72,157.82,14987.0,157.74,157.91,157.72,157.82,14987.0
2019-08-01 12:40:00,157.77,158.61,157.76,158.59,256280.0,157.77,158.61,157.76,158.59,256280.0
2019-08-01 12:50:00,158.61,158.8,158.21,158.23,54284.0,158.61,158.8,158.21,158.23,54284.0
2019-08-01 13:00:00,158.24,158.35,158.13,158.24,25592.0,158.24,158.35,158.13,158.24,25592.0
2019-08-01 13:10:00,158.2,158.32,158.08,158.09,32943.0,158.2,158.32,158.08,158.09,32943.0
2019-08-01 13:20:00,158.07,158.16,156.63,156.7,35126.0,158.07,158.16,156.63,156.7,35126.0
2019-08-01 13:30:00,156.58,157.25,155.71,155.78,30288.0,156.58,157.25,155.71,155.78,30288.0
2019-08-01 13:40:00,155.58,156.31,155.42,156.05,24996.0,155.58,156.31,155.42,156.05,24996.0
2019-08-01 13:50:00,156.19,156.44,155.13,155.8,17596.0,156.19,156.44,155.13,155.8,17596.0
2019-08-01 14:00:00,155.82,156.06,154.82,154.82,56539.0,155.82,156.06,154.82,154.82,56539.0
2019-08-01 14:10:00,154.82,155.14,154.12,154.71,33700.0,154.82,155.14,154.12,154.71,33700.0
2019-08-01 14:20:00,154.75,154.75,154.1,154.46,22726.0,154.75,154.75,154.1,154.46,22726.0
2019-08-01 14:30:00,154.47,154.47,153.84,153.84,15569.0,154.47,154.47,153.84,153.84,15569.0
2019-08-01 14:40:00,153.91,154.7,153.52,154.68,45732.0,153.91,154.7,153.52,154.68,45732.0
2019-08-01 14:50:00,154.79,155.07,154.48,154.64,29683.0,154.79,155.07,154.48,154.64,29683.0
2019-08-01 15:00:00,154.69,154.94,154.38,154.56,61140.0,154.69,154.94,154.38,154.56,61140.0
2019-08-01 15:10:00,154.57,154.98,154.33,154.81,52466.0,154.57,154.98,154.33,154.81,52466.0
2019-08-01 15:20:00,154.85,155.01,154.61,154.61,20683.0,154.85,155.01,154.61,154.61,20683.0
2019-08-01 15:30:00,154.61,154.74,154.08,154.5,52623.0,154.61,154.74,154.08,154.5,52623.0
2019-08-01 15:40:00,154.55,154.6,153.86,153.89,121415.0,154.55,154.6,153.86,153.89,121415.0
2019-08-01 15:50:00,153.86,153.88,153.03,153.47,374378.0,153.86,153.88,153.03,153.47,374378.0
2019-08-02 09:30:00,153.27,154.27,150.9,152.47,137010.0,153.27,154.27,150.9,152.47,137010.0
2019-08-02 09:40:00,152.36,152.42,150.65,150.65,57332.0,152.36,152.42,150.65,150.65,57332.0
2019-08-02 09:50:00,150.62,151.26,150.59,150.79,98454.0,150.62,151.26,150.59,150.79,98454.0
2019-08-02 10:00:00,150.86,151.01,149.58,149.78,88725.0,150.86,151.01,149.58,149.78,88725.0
2019-08-02 10:10:00,149.78,149.82,149.13,149.2,94526.0,149.78,149.82,149.13,149.2,94526.0
2019-08-02 10:20:00,149.18,149.27,148.47,148.81,118459.0,149.18,149.27,148.47,148.81,118459.0
2019-08-02 10:30:00,148.79,148.91,147.85,148.87,120125.0,148.79,148.91,147.85,148.87,120125.0
2019-08-02 10:40:00,148.86,149.0,148.03,148.1,84810.0,148.86,149.0,148.03,148.1,84810.0
2019-08-02 10:50:00,148.04,148.38,147.93,147.99,90001.0,148.04,148.38,147.93,147.99,90001.0
2019-08-02 11:00:00,147.97,148.15,147.22,147.89,141699.0,147.97,148.15,147.22,147.89,141699.0
2019-08-02 11:10:00,147.9,148.69,147.84,148.41,80198.0,147.9,148.69,147.84,148.41,80198.0
2019-08-02 11:20:00,148.42,148.42,147.71,147.89,85741.0,148.42,148.42,147.71,147.89,85741.0
2019-08-02 11:30:00,147.87,147.99,147.31,147.39,93962.0,147.87,147.99,147.31,147.39,93962.0
2019-08-02 11:40:00,147.37,147.52,146.66,146.92,63347.0,147.37,147.52,146.66,146.92,63347.0
2019-08-02 11:50:00,146.93,147.53,146.59,147.53,60011.0,146.93,147.53,146.59,147.53,60011.0
2019-08-02 12:00:00,147.5,147.61,146.97,147.5,32540.0,147.5,147.61,146.97,147.5,32540.0
2019-08-02 12:10:00,147.53,148.12,147.44,148.06,38451.0,147.53,148.12,147.44,148.06,38451.0
2019-08-02 12:20:00,148.06,148.16,147.81,148.04,54049.0,148.06,148.16,147.81,148.04,54049.0
2019-08-02 12:30:00,148.04,148.09,147.43,147.63,40452.0,148.04,148.09,147.43,147.63,40452.0
2019-08-02 12:40:00,147.62,147.66,147.09,147.16,31393.0,147.62,147.66,147.09,147.16,31393.0
2019-08-02 12:50:00,147.19,147.19,146.77,146.83,27488.0,147.19,147.19,146.77,146.83,27488.0
2019-08-02 13:00:00,146.9,147.08,146.45,146.54,40732.0,146.9,147.08,146.45,146.54,40732.0
2019-08-02 13:10:00,146.51,147.0,146.51,147.0,42406.0,146.51,147.0,146.51,147.0,42406.0
2019-08-02 13:20:00,147.0,147.22,146.68,146.73,39618.0,147.0,147.22,146.68,146.73,39618.0
2019-08-02 13:30:00,146.75,146.85,146.1,146.41,34275.0,146.75,146.85,146.1,146.41,34275.0
2019-08-02 13:40:00,146.44,146.84,146.3,146.3,42622.0,146.44,146.84,146.3,146.3,42622.0
2019-08-02 13:50:00,146.27,147.07,146.17,147.01,46874.0,146.27,147.07,146.17,147.01,46874.0
2019-08-02 14:00:00,147.0,147.8,146.92,147.71,52271.0,147.0,147.8,146.92,147.71,52271.0
2019-08-02 14:10:00,147.7,148.19,147.68,147.93,93377.0,147.7,148.19,147.68,147.93,93377.0
2019-08-02 14:20:00,147.91,148.32,147.66,148.05,75820.0,147.91,148.32,147.66,148.05,75820.0
2019-08-02 14:30:00,147.94,148.37,147.83,148.31,31323.0,147.94,148.37,147.83,148.31,31323.0
2019-08-02 14:40:00,148.25,148.32,147.9,147.9,34358.0,148.25,148.32,147.9,147.9,34358.0
2019-08-02 14:50:00,147.91,148.05,147.71,147.88,52080.0,147.91,148.05,147.71,147.88,52080.0
2019-08-02 15:00:00,147.9,148.12,147.59,147.6,47095.0,147.9,148.12,147.59,147.6,47095.0
2019-08-02 15:10:00,147.6,147.65,147.37,147.47,53221.0,147.6,147.65,147.37,147.47,53221.0
2019-08-02 15:20:00,147.48,148.24,147.47,148.01,74820.0,147.48,148.24,147.47,148.01,74820.0
2019-08-02 15:30:00,148.03,148.61,147.9,148.44,84497.0,148.03,148.61,147.9,148.44,84497.0
2019-08-02 15:40:00,148.48,148.62,147.82,147.86,112423.0,148.48,148.62,147.82,147.86,112423.0
2019-08-02 15:50:00,147.89,147.94,147.26,147.72,314159.0,147.89,147.94,147.26,147.72,314159.0
2019-08-05 09:30:00,143.58,143.58,141.8,142.87,182790.0,143.58,143.58,141.8,142.87,182790.0
2019-08-05 09:40:00,142.92,143.5,142.38,142.78,102319.0,142.92,143.5,142.38,142.78,102319.0
2019-08-05 09:50:00,142.67,143.5,142.3,143.43,78638.0,142.67,143.5,142.3,143.43,78638.0
2019-08-05 10:00:00,143.43,143.56,142.72,142.76,81162.0,143.43,143.56,142.72,142.76,81162.0
2019-08-05 10:10:00,142.73,142.73,142.13,142.14,44445.0,142.73,142.73,142.13,142.14,44445.0
2019-08-05 10:20:00,142.18,142.62,141.84,142.45,38134.0,142.18,142.62,141.84,142.45,38134.0
2019-08-05 10:30:00,142.37,142.67,141.6,141.64,56801.0,142.37,142.67,141.6,141.64,56801.0
2019-08-05 10:40:00,141.66,142.16,141.51,142.0,49019.0,141.66,142.16,141.51,142.0,49019.0
2019-08-05 10:50:00,142.03,142.48,141.98,142.43,44811.0,142.03,142.48,141.98,142.43,44811.0
2019-08-05 11:00:00,142.42,143.11,142.4,142.94,37271.0,142.42,143.11,142.4,142.94,37271.0
2019-08-05 11:10:00,142.97,143.82,142.97,143.58,51566.0,142.97,143.82,142.97,143.58,51566.0
2019-08-05 11:20:00,143.57,143.61,142.96,143.13,38096.0,143.57,143.61,142.96,143.13,38096.0
2019-08-05 11:30:00,143.15,143.16,142.77,142.87,33706.0,143.15,143.16,142.77,142.87,33706.0
2019-08-05 11:40:00,142.83,143.78,142.78,143.76,78757.0,142.83,143.78,142.78,143.76,78757.0
2019-08-05 11:50:00,143.78,143.87,143.42,143.56,75952.0,143.78,143.87,143.42,143.56,75952.0
2019-08-05 12:00:00,143.57,143.88,143.3,143.6,54769.0,143.57,143.88,143.3,143.6,54769.0
2019-08-05 12:10:00,143.54,143.82,143.32,143.81,22257.0,143.54,143.82,143.32,143.81,22257.0
2019-08-05 12:20:00,143.84,144.0,143.31,143.46,43601.0,143.84,144.0,143.31,143.46,43601.0
2019-08-05 12:30:00,143.45,143.56,143.04,143.1,32846.0,143.45,143.56,143.04,143.1,32846.0
2019-08-05 12:40:00,143.14,143.17,142.66,142.68,24828.0,143.14,143.17,142.66,142.68,24828.0
2019-08-05 12:50:00,142.67,143.14,142.41,142.54,41364.0,142.67,143.14,142.41,142.54,41364.0
2019-08-05 13:00:00,142.48,143.13,142.45,143.04,49071.0,142.48,143.13,142.45,143.04,49071.0
2019-08-05 13:10:00,143.1,143.25,142.8,143.19,19805.0,143.1,143.25,142.8,143.19,19805.0
2019-08-05 13:20:00,143.17,143.52,142.83,142.88,28867.0,143.17,143.52,142.83,142.88,28867.0
2019-08-05 13:30:00,142.86,143.28,142.56,143.24,23713.0,142.86,143.28,142.56,143.24,23713.0
2019-08-05 13:40:00,143.19,143.24,142.32,142.55,23787.0,143.19,143.24,142.32,142.55,23787.0
2019-08-05 13:50:00,142.55,142.55,141.88,141.95,30109.0,142.55,142.55,141.88,141.95,30109.0
2019-08-05 14:00:00,141.95,142.17,141.8,141.92,28789.0,141.95,142.17,141.8,141.92,28789.0
2019-08-05 14:10:00,141.87,142.57,141.83,142.49,36328.0,141.87,142.57,141.83,142.49,36328.0
2019-08-05 14:20:00,142.5,142.63,142.1,142.14,35580.0,142.5,142.63,142.1,142.14,35580.0
2019-08-05 14:30:00,142.18,142.6,141.89,142.2,27360.0,142.18,142.6,141.89,142.2,27360.0
2019-08-05 14:40:00,142.2,142.34,141.76,141.94,34389.0,142.2,142.34,141.76,141.94,34389.0
2019-08-05 14:50:00,141.94,142.17,141.64,141.77,40882.0,141.94,142.17,141.64,141.77,40882.0
2019-08-05 15:00:00,141.75,141.92,141.06,141.28,50033.0,141.75,141.92,141.06,141.28,50033.0
2019-08-05 15:10:00,141.25,142.77,141.2,142.76,71046.0,141.25,142.77,141.2,142.76,71046.0
2019-08-05 15:20:00,142.79,142.98,142.39,142.45,72462.0,142.79,142.98,142.39,142.45,72462.0
2019-08-05 15:30:00,142.43,143.09,142.08,142.99,75595.0,142.43,143.09,142.08,142.99,75595.0
2019-08-05 15:40:00,143.02,143.28,142.73,143.04,82765.0,143.02,143.28,142.73,143.04,82765.0
2019-08-05 15:50:00,143.02,144.05,142.78,143.57,335134.0,143.02,144.05,142.78,143.57,335134.0
2019-08-06 09:30:00,145.26,146.67,144.67,146.45,118201.0,145.26,146.67,144.67,146.45,118201.0
2019-08-06 09:40:00,146.44,146.57,145.17,145.66,59969.0,146.44,146.57,145.17,145.66,59969.0
2019-08-06 09:50:00,145.49,146.41,145.35,146.31,49708.0,145.49,146.41,145.35,146.31,49708.0
2019-08-06 10:00:00,146.36,146.66,145.65,145.69,56720.0,146.36,146.66,145.65,145.69,56720.0
2019-08-06 10:10:00,145.76,145.76,144.48,144.57,53038.0,145.76,145.76,144.48,144.57,53038.0
2019-08-06 10:20:00,144.65,145.08,144.48,144.48,32125.0,144.65,145.08,144.48,144.48,32125.0
2019-08-06 10:30:00,144.48,144.94,144.18,144.94,25747.0,144.48,144.94,144.18,144.94,25747.0
2019-08-06 10:40:00,144.95,145.32,144.28,144.28,34099.0,144.95,145.32,144.28,144.28,34099.0
2019-08-06 10:50:00,144.34,144.84,144.29,144.78,22271.0,144.34,144.84,144.29,144.78,22271.0
2019-08-06 11:00:00,144.79,144.8,144.32,144.35,13890.0,144.79,144.8,144.32,144.35,13890.0
2019-08-06 11:10:00,144.3,144.3,143.18,143.19,22641.0,144.3,144.3,143.18,143.19,22641.0
2019-08-06 11:20:00,143.22,143.44,142.94,142.96,26204.0,143.22,143.44,142.94,142.96,26204.0
2019-08-06 11:30:00,142.98,142.99,142.05,142.5,38093.0,142.98,142.99,142.05,142.5,38093.0
2019-08-06 11:40:00,142.48,143.13,142.45,143.12,32039.0,142.48,143.13,142.45,143.12,32039.0
2019-08-06 11:50:00,143.13,143.2,142.49,143.07,32880.0,143.13,143.2,142.49,143.07,32880.0
2019-08-06 12:00:00,143.18,143.37,142.82,143.1,40175.0,143.18,143.37,142.82,143.1,40175.0
2019-08-06 12:10:00,143.17,143.33,142.91,142.98,44154.0,143.17,143.33,142.91,142.98,44154.0
2019-08-06 12:20:00,143.03,143.08,142.86,143.06,22738.0,143.03,143.08,142.86,143.06,22738.0
2019-08-06 12:30:00,143.03,143.19,142.89,143.1,15511.0,143.03,143.19,142.89,143.1,15511.0
2019-08-06 12:40:00,143.07,143.19,142.8,142.95,77382.0,143.07,143.19,142.8,142.95,77382.0
2019-08-06 12:50:00,142.95,143.08,142.8,142.91,75610.0,142.95,143.08,142.8,142.91,75610.0
2019-08-06 13:00:00,142.97,143.73,142.97,143.59,13905.0,142.97,143.73,142.97,143.59,13905.0
2019-08-06 13:10:00,143.51,143.7,143.47,143.47,16955.0,143.51,143.7,143.47,143.47,16955.0
2019-08-06 13:20:00,143.49,143.85,143.46,143.63,11199.0,143.49,143.85,143.46,143.63,11199.0
2019-08-06 13:30:00,143.66,143.77,143.54,143.77,23526.0,143.66,143.77,143.54,143.77,23526.0
2019-08-06 13:40:00,143.74,143.77,143.5,143.66,14914.0,143.74,143.77,143.5,143.66,14914.0
2019-08-06 13:50:00,143.64,143.65,143.26,143.37,13100.0,143.64,143.65,143.26,143.37,13100.0
2019-08-06 14:00:00,143.35,143.35,142.99,142.99,34017.0,143.35,143.35,142.99,142.99,34017.0
2019-08-06 14:10:00,143.04,143.73,143.03,143.63,41061.0,143.04,143.73,143.03,143.63,41061.0
2019-08-06 14:20:00,143.75,144.14,143.63,144.14,13620.0,143.75,144.14,143.63,144.14,13620.0
2019-08-06 14:30:00,144.1,144.33,144.0,144.25,14614.0,144.1,144.33,144.0,144.25,14614.0
2019-08-06 14:40:00,144.26,144.69,144.21,144.54,41917.0,144.26,144.69,144.21,144.54,41917.0
2019-08-06 14:50:00,144.64,144.71,144.12,144.14,20341.0,144.64,144.71,144.12,144.14,20341.0
2019-08-06 15:00:00,144.16,144.32,143.82,143.86,20439.0,144.16,144.32,143.82,143.86,20439.0
2019-08-06 15:10:00,143.77,144.15,143.72,143.96,26812.0,143.77,144.15,143.72,143.96,26812.0
2019-08-06 15:20:00,143.97,144.17,143.56,143.65,32316.0,143.97,144.17,143.56,143.65,32316.0
2019-08-06 15:30:00,143.6,143.72,143.41,143.7,38276.0,143.6,143.72,143.41,143.7,38276.0
2019-08-06 15:40:00,143.68,143.89,143.47,143.59,54073.0,143.68,143.89,143.47,143.59,54073.0
2019-08-06 15:50:00,143.6,143.76,143.42,143.66,167331.0,143.6,143.76,143.42,143.66,167331.0
2019-08-07 09:30:00,141.88,142.17,140.75,141.75,61399.0,141.88,142.17,140.75,141.75,61399.0
2019-08-07 09:40:00,141.76,141.89,140.68,140.95,33226.0,141.76,141.89,140.68,140.95,33226.0
2019-08-07 09:50:00,140.85,141.68,140.64,141.38,36158.0,140.85,141.68,140.64,141.38,36158.0
2019-08-07 10:00:00,141.28,141.9,140.96,141.9,30071.0,141.28,141.9,140.96,141.9,30071.0
2019-08-07 10:10:00,141.91,142.86,141.87,142.23,26028.0,141.91,142.86,141.87,142.23,26028.0
2019-08-07 10:20:00,142.23,142.67,141.87,142.48,49700.0,142.23,142.67,141.87,142.48,49700.0
2019-08-07 10:30:00,142.4,143.41,142.38,143.35,35497.0,142.4,143.41,142.38,143.35,35497.0
2019-08-07 10:40:00,143.29,143.35,142.14,142.45,24555.0,143.29,143.35,142.14,142.45,24555.0
2019-08-07 10:50:00,142.44,143.34,142.39,142.96,36710.0,142.44,143.34,142.39,142.96,36710.0
2019-08-07 11:00:00,142.89,142.92,142.28,142.92,33864.0,142.89,142.92,142.28,142.92,33864.0
2019-08-07 11:10:00,142.93,143.4,142.31,142.36,28403.0,142.93,143.4,142.31,142.36,28403.0
2019-08-07 11:20:00,142.36,142.6,141.97,142.15,27892.0,142.36,142.6,141.97,142.15,27892.0
2019-08-07 11:30:00,142.09,142.47,141.97,142.03,13026.0,142.09,142.47,141.97,142.03,13026.0
2019-08-07 11:40:00,141.97,142.14,141.3,141.54,38927.0,141.97,142.14,141.3,141.54,38927.0
2019-08-07 11:50:00,141.52,142.14,141.49,141.7,25275.0,141.52,142.14,141.49,141.7,25275.0
2019-08-07 12:00:00,141.77,141.82,141.28,141.36,8411.0,141.77,141.82,141.28,141.36,8411.0
2019-08-07 12:10:00,141.36,141.83,141.33,141.64,17564.0,141.36,141.83,141.33,141.64,17564.0
2019-08-07 12:20:00,141.61,141.61,141.16,141.42,17368.0,141.61,141.61,141.16,141.42,17368.0
2019-08-07 12:30:00,141.42,141.92,141.28,141.79,11615.0,141.42,141.92,141.28,141.79,11615.0
2019-08-07 12:40:00,141.87,142.3,141.63,142.13,16235.0,141.87,142.3,141.63,142.13,16235.0
2019-08-07 12:50:00,142.17,142.25,141.99,142.22,18510.0,142.17,142.25,141.99,142.22,18510.0
2019-08-07 13:00:00,142.25,142.87,142.23,142.87,30252.0,142.25,142.87,142.23,142.87,30252.0
2019-08-07 13:10:00,142.91,143.06,142.66,142.99,34722.0,142.91,143.06,142.66,142.99,34722.0
2019-08-07 13:20:00,142.97,143.26,142.93,143.17,8431.0,142.97,143.26,142.93,143.17,8431.0
2019-08-07 13:30:00,143.14,143.78,143.11,143.78,14838.0,143.14,143.78,143.11,143.78,14838.0
2019-08-07 13:40:00,143.8,144.12,143.79,144.05,11200.0,143.8,144.12,143.79,144.05,11200.0
2019-08-07 13:50:00,144.02,144.27,143.81,143.81,15035.0,144.02,144.27,143.81,143.81,15035.0
2019-08-07 14:00:00,143.87,144.21,143.83,144.21,10939.0,143.87,144.21,143.83,144.21,10939.0
2019-08-07 14:10:00,144.16,144.16,143.3,143.5,26679.0,144.16,144.16,143.3,143.5,26679.0
2019-08-07 14:20:00,143.61,144.04,143.47,144.0,17095.0,143.61,144.04,143.47,144.0,17095.0
2019-08-07 14:30:00,144.0,144.39,143.91,144.19,25681.0,144.0,144.39,143.91,144.19,25681.0
2019-08-07 14:40:00,144.16,144.86,144.11,144.55,21622.0,144.16,144.86,144.11,144.55,21622.0
2019-08-07 14:50:00,144.55,144.96,144.52,144.96,21397.0,144.55,144.96,144.52,144.96,21397.0
2019-08-07 15:00:00,144.94,144.95,144.41,144.41,49256.0,144.94,144.95,144.41,144.41,49256.0
2019-08-07 15:10:00,144.41,144.55,144.1,144.55,21159.0,144.41,144.55,144.1,144.55,21159.0
2019-08-07 15:20:00,144.6,144.71,144.46,144.71,14021.0,144.6,144.71,144.46,144.71,14021.0
2019-08-07 15:30:00,144.7,144.89,144.58,144.88,22199.0,144.7,144.89,144.58,144.88,22199.0
2019-08-07 15:40:00,144.87,144.87,144.41,144.41,28398.0,144.87,144.87,144.41,144.41,28398.0
2019-08-07 15:50:00,144.45,144.6,143.89,144.15,128990.0,144.45,144.6,143.89,144.15,128990.0
2019-08-08 09:30:00,146.48,148.35,146.19,147.59,165729.0,146.48,148.35,146.19,147.59,165729.0
2019-08-08 09:40:00,147.66,148.32,147.0,147.92,89677.0,147.66,148.32,147.0,147.92,89677.0
2019-08-08 09:50:00,147.86,148.15,147.09,147.89,74213.0,147.86,148.15,147.09,147.89,74213.0
2019-08-08 10:00:00,147.95,148.22,147.51,148.0,59684.0,147.95,148.22,147.51,148.0,59684.0
2019-08-08 10:10:00,148.0,148.17,147.74,148.04,49808.0,148.0,148.17,147.74,148.04,49808.0
2019-08-08 10:20:00,148.01,148.68,147.85,148.57,49778.0,148.01,148.68,147.85,148.57,49778.0
2019-08-08 10:30:00,148.54,148.88,148.37,148.72,55603.0,148.54,148.88,148.37,148.72,55603.0
2019-08-08 10:40:00,148.73,149.51,148.5,149.18,103507.0,148.73,149.51,148.5,149.18,103507.0
2019-08-08 10:50:00,149.21,149.86,149.04,149.86,34778.0,149.21,149.86,149.04,149.86,34778.0
2019-08-08 11:00:00,149.81,149.97,149.67,149.88,50627.0,149.81,149.97,149.67,149.88,50627.0
2019-08-08 11:10:00,149.88,150.43,149.83,150.33,51716.0,149.88,150.43,149.83,150.33,51716.0
2019-08-08 11:20:00,150.31,150.9,150.26,150.61,90802.0,150.31,150.9,150.26,150.61,90802.0
2019-08-08 11:30:00,150.65,150.68,150.08,150.24,39160.0,150.65,150.68,150.08,150.24,39160.0
2019-08-08 11:40:00,150.2,150.44,150.04,150.14,42318.0,150.2,150.44,150.04,150.14,42318.0
2019-08-08 11:50:00,150.09,150.36,149.94,150.23,62939.0,150.09,150.36,149.94,150.23,62939.0
2019-08-08 12:00:00,150.27,150.51,150.04,150.13,23083.0,150.27,150.51,150.04,150.13,23083.0
2019-08-08 12:10:00,150.19,150.51,149.98,150.5,32919.0,150.19,150.51,149.98,150.5,32919.0
2019-08-08 12:20:00,150.52,150.67,150.3,150.34,18293.0,150.52,150.67,150.3,150.34,18293.0
2019-08-08 12:30:00,150.38,150.65,150.22,150.27,24918.0,150.38,150.65,150.22,150.27,24918.0
2019-08-08 12:40:00,150.4,150.5,150.24,150.48,16882.0,150.4,150.5,150.24,150.48,16882.0
2019-08-08 12:50:00,150.54,151.0,150.51,150.8,24902.0,150.54,151.0,150.51,150.8,24902.0
2019-08-08 13:00:00,150.81,150.81,150.5,150.53,28652.0,150.81,150.81,150.5,150.53,28652.0
2019-08-08 13:10:00,150.53,150.77,150.45,150.59,14849.0,150.53,150.77,150.45,150.59,14849.0
2019-08-08 13:20:00,150.61,150.78,150.34,150.37,29403.0,150.61,150.78,150.34,150.37,29403.0
2019-08-08 13:30:00,150.33,150.79,150.31,150.79,19713.0,150.33,150.79,150.31,150.79,19713.0
2019-08-08 13:40:00,150.8,150.92,150.73,150.82,28397.0,150.8,150.92,150.73,150.82,28397.0
2019-08-08 13:50:00,150.82,151.0,150.69,150.89,21138.0,150.82,151.0,150.69,150.89,21138.0
2019-08-08 14:00:00,150.85,150.87,150.44,150.55,40514.0,150.85,150.87,150.44,150.55,40514.0
2019-08-08 14:10:00,150.53,151.0,150.51,150.82,25540.0,150.53,151.0,150.51,150.82,25540.0
2019-08-08 14:20:00,150.86,150.97,150.73,150.94,20441.0,150.86,150.97,150.73,150.94,20441.0
2019-08-08 14:30:00,150.93,151.0,150.66,150.85,23613.0,150.93,151.0,150.66,150.85,23613.0
2019-08-08 14:40:00,150.81,151.19,150.73,150.94,29972.0,150.81,151.19,150.73,150.94,29972.0
2019-08-08 14:50:00,150.93,151.31,150.93,151.14,32009.0,150.93,151.31,150.93,151.14,32009.0
2019-08-08 15:00:00,151.11,151.31,151.11,151.17,25807.0,151.11,151.31,151.11,151.17,25807.0
2019-08-08 15:10:00,151.18,151.26,150.98,151.03,30696.0,151.18,151.26,150.98,151.03,30696.0
2019-08-08 15:20:00,151.06,151.46,150.96,151.32,34955.0,151.06,151.46,150.96,151.32,34955.0
2019-08-08 15:30:00,151.3,151.65,151.29,151.59,53855.0,151.3,151.65,151.29,151.59,53855.0
2019-08-08 15:40:00,151.57,152.15,151.57,152.01,112141.0,151.57,152.15,151.57,152.01,112141.0
2019-08-08 15:50:00,152.01,152.22,151.79,152.1,296571.0,152.01,152.22,151.79,152.1,296571.0
2019-08-09 09:30:00,151.04,152.23,150.99,151.91,60964.0,151.04,152.23,150.99,151.91,60964.0
2019-08-09 09:40:00,151.97,152.23,151.75,151.96,46219.0,151.97,152.23,151.75,151.96,46219.0
2019-08-09 09:50:00,151.9,152.46,151.31,152.45,36260.0,151.9,152.46,151.31,152.45,36260.0
2019-08-09 10:00:00,152.5,152.67,151.66,151.8,51776.0,152.5,152.67,151.66,151.8,51776.0
2019-08-09 10:10:00,151.73,152.17,151.47,151.47,26687.0,151.73,152.17,151.47,151.47,26687.0
2019-08-09 10:20:00,151.57,151.61,150.69,150.74,25043.0,151.57,151.61,150.69,150.74,25043.0
2019-08-09 10:30:00,150.74,150.98,150.04,150.92,43025.0,150.74,150.98,150.04,150.92,43025.0
2019-08-09 10:40:00,150.88,150.95,150.4,150.79,21794.0,150.88,150.95,150.4,150.79,21794.0
2019-08-09 10:50:00,150.81,151.2,150.81,150.91,22644.0,150.81,151.2,150.81,150.91,22644.0
2019-08-09 11:00:00,150.87,150.92,150.13,150.32,22396.0,150.87,150.92,150.13,150.32,22396.0
2019-08-09 11:10:00,150.32,150.61,150.28,150.41,20722.0,150.32,150.61,150.28,150.41,20722.0
2019-08-09 11:20:00,150.4,150.47,149.64,149.69,33205.0,150.4,150.47,149.64,149.69,33205.0
2019-08-09 11:30:00,149.64,150.05,149.64,149.96,28157.0,149.64,150.05,149.64,149.96,28157.0
2019-08-09 11:40:00,149.87,150.05,149.59,149.99,18607.0,149.87,150.05,149.59,149.99,18607.0
2019-08-09 11:50:00,150.0,150.06,149.46,149.71,24969.0,150.0,150.06,149.46,149.71,24969.0
2019-08-09 12:00:00,149.71,150.38,149.7,150.32,18729.0,149.71,150.38,149.7,150.32,18729.0
2019-08-09 12:10:00,150.31,150.39,150.01,150.12,21434.0,150.31,150.39,150.01,150.12,21434.0
2019-08-09 12:20:00,150.08,150.33,150.0,150.22,23551.0,150.08,150.33,150.0,150.22,23551.0
2019-08-09 12:30:00,150.22,150.57,150.18,150.57,16813.0,150.22,150.57,150.18,150.57,16813.0
2019-08-09 12:40:00,150.61,150.73,150.42,150.61,16521.0,150.61,150.73,150.42,150.61,16521.0
2019-08-09 12:50:00,150.61,151.65,150.6,151.09,20106.0,150.61,151.65,150.6,151.09,20106.0
2019-08-09 13:00:00,151.08,151.21,150.83,150.96,17382.0,151.08,151.21,150.83,150.96,17382.0
2019-08-09 13:10:00,150.91,151.45,150.9,151.45,9807.0,150.91,151.45,150.9,151.45,9807.0
2019-08-09 13:20:00,151.42,151.76,151.39,151.47,17185.0,151.42,151.76,151.39,151.47,17185.0
2019-08-09 13:30:00,151.5,152.01,151.5,151.87,30597.0,151.5,152.01,151.5,151.87,30597.0
2019-08-09 13:40:00,151.92,152.18,151.89,152.07,16932.0,151.92,152.18,151.89,152.07,16932.0
2019-08-09 13:50:00,152.1,152.1,151.67,151.68,15818.0,152.1,152.1,151.67,151.68,15818.0
2019-08-09 14:00:00,151.61,151.87,151.44,151.74,18556.0,151.61,151.87,151.44,151.74,18556.0
2019-08-09 14:10:00,151.76,151.89,151.63,151.77,10900.0,151.76,151.89,151.63,151.77,10900.0
2019-08-09 14:20:00,151.78,152.2,151.64,152.1,12861.0,151.78,152.2,151.64,152.1,12861.0
2019-08-09 14:30:00,152.12,152.25,151.72,151.84,13914.0,152.12,152.25,151.72,151.84,13914.0
2019-08-09 14:40:00,151.83,152.07,151.73,151.74,19585.0,151.83,152.07,151.73,151.74,19585.0
2019-08-09 14:50:00,151.74,151.87,151.56,151.64,17198.0,151.74,151.87,151.56,151.64,17198.0
2019-08-09 15:00:00,151.6,152.09,151.51,152.06,21107.0,151.6,152.09,151.51,152.06,21107.0
2019-08-09 15:10:00,152.01,152.3,151.89,151.93,17514.0,152.01,152.3,151.89,151.93,17514.0
2019-08-09 15:20:00,151.96,152.19,151.92,152.16,19889.0,151.96,152.19,151.92,152.16,19889.0
2019-08-09 15:30:00,152.14,152.45,152.11,152.37,34273.0,152.14,152.45,152.11,152.37,34273.0
2019-08-09 15:40:00,152.36,152.36,151.9,151.94,45648.0,152.36,152.36,151.9,151.94,45648.0
2019-08-09 15:50:00,151.92,152.06,151.1,151.33,177642.0,151.92,152.06,151.1,151.33,177642.0
2019-08-12 09:30:00,149.53,149.89,148.24,148.65,33281.0,149.53,149.89,148.24,148.65,33281.0
2019-08-12 09:40:00,148.65,149.34,148.33,148.42,32175.0,148.65,149.34,148.33,148.42,32175.0
2019-08-12 09:50:00,148.52,148.86,148.24,148.37,16346.0,148.52,148.86,148.24,148.37,16346.0
2019-08-12 10:00:00,148.37,148.71,147.91,148.02,38532.0,148.37,148.71,147.91,148.02,38532.0
2019-08-12 10:10:00,148.13,148.77,147.99,148.72,72310.0,148.13,148.77,147.99,148.72,72310.0
2019-08-12 10:20:00,148.82,149.2,148.75,149.03,73808.0,148.82,149.2,148.75,149.03,73808.0
2019-08-12 10:30:00,149.01,149.52,149.0,149.47,82744.0,149.01,149.52,149.0,149.47,82744.0
2019-08-12 10:40:00,149.52,149.65,149.13,149.27,19128.0,149.52,149.65,149.13,149.27,19128.0
2019-08-12 10:50:00,149.22,149.67,149.14,149.61,11527.0,149.22,149.67,149.14,149.61,11527.0
2019-08-12 11:00:00,149.65,149.87,149.37,149.59,47494.0,149.65,149.87,149.37,149.59,47494.0
2019-08-12 11:10:00,149.55,149.58,149.22,149.49,102209.0,149.55,149.58,149.22,149.49,102209.0
2019-08-12 11:20:00,149.53,149.81,149.47,149.78,26621.0,149.53,149.81,149.47,149.78,26621.0
2019-08-12 11:30:00,149.78,149.96,149.53,149.63,44035.0,149.78,149.96,149.53,149.63,44035.0
2019-08-12 11:40:00,149.63,150.35,149.62,150.16,24575.0,149.63,150.35,149.62,150.16,24575.0
2019-08-12 11:50:00,150.23,150.23,149.9,150.06,33011.0,150.23,150.23,149.9,150.06,33011.0
2019-08-12 12:00:00,150.04,150.16,149.86,150.16,48074.0,150.04,150.16,149.86,150.16,48074.0
2019-08-12 12:10:00,150.15,150.36,149.82,150.09,41988.0,150.15,150.36,149.82,150.09,41988.0
2019-08-12 12:20:00,150.14,150.34,149.95,150.12,11503.0,150.14,150.34,149.95,150.12,11503.0
2019-08-12 12:30:00,150.13,150.28,150.0,150.0,20335.0,150.13,150.28,150.0,150.0,20335.0
2019-08-12 12:40:00,150.04,150.06,149.56,149.93,71642.0,150.04,150.06,149.56,149.93,71642.0
2019-08-12 12:50:00,149.9,150.01,149.66,149.95,24057.0,149.9,150.01,149.66,149.95,24057.0
2019-08-12 13:00:00,149.93,149.97,149.53,149.66,30283.0,149.93,149.97,149.53,149.66,30283.0
2019-08-12 13:10:00,149.65,149.84,149.63,149.76,28290.0,149.65,149.84,149.63,149.76,28290.0
2019-08-12 13:20:00,149.78,150.06,149.78,149.95,10958.0,149.78,150.06,149.78,149.95,10958.0
2019-08-12 13:30:00,149.97,150.15,149.9,149.92,21690.0,149.97,150.15,149.9,149.92,21690.0
2019-08-12 13:40:00,149.92,150.03,149.52,149.61,28466.0,149.92,150.03,149.52,149.61,28466.0
2019-08-12 13:50:00,149.61,149.61,149.32,149.32,19121.0,149.61,149.61,149.32,149.32,19121.0
2019-08-12 14:00:00,149.27,149.29,148.94,149.07,17071.0,149.27,149.29,148.94,149.07,17071.0
2019-08-12 14:10:00,149.0,149.13,148.69,148.7,25907.0,149.0,149.13,148.69,148.7,25907.0
2019-08-12 14:20:00,148.71,148.72,148.21,148.22,11735.0,148.71,148.72,148.21,148.22,11735.0
2019-08-12 14:30:00,148.18,148.55,148.14,148.31,18557.0,148.18,148.55,148.14,148.31,18557.0
2019-08-12 14:40:00,148.3,148.33,147.88,147.89,62106.0,148.3,148.33,147.88,147.89,62106.0
2019-08-12 14:50:00,147.92,148.06,147.84,148.06,49463.0,147.92,148.06,147.84,148.06,49463.0
2019-08-12 15:00:00,148.01,149.09,147.97,148.89,239895.0,148.01,149.09,147.97,148.89,239895.0
2019-08-12 15:10:00,148.86,149.01,148.62,148.97,106313.0,148.86,149.01,148.62,148.97,106313.0
2019-08-12 15:20:00,148.89,148.93,148.7,148.92,26886.0,148.89,148.93,148.7,148.92,26886.0
2019-08-12 15:30:00,148.89,148.94,148.62,148.85,41182.0,148.89,148.94,148.62,148.85,41182.0
2019-08-12 15:40:00,148.85,149.06,148.7,149.05,57353.0,148.85,149.06,148.7,149.05,57353.0
2019-08-12 15:50:00,149.07,149.13,148.76,148.8,162993.0,149.07,149.13,148.76,148.8,162993.0
2019-08-13 09:30:00,148.59,149.86,148.14,149.57,31726.0,148.59,149.86,148.14,149.57,31726.0
2019-08-13 09:40:00,149.57,151.3,148.79,150.81,61778.0,149.57,151.3,148.79,150.81,61778.0
2019-08-13 09:50:00,150.81,152.88,150.4,152.6,46497.0,150.81,152.88,150.4,152.6,46497.0
2019-08-13 10:00:00,152.58,153.3,152.46,153.21,87963.0,152.58,153.3,152.46,153.21,87963.0
2019-08-13 10:10:00,153.26,154.04,152.89,154.03,51190.0,153.26,154.04,152.89,154.03,51190.0
2019-08-13 10:20:00,154.01,154.5,153.53,154.15,40081.0,154.01,154.5,153.53,154.15,40081.0
2019-08-13 10:30:00,154.16,154.52,153.62,153.62,44739.0,154.16,154.52,153.62,153.62,44739.0
2019-08-13 10:40:00,153.59,153.7,153.22,153.51,16257.0,153.59,153.7,153.22,153.51,16257.0
2019-08-13 10:50:00,153.49,153.79,153.29,153.59,44237.0,153.49,153.79,153.29,153.59,44237.0
2019-08-13 11:00:00,153.56,153.56,152.7,153.18,39702.0,153.56,153.56,152.7,153.18,39702.0
2019-08-13 11:10:00,153.11,153.33,151.89,152.05,18275.0,153.11,153.33,151.89,152.05,18275.0
2019-08-13 11:20:00,152.01,152.29,151.54,151.87,15394.0,152.01,152.29,151.54,151.87,15394.0
2019-08-13 11:30:00,151.85,151.94,151.35,151.93,15047.0,151.85,151.94,151.35,151.93,15047.0
2019-08-13 11:40:00,151.93,152.41,151.93,152.31,14197.0,151.93,152.41,151.93,152.31,14197.0
2019-08-13 11:50:00,152.35,152.46,151.96,152.29,9830.0,152.35,152.46,151.96,152.29,9830.0
2019-08-13 12:00:00,152.54,152.56,152.05,152.33,5911.0,152.54,152.56,152.05,152.33,5911.0
2019-08-13 12:10:00,152.39,152.57,152.21,152.5,10550.0,152.39,152.57,152.21,152.5,10550.0
2019-08-13 12:20:00,152.52,152.68,152.23,152.23,8913.0,152.52,152.68,152.23,152.23,8913.0
2019-08-13 12:30:00,152.17,152.23,151.96,152.03,10752.0,152.17,152.23,151.96,152.03,10752.0
2019-08-13 12:40:00,152.05,152.11,151.92,151.92,34034.0,152.05,152.11,151.92,151.92,34034.0
2019-08-13 12:50:00,151.92,152.01,151.71,151.98,73646.0,151.92,152.01,151.71,151.98,73646.0
2019-08-13 13:00:00,152.0,152.35,151.9,152.24,49085.0,152.0,152.35,151.9,152.24,49085.0
2019-08-13 13:10:00,152.2,152.48,151.74,151.99,26829.0,152.2,152.48,151.74,151.99,26829.0
2019-08-13 13:20:00,151.98,152.15,151.9,152.06,21757.0,151.98,152.15,151.9,152.06,21757.0
2019-08-13 13:30:00,152.07,152.22,151.98,151.98,7956.0,152.07,152.22,151.98,151.98,7956.0
2019-08-13 13:40:00,152.0,152.25,151.96,152.14,7776.0,152.0,152.25,151.96,152.14,7776.0
2019-08-13 13:50:00,152.11,152.27,152.07,152.1,8599.0,152.11,152.27,152.07,152.1,8599.0
2019-08-13 14:00:00,152.12,152.13,151.94,152.02,8271.0,152.12,152.13,151.94,152.02,8271.0
2019-08-13 14:10:00,152.02,152.22,151.96,152.01,11333.0,152.02,152.22,151.96,152.01,11333.0
2019-08-13 14:20:00,151.99,152.24,151.93,152.23,11046.0,151.99,152.24,151.93,152.23,11046.0
2019-08-13 14:30:00,152.24,152.46,152.21,152.38,11795.0,152.24,152.46,152.21,152.38,11795.0
2019-08-13 14:40:00,152.38,152.5,152.19,152.2,9116.0,152.38,152.5,152.19,152.2,9116.0
2019-08-13 14:50:00,152.17,152.27,151.98,151.98,10350.0,152.17,152.27,151.98,151.98,10350.0
2019-08-13 15:00:00,151.98,152.17,151.83,151.96,16068.0,151.98,152.17,151.83,151.96,16068.0
2019-08-13 15:10:00,151.97,152.16,151.86,152.13,13024.0,151.97,152.16,151.86,152.13,13024.0
2019-08-13 15:20:00,152.16,152.19,151.99,152.18,14073.0,152.16,152.19,151.99,152.18,14073.0
2019-08-13 15:30:00,152.13,152.29,152.01,152.23,14889.0,152.13,152.29,152.01,152.23,14889.0
2019-08-13 15:40:00,152.25,152.29,151.76,151.89,32629.0,152.25,152.29,151.76,151.89,32629.0
2019-08-13 15:50:00,151.88,151.94,151.39,151.82,120401.0,151.88,151.94,151.39,151.82,120401.0
2019-08-14 09:30:00,148.52,148.67,146.78,148.51,28867.0,148.52,148.67,146.78,148.51,28867.0
2019-08-14 09:40:00,148.37,148.37,146.92,147.28,15318.0,148.37,148.37,146.92,147.28,15318.0
2019-08-14 09:50:00,147.14,147.89,146.99,147.64,15201.0,147.14,147.89,146.99,147.64,15201.0
2019-08-14 10:00:00,147.55,147.55,146.81,147.21,9439.0,147.55,147.55,146.81,147.21,9439.0
2019-08-14 10:10:00,147.19,147.19,146.66,146.79,12384.0,147.19,147.19,146.66,146.79,12384.0
2019-08-14 10:20:00,146.73,147.15,146.56,146.88,12034.0,146.73,147.15,146.56,146.88,12034.0
2019-08-14 10:30:00,146.92,146.97,146.42,146.5,15445.0,146.92,146.97,146.42,146.5,15445.0
2019-08-14 10:40:00,146.51,146.84,146.41,146.52,19737.0,146.51,146.84,146.41,146.52,19737.0
2019-08-14 10:50:00,146.49,146.59,145.92,145.92,15508.0,146.49,146.59,145.92,145.92,15508.0
2019-08-14 11:00:00,145.98,145.98,145.64,145.69,55341.0,145.98,145.98,145.64,145.69,55341.0
2019-08-14 11:10:00,145.69,145.79,144.89,145.33,29650.0,145.69,145.79,144.89,145.33,29650.0
2019-08-14 11:20:00,145.33,145.67,145.33,145.46,24120.0,145.33,145.67,145.33,145.46,24120.0
2019-08-14 11:30:00,145.49,145.91,145.25,145.28,30163.0,145.49,145.91,145.25,145.28,30163.0
2019-08-14 11:40:00,145.34,145.35,144.68,144.89,20675.0,145.34,145.35,144.68,144.89,20675.0
2019-08-14 11:50:00,144.9,145.08,144.66,144.74,19430.0,144.9,145.08,144.66,144.74,19430.0
2019-08-14 12:00:00,144.72,144.72,143.61,144.39,24929.0,144.72,144.72,143.61,144.39,24929.0
2019-08-14 12:10:00,144.38,144.95,144.34,144.88,24104.0,144.38,144.95,144.34,144.88,24104.0
2019-08-14 12:20:00,144.95,145.0,144.53,144.81,16483.0,144.95,145.0,144.53,144.81,16483.0
2019-08-14 12:30:00,144.83,145.38,144.83,145.12,17300.0,144.83,145.38,144.83,145.12,17300.0
2019-08-14 12:40:00,145.16,145.22,144.49,144.49,11730.0,145.16,145.22,144.49,144.49,11730.0
2019-08-14 12:50:00,144.48,144.62,144.16,144.3,15859.0,144.48,144.62,144.16,144.3,15859.0
2019-08-14 13:00:00,144.26,144.7,144.15,144.69,28359.0,144.26,144.7,144.15,144.69,28359.0
2019-08-14 13:10:00,144.72,145.08,144.55,144.89,23207.0,144.72,145.08,144.55,144.89,23207.0
2019-08-14 13:20:00,144.89,145.87,144.89,145.81,18046.0,144.89,145.87,144.89,145.81,18046.0
2019-08-14 13:30:00,145.75,146.44,145.74,146.34,17293.0,145.75,146.44,145.74,146.34,17293.0
2019-08-14 13:40:00,146.34,146.56,146.32,146.48,20015.0,146.34,146.56,146.32,146.48,20015.0
2019-08-14 13:50:00,146.48,146.66,146.27,146.39,21005.0,146.48,146.66,146.27,146.39,21005.0
2019-08-14 14:00:00,146.34,146.69,146.1,146.69,24075.0,146.34,146.69,146.1,146.69,24075.0
2019-08-14 14:10:00,146.73,146.98,146.48,146.96,25140.0,146.73,146.98,146.48,146.96,25140.0
2019-08-14 14:20:00,146.92,146.92,146.65,146.7,58421.0,146.92,146.92,146.65,146.7,58421.0
2019-08-14 14:30:00,146.71,146.74,146.3,146.55,35020.0,146.71,146.74,146.3,146.55,35020.0
2019-08-14 14:40:00,146.49,146.95,146.36,146.94,27639.0,146.49,146.95,146.36,146.94,27639.0
2019-08-14 14:50:00,146.86,147.06,146.81,146.82,14351.0,146.86,147.06,146.81,146.82,14351.0
2019-08-14 15:00:00,146.83,147.54,146.77,147.23,18962.0,146.83,147.54,146.77,147.23,18962.0
2019-08-14 15:10:00,147.2,147.25,146.86,146.9,27912.0,147.2,147.25,146.86,146.9,27912.0
2019-08-14 15:20:00,146.91,147.62,146.73,147.27,54078.0,146.91,147.62,146.73,147.27,54078.0
2019-08-14 15:30:00,147.24,147.46,146.69,147.07,92355.0,147.24,147.46,146.69,147.07,92355.0
2019-08-14 15:40:00,147.05,147.24,146.74,146.96,68290.0,147.05,147.24,146.74,146.96,68290.0
2019-08-14 15:50:00,146.99,147.67,146.81,146.85,147601.0,146.99,147.67,146.81,146.85,147601.0
2019-08-15 09:30:00,144.99,144.99,142.31,142.4,191876.0,144.99,144.99,142.31,142.4,191876.0
2019-08-15 09:40:00,142.41,144.35,141.46,143.89,106629.0,142.41,144.35,141.46,143.89,106629.0
2019-08-15 09:50:00,143.8,143.83,143.13,143.38,44840.0,143.8,143.83,143.13,143.38,44840.0
2019-08-15 10:00:00,143.31,144.1,143.31,143.97,91876.0,143.31,144.1,143.31,143.97,91876.0
2019-08-15 10:10:00,143.9,144.76,143.89,144.06,31938.0,143.9,144.76,143.89,144.06,31938.0
2019-08-15 10:20:00,143.99,144.45,143.82,143.83,45597.0,143.99,144.45,143.82,143.83,45597.0
2019-08-15 10:30:00,143.7,143.76,143.32,143.33,34760.0,143.7,143.76,143.32,143.33,34760.0
2019-08-15 10:40:00,143.29,143.53,143.04,143.07,22899.0,143.29,143.53,143.04,143.07,22899.0
2019-08-15 10:50:00,143.06,143.24,142.72,142.9,31550.0,143.06,143.24,142.72,142.9,31550.0
2019-08-15 11:00:00,142.89,143.08,142.27,142.34,39630.0,142.89,143.08,142.27,142.34,39630.0
2019-08-15 11:10:00,142.32,142.42,142.04,142.07,21859.0,142.32,142.42,142.04,142.07,21859.0
2019-08-15 11:20:00,142.01,142.67,141.75,142.63,28330.0,142.01,142.67,141.75,142.63,28330.0
2019-08-15 11:30:00,142.64,142.94,142.59,142.86,12801.0,142.64,142.94,142.59,142.86,12801.0
2019-08-15 11:40:00,142.86,143.02,142.77,142.9,24998.0,142.86,143.02,142.77,142.9,24998.0
2019-08-15 11:50:00,142.94,143.36,142.84,143.27,39151.0,142.94,143.36,142.84,143.27,39151.0
2019-08-15 12:00:00,143.24,143.85,143.08,143.7,18268.0,143.24,143.85,143.08,143.7,18268.0
2019-08-15 12:10:00,143.66,143.67,143.34,143.44,22326.0,143.66,143.67,143.34,143.44,22326.0
2019-08-15 12:20:00,143.44,143.5,143.02,143.02,17228.0,143.44,143.5,143.02,143.02,17228.0
2019-08-15 12:30:00,143.04,143.17,142.71,142.83,45702.0,143.04,143.17,142.71,142.83,45702.0
2019-08-15 12:40:00,142.78,142.94,142.58,142.74,34337.0,142.78,142.94,142.58,142.74,34337.0
2019-08-15 12:50:00,142.75,143.01,142.69,142.96,39013.0,142.75,143.01,142.69,142.96,39013.0
2019-08-15 13:00:00,142.94,143.22,142.85,142.89,25295.0,142.94,143.22,142.85,142.89,25295.0
2019-08-15 13:10:00,142.8,143.11,142.8,143.1,32693.0,142.8,143.11,142.8,143.1,32693.0
2019-08-15 13:20:00,143.13,143.24,142.87,142.97,12480.0,143.13,143.24,142.87,142.97,12480.0
2019-08-15 13:30:00,142.96,143.0,142.55,142.58,33596.0,142.96,143.0,142.55,142.58,33596.0
2019-08-15 13:40:00,142.64,142.72,141.87,141.92,29514.0,142.64,142.72,141.87,141.92,29514.0
2019-08-15 13:50:00,142.01,142.09,141.48,141.73,22372.0,142.01,142.09,141.48,141.73,22372.0
2019-08-15 14:00:00,141.75,142.23,141.56,142.18,22925.0,141.75,142.23,141.56,142.18,22925.0
2019-08-15 14:10:00,142.17,142.68,142.17,142.28,22190.0,142.17,142.68,142.17,142.28,22190.0
2019-08-15 14:20:00,142.28,142.72,142.27,142.52,19427.0,142.28,142.72,142.27,142.52,19427.0
2019-08-15 14:30:00,142.55,142.55,142.25,142.34,28897.0,142.55,142.55,142.25,142.34,28897.0
2019-08-15 14:40:00,142.38,142.97,142.32,142.8,22554.0,142.38,142.97,142.32,142.8,22554.0
2019-08-15 14:50:00,142.8,142.82,142.36,142.65,21010.0,142.8,142.82,142.36,142.65,21010.0
2019-08-15 15:00:00,142.67,143.31,142.67,143.2,25846.0,142.67,143.31,142.67,143.2,25846.0
2019-08-15 15:10:00,143.22,143.22,142.9,143.07,34046.0,143.22,143.22,142.9,143.07,34046.0
2019-08-15 15:20:00,143.04,143.15,142.87,143.03,39943.0,143.04,143.15,142.87,143.03,39943.0
2019-08-15 15:30:00,143.03,143.07,142.7,142.86,87475.0,143.03,143.07,142.7,142.86,87475.0
2019-08-15 15:40:00,142.87,143.35,142.66,143.31,64373.0,142.87,143.35,142.66,143.31,64373.0
2019-08-15 15:50:00,143.33,143.38,142.84,142.87,176250.0,143.33,143.38,142.84,142.87,176250.0
2019-08-16 09:30:00,144.71,145.32,143.88,144.23,78998.0,144.71,145.32,143.88,144.23,78998.0
2019-08-16 09:40:00,144.18,144.76,144.03,144.1,22656.0,144.18,144.76,144.03,144.1,22656.0
2019-08-16 09:50:00,144.11,144.74,144.1,144.3,21153.0,144.11,144.74,144.1,144.3,21153.0
2019-08-16 10:00:00,144.3,144.57,143.84,143.88,28888.0,144.3,144.57,143.84,143.88,28888.0
2019-08-16 10:10:00,143.81,143.99,143.55,143.85,14413.0,143.81,143.99,143.55,143.85,14413.0
2019-08-16 10:20:00,143.82,144.75,143.82,144.25,24007.0,143.82,144.75,143.82,144.25,24007.0
2019-08-16 10:30:00,144.35,144.66,144.17,144.49,16719.0,144.35,144.66,144.17,144.49,16719.0
2019-08-16 10:40:00,144.55,145.01,144.52,144.9,15504.0,144.55,145.01,144.52,144.9,15504.0
2019-08-16 10:50:00,144.9,144.97,144.73,144.82,54427.0,144.9,144.97,144.73,144.82,54427.0
2019-08-16 11:00:00,144.83,144.99,144.33,144.43,47804.0,144.83,144.99,144.33,144.43,47804.0
2019-08-16 11:10:00,144.33,144.44,143.94,144.07,19528.0,144.33,144.44,143.94,144.07,19528.0
2019-08-16 11:20:00,144.04,144.44,143.98,144.2,18870.0,144.04,144.44,143.98,144.2,18870.0
2019-08-16 11:30:00,144.19,144.19,143.84,144.05,17881.0,144.19,144.19,143.84,144.05,17881.0
2019-08-16 11:40:00,144.02,144.18,143.86,144.11,23686.0,144.02,144.18,143.86,144.11,23686.0
2019-08-16 11:50:00,144.19,144.46,144.19,144.32,36110.0,144.19,144.46,144.19,144.32,36110.0
2019-08-16 12:00:00,144.34,144.43,144.18,144.23,30857.0,144.34,144.43,144.18,144.23,30857.0
2019-08-16 12:10:00,144.28,144.43,144.1,144.25,31298.0,144.28,144.43,144.1,144.25,31298.0
2019-08-16 12:20:00,144.24,144.41,144.2,144.27,20551.0,144.24,144.41,144.2,144.27,20551.0
2019-08-16 12:30:00,144.3,144.53,144.25,144.49,74468.0,144.3,144.53,144.25,144.49,74468.0
2019-08-16 12:40:00,144.49,144.52,144.25,144.33,34402.0,144.49,144.52,144.25,144.33,34402.0
2019-08-16 12:50:00,144.34,144.41,144.07,144.15,25338.0,144.34,144.41,144.07,144.15,25338.0
2019-08-16 13:00:00,144.16,144.29,144.0,144.23,23923.0,144.16,144.29,144.0,144.23,23923.0
2019-08-16 13:10:00,144.25,144.28,144.08,144.26,28652.0,144.25,144.28,144.08,144.26,28652.0
2019-08-16 13:20:00,144.26,144.27,144.18,144.22,16312.0,144.26,144.27,144.18,144.22,16312.0
2019-08-16 13:30:00,144.22,144.25,144.0,144.0,15886.0,144.22,144.25,144.0,144.0,15886.0
2019-08-16 13:40:00,144.01,144.09,143.84,143.87,13046.0,144.01,144.09,143.84,143.87,13046.0
2019-08-16 13:50:00,143.89,144.16,143.71,143.97,32791.0,143.89,144.16,143.71,143.97,32791.0
2019-08-16 14:00:00,143.94,143.97,143.66,143.67,23442.0,143.94,143.97,143.66,143.67,23442.0
2019-08-16 14:10:00,143.62,143.97,143.53,143.94,25498.0,143.62,143.97,143.53,143.94,25498.0
2019-08-16 14:20:00,143.94,144.05,143.76,143.94,24093.0,143.94,144.05,143.76,143.94,24093.0
2019-08-16 14:30:00,143.94,143.98,143.63,143.72,15371.0,143.94,143.98,143.63,143.72,15371.0
2019-08-16 14:40:00,143.73,143.75,143.61,143.65,15891.0,143.73,143.75,143.61,143.65,15891.0
2019-08-16 14:50:00,143.65,143.77,143.6,143.63,20690.0,143.65,143.77,143.6,143.63,20690.0
2019-08-16 15:00:00,143.61,144.13,143.58,144.08,25122.0,143.61,144.13,143.58,144.08,25122.0
2019-08-16 15:10:00,144.05,144.05,143.89,143.96,22904.0,144.05,144.05,143.89,143.96,22904.0
2019-08-16 15:20:00,143.96,144.13,143.9,144.11,28917.0,143.96,144.13,143.9,144.11,28917.0
2019-08-16 15:30:00,144.09,144.18,143.83,144.11,42298.0,144.09,144.18,143.83,144.11,42298.0
2019-08-16 15:40:00,144.08,144.21,143.77,143.81,41142.0,144.08,144.21,143.77,143.81,41142.0
2019-08-16 15:50:00,143.8,144.33,143.78,144.13,111255.0,143.8,144.33,143.78,144.13,111255.0
2019-08-19 09:30:00,146.87,146.87,145.9,146.06,64062.0,146.87,146.87,145.9,146.06,64062.0
2019-08-19 09:40:00,146.01,146.29,145.91,145.92,56670.0,146.01,146.29,145.91,145.92,56670.0
2019-08-19 09:50:00,146.02,146.08,145.64,145.87,11102.0,146.02,146.08,145.64,145.87,11102.0
2019-08-19 10:00:00,145.86,146.39,145.86,146.19,27187.0,145.86,146.39,145.86,146.19,27187.0
2019-08-19 10:10:00,146.21,146.21,145.78,146.06,27761.0,146.21,146.21,145.78,146.06,27761.0
2019-08-19 10:20:00,146.01,146.46,145.88,146.38,34645.0,146.01,146.46,145.88,146.38,34645.0
2019-08-19 10:30:00,146.36,146.76,146.34,146.64,48928.0,146.36,146.76,146.34,146.64,48928.0
2019-08-19 10:40:00,146.64,146.69,146.19,146.31,26819.0,146.64,146.69,146.19,146.31,26819.0
2019-08-19 10:50:00,146.34,146.69,146.23,146.64,10608.0,146.34,146.69,146.23,146.64,10608.0
2019-08-19 11:00:00,146.65,146.76,146.42,146.49,43028.0,146.65,146.76,146.42,146.49,43028.0
2019-08-19 11:10:00,146.51,146.6,146.21,146.4,33841.0,146.51,146.6,146.21,146.4,33841.0
2019-08-19 11:20:00,146.44,146.63,146.35,146.47,42186.0,146.44,146.63,146.35,146.47,42186.0
2019-08-19 11:30:00,146.49,146.61,146.41,146.59,41317.0,146.49,146.61,146.41,146.59,41317.0
2019-08-19 11:40:00,146.62,146.73,146.48,146.49,112355.0,146.62,146.73,146.48,146.49,112355.0
2019-08-19 11:50:00,146.52,146.55,146.32,146.39,28624.0,146.52,146.55,146.32,146.39,28624.0
2019-08-19 12:00:00,146.39,146.42,146.05,146.05,34527.0,146.39,146.42,146.05,146.05,34527.0
2019-08-19 12:10:00,146.04,146.05,145.74,145.78,46308.0,146.04,146.05,145.74,145.78,46308.0
2019-08-19 12:20:00,145.77,145.77,145.61,145.64,24172.0,145.77,145.77,145.61,145.64,24172.0
2019-08-19 12:30:00,145.65,145.98,145.46,145.88,31793.0,145.65,145.98,145.46,145.88,31793.0
2019-08-19 12:40:00,145.89,146.23,145.85,146.17,11211.0,145.89,146.23,145.85,146.17,11211.0
2019-08-19 12:50:00,146.15,146.17,146.05,146.09,13072.0,146.15,146.17,146.05,146.09,13072.0
2019-08-19 13:00:00,146.07,146.11,145.86,145.88,10950.0,146.07,146.11,145.86,145.88,10950.0
2019-08-19 13:10:00,145.87,146.02,145.75,145.99,11116.0,145.87,146.02,145.75,145.99,11116.0
2019-08-19 13:20:00,146.05,146.36,146.04,146.31,14620.0,146.05,146.36,146.04,146.31,14620.0
2019-08-19 13:30:00,146.29,146.5,146.24,146.42,11203.0,146.29,146.5,146.24,146.42,11203.0
2019-08-19 13:40:00,146.4,146.44,146.13,146.16,8797.0,146.4,146.44,146.13,146.16,8797.0
2019-08-19 13:50:00,146.17,146.19,145.82,145.82,9780.0,146.17,146.19,145.82,145.82,9780.0
2019-08-19 14:00:00,145.82,145.82,145.68,145.68,9293.0,145.82,145.82,145.68,145.68,9293.0
2019-08-19 14:10:00,145.69,145.7,145.5,145.58,23914.0,145.69,145.7,145.5,145.58,23914.0
2019-08-19 14:20:00,145.55,145.94,145.55,145.9,12750.0,145.55,145.94,145.55,145.9,12750.0
2019-08-19 14:30:00,145.87,145.88,145.76,145.8,9287.0,145.87,145.88,145.76,145.8,9287.0
2019-08-19 14:40:00,145.83,145.97,145.79,145.93,7753.0,145.83,145.97,145.79,145.93,7753.0
2019-08-19 14:50:00,145.9,145.97,145.85,145.89,21015.0,145.9,145.97,145.85,145.89,21015.0
2019-08-19 15:00:00,145.94,146.18,145.85,146.08,18300.0,145.94,146.18,145.85,146.08,18300.0
2019-08-19 15:10:00,146.08,146.11,145.96,146.11,17055.0,146.08,146.11,145.96,146.11,17055.0
2019-08-19 15:20:00,146.09,146.22,145.99,146.2,16790.0,146.09,146.22,145.99,146.2,16790.0
2019-08-19 15:30:00,146.2,146.58,146.2,146.53,59397.0,146.2,146.58,146.2,146.53,59397.0
2019-08-19 15:40:00,146.54,146.71,146.49,146.62,32172.0,146.54,146.71,146.49,146.62,32172.0
2019-08-19 15:50:00,146.63,146.64,146.09,146.19,61268.0,146.63,146.64,146.09,146.19,61268.0
2019-08-20 09:30:00,145.72,146.46,144.6,144.85,24362.0,145.72,146.46,144.6,144.85,24362.0
2019-08-20 09:40:00,144.71,145.26,144.53,144.93,15078.0,144.71,145.26,144.53,144.93,15078.0
2019-08-20 09:50:00,144.95,145.66,144.93,145.47,25633.0,144.95,145.66,144.93,145.47,25633.0
2019-08-20 10:00:00,145.44,145.71,144.93,145.52,24161.0,145.44,145.71,144.93,145.52,24161.0
2019-08-20 10:10:00,145.54,146.23,145.53,146.16,17486.0,145.54,146.23,145.53,146.16,17486.0
2019-08-20 10:20:00,146.12,146.3,146.0,146.3,4300.0,146.12,146.3,146.0,146.3,4300.0
2019-08-20 10:30:00,146.24,146.29,145.96,146.25,12701.0,146.24,146.29,145.96,146.25,12701.0
2019-08-20 10:40:00,146.21,146.67,146.2,146.43,8754.0,146.21,146.67,146.2,146.43,8754.0
2019-08-20 10:50:00,146.45,147.33,146.29,147.29,19725.0,146.45,147.33,146.29,147.29,19725.0
2019-08-20 11:00:00,147.29,147.34,147.0,147.14,14821.0,147.29,147.34,147.0,147.14,14821.0
2019-08-20 11:10:00,147.21,147.33,147.02,147.13,15692.0,147.21,147.33,147.02,147.13,15692.0
2019-08-20 11:20:00,147.15,147.39,147.05,147.27,17987.0,147.15,147.39,147.05,147.27,17987.0
2019-08-20 11:30:00,147.32,147.42,147.05,147.07,13739.0,147.32,147.42,147.05,147.07,13739.0
2019-08-20 11:40:00,147.08,147.14,146.87,146.9,15183.0,147.08,147.14,146.87,146.9,15183.0
2019-08-20 11:50:00,146.9,146.92,146.66,146.82,12392.0,146.9,146.92,146.66,146.82,12392.0
2019-08-20 12:00:00,146.9,147.05,146.9,146.92,7421.0,146.9,147.05,146.9,146.92,7421.0
2019-08-20 12:10:00,146.91,147.06,146.81,147.06,6487.0,146.91,147.06,146.81,147.06,6487.0
2019-08-20 12:20:00,147.03,147.1,146.85,146.94,10030.0,147.03,147.1,146.85,146.94,10030.0
2019-08-20 12:30:00,146.91,147.05,146.7,146.75,12372.0,146.91,147.05,146.7,146.75,12372.0
2019-08-20 12:40:00,146.73,146.83,146.69,146.81,6997.0,146.73,146.83,146.69,146.81,6997.0
2019-08-20 12:50:00,146.9,146.97,146.78,146.97,6810.0,146.9,146.97,146.78,146.97,6810.0
2019-08-20 13:00:00,146.97,147.13,146.94,147.13,10373.0,146.97,147.13,146.94,147.13,10373.0
2019-08-20 13:10:00,147.15,147.17,146.98,147.13,9399.0,147.15,147.17,146.98,147.13,9399.0
2019-08-20 13:20:00,147.1,147.16,147.03,147.12,4638.0,147.1,147.16,147.03,147.12,4638.0
2019-08-20 13:30:00,147.11,147.12,146.76,147.05,16600.0,147.11,147.12,146.76,147.05,16600.0
2019-08-20 13:40:00,147.06,147.27,147.05,147.07,8580.0,147.06,147.27,147.05,147.07,8580.0
2019-08-20 13:50:00,147.08,147.25,146.97,147.22,14191.0,147.08,147.25,146.97,147.22,14191.0
2019-08-20 14:00:00,147.25,147.26,146.66,146.66,7541.0,147.25,147.26,146.66,146.66,7541.0
2019-08-20 14:10:00,146.69,146.78,146.5,146.65,14123.0,146.69,146.78,146.5,146.65,14123.0
2019-08-20 14:20:00,146.61,146.75,146.28,146.73,9626.0,146.61,146.75,146.28,146.73,9626.0
2019-08-20 14:30:00,146.69,146.89,146.64,146.78,8333.0,146.69,146.89,146.64,146.78,8333.0
2019-08-20 14:40:00,146.8,146.81,146.64,146.81,11816.0,146.8,146.81,146.64,146.81,11816.0
2019-08-20 14:50:00,146.78,146.97,146.65,146.97,8759.0,146.78,146.97,146.65,146.97,8759.0
2019-08-20 15:00:00,146.96,146.96,146.65,146.65,14338.0,146.96,146.96,146.65,146.65,14338.0
2019-08-20 15:10:00,146.65,146.83,146.65,146.79,19435.0,146.65,146.83,146.65,146.79,19435.0
2019-08-20 15:20:00,146.78,146.96,146.77,146.9,41073.0,146.78,146.96,146.77,146.9,41073.0
2019-08-20 15:30:00,146.88,147.05,146.79,147.01,53189.0,146.88,147.05,146.79,147.01,53189.0
2019-08-20 15:40:00,147.01,147.15,146.99,147.08,34776.0,147.01,147.15,146.99,147.08,34776.0
2019-08-20 15:50:00,147.07,147.13,146.54,146.63,117361.0,147.07,147.13,146.54,146.63,117361.0
2019-08-21 09:30:00,147.75,147.99,146.69,147.52,29341.0,147.75,147.99,146.69,147.52,29341.0
2019-08-21 09:40:00,147.46,148.1,147.36,147.36,25981.0,147.46,148.1,147.36,147.36,25981.0
2019-08-21 09:50:00,147.49,147.68,147.09,147.28,15705.0,147.49,147.68,147.09,147.28,15705.0
2019-08-21 10:00:00,147.25,147.5,146.92,146.98,16113.0,147.25,147.5,146.92,146.98,16113.0
2019-08-21 10:10:00,147.0,147.06,146.6,146.99,13858.0,147.0,147.06,146.6,146.99,13858.0
2019-08-21 10:20:00,147.08,147.27,146.95,146.98,5082.0,147.08,147.27,146.95,146.98,5082.0
2019-08-21 10:30:00,146.92,147.04,146.64,146.76,18838.0,146.92,147.04,146.64,146.76,18838.0
2019-08-21 10:40:00,146.81,147.01,146.46,146.72,23093.0,146.81,147.01,146.46,146.72,23093.0
2019-08-21 10:50:00,146.84,147.24,146.79,146.9,59962.0,146.84,147.24,146.79,146.9,59962.0
2019-08-21 11:00:00,146.89,147.1,146.71,146.91,23069.0,146.89,147.1,146.71,146.91,23069.0
2019-08-21 11:10:00,146.8,146.92,146.68,146.75,47914.0,146.8,146.92,146.68,146.75,47914.0
2019-08-21 11:20:00,146.74,146.74,146.36,146.41,45875.0,146.74,146.74,146.36,146.41,45875.0
2019-08-21 11:30:00,146.43,146.63,146.37,146.49,55282.0,146.43,146.63,146.37,146.49,55282.0
2019-08-21 11:40:00,146.5,146.63,146.22,146.25,24673.0,146.5,146.63,146.22,146.25,24673.0
2019-08-21 11:50:00,146.27,146.28,145.9,146.08,44148.0,146.27,146.28,145.9,146.08,44148.0
2019-08-21 12:00:00,146.08,146.2,145.82,145.82,32030.0,146.08,146.2,145.82,145.82,32030.0
2019-08-21 12:10:00,145.8,145.85,145.62,145.83,35814.0,145.8,145.85,145.62,145.83,35814.0
2019-08-21 12:20:00,145.81,146.16,145.79,146.1,24432.0,145.81,146.16,145.79,146.1,24432.0
2019-08-21 12:30:00,146.08,146.14,145.94,146.03,19009.0,146.08,146.14,145.94,146.03,19009.0
2019-08-21 12:40:00,146.04,146.05,145.88,145.99,15032.0,146.04,146.05,145.88,145.99,15032.0
2019-08-21 12:50:00,146.0,146.13,145.87,145.94,30304.0,146.0,146.13,145.87,145.94,30304.0
2019-08-21 13:00:00,145.96,146.02,145.82,145.89,19279.0,145.96,146.02,145.82,145.89,19279.0
2019-08-21 13:10:00,145.89,145.95,145.61,145.7,19305.0,145.89,145.95,145.61,145.7,19305.0
2019-08-21 13:20:00,145.67,145.84,145.63,145.72,19069.0,145.67,145.84,145.63,145.72,19069.0
2019-08-21 13:30:00,145.75,145.8,145.51,145.6,34281.0,145.75,145.8,145.51,145.6,34281.0
2019-08-21 13:40:00,145.59,145.63,145.5,145.57,22977.0,145.59,145.63,145.5,145.57,22977.0
2019-08-21 13:50:00,145.56,145.62,145.44,145.49,19406.0,145.56,145.62,145.44,145.49,19406.0
2019-08-21 14:00:00,145.45,146.04,145.01,145.94,63209.0,145.45,146.04,145.01,145.94,63209.0
2019-08-21 14:10:00,145.97,146.14,145.84,146.02,26336.0,145.97,146.14,145.84,146.02,26336.0
2019-08-21 14:20:00,146.03,146.09,145.85,146.0,23474.0,146.03,146.09,145.85,146.0,23474.0
2019-08-21 14:30:00,146.01,146.01,145.62,145.63,10590.0,146.01,146.01,145.62,145.63,10590.0
2019-08-21 14:40:00,145.64,145.75,145.55,145.59,12749.0,145.64,145.75,145.55,145.59,12749.0
2019-08-21 14:50:00,145.61,145.62,145.36,145.53,18613.0,145.61,145.62,145.36,145.53,18613.0
2019-08-21 15:00:00,145.52,145.65,145.46,145.65,26951.0,145.52,145.65,145.46,145.65,26951.0
2019-08-21 15:10:00,145.65,145.82,145.64,145.78,19559.0,145.65,145.82,145.64,145.78,19559.0
2019-08-21 15:20:00,145.79,145.83,145.66,145.77,20475.0,145.79,145.83,145.66,145.77,20475.0
2019-08-21 15:30:00,145.78,145.97,145.7,145.75,30429.0,145.78,145.97,145.7,145.75,30429.0
2019-08-21 15:40:00,145.72,145.93,145.67,145.93,39944.0,145.72,145.93,145.67,145.93,39944.0
2019-08-21 15:50:00,145.94,146.03,145.8,145.9,104615.0,145.94,146.03,145.8,145.9,104615.0
2019-08-22 09:30:00,145.9,146.27,144.89,146.15,63157.0,145.9,146.27,144.89,146.15,63157.0
2019-08-22 09:40:00,146.37,146.43,145.65,145.77,36678.0,146.37,146.43,145.65,145.77,36678.0
2019-08-22 09:50:00,145.65,145.86,145.2,145.69,71624.0,145.65,145.86,145.2,145.69,71624.0
2019-08-22 10:00:00,145.62,145.76,144.89,145.1,61223.0,145.62,145.76,144.89,145.1,61223.0
2019-08-22 10:10:00,145.0,145.1,144.8,144.87,37999.0,145.0,145.1,144.8,144.87,37999.0
2019-08-22 10:20:00,144.87,144.87,144.2,144.35,36576.0,144.87,144.87,144.2,144.35,36576.0
2019-08-22 10:30:00,144.3,144.32,143.17,143.88,45404.0,144.3,144.32,143.17,143.88,45404.0
2019-08-22 10:40:00,143.9,144.0,143.18,143.62,42955.0,143.9,144.0,143.18,143.62,42955.0
2019-08-22 10:50:00,143.61,143.94,143.43,143.65,32272.0,143.61,143.94,143.43,143.65,32272.0
2019-08-22 11:00:00,143.65,144.12,143.33,143.92,50316.0,143.65,144.12,143.33,143.92,50316.0
2019-08-22 11:10:00,143.95,144.53,143.91,144.36,29792.0,143.95,144.53,143.91,144.36,29792.0
2019-08-22 11:20:00,144.32,144.65,144.29,144.35,18897.0,144.32,144.65,144.29,144.35,18897.0
2019-08-22 11:30:00,144.35,144.46,144.15,144.16,42199.0,144.35,144.46,144.15,144.16,42199.0
2019-08-22 11:40:00,144.16,144.23,143.59,143.65,33994.0,144.16,144.23,143.59,143.65,33994.0
2019-08-22 11:50:00,143.67,143.71,143.44,143.65,26035.0,143.67,143.71,143.44,143.65,26035.0
2019-08-22 12:00:00,143.64,144.14,143.57,143.99,21322.0,143.64,144.14,143.57,143.99,21322.0
2019-08-22 12:10:00,143.96,144.18,143.87,144.15,19089.0,143.96,144.18,143.87,144.15,19089.0
2019-08-22 12:20:00,144.15,144.17,144.0,144.12,16169.0,144.15,144.17,144.0,144.12,16169.0
2019-08-22 12:30:00,144.14,144.38,144.05,144.29,18330.0,144.14,144.38,144.05,144.29,18330.0
2019-08-22 12:40:00,144.29,144.53,144.29,144.45,30673.0,144.29,144.53,144.29,144.45,30673.0
2019-08-22 12:50:00,144.45,144.5,144.21,144.43,56921.0,144.45,144.5,144.21,144.43,56921.0
2019-08-22 13:00:00,144.38,145.03,144.34,144.81,153717.0,144.38,145.03,144.34,144.81,153717.0
2019-08-22 13:10:00,144.83,145.26,144.83,145.26,21237.0,144.83,145.26,144.83,145.26,21237.0
2019-08-22 13:20:00,145.31,145.61,145.25,145.38,17506.0,145.31,145.61,145.25,145.38,17506.0
2019-08-22 13:30:00,145.38,145.43,145.27,145.31,20599.0,145.38,145.43,145.27,145.31,20599.0
2019-08-22 13:40:00,145.31,145.59,145.21,145.23,68559.0,145.31,145.59,145.21,145.23,68559.0
2019-08-22 13:50:00,145.19,145.74,145.01,145.69,81135.0,145.19,145.74,145.01,145.69,81135.0
2019-08-22 14:00:00,145.7,145.92,145.52,145.55,44698.0,145.7,145.92,145.52,145.55,44698.0
2019-08-22 14:10:00,145.53,145.53,145.24,145.5,15658.0,145.53,145.53,145.24,145.5,15658.0
2019-08-22 14:20:00,145.49,145.5,145.26,145.26,12592.0,145.49,145.5,145.26,145.26,12592.0
2019-08-22 14:30:00,145.28,145.39,145.03,145.27,30729.0,145.28,145.39,145.03,145.27,30729.0
2019-08-22 14:40:00,145.28,145.54,145.21,145.36,67411.0,145.28,145.54,145.21,145.36,67411.0
2019-08-22 14:50:00,145.33,145.6,145.27,145.5,12129.0,145.33,145.6,145.27,145.5,12129.0
2019-08-22 15:00:00,145.5,145.53,145.29,145.37,19756.0,145.5,145.53,145.29,145.37,19756.0
2019-08-22 15:10:00,145.3,145.32,145.01,145.01,20015.0,145.3,145.32,145.01,145.01,20015.0
2019-08-22 15:20:00,145.05,145.38,145.02,145.22,29496.0,145.05,145.38,145.02,145.22,29496.0
2019-08-22 15:30:00,145.21,145.33,145.07,145.1,94457.0,145.21,145.33,145.07,145.1,94457.0
2019-08-22 15:40:00,145.12,145.41,145.07,145.22,73893.0,145.12,145.41,145.07,145.22,73893.0
2019-08-22 15:50:00,145.23,145.48,144.93,145.21,214365.0,145.23,145.48,144.93,145.21,214365.0
2019-08-23 09:30:00,145.5,145.5,143.24,144.16,76586.0,145.5,145.5,143.24,144.16,76586.0
2019-08-23 09:40:00,144.09,144.98,144.04,144.25,38734.0,144.09,144.98,144.04,144.25,38734.0
2019-08-23 09:50:00,144.16,144.97,143.93,144.92,22184.0,144.16,144.97,143.93,144.92,22184.0
2019-08-23 10:00:00,144.96,145.68,144.54,144.98,36209.0,144.96,145.68,144.54,144.98,36209.0
2019-08-23 10:10:00,144.97,145.94,144.43,145.87,20269.0,144.97,145.94,144.43,145.87,20269.0
2019-08-23 10:20:00,145.8,146.46,145.71,145.96,16453.0,145.8,146.46,145.71,145.96,16453.0
2019-08-23 10:30:00,145.86,147.0,145.71,147.0,30214.0,145.86,147.0,145.71,147.0,30214.0
2019-08-23 10:40:00,146.96,147.11,146.03,146.09,18821.0,146.96,147.11,146.03,146.09,18821.0
2019-08-23 10:50:00,146.15,146.54,145.95,145.96,28559.0,146.15,146.54,145.95,145.96,28559.0
2019-08-23 11:00:00,146.1,146.19,143.85,143.85,58688.0,146.1,146.19,143.85,143.85,58688.0
2019-08-23 11:10:00,143.72,145.09,143.39,145.09,40506.0,143.72,145.09,143.39,145.09,40506.0
2019-08-23 11:20:00,144.95,145.12,144.44,144.74,59016.0,144.95,145.12,144.44,144.74,59016.0
2019-08-23 11:30:00,144.72,144.91,144.29,144.6,60081.0,144.72,144.91,144.29,144.6,60081.0
2019-08-23 11:40:00,144.5,144.86,144.39,144.71,31233.0,144.5,144.86,144.39,144.71,31233.0
2019-08-23 11:50:00,144.7,144.99,143.91,143.94,33949.0,144.7,144.99,143.91,143.94,33949.0
2019-08-23 12:00:00,143.91,144.17,143.68,144.0,24001.0,143.91,144.17,143.68,144.0,24001.0
2019-08-23 12:10:00,144.01,144.27,143.85,143.96,50927.0,144.01,144.27,143.85,143.96,50927.0
2019-08-23 12:20:00,143.96,144.26,143.78,144.0,47063.0,143.96,144.26,143.78,144.0,47063.0
2019-08-23 12:30:00,144.01,144.45,143.93,144.21,18267.0,144.01,144.45,143.93,144.21,18267.0
2019-08-23 12:40:00,144.21,144.43,143.92,143.97,54046.0,144.21,144.43,143.92,143.97,54046.0
2019-08-23 12:50:00,144.0,144.31,143.89,144.08,37146.0,144.0,144.31,143.89,144.08,37146.0
2019-08-23 13:00:00,144.09,144.22,143.92,144.04,36357.0,144.09,144.22,143.92,144.04,36357.0
2019-08-23 13:10:00,144.06,144.47,143.87,143.99,19304.0,144.06,144.47,143.87,143.99,19304.0
2019-08-23 13:20:00,143.99,144.05,143.65,143.65,30400.0,143.99,144.05,143.65,143.65,30400.0
2019-08-23 13:30:00,143.61,144.29,143.55,144.27,17918.0,143.61,144.29,143.55,144.27,17918.0
2019-08-23 13:40:00,144.25,144.54,144.01,144.41,26952.0,144.25,144.54,144.01,144.41,26952.0
2019-08-23 13:50:00,144.43,144.58,144.26,144.48,18536.0,144.43,144.58,144.26,144.48,18536.0
2019-08-23 14:00:00,144.51,144.55,144.19,144.33,16193.0,144.51,144.55,144.19,144.33,16193.0
2019-08-23 14:10:00,144.34,144.49,143.97,144.06,19790.0,144.34,144.49,143.97,144.06,19790.0
2019-08-23 14:20:00,144.1,144.48,143.99,144.4,25532.0,144.1,144.48,143.99,144.4,25532.0
2019-08-23 14:30:00,144.43,144.5,143.94,144.0,22147.0,144.43,144.5,143.94,144.0,22147.0
2019-08-23 14:40:00,144.02,144.21,143.91,143.96,45430.0,144.02,144.21,143.91,143.96,45430.0
2019-08-23 14:50:00,143.96,144.54,143.9,144.38,31482.0,143.96,144.54,143.9,144.38,31482.0
2019-08-23 15:00:00,144.37,144.9,144.31,144.42,26865.0,144.37,144.9,144.31,144.42,26865.0
2019-08-23 15:10:00,144.47,144.63,143.94,144.53,71050.0,144.47,144.63,143.94,144.53,71050.0
2019-08-23 15:20:00,144.58,144.67,144.47,144.57,59780.0,144.58,144.67,144.47,144.57,59780.0
2019-08-23 15:30:00,144.55,144.73,144.27,144.36,62533.0,144.55,144.73,144.27,144.36,62533.0
2019-08-23 15:40:00,144.36,144.36,143.97,144.0,74380.0,144.36,144.36,143.97,144.0,74380.0
2019-08-23 15:50:00,144.02,144.14,143.57,144.08,229385.0,144.02,144.14,143.57,144.08,229385.0
2019-08-26 09:30:00,145.82,146.61,145.78,146.2,46093.0,145.82,146.61,145.78,146.2,46093.0
2019-08-26 09:40:00,146.18,146.5,145.78,146.0,41558.0,146.18,146.5,145.78,146.0,41558.0
2019-08-26 09:50:00,146.01,146.88,146.01,146.88,45075.0,146.01,146.88,146.01,146.88,45075.0
2019-08-26 10:00:00,146.84,147.43,145.96,145.96,155130.0,146.84,147.43,145.96,145.96,155130.0
2019-08-26 10:10:00,145.89,146.3,145.66,145.94,96110.0,145.89,146.3,145.66,145.94,96110.0
2019-08-26 10:20:00,145.88,146.2,145.66,146.17,24376.0,145.88,146.2,145.66,146.17,24376.0
2019-08-26 10:30:00,146.02,146.4,145.78,146.08,44678.0,146.02,146.4,145.78,146.08,44678.0
2019-08-26 10:40:00,146.09,146.85,145.79,146.74,26720.0,146.09,146.85,145.79,146.74,26720.0
2019-08-26 10:50:00,146.83,146.89,146.3,146.38,13400.0,146.83,146.89,146.3,146.38,13400.0
2019-08-26 11:00:00,146.32,146.54,146.22,146.3,26588.0,146.32,146.54,146.22,146.3,26588.0
2019-08-26 11:10:00,146.28,146.76,146.13,146.38,22688.0,146.28,146.76,146.13,146.38,22688.0
2019-08-26 11:20:00,146.45,147.0,146.37,146.81,19614.0,146.45,147.0,146.37,146.81,19614.0
2019-08-26 11:30:00,146.77,147.08,146.6,147.07,32257.0,146.77,147.08,146.6,147.07,32257.0
2019-08-26 11:40:00,147.07,147.21,146.81,147.18,18971.0,147.07,147.21,146.81,147.18,18971.0
2019-08-26 11:50:00,147.17,147.18,146.92,147.11,40637.0,147.17,147.18,146.92,147.11,40637.0
2019-08-26 12:00:00,147.11,147.11,146.71,146.86,14372.0,147.11,147.11,146.71,146.86,14372.0
2019-08-26 12:10:00,146.89,147.02,146.36,146.39,66292.0,146.89,147.02,146.36,146.39,66292.0
2019-08-26 12:20:00,146.39,147.3,146.38,147.12,20877.0,146.39,147.3,146.38,147.12,20877.0
2019-08-26 12:30:00,147.12,147.17,146.71,146.72,37265.0,147.12,147.17,146.71,146.72,37265.0
2019-08-26 12:40:00,146.75,146.85,146.6,146.8,14526.0,146.75,146.85,146.6,146.8,14526.0
2019-08-26 12:50:00,146.78,147.0,146.69,146.88,7137.0,146.78,147.0,146.69,146.88,7137.0
2019-08-26 13:00:00,146.9,146.97,146.83,146.93,9798.0,146.9,146.97,146.83,146.93,9798.0
2019-08-26 13:10:00,146.91,146.91,146.47,146.58,17292.0,146.91,146.91,146.47,146.58,17292.0
2019-08-26 13:20:00,146.56,146.68,146.4,146.58,13307.0,146.56,146.68,146.4,146.58,13307.0
2019-08-26 13:30:00,146.51,146.79,146.34,146.62,16148.0,146.51,146.79,146.34,146.62,16148.0
2019-08-26 13:40:00,146.64,146.81,146.62,146.73,9072.0,146.64,146.81,146.62,146.73,9072.0
2019-08-26 13:50:00,146.75,146.76,146.54,146.7,14420.0,146.75,146.76,146.54,146.7,14420.0
2019-08-26 14:00:00,146.71,146.71,146.31,146.43,29884.0,146.71,146.71,146.31,146.43,29884.0
2019-08-26 14:10:00,146.43,146.46,146.13,146.35,43913.0,146.43,146.46,146.13,146.35,43913.0
2019-08-26 14:20:00,146.32,146.55,146.29,146.45,12506.0,146.32,146.55,146.29,146.45,12506.0
2019-08-26 14:30:00,146.46,146.69,146.43,146.64,14021.0,146.46,146.69,146.43,146.64,14021.0
2019-08-26 14:40:00,146.67,146.72,146.39,146.39,14359.0,146.67,146.72,146.39,146.39,14359.0
2019-08-26 14:50:00,146.38,146.68,146.37,146.65,18261.0,146.38,146.68,146.37,146.65,18261.0
2019-08-26 15:00:00,146.65,146.92,146.48,146.53,29930.0,146.65,146.92,146.48,146.53,29930.0
2019-08-26 15:10:00,146.52,146.94,146.51,146.83,19759.0,146.52,146.94,146.51,146.83,19759.0
2019-08-26 15:20:00,146.85,146.92,146.81,146.87,24732.0,146.85,146.92,146.81,146.87,24732.0
2019-08-26 15:30:00,146.87,147.11,146.74,146.81,53048.0,146.87,147.11,146.74,146.81,53048.0
2019-08-26 15:40:00,146.79,147.25,146.75,147.08,66648.0,146.79,147.25,146.75,147.08,66648.0
2019-08-26 15:50:00,147.08,147.86,147.08,147.86,219993.0,147.08,147.86,147.08,147.86,219993.0
2019-08-27 09:30:00,149.45,150.38,149.04,150.21,66350.0,149.45,150.38,149.04,150.21,66350.0
2019-08-27 09:40:00,150.23,150.6,149.93,150.54,74936.0,150.23,150.6,149.93,150.54,74936.0
2019-08-27 09:50:00,150.58,150.83,149.97,150.67,62404.0,150.58,150.83,149.97,150.67,62404.0
2019-08-27 10:00:00,150.72,151.39,150.56,150.96,66138.0,150.72,151.39,150.56,150.96,66138.0
2019-08-27 10:10:00,151.08,151.08,150.44,150.56,32082.0,151.08,151.08,150.44,150.56,32082.0
2019-08-27 10:20:00,150.58,150.8,150.38,150.69,60053.0,150.58,150.8,150.38,150.69,60053.0
2019-08-27 10:30:00,150.68,151.0,150.52,150.6,32565.0,150.68,151.0,150.52,150.6,32565.0
2019-08-27 10:40:00,150.58,150.85,150.45,150.5,29330.0,150.58,150.85,150.45,150.5,29330.0
2019-08-27 10:50:00,150.43,150.71,150.37,150.48,73303.0,150.43,150.71,150.37,150.48,73303.0
2019-08-27 11:00:00,150.46,150.72,150.3,150.54,64807.0,150.46,150.72,150.3,150.54,64807.0
2019-08-27 11:10:00,150.5,150.54,149.65,149.67,74355.0,150.5,150.54,149.65,149.67,74355.0
2019-08-27 11:20:00,149.67,149.96,149.5,149.75,44364.0,149.67,149.96,149.5,149.75,44364.0
2019-08-27 11:30:00,149.71,150.29,149.7,150.0,23949.0,149.71,150.29,149.7,150.0,23949.0
2019-08-27 11:40:00,150.0,150.18,149.83,150.15,32893.0,150.0,150.18,149.83,150.15,32893.0
2019-08-27 11:50:00,150.1,150.26,149.7,149.84,29077.0,150.1,150.26,149.7,149.84,29077.0
2019-08-27 12:00:00,149.81,150.07,149.47,149.61,26062.0,149.81,150.07,149.47,149.61,26062.0
2019-08-27 12:10:00,149.62,149.88,149.59,149.7,22148.0,149.62,149.88,149.59,149.7,22148.0
2019-08-27 12:20:00,149.69,149.86,149.51,149.53,23260.0,149.69,149.86,149.51,149.53,23260.0
2019-08-27 12:30:00,149.53,149.6,149.05,149.05,66293.0,149.53,149.6,149.05,149.05,66293.0
2019-08-27 12:40:00,149.05,149.67,149.04,149.45,67692.0,149.05,149.67,149.04,149.45,67692.0
2019-08-27 12:50:00,149.45,149.64,149.13,149.16,101150.0,149.45,149.64,149.13,149.16,101150.0
2019-08-27 13:00:00,149.17,149.21,148.82,149.0,51587.0,149.17,149.21,148.82,149.0,51587.0
2019-08-27 13:10:00,148.96,149.08,148.69,148.97,35294.0,148.96,149.08,148.69,148.97,35294.0
2019-08-27 13:20:00,148.96,149.55,148.86,149.55,40626.0,148.96,149.55,148.86,149.55,40626.0
2019-08-27 13:30:00,149.57,150.22,149.35,149.97,28360.0,149.57,150.22,149.35,149.97,28360.0
2019-08-27 13:40:00,150.05,150.22,149.96,150.11,16029.0,150.05,150.22,149.96,150.11,16029.0
2019-08-27 13:50:00,150.1,150.34,149.94,150.29,20327.0,150.1,150.34,149.94,150.29,20327.0
2019-08-27 14:00:00,150.3,150.53,150.2,150.23,43746.0,150.3,150.53,150.2,150.23,43746.0
2019-08-27 14:10:00,150.29,150.31,149.92,150.12,57178.0,150.29,150.31,149.92,150.12,57178.0
2019-08-27 14:20:00,150.12,150.42,150.1,150.14,37983.0,150.12,150.42,150.1,150.14,37983.0
2019-08-27 14:30:00,150.16,150.25,149.99,150.25,62094.0,150.16,150.25,149.99,150.25,62094.0
2019-08-27 14:40:00,150.26,150.7,150.19,150.7,33274.0,150.26,150.7,150.19,150.7,33274.0
2019-08-27 14:50:00,150.65,151.19,150.61,150.93,45996.0,150.65,151.19,150.61,150.93,45996.0
2019-08-27 15:00:00,150.98,151.4,150.92,151.24,37363.0,150.98,151.4,150.92,151.24,37363.0
2019-08-27 15:10:00,151.24,151.24,150.9,151.0,51510.0,151.24,151.24,150.9,151.0,51510.0
2019-08-27 15:20:00,150.98,151.13,150.78,151.04,90500.0,150.98,151.13,150.78,151.04,90500.0
2019-08-27 15:30:00,151.0,151.05,150.51,150.56,122959.0,151.0,151.05,150.51,150.56,122959.0
2019-08-27 15:40:00,150.57,150.93,150.32,150.93,79091.0,150.57,150.93,150.32,150.93,79091.0
2019-08-27 15:50:00,150.91,150.91,150.11,150.21,248515.0,150.91,150.91,150.11,150.21,248515.0
2019-08-28 09:30:00,131.4,134.97,129.7,130.61,2044448.0,131.4,134.97,129.7,130.61,2044448.0
2019-08-28 09:40:00,130.55,133.49,130.12,133.05,1130414.0,130.55,133.49,130.12,133.05,1130414.0
2019-08-28 09:50:00,133.02,134.51,132.4,133.08,1207828.0,133.02,134.51,132.4,133.08,1207828.0
2019-08-28 10:00:00,133.07,133.23,131.73,132.54,812708.0,133.07,133.23,131.73,132.54,812708.0
2019-08-28 10:10:00,132.59,132.79,131.0,131.87,589007.0,132.59,132.79,131.0,131.87,589007.0
2019-08-28 10:20:00,131.85,133.95,131.83,133.58,571512.0,131.85,133.95,131.83,133.58,571512.0
2019-08-28 10:30:00,133.58,134.74,133.29,134.31,514314.0,133.58,134.74,133.29,134.31,514314.0
2019-08-28 10:40:00,134.34,135.44,134.14,134.75,502959.0,134.34,135.44,134.14,134.75,502959.0
2019-08-28 10:50:00,134.76,135.07,134.1,134.46,261901.0,134.76,135.07,134.1,134.46,261901.0
2019-08-28 11:00:00,134.39,134.88,134.12,134.56,206449.0,134.39,134.88,134.12,134.56,206449.0
2019-08-28 11:10:00,134.51,134.64,134.24,134.4,159629.0,134.51,134.64,134.24,134.4,159629.0
2019-08-28 11:20:00,134.4,135.7,134.32,135.7,365520.0,134.4,135.7,134.32,135.7,365520.0
2019-08-28 11:30:00,135.69,136.37,135.54,136.24,341521.0,135.69,136.37,135.54,136.24,341521.0
2019-08-28 11:40:00,136.25,136.86,135.95,136.7,239142.0,136.25,136.86,135.95,136.7,239142.0
2019-08-28 11:50:00,136.72,136.92,136.56,136.6,220160.0,136.72,136.92,136.56,136.6,220160.0
2019-08-28 12:00:00,136.61,137.18,136.54,136.81,249800.0,136.61,137.18,136.54,136.81,249800.0
2019-08-28 12:10:00,136.81,137.08,136.65,137.08,158139.0,136.81,137.08,136.65,137.08,158139.0
2019-08-28 12:20:00,137.08,138.16,137.05,138.07,317557.0,137.08,138.16,137.05,138.07,317557.0
2019-08-28 12:30:00,138.11,138.67,137.92,138.0,383064.0,138.11,138.67,137.92,138.0,383064.0
2019-08-28 12:40:00,137.99,138.33,137.67,137.82,280089.0,137.99,138.33,137.67,137.82,280089.0
2019-08-28 12:50:00,137.81,138.21,137.33,137.96,276404.0,137.81,138.21,137.33,137.96,276404.0
2019-08-28 13:00:00,137.97,138.2,137.9,137.99,125600.0,137.97,138.2,137.9,137.99,125600.0
2019-08-28 13:10:00,137.97,138.03,137.18,137.85,244545.0,137.97,138.03,137.18,137.85,244545.0
2019-08-28 13:20:00,137.86,138.57,137.56,138.57,198095.0,137.86,138.57,137.56,138.57,198095.0
2019-08-28 13:30:00,138.57,139.5,138.5,139.47,406374.0,138.57,139.5,138.5,139.47,406374.0
2019-08-28 13:40:00,139.46,139.88,139.17,139.33,323316.0,139.46,139.88,139.17,139.33,323316.0
2019-08-28 13:50:00,139.33,139.83,139.26,139.6,166685.0,139.33,139.83,139.26,139.6,166685.0
2019-08-28 14:00:00,139.66,139.95,139.45,139.95,240330.0,139.66,139.95,139.45,139.95,240330.0
2019-08-28 14:10:00,139.94,139.95,139.67,139.89,182552.0,139.94,139.95,139.67,139.89,182552.0
2019-08-28 14:20:00,139.87,140.08,139.28,139.4,197249.0,139.87,140.08,139.28,139.4,197249.0
2019-08-28 14:30:00,139.45,140.0,139.42,139.64,177634.0,139.45,140.0,139.42,139.64,177634.0
2019-08-28 14:40:00,139.69,139.9,139.51,139.83,127526.0,139.69,139.9,139.51,139.83,127526.0
2019-08-28 14:50:00,139.88,140.48,139.79,139.99,232605.0,139.88,140.48,139.79,139.99,232605.0
2019-08-28 15:00:00,139.99,140.89,139.95,140.79,295240.0,139.99,140.89,139.95,140.79,295240.0
2019-08-28 15:10:00,140.79,141.36,140.47,140.98,387745.0,140.79,141.36,140.47,140.98,387745.0
2019-08-28 15:20:00,140.99,140.99,139.52,139.75,385392.0,140.99,140.99,139.52,139.75,385392.0
2019-08-28 15:30:00,139.83,140.0,139.62,139.87,314893.0,139.83,140.0,139.62,139.87,314893.0
2019-08-28 15:40:00,139.85,140.38,139.68,140.35,426169.0,139.85,140.38,139.68,140.35,426169.0
2019-08-28 15:50:00,140.35,140.4,139.7,140.08,541317.0,140.35,140.4,139.7,140.08,541317.0
2019-08-29 09:30:00,142.02,142.98,140.28,140.4,350633.0,142.02,142.98,140.28,140.4,350633.0
2019-08-29 09:40:00,140.4,141.16,140.26,141.14,143816.0,140.4,141.16,140.26,141.14,143816.0
2019-08-29 09:50:00,141.07,141.16,140.27,140.85,146375.0,141.07,141.16,140.27,140.85,146375.0
2019-08-29 10:00:00,140.85,141.71,140.6,141.35,106020.0,140.85,141.71,140.6,141.35,106020.0
2019-08-29 10:10:00,141.31,141.4,140.84,140.89,80126.0,141.31,141.4,140.84,140.89,80126.0
2019-08-29 10:20:00,140.92,141.11,140.55,140.69,47534.0,140.92,141.11,140.55,140.69,47534.0
2019-08-29 10:30:00,140.69,140.89,140.16,140.68,82904.0,140.69,140.89,140.16,140.68,82904.0
2019-08-29 10:40:00,140.66,140.9,140.65,140.85,42069.0,140.66,140.9,140.65,140.85,42069.0
2019-08-29 10:50:00,140.83,140.95,140.66,140.91,54158.0,140.83,140.95,140.66,140.91,54158.0
2019-08-29 11:00:00,140.92,141.52,140.86,141.49,48759.0,140.92,141.52,140.86,141.49,48759.0
2019-08-29 11:10:00,141.49,142.0,141.49,141.93,98782.0,141.49,142.0,141.49,141.93,98782.0
2019-08-29 11:20:00,141.91,141.99,141.7,141.9,24241.0,141.91,141.99,141.7,141.9,24241.0
2019-08-29 11:30:00,141.9,142.13,141.79,141.94,86621.0,141.9,142.13,141.79,141.94,86621.0
2019-08-29 11:40:00,141.96,142.4,141.96,142.3,35987.0,141.96,142.4,141.96,142.3,35987.0
2019-08-29 11:50:00,142.31,142.39,141.99,142.18,33606.0,142.31,142.39,141.99,142.18,33606.0
2019-08-29 12:00:00,142.17,142.18,141.9,141.99,25458.0,142.17,142.18,141.9,141.99,25458.0
2019-08-29 12:10:00,142.01,142.11,141.93,142.03,22921.0,142.01,142.11,141.93,142.03,22921.0
2019-08-29 12:20:00,142.05,142.36,142.05,142.16,62655.0,142.05,142.36,142.05,142.16,62655.0
2019-08-29 12:30:00,142.14,142.24,142.0,142.21,46318.0,142.14,142.24,142.0,142.21,46318.0
2019-08-29 12:40:00,142.21,142.24,142.03,142.08,34253.0,142.21,142.24,142.03,142.08,34253.0
2019-08-29 12:50:00,142.07,142.29,142.02,142.17,41998.0,142.07,142.29,142.02,142.17,41998.0
2019-08-29 13:00:00,142.2,142.36,142.13,142.33,35546.0,142.2,142.36,142.13,142.33,35546.0
2019-08-29 13:10:00,142.31,142.43,142.29,142.4,42775.0,142.31,142.43,142.29,142.4,42775.0
2019-08-29 13:20:00,142.4,142.43,142.32,142.34,21751.0,142.4,142.43,142.32,142.34,21751.0
2019-08-29 13:30:00,142.34,142.89,142.33,142.84,31163.0,142.34,142.89,142.33,142.84,31163.0
2019-08-29 13:40:00,142.84,142.89,142.61,142.61,27755.0,142.84,142.89,142.61,142.61,27755.0
2019-08-29 13:50:00,142.61,142.66,142.52,142.6,27879.0,142.61,142.66,142.52,142.6,27879.0
2019-08-29 14:00:00,142.6,142.62,142.47,142.6,21723.0,142.6,142.62,142.47,142.6,21723.0
2019-08-29 14:10:00,142.6,142.98,142.5,142.63,81533.0,142.6,142.98,142.5,142.63,81533.0
2019-08-29 14:20:00,142.59,142.78,142.48,142.75,28242.0,142.59,142.78,142.48,142.75,28242.0
2019-08-29 14:30:00,142.69,142.83,142.48,142.66,21247.0,142.69,142.83,142.48,142.66,21247.0
2019-08-29 14:40:00,142.63,142.67,142.43,142.51,24591.0,142.63,142.67,142.43,142.51,24591.0
2019-08-29 14:50:00,142.52,142.6,142.28,142.51,64499.0,142.52,142.6,142.28,142.51,64499.0
2019-08-29 15:00:00,142.53,142.59,142.47,142.52,44650.0,142.53,142.59,142.47,142.52,44650.0
2019-08-29 15:10:00,142.53,142.59,142.49,142.55,29553.0,142.53,142.59,142.49,142.55,29553.0
2019-08-29 15:20:00,142.54,142.55,142.37,142.38,68190.0,142.54,142.55,142.37,142.38,68190.0
2019-08-29 15:30:00,142.37,142.59,142.37,142.55,56302.0,142.37,142.59,142.37,142.55,56302.0
2019-08-29 15:40:00,142.54,142.58,142.38,142.39,73649.0,142.54,142.58,142.38,142.39,73649.0
2019-08-29 15:50:00,142.38,142.64,142.2,142.63,262684.0,142.38,142.64,142.2,142.63,262684.0
2019-08-30 09:30:00,143.79,144.0,142.97,143.96,57004.0,143.79,144.0,142.97,143.96,57004.0
2019-08-30 09:40:00,144.0,144.13,143.23,143.62,76696.0,144.0,144.13,143.23,143.62,76696.0
2019-08-30 09:50:00,143.57,143.6,142.31,142.39,95354.0,143.57,143.6,142.31,142.39,95354.0
2019-08-30 10:00:00,142.31,142.74,141.83,142.57,111446.0,142.31,142.74,141.83,142.57,111446.0
2019-08-30 10:10:00,142.58,142.97,141.93,142.04,67755.0,142.58,142.97,141.93,142.04,67755.0
2019-08-30 10:20:00,142.0,142.29,141.79,141.9,96688.0,142.0,142.29,141.79,141.9,96688.0
2019-08-30 10:30:00,141.91,142.45,141.89,142.28,60038.0,141.91,142.45,141.89,142.28,60038.0
2019-08-30 10:40:00,142.33,142.63,142.15,142.56,118933.0,142.33,142.63,142.15,142.56,118933.0
2019-08-30 10:50:00,142.53,142.59,142.02,142.09,46000.0,142.53,142.59,142.02,142.09,46000.0
2019-08-30 11:00:00,142.09,142.14,141.59,141.84,59460.0,142.09,142.14,141.59,141.84,59460.0
2019-08-30 11:10:00,141.82,141.88,141.25,141.42,135358.0,141.82,141.88,141.25,141.42,135358.0
2019-08-30 11:20:00,141.42,141.67,141.11,141.64,77940.0,141.42,141.67,141.11,141.64,77940.0
2019-08-30 11:30:00,141.67,142.05,141.63,141.84,44372.0,141.67,142.05,141.63,141.84,44372.0
2019-08-30 11:40:00,141.87,142.25,141.75,142.2,32746.0,141.87,142.25,141.75,142.2,32746.0
2019-08-30 11:50:00,142.23,142.23,141.91,141.93,30552.0,142.23,142.23,141.91,141.93,30552.0
2019-08-30 12:00:00,141.94,142.02,141.61,141.71,30304.0,141.94,142.02,141.61,141.71,30304.0
2019-08-30 12:10:00,141.7,142.16,141.61,142.0,28223.0,141.7,142.16,141.61,142.0,28223.0
2019-08-30 12:20:00,142.06,142.33,142.0,142.24,32162.0,142.06,142.33,142.0,142.24,32162.0
2019-08-30 12:30:00,142.23,142.46,142.07,142.12,32597.0,142.23,142.46,142.07,142.12,32597.0
2019-08-30 12:40:00,142.1,142.2,142.0,142.19,18273.0,142.1,142.2,142.0,142.19,18273.0
2019-08-30 12:50:00,142.21,142.33,142.06,142.28,17493.0,142.21,142.33,142.06,142.28,17493.0
2019-08-30 13:00:00,142.27,142.38,142.08,142.14,24870.0,142.27,142.38,142.08,142.14,24870.0
2019-08-30 13:10:00,142.14,142.27,141.97,142.17,27043.0,142.14,142.27,141.97,142.17,27043.0
2019-08-30 13:20:00,142.21,142.32,142.12,142.22,22498.0,142.21,142.32,142.12,142.22,22498.0
2019-08-30 13:30:00,142.24,142.43,142.23,142.3,40479.0,142.24,142.43,142.23,142.3,40479.0
2019-08-30 13:40:00,142.28,142.42,142.18,142.25,22141.0,142.28,142.42,142.18,142.25,22141.0
2019-08-30 13:50:00,142.26,142.26,141.99,142.1,22720.0,142.26,142.26,141.99,142.1,22720.0
2019-08-30 14:00:00,142.09,142.44,142.07,142.42,24983.0,142.09,142.44,142.07,142.42,24983.0
2019-08-30 14:10:00,142.44,142.74,142.41,142.61,32120.0,142.44,142.74,142.41,142.61,32120.0
2019-08-30 14:20:00,142.6,142.6,142.22,142.31,28284.0,142.6,142.6,142.22,142.31,28284.0
2019-08-30 14:30:00,142.29,142.52,142.25,142.31,23699.0,142.29,142.52,142.25,142.31,23699.0
2019-08-30 14:40:00,142.3,142.44,142.16,142.3,23691.0,142.3,142.44,142.16,142.3,23691.0
2019-08-30 14:50:00,142.31,142.34,142.08,142.1,31515.0,142.31,142.34,142.08,142.1,31515.0
2019-08-30 15:00:00,142.11,142.39,142.08,142.27,41672.0,142.11,142.39,142.08,142.27,41672.0
2019-08-30 15:10:00,142.25,142.37,142.15,142.17,49032.0,142.25,142.37,142.15,142.17,49032.0
2019-08-30 15:20:00,142.18,142.48,142.17,142.43,54466.0,142.18,142.48,142.17,142.43,54466.0
2019-08-30 15:30:00,142.43,142.8,142.4,142.8,54414.0,142.43,142.8,142.4,142.8,54414.0
2019-08-30 15:40:00,142.82,142.88,142.65,142.75,49075.0,142.82,142.88,142.65,142.75,49075.0
2019-08-30 15:50:00,142.75,142.92,142.54,142.82,206226.0,142.75,142.92,142.54,142.82,206226.0
2019-09-03 09:30:00,141.0,143.0,141.0,142.62,133644.0,141.0,143.0,141.0,142.62,133644.0
2019-09-03 09:40:00,142.62,142.64,141.34,141.53,86720.0,142.62,142.64,141.34,141.53,86720.0
2019-09-03 09:50:00,141.54,142.26,141.18,141.39,41886.0,141.54,142.26,141.18,141.39,41886.0
2019-09-03 10:00:00,141.32,141.34,140.11,140.31,54579.0,141.32,141.34,140.11,140.31,54579.0
2019-09-03 10:10:00,140.32,141.21,140.32,141.02,63405.0,140.32,141.21,140.32,141.02,63405.0
2019-09-03 10:20:00,141.0,141.16,140.45,140.87,66209.0,141.0,141.16,140.45,140.87,66209.0
2019-09-03 10:30:00,140.86,140.91,139.99,140.13,69424.0,140.86,140.91,139.99,140.13,69424.0
2019-09-03 10:40:00,140.11,141.02,140.1,140.6,45071.0,140.11,141.02,140.1,140.6,45071.0
2019-09-03 10:50:00,140.59,140.88,140.41,140.86,36382.0,140.59,140.88,140.41,140.86,36382.0
2019-09-03 11:00:00,140.83,140.96,140.45,140.61,41548.0,140.83,140.96,140.45,140.61,41548.0
2019-09-03 11:10:00,140.61,140.62,140.18,140.58,36778.0,140.61,140.62,140.18,140.58,36778.0
2019-09-03 11:20:00,140.57,140.76,140.5,140.75,32792.0,140.57,140.76,140.5,140.75,32792.0
2019-09-03 11:30:00,140.73,141.22,140.55,141.22,27778.0,140.73,141.22,140.55,141.22,27778.0
2019-09-03 11:40:00,141.23,141.26,140.78,141.21,25274.0,141.23,141.26,140.78,141.21,25274.0
2019-09-03 11:50:00,141.15,141.4,141.02,141.3,29555.0,141.15,141.4,141.02,141.3,29555.0
2019-09-03 12:00:00,141.28,141.82,141.19,141.43,36638.0,141.28,141.82,141.19,141.43,36638.0
2019-09-03 12:10:00,141.44,141.6,141.35,141.59,20185.0,141.44,141.6,141.35,141.59,20185.0
2019-09-03 12:20:00,141.59,141.68,141.26,141.34,20335.0,141.59,141.68,141.26,141.34,20335.0
2019-09-03 12:30:00,141.31,141.31,140.92,140.96,11554.0,141.31,141.31,140.92,140.96,11554.0
2019-09-03 12:40:00,140.97,141.22,140.86,141.05,14904.0,140.97,141.22,140.86,141.05,14904.0
2019-09-03 12:50:00,141.04,141.04,140.83,141.03,18208.0,141.04,141.04,140.83,141.03,18208.0
2019-09-03 13:00:00,141.08,141.31,140.91,141.14,40192.0,141.08,141.31,140.91,141.14,40192.0
2019-09-03 13:10:00,141.12,141.2,140.92,141.09,24494.0,141.12,141.2,140.92,141.09,24494.0
2019-09-03 13:20:00,141.07,141.07,140.77,140.77,29749.0,141.07,141.07,140.77,140.77,29749.0
2019-09-03 13:30:00,140.77,140.77,140.45,140.49,17831.0,140.77,140.77,140.45,140.49,17831.0
2019-09-03 13:40:00,140.45,140.49,140.06,140.15,52315.0,140.45,140.49,140.06,140.15,52315.0
2019-09-03 13:50:00,140.17,140.22,139.92,139.99,16373.0,140.17,140.22,139.92,139.99,16373.0
2019-09-03 14:00:00,140.02,140.21,139.9,139.98,22352.0,140.02,140.21,139.9,139.98,22352.0
2019-09-03 14:10:00,139.9,140.17,139.87,140.11,26844.0,139.9,140.17,139.87,140.11,26844.0
2019-09-03 14:20:00,140.14,140.25,139.99,140.21,17828.0,140.14,140.25,139.99,140.21,17828.0
2019-09-03 14:30:00,140.21,140.31,140.07,140.21,43959.0,140.21,140.31,140.07,140.21,43959.0
2019-09-03 14:40:00,140.21,140.22,139.87,140.05,20174.0,140.21,140.22,139.87,140.05,20174.0
2019-09-03 14:50:00,140.03,140.34,140.03,140.25,38419.0,140.03,140.34,140.03,140.25,38419.0
2019-09-03 15:00:00,140.27,140.46,140.19,140.34,36318.0,140.27,140.46,140.19,140.34,36318.0
2019-09-03 15:10:00,140.31,140.53,140.2,140.47,25325.0,140.31,140.53,140.2,140.47,25325.0
2019-09-03 15:20:00,140.48,140.56,140.29,140.45,34336.0,140.48,140.56,140.29,140.45,34336.0
2019-09-03 15:30:00,140.46,140.75,140.46,140.71,46644.0,140.46,140.75,140.46,140.71,46644.0
2019-09-03 15:40:00,140.71,141.01,140.6,140.77,67190.0,140.71,141.01,140.6,140.77,67190.0
2019-09-03 15:50:00,140.78,141.16,140.74,141.15,250129.0,140.78,141.16,140.74,141.15,250129.0
2019-09-04 09:30:00,142.55,143.33,142.27,143.12,50592.0,142.55,143.33,142.27,143.12,50592.0
2019-09-04 09:40:00,143.11,143.42,142.7,142.73,28243.0,143.11,143.42,142.7,142.73,28243.0
2019-09-04 09:50:00,142.79,143.0,142.2,142.42,49374.0,142.79,143.0,142.2,142.42,49374.0
2019-09-04 10:00:00,142.4,142.88,142.37,142.56,82235.0,142.4,142.88,142.37,142.56,82235.0
2019-09-04 10:10:00,142.56,142.6,141.86,142.12,39929.0,142.56,142.6,141.86,142.12,39929.0
2019-09-04 10:20:00,142.18,142.95,142.05,142.95,17602.0,142.18,142.95,142.05,142.95,17602.0
2019-09-04 10:30:00,142.89,142.95,142.74,142.85,12361.0,142.89,142.95,142.74,142.85,12361.0
2019-09-04 10:40:00,142.84,143.48,142.83,143.42,24940.0,142.84,143.48,142.83,143.42,24940.0
2019-09-04 10:50:00,143.46,143.61,143.38,143.58,16535.0,143.46,143.61,143.38,143.58,16535.0
2019-09-04 11:00:00,143.62,143.9,143.62,143.78,20919.0,143.62,143.9,143.62,143.78,20919.0
2019-09-04 11:10:00,143.7,144.19,143.62,144.02,30014.0,143.7,144.19,143.62,144.02,30014.0
2019-09-04 11:20:00,144.01,144.15,143.91,144.14,11893.0,144.01,144.15,143.91,144.14,11893.0
2019-09-04 11:30:00,144.14,144.44,144.13,144.26,14735.0,144.14,144.44,144.13,144.26,14735.0
2019-09-04 11:40:00,144.26,144.48,144.24,144.34,18789.0,144.26,144.48,144.24,144.34,18789.0
2019-09-04 11:50:00,144.38,144.46,144.24,144.36,10465.0,144.38,144.46,144.24,144.36,10465.0
2019-09-04 12:00:00,144.33,144.98,144.32,144.76,35135.0,144.33,144.98,144.32,144.76,35135.0
2019-09-04 12:10:00,144.75,144.97,144.59,144.86,145474.0,144.75,144.97,144.59,144.86,145474.0
2019-09-04 12:20:00,144.85,145.17,144.71,144.76,87563.0,144.85,145.17,144.71,144.76,87563.0
2019-09-04 12:30:00,144.74,144.99,144.7,144.87,38668.0,144.74,144.99,144.7,144.87,38668.0
2019-09-04 12:40:00,144.86,145.04,144.69,144.99,44100.0,144.86,145.04,144.69,144.99,44100.0
2019-09-04 12:50:00,144.99,145.17,144.99,145.15,22199.0,144.99,145.17,144.99,145.15,22199.0
2019-09-04 13:00:00,145.16,145.43,145.13,145.37,19639.0,145.16,145.43,145.13,145.37,19639.0
2019-09-04 13:10:00,145.35,145.53,145.31,145.51,18252.0,145.35,145.53,145.31,145.51,18252.0
2019-09-04 13:20:00,145.46,145.59,145.45,145.51,17132.0,145.46,145.59,145.45,145.51,17132.0
2019-09-04 13:30:00,145.52,145.56,145.24,145.25,21114.0,145.52,145.56,145.24,145.25,21114.0
2019-09-04 13:40:00,145.27,145.33,145.12,145.25,18388.0,145.27,145.33,145.12,145.25,18388.0
2019-09-04 13:50:00,145.2,145.24,144.92,145.08,18116.0,145.2,145.24,144.92,145.08,18116.0
2019-09-04 14:00:00,145.08,145.28,145.04,145.17,17200.0,145.08,145.28,145.04,145.17,17200.0
2019-09-04 14:10:00,145.19,145.3,145.07,145.2,17778.0,145.19,145.3,145.07,145.2,17778.0
2019-09-04 14:20:00,145.19,145.27,145.12,145.14,17291.0,145.19,145.27,145.12,145.14,17291.0
2019-09-04 14:30:00,145.13,145.28,145.01,145.12,30949.0,145.13,145.28,145.01,145.12,30949.0
2019-09-04 14:40:00,145.12,145.18,144.99,145.18,18020.0,145.12,145.18,144.99,145.18,18020.0
2019-09-04 14:50:00,145.18,145.21,145.03,145.06,22330.0,145.18,145.21,145.03,145.06,22330.0
2019-09-04 15:00:00,145.07,145.11,144.86,144.96,18141.0,145.07,145.11,144.86,144.96,18141.0
2019-09-04 15:10:00,144.97,144.97,144.48,144.54,19478.0,144.97,144.97,144.48,144.54,19478.0
2019-09-04 15:20:00,144.55,144.57,144.37,144.41,26104.0,144.55,144.57,144.37,144.41,26104.0
2019-09-04 15:30:00,144.44,144.74,144.44,144.61,28244.0,144.44,144.74,144.44,144.61,28244.0
2019-09-04 15:40:00,144.62,144.75,144.61,144.71,37966.0,144.62,144.75,144.61,144.71,37966.0
2019-09-04 15:50:00,144.7,144.78,144.3,144.34,136414.0,144.7,144.78,144.3,144.34,136414.0
2019-09-05 09:30:00,146.28,147.41,146.1,146.96,47157.0,146.28,147.41,146.1,146.96,47157.0
2019-09-05 09:40:00,146.97,147.28,145.62,145.96,53382.0,146.97,147.28,145.62,145.96,53382.0
2019-09-05 09:50:00,146.02,147.01,146.02,146.84,32709.0,146.02,147.01,146.02,146.84,32709.0
2019-09-05 10:00:00,146.88,148.59,146.68,148.53,55453.0,146.88,148.59,146.68,148.53,55453.0
2019-09-05 10:10:00,148.58,148.89,148.18,148.85,43779.0,148.58,148.89,148.18,148.85,43779.0
2019-09-05 10:20:00,148.89,148.93,148.01,148.3,36079.0,148.89,148.93,148.01,148.3,36079.0
2019-09-05 10:30:00,148.3,149.11,148.3,148.78,99000.0,148.3,149.11,148.3,148.78,99000.0
2019-09-05 10:40:00,148.78,148.81,147.94,148.31,52922.0,148.78,148.81,147.94,148.31,52922.0
2019-09-05 10:50:00,148.28,148.33,147.62,147.75,29193.0,148.28,148.33,147.62,147.75,29193.0
2019-09-05 11:00:00,147.78,148.13,147.72,147.9,23959.0,147.78,148.13,147.72,147.9,23959.0
2019-09-05 11:10:00,147.93,148.13,147.83,147.88,40838.0,147.93,148.13,147.83,147.88,40838.0
2019-09-05 11:20:00,147.87,147.99,147.79,147.82,33485.0,147.87,147.99,147.79,147.82,33485.0
2019-09-05 11:30:00,147.82,147.98,147.34,147.39,64932.0,147.82,147.98,147.34,147.39,64932.0
2019-09-05 11:40:00,147.4,147.66,147.4,147.56,29558.0,147.4,147.66,147.4,147.56,29558.0
2019-09-05 11:50:00,147.58,147.58,147.14,147.18,38467.0,147.58,147.58,147.14,147.18,38467.0
2019-09-05 12:00:00,147.18,147.33,147.12,147.33,18240.0,147.18,147.33,147.12,147.33,18240.0
2019-09-05 12:10:00,147.33,147.34,147.17,147.24,40018.0,147.33,147.34,147.17,147.24,40018.0
2019-09-05 12:20:00,147.25,147.26,146.87,147.03,36264.0,147.25,147.26,146.87,147.03,36264.0
2019-09-05 12:30:00,147.03,147.11,146.86,146.94,35271.0,147.03,147.11,146.86,146.94,35271.0
2019-09-05 12:40:00,146.96,147.47,146.96,147.12,26384.0,146.96,147.47,146.96,147.12,26384.0
2019-09-05 12:50:00,147.12,147.48,147.06,147.48,20049.0,147.12,147.48,147.06,147.48,20049.0
2019-09-05 13:00:00,147.45,147.51,147.06,147.15,12053.0,147.45,147.51,147.06,147.15,12053.0
2019-09-05 13:10:00,147.19,147.47,147.19,147.46,9470.0,147.19,147.47,147.19,147.46,9470.0
2019-09-05 13:20:00,147.49,147.55,147.42,147.45,14344.0,147.49,147.55,147.42,147.45,14344.0
2019-09-05 13:30:00,147.43,147.47,147.03,147.16,20712.0,147.43,147.47,147.03,147.16,20712.0
2019-09-05 13:40:00,147.16,147.34,147.04,147.29,13645.0,147.16,147.34,147.04,147.29,13645.0
2019-09-05 13:50:00,147.31,147.43,147.29,147.32,24477.0,147.31,147.43,147.29,147.32,24477.0
2019-09-05 14:00:00,147.34,147.46,147.22,147.42,16258.0,147.34,147.46,147.22,147.42,16258.0
2019-09-05 14:10:00,147.43,147.83,147.35,147.7,53189.0,147.43,147.83,147.35,147.7,53189.0
2019-09-05 14:20:00,147.67,147.67,147.4,147.54,24193.0,147.67,147.67,147.4,147.54,24193.0
2019-09-05 14:30:00,147.55,147.62,147.44,147.55,27548.0,147.55,147.62,147.44,147.55,27548.0
2019-09-05 14:40:00,147.54,147.92,147.53,147.89,12528.0,147.54,147.92,147.53,147.89,12528.0
2019-09-05 14:50:00,147.87,148.18,147.87,148.13,14049.0,147.87,148.18,147.87,148.13,14049.0
2019-09-05 15:00:00,148.15,148.46,148.15,148.4,31753.0,148.15,148.46,148.15,148.4,31753.0
2019-09-05 15:10:00,148.41,148.77,148.4,148.75,16828.0,148.41,148.77,148.4,148.75,16828.0
2019-09-05 15:20:00,148.75,148.85,148.32,148.4,54123.0,148.75,148.85,148.32,148.4,54123.0
2019-09-05 15:30:00,148.42,148.62,148.41,148.54,40644.0,148.42,148.62,148.41,148.54,40644.0
2019-09-05 15:40:00,148.54,148.61,148.3,148.46,48972.0,148.54,148.61,148.3,148.46,48972.0
2019-09-05 15:50:00,148.46,148.46,148.09,148.22,151246.0,148.46,148.46,148.09,148.22,151246.0
2019-09-06 09:30:00,148.83,149.31,148.1,148.36,50033.0,148.83,149.31,148.1,148.36,50033.0
2019-09-06 09:40:00,148.36,149.54,148.22,149.54,42244.0,148.36,149.54,148.22,149.54,42244.0
2019-09-06 09:50:00,149.46,149.8,149.02,149.29,60103.0,149.46,149.8,149.02,149.29,60103.0
2019-09-06 10:00:00,149.25,149.53,149.01,149.27,27166.0,149.25,149.53,149.01,149.27,27166.0
2019-09-06 10:10:00,149.32,149.9,149.2,149.8,32953.0,149.32,149.9,149.2,149.8,32953.0
2019-09-06 10:20:00,149.79,150.5,149.77,150.27,52445.0,149.79,150.5,149.77,150.27,52445.0
2019-09-06 10:30:00,150.28,150.78,150.28,150.78,53814.0,150.28,150.78,150.28,150.78,53814.0
2019-09-06 10:40:00,150.73,151.24,150.72,151.24,41851.0,150.73,151.24,150.72,151.24,41851.0
2019-09-06 10:50:00,151.2,151.53,151.13,151.43,56013.0,151.2,151.53,151.13,151.43,56013.0
2019-09-06 11:00:00,151.36,152.18,151.32,152.08,46309.0,151.36,152.18,151.32,152.08,46309.0
2019-09-06 11:10:00,152.06,152.47,151.96,152.46,51072.0,152.06,152.47,151.96,152.46,51072.0
2019-09-06 11:20:00,152.49,152.71,152.27,152.43,39827.0,152.49,152.71,152.27,152.43,39827.0
2019-09-06 11:30:00,152.42,152.52,151.96,152.1,39364.0,152.42,152.52,151.96,152.1,39364.0
2019-09-06 11:40:00,152.12,152.29,151.8,152.29,55281.0,152.12,152.29,151.8,152.29,55281.0
2019-09-06 11:50:00,152.29,152.38,152.08,152.26,33177.0,152.29,152.38,152.08,152.26,33177.0
2019-09-06 12:00:00,152.22,152.52,152.1,152.4,36451.0,152.22,152.52,152.1,152.4,36451.0
2019-09-06 12:10:00,152.38,152.45,152.31,152.39,24655.0,152.38,152.45,152.31,152.39,24655.0
2019-09-06 12:20:00,152.39,152.48,151.74,151.93,25715.0,152.39,152.48,151.74,151.93,25715.0
2019-09-06 12:30:00,151.91,151.97,151.69,151.92,25220.0,151.91,151.97,151.69,151.92,25220.0
2019-09-06 12:40:00,151.91,151.91,151.34,151.42,21831.0,151.91,151.91,151.34,151.42,21831.0
2019-09-06 12:50:00,151.42,151.57,151.27,151.5,35957.0,151.42,151.57,151.27,151.5,35957.0
2019-09-06 13:00:00,151.49,151.8,151.41,151.5,30213.0,151.49,151.8,151.41,151.5,30213.0
2019-09-06 13:10:00,151.5,151.83,151.49,151.77,18513.0,151.5,151.83,151.49,151.77,18513.0
2019-09-06 13:20:00,151.78,152.09,151.77,151.93,33368.0,151.78,152.09,151.77,151.93,33368.0
2019-09-06 13:30:00,151.93,152.21,151.88,152.19,27268.0,151.93,152.21,151.88,152.19,27268.0
2019-09-06 13:40:00,152.16,152.4,152.08,152.34,30075.0,152.16,152.4,152.08,152.34,30075.0
2019-09-06 13:50:00,152.34,152.5,152.23,152.31,35458.0,152.34,152.5,152.23,152.31,35458.0
2019-09-06 14:00:00,152.33,152.35,152.02,152.21,51093.0,152.33,152.35,152.02,152.21,51093.0
2019-09-06 14:10:00,152.22,152.29,151.85,151.99,55316.0,152.22,152.29,151.85,151.99,55316.0
2019-09-06 14:20:00,152.0,152.03,151.75,151.89,15616.0,152.0,152.03,151.75,151.89,15616.0
2019-09-06 14:30:00,151.92,152.18,151.84,152.05,19785.0,151.92,152.18,151.84,152.05,19785.0
2019-09-06 14:40:00,151.97,152.03,151.78,151.85,17062.0,151.97,152.03,151.78,151.85,17062.0
2019-09-06 14:50:00,151.86,151.92,151.34,151.37,13370.0,151.86,151.92,151.34,151.37,13370.0
2019-09-06 15:00:00,151.37,151.51,151.26,151.4,32244.0,151.37,151.51,151.26,151.4,32244.0
2019-09-06 15:10:00,151.4,151.45,151.29,151.36,38141.0,151.4,151.45,151.29,151.36,38141.0
2019-09-06 15:20:00,151.35,151.6,151.29,151.55,28792.0,151.35,151.6,151.29,151.55,28792.0
2019-09-06 15:30:00,151.55,151.59,151.08,151.11,27161.0,151.55,151.59,151.08,151.11,27161.0
2019-09-06 15:40:00,151.13,151.15,150.48,150.55,43460.0,151.13,151.15,150.48,150.55,43460.0
2019-09-06 15:50:00,150.57,150.63,150.23,150.37,138294.0,150.57,150.63,150.23,150.37,138294.0
2019-09-09 09:30:00,151.02,151.42,150.22,150.88,111852.0,151.02,151.42,150.22,150.88,111852.0
2019-09-09 09:40:00,150.91,151.65,150.8,151.34,35548.0,150.91,151.65,150.8,151.34,35548.0
2019-09-09 09:50:00,151.35,151.49,150.61,150.89,42213.0,151.35,151.49,150.61,150.89,42213.0
2019-09-09 10:00:00,150.9,151.38,150.6,150.65,54873.0,150.9,151.38,150.6,150.65,54873.0
2019-09-09 10:10:00,150.54,150.62,149.91,149.91,138172.0,150.54,150.62,149.91,149.91,138172.0
2019-09-09 10:20:00,149.96,150.04,149.14,149.28,61216.0,149.96,150.04,149.14,149.28,61216.0
2019-09-09 10:30:00,149.24,149.71,148.8,149.03,93163.0,149.24,149.71,148.8,149.03,93163.0
2019-09-09 10:40:00,148.95,149.41,148.71,149.33,31647.0,148.95,149.41,148.71,149.33,31647.0
2019-09-09 10:50:00,149.4,149.65,149.06,149.06,45469.0,149.4,149.65,149.06,149.06,45469.0
2019-09-09 11:00:00,149.03,149.4,148.53,148.68,40748.0,149.03,149.4,148.53,148.68,40748.0
2019-09-09 11:10:00,148.62,148.75,148.1,148.43,29710.0,148.62,148.75,148.1,148.43,29710.0
2019-09-09 11:20:00,148.36,148.38,147.95,148.2,50826.0,148.36,148.38,147.95,148.2,50826.0
2019-09-09 11:30:00,148.19,148.23,147.87,147.87,56941.0,148.19,148.23,147.87,147.87,56941.0
2019-09-09 11:40:00,147.87,148.12,147.74,147.96,36741.0,147.87,148.12,147.74,147.96,36741.0
2019-09-09 11:50:00,147.98,148.59,147.94,148.48,24742.0,147.98,148.59,147.94,148.48,24742.0
2019-09-09 12:00:00,148.52,148.55,148.19,148.26,24167.0,148.52,148.55,148.19,148.26,24167.0
2019-09-09 12:10:00,148.22,148.23,147.73,147.92,45236.0,148.22,148.23,147.73,147.92,45236.0
2019-09-09 12:20:00,147.94,148.22,147.85,148.0,43617.0,147.94,148.22,147.85,148.0,43617.0
2019-09-09 12:30:00,148.01,148.22,147.62,147.77,75350.0,148.01,148.22,147.62,147.77,75350.0
2019-09-09 12:40:00,147.83,147.97,147.57,147.66,27308.0,147.83,147.97,147.57,147.66,27308.0
2019-09-09 12:50:00,147.72,148.27,147.66,148.27,27351.0,147.72,148.27,147.66,148.27,27351.0
2019-09-09 13:00:00,148.28,148.47,148.13,148.46,21745.0,148.28,148.47,148.13,148.46,21745.0
2019-09-09 13:10:00,148.41,148.63,148.38,148.44,16690.0,148.41,148.63,148.38,148.44,16690.0
2019-09-09 13:20:00,148.43,148.49,148.26,148.41,15801.0,148.43,148.49,148.26,148.41,15801.0
2019-09-09 13:30:00,148.37,148.4,148.15,148.29,20728.0,148.37,148.4,148.15,148.29,20728.0
2019-09-09 13:40:00,148.29,148.63,148.22,148.63,17178.0,148.29,148.63,148.22,148.63,17178.0
2019-09-09 13:50:00,148.55,148.65,148.32,148.34,12360.0,148.55,148.65,148.32,148.34,12360.0
2019-09-09 14:00:00,148.39,148.65,148.28,148.51,14325.0,148.39,148.65,148.28,148.51,14325.0
2019-09-09 14:10:00,148.43,148.43,148.18,148.24,27557.0,148.43,148.43,148.18,148.24,27557.0
2019-09-09 14:20:00,148.2,148.23,147.99,148.06,19529.0,148.2,148.23,147.99,148.06,19529.0
2019-09-09 14:30:00,148.06,148.29,147.95,148.1,19120.0,148.06,148.29,147.95,148.1,19120.0
2019-09-09 14:40:00,148.11,148.48,147.97,148.45,49317.0,148.11,148.48,147.97,148.45,49317.0
2019-09-09 14:50:00,148.41,148.76,148.34,148.75,55948.0,148.41,148.76,148.34,148.75,55948.0
2019-09-09 15:00:00,148.72,149.23,148.59,149.23,48322.0,148.72,149.23,148.59,149.23,48322.0
2019-09-09 15:10:00,149.24,150.06,149.23,150.06,55748.0,149.24,150.06,149.23,150.06,55748.0
2019-09-09 15:20:00,150.06,150.08,149.81,150.03,46478.0,150.06,150.08,149.81,150.03,46478.0
2019-09-09 15:30:00,150.08,150.45,149.91,150.4,33484.0,150.08,150.45,149.91,150.4,33484.0
2019-09-09 15:40:00,150.37,150.82,150.35,150.67,47657.0,150.37,150.82,150.35,150.67,47657.0
2019-09-09 15:50:00,150.68,151.1,150.68,151.03,150179.0,150.68,151.1,150.68,151.03,150179.0
2019-09-10 09:30:00,149.98,149.98,148.55,149.85,74312.0,149.98,149.98,148.55,149.85,74312.0
2019-09-10 09:40:00,149.84,150.09,149.36,149.66,40328.0,149.84,150.09,149.36,149.66,40328.0
2019-09-10 09:50:00,149.61,149.61,148.34,148.86,24305.0,149.61,149.61,148.34,148.86,24305.0
2019-09-10 10:00:00,148.76,149.76,148.76,149.22,54206.0,148.76,149.76,148.76,149.22,54206.0
2019-09-10 10:10:00,149.17,150.22,149.04,150.13,38662.0,149.17,150.22,149.04,150.13,38662.0
2019-09-10 10:20:00,150.15,150.92,150.02,150.66,24757.0,150.15,150.92,150.02,150.66,24757.0
2019-09-10 10:30:00,150.69,151.31,150.53,150.88,77792.0,150.69,151.31,150.53,150.88,77792.0
2019-09-10 10:40:00,150.95,151.37,150.87,151.1,17129.0,150.95,151.37,150.87,151.1,17129.0
2019-09-10 10:50:00,151.02,151.19,150.08,150.15,19806.0,151.02,151.19,150.08,150.15,19806.0
2019-09-10 11:00:00,150.12,150.4,149.84,150.12,27029.0,150.12,150.4,149.84,150.12,27029.0
2019-09-10 11:10:00,150.11,150.15,149.54,149.73,12498.0,150.11,150.15,149.54,149.73,12498.0
2019-09-10 11:20:00,149.71,150.03,149.58,149.67,55908.0,149.71,150.03,149.58,149.67,55908.0
2019-09-10 11:30:00,149.68,149.74,149.42,149.69,12140.0,149.68,149.74,149.42,149.69,12140.0
2019-09-10 11:40:00,149.69,150.25,149.45,150.14,26715.0,149.69,150.25,149.45,150.14,26715.0
2019-09-10 11:50:00,150.07,150.43,150.07,150.16,10337.0,150.07,150.43,150.07,150.16,10337.0
2019-09-10 12:00:00,150.17,150.32,149.9,150.05,9738.0,150.17,150.32,149.9,150.05,9738.0
2019-09-10 12:10:00,150.08,150.48,150.08,150.39,6729.0,150.08,150.48,150.08,150.39,6729.0
2019-09-10 12:20:00,150.43,150.69,150.17,150.18,16845.0,150.43,150.69,150.17,150.18,16845.0
2019-09-10 12:30:00,150.17,150.22,149.69,149.8,33585.0,150.17,150.22,149.69,149.8,33585.0
2019-09-10 12:40:00,149.69,149.8,149.46,149.78,22182.0,149.69,149.8,149.46,149.78,22182.0
2019-09-10 12:50:00,149.71,149.85,149.5,149.5,11145.0,149.71,149.85,149.5,149.5,11145.0
2019-09-10 13:00:00,149.52,149.58,148.98,149.01,19742.0,149.52,149.58,148.98,149.01,19742.0
2019-09-10 13:10:00,149.06,149.1,148.38,148.52,12266.0,149.06,149.1,148.38,148.52,12266.0
2019-09-10 13:20:00,148.51,148.76,148.42,148.63,14793.0,148.51,148.76,148.42,148.63,14793.0
2019-09-10 13:30:00,148.61,148.68,148.37,148.4,22388.0,148.61,148.68,148.37,148.4,22388.0
2019-09-10 13:40:00,148.39,148.44,148.11,148.4,23669.0,148.39,148.44,148.11,148.4,23669.0
2019-09-10 13:50:00,148.4,148.48,147.85,147.96,33406.0,148.4,148.48,147.85,147.96,33406.0
2019-09-10 14:00:00,147.94,148.0,146.98,147.01,54408.0,147.94,148.0,146.98,147.01,54408.0
2019-09-10 14:10:00,147.02,147.02,146.06,146.44,97937.0,147.02,147.02,146.06,146.44,97937.0
2019-09-10 14:20:00,146.44,147.09,146.41,146.94,41390.0,146.44,147.09,146.41,146.94,41390.0
2019-09-10 14:30:00,146.94,147.22,146.8,147.02,22357.0,146.94,147.22,146.8,147.02,22357.0
2019-09-10 14:40:00,147.06,147.24,146.86,147.12,21755.0,147.06,147.24,146.86,147.12,21755.0
2019-09-10 14:50:00,147.08,147.42,147.08,147.4,17651.0,147.08,147.42,147.08,147.4,17651.0
2019-09-10 15:00:00,147.41,147.42,147.21,147.21,17676.0,147.41,147.42,147.21,147.21,17676.0
2019-09-10 15:10:00,147.23,147.26,147.06,147.06,20591.0,147.23,147.26,147.06,147.06,20591.0
2019-09-10 15:20:00,147.05,147.06,146.88,146.91,30672.0,147.05,147.06,146.88,146.91,30672.0
2019-09-10 15:30:00,146.89,147.1,146.86,146.99,39227.0,146.89,147.1,146.86,146.99,39227.0
2019-09-10 15:40:00,147.0,147.61,146.97,147.6,73224.0,147.0,147.61,146.97,147.6,73224.0
2019-09-10 15:50:00,147.62,148.16,147.62,148.1,194656.0,147.62,148.16,147.62,148.1,194656.0
2019-09-11 09:30:00,149.27,149.27,147.55,148.02,45917.0,149.27,149.27,147.55,148.02,45917.0
2019-09-11 09:40:00,148.17,149.13,148.06,149.05,36213.0,148.17,149.13,148.06,149.05,36213.0
2019-09-11 09:50:00,149.09,149.32,148.5,149.01,22986.0,149.09,149.32,148.5,149.01,22986.0
2019-09-11 10:00:00,148.92,149.87,148.77,149.79,66347.0,148.92,149.87,148.77,149.79,66347.0
2019-09-11 10:10:00,149.79,150.38,149.53,150.16,23358.0,149.79,150.38,149.53,150.16,23358.0
2019-09-11 10:20:00,150.29,150.72,149.95,150.47,13316.0,150.29,150.72,149.95,150.47,13316.0
2019-09-11 10:30:00,150.47,150.98,150.36,150.91,84196.0,150.47,150.98,150.36,150.91,84196.0
2019-09-11 10:40:00,150.91,151.45,150.91,151.33,67298.0,150.91,151.45,150.91,151.33,67298.0
2019-09-11 10:50:00,151.3,151.91,151.24,151.89,90792.0,151.3,151.91,151.24,151.89,90792.0
2019-09-11 11:00:00,151.93,152.09,151.66,151.66,37545.0,151.93,152.09,151.66,151.66,37545.0
2019-09-11 11:10:00,151.71,151.72,151.16,151.56,18490.0,151.71,151.72,151.16,151.56,18490.0
2019-09-11 11:20:00,151.59,151.59,151.2,151.2,12495.0,151.59,151.59,151.2,151.2,12495.0
2019-09-11 11:30:00,151.26,151.67,151.2,151.27,16142.0,151.26,151.67,151.2,151.27,16142.0
2019-09-11 11:40:00,151.27,151.31,150.79,150.8,11267.0,151.27,151.31,150.79,150.8,11267.0
2019-09-11 11:50:00,150.85,151.03,150.75,150.97,11741.0,150.85,151.03,150.75,150.97,11741.0
2019-09-11 12:00:00,150.97,151.55,150.96,151.42,15779.0,150.97,151.55,150.96,151.42,15779.0
2019-09-11 12:10:00,151.42,151.71,151.33,151.58,18782.0,151.42,151.71,151.33,151.58,18782.0
2019-09-11 12:20:00,151.56,151.76,151.54,151.75,21717.0,151.56,151.76,151.54,151.75,21717.0
2019-09-11 12:30:00,151.67,151.99,151.62,151.9,24506.0,151.67,151.99,151.62,151.9,24506.0
2019-09-11 12:40:00,151.9,152.0,151.84,151.97,20736.0,151.9,152.0,151.84,151.97,20736.0
2019-09-11 12:50:00,151.96,152.62,151.93,152.35,79100.0,151.96,152.62,151.93,152.35,79100.0
2019-09-11 13:00:00,152.35,152.55,152.07,152.55,26998.0,152.35,152.55,152.07,152.55,26998.0
2019-09-11 13:10:00,152.53,152.99,152.53,152.82,33157.0,152.53,152.99,152.53,152.82,33157.0
2019-09-11 13:20:00,152.85,152.94,152.67,152.75,37545.0,152.85,152.94,152.67,152.75,37545.0
2019-09-11 13:30:00,152.74,152.8,152.57,152.67,23736.0,152.74,152.8,152.57,152.67,23736.0
2019-09-11 13:40:00,152.67,152.69,152.07,152.24,34766.0,152.67,152.69,152.07,152.24,34766.0
2019-09-11 13:50:00,152.26,152.63,152.23,152.5,31098.0,152.26,152.63,152.23,152.5,31098.0
2019-09-11 14:00:00,152.52,153.05,152.52,152.99,65202.0,152.52,153.05,152.52,152.99,65202.0
2019-09-11 14:10:00,152.95,153.3,152.91,153.3,40418.0,152.95,153.3,152.91,153.3,40418.0
2019-09-11 14:20:00,153.28,153.58,153.25,153.52,44669.0,153.28,153.58,153.25,153.52,44669.0
2019-09-11 14:30:00,153.54,153.62,152.82,152.94,34634.0,153.54,153.62,152.82,152.94,34634.0
2019-09-11 14:40:00,152.97,153.17,152.95,153.04,31729.0,152.97,153.17,152.95,153.04,31729.0
2019-09-11 14:50:00,153.03,153.75,152.94,153.67,56061.0,153.03,153.75,152.94,153.67,56061.0
2019-09-11 15:00:00,153.63,153.79,153.35,153.41,36203.0,153.63,153.79,153.35,153.41,36203.0
2019-09-11 15:10:00,153.44,153.67,153.38,153.6,33325.0,153.44,153.67,153.38,153.6,33325.0
2019-09-11 15:20:00,153.57,154.02,153.57,153.95,69253.0,153.57,154.02,153.57,153.95,69253.0
2019-09-11 15:30:00,153.95,154.15,153.86,154.1,68182.0,153.95,154.15,153.86,154.1,68182.0
2019-09-11 15:40:00,154.1,154.31,153.9,154.31,93794.0,154.1,154.31,153.9,154.31,93794.0
2019-09-11 15:50:00,154.31,154.91,154.31,154.66,278158.0,154.31,154.91,154.31,154.66,278158.0
2019-09-12 09:30:00,155.67,158.38,155.3,157.49,139461.0,155.67,158.38,155.3,157.49,139461.0
2019-09-12 09:40:00,157.55,157.98,156.65,157.41,93491.0,157.55,157.98,156.65,157.41,93491.0
2019-09-12 09:50:00,157.4,158.5,157.21,158.49,115144.0,157.4,158.5,157.21,158.49,115144.0
2019-09-12 10:00:00,158.57,159.06,157.81,157.81,211362.0,158.57,159.06,157.81,157.81,211362.0
2019-09-12 10:10:00,157.82,159.65,157.43,159.65,129221.0,157.82,159.65,157.43,159.65,129221.0
2019-09-12 10:20:00,159.63,159.88,158.07,158.14,125181.0,159.63,159.88,158.07,158.14,125181.0
2019-09-12 10:30:00,158.08,158.45,157.59,158.33,80291.0,158.08,158.45,157.59,158.33,80291.0
2019-09-12 10:40:00,158.39,158.64,158.09,158.44,71971.0,158.39,158.64,158.09,158.44,71971.0
2019-09-12 10:50:00,158.49,158.49,157.01,157.05,83790.0,158.49,158.49,157.01,157.05,83790.0
2019-09-12 11:00:00,157.02,157.02,155.53,155.55,69015.0,157.02,157.02,155.53,155.55,69015.0
2019-09-12 11:10:00,155.58,156.16,155.55,156.11,54554.0,155.58,156.16,155.55,156.11,54554.0
2019-09-12 11:20:00,156.1,156.38,156.0,156.11,31533.0,156.1,156.38,156.0,156.11,31533.0
2019-09-12 11:30:00,156.13,156.43,155.95,156.36,46578.0,156.13,156.43,155.95,156.36,46578.0
2019-09-12 11:40:00,156.36,157.18,156.36,157.16,43986.0,156.36,157.18,156.36,157.16,43986.0
2019-09-12 11:50:00,157.14,157.31,156.89,157.08,46050.0,157.14,157.31,156.89,157.08,46050.0
2019-09-12 12:00:00,157.01,157.13,156.44,156.6,23829.0,157.01,157.13,156.44,156.6,23829.0
2019-09-12 12:10:00,156.6,156.83,156.6,156.74,18314.0,156.6,156.83,156.6,156.74,18314.0
2019-09-12 12:20:00,156.68,156.97,156.66,156.87,35326.0,156.68,156.97,156.66,156.87,35326.0
2019-09-12 12:30:00,156.92,157.13,156.63,156.81,22695.0,156.92,157.13,156.63,156.81,22695.0
2019-09-12 12:40:00,156.78,156.97,156.74,156.92,18879.0,156.78,156.97,156.74,156.92,18879.0
2019-09-12 12:50:00,156.88,157.04,156.8,156.8,23998.0,156.88,157.04,156.8,156.8,23998.0
2019-09-12 13:00:00,156.79,157.04,156.69,156.69,30203.0,156.79,157.04,156.69,156.69,30203.0
2019-09-12 13:10:00,156.64,156.68,156.35,156.39,17603.0,156.64,156.68,156.35,156.39,17603.0
2019-09-12 13:20:00,156.41,156.63,156.41,156.49,23618.0,156.41,156.63,156.41,156.49,23618.0
2019-09-12 13:30:00,156.47,157.05,156.43,156.81,34973.0,156.47,157.05,156.43,156.81,34973.0
2019-09-12 13:40:00,156.8,157.0,156.66,156.79,50429.0,156.8,157.0,156.66,156.79,50429.0
2019-09-12 13:50:00,156.78,156.85,156.47,156.47,19429.0,156.78,156.85,156.47,156.47,19429.0
2019-09-12 14:00:00,156.5,156.51,155.98,155.99,44015.0,156.5,156.51,155.98,155.99,44015.0
2019-09-12 14:10:00,156.03,156.12,155.82,155.86,26869.0,156.03,156.12,155.82,155.86,26869.0
2019-09-12 14:20:00,155.83,155.85,155.6,155.68,33528.0,155.83,155.85,155.6,155.68,33528.0
2019-09-12 14:30:00,155.68,155.81,155.42,155.45,74105.0,155.68,155.81,155.42,155.45,74105.0
2019-09-12 14:40:00,155.47,156.04,155.47,156.0,76152.0,155.47,156.04,155.47,156.0,76152.0
2019-09-12 14:50:00,155.95,156.09,155.45,155.55,26993.0,155.95,156.09,155.45,155.55,26993.0
2019-09-12 15:00:00,155.55,155.55,155.12,155.3,30752.0,155.55,155.55,155.12,155.3,30752.0
2019-09-12 15:10:00,155.33,155.44,155.05,155.36,41248.0,155.33,155.44,155.05,155.36,41248.0
2019-09-12 15:20:00,155.34,155.42,155.17,155.19,39181.0,155.34,155.42,155.17,155.19,39181.0
2019-09-12 15:30:00,155.19,155.58,155.18,155.37,63424.0,155.19,155.58,155.18,155.37,63424.0
2019-09-12 15:40:00,155.41,155.75,155.22,155.58,106177.0,155.41,155.75,155.22,155.58,106177.0
2019-09-12 15:50:00,155.6,155.8,155.5,155.69,271032.0,155.6,155.8,155.5,155.69,271032.0
2019-09-13 09:30:00,155.53,155.88,154.39,155.85,49446.0,155.53,155.88,154.39,155.85,49446.0
2019-09-13 09:40:00,155.92,156.12,155.35,155.36,26988.0,155.92,156.12,155.35,155.36,26988.0
2019-09-13 09:50:00,155.51,155.61,154.55,154.99,21270.0,155.51,155.61,154.55,154.99,21270.0
2019-09-13 10:00:00,154.94,154.96,153.93,153.93,35716.0,154.94,154.96,153.93,153.93,35716.0
2019-09-13 10:10:00,153.98,154.11,153.74,153.84,25216.0,153.98,154.11,153.74,153.84,25216.0
2019-09-13 10:20:00,153.91,154.44,153.84,154.36,37241.0,153.91,154.44,153.84,154.36,37241.0
2019-09-13 10:30:00,154.36,154.81,154.3,154.42,30183.0,154.36,154.81,154.3,154.42,30183.0
2019-09-13 10:40:00,154.43,154.93,154.29,154.93,16715.0,154.43,154.93,154.29,154.93,16715.0
2019-09-13 10:50:00,154.94,155.56,154.89,155.53,15446.0,154.94,155.56,154.89,155.53,15446.0
2019-09-13 11:00:00,155.55,156.14,155.55,155.84,23315.0,155.55,156.14,155.55,155.84,23315.0
2019-09-13 11:10:00,155.82,155.92,155.65,155.66,14794.0,155.82,155.92,155.65,155.66,14794.0
2019-09-13 11:20:00,155.7,155.7,155.09,155.15,13111.0,155.7,155.7,155.09,155.15,13111.0
2019-09-13 11:30:00,155.18,155.46,155.06,155.15,9730.0,155.18,155.46,155.06,155.15,9730.0
2019-09-13 11:40:00,155.15,155.39,155.03,155.26,15718.0,155.15,155.39,155.03,155.26,15718.0
2019-09-13 11:50:00,155.31,155.45,155.23,155.3,12903.0,155.31,155.45,155.23,155.3,12903.0
2019-09-13 12:00:00,155.3,155.83,155.28,155.65,17653.0,155.3,155.83,155.28,155.65,17653.0
2019-09-13 12:10:00,155.63,155.64,155.29,155.44,15637.0,155.63,155.64,155.29,155.44,15637.0
2019-09-13 12:20:00,155.48,155.48,155.24,155.28,9909.0,155.48,155.48,155.24,155.28,9909.0
2019-09-13 12:30:00,155.32,155.44,155.22,155.24,8129.0,155.32,155.44,155.22,155.24,8129.0
2019-09-13 12:40:00,155.21,155.23,154.81,154.81,8402.0,155.21,155.23,154.81,154.81,8402.0
2019-09-13 12:50:00,154.85,155.07,154.77,154.89,9554.0,154.85,155.07,154.77,154.89,9554.0
2019-09-13 13:00:00,154.92,154.95,154.73,154.85,12321.0,154.92,154.95,154.73,154.85,12321.0
2019-09-13 13:10:00,154.83,154.83,154.41,154.41,14180.0,154.83,154.83,154.41,154.41,14180.0
2019-09-13 13:20:00,154.34,154.47,154.18,154.38,40679.0,154.34,154.47,154.18,154.38,40679.0
2019-09-13 13:30:00,154.35,154.62,154.11,154.57,54500.0,154.35,154.62,154.11,154.57,54500.0
2019-09-13 13:40:00,154.51,154.52,154.08,154.3,11001.0,154.51,154.52,154.08,154.3,11001.0
2019-09-13 13:50:00,154.38,154.58,154.13,154.21,20663.0,154.38,154.58,154.13,154.21,20663.0
2019-09-13 14:00:00,154.18,154.18,153.75,153.9,25656.0,154.18,154.18,153.75,153.9,25656.0
2019-09-13 14:10:00,153.8,153.8,153.11,153.27,42365.0,153.8,153.8,153.11,153.27,42365.0
2019-09-13 14:20:00,153.3,153.47,153.16,153.37,26872.0,153.3,153.47,153.16,153.37,26872.0
2019-09-13 14:30:00,153.37,153.55,153.37,153.46,33471.0,153.37,153.55,153.37,153.46,33471.0
2019-09-13 14:40:00,153.48,153.54,153.34,153.38,17657.0,153.48,153.54,153.34,153.38,17657.0
2019-09-13 14:50:00,153.36,153.46,153.32,153.35,16166.0,153.36,153.46,153.32,153.35,16166.0
2019-09-13 15:00:00,153.36,153.43,153.1,153.17,21980.0,153.36,153.43,153.1,153.17,21980.0
2019-09-13 15:10:00,153.14,153.29,152.98,153.12,15985.0,153.14,153.29,152.98,153.12,15985.0
2019-09-13 15:20:00,153.06,153.07,152.94,152.99,28080.0,153.06,153.07,152.94,152.99,28080.0
2019-09-13 15:30:00,152.98,153.09,152.87,153.09,40267.0,152.98,153.09,152.87,153.09,40267.0
2019-09-13 15:40:00,153.1,153.13,152.97,153.03,42601.0,153.1,153.13,152.97,153.03,42601.0
2019-09-13 15:50:00,153.04,153.6,153.04,153.48,144457.0,153.04,153.6,153.04,153.48,144457.0
2019-09-16 09:30:00,152.47,154.73,152.46,153.96,35735.0,152.47,154.73,152.46,153.96,35735.0
2019-09-16 09:40:00,153.96,154.64,153.96,154.47,9337.0,153.96,154.64,153.96,154.47,9337.0
2019-09-16 09:50:00,154.47,155.01,154.23,154.5,14791.0,154.47,155.01,154.23,154.5,14791.0
2019-09-16 10:00:00,154.52,154.52,153.96,154.46,13883.0,154.52,154.52,153.96,154.46,13883.0
2019-09-16 10:10:00,154.5,154.72,154.23,154.52,25769.0,154.5,154.72,154.23,154.52,25769.0
2019-09-16 10:20:00,154.48,154.9,154.13,154.13,23114.0,154.48,154.9,154.13,154.13,23114.0
2019-09-16 10:30:00,154.12,154.17,153.92,154.11,17422.0,154.12,154.17,153.92,154.11,17422.0
2019-09-16 10:40:00,154.08,154.15,153.59,153.59,7336.0,154.08,154.15,153.59,153.59,7336.0
2019-09-16 10:50:00,153.59,153.82,153.54,153.61,10857.0,153.59,153.82,153.54,153.61,10857.0
2019-09-16 11:00:00,153.59,153.83,153.2,153.72,42753.0,153.59,153.83,153.2,153.72,42753.0
2019-09-16 11:10:00,153.72,153.72,153.16,153.61,46923.0,153.72,153.72,153.16,153.61,46923.0
2019-09-16 11:20:00,153.63,153.93,153.41,153.84,10436.0,153.63,153.93,153.41,153.84,10436.0
2019-09-16 11:30:00,153.9,153.98,153.71,153.91,8079.0,153.9,153.98,153.71,153.91,8079.0
2019-09-16 11:40:00,153.92,153.95,153.61,153.73,13370.0,153.92,153.95,153.61,153.73,13370.0
2019-09-16 11:50:00,153.65,153.76,153.36,153.44,37065.0,153.65,153.76,153.36,153.44,37065.0
2019-09-16 12:00:00,153.34,153.75,153.32,153.73,10525.0,153.34,153.75,153.32,153.73,10525.0
2019-09-16 12:10:00,153.7,153.92,153.69,153.78,16681.0,153.7,153.92,153.69,153.78,16681.0
2019-09-16 12:20:00,153.81,154.1,153.77,154.05,19342.0,153.81,154.1,153.77,154.05,19342.0
2019-09-16 12:30:00,154.03,154.12,153.95,154.06,34717.0,154.03,154.12,153.95,154.06,34717.0
2019-09-16 12:40:00,154.04,154.16,153.85,154.01,16933.0,154.04,154.16,153.85,154.01,16933.0
2019-09-16 12:50:00,154.0,154.19,153.97,154.04,16272.0,154.0,154.19,153.97,154.04,16272.0
2019-09-16 13:00:00,153.98,154.07,153.95,154.0,5587.0,153.98,154.07,153.95,154.0,5587.0
2019-09-16 13:10:00,153.92,153.98,153.67,153.68,25348.0,153.92,153.98,153.67,153.68,25348.0
2019-09-16 13:20:00,153.69,153.7,153.41,153.5,131864.0,153.69,153.7,153.41,153.5,131864.0
2019-09-16 13:30:00,153.5,153.95,153.5,153.73,101329.0,153.5,153.95,153.5,153.73,101329.0
2019-09-16 13:40:00,153.75,153.85,153.64,153.75,39460.0,153.75,153.85,153.64,153.75,39460.0
2019-09-16 13:50:00,153.75,154.03,153.75,154.0,56727.0,153.75,154.03,153.75,154.0,56727.0
2019-09-16 14:00:00,154.01,154.15,153.78,153.78,13666.0,154.01,154.15,153.78,153.78,13666.0
2019-09-16 14:10:00,153.72,154.01,153.72,154.01,11827.0,153.72,154.01,153.72,154.01,11827.0
2019-09-16 14:20:00,154.03,154.03,153.84,153.93,26296.0,154.03,154.03,153.84,153.93,26296.0
2019-09-16 14:30:00,153.93,154.02,153.75,153.85,12478.0,153.93,154.02,153.75,153.85,12478.0
2019-09-16 14:40:00,153.86,154.01,153.82,153.98,15983.0,153.86,154.01,153.82,153.98,15983.0
2019-09-16 14:50:00,154.02,154.21,154.01,154.08,11128.0,154.02,154.21,154.01,154.08,11128.0
2019-09-16 15:00:00,154.06,154.19,153.95,154.01,17455.0,154.06,154.19,153.95,154.01,17455.0
2019-09-16 15:10:00,153.99,154.06,153.81,153.9,9808.0,153.99,154.06,153.81,153.9,9808.0
2019-09-16 15:20:00,153.86,153.86,153.59,153.75,15122.0,153.86,153.86,153.59,153.75,15122.0
2019-09-16 15:30:00,153.75,153.96,153.71,153.9,24600.0,153.75,153.96,153.71,153.9,24600.0
2019-09-16 15:40:00,153.89,154.13,153.74,153.95,36053.0,153.89,154.13,153.74,153.95,36053.0
2019-09-16 15:50:00,153.96,154.16,153.8,153.82,79029.0,153.96,154.16,153.8,153.82,79029.0
2019-09-17 09:30:00,152.25,153.74,152.0,153.11,79470.0,152.25,153.74,152.0,153.11,79470.0
2019-09-17 09:40:00,153.0,153.4,152.79,152.96,19890.0,153.0,153.4,152.79,152.96,19890.0
2019-09-17 09:50:00,152.98,153.05,152.57,152.58,38925.0,152.98,153.05,152.57,152.58,38925.0
2019-09-17 10:00:00,152.66,153.23,152.56,152.97,36297.0,152.66,153.23,152.56,152.97,36297.0
2019-09-17 10:10:00,152.96,153.23,152.7,153.08,31385.0,152.96,153.23,152.7,153.08,31385.0
2019-09-17 10:20:00,153.06,153.26,152.84,152.84,18052.0,153.06,153.26,152.84,152.84,18052.0
2019-09-17 10:30:00,152.81,152.94,152.6,152.62,32467.0,152.81,152.94,152.6,152.62,32467.0
2019-09-17 10:40:00,152.63,153.05,152.6,152.98,17813.0,152.63,153.05,152.6,152.98,17813.0
2019-09-17 10:50:00,152.95,153.34,152.93,153.12,15388.0,152.95,153.34,152.93,153.12,15388.0
2019-09-17 11:00:00,153.17,153.43,153.15,153.4,18701.0,153.17,153.43,153.15,153.4,18701.0
2019-09-17 11:10:00,153.42,153.51,153.11,153.17,19591.0,153.42,153.51,153.11,153.17,19591.0
2019-09-17 11:20:00,153.16,153.36,152.73,152.85,28240.0,153.16,153.36,152.73,152.85,28240.0
2019-09-17 11:30:00,152.84,153.1,152.79,153.08,14340.0,152.84,153.1,152.79,153.08,14340.0
2019-09-17 11:40:00,153.08,153.09,152.82,152.94,18279.0,153.08,153.09,152.82,152.94,18279.0
2019-09-17 11:50:00,152.93,153.07,152.91,152.94,11732.0,152.93,153.07,152.91,152.94,11732.0
2019-09-17 12:00:00,152.96,153.09,152.89,152.94,17977.0,152.96,153.09,152.89,152.94,17977.0
2019-09-17 12:10:00,152.95,152.95,152.56,152.58,21370.0,152.95,152.95,152.56,152.58,21370.0
2019-09-17 12:20:00,152.58,152.82,152.45,152.82,33850.0,152.58,152.82,152.45,152.82,33850.0
2019-09-17 12:30:00,152.78,152.8,152.62,152.78,9569.0,152.78,152.8,152.62,152.78,9569.0
2019-09-17 12:40:00,152.82,152.94,152.76,152.91,28487.0,152.82,152.94,152.76,152.91,28487.0
2019-09-17 12:50:00,152.92,153.02,152.87,152.93,10706.0,152.92,153.02,152.87,152.93,10706.0
2019-09-17 13:00:00,152.92,152.98,152.77,152.93,8053.0,152.92,152.98,152.77,152.93,8053.0
2019-09-17 13:10:00,152.94,153.05,152.93,153.01,13021.0,152.94,153.05,152.93,153.01,13021.0
2019-09-17 13:20:00,152.99,153.05,152.89,152.91,17402.0,152.99,153.05,152.89,152.91,17402.0
2019-09-17 13:30:00,152.9,153.03,152.88,152.97,7862.0,152.9,153.03,152.88,152.97,7862.0
2019-09-17 13:40:00,152.93,153.01,152.88,152.97,8616.0,152.93,153.01,152.88,152.97,8616.0
2019-09-17 13:50:00,153.0,153.14,152.9,153.01,9870.0,153.0,153.14,152.9,153.01,9870.0
2019-09-17 14:00:00,153.02,153.2,152.85,152.91,14139.0,153.02,153.2,152.85,152.91,14139.0
2019-09-17 14:10:00,152.87,153.01,152.87,152.96,8665.0,152.87,153.01,152.87,152.96,8665.0
2019-09-17 14:20:00,152.96,153.03,152.9,153.01,11250.0,152.96,153.03,152.9,153.01,11250.0
2019-09-17 14:30:00,153.03,153.17,152.97,153.12,8046.0,153.03,153.17,152.97,153.12,8046.0
2019-09-17 14:40:00,153.15,153.3,153.12,153.25,13402.0,153.15,153.3,153.12,153.25,13402.0
2019-09-17 14:50:00,153.26,153.3,153.19,153.25,15009.0,153.26,153.3,153.19,153.25,15009.0
2019-09-17 15:00:00,153.27,153.33,153.22,153.24,15377.0,153.27,153.33,153.22,153.24,15377.0
2019-09-17 15:10:00,153.22,153.28,153.2,153.22,12548.0,153.22,153.28,153.2,153.22,12548.0
2019-09-17 15:20:00,153.22,153.25,153.16,153.2,31608.0,153.22,153.25,153.16,153.2,31608.0
2019-09-17 15:30:00,153.18,153.45,153.17,153.45,29189.0,153.18,153.45,153.17,153.45,29189.0
2019-09-17 15:40:00,153.47,153.78,153.46,153.75,37005.0,153.47,153.78,153.46,153.75,37005.0
2019-09-17 15:50:00,153.75,153.86,153.65,153.69,84021.0,153.75,153.86,153.65,153.69,84021.0
2019-09-18 09:30:00,152.13,152.34,151.5,152.15,44229.0,152.13,152.34,151.5,152.15,44229.0
2019-09-18 09:40:00,152.15,152.19,151.57,151.73,16410.0,152.15,152.19,151.57,151.73,16410.0
2019-09-18 09:50:00,151.89,151.89,151.23,151.35,27152.0,151.89,151.89,151.23,151.35,27152.0
2019-09-18 10:00:00,151.4,151.59,151.01,151.31,44650.0,151.4,151.59,151.01,151.31,44650.0
2019-09-18 10:10:00,151.25,151.33,150.74,151.25,28927.0,151.25,151.33,150.74,151.25,28927.0
2019-09-18 10:20:00,151.21,151.3,150.91,151.11,17847.0,151.21,151.3,150.91,151.11,17847.0
2019-09-18 10:30:00,151.11,151.21,150.8,150.86,18275.0,151.11,151.21,150.8,150.86,18275.0
2019-09-18 10:40:00,150.85,151.41,150.82,151.3,23270.0,150.85,151.41,150.82,151.3,23270.0
2019-09-18 10:50:00,151.34,151.43,151.06,151.13,13750.0,151.34,151.43,151.06,151.13,13750.0
2019-09-18 11:00:00,151.18,151.43,151.13,151.38,10042.0,151.18,151.43,151.13,151.38,10042.0
2019-09-18 11:10:00,151.44,151.56,151.14,151.55,19308.0,151.44,151.56,151.14,151.55,19308.0
2019-09-18 11:20:00,151.55,151.68,151.43,151.56,16863.0,151.55,151.68,151.43,151.56,16863.0
2019-09-18 11:30:00,151.57,151.58,151.01,151.07,22414.0,151.57,151.58,151.01,151.07,22414.0
2019-09-18 11:40:00,151.07,151.15,150.78,150.85,8804.0,151.07,151.15,150.78,150.85,8804.0
2019-09-18 11:50:00,150.93,150.93,150.47,150.53,30648.0,150.93,150.93,150.47,150.53,30648.0
2019-09-18 12:00:00,150.53,150.85,150.49,150.77,6118.0,150.53,150.85,150.49,150.77,6118.0
2019-09-18 12:10:00,150.69,150.79,150.57,150.61,12542.0,150.69,150.79,150.57,150.61,12542.0
2019-09-18 12:20:00,150.59,151.04,150.59,150.97,25575.0,150.59,151.04,150.59,150.97,25575.0
2019-09-18 12:30:00,150.98,151.01,150.71,150.72,5867.0,150.98,151.01,150.71,150.72,5867.0
2019-09-18 12:40:00,150.69,150.74,150.41,150.47,27012.0,150.69,150.74,150.41,150.47,27012.0
2019-09-18 12:50:00,150.49,150.57,150.31,150.31,10258.0,150.49,150.57,150.31,150.31,10258.0
2019-09-18 13:00:00,150.29,150.35,150.22,150.23,12226.0,150.29,150.35,150.22,150.23,12226.0
2019-09-18 13:10:00,150.25,150.25,150.02,150.03,10787.0,150.25,150.25,150.02,150.03,10787.0
2019-09-18 13:20:00,150.06,150.17,149.88,149.94,12538.0,150.06,150.17,149.88,149.94,12538.0
2019-09-18 13:30:00,149.89,150.05,149.83,149.92,7375.0,149.89,150.05,149.83,149.92,7375.0
2019-09-18 13:40:00,149.96,150.05,149.84,149.98,7910.0,149.96,150.05,149.84,149.98,7910.0
2019-09-18 13:50:00,149.94,150.11,149.86,150.11,6218.0,149.94,150.11,149.86,150.11,6218.0
2019-09-18 14:00:00,150.29,150.46,149.37,149.51,26888.0,150.29,150.46,149.37,149.51,26888.0
2019-09-18 14:10:00,149.51,149.51,148.54,148.7,44945.0,149.51,149.51,148.54,148.7,44945.0
2019-09-18 14:20:00,148.68,148.98,148.45,148.72,22542.0,148.68,148.98,148.45,148.72,22542.0
2019-09-18 14:30:00,148.72,149.05,148.55,148.77,29600.0,148.72,149.05,148.55,148.77,29600.0
2019-09-18 14:40:00,148.73,148.99,148.25,148.49,26940.0,148.73,148.99,148.25,148.49,26940.0
2019-09-18 14:50:00,148.47,149.14,148.45,148.8,11077.0,148.47,149.14,148.45,148.8,11077.0
2019-09-18 15:00:00,148.8,149.25,148.73,149.25,29352.0,148.8,149.25,148.73,149.25,29352.0
2019-09-18 15:10:00,149.25,149.61,149.22,149.58,23580.0,149.25,149.61,149.22,149.58,23580.0
2019-09-18 15:20:00,149.6,149.85,149.48,149.8,14951.0,149.6,149.85,149.48,149.8,14951.0
2019-09-18 15:30:00,149.82,150.57,149.82,150.53,71855.0,149.82,150.57,149.82,150.53,71855.0
2019-09-18 15:40:00,150.55,151.61,150.54,151.22,70878.0,150.55,151.61,150.54,151.22,70878.0
2019-09-18 15:50:00,151.22,151.29,151.01,151.09,101879.0,151.22,151.29,151.01,151.09,101879.0
2019-09-19 09:30:00,151.39,152.68,151.39,152.34,35440.0,151.39,152.68,151.39,152.34,35440.0
2019-09-19 09:40:00,152.3,152.5,152.03,152.44,8420.0,152.3,152.5,152.03,152.44,8420.0
2019-09-19 09:50:00,152.4,152.5,152.0,152.37,20842.0,152.4,152.5,152.0,152.37,20842.0
2019-09-19 10:00:00,152.43,153.18,152.43,153.04,21785.0,152.43,153.18,152.43,153.04,21785.0
2019-09-19 10:10:00,153.08,153.6,153.08,153.31,13521.0,153.08,153.6,153.08,153.31,13521.0
2019-09-19 10:20:00,153.31,153.74,153.26,153.71,9926.0,153.31,153.74,153.26,153.71,9926.0
2019-09-19 10:30:00,153.66,153.96,153.66,153.91,15248.0,153.66,153.96,153.66,153.91,15248.0
2019-09-19 10:40:00,153.93,154.19,153.81,153.9,21296.0,153.93,154.19,153.81,153.9,21296.0
2019-09-19 10:50:00,153.95,154.13,153.72,153.72,11086.0,153.95,154.13,153.72,153.72,11086.0
2019-09-19 11:00:00,153.72,153.77,153.4,153.51,26883.0,153.72,153.77,153.4,153.51,26883.0
2019-09-19 11:10:00,153.41,153.61,153.25,153.57,9802.0,153.41,153.61,153.25,153.57,9802.0
2019-09-19 11:20:00,153.58,153.58,153.27,153.31,11249.0,153.58,153.58,153.27,153.31,11249.0
2019-09-19 11:30:00,153.3,153.65,153.26,153.54,6562.0,153.3,153.65,153.26,153.54,6562.0
2019-09-19 11:40:00,153.51,153.52,153.2,153.52,8747.0,153.51,153.52,153.2,153.52,8747.0
2019-09-19 11:50:00,153.52,153.69,153.42,153.69,17949.0,153.52,153.69,153.42,153.69,17949.0
2019-09-19 12:00:00,153.68,153.78,153.63,153.72,9692.0,153.68,153.78,153.63,153.72,9692.0
2019-09-19 12:10:00,153.68,153.76,153.56,153.64,7686.0,153.68,153.76,153.56,153.64,7686.0
2019-09-19 12:20:00,153.62,153.69,153.23,153.35,20749.0,153.62,153.69,153.23,153.35,20749.0
2019-09-19 12:30:00,153.34,153.89,153.29,153.87,28881.0,153.34,153.89,153.29,153.87,28881.0
2019-09-19 12:40:00,153.88,154.1,153.81,154.0,23312.0,153.88,154.1,153.81,154.0,23312.0
2019-09-19 12:50:00,154.03,154.14,153.98,154.06,8231.0,154.03,154.14,153.98,154.06,8231.0
2019-09-19 13:00:00,154.04,154.17,153.9,153.94,16496.0,154.04,154.17,153.9,153.94,16496.0
2019-09-19 13:10:00,153.9,153.93,153.65,153.75,14516.0,153.9,153.93,153.65,153.75,14516.0
2019-09-19 13:20:00,153.75,153.91,153.65,153.86,22390.0,153.75,153.91,153.65,153.86,22390.0
2019-09-19 13:30:00,153.86,153.86,153.3,153.5,27021.0,153.86,153.86,153.3,153.5,27021.0
2019-09-19 13:40:00,153.54,153.54,153.19,153.46,13963.0,153.54,153.54,153.19,153.46,13963.0
2019-09-19 13:50:00,153.42,153.54,153.38,153.46,9324.0,153.42,153.54,153.38,153.46,9324.0
2019-09-19 14:00:00,153.53,153.57,153.27,153.35,11888.0,153.53,153.57,153.27,153.35,11888.0
2019-09-19 14:10:00,153.39,153.6,153.35,153.6,4864.0,153.39,153.6,153.35,153.6,4864.0
2019-09-19 14:20:00,153.65,153.73,153.54,153.65,11217.0,153.65,153.73,153.54,153.65,11217.0
2019-09-19 14:30:00,153.64,153.64,153.2,153.2,12138.0,153.64,153.64,153.2,153.2,12138.0
2019-09-19 14:40:00,153.19,153.29,153.05,153.21,7007.0,153.19,153.29,153.05,153.21,7007.0
2019-09-19 14:50:00,153.23,153.27,153.08,153.19,8982.0,153.23,153.27,153.08,153.19,8982.0
2019-09-19 15:00:00,153.19,153.52,153.14,153.5,39521.0,153.19,153.52,153.14,153.5,39521.0
2019-09-19 15:10:00,153.56,153.58,153.47,153.53,19671.0,153.56,153.58,153.47,153.53,19671.0
2019-09-19 15:20:00,153.55,153.74,153.54,153.54,29540.0,153.55,153.74,153.54,153.54,29540.0
2019-09-19 15:30:00,153.54,153.61,153.09,153.23,23544.0,153.54,153.61,153.09,153.23,23544.0
2019-09-19 15:40:00,153.25,153.38,153.17,153.25,34419.0,153.25,153.38,153.17,153.25,34419.0
2019-09-19 15:50:00,153.27,153.53,152.89,153.34,141211.0,153.27,153.53,152.89,153.34,141211.0
2019-09-20 09:30:00,153.14,153.31,151.81,152.58,314122.0,153.14,153.31,151.81,152.58,314122.0
2019-09-20 09:40:00,152.51,153.13,152.38,153.0,22662.0,152.51,153.13,152.38,153.0,22662.0
2019-09-20 09:50:00,152.95,153.17,152.88,153.1,22277.0,152.95,153.17,152.88,153.1,22277.0
2019-09-20 10:00:00,153.05,153.85,153.0,153.6,18255.0,153.05,153.85,153.0,153.6,18255.0
2019-09-20 10:10:00,153.59,153.88,153.51,153.63,16513.0,153.59,153.88,153.51,153.63,16513.0
2019-09-20 10:20:00,153.65,154.2,153.65,154.18,9157.0,153.65,154.2,153.65,154.18,9157.0
2019-09-20 10:30:00,154.23,154.26,153.75,153.76,15242.0,154.23,154.26,153.75,153.76,15242.0
2019-09-20 10:40:00,153.7,153.73,153.39,153.39,14493.0,153.7,153.73,153.39,153.39,14493.0
2019-09-20 10:50:00,153.38,153.41,153.06,153.41,5635.0,153.38,153.41,153.06,153.41,5635.0
2019-09-20 11:00:00,153.36,153.86,153.3,153.84,6098.0,153.36,153.86,153.3,153.84,6098.0
2019-09-20 11:10:00,153.83,154.02,153.43,153.58,12969.0,153.83,154.02,153.43,153.58,12969.0
2019-09-20 11:20:00,153.63,153.73,153.45,153.5,10400.0,153.63,153.73,153.45,153.5,10400.0
2019-09-20 11:30:00,153.49,153.84,153.44,153.44,8220.0,153.49,153.84,153.44,153.44,8220.0
2019-09-20 11:40:00,153.42,153.47,153.12,153.35,9428.0,153.42,153.47,153.12,153.35,9428.0
2019-09-20 11:50:00,153.31,153.61,153.25,153.61,6911.0,153.31,153.61,153.25,153.61,6911.0
2019-09-20 12:00:00,153.75,153.79,153.66,153.75,5936.0,153.75,153.79,153.66,153.75,5936.0
2019-09-20 12:10:00,153.74,153.94,153.68,153.69,9684.0,153.74,153.94,153.68,153.69,9684.0
2019-09-20 12:20:00,153.71,153.71,153.1,153.14,27644.0,153.71,153.71,153.1,153.14,27644.0
2019-09-20 12:30:00,153.13,153.13,152.83,153.05,7534.0,153.13,153.13,152.83,153.05,7534.0
2019-09-20 12:40:00,153.05,153.05,152.82,152.97,3950.0,153.05,153.05,152.82,152.97,3950.0
2019-09-20 12:50:00,152.95,153.12,152.94,153.0,6843.0,152.95,153.12,152.94,153.0,6843.0
2019-09-20 13:00:00,153.02,153.06,152.91,152.95,5541.0,153.02,153.06,152.91,152.95,5541.0
2019-09-20 13:10:00,152.96,152.96,151.43,152.3,37484.0,152.96,152.96,151.43,152.3,37484.0
2019-09-20 13:20:00,152.3,152.75,152.3,152.75,22026.0,152.3,152.75,152.3,152.75,22026.0
2019-09-20 13:30:00,152.8,153.0,152.58,152.85,12343.0,152.8,153.0,152.58,152.85,12343.0
2019-09-20 13:40:00,152.84,152.94,152.46,152.53,12561.0,152.84,152.94,152.46,152.53,12561.0
2019-09-20 13:50:00,152.49,153.12,152.42,153.11,16675.0,152.49,153.12,152.42,153.11,16675.0
2019-09-20 14:00:00,153.16,153.45,152.86,153.08,16191.0,153.16,153.45,152.86,153.08,16191.0
2019-09-20 14:10:00,153.09,153.09,152.68,152.88,9645.0,153.09,153.09,152.68,152.88,9645.0
2019-09-20 14:20:00,152.87,153.09,152.83,153.02,11108.0,152.87,153.09,152.83,153.02,11108.0
2019-09-20 14:30:00,153.03,153.39,153.02,153.33,7550.0,153.03,153.39,153.02,153.33,7550.0
2019-09-20 14:40:00,153.33,153.39,153.23,153.33,6368.0,153.33,153.39,153.23,153.33,6368.0
2019-09-20 14:50:00,153.37,153.43,153.24,153.37,8468.0,153.37,153.43,153.24,153.37,8468.0
2019-09-20 15:00:00,153.31,153.48,153.28,153.44,10284.0,153.31,153.48,153.28,153.44,10284.0
2019-09-20 15:10:00,153.43,153.77,153.38,153.69,20393.0,153.43,153.77,153.38,153.69,20393.0
2019-09-20 15:20:00,153.66,153.72,153.43,153.48,33625.0,153.66,153.72,153.43,153.48,33625.0
2019-09-20 15:30:00,153.5,153.56,153.37,153.55,31234.0,153.5,153.56,153.37,153.55,31234.0
2019-09-20 15:40:00,153.5,153.6,153.18,153.21,44748.0,153.5,153.6,153.18,153.21,44748.0
2019-09-20 15:50:00,153.22,153.91,153.22,153.33,273751.0,153.22,153.91,153.22,153.33,273751.0
2019-09-23 09:30:00,152.46,153.5,152.18,153.28,41663.0,152.46,153.5,152.18,153.28,41663.0
2019-09-23 09:40:00,153.16,153.53,152.92,153.43,29328.0,153.16,153.53,152.92,153.43,29328.0
2019-09-23 09:50:00,153.5,153.51,152.69,152.89,23014.0,153.5,153.51,152.69,152.89,23014.0
2019-09-23 10:00:00,152.83,152.95,152.09,152.09,9929.0,152.83,152.95,152.09,152.09,9929.0
2019-09-23 10:10:00,152.02,152.37,151.7,152.28,13848.0,152.02,152.37,151.7,152.28,13848.0
2019-09-23 10:20:00,152.24,152.71,152.23,152.64,12555.0,152.24,152.71,152.23,152.64,12555.0
2019-09-23 10:30:00,152.72,152.94,152.72,152.79,11526.0,152.72,152.94,152.72,152.79,11526.0
2019-09-23 10:40:00,152.79,152.79,152.38,152.66,8519.0,152.79,152.79,152.38,152.66,8519.0
2019-09-23 10:50:00,152.68,152.75,152.04,152.12,5090.0,152.68,152.75,152.04,152.12,5090.0
2019-09-23 11:00:00,152.22,152.5,152.11,152.11,20696.0,152.22,152.5,152.11,152.11,20696.0
2019-09-23 11:10:00,152.05,152.07,151.79,152.01,8365.0,152.05,152.07,151.79,152.01,8365.0
2019-09-23 11:20:00,151.97,152.46,151.97,152.46,3035.0,151.97,152.46,151.97,152.46,3035.0
2019-09-23 11:30:00,152.36,152.5,152.33,152.34,14404.0,152.36,152.5,152.33,152.34,14404.0
2019-09-23 11:40:00,152.36,152.46,152.3,152.39,9576.0,152.36,152.46,152.3,152.39,9576.0
2019-09-23 11:50:00,152.43,152.43,152.1,152.12,5798.0,152.43,152.43,152.1,152.12,5798.0
2019-09-23 12:00:00,152.05,152.5,152.0,152.13,44303.0,152.05,152.5,152.0,152.13,44303.0
2019-09-23 12:10:00,152.17,152.3,152.14,152.19,2998.0,152.17,152.3,152.14,152.19,2998.0
2019-09-23 12:20:00,152.14,152.44,152.13,152.37,3749.0,152.14,152.44,152.13,152.37,3749.0
2019-09-23 12:30:00,152.38,152.5,152.31,152.48,6402.0,152.38,152.5,152.31,152.48,6402.0
2019-09-23 12:40:00,152.49,152.5,152.33,152.38,15666.0,152.49,152.5,152.33,152.38,15666.0
2019-09-23 12:50:00,152.39,152.39,151.98,152.09,13236.0,152.39,152.39,151.98,152.09,13236.0
2019-09-23 13:00:00,152.12,152.3,152.09,152.23,3881.0,152.12,152.3,152.09,152.23,3881.0
2019-09-23 13:10:00,152.19,152.37,152.13,152.26,7652.0,152.19,152.37,152.13,152.26,7652.0
2019-09-23 13:20:00,152.27,152.28,152.13,152.2,3392.0,152.27,152.28,152.13,152.2,3392.0
2019-09-23 13:30:00,152.25,152.26,151.97,152.05,5863.0,152.25,152.26,151.97,152.05,5863.0
2019-09-23 13:40:00,152.02,152.5,152.02,152.38,19772.0,152.02,152.5,152.02,152.38,19772.0
2019-09-23 13:50:00,152.39,152.47,152.32,152.32,5779.0,152.39,152.47,152.32,152.32,5779.0
2019-09-23 14:00:00,152.35,152.37,152.15,152.15,16702.0,152.35,152.37,152.15,152.15,16702.0
2019-09-23 14:10:00,152.15,152.26,152.15,152.24,13365.0,152.15,152.26,152.15,152.24,13365.0
2019-09-23 14:20:00,152.25,152.3,152.15,152.23,5959.0,152.25,152.3,152.15,152.23,5959.0
2019-09-23 14:30:00,152.24,152.24,152.05,152.1,6912.0,152.24,152.24,152.05,152.1,6912.0
2019-09-23 14:40:00,152.09,152.38,152.09,152.37,21433.0,152.09,152.38,152.09,152.37,21433.0
2019-09-23 14:50:00,152.37,152.5,152.35,152.47,14464.0,152.37,152.5,152.35,152.47,14464.0
2019-09-23 15:00:00,152.5,152.65,152.37,152.61,27835.0,152.5,152.65,152.37,152.61,27835.0
2019-09-23 15:10:00,152.61,152.78,152.55,152.69,15500.0,152.61,152.78,152.55,152.69,15500.0
2019-09-23 15:20:00,152.67,152.78,152.57,152.72,18409.0,152.67,152.78,152.57,152.72,18409.0
2019-09-23 15:30:00,152.69,152.72,152.37,152.47,30094.0,152.69,152.72,152.37,152.47,30094.0
2019-09-23 15:40:00,152.47,152.66,152.43,152.64,36181.0,152.47,152.66,152.43,152.64,36181.0
2019-09-23 15:50:00,152.64,152.88,152.36,152.37,121685.0,152.64,152.88,152.36,152.37,121685.0
2019-09-24 09:30:00,152.94,153.12,152.3,152.93,23360.0,152.94,153.12,152.3,152.93,23360.0
2019-09-24 09:40:00,153.06,153.63,153.06,153.29,8274.0,153.06,153.63,153.06,153.29,8274.0
2019-09-24 09:50:00,153.3,153.54,152.98,152.99,11276.0,153.3,153.54,152.98,152.99,11276.0
2019-09-24 10:00:00,152.95,153.19,152.66,152.87,5853.0,152.95,153.19,152.66,152.87,5853.0
2019-09-24 10:10:00,152.79,152.83,151.91,152.06,23685.0,152.79,152.83,151.91,152.06,23685.0
2019-09-24 10:20:00,152.04,152.16,151.33,151.73,14363.0,152.04,152.16,151.33,151.73,14363.0
2019-09-24 10:30:00,151.82,152.01,151.73,151.86,10570.0,151.82,152.01,151.73,151.86,10570.0
2019-09-24 10:40:00,151.85,151.85,150.88,150.91,16367.0,151.85,151.85,150.88,150.91,16367.0
2019-09-24 10:50:00,150.93,151.4,150.92,150.98,18523.0,150.93,151.4,150.92,150.98,18523.0
2019-09-24 11:00:00,150.93,150.99,150.44,150.6,28128.0,150.93,150.99,150.44,150.6,28128.0
2019-09-24 11:10:00,150.63,150.84,150.5,150.65,15332.0,150.63,150.84,150.5,150.65,15332.0
2019-09-24 11:20:00,150.67,151.26,150.67,151.19,18372.0,150.67,151.26,150.67,151.19,18372.0
2019-09-24 11:30:00,151.24,151.29,149.74,149.75,33211.0,151.24,151.29,149.74,149.75,33211.0
2019-09-24 11:40:00,149.76,149.92,149.37,149.82,16314.0,149.76,149.92,149.37,149.82,16314.0
2019-09-24 11:50:00,149.84,150.25,149.81,150.25,14471.0,149.84,150.25,149.81,150.25,14471.0
2019-09-24 12:00:00,150.19,150.43,150.03,150.4,12599.0,150.19,150.43,150.03,150.4,12599.0
2019-09-24 12:10:00,150.43,150.7,150.18,150.18,29848.0,150.43,150.7,150.18,150.18,29848.0
2019-09-24 12:20:00,150.18,150.24,149.1,149.44,32650.0,150.18,150.24,149.1,149.44,32650.0
2019-09-24 12:30:00,149.36,149.7,149.18,149.25,31924.0,149.36,149.7,149.18,149.25,31924.0
2019-09-24 12:40:00,149.27,149.61,148.96,149.56,24941.0,149.27,149.61,148.96,149.56,24941.0
2019-09-24 12:50:00,149.69,149.69,148.93,149.06,32468.0,149.69,149.69,148.93,149.06,32468.0
2019-09-24 13:00:00,149.07,149.78,149.07,149.52,15468.0,149.07,149.78,149.07,149.52,15468.0
2019-09-24 13:10:00,149.5,149.5,149.12,149.3,14825.0,149.5,149.5,149.12,149.3,14825.0
2019-09-24 13:20:00,149.26,149.52,149.05,149.12,41713.0,149.26,149.52,149.05,149.12,41713.0
2019-09-24 13:30:00,149.16,149.4,148.94,149.01,31984.0,149.16,149.4,148.94,149.01,31984.0
2019-09-24 13:40:00,149.07,149.07,148.74,148.78,18507.0,149.07,149.07,148.74,148.78,18507.0
2019-09-24 13:50:00,148.78,148.93,148.44,148.47,32483.0,148.78,148.93,148.44,148.47,32483.0
2019-09-24 14:00:00,148.46,148.55,148.17,148.28,23548.0,148.46,148.55,148.17,148.28,23548.0
2019-09-24 14:10:00,148.27,149.62,148.17,149.4,50513.0,148.27,149.62,148.17,149.4,50513.0
2019-09-24 14:20:00,149.44,149.58,149.26,149.38,33276.0,149.44,149.58,149.26,149.38,33276.0
2019-09-24 14:30:00,149.46,149.55,148.54,148.61,32742.0,149.46,149.55,148.54,148.61,32742.0
2019-09-24 14:40:00,148.62,148.91,148.44,148.83,23394.0,148.62,148.91,148.44,148.83,23394.0
2019-09-24 14:50:00,148.91,149.08,148.59,148.71,23226.0,148.91,149.08,148.59,148.71,23226.0
2019-09-24 15:00:00,148.67,148.77,148.55,148.59,27872.0,148.67,148.77,148.55,148.59,27872.0
2019-09-24 15:10:00,148.63,148.87,148.45,148.48,29016.0,148.63,148.87,148.45,148.48,29016.0
2019-09-24 15:20:00,148.45,148.54,148.19,148.43,81555.0,148.45,148.54,148.19,148.43,81555.0
2019-09-24 15:30:00,148.41,148.56,148.28,148.39,141470.0,148.41,148.56,148.28,148.39,141470.0
2019-09-24 15:40:00,148.37,149.33,148.35,149.31,66441.0,148.37,149.33,148.35,149.31,66441.0
2019-09-24 15:50:00,149.3,149.47,149.05,149.06,244996.0,149.3,149.47,149.05,149.06,244996.0
2019-09-25 09:30:00,148.85,149.14,148.3,148.44,29225.0,148.85,149.14,148.3,148.44,29225.0
2019-09-25 09:40:00,148.33,148.6,147.47,147.63,25710.0,148.33,148.6,147.47,147.63,25710.0
2019-09-25 09:50:00,147.72,147.83,146.6,146.78,128327.0,147.72,147.83,146.6,146.78,128327.0
2019-09-25 10:00:00,146.87,147.19,146.0,146.06,81928.0,146.87,147.19,146.0,146.06,81928.0
2019-09-25 10:10:00,146.0,146.11,145.34,145.52,30283.0,146.0,146.11,145.34,145.52,30283.0
2019-09-25 10:20:00,145.5,145.71,145.18,145.71,60473.0,145.5,145.71,145.18,145.71,60473.0
2019-09-25 10:30:00,145.69,146.08,145.26,145.26,66846.0,145.69,146.08,145.26,145.26,66846.0
2019-09-25 10:40:00,145.35,145.65,144.92,145.48,32201.0,145.35,145.65,144.92,145.48,32201.0
2019-09-25 10:50:00,145.42,145.94,145.17,145.65,43433.0,145.42,145.94,145.17,145.65,43433.0
2019-09-25 11:00:00,145.63,146.65,145.63,146.49,50411.0,145.63,146.65,145.63,146.49,50411.0
2019-09-25 11:10:00,146.49,146.6,146.15,146.18,42974.0,146.49,146.6,146.15,146.18,42974.0
2019-09-25 11:20:00,146.22,146.55,145.93,146.19,17005.0,146.22,146.55,145.93,146.19,17005.0
2019-09-25 11:30:00,146.23,146.3,145.78,145.82,32202.0,146.23,146.3,145.78,145.82,32202.0
2019-09-25 11:40:00,145.89,146.09,145.6,145.6,18655.0,145.89,146.09,145.6,145.6,18655.0
2019-09-25 11:50:00,145.6,145.64,145.26,145.37,17509.0,145.6,145.64,145.26,145.37,17509.0
2019-09-25 12:00:00,145.34,145.81,145.22,145.81,65044.0,145.34,145.81,145.22,145.81,65044.0
2019-09-25 12:10:00,145.81,145.81,145.47,145.48,25333.0,145.81,145.81,145.47,145.48,25333.0
2019-09-25 12:20:00,145.57,146.0,145.4,146.0,13440.0,145.57,146.0,145.4,146.0,13440.0
2019-09-25 12:30:00,146.0,146.09,145.88,146.05,10287.0,146.0,146.09,145.88,146.05,10287.0
2019-09-25 12:40:00,146.06,146.06,145.77,145.98,15064.0,146.06,146.06,145.77,145.98,15064.0
2019-09-25 12:50:00,145.94,146.09,145.81,145.95,20380.0,145.94,146.09,145.81,145.95,20380.0
2019-09-25 13:00:00,145.96,146.01,145.85,145.88,13813.0,145.96,146.01,145.85,145.88,13813.0
2019-09-25 13:10:00,145.9,146.01,145.76,145.95,17591.0,145.9,146.01,145.76,145.95,17591.0
2019-09-25 13:20:00,145.94,146.2,145.92,146.15,13553.0,145.94,146.2,145.92,146.15,13553.0
2019-09-25 13:30:00,146.15,146.25,146.0,146.14,8901.0,146.15,146.25,146.0,146.14,8901.0
2019-09-25 13:40:00,146.11,146.47,146.07,146.36,20152.0,146.11,146.47,146.07,146.36,20152.0
2019-09-25 13:50:00,146.37,146.69,146.3,146.53,31174.0,146.37,146.69,146.3,146.53,31174.0
2019-09-25 14:00:00,146.55,146.72,146.37,146.64,28373.0,146.55,146.72,146.37,146.64,28373.0
2019-09-25 14:10:00,146.69,147.37,146.64,147.37,34282.0,146.69,147.37,146.64,147.37,34282.0
2019-09-25 14:20:00,147.41,147.41,147.05,147.06,21679.0,147.41,147.41,147.05,147.06,21679.0
2019-09-25 14:30:00,147.04,147.33,146.88,147.2,18492.0,147.04,147.33,146.88,147.2,18492.0
2019-09-25 14:40:00,147.24,147.81,147.24,147.73,19919.0,147.24,147.81,147.24,147.73,19919.0
2019-09-25 14:50:00,147.75,147.75,147.34,147.53,22430.0,147.75,147.75,147.34,147.53,22430.0
2019-09-25 15:00:00,147.52,147.82,147.47,147.68,21649.0,147.52,147.82,147.47,147.68,21649.0
2019-09-25 15:10:00,147.68,148.1,147.68,148.08,29583.0,147.68,148.1,147.68,148.08,29583.0
2019-09-25 15:20:00,148.08,148.17,147.87,147.9,28016.0,148.08,148.17,147.87,147.9,28016.0
2019-09-25 15:30:00,147.89,148.04,147.73,148.0,41304.0,147.89,148.04,147.73,148.0,41304.0
2019-09-25 15:40:00,147.99,148.03,147.84,147.99,58015.0,147.99,148.03,147.84,147.99,58015.0
2019-09-25 15:50:00,148.01,148.12,147.43,147.43,186886.0,148.01,148.12,147.43,147.43,186886.0
2019-09-26 09:30:00,146.86,147.43,145.72,146.78,30370.0,146.86,147.43,145.72,146.78,30370.0
2019-09-26 09:40:00,146.67,146.82,146.45,146.71,8389.0,146.67,146.82,146.45,146.71,8389.0
2019-09-26 09:50:00,146.74,147.22,146.73,147.19,16259.0,146.74,147.22,146.73,147.19,16259.0
2019-09-26 10:00:00,147.17,147.82,147.08,147.49,15794.0,147.17,147.82,147.08,147.49,15794.0
2019-09-26 10:10:00,147.73,147.73,147.3,147.31,10738.0,147.73,147.73,147.3,147.31,10738.0
2019-09-26 10:20:00,147.28,148.18,147.24,148.13,30981.0,147.28,148.18,147.24,148.13,30981.0
2019-09-26 10:30:00,148.15,148.37,148.06,148.37,9631.0,148.15,148.37,148.06,148.37,9631.0
2019-09-26 10:40:00,148.38,148.95,148.29,148.92,14253.0,148.38,148.95,148.29,148.92,14253.0
2019-09-26 10:50:00,148.95,148.95,148.13,148.39,14956.0,148.95,148.95,148.13,148.39,14956.0
2019-09-26 11:00:00,148.27,148.37,147.68,148.07,10016.0,148.27,148.37,147.68,148.07,10016.0
2019-09-26 11:10:00,148.06,148.21,147.36,147.5,8610.0,148.06,148.21,147.36,147.5,8610.0
2019-09-26 11:20:00,147.49,147.93,147.34,147.93,4780.0,147.49,147.93,147.34,147.93,4780.0
2019-09-26 11:30:00,147.94,148.2,147.77,148.14,18165.0,147.94,148.2,147.77,148.14,18165.0
2019-09-26 11:40:00,148.15,148.24,147.85,147.87,12112.0,148.15,148.24,147.85,147.87,12112.0
2019-09-26 11:50:00,147.77,147.92,147.57,147.92,6350.0,147.77,147.92,147.57,147.92,6350.0
2019-09-26 12:00:00,147.86,148.39,147.71,148.28,8807.0,147.86,148.39,147.71,148.28,8807.0
2019-09-26 12:10:00,148.35,148.62,148.28,148.59,8867.0,148.35,148.62,148.28,148.59,8867.0
2019-09-26 12:20:00,148.59,149.0,148.52,148.85,14262.0,148.59,149.0,148.52,148.85,14262.0
2019-09-26 12:30:00,148.86,149.15,148.64,149.02,6946.0,148.86,149.15,148.64,149.02,6946.0
2019-09-26 12:40:00,148.98,148.98,148.78,148.84,3026.0,148.98,148.98,148.78,148.84,3026.0
2019-09-26 12:50:00,148.86,148.91,148.55,148.7,11707.0,148.86,148.91,148.55,148.7,11707.0
2019-09-26 13:00:00,148.81,149.34,148.81,149.06,71316.0,148.81,149.34,148.81,149.06,71316.0
2019-09-26 13:10:00,149.06,149.07,148.74,148.74,5946.0,149.06,149.07,148.74,148.74,5946.0
2019-09-26 13:20:00,148.74,148.74,148.47,148.48,9477.0,148.74,148.74,148.47,148.48,9477.0
2019-09-26 13:30:00,148.45,148.71,148.41,148.71,5529.0,148.45,148.71,148.41,148.71,5529.0
2019-09-26 13:40:00,148.7,149.0,148.68,148.88,4954.0,148.7,149.0,148.68,148.88,4954.0
2019-09-26 13:50:00,148.85,148.98,148.7,148.98,6192.0,148.85,148.98,148.7,148.98,6192.0
2019-09-26 14:00:00,149.08,149.37,149.08,149.34,8281.0,149.08,149.37,149.08,149.34,8281.0
2019-09-26 14:10:00,149.39,149.45,149.17,149.3,5862.0,149.39,149.45,149.17,149.3,5862.0
2019-09-26 14:20:00,149.32,149.5,149.24,149.34,6467.0,149.32,149.5,149.24,149.34,6467.0
2019-09-26 14:30:00,149.34,149.52,149.24,149.27,9542.0,149.34,149.52,149.24,149.27,9542.0
2019-09-26 14:40:00,149.32,149.6,149.32,149.6,6500.0,149.32,149.6,149.32,149.6,6500.0
2019-09-26 14:50:00,149.58,149.58,149.15,149.19,7070.0,149.58,149.58,149.15,149.19,7070.0
2019-09-26 15:00:00,149.2,149.48,149.18,149.33,10902.0,149.2,149.48,149.18,149.33,10902.0
2019-09-26 15:10:00,149.27,149.43,149.22,149.24,6100.0,149.27,149.43,149.22,149.24,6100.0
2019-09-26 15:20:00,149.26,149.68,149.17,149.64,17924.0,149.26,149.68,149.17,149.64,17924.0
2019-09-26 15:30:00,149.68,149.89,149.58,149.58,23890.0,149.68,149.89,149.58,149.58,23890.0
2019-09-26 15:40:00,149.58,149.59,149.36,149.39,28212.0,149.58,149.59,149.36,149.39,28212.0
2019-09-26 15:50:00,149.38,149.42,148.93,149.09,132230.0,149.38,149.42,148.93,149.09,132230.0
2019-09-27 09:30:00,149.37,149.99,148.54,149.03,25317.0,149.37,149.99,148.54,149.03,25317.0
2019-09-27 09:40:00,149.05,149.11,147.28,147.64,42323.0,149.05,149.11,147.28,147.64,42323.0
2019-09-27 09:50:00,147.61,147.61,146.77,146.9,38454.0,147.61,147.61,146.77,146.9,38454.0
2019-09-27 10:00:00,146.9,147.15,146.7,146.73,29917.0,146.9,147.15,146.7,146.73,29917.0
2019-09-27 10:10:00,146.74,146.9,146.3,146.41,23702.0,146.74,146.9,146.3,146.41,23702.0
2019-09-27 10:20:00,146.49,146.86,146.36,146.75,15942.0,146.49,146.86,146.36,146.75,15942.0
2019-09-27 10:30:00,146.6,146.98,146.32,146.96,15009.0,146.6,146.98,146.32,146.96,15009.0
2019-09-27 10:40:00,146.99,147.93,146.98,147.8,41900.0,146.99,147.93,146.98,147.8,41900.0
2019-09-27 10:50:00,147.8,148.45,147.75,148.37,12927.0,147.8,148.45,147.75,148.37,12927.0
2019-09-27 11:00:00,148.38,148.82,148.35,148.69,23068.0,148.38,148.82,148.35,148.69,23068.0
2019-09-27 11:10:00,148.6,148.84,148.42,148.44,14932.0,148.6,148.84,148.42,148.44,14932.0
2019-09-27 11:20:00,148.45,148.61,148.3,148.39,10422.0,148.45,148.61,148.3,148.39,10422.0
2019-09-27 11:30:00,148.39,148.56,146.78,147.48,25896.0,148.39,148.56,146.78,147.48,25896.0
2019-09-27 11:40:00,147.33,147.59,146.98,147.47,14632.0,147.33,147.59,146.98,147.47,14632.0
2019-09-27 11:50:00,147.45,148.62,147.32,148.2,16718.0,147.45,148.62,147.32,148.2,16718.0
2019-09-27 12:00:00,148.18,148.19,147.6,147.75,13270.0,148.18,148.19,147.6,147.75,13270.0
2019-09-27 12:10:00,147.74,148.06,147.34,147.46,7800.0,147.74,148.06,147.34,147.46,7800.0
2019-09-27 12:20:00,147.4,147.4,147.04,147.04,8448.0,147.4,147.4,147.04,147.04,8448.0
2019-09-27 12:30:00,147.02,147.02,146.47,146.47,13747.0,147.02,147.02,146.47,146.47,13747.0
2019-09-27 12:40:00,146.49,146.65,145.67,145.72,27441.0,146.49,146.65,145.67,145.72,27441.0
2019-09-27 12:50:00,145.74,145.92,145.06,145.07,22395.0,145.74,145.92,145.06,145.07,22395.0
2019-09-27 13:00:00,145.05,145.5,144.94,145.4,28159.0,145.05,145.5,144.94,145.4,28159.0
2019-09-27 13:10:00,145.34,145.38,144.67,144.78,24619.0,145.34,145.38,144.67,144.78,24619.0
2019-09-27 13:20:00,144.76,144.83,144.58,144.77,27845.0,144.76,144.83,144.58,144.77,27845.0
2019-09-27 13:30:00,144.83,145.21,144.8,145.09,24774.0,144.83,145.21,144.8,145.09,24774.0
2019-09-27 13:40:00,145.16,145.41,145.08,145.18,22133.0,145.16,145.41,145.08,145.18,22133.0
2019-09-27 13:50:00,145.12,145.83,144.92,145.83,12990.0,145.12,145.83,144.92,145.83,12990.0
2019-09-27 14:00:00,145.83,145.84,145.19,145.2,11502.0,145.83,145.84,145.19,145.2,11502.0
2019-09-27 14:10:00,145.21,145.26,144.83,145.04,44317.0,145.21,145.26,144.83,145.04,44317.0
2019-09-27 14:20:00,145.02,145.05,144.38,144.46,35645.0,145.02,145.05,144.38,144.46,35645.0
2019-09-27 14:30:00,144.42,144.53,144.27,144.52,20916.0,144.42,144.53,144.27,144.52,20916.0
2019-09-27 14:40:00,144.5,144.53,144.03,144.05,18466.0,144.5,144.53,144.03,144.05,18466.0
2019-09-27 14:50:00,144.01,144.06,143.81,143.87,36327.0,144.01,144.06,143.81,143.87,36327.0
2019-09-27 15:00:00,143.87,144.2,143.78,143.86,53858.0,143.87,144.2,143.78,143.86,53858.0
2019-09-27 15:10:00,143.93,144.23,143.7,144.17,43207.0,143.93,144.23,143.7,144.17,43207.0
2019-09-27 15:20:00,144.18,144.52,144.15,144.35,37395.0,144.18,144.52,144.15,144.35,37395.0
2019-09-27 15:30:00,144.33,144.61,144.33,144.49,52960.0,144.33,144.61,144.33,144.49,52960.0
2019-09-27 15:40:00,144.49,144.78,144.44,144.78,64205.0,144.49,144.78,144.44,144.78,64205.0
2019-09-27 15:50:00,144.77,145.25,144.76,145.23,157661.0,144.77,145.25,144.76,145.23,157661.0
2019-09-30 09:30:00,145.74,145.93,144.74,144.89,24202.0,145.74,145.93,144.74,144.89,24202.0
2019-09-30 09:40:00,144.8,145.45,144.7,145.45,17014.0,144.8,145.45,144.7,145.45,17014.0
2019-09-30 09:50:00,145.5,145.95,145.2,145.28,22073.0,145.5,145.95,145.2,145.28,22073.0
2019-09-30 10:00:00,145.27,146.01,145.25,145.84,13289.0,145.27,146.01,145.25,145.84,13289.0
2019-09-30 10:10:00,145.84,146.23,145.71,145.75,31438.0,145.84,146.23,145.71,145.75,31438.0
2019-09-30 10:20:00,145.72,146.12,145.62,145.99,14571.0,145.72,146.12,145.62,145.99,14571.0
2019-09-30 10:30:00,146.06,146.33,145.99,146.16,12073.0,146.06,146.33,145.99,146.16,12073.0
2019-09-30 10:40:00,146.24,146.24,145.75,146.1,13212.0,146.24,146.24,145.75,146.1,13212.0
2019-09-30 10:50:00,146.1,146.34,145.99,146.2,11864.0,146.1,146.34,145.99,146.2,11864.0
2019-09-30 11:00:00,146.2,146.47,145.92,146.04,26301.0,146.2,146.47,145.92,146.04,26301.0
2019-09-30 11:10:00,146.08,146.2,145.71,145.74,19154.0,146.08,146.2,145.71,145.74,19154.0
2019-09-30 11:20:00,145.79,146.18,145.69,146.07,24412.0,145.79,146.18,145.69,146.07,24412.0
2019-09-30 11:30:00,146.02,146.09,145.89,145.93,22332.0,146.02,146.09,145.89,145.93,22332.0
2019-09-30 11:40:00,146.0,146.4,145.97,146.23,35637.0,146.0,146.4,145.97,146.23,35637.0
2019-09-30 11:50:00,146.24,146.34,145.92,146.1,11537.0,146.24,146.34,145.92,146.1,11537.0
2019-09-30 12:00:00,146.13,146.28,145.75,145.86,18280.0,146.13,146.28,145.75,145.86,18280.0
2019-09-30 12:10:00,145.91,146.35,145.89,146.35,10567.0,145.91,146.35,145.89,146.35,10567.0
2019-09-30 12:20:00,146.42,146.8,146.4,146.78,9617.0,146.42,146.8,146.4,146.78,9617.0
2019-09-30 12:30:00,146.79,146.94,146.67,146.67,9588.0,146.79,146.94,146.67,146.67,9588.0
2019-09-30 12:40:00,146.73,147.06,146.72,147.02,10862.0,146.73,147.06,146.72,147.02,10862.0
2019-09-30 12:50:00,147.06,147.06,146.91,146.91,5774.0,147.06,147.06,146.91,146.91,5774.0
2019-09-30 13:00:00,146.92,147.29,146.91,147.29,10024.0,146.92,147.29,146.91,147.29,10024.0
2019-09-30 13:10:00,147.29,147.4,147.23,147.31,9961.0,147.29,147.4,147.23,147.31,9961.0
2019-09-30 13:20:00,147.35,147.46,147.04,147.12,10927.0,147.35,147.46,147.04,147.12,10927.0
2019-09-30 13:30:00,147.06,147.32,147.03,147.27,8569.0,147.06,147.32,147.03,147.27,8569.0
2019-09-30 13:40:00,147.23,147.36,147.07,147.26,7507.0,147.23,147.36,147.07,147.26,7507.0
2019-09-30 13:50:00,147.34,147.51,147.23,147.46,8426.0,147.34,147.51,147.23,147.46,8426.0
2019-09-30 14:00:00,147.45,147.9,147.45,147.87,12848.0,147.45,147.9,147.45,147.87,12848.0
2019-09-30 14:10:00,147.94,147.97,147.7,147.74,8783.0,147.94,147.97,147.7,147.74,8783.0
2019-09-30 14:20:00,147.73,147.76,147.44,147.47,10222.0,147.73,147.76,147.44,147.47,10222.0
2019-09-30 14:30:00,147.46,147.49,147.26,147.28,9943.0,147.46,147.49,147.26,147.28,9943.0
2019-09-30 14:40:00,147.31,147.54,147.29,147.45,5438.0,147.31,147.54,147.29,147.45,5438.0
2019-09-30 14:50:00,147.47,147.55,147.34,147.45,13590.0,147.47,147.55,147.34,147.45,13590.0
2019-09-30 15:00:00,147.45,147.75,147.43,147.72,14755.0,147.45,147.75,147.43,147.72,14755.0
2019-09-30 15:10:00,147.73,147.76,147.63,147.66,19679.0,147.73,147.76,147.63,147.66,19679.0
2019-09-30 15:20:00,147.65,147.86,147.63,147.76,20506.0,147.65,147.86,147.63,147.76,20506.0
2019-09-30 15:30:00,147.78,147.78,147.57,147.61,22164.0,147.78,147.78,147.57,147.61,22164.0
2019-09-30 15:40:00,147.62,147.86,147.48,147.58,35147.0,147.62,147.86,147.48,147.58,35147.0
2019-09-30 15:50:00,147.59,147.94,147.52,147.72,82532.0,147.59,147.94,147.52,147.72,82532.0
2019-10-01 09:30:00,148.5,148.98,147.03,148.71,42103.0,148.5,148.98,147.03,148.71,42103.0
2019-10-01 09:40:00,148.7,148.95,148.3,148.73,19377.0,148.7,148.95,148.3,148.73,19377.0
2019-10-01 09:50:00,148.74,149.49,148.65,148.89,43615.0,148.74,149.49,148.65,148.89,43615.0
2019-10-01 10:00:00,148.8,148.84,147.24,147.24,44515.0,148.8,148.84,147.24,147.24,44515.0
2019-10-01 10:10:00,147.27,147.51,146.96,147.02,52373.0,147.27,147.51,146.96,147.02,52373.0
2019-10-01 10:20:00,147.07,147.17,146.64,146.87,15959.0,147.07,147.17,146.64,146.87,15959.0
2019-10-01 10:30:00,146.88,147.12,146.76,147.06,36108.0,146.88,147.12,146.76,147.06,36108.0
2019-10-01 10:40:00,147.1,147.27,146.82,146.92,11333.0,147.1,147.27,146.82,146.92,11333.0
2019-10-01 10:50:00,146.87,147.15,146.58,146.6,34470.0,146.87,147.15,146.58,146.6,34470.0
2019-10-01 11:00:00,146.48,146.53,146.24,146.49,17403.0,146.48,146.53,146.24,146.49,17403.0
2019-10-01 11:10:00,146.55,146.55,146.05,146.2,18228.0,146.55,146.55,146.05,146.2,18228.0
2019-10-01 11:20:00,146.19,146.43,146.05,146.24,22803.0,146.19,146.43,146.05,146.24,22803.0
2019-10-01 11:30:00,146.22,146.43,146.19,146.26,14886.0,146.22,146.43,146.19,146.26,14886.0
2019-10-01 11:40:00,146.26,146.35,145.93,145.96,21462.0,146.26,146.35,145.93,145.96,21462.0
2019-10-01 11:50:00,145.95,146.36,145.92,146.24,37385.0,145.95,146.36,145.92,146.24,37385.0
2019-10-01 12:00:00,146.24,146.24,145.7,145.83,32269.0,146.24,146.24,145.7,145.83,32269.0
2019-10-01 12:10:00,145.82,145.84,145.32,145.76,15833.0,145.82,145.84,145.32,145.76,15833.0
2019-10-01 12:20:00,145.78,145.88,145.58,145.58,7875.0,145.78,145.88,145.58,145.58,7875.0
2019-10-01 12:30:00,145.64,145.96,145.6,145.88,7889.0,145.64,145.96,145.6,145.88,7889.0
2019-10-01 12:40:00,145.92,146.43,145.92,146.25,8900.0,145.92,146.43,145.92,146.25,8900.0
2019-10-01 12:50:00,146.3,146.34,146.09,146.09,6775.0,146.3,146.34,146.09,146.09,6775.0
2019-10-01 13:00:00,146.07,146.07,145.59,145.78,15902.0,146.07,146.07,145.59,145.78,15902.0
2019-10-01 13:10:00,145.78,145.78,145.44,145.49,7927.0,145.78,145.78,145.44,145.49,7927.0
2019-10-01 13:20:00,145.49,145.51,145.24,145.31,10106.0,145.49,145.51,145.24,145.31,10106.0
2019-10-01 13:30:00,145.29,145.29,144.99,145.15,14019.0,145.29,145.29,144.99,145.15,14019.0
2019-10-01 13:40:00,145.22,145.55,145.19,145.41,9376.0,145.22,145.55,145.19,145.41,9376.0
2019-10-01 13:50:00,145.48,145.58,145.37,145.54,14884.0,145.48,145.58,145.37,145.54,14884.0
2019-10-01 14:00:00,145.51,145.7,145.32,145.37,21331.0,145.51,145.7,145.32,145.37,21331.0
2019-10-01 14:10:00,145.39,145.74,145.35,145.67,19666.0,145.39,145.74,145.35,145.67,19666.0
2019-10-01 14:20:00,145.68,145.82,145.63,145.65,12880.0,145.68,145.82,145.63,145.65,12880.0
2019-10-01 14:30:00,145.69,146.13,145.69,145.98,15516.0,145.69,146.13,145.69,145.98,15516.0
2019-10-01 14:40:00,145.96,146.35,145.96,146.23,17998.0,145.96,146.35,145.96,146.23,17998.0
2019-10-01 14:50:00,146.22,146.31,146.02,146.13,11097.0,146.22,146.31,146.02,146.13,11097.0
2019-10-01 15:00:00,146.17,146.29,145.97,146.25,13063.0,146.17,146.29,145.97,146.25,13063.0
2019-10-01 15:10:00,146.2,146.2,145.59,145.66,21563.0,146.2,146.2,145.59,145.66,21563.0
2019-10-01 15:20:00,145.68,145.97,145.63,145.97,26403.0,145.68,145.97,145.63,145.97,26403.0
2019-10-01 15:30:00,145.95,146.11,145.77,145.89,33731.0,145.95,146.11,145.77,145.89,33731.0
2019-10-01 15:40:00,145.91,146.01,145.71,145.75,69617.0,145.91,146.01,145.71,145.75,69617.0
2019-10-01 15:50:00,145.76,145.98,145.63,145.67,188598.0,145.76,145.98,145.63,145.67,188598.0
2019-10-02 09:30:00,143.99,144.12,142.96,142.97,36373.0,143.99,144.12,142.96,142.97,36373.0
2019-10-02 09:40:00,143.1,143.69,142.94,143.17,11394.0,143.1,143.69,142.94,143.17,11394.0
2019-10-02 09:50:00,143.11,143.32,142.3,142.84,22551.0,143.11,143.32,142.3,142.84,22551.0
2019-10-02 10:00:00,142.82,143.19,142.15,142.98,36220.0,142.82,143.19,142.15,142.98,36220.0
2019-10-02 10:10:00,142.97,143.47,142.86,143.19,20058.0,142.97,143.47,142.86,143.19,20058.0
2019-10-02 10:20:00,143.14,143.25,142.82,142.99,24239.0,143.14,143.25,142.82,142.99,24239.0
2019-10-02 10:30:00,142.95,143.07,142.66,142.96,51019.0,142.95,143.07,142.66,142.96,51019.0
2019-10-02 10:40:00,142.86,143.27,142.71,142.78,24668.0,142.86,143.27,142.71,142.78,24668.0
2019-10-02 10:50:00,142.81,143.49,142.76,143.12,30713.0,142.81,143.49,142.76,143.12,30713.0
2019-10-02 11:00:00,143.1,143.4,142.87,142.94,39623.0,143.1,143.4,142.87,142.94,39623.0
2019-10-02 11:10:00,142.83,142.94,142.53,142.91,68767.0,142.83,142.94,142.53,142.91,68767.0
2019-10-02 11:20:00,142.87,143.02,142.68,142.75,21540.0,142.87,143.02,142.68,142.75,21540.0
2019-10-02 11:30:00,142.65,142.85,142.02,142.29,87225.0,142.65,142.85,142.02,142.29,87225.0
2019-10-02 11:40:00,142.33,142.36,142.05,142.21,36941.0,142.33,142.36,142.05,142.21,36941.0
2019-10-02 11:50:00,142.21,142.56,142.14,142.46,17800.0,142.21,142.56,142.14,142.46,17800.0
2019-10-02 12:00:00,142.46,142.46,142.19,142.25,26180.0,142.46,142.46,142.19,142.25,26180.0
2019-10-02 12:10:00,142.25,142.55,142.11,142.55,29359.0,142.25,142.55,142.11,142.55,29359.0
2019-10-02 12:20:00,142.51,142.51,142.2,142.28,9461.0,142.51,142.51,142.2,142.28,9461.0
2019-10-02 12:30:00,142.27,142.38,142.09,142.13,20721.0,142.27,142.38,142.09,142.13,20721.0
2019-10-02 12:40:00,142.19,142.2,141.91,142.0,25407.0,142.19,142.2,141.91,142.0,25407.0
2019-10-02 12:50:00,142.0,142.13,141.78,141.85,17433.0,142.0,142.13,141.78,141.85,17433.0
2019-10-02 13:00:00,141.8,142.31,141.68,142.17,23169.0,141.8,142.31,141.68,142.17,23169.0
2019-10-02 13:10:00,142.19,142.51,142.18,142.5,43537.0,142.19,142.51,142.18,142.5,43537.0
2019-10-02 13:20:00,142.41,142.74,142.38,142.67,7817.0,142.41,142.74,142.38,142.67,7817.0
2019-10-02 13:30:00,142.69,142.74,142.4,142.52,12725.0,142.69,142.74,142.4,142.52,12725.0
2019-10-02 13:40:00,142.56,142.59,142.35,142.35,10235.0,142.56,142.59,142.35,142.35,10235.0
2019-10-02 13:50:00,142.37,142.79,142.36,142.58,11350.0,142.37,142.79,142.36,142.58,11350.0
2019-10-02 14:00:00,142.49,142.7,142.34,142.42,12961.0,142.49,142.7,142.34,142.42,12961.0
2019-10-02 14:10:00,142.48,142.72,142.43,142.68,12164.0,142.48,142.72,142.43,142.68,12164.0
2019-10-02 14:20:00,142.71,142.89,142.55,142.61,9901.0,142.71,142.89,142.55,142.61,9901.0
2019-10-02 14:30:00,142.54,142.68,142.46,142.64,10155.0,142.54,142.68,142.46,142.64,10155.0
2019-10-02 14:40:00,142.66,142.99,142.59,142.85,9691.0,142.66,142.99,142.59,142.85,9691.0
2019-10-02 14:50:00,142.85,142.89,142.59,142.74,8881.0,142.85,142.89,142.59,142.74,8881.0
2019-10-02 15:00:00,142.76,142.84,142.44,142.53,13458.0,142.76,142.84,142.44,142.53,13458.0
2019-10-02 15:10:00,142.57,143.13,142.57,143.08,12438.0,142.57,143.13,142.57,143.08,12438.0
2019-10-02 15:20:00,143.05,143.14,142.75,142.75,16741.0,143.05,143.14,142.75,142.75,16741.0
2019-10-02 15:30:00,142.72,143.11,142.64,142.86,27840.0,142.72,143.11,142.64,142.86,27840.0
2019-10-02 15:40:00,142.9,143.24,142.86,142.94,38624.0,142.9,143.24,142.86,142.94,38624.0
2019-10-02 15:50:00,142.91,143.21,142.74,142.84,140314.0,142.91,143.21,142.74,142.84,140314.0
2019-10-03 09:30:00,142.37,143.21,141.77,143.01,30307.0,142.37,143.21,141.77,143.01,30307.0
2019-10-03 09:40:00,142.82,143.08,142.16,142.56,15924.0,142.82,143.08,142.16,142.56,15924.0
2019-10-03 09:50:00,142.62,142.72,142.28,142.5,34386.0,142.62,142.72,142.28,142.5,34386.0
2019-10-03 10:00:00,142.49,142.5,140.58,140.81,58059.0,142.49,142.5,140.58,140.81,58059.0
2019-10-03 10:10:00,140.77,141.19,140.26,141.06,75930.0,140.77,141.19,140.26,141.06,75930.0
2019-10-03 10:20:00,141.04,141.66,140.83,141.46,54208.0,141.04,141.66,140.83,141.46,54208.0
2019-10-03 10:30:00,141.5,141.92,141.35,141.74,49293.0,141.5,141.92,141.35,141.74,49293.0
2019-10-03 10:40:00,141.73,141.9,141.58,141.65,38934.0,141.73,141.9,141.58,141.65,38934.0
2019-10-03 10:50:00,141.61,142.0,141.26,141.97,24787.0,141.61,142.0,141.26,141.97,24787.0
2019-10-03 11:00:00,141.89,143.39,141.81,143.3,53019.0,141.89,143.39,141.81,143.3,53019.0
2019-10-03 11:10:00,143.24,143.99,143.12,143.88,25527.0,143.24,143.99,143.12,143.88,25527.0
2019-10-03 11:20:00,143.95,143.95,143.57,143.64,13270.0,143.95,143.95,143.57,143.64,13270.0
2019-10-03 11:30:00,143.61,143.61,142.88,142.93,9492.0,143.61,143.61,142.88,142.93,9492.0
2019-10-03 11:40:00,142.93,143.51,142.88,143.43,17499.0,142.93,143.51,142.88,143.43,17499.0
2019-10-03 11:50:00,143.4,143.58,143.3,143.37,19622.0,143.4,143.58,143.3,143.37,19622.0
2019-10-03 12:00:00,143.4,143.83,143.32,143.71,30977.0,143.4,143.83,143.32,143.71,30977.0
2019-10-03 12:10:00,143.76,143.89,143.37,143.4,15794.0,143.76,143.89,143.37,143.4,15794.0
2019-10-03 12:20:00,143.38,144.14,143.34,144.11,6421.0,143.38,144.14,143.34,144.11,6421.0
2019-10-03 12:30:00,144.03,144.27,143.97,144.23,6423.0,144.03,144.27,143.97,144.23,6423.0
2019-10-03 12:40:00,144.26,144.43,144.13,144.33,7238.0,144.26,144.43,144.13,144.33,7238.0
2019-10-03 12:50:00,144.35,144.45,144.15,144.35,6017.0,144.35,144.45,144.15,144.35,6017.0
2019-10-03 13:00:00,144.33,144.5,144.29,144.29,5400.0,144.33,144.5,144.29,144.29,5400.0
2019-10-03 13:10:00,144.28,144.5,144.27,144.3,14676.0,144.28,144.5,144.27,144.3,14676.0
2019-10-03 13:20:00,144.28,144.41,144.17,144.17,12823.0,144.28,144.41,144.17,144.17,12823.0
2019-10-03 13:30:00,144.21,144.47,144.19,144.42,9876.0,144.21,144.47,144.19,144.42,9876.0
2019-10-03 13:40:00,144.48,145.08,144.48,144.95,9160.0,144.48,145.08,144.48,144.95,9160.0
2019-10-03 13:50:00,144.89,144.95,144.8,144.84,5177.0,144.89,144.95,144.8,144.84,5177.0
2019-10-03 14:00:00,144.85,144.85,144.58,144.58,9963.0,144.85,144.85,144.58,144.58,9963.0
2019-10-03 14:10:00,144.59,144.8,144.51,144.71,7972.0,144.59,144.8,144.51,144.71,7972.0
2019-10-03 14:20:00,144.69,145.03,144.69,145.0,9144.0,144.69,145.03,144.69,145.0,9144.0
2019-10-03 14:30:00,145.01,145.01,144.8,144.82,9992.0,145.01,145.01,144.8,144.82,9992.0
2019-10-03 14:40:00,144.81,145.04,144.8,144.94,7528.0,144.81,145.04,144.8,144.94,7528.0
2019-10-03 14:50:00,144.97,145.08,144.89,144.91,10064.0,144.97,145.08,144.89,144.91,10064.0
2019-10-03 15:00:00,144.92,144.96,144.6,144.66,17131.0,144.92,144.96,144.6,144.66,17131.0
2019-10-03 15:10:00,144.64,144.81,144.31,144.44,14106.0,144.64,144.81,144.31,144.44,14106.0
2019-10-03 15:20:00,144.44,144.5,144.31,144.43,14089.0,144.44,144.5,144.31,144.43,14089.0
2019-10-03 15:30:00,144.48,144.5,144.24,144.5,14765.0,144.48,144.5,144.24,144.5,14765.0
2019-10-03 15:40:00,144.49,144.67,144.25,144.25,21935.0,144.49,144.67,144.25,144.25,21935.0
2019-10-03 15:50:00,144.24,144.91,144.16,144.77,108771.0,144.24,144.91,144.16,144.77,108771.0
2019-10-04 09:30:00,145.87,147.39,145.81,146.89,43929.0,145.87,147.39,145.81,146.89,43929.0
2019-10-04 09:40:00,146.99,147.03,145.11,145.29,27932.0,146.99,147.03,145.11,145.29,27932.0
2019-10-04 09:50:00,145.31,145.95,145.02,145.94,24861.0,145.31,145.95,145.02,145.94,24861.0
2019-10-04 10:00:00,145.94,146.34,145.25,145.38,13422.0,145.94,146.34,145.25,145.38,13422.0
2019-10-04 10:10:00,145.3,145.61,145.0,145.3,17602.0,145.3,145.61,145.0,145.3,17602.0
2019-10-04 10:20:00,145.32,145.63,145.1,145.35,11186.0,145.32,145.63,145.1,145.35,11186.0
2019-10-04 10:30:00,145.19,145.23,144.81,144.93,16383.0,145.19,145.23,144.81,144.93,16383.0
2019-10-04 10:40:00,144.95,144.99,144.25,144.71,9612.0,144.95,144.99,144.25,144.71,9612.0
2019-10-04 10:50:00,144.86,145.21,144.74,144.9,9621.0,144.86,145.21,144.74,144.9,9621.0
2019-10-04 11:00:00,144.86,145.17,144.72,144.86,17264.0,144.86,145.17,144.72,144.86,17264.0
2019-10-04 11:10:00,144.96,145.33,144.75,145.13,17014.0,144.96,145.33,144.75,145.13,17014.0
2019-10-04 11:20:00,145.17,145.45,145.02,145.27,27357.0,145.17,145.45,145.02,145.27,27357.0
2019-10-04 11:30:00,145.24,145.7,145.24,145.66,42130.0,145.24,145.7,145.24,145.66,42130.0
2019-10-04 11:40:00,145.71,146.28,145.69,146.22,8409.0,145.71,146.28,145.69,146.22,8409.0
2019-10-04 11:50:00,146.25,146.43,145.94,145.94,21279.0,146.25,146.43,145.94,145.94,21279.0
2019-10-04 12:00:00,145.77,145.96,145.72,145.87,9352.0,145.77,145.96,145.72,145.87,9352.0
2019-10-04 12:10:00,145.83,146.0,145.65,145.99,43830.0,145.83,146.0,145.65,145.99,43830.0
2019-10-04 12:20:00,145.95,146.22,145.79,146.13,11833.0,145.95,146.22,145.79,146.13,11833.0
2019-10-04 12:30:00,146.16,146.3,146.11,146.19,6336.0,146.16,146.3,146.11,146.19,6336.0
2019-10-04 12:40:00,146.25,146.51,146.25,146.38,14363.0,146.25,146.51,146.25,146.38,14363.0
2019-10-04 12:50:00,146.44,146.44,146.24,146.3,58221.0,146.44,146.44,146.24,146.3,58221.0
2019-10-04 13:00:00,146.3,146.35,146.16,146.19,8464.0,146.3,146.35,146.16,146.19,8464.0
2019-10-04 13:10:00,146.16,146.34,146.13,146.34,5314.0,146.16,146.34,146.13,146.34,5314.0
2019-10-04 13:20:00,146.35,146.49,146.29,146.44,8030.0,146.35,146.49,146.29,146.44,8030.0
2019-10-04 13:30:00,146.43,146.55,146.15,146.21,8747.0,146.43,146.55,146.15,146.21,8747.0
2019-10-04 13:40:00,146.19,146.49,146.18,146.2,11589.0,146.19,146.49,146.18,146.2,11589.0
2019-10-04 13:50:00,146.19,146.23,146.01,146.04,8314.0,146.19,146.23,146.01,146.04,8314.0
2019-10-04 14:00:00,146.06,146.21,145.87,146.21,9120.0,146.06,146.21,145.87,146.21,9120.0
2019-10-04 14:10:00,146.19,146.57,146.17,146.49,9415.0,146.19,146.57,146.17,146.49,9415.0
2019-10-04 14:20:00,146.42,146.56,146.32,146.5,5665.0,146.42,146.56,146.32,146.5,5665.0
2019-10-04 14:30:00,146.52,146.59,146.43,146.52,10522.0,146.52,146.59,146.43,146.52,10522.0
2019-10-04 14:40:00,146.54,146.65,146.52,146.58,14797.0,146.54,146.65,146.52,146.58,14797.0
2019-10-04 14:50:00,146.59,146.77,146.56,146.68,15568.0,146.59,146.77,146.56,146.68,15568.0
2019-10-04 15:00:00,146.73,146.73,146.56,146.65,9013.0,146.73,146.73,146.56,146.65,9013.0
2019-10-04 15:10:00,146.65,146.75,146.52,146.73,36655.0,146.65,146.75,146.52,146.73,36655.0
2019-10-04 15:20:00,146.7,146.7,146.4,146.44,16086.0,146.7,146.7,146.4,146.44,16086.0
2019-10-04 15:30:00,146.45,146.75,146.38,146.68,24446.0,146.45,146.75,146.38,146.68,24446.0
2019-10-04 15:40:00,146.68,147.0,146.56,146.92,30730.0,146.68,147.0,146.56,146.92,30730.0
2019-10-04 15:50:00,146.94,147.02,146.83,146.88,88988.0,146.94,147.02,146.83,146.88,88988.0
2019-10-07 09:30:00,145.98,147.16,145.98,146.44,24691.0,145.98,147.16,145.98,146.44,24691.0
2019-10-07 09:40:00,146.55,147.0,146.29,146.59,19595.0,146.55,147.0,146.29,146.59,19595.0
2019-10-07 09:50:00,146.73,147.31,146.64,147.27,31352.0,146.73,147.31,146.64,147.27,31352.0
2019-10-07 10:00:00,147.27,147.59,147.06,147.53,28256.0,147.27,147.59,147.06,147.53,28256.0
2019-10-07 10:10:00,147.49,147.55,146.85,146.91,9556.0,147.49,147.55,146.85,146.91,9556.0
2019-10-07 10:20:00,146.92,147.3,146.86,147.21,6882.0,146.92,147.3,146.86,147.21,6882.0
2019-10-07 10:30:00,147.14,147.23,146.93,146.93,5435.0,147.14,147.23,146.93,146.93,5435.0
2019-10-07 10:40:00,147.01,147.34,146.87,146.96,4728.0,147.01,147.34,146.87,146.96,4728.0
2019-10-07 10:50:00,146.99,147.3,146.98,147.25,3134.0,146.99,147.3,146.98,147.25,3134.0
2019-10-07 11:00:00,147.36,147.77,147.26,147.65,6979.0,147.36,147.77,147.26,147.65,6979.0
2019-10-07 11:10:00,147.76,147.76,147.26,147.44,9813.0,147.76,147.76,147.26,147.44,9813.0
2019-10-07 11:20:00,147.43,147.58,147.34,147.43,9335.0,147.43,147.58,147.34,147.43,9335.0
2019-10-07 11:30:00,147.44,147.87,147.43,147.74,7507.0,147.44,147.87,147.43,147.74,7507.0
2019-10-07 11:40:00,147.75,147.75,147.62,147.64,9737.0,147.75,147.75,147.62,147.64,9737.0
2019-10-07 11:50:00,147.64,147.85,147.64,147.84,5750.0,147.64,147.85,147.64,147.84,5750.0
2019-10-07 12:00:00,147.8,148.2,147.75,147.91,32888.0,147.8,148.2,147.75,147.91,32888.0
2019-10-07 12:10:00,147.87,148.02,147.8,147.86,3972.0,147.87,148.02,147.8,147.86,3972.0
2019-10-07 12:20:00,147.88,147.98,147.69,147.7,8315.0,147.88,147.98,147.69,147.7,8315.0
2019-10-07 12:30:00,147.68,147.93,147.58,147.92,31588.0,147.68,147.93,147.58,147.92,31588.0
2019-10-07 12:40:00,148.0,148.1,147.96,148.06,18300.0,148.0,148.1,147.96,148.06,18300.0
2019-10-07 12:50:00,148.08,148.08,147.88,147.92,10065.0,148.08,148.08,147.88,147.92,10065.0
2019-10-07 13:00:00,147.9,148.0,147.7,147.71,9087.0,147.9,148.0,147.7,147.71,9087.0
2019-10-07 13:10:00,147.6,147.6,147.18,147.24,6988.0,147.6,147.6,147.18,147.24,6988.0
2019-10-07 13:20:00,147.24,147.39,147.22,147.28,4215.0,147.24,147.39,147.22,147.28,4215.0
2019-10-07 13:30:00,147.27,148.43,147.27,148.42,12742.0,147.27,148.43,147.27,148.42,12742.0
2019-10-07 13:40:00,148.34,148.34,148.12,148.24,6983.0,148.34,148.34,148.12,148.24,6983.0
2019-10-07 13:50:00,148.17,148.51,148.1,148.39,13017.0,148.17,148.51,148.1,148.39,13017.0
2019-10-07 14:00:00,148.37,148.5,148.09,148.21,41902.0,148.37,148.5,148.09,148.21,41902.0
2019-10-07 14:10:00,148.24,148.24,147.92,148.09,6706.0,148.24,148.24,147.92,148.09,6706.0
2019-10-07 14:20:00,148.11,148.26,147.96,148.2,12122.0,148.11,148.26,147.96,148.2,12122.0
2019-10-07 14:30:00,148.18,148.35,147.89,148.05,14379.0,148.18,148.35,147.89,148.05,14379.0
2019-10-07 14:40:00,148.02,148.11,147.81,147.9,5050.0,148.02,148.11,147.81,147.9,5050.0
2019-10-07 14:50:00,147.81,148.05,147.74,148.03,30823.0,147.81,148.05,147.74,148.03,30823.0
2019-10-07 15:00:00,147.99,148.13,147.92,148.13,5980.0,147.99,148.13,147.92,148.13,5980.0
2019-10-07 15:10:00,148.09,148.35,147.98,148.25,6941.0,148.09,148.35,147.98,148.25,6941.0
2019-10-07 15:20:00,148.21,148.29,147.94,148.15,15341.0,148.21,148.29,147.94,148.15,15341.0
2019-10-07 15:30:00,148.17,148.21,147.78,147.84,15312.0,148.17,148.21,147.78,147.84,15312.0
2019-10-07 15:40:00,147.86,147.88,147.47,147.67,24895.0,147.86,147.88,147.47,147.67,24895.0
2019-10-07 15:50:00,147.62,147.85,147.49,147.5,95824.0,147.62,147.85,147.49,147.5,95824.0
2019-10-08 09:30:00,146.17,146.62,145.75,146.15,28878.0,146.17,146.62,145.75,146.15,28878.0
2019-10-08 09:40:00,146.15,146.62,146.1,146.32,44015.0,146.15,146.62,146.1,146.32,44015.0
2019-10-08 09:50:00,146.24,146.41,145.79,145.8,57603.0,146.24,146.41,145.79,145.8,57603.0
2019-10-08 10:00:00,145.84,145.87,145.31,145.72,89461.0,145.84,145.87,145.31,145.72,89461.0
2019-10-08 10:10:00,145.74,146.47,145.72,146.19,23870.0,145.74,146.47,145.72,146.19,23870.0
2019-10-08 10:20:00,146.27,146.36,145.88,146.01,117952.0,146.27,146.36,145.88,146.01,117952.0
2019-10-08 10:30:00,145.95,146.51,145.84,146.5,29497.0,145.95,146.51,145.84,146.5,29497.0
2019-10-08 10:40:00,146.51,146.83,146.44,146.74,17527.0,146.51,146.83,146.44,146.74,17527.0
2019-10-08 10:50:00,146.69,146.85,146.04,146.85,65645.0,146.69,146.85,146.04,146.85,65645.0
2019-10-08 11:00:00,146.9,147.0,146.71,146.79,7964.0,146.9,147.0,146.71,146.79,7964.0
2019-10-08 11:10:00,146.79,147.19,146.65,146.88,14094.0,146.79,147.19,146.65,146.88,14094.0
2019-10-08 11:20:00,146.86,146.94,146.5,146.52,18325.0,146.86,146.94,146.5,146.52,18325.0
2019-10-08 11:30:00,146.6,146.68,146.37,146.51,17000.0,146.6,146.68,146.37,146.51,17000.0
2019-10-08 11:40:00,146.56,146.68,146.41,146.45,17749.0,146.56,146.68,146.41,146.45,17749.0
2019-10-08 11:50:00,146.59,146.87,146.59,146.75,9783.0,146.59,146.87,146.59,146.75,9783.0
2019-10-08 12:00:00,146.76,146.88,146.65,146.85,15848.0,146.76,146.88,146.65,146.85,15848.0
2019-10-08 12:10:00,146.87,147.15,146.71,147.1,15616.0,146.87,147.15,146.71,147.1,15616.0
2019-10-08 12:20:00,147.08,147.47,147.07,147.32,9537.0,147.08,147.47,147.07,147.32,9537.0
2019-10-08 12:30:00,147.32,147.32,147.09,147.13,11376.0,147.32,147.32,147.09,147.13,11376.0
2019-10-08 12:40:00,147.13,147.73,146.81,147.29,9816.0,147.13,147.73,146.81,147.29,9816.0
2019-10-08 12:50:00,147.35,147.44,147.19,147.23,6749.0,147.35,147.44,147.19,147.23,6749.0
2019-10-08 13:00:00,147.3,147.3,146.92,147.08,8874.0,147.3,147.3,146.92,147.08,8874.0
2019-10-08 13:10:00,146.99,147.08,146.87,146.99,5795.0,146.99,147.08,146.87,146.99,5795.0
2019-10-08 13:20:00,147.0,147.41,147.0,147.31,11429.0,147.0,147.41,147.0,147.31,11429.0
2019-10-08 13:30:00,147.28,147.5,147.1,147.27,6500.0,147.28,147.5,147.1,147.27,6500.0
2019-10-08 13:40:00,147.27,147.62,147.19,147.61,10467.0,147.27,147.62,147.19,147.61,10467.0
2019-10-08 13:50:00,147.58,147.64,147.38,147.39,14365.0,147.58,147.64,147.38,147.39,14365.0
2019-10-08 14:00:00,147.38,147.44,146.89,147.19,11326.0,147.38,147.44,146.89,147.19,11326.0
2019-10-08 14:10:00,147.1,147.11,146.72,146.77,35968.0,147.1,147.11,146.72,146.77,35968.0
2019-10-08 14:20:00,146.81,146.84,146.46,146.6,18917.0,146.81,146.84,146.46,146.6,18917.0
2019-10-08 14:30:00,146.53,148.0,146.53,147.49,29583.0,146.53,148.0,146.53,147.49,29583.0
2019-10-08 14:40:00,147.34,147.91,147.11,147.86,22972.0,147.34,147.91,147.11,147.86,22972.0
2019-10-08 14:50:00,147.8,147.81,146.51,147.16,33589.0,147.8,147.81,146.51,147.16,33589.0
2019-10-08 15:00:00,147.27,147.68,147.05,147.13,22084.0,147.27,147.68,147.05,147.13,22084.0
2019-10-08 15:10:00,147.14,147.18,146.81,147.01,35144.0,147.14,147.18,146.81,147.01,35144.0
2019-10-08 15:20:00,147.0,147.33,147.0,147.05,18621.0,147.0,147.33,147.0,147.05,18621.0
2019-10-08 15:30:00,147.09,147.21,146.62,146.62,63913.0,147.09,147.21,146.62,146.62,63913.0
2019-10-08 15:40:00,146.67,146.67,146.08,146.13,41658.0,146.67,146.67,146.08,146.13,41658.0
2019-10-08 15:50:00,146.09,146.15,145.61,145.65,195008.0,146.09,146.15,145.61,145.65,195008.0
2019-10-09 09:30:00,147.32,148.0,146.62,147.3,33376.0,147.32,148.0,146.62,147.3,33376.0
2019-10-09 09:40:00,147.48,147.51,147.05,147.17,11685.0,147.48,147.51,147.05,147.17,11685.0
2019-10-09 09:50:00,147.16,147.16,146.38,146.58,24172.0,147.16,147.16,146.38,146.58,24172.0
2019-10-09 10:00:00,146.46,147.02,146.46,146.83,25956.0,146.46,147.02,146.46,146.83,25956.0
2019-10-09 10:10:00,146.76,146.87,146.29,146.86,25520.0,146.76,146.87,146.29,146.86,25520.0
2019-10-09 10:20:00,146.97,147.31,146.82,147.28,11285.0,146.97,147.31,146.82,147.28,11285.0
2019-10-09 10:30:00,147.36,147.62,147.16,147.23,9762.0,147.36,147.62,147.16,147.23,9762.0
2019-10-09 10:40:00,147.4,147.6,147.33,147.6,12457.0,147.4,147.6,147.33,147.6,12457.0
2019-10-09 10:50:00,147.58,147.58,147.2,147.44,4171.0,147.58,147.58,147.2,147.44,4171.0
2019-10-09 11:00:00,147.49,147.62,146.99,147.09,7075.0,147.49,147.62,146.99,147.09,7075.0
2019-10-09 11:10:00,147.06,147.16,146.32,146.76,16213.0,147.06,147.16,146.32,146.76,16213.0
2019-10-09 11:20:00,146.8,146.8,146.37,146.51,5150.0,146.8,146.8,146.37,146.51,5150.0
2019-10-09 11:30:00,146.54,146.83,146.52,146.76,7630.0,146.54,146.83,146.52,146.76,7630.0
2019-10-09 11:40:00,146.65,147.18,146.6,147.11,4865.0,146.65,147.18,146.6,147.11,4865.0
2019-10-09 11:50:00,147.18,147.25,146.93,146.93,7634.0,147.18,147.25,146.93,146.93,7634.0
2019-10-09 12:00:00,147.04,147.12,146.92,147.08,5049.0,147.04,147.12,146.92,147.08,5049.0
2019-10-09 12:10:00,147.05,147.17,146.96,146.96,3112.0,147.05,147.17,146.96,146.96,3112.0
2019-10-09 12:20:00,146.95,147.07,146.91,147.07,4608.0,146.95,147.07,146.91,147.07,4608.0
2019-10-09 12:30:00,147.09,147.29,147.09,147.15,3725.0,147.09,147.29,147.09,147.15,3725.0
2019-10-09 12:40:00,147.14,147.18,147.07,147.17,9358.0,147.14,147.18,147.07,147.17,9358.0
2019-10-09 12:50:00,147.18,147.3,147.02,147.3,3774.0,147.18,147.3,147.02,147.3,3774.0
2019-10-09 13:00:00,147.31,147.56,147.31,147.4,5461.0,147.31,147.56,147.31,147.4,5461.0
2019-10-09 13:10:00,147.37,147.5,147.33,147.39,11767.0,147.37,147.5,147.33,147.39,11767.0
2019-10-09 13:20:00,147.37,147.49,147.31,147.48,4735.0,147.37,147.49,147.31,147.48,4735.0
2019-10-09 13:30:00,147.45,147.46,147.37,147.4,7544.0,147.45,147.46,147.37,147.4,7544.0
2019-10-09 13:40:00,147.4,147.6,147.37,147.56,6715.0,147.4,147.6,147.37,147.56,6715.0
2019-10-09 13:50:00,147.59,147.63,147.49,147.55,6800.0,147.59,147.63,147.49,147.55,6800.0
2019-10-09 14:00:00,147.49,147.66,147.45,147.57,6684.0,147.49,147.66,147.45,147.57,6684.0
2019-10-09 14:10:00,147.57,147.81,147.57,147.79,7275.0,147.57,147.81,147.57,147.79,7275.0
2019-10-09 14:20:00,147.8,147.86,147.74,147.85,3700.0,147.8,147.86,147.74,147.85,3700.0
2019-10-09 14:30:00,147.9,148.05,147.8,147.9,12457.0,147.9,148.05,147.8,147.9,12457.0
2019-10-09 14:40:00,147.96,147.99,147.87,147.87,7000.0,147.96,147.99,147.87,147.87,7000.0
2019-10-09 14:50:00,147.91,148.22,147.86,148.18,18893.0,147.91,148.22,147.86,148.18,18893.0
2019-10-09 15:00:00,148.14,148.49,148.14,148.48,14628.0,148.14,148.49,148.14,148.48,14628.0
2019-10-09 15:10:00,148.47,148.6,148.43,148.5,22259.0,148.47,148.6,148.43,148.5,22259.0
2019-10-09 15:20:00,148.48,148.63,148.46,148.63,14448.0,148.48,148.63,148.46,148.63,14448.0
2019-10-09 15:30:00,148.61,148.7,148.48,148.65,15639.0,148.61,148.7,148.48,148.65,15639.0
2019-10-09 15:40:00,148.64,148.7,148.16,148.42,56298.0,148.64,148.7,148.16,148.42,56298.0
2019-10-09 15:50:00,148.44,148.62,148.32,148.37,91234.0,148.44,148.62,148.32,148.37,91234.0
2019-10-10 09:30:00,147.95,148.61,147.56,148.61,24531.0,147.95,148.61,147.56,148.61,24531.0
2019-10-10 09:40:00,148.66,148.81,148.26,148.31,10398.0,148.66,148.81,148.26,148.31,10398.0
2019-10-10 09:50:00,148.59,149.09,148.58,148.98,13213.0,148.59,149.09,148.58,148.98,13213.0
2019-10-10 10:00:00,148.88,148.88,148.35,148.49,13328.0,148.88,148.88,148.35,148.49,13328.0
2019-10-10 10:10:00,148.45,148.66,148.17,148.56,13820.0,148.45,148.66,148.17,148.56,13820.0
2019-10-10 10:20:00,148.58,148.67,148.28,148.47,16197.0,148.58,148.67,148.28,148.47,16197.0
2019-10-10 10:30:00,148.53,148.56,148.24,148.25,16423.0,148.53,148.56,148.24,148.25,16423.0
2019-10-10 10:40:00,148.25,148.29,147.84,147.86,11073.0,148.25,148.29,147.84,147.86,11073.0
2019-10-10 10:50:00,147.86,148.62,147.81,148.61,13047.0,147.86,148.62,147.81,148.61,13047.0
2019-10-10 11:00:00,148.62,148.65,148.31,148.35,14195.0,148.62,148.65,148.31,148.35,14195.0
2019-10-10 11:10:00,148.26,148.53,148.21,148.41,28816.0,148.26,148.53,148.21,148.41,28816.0
2019-10-10 11:20:00,148.3,148.35,147.94,148.09,8183.0,148.3,148.35,147.94,148.09,8183.0
2019-10-10 11:30:00,148.11,148.11,147.88,147.97,9763.0,148.11,148.11,147.88,147.97,9763.0
2019-10-10 11:40:00,148.0,148.1,147.89,148.04,8503.0,148.0,148.1,147.89,148.04,8503.0
2019-10-10 11:50:00,148.02,148.12,147.85,147.85,7227.0,148.02,148.12,147.85,147.85,7227.0
2019-10-10 12:00:00,147.87,147.97,147.08,147.08,57969.0,147.87,147.97,147.08,147.08,57969.0
2019-10-10 12:10:00,147.04,147.35,147.02,147.2,23720.0,147.04,147.35,147.02,147.2,23720.0
2019-10-10 12:20:00,147.14,147.2,146.43,146.44,47783.0,147.14,147.2,146.43,146.44,47783.0
2019-10-10 12:30:00,146.42,146.5,145.75,145.85,41207.0,146.42,146.5,145.75,145.85,41207.0
2019-10-10 12:40:00,145.83,146.03,145.79,145.83,35161.0,145.83,146.03,145.79,145.83,35161.0
2019-10-10 12:50:00,145.85,145.88,145.39,145.59,26553.0,145.85,145.88,145.39,145.59,26553.0
2019-10-10 13:00:00,145.64,145.77,145.46,145.77,22133.0,145.64,145.77,145.46,145.77,22133.0
2019-10-10 13:10:00,145.81,145.85,145.51,145.72,17785.0,145.81,145.85,145.51,145.72,17785.0
2019-10-10 13:20:00,145.73,145.84,145.57,145.61,18231.0,145.73,145.84,145.57,145.61,18231.0
2019-10-10 13:30:00,145.57,145.58,145.28,145.45,32967.0,145.57,145.58,145.28,145.45,32967.0
2019-10-10 13:40:00,145.49,145.58,145.38,145.42,13250.0,145.49,145.58,145.38,145.42,13250.0
2019-10-10 13:50:00,145.4,145.6,145.18,145.57,22336.0,145.4,145.6,145.18,145.57,22336.0
2019-10-10 14:00:00,145.55,145.79,144.62,145.01,30654.0,145.55,145.79,144.62,145.01,30654.0
2019-10-10 14:10:00,144.78,145.3,144.78,145.0,16111.0,144.78,145.3,144.78,145.0,16111.0
2019-10-10 14:20:00,145.04,145.23,144.81,145.23,16645.0,145.04,145.23,144.81,145.23,16645.0
2019-10-10 14:30:00,145.17,145.26,144.99,145.05,17041.0,145.17,145.26,144.99,145.05,17041.0
2019-10-10 14:40:00,145.03,145.29,144.89,145.04,21037.0,145.03,145.29,144.89,145.04,21037.0
2019-10-10 14:50:00,145.04,145.15,144.89,144.98,16698.0,145.04,145.15,144.89,144.98,16698.0
2019-10-10 15:00:00,144.98,145.06,144.79,144.85,22921.0,144.98,145.06,144.79,144.85,22921.0
2019-10-10 15:10:00,144.81,144.96,144.74,144.81,23124.0,144.81,144.96,144.74,144.81,23124.0
2019-10-10 15:20:00,144.84,144.95,144.79,144.86,42193.0,144.84,144.95,144.79,144.86,42193.0
2019-10-10 15:30:00,144.88,145.02,144.59,144.61,29486.0,144.88,145.02,144.59,144.61,29486.0
2019-10-10 15:40:00,144.6,144.79,144.58,144.69,44904.0,144.6,144.79,144.58,144.69,44904.0
2019-10-10 15:50:00,144.7,144.9,144.5,144.73,125665.0,144.7,144.9,144.5,144.73,125665.0
2019-10-11 09:30:00,147.16,148.7,146.7,147.84,63139.0,147.16,148.7,146.7,147.84,63139.0
2019-10-11 09:40:00,148.03,149.55,148.02,149.25,33214.0,148.03,149.55,148.02,149.25,33214.0
2019-10-11 09:50:00,149.36,150.15,149.36,150.0,85228.0,149.36,150.15,149.36,150.0,85228.0
2019-10-11 10:00:00,150.15,150.81,149.97,150.56,47767.0,150.15,150.81,149.97,150.56,47767.0
2019-10-11 10:10:00,150.5,151.17,150.31,151.06,55640.0,150.5,151.17,150.31,151.06,55640.0
2019-10-11 10:20:00,151.16,151.69,150.94,151.65,28560.0,151.16,151.69,150.94,151.65,28560.0
2019-10-11 10:30:00,151.59,151.8,151.07,151.07,17878.0,151.59,151.8,151.07,151.07,17878.0
2019-10-11 10:40:00,151.15,151.31,150.68,150.8,13459.0,151.15,151.31,150.68,150.8,13459.0
2019-10-11 10:50:00,150.79,150.97,150.78,150.92,16583.0,150.79,150.97,150.78,150.92,16583.0
2019-10-11 11:00:00,150.95,151.0,150.79,150.8,20957.0,150.95,151.0,150.79,150.8,20957.0
2019-10-11 11:10:00,150.8,151.05,150.71,150.87,17531.0,150.8,151.05,150.71,150.87,17531.0
2019-10-11 11:20:00,150.83,151.19,150.83,151.13,53502.0,150.83,151.19,150.83,151.13,53502.0
2019-10-11 11:30:00,151.14,151.9,151.1,151.73,35615.0,151.14,151.9,151.1,151.73,35615.0
2019-10-11 11:40:00,151.69,151.73,151.22,151.28,77499.0,151.69,151.73,151.22,151.28,77499.0
2019-10-11 11:50:00,151.19,151.2,150.5,150.59,22601.0,151.19,151.2,150.5,150.59,22601.0
2019-10-11 12:00:00,150.57,150.64,150.34,150.47,15786.0,150.57,150.64,150.34,150.47,15786.0
2019-10-11 12:10:00,150.43,150.79,150.41,150.6,16786.0,150.43,150.79,150.41,150.6,16786.0
2019-10-11 12:20:00,150.59,150.86,150.53,150.71,16402.0,150.59,150.86,150.53,150.71,16402.0
2019-10-11 12:30:00,150.74,150.76,150.0,150.3,25018.0,150.74,150.76,150.0,150.3,25018.0
2019-10-11 12:40:00,150.32,150.77,150.24,150.77,10959.0,150.32,150.77,150.24,150.77,10959.0
2019-10-11 12:50:00,150.76,150.95,150.72,150.91,18321.0,150.76,150.95,150.72,150.91,18321.0
2019-10-11 13:00:00,150.89,151.01,150.88,150.93,6744.0,150.89,151.01,150.88,150.93,6744.0
2019-10-11 13:10:00,150.95,150.97,150.65,150.8,10062.0,150.95,150.97,150.65,150.8,10062.0
2019-10-11 13:20:00,150.8,151.5,150.7,151.04,13927.0,150.8,151.5,150.7,151.04,13927.0
2019-10-11 13:30:00,151.02,151.39,150.88,151.28,7560.0,151.02,151.39,150.88,151.28,7560.0
2019-10-11 13:40:00,151.32,151.82,151.32,151.77,15251.0,151.32,151.82,151.32,151.77,15251.0
2019-10-11 13:50:00,151.75,152.04,151.75,151.84,26402.0,151.75,152.04,151.75,151.84,26402.0
2019-10-11 14:00:00,151.85,151.92,151.61,151.79,16568.0,151.85,151.92,151.61,151.79,16568.0
2019-10-11 14:10:00,151.79,151.81,151.5,151.73,16899.0,151.79,151.81,151.5,151.73,16899.0
2019-10-11 14:20:00,151.8,152.02,151.79,151.96,10568.0,151.8,152.02,151.79,151.96,10568.0
2019-10-11 14:30:00,151.93,151.94,151.73,151.88,11472.0,151.93,151.94,151.73,151.88,11472.0
2019-10-11 14:40:00,151.9,152.04,151.86,151.99,25214.0,151.9,152.04,151.86,151.99,25214.0
2019-10-11 14:50:00,151.93,152.0,151.86,151.99,25992.0,151.93,152.0,151.86,151.99,25992.0
2019-10-11 15:00:00,151.99,151.99,151.8,151.88,17054.0,151.99,151.99,151.8,151.88,17054.0
2019-10-11 15:10:00,151.87,151.99,151.8,151.95,28431.0,151.87,151.99,151.8,151.95,28431.0
2019-10-11 15:20:00,151.96,152.04,151.87,152.02,33782.0,151.96,152.04,151.87,152.02,33782.0
2019-10-11 15:30:00,152.04,152.26,151.71,152.19,57887.0,152.04,152.26,151.71,152.19,57887.0
2019-10-11 15:40:00,152.19,152.2,150.96,150.96,57520.0,152.19,152.2,150.96,150.96,57520.0
2019-10-11 15:50:00,150.9,151.04,150.24,150.32,153589.0,150.9,151.04,150.24,150.32,153589.0
2019-10-14 09:30:00,149.71,150.11,148.58,148.97,20642.0,149.71,150.11,148.58,148.97,20642.0
2019-10-14 09:40:00,149.03,149.09,148.69,148.94,5983.0,149.03,149.09,148.69,148.94,5983.0
2019-10-14 09:50:00,149.05,149.47,148.93,149.26,18008.0,149.05,149.47,148.93,149.26,18008.0
2019-10-14 10:00:00,149.19,149.6,149.08,149.51,12447.0,149.19,149.6,149.08,149.51,12447.0
2019-10-14 10:10:00,149.53,149.55,149.08,149.14,7669.0,149.53,149.55,149.08,149.14,7669.0
2019-10-14 10:20:00,149.07,149.47,148.92,149.47,9434.0,149.07,149.47,148.92,149.47,9434.0
2019-10-14 10:30:00,149.6,150.1,149.6,150.0,12321.0,149.6,150.1,149.6,150.0,12321.0
2019-10-14 10:40:00,150.01,150.01,149.69,149.88,13657.0,150.01,150.01,149.69,149.88,13657.0
2019-10-14 10:50:00,149.88,150.02,149.78,150.0,7846.0,149.88,150.02,149.78,150.0,7846.0
2019-10-14 11:00:00,150.0,150.06,149.63,150.0,7924.0,150.0,150.06,149.63,150.0,7924.0
2019-10-14 11:10:00,150.01,150.01,149.78,149.97,7035.0,150.01,150.01,149.78,149.97,7035.0
2019-10-14 11:20:00,149.93,149.93,149.54,149.61,8199.0,149.93,149.93,149.54,149.61,8199.0
2019-10-14 11:30:00,149.69,149.9,149.69,149.82,9988.0,149.69,149.9,149.69,149.82,9988.0
2019-10-14 11:40:00,149.85,150.04,149.52,149.57,15400.0,149.85,150.04,149.52,149.57,15400.0
2019-10-14 11:50:00,149.49,149.64,149.46,149.53,4453.0,149.49,149.64,149.46,149.53,4453.0
2019-10-14 12:00:00,149.56,149.58,149.33,149.48,10567.0,149.56,149.58,149.33,149.48,10567.0
2019-10-14 12:10:00,149.52,149.8,149.37,149.72,10684.0,149.52,149.8,149.37,149.72,10684.0
2019-10-14 12:20:00,149.71,149.71,149.36,149.38,6417.0,149.71,149.71,149.36,149.38,6417.0
2019-10-14 12:30:00,149.4,149.65,149.36,149.64,11211.0,149.4,149.65,149.36,149.64,11211.0
2019-10-14 12:40:00,149.62,149.73,149.5,149.59,6894.0,149.62,149.73,149.5,149.59,6894.0
2019-10-14 12:50:00,149.63,149.63,149.35,149.39,2500.0,149.63,149.63,149.35,149.39,2500.0
2019-10-14 13:00:00,149.35,149.63,149.35,149.53,5566.0,149.35,149.63,149.35,149.53,5566.0
2019-10-14 13:10:00,149.55,149.55,149.34,149.34,3787.0,149.55,149.55,149.34,149.34,3787.0
2019-10-14 13:20:00,149.37,149.48,149.33,149.48,3577.0,149.37,149.48,149.33,149.48,3577.0
2019-10-14 13:30:00,149.44,149.44,149.28,149.32,5235.0,149.44,149.44,149.28,149.32,5235.0
2019-10-14 13:40:00,149.33,149.54,149.23,149.51,8022.0,149.33,149.54,149.23,149.51,8022.0
2019-10-14 13:50:00,149.55,149.57,149.48,149.53,7932.0,149.55,149.57,149.48,149.53,7932.0
2019-10-14 14:00:00,149.55,149.63,149.5,149.56,6574.0,149.55,149.63,149.5,149.56,6574.0
2019-10-14 14:10:00,149.56,149.84,149.55,149.84,5593.0,149.56,149.84,149.55,149.84,5593.0
2019-10-14 14:20:00,149.86,149.9,149.78,149.85,4542.0,149.86,149.9,149.78,149.85,4542.0
2019-10-14 14:30:00,149.88,149.95,149.75,149.75,8759.0,149.88,149.95,149.75,149.75,8759.0
2019-10-14 14:40:00,149.76,149.99,149.7,149.99,6578.0,149.76,149.99,149.7,149.99,6578.0
2019-10-14 14:50:00,150.0,150.02,149.85,149.85,5636.0,150.0,150.02,149.85,149.85,5636.0
2019-10-14 15:00:00,149.74,149.81,149.59,149.67,8772.0,149.74,149.81,149.59,149.67,8772.0
2019-10-14 15:10:00,149.67,149.9,149.67,149.87,6741.0,149.67,149.9,149.67,149.87,6741.0
2019-10-14 15:20:00,149.9,150.15,149.9,150.13,17207.0,149.9,150.15,149.9,150.13,17207.0
2019-10-14 15:30:00,150.12,150.27,149.97,150.25,23284.0,150.12,150.27,149.97,150.25,23284.0
2019-10-14 15:40:00,150.25,150.28,150.08,150.11,21200.0,150.25,150.28,150.08,150.11,21200.0
2019-10-14 15:50:00,150.11,150.44,150.08,150.32,62499.0,150.11,150.44,150.08,150.32,62499.0
2019-10-15 09:30:00,150.56,150.72,149.37,149.97,22091.0,150.56,150.72,149.37,149.97,22091.0
2019-10-15 09:40:00,150.02,150.6,149.79,150.5,46732.0,150.02,150.6,149.79,150.5,46732.0
2019-10-15 09:50:00,150.56,150.56,150.17,150.23,9098.0,150.56,150.56,150.17,150.23,9098.0
2019-10-15 10:00:00,150.18,150.23,149.65,149.66,10428.0,150.18,150.23,149.65,149.66,10428.0
2019-10-15 10:10:00,149.74,150.27,149.73,150.02,8129.0,149.74,150.27,149.73,150.02,8129.0
2019-10-15 10:20:00,150.01,150.63,149.94,150.54,5593.0,150.01,150.63,149.94,150.54,5593.0
2019-10-15 10:30:00,150.54,151.17,150.54,150.99,14440.0,150.54,151.17,150.54,150.99,14440.0
2019-10-15 10:40:00,151.05,151.21,150.87,151.0,24182.0,151.05,151.21,150.87,151.0,24182.0
2019-10-15 10:50:00,151.04,151.24,150.95,151.07,21161.0,151.04,151.24,150.95,151.07,21161.0
2019-10-15 11:00:00,151.1,151.26,150.98,151.22,24151.0,151.1,151.26,150.98,151.22,24151.0
2019-10-15 11:10:00,151.23,151.23,150.89,150.93,10093.0,151.23,151.23,150.89,150.93,10093.0
2019-10-15 11:20:00,150.91,150.91,150.6,150.82,9850.0,150.91,150.91,150.6,150.82,9850.0
2019-10-15 11:30:00,150.8,150.86,150.23,150.28,15755.0,150.8,150.86,150.23,150.28,15755.0
2019-10-15 11:40:00,150.3,150.55,150.24,150.52,8126.0,150.3,150.55,150.24,150.52,8126.0
2019-10-15 11:50:00,150.52,150.56,150.27,150.35,9636.0,150.52,150.56,150.27,150.35,9636.0
2019-10-15 12:00:00,150.33,150.5,150.29,150.31,22646.0,150.33,150.5,150.29,150.31,22646.0
2019-10-15 12:10:00,150.38,150.5,150.37,150.39,7514.0,150.38,150.5,150.37,150.39,7514.0
2019-10-15 12:20:00,150.45,150.48,150.28,150.3,5252.0,150.45,150.48,150.28,150.3,5252.0
2019-10-15 12:30:00,150.32,150.54,150.32,150.4,6523.0,150.32,150.54,150.32,150.4,6523.0
2019-10-15 12:40:00,150.43,150.43,150.2,150.24,12440.0,150.43,150.43,150.2,150.24,12440.0
2019-10-15 12:50:00,150.25,150.3,150.13,150.22,8366.0,150.25,150.3,150.13,150.22,8366.0
2019-10-15 13:00:00,150.26,150.6,150.23,150.6,17950.0,150.26,150.6,150.23,150.6,17950.0
2019-10-15 13:10:00,150.66,150.84,150.65,150.78,5506.0,150.66,150.84,150.65,150.78,5506.0
2019-10-15 13:20:00,150.83,150.92,150.72,150.92,3628.0,150.83,150.92,150.72,150.92,3628.0
2019-10-15 13:30:00,150.94,151.13,150.75,150.77,17779.0,150.94,151.13,150.75,150.77,17779.0
2019-10-15 13:40:00,150.75,150.83,150.65,150.71,12539.0,150.75,150.83,150.65,150.71,12539.0
2019-10-15 13:50:00,150.75,150.77,150.66,150.69,14032.0,150.75,150.77,150.66,150.69,14032.0
2019-10-15 14:00:00,150.74,150.79,150.53,150.77,46651.0,150.74,150.79,150.53,150.77,46651.0
2019-10-15 14:10:00,150.78,150.93,150.73,150.76,16786.0,150.78,150.93,150.73,150.76,16786.0
2019-10-15 14:20:00,150.72,150.76,150.62,150.7,4956.0,150.72,150.76,150.62,150.7,4956.0
2019-10-15 14:30:00,150.71,150.71,150.55,150.55,7286.0,150.71,150.71,150.55,150.55,7286.0
2019-10-15 14:40:00,150.6,150.7,150.53,150.64,8596.0,150.6,150.7,150.53,150.64,8596.0
2019-10-15 14:50:00,150.63,150.72,150.45,150.58,9572.0,150.63,150.72,150.45,150.58,9572.0
2019-10-15 15:00:00,150.54,150.56,150.25,150.28,7356.0,150.54,150.56,150.25,150.28,7356.0
2019-10-15 15:10:00,150.23,150.35,150.11,150.28,9895.0,150.23,150.35,150.11,150.28,9895.0
2019-10-15 15:20:00,150.24,150.37,150.16,150.35,10272.0,150.24,150.37,150.16,150.35,10272.0
2019-10-15 15:30:00,150.36,150.43,150.09,150.23,16688.0,150.36,150.43,150.09,150.23,16688.0
2019-10-15 15:40:00,150.22,150.27,150.0,150.1,30833.0,150.22,150.27,150.0,150.1,30833.0
2019-10-15 15:50:00,150.09,150.25,149.95,149.96,118823.0,150.09,150.25,149.95,149.96,118823.0
2019-10-16 09:30:00,147.85,148.17,145.38,145.5,121561.0,147.85,148.17,145.38,145.5,121561.0
2019-10-16 09:40:00,145.37,145.75,144.5,144.77,64554.0,145.37,145.75,144.5,144.77,64554.0
2019-10-16 09:50:00,144.7,144.7,143.26,143.74,93464.0,144.7,144.7,143.26,143.74,93464.0
2019-10-16 10:00:00,143.82,144.68,143.75,144.22,60808.0,143.82,144.68,143.75,144.22,60808.0
2019-10-16 10:10:00,144.26,145.29,144.15,145.05,48149.0,144.26,145.29,144.15,145.05,48149.0
2019-10-16 10:20:00,145.05,145.2,144.57,144.81,35816.0,145.05,145.2,144.57,144.81,35816.0
2019-10-16 10:30:00,144.75,144.8,144.28,144.76,35379.0,144.75,144.8,144.28,144.76,35379.0
2019-10-16 10:40:00,144.72,144.81,144.5,144.64,86162.0,144.72,144.81,144.5,144.64,86162.0
2019-10-16 10:50:00,144.64,144.83,144.5,144.67,82589.0,144.64,144.83,144.5,144.67,82589.0
2019-10-16 11:00:00,144.59,144.98,144.58,144.93,82814.0,144.59,144.98,144.58,144.93,82814.0
2019-10-16 11:10:00,144.88,145.16,144.51,144.65,51390.0,144.88,145.16,144.51,144.65,51390.0
2019-10-16 11:20:00,144.67,144.81,144.57,144.71,28676.0,144.67,144.81,144.57,144.71,28676.0
2019-10-16 11:30:00,144.73,144.75,143.94,144.05,67932.0,144.73,144.75,143.94,144.05,67932.0
2019-10-16 11:40:00,143.99,144.68,143.96,144.66,48142.0,143.99,144.68,143.96,144.66,48142.0
2019-10-16 11:50:00,144.67,144.67,144.48,144.56,12263.0,144.67,144.67,144.48,144.56,12263.0
2019-10-16 12:00:00,144.58,144.78,144.51,144.58,20665.0,144.58,144.78,144.51,144.58,20665.0
2019-10-16 12:10:00,144.54,144.74,144.54,144.64,11011.0,144.54,144.74,144.54,144.64,11011.0
2019-10-16 12:20:00,144.62,144.7,144.52,144.58,19886.0,144.62,144.7,144.52,144.58,19886.0
2019-10-16 12:30:00,144.64,144.87,144.57,144.83,13372.0,144.64,144.87,144.57,144.83,13372.0
2019-10-16 12:40:00,144.78,144.84,144.72,144.84,13407.0,144.78,144.84,144.72,144.84,13407.0
2019-10-16 12:50:00,144.84,144.87,144.61,144.84,27827.0,144.84,144.87,144.61,144.84,27827.0
2019-10-16 13:00:00,144.84,144.86,144.61,144.68,12611.0,144.84,144.86,144.61,144.68,12611.0
2019-10-16 13:10:00,144.7,144.71,144.44,144.47,11184.0,144.7,144.71,144.44,144.47,11184.0
2019-10-16 13:20:00,144.48,144.81,144.36,144.8,26225.0,144.48,144.81,144.36,144.8,26225.0
2019-10-16 13:30:00,144.8,145.04,144.76,145.01,33129.0,144.8,145.04,144.76,145.01,33129.0
2019-10-16 13:40:00,145.03,145.18,144.92,145.01,169823.0,145.03,145.18,144.92,145.01,169823.0
2019-10-16 13:50:00,145.01,145.32,145.01,145.2,92530.0,145.01,145.32,145.01,145.2,92530.0
2019-10-16 14:00:00,145.21,145.27,144.99,145.14,81347.0,145.21,145.27,144.99,145.14,81347.0
2019-10-16 14:10:00,145.16,145.75,145.14,145.57,150012.0,145.16,145.75,145.14,145.57,150012.0
2019-10-16 14:20:00,145.54,145.6,145.36,145.37,39220.0,145.54,145.6,145.36,145.37,39220.0
2019-10-16 14:30:00,145.39,145.6,145.39,145.57,72422.0,145.39,145.6,145.39,145.57,72422.0
2019-10-16 14:40:00,145.58,145.69,145.48,145.55,24869.0,145.58,145.69,145.48,145.55,24869.0
2019-10-16 14:50:00,145.55,145.77,145.55,145.55,47512.0,145.55,145.77,145.55,145.55,47512.0
2019-10-16 15:00:00,145.58,145.73,145.56,145.64,24880.0,145.58,145.73,145.56,145.64,24880.0
2019-10-16 15:10:00,145.6,145.65,145.4,145.4,47150.0,145.6,145.65,145.4,145.4,47150.0
2019-10-16 15:20:00,145.38,145.53,145.31,145.42,58351.0,145.38,145.53,145.31,145.42,58351.0
2019-10-16 15:30:00,145.42,145.8,145.42,145.69,76972.0,145.42,145.8,145.42,145.69,76972.0
2019-10-16 15:40:00,145.7,145.77,145.43,145.44,80298.0,145.7,145.77,145.43,145.44,80298.0
2019-10-16 15:50:00,145.44,145.47,145.26,145.35,203374.0,145.44,145.47,145.26,145.35,203374.0
2019-10-17 09:30:00,146.02,146.65,145.55,145.65,37144.0,146.02,146.65,145.55,145.65,37144.0
2019-10-17 09:40:00,145.74,146.15,145.51,146.03,72013.0,145.74,146.15,145.51,146.03,72013.0
2019-10-17 09:50:00,146.05,146.68,145.9,146.44,55400.0,146.05,146.68,145.9,146.44,55400.0
2019-10-17 10:00:00,146.4,146.82,146.04,146.72,31493.0,146.4,146.82,146.04,146.72,31493.0
2019-10-17 10:10:00,146.67,146.67,146.34,146.47,11149.0,146.67,146.67,146.34,146.47,11149.0
2019-10-17 10:20:00,146.46,146.65,145.88,146.19,21656.0,146.46,146.65,145.88,146.19,21656.0
2019-10-17 10:30:00,146.16,146.27,145.8,146.06,11022.0,146.16,146.27,145.8,146.06,11022.0
2019-10-17 10:40:00,146.04,146.14,145.74,145.76,20128.0,146.04,146.14,145.74,145.76,20128.0
2019-10-17 10:50:00,145.75,146.0,145.72,145.86,17653.0,145.75,146.0,145.72,145.86,17653.0
2019-10-17 11:00:00,145.9,145.92,145.52,145.75,16487.0,145.9,145.92,145.52,145.75,16487.0
2019-10-17 11:10:00,145.72,146.02,145.58,145.62,20775.0,145.72,146.02,145.58,145.62,20775.0
2019-10-17 11:20:00,145.58,145.71,145.49,145.5,16752.0,145.58,145.71,145.49,145.5,16752.0
2019-10-17 11:30:00,145.54,145.66,145.45,145.59,39860.0,145.54,145.66,145.45,145.59,39860.0
2019-10-17 11:40:00,145.58,145.73,145.45,145.67,13197.0,145.58,145.73,145.45,145.67,13197.0
2019-10-17 11:50:00,145.61,145.67,145.39,145.55,8712.0,145.61,145.67,145.39,145.55,8712.0
2019-10-17 12:00:00,145.6,145.79,145.32,145.79,25174.0,145.6,145.79,145.32,145.79,25174.0
2019-10-17 12:10:00,145.88,145.89,145.63,145.7,17933.0,145.88,145.89,145.63,145.7,17933.0
2019-10-17 12:20:00,145.71,145.98,145.7,145.78,20211.0,145.71,145.98,145.7,145.78,20211.0
2019-10-17 12:30:00,145.8,145.81,145.57,145.57,8552.0,145.8,145.81,145.57,145.57,8552.0
2019-10-17 12:40:00,145.55,145.65,145.49,145.55,8066.0,145.55,145.65,145.49,145.55,8066.0
2019-10-17 12:50:00,145.55,145.62,145.49,145.54,15436.0,145.55,145.62,145.49,145.54,15436.0
2019-10-17 13:00:00,145.54,145.57,145.25,145.25,9622.0,145.54,145.57,145.25,145.25,9622.0
2019-10-17 13:10:00,145.25,145.28,144.9,144.95,20560.0,145.25,145.28,144.9,144.95,20560.0
2019-10-17 13:20:00,144.93,144.93,144.74,144.91,11185.0,144.93,144.93,144.74,144.91,11185.0
2019-10-17 13:30:00,144.95,144.99,144.85,144.87,11314.0,144.95,144.99,144.85,144.87,11314.0
2019-10-17 13:40:00,144.85,144.85,144.68,144.75,18792.0,144.85,144.85,144.68,144.75,18792.0
2019-10-17 13:50:00,144.75,144.78,144.59,144.63,10630.0,144.75,144.78,144.59,144.63,10630.0
2019-10-17 14:00:00,144.61,144.63,144.4,144.53,16110.0,144.61,144.63,144.4,144.53,16110.0
2019-10-17 14:10:00,144.54,144.71,144.51,144.59,19905.0,144.54,144.71,144.51,144.59,19905.0
2019-10-17 14:20:00,144.58,144.7,144.43,144.47,24561.0,144.58,144.7,144.43,144.47,24561.0
2019-10-17 14:30:00,144.47,144.53,144.3,144.37,13526.0,144.47,144.53,144.3,144.37,13526.0
2019-10-17 14:40:00,144.42,144.45,144.25,144.31,20482.0,144.42,144.45,144.25,144.31,20482.0
2019-10-17 14:50:00,144.31,144.47,144.24,144.31,18698.0,144.31,144.47,144.24,144.31,18698.0
2019-10-17 15:00:00,144.32,144.52,144.3,144.49,29489.0,144.32,144.52,144.3,144.49,29489.0
2019-10-17 15:10:00,144.49,144.59,144.41,144.47,20380.0,144.49,144.59,144.41,144.47,20380.0
2019-10-17 15:20:00,144.48,144.51,144.43,144.51,19299.0,144.48,144.51,144.43,144.51,19299.0
2019-10-17 15:30:00,144.55,144.58,144.37,144.53,39183.0,144.55,144.58,144.37,144.53,39183.0
2019-10-17 15:40:00,144.53,144.55,144.34,144.39,42111.0,144.53,144.55,144.34,144.39,42111.0
2019-10-17 15:50:00,144.41,144.5,144.03,144.27,146646.0,144.41,144.5,144.03,144.27,146646.0
2019-10-18 09:30:00,144.02,144.49,143.54,143.71,107747.0,144.02,144.49,143.54,143.71,107747.0
2019-10-18 09:40:00,143.56,143.68,142.8,142.97,14520.0,143.56,143.68,142.8,142.97,14520.0
2019-10-18 09:50:00,142.96,143.27,142.18,142.5,41042.0,142.96,143.27,142.18,142.5,41042.0
2019-10-18 10:00:00,142.53,142.54,142.03,142.42,47461.0,142.53,142.54,142.03,142.42,47461.0
2019-10-18 10:10:00,142.49,142.65,141.85,142.42,23896.0,142.49,142.65,141.85,142.42,23896.0
2019-10-18 10:20:00,142.44,142.83,142.34,142.4,33872.0,142.44,142.83,142.34,142.4,33872.0
2019-10-18 10:30:00,142.38,142.38,141.87,141.92,28679.0,142.38,142.38,141.87,141.92,28679.0
2019-10-18 10:40:00,141.87,141.87,140.93,141.08,95598.0,141.87,141.87,140.93,141.08,95598.0
2019-10-18 10:50:00,141.11,141.62,141.1,141.2,45543.0,141.11,141.62,141.1,141.2,45543.0
2019-10-18 11:00:00,141.22,141.33,140.84,140.87,56845.0,141.22,141.33,140.84,140.87,56845.0
2019-10-18 11:10:00,140.87,141.31,140.83,141.19,29649.0,140.87,141.31,140.83,141.19,29649.0
2019-10-18 11:20:00,141.15,141.42,141.14,141.34,18918.0,141.15,141.42,141.14,141.34,18918.0
2019-10-18 11:30:00,141.38,141.44,141.01,141.2,24903.0,141.38,141.44,141.01,141.2,24903.0
2019-10-18 11:40:00,141.21,141.21,140.67,140.67,64296.0,141.21,141.21,140.67,140.67,64296.0
2019-10-18 11:50:00,140.65,140.66,139.87,140.13,76206.0,140.65,140.66,139.87,140.13,76206.0
2019-10-18 12:00:00,140.14,140.23,139.85,139.87,43337.0,140.14,140.23,139.85,139.87,43337.0
2019-10-18 12:10:00,139.89,139.95,139.21,139.3,49348.0,139.89,139.95,139.21,139.3,49348.0
2019-10-18 12:20:00,139.3,139.35,138.9,139.19,84539.0,139.3,139.35,138.9,139.19,84539.0
2019-10-18 12:30:00,139.15,139.47,139.04,139.25,68436.0,139.15,139.47,139.04,139.25,68436.0
2019-10-18 12:40:00,139.18,139.57,139.02,139.49,71130.0,139.18,139.57,139.02,139.49,71130.0
2019-10-18 12:50:00,139.53,140.04,139.49,140.02,67384.0,139.53,140.04,139.49,140.02,67384.0
2019-10-18 13:00:00,140.02,140.54,139.9,140.49,28550.0,140.02,140.54,139.9,140.49,28550.0
2019-10-18 13:10:00,140.5,140.9,140.4,140.75,71118.0,140.5,140.9,140.4,140.75,71118.0
2019-10-18 13:20:00,140.75,140.83,140.5,140.63,34062.0,140.75,140.83,140.5,140.63,34062.0
2019-10-18 13:30:00,140.65,140.67,140.17,140.23,45036.0,140.65,140.67,140.17,140.23,45036.0
2019-10-18 13:40:00,140.25,141.05,140.13,140.92,39884.0,140.25,141.05,140.13,140.92,39884.0
2019-10-18 13:50:00,140.9,140.91,140.43,140.6,16547.0,140.9,140.91,140.43,140.6,16547.0
2019-10-18 14:00:00,140.59,140.63,140.22,140.24,32928.0,140.59,140.63,140.22,140.24,32928.0
2019-10-18 14:10:00,140.25,140.37,140.16,140.19,29066.0,140.25,140.37,140.16,140.19,29066.0
2019-10-18 14:20:00,140.22,140.43,140.09,140.2,31015.0,140.22,140.43,140.09,140.2,31015.0
2019-10-18 14:30:00,140.22,140.27,140.03,140.07,16700.0,140.22,140.27,140.03,140.07,16700.0
2019-10-18 14:40:00,140.05,140.24,139.98,140.06,69134.0,140.05,140.24,139.98,140.06,69134.0
2019-10-18 14:50:00,140.09,140.35,139.81,140.35,74797.0,140.09,140.35,139.81,140.35,74797.0
2019-10-18 15:00:00,140.35,140.43,140.2,140.39,39198.0,140.35,140.43,140.2,140.39,39198.0
2019-10-18 15:10:00,140.36,140.53,140.36,140.47,34664.0,140.36,140.53,140.36,140.47,34664.0
2019-10-18 15:20:00,140.47,140.6,140.34,140.46,53161.0,140.47,140.6,140.34,140.46,53161.0
2019-10-18 15:30:00,140.46,140.61,140.14,140.17,76794.0,140.46,140.61,140.14,140.17,76794.0
2019-10-18 15:40:00,140.16,140.19,139.95,140.0,164922.0,140.16,140.19,139.95,140.0,164922.0
2019-10-18 15:50:00,140.0,140.12,139.64,139.64,252619.0,140.0,140.12,139.64,139.64,252619.0
2019-10-21 09:30:00,140.9,141.3,140.01,140.75,57328.0,140.9,141.3,140.01,140.75,57328.0
2019-10-21 09:40:00,140.79,141.0,139.88,140.06,35469.0,140.79,141.0,139.88,140.06,35469.0
2019-10-21 09:50:00,139.96,140.55,139.64,140.16,30026.0,139.96,140.55,139.64,140.16,30026.0
2019-10-21 10:00:00,140.19,140.36,139.69,139.76,20719.0,140.19,140.36,139.69,139.76,20719.0
2019-10-21 10:10:00,139.63,139.83,139.2,139.72,16620.0,139.63,139.83,139.2,139.72,16620.0
2019-10-21 10:20:00,139.68,140.11,139.61,140.11,76526.0,139.68,140.11,139.61,140.11,76526.0
2019-10-21 10:30:00,140.05,140.85,139.96,140.82,37764.0,140.05,140.85,139.96,140.82,37764.0
2019-10-21 10:40:00,140.85,141.15,140.85,140.96,30096.0,140.85,141.15,140.85,140.96,30096.0
2019-10-21 10:50:00,140.99,141.07,140.63,141.05,49201.0,140.99,141.07,140.63,141.05,49201.0
2019-10-21 11:00:00,141.09,141.3,141.0,141.17,22618.0,141.09,141.3,141.0,141.17,22618.0
2019-10-21 11:10:00,141.07,141.28,141.05,141.07,19236.0,141.07,141.28,141.05,141.07,19236.0
2019-10-21 11:20:00,141.08,141.52,141.02,141.46,43654.0,141.08,141.52,141.02,141.46,43654.0
2019-10-21 11:30:00,141.43,141.77,141.4,141.66,15980.0,141.43,141.77,141.4,141.66,15980.0
2019-10-21 11:40:00,141.66,141.98,141.66,141.98,10933.0,141.66,141.98,141.66,141.98,10933.0
2019-10-21 11:50:00,142.0,142.05,141.79,142.05,14575.0,142.0,142.05,141.79,142.05,14575.0
2019-10-21 12:00:00,142.03,142.16,141.94,142.11,19296.0,142.03,142.16,141.94,142.11,19296.0
2019-10-21 12:10:00,142.08,142.27,141.94,142.27,26649.0,142.08,142.27,141.94,142.27,26649.0
2019-10-21 12:20:00,142.23,142.34,142.21,142.32,18519.0,142.23,142.34,142.21,142.32,18519.0
2019-10-21 12:30:00,142.33,142.37,141.93,141.97,19525.0,142.33,142.37,141.93,141.97,19525.0
2019-10-21 12:40:00,142.0,142.21,141.92,142.0,17366.0,142.0,142.21,141.92,142.0,17366.0
2019-10-21 12:50:00,142.0,142.14,141.99,142.06,15165.0,142.0,142.14,141.99,142.06,15165.0
2019-10-21 13:00:00,142.02,142.18,142.0,142.05,16112.0,142.02,142.18,142.0,142.05,16112.0
2019-10-21 13:10:00,142.04,142.14,142.0,142.05,12856.0,142.04,142.14,142.0,142.05,12856.0
2019-10-21 13:20:00,142.02,142.09,141.96,141.99,18462.0,142.02,142.09,141.96,141.99,18462.0
2019-10-21 13:30:00,141.96,142.09,141.96,142.06,12211.0,141.96,142.09,141.96,142.06,12211.0
2019-10-21 13:40:00,142.08,142.09,141.67,141.7,19089.0,142.08,142.09,141.67,141.7,19089.0
2019-10-21 13:50:00,141.75,141.94,141.75,141.89,6302.0,141.75,141.94,141.75,141.89,6302.0
2019-10-21 14:00:00,141.89,142.27,141.89,142.17,23013.0,141.89,142.27,141.89,142.17,23013.0
2019-10-21 14:10:00,142.14,142.16,141.87,141.89,9257.0,142.14,142.16,141.87,141.89,9257.0
2019-10-21 14:20:00,141.85,141.89,141.7,141.73,12655.0,141.85,141.89,141.7,141.73,12655.0
2019-10-21 14:30:00,141.75,141.82,141.73,141.79,8983.0,141.75,141.82,141.73,141.79,8983.0
2019-10-21 14:40:00,141.79,141.9,141.68,141.69,16621.0,141.79,141.9,141.68,141.69,16621.0
2019-10-21 14:50:00,141.69,141.79,141.65,141.78,12925.0,141.69,141.79,141.65,141.78,12925.0
2019-10-21 15:00:00,141.78,141.79,141.62,141.63,17432.0,141.78,141.79,141.62,141.63,17432.0
2019-10-21 15:10:00,141.63,141.82,141.63,141.78,14681.0,141.63,141.82,141.63,141.78,14681.0
2019-10-21 15:20:00,141.78,141.85,141.68,141.78,20020.0,141.78,141.85,141.68,141.78,20020.0
2019-10-21 15:30:00,141.78,141.87,141.64,141.72,31460.0,141.78,141.87,141.64,141.72,31460.0
2019-10-21 15:40:00,141.69,141.75,141.63,141.69,34670.0,141.69,141.75,141.63,141.69,34670.0
2019-10-21 15:50:00,141.7,141.84,141.38,141.5,255305.0,141.7,141.84,141.38,141.5,255305.0
2019-10-22 09:30:00,142.02,142.58,142.0,142.31,63372.0,142.02,142.58,142.0,142.31,63372.0
2019-10-22 09:40:00,142.3,142.51,141.29,141.29,18760.0,142.3,142.51,141.29,141.29,18760.0
2019-10-22 09:50:00,141.21,141.56,141.09,141.19,13303.0,141.21,141.56,141.09,141.19,13303.0
2019-10-22 10:00:00,141.33,141.41,140.36,140.37,25725.0,141.33,141.41,140.36,140.37,25725.0
2019-10-22 10:10:00,140.4,140.52,140.0,140.45,10048.0,140.4,140.52,140.0,140.45,10048.0
2019-10-22 10:20:00,140.45,140.79,140.41,140.65,31091.0,140.45,140.79,140.41,140.65,31091.0
2019-10-22 10:30:00,140.67,141.18,140.45,140.61,15222.0,140.67,141.18,140.45,140.61,15222.0
2019-10-22 10:40:00,140.58,140.72,140.43,140.67,8000.0,140.58,140.72,140.43,140.67,8000.0
2019-10-22 10:50:00,140.7,141.06,140.65,140.8,13092.0,140.7,141.06,140.65,140.8,13092.0
2019-10-22 11:00:00,140.82,141.03,140.37,140.39,30816.0,140.82,141.03,140.37,140.39,30816.0
2019-10-22 11:10:00,140.43,140.58,140.24,140.5,17899.0,140.43,140.58,140.24,140.5,17899.0
2019-10-22 11:20:00,140.5,140.5,139.92,140.12,29807.0,140.5,140.5,139.92,140.12,29807.0
2019-10-22 11:30:00,140.11,140.29,139.95,140.24,18329.0,140.11,140.29,139.95,140.24,18329.0
2019-10-22 11:40:00,140.23,140.75,140.16,140.62,20739.0,140.23,140.75,140.16,140.62,20739.0
2019-10-22 11:50:00,140.59,140.63,140.28,140.36,18146.0,140.59,140.63,140.28,140.36,18146.0
2019-10-22 12:00:00,140.33,140.64,140.21,140.64,15616.0,140.33,140.64,140.21,140.64,15616.0
2019-10-22 12:10:00,140.63,140.94,140.46,140.94,11772.0,140.63,140.94,140.46,140.94,11772.0
2019-10-22 12:20:00,140.9,140.92,140.65,140.78,17685.0,140.9,140.92,140.65,140.78,17685.0
2019-10-22 12:30:00,140.77,140.9,140.62,140.64,16347.0,140.77,140.9,140.62,140.64,16347.0
2019-10-22 12:40:00,140.59,140.98,140.59,140.96,12700.0,140.59,140.98,140.59,140.96,12700.0
2019-10-22 12:50:00,140.99,141.36,140.88,141.27,12722.0,140.99,141.36,140.88,141.27,12722.0
2019-10-22 13:00:00,141.26,141.26,140.84,141.11,15746.0,141.26,141.26,140.84,141.11,15746.0
2019-10-22 13:10:00,141.1,141.1,140.83,140.9,11438.0,141.1,141.1,140.83,140.9,11438.0
2019-10-22 13:20:00,140.89,140.95,140.86,140.86,13758.0,140.89,140.95,140.86,140.86,13758.0
2019-10-22 13:30:00,140.85,140.85,140.64,140.71,9911.0,140.85,140.85,140.64,140.71,9911.0
2019-10-22 13:40:00,140.75,140.85,140.58,140.58,12330.0,140.75,140.85,140.58,140.58,12330.0
2019-10-22 13:50:00,140.57,140.57,140.18,140.31,10728.0,140.57,140.57,140.18,140.31,10728.0
2019-10-22 14:00:00,140.32,140.52,140.27,140.4,14290.0,140.32,140.52,140.27,140.4,14290.0
2019-10-22 14:10:00,140.41,140.62,140.33,140.6,18040.0,140.41,140.62,140.33,140.6,18040.0
2019-10-22 14:20:00,140.64,140.79,140.55,140.72,23430.0,140.64,140.79,140.55,140.72,23430.0
2019-10-22 14:30:00,140.75,140.77,140.29,140.55,14055.0,140.75,140.77,140.29,140.55,14055.0
2019-10-22 14:40:00,140.54,140.56,139.95,140.08,16847.0,140.54,140.56,139.95,140.08,16847.0
2019-10-22 14:50:00,140.08,140.09,139.79,139.93,27098.0,140.08,140.09,139.79,139.93,27098.0
2019-10-22 15:00:00,139.97,140.04,139.71,139.95,14140.0,139.97,140.04,139.71,139.95,14140.0
2019-10-22 15:10:00,139.93,140.09,139.8,139.88,26875.0,139.93,140.09,139.8,139.88,26875.0
2019-10-22 15:20:00,139.85,140.11,139.78,140.08,18213.0,139.85,140.11,139.78,140.08,18213.0
2019-10-22 15:30:00,140.06,140.31,140.02,140.23,45808.0,140.06,140.31,140.02,140.23,45808.0
2019-10-22 15:40:00,140.24,140.27,139.89,140.05,44512.0,140.24,140.27,139.89,140.05,44512.0
2019-10-22 15:50:00,140.05,140.18,140.03,140.05,118149.0,140.05,140.18,140.03,140.05,118149.0
2019-10-23 09:30:00,139.57,140.43,138.62,140.31,40788.0,139.57,140.43,138.62,140.31,40788.0
2019-10-23 09:40:00,140.25,141.25,140.22,140.8,69106.0,140.25,141.25,140.22,140.8,69106.0
2019-10-23 09:50:00,140.82,141.11,140.68,141.08,54662.0,140.82,141.11,140.68,141.08,54662.0
2019-10-23 10:00:00,140.94,141.14,140.33,140.43,22226.0,140.94,141.14,140.33,140.43,22226.0
2019-10-23 10:10:00,140.49,140.62,140.3,140.39,60083.0,140.49,140.62,140.3,140.39,60083.0
2019-10-23 10:20:00,140.43,140.71,140.11,140.26,21319.0,140.43,140.71,140.11,140.26,21319.0
2019-10-23 10:30:00,140.44,140.5,140.02,140.38,35762.0,140.44,140.5,140.02,140.38,35762.0
2019-10-23 10:40:00,140.38,140.75,140.18,140.71,58052.0,140.38,140.75,140.18,140.71,58052.0
2019-10-23 10:50:00,140.7,141.13,140.69,140.98,10674.0,140.7,141.13,140.69,140.98,10674.0
2019-10-23 11:00:00,140.9,140.98,140.74,140.88,18243.0,140.9,140.98,140.74,140.88,18243.0
2019-10-23 11:10:00,140.75,141.27,140.75,141.19,20937.0,140.75,141.27,140.75,141.19,20937.0
2019-10-23 11:20:00,141.17,141.56,141.17,141.53,13130.0,141.17,141.56,141.17,141.53,13130.0
2019-10-23 11:30:00,141.56,141.73,141.49,141.6,49434.0,141.56,141.73,141.49,141.6,49434.0
2019-10-23 11:40:00,141.64,142.28,141.58,142.28,46559.0,141.64,142.28,141.58,142.28,46559.0
2019-10-23 11:50:00,142.25,142.36,142.06,142.11,17161.0,142.25,142.36,142.06,142.11,17161.0
2019-10-23 12:00:00,142.07,142.35,141.87,142.25,13292.0,142.07,142.35,141.87,142.25,13292.0
2019-10-23 12:10:00,142.23,142.29,142.0,142.1,10726.0,142.23,142.29,142.0,142.1,10726.0
2019-10-23 12:20:00,142.14,142.14,142.02,142.09,2505.0,142.14,142.14,142.02,142.09,2505.0
2019-10-23 12:30:00,142.13,142.34,142.13,142.34,9718.0,142.13,142.34,142.13,142.34,9718.0
2019-10-23 12:40:00,142.36,142.61,142.35,142.48,8477.0,142.36,142.61,142.35,142.48,8477.0
2019-10-23 12:50:00,142.46,142.53,142.38,142.53,4793.0,142.46,142.53,142.38,142.53,4793.0
2019-10-23 13:00:00,142.52,142.8,142.46,142.55,8463.0,142.52,142.8,142.46,142.55,8463.0
2019-10-23 13:10:00,142.59,142.66,142.49,142.66,66344.0,142.59,142.66,142.49,142.66,66344.0
2019-10-23 13:20:00,142.64,142.68,142.45,142.62,18550.0,142.64,142.68,142.45,142.62,18550.0
2019-10-23 13:30:00,142.63,142.81,142.6,142.66,91430.0,142.63,142.81,142.6,142.66,91430.0
2019-10-23 13:40:00,142.65,142.69,142.6,142.61,7300.0,142.65,142.69,142.6,142.61,7300.0
2019-10-23 13:50:00,142.6,142.61,142.38,142.38,27575.0,142.6,142.61,142.38,142.38,27575.0
2019-10-23 14:00:00,142.36,142.37,142.05,142.08,10794.0,142.36,142.37,142.05,142.08,10794.0
2019-10-23 14:10:00,142.06,142.27,141.75,141.81,64467.0,142.06,142.27,141.75,141.81,64467.0
2019-10-23 14:20:00,141.8,141.8,141.46,141.67,18871.0,141.8,141.8,141.46,141.67,18871.0
2019-10-23 14:30:00,141.61,141.7,141.31,141.39,32194.0,141.61,141.7,141.31,141.39,32194.0
2019-10-23 14:40:00,141.39,141.4,141.1,141.25,11587.0,141.39,141.4,141.1,141.25,11587.0
2019-10-23 14:50:00,141.25,141.42,141.17,141.24,40154.0,141.25,141.42,141.17,141.24,40154.0
2019-10-23 15:00:00,141.23,141.58,141.23,141.36,25406.0,141.23,141.58,141.23,141.36,25406.0
2019-10-23 15:10:00,141.37,141.37,141.15,141.16,11529.0,141.37,141.37,141.15,141.16,11529.0
2019-10-23 15:20:00,141.17,141.35,141.15,141.31,19343.0,141.17,141.35,141.15,141.31,19343.0
2019-10-23 15:30:00,141.34,141.49,141.3,141.33,31228.0,141.34,141.49,141.3,141.33,31228.0
2019-10-23 15:40:00,141.32,141.65,141.32,141.65,31083.0,141.32,141.65,141.32,141.65,31083.0
2019-10-23 15:50:00,141.65,141.96,141.59,141.93,92926.0,141.65,141.96,141.59,141.93,92926.0
2019-10-24 09:30:00,143.0,144.76,142.52,144.08,49672.0,143.0,144.76,142.52,144.08,49672.0
2019-10-24 09:40:00,143.95,144.48,143.74,143.76,29329.0,143.95,144.48,143.74,143.76,29329.0
2019-10-24 09:50:00,143.77,143.92,143.21,143.76,14592.0,143.77,143.92,143.21,143.76,14592.0
2019-10-24 10:00:00,143.68,143.91,143.32,143.78,25444.0,143.68,143.91,143.32,143.78,25444.0
2019-10-24 10:10:00,143.45,143.45,143.04,143.25,8361.0,143.45,143.45,143.04,143.25,8361.0
2019-10-24 10:20:00,143.27,143.66,143.15,143.66,6491.0,143.27,143.66,143.15,143.66,6491.0
2019-10-24 10:30:00,143.66,143.87,143.41,143.69,49851.0,143.66,143.87,143.41,143.69,49851.0
2019-10-24 10:40:00,143.69,143.85,143.57,143.57,23195.0,143.69,143.85,143.57,143.57,23195.0
2019-10-24 10:50:00,143.72,144.08,143.63,143.95,6213.0,143.72,144.08,143.63,143.95,6213.0
2019-10-24 11:00:00,144.0,144.15,143.74,143.83,16963.0,144.0,144.15,143.74,143.83,16963.0
2019-10-24 11:10:00,143.86,144.5,143.85,144.5,14104.0,143.86,144.5,143.85,144.5,14104.0
2019-10-24 11:20:00,144.49,144.9,144.46,144.67,31100.0,144.49,144.9,144.46,144.67,31100.0
2019-10-24 11:30:00,144.68,145.59,144.64,145.52,109900.0,144.68,145.59,144.64,145.52,109900.0
2019-10-24 11:40:00,145.62,146.0,145.57,145.83,54723.0,145.62,146.0,145.57,145.83,54723.0
2019-10-24 11:50:00,145.8,146.02,145.47,146.01,34625.0,145.8,146.02,145.47,146.01,34625.0
2019-10-24 12:00:00,146.02,146.1,145.34,145.44,23364.0,146.02,146.1,145.34,145.44,23364.0
2019-10-24 12:10:00,145.39,145.39,144.66,144.78,27420.0,145.39,145.39,144.66,144.78,27420.0
2019-10-24 12:20:00,144.8,145.11,144.74,145.07,6639.0,144.8,145.11,144.74,145.07,6639.0
2019-10-24 12:30:00,145.08,145.15,144.95,145.13,10327.0,145.08,145.15,144.95,145.13,10327.0
2019-10-24 12:40:00,145.13,145.21,145.05,145.14,6258.0,145.13,145.21,145.05,145.14,6258.0
2019-10-24 12:50:00,145.09,145.16,144.95,145.04,11863.0,145.09,145.16,144.95,145.04,11863.0
2019-10-24 13:00:00,145.07,145.1,144.8,144.8,6087.0,145.07,145.1,144.8,144.8,6087.0
2019-10-24 13:10:00,144.87,144.91,144.79,144.89,6601.0,144.87,144.91,144.79,144.89,6601.0
2019-10-24 13:20:00,144.88,145.03,144.8,145.03,8504.0,144.88,145.03,144.8,145.03,8504.0
2019-10-24 13:30:00,145.04,145.46,145.04,145.42,20049.0,145.04,145.46,145.04,145.42,20049.0
2019-10-24 13:40:00,145.44,145.71,145.4,145.61,11504.0,145.44,145.71,145.4,145.61,11504.0
2019-10-24 13:50:00,145.58,145.61,145.3,145.56,13026.0,145.58,145.61,145.3,145.56,13026.0
2019-10-24 14:00:00,145.57,145.73,145.44,145.63,14337.0,145.57,145.73,145.44,145.63,14337.0
2019-10-24 14:10:00,145.66,145.68,145.46,145.54,10824.0,145.66,145.68,145.46,145.54,10824.0
2019-10-24 14:20:00,145.55,145.61,145.33,145.51,49255.0,145.55,145.61,145.33,145.51,49255.0
2019-10-24 14:30:00,145.5,145.67,145.5,145.5,5534.0,145.5,145.67,145.5,145.5,5534.0
2019-10-24 14:40:00,145.5,145.59,145.28,145.3,11137.0,145.5,145.59,145.28,145.3,11137.0
2019-10-24 14:50:00,145.3,145.42,145.3,145.39,10318.0,145.3,145.42,145.3,145.39,10318.0
2019-10-24 15:00:00,145.39,145.5,145.39,145.43,12275.0,145.39,145.5,145.39,145.43,12275.0
2019-10-24 15:10:00,145.42,145.48,145.35,145.44,9618.0,145.42,145.48,145.35,145.44,9618.0
2019-10-24 15:20:00,145.42,145.49,145.25,145.25,15132.0,145.42,145.49,145.25,145.25,15132.0
2019-10-24 15:30:00,145.26,145.29,145.14,145.19,18068.0,145.26,145.29,145.14,145.19,18068.0
2019-10-24 15:40:00,145.19,145.25,145.0,145.24,22606.0,145.19,145.25,145.0,145.24,22606.0
2019-10-24 15:50:00,145.25,145.46,145.23,145.37,99671.0,145.25,145.46,145.23,145.37,99671.0
2019-10-25 09:30:00,144.99,144.99,144.32,144.94,30239.0,144.99,144.99,144.32,144.94,30239.0
2019-10-25 09:40:00,144.93,145.66,144.66,145.66,28497.0,144.93,145.66,144.66,145.66,28497.0
2019-10-25 09:50:00,145.69,145.92,145.53,145.6,4430.0,145.69,145.92,145.53,145.6,4430.0
2019-10-25 10:00:00,145.71,146.36,145.66,146.36,6727.0,145.71,146.36,145.66,146.36,6727.0
2019-10-25 10:10:00,146.32,146.59,145.92,146.02,13086.0,146.32,146.59,145.92,146.02,13086.0
2019-10-25 10:20:00,145.94,146.56,145.91,146.11,7677.0,145.94,146.56,145.91,146.11,7677.0
2019-10-25 10:30:00,146.15,146.22,145.92,146.01,5726.0,146.15,146.22,145.92,146.01,5726.0
2019-10-25 10:40:00,145.97,146.3,145.82,146.3,12664.0,145.97,146.3,145.82,146.3,12664.0
2019-10-25 10:50:00,146.42,146.48,146.15,146.16,6886.0,146.42,146.48,146.15,146.16,6886.0
2019-10-25 11:00:00,146.17,146.3,145.87,145.93,10955.0,146.17,146.3,145.87,145.93,10955.0
2019-10-25 11:10:00,145.93,146.74,145.91,146.64,12359.0,145.93,146.74,145.91,146.64,12359.0
2019-10-25 11:20:00,146.65,146.94,146.62,146.86,16590.0,146.65,146.94,146.62,146.86,16590.0
2019-10-25 11:30:00,146.85,147.0,146.67,147.0,7440.0,146.85,147.0,146.67,147.0,7440.0
2019-10-25 11:40:00,146.91,147.17,146.88,147.08,27464.0,146.91,147.17,146.88,147.08,27464.0
2019-10-25 11:50:00,147.07,147.07,146.59,146.59,27441.0,147.07,147.07,146.59,146.59,27441.0
2019-10-25 12:00:00,146.71,146.72,146.19,146.19,71273.0,146.71,146.72,146.19,146.19,71273.0
2019-10-25 12:10:00,146.26,146.35,146.08,146.27,10412.0,146.26,146.35,146.08,146.27,10412.0
2019-10-25 12:20:00,146.27,146.4,146.11,146.14,8586.0,146.27,146.4,146.11,146.14,8586.0
2019-10-25 12:30:00,146.15,146.42,145.93,146.31,31392.0,146.15,146.42,145.93,146.31,31392.0
2019-10-25 12:40:00,146.26,146.3,145.94,146.11,16478.0,146.26,146.3,145.94,146.11,16478.0
2019-10-25 12:50:00,146.08,146.21,146.0,146.02,15758.0,146.08,146.21,146.0,146.02,15758.0
2019-10-25 13:00:00,146.05,146.09,145.84,145.84,24312.0,146.05,146.09,145.84,145.84,24312.0
2019-10-25 13:10:00,145.83,146.26,145.81,146.18,6852.0,145.83,146.26,145.81,146.18,6852.0
2019-10-25 13:20:00,146.14,146.14,145.98,146.02,41308.0,146.14,146.14,145.98,146.02,41308.0
2019-10-25 13:30:00,146.06,146.21,145.93,146.13,8171.0,146.06,146.21,145.93,146.13,8171.0
2019-10-25 13:40:00,146.09,146.16,146.02,146.11,53320.0,146.09,146.16,146.02,146.11,53320.0
2019-10-25 13:50:00,146.09,146.37,146.05,146.11,14318.0,146.09,146.37,146.05,146.11,14318.0
2019-10-25 14:00:00,146.13,146.25,145.81,145.87,10308.0,146.13,146.25,145.81,145.87,10308.0
2019-10-25 14:10:00,145.84,146.03,145.81,145.99,11759.0,145.84,146.03,145.81,145.99,11759.0
2019-10-25 14:20:00,145.99,145.99,145.78,145.9,9161.0,145.99,145.99,145.78,145.9,9161.0
2019-10-25 14:30:00,145.85,145.85,145.46,145.55,7338.0,145.85,145.85,145.46,145.55,7338.0
2019-10-25 14:40:00,145.52,145.7,145.44,145.45,14447.0,145.52,145.7,145.44,145.45,14447.0
2019-10-25 14:50:00,145.44,145.83,145.32,145.79,9082.0,145.44,145.83,145.32,145.79,9082.0
2019-10-25 15:00:00,145.79,145.93,145.61,145.66,10889.0,145.79,145.93,145.61,145.66,10889.0
2019-10-25 15:10:00,145.65,145.7,145.52,145.55,7784.0,145.65,145.7,145.52,145.55,7784.0
2019-10-25 15:20:00,145.55,145.64,145.51,145.58,10187.0,145.55,145.64,145.51,145.58,10187.0
2019-10-25 15:30:00,145.61,145.73,145.53,145.58,15072.0,145.61,145.73,145.53,145.58,15072.0
2019-10-25 15:40:00,145.59,145.59,145.29,145.29,21348.0,145.59,145.59,145.29,145.29,21348.0
2019-10-25 15:50:00,145.31,145.75,145.3,145.56,88290.0,145.31,145.75,145.3,145.56,88290.0
2019-10-28 09:30:00,146.99,147.47,146.02,146.04,26990.0,146.99,147.47,146.02,146.04,26990.0
2019-10-28 09:40:00,146.05,146.39,145.61,145.71,8599.0,146.05,146.39,145.61,145.71,8599.0
2019-10-28 09:50:00,145.68,145.74,145.36,145.59,12431.0,145.68,145.74,145.36,145.59,12431.0
2019-10-28 10:00:00,145.59,146.27,145.57,146.2,12655.0,145.59,146.27,145.57,146.2,12655.0
2019-10-28 10:10:00,146.12,146.46,146.06,146.33,5988.0,146.12,146.46,146.06,146.33,5988.0
2019-10-28 10:20:00,146.28,146.29,146.03,146.07,6378.0,146.28,146.29,146.03,146.07,6378.0
2019-10-28 10:30:00,146.01,146.33,145.83,146.06,6608.0,146.01,146.33,145.83,146.06,6608.0
2019-10-28 10:40:00,146.03,146.46,145.98,146.43,12204.0,146.03,146.46,145.98,146.43,12204.0
2019-10-28 10:50:00,146.39,146.65,146.33,146.46,3785.0,146.39,146.65,146.33,146.46,3785.0
2019-10-28 11:00:00,146.42,146.63,146.42,146.48,5663.0,146.42,146.63,146.42,146.48,5663.0
2019-10-28 11:10:00,146.43,146.77,146.35,146.66,5889.0,146.43,146.77,146.35,146.66,5889.0
2019-10-28 11:20:00,146.7,147.13,146.52,147.13,9736.0,146.7,147.13,146.52,147.13,9736.0
2019-10-28 11:30:00,147.14,147.14,146.63,146.63,9669.0,147.14,147.14,146.63,146.63,9669.0
2019-10-28 11:40:00,146.6,147.06,146.6,146.86,10994.0,146.6,147.06,146.6,146.86,10994.0
2019-10-28 11:50:00,146.78,146.93,146.72,146.86,8847.0,146.78,146.93,146.72,146.86,8847.0
2019-10-28 12:00:00,146.85,146.97,146.7,146.89,13035.0,146.85,146.97,146.7,146.89,13035.0
2019-10-28 12:10:00,146.85,147.43,146.82,147.34,13176.0,146.85,147.43,146.82,147.34,13176.0
2019-10-28 12:20:00,147.34,147.64,147.03,147.52,26218.0,147.34,147.64,147.03,147.52,26218.0
2019-10-28 12:30:00,147.52,147.64,147.46,147.58,9060.0,147.52,147.64,147.46,147.58,9060.0
2019-10-28 12:40:00,147.69,147.84,147.61,147.66,11376.0,147.69,147.84,147.61,147.66,11376.0
2019-10-28 12:50:00,147.66,147.69,147.37,147.4,5084.0,147.66,147.69,147.37,147.4,5084.0
2019-10-28 13:00:00,147.38,147.54,147.33,147.43,13497.0,147.38,147.54,147.33,147.43,13497.0
2019-10-28 13:10:00,147.35,147.55,147.22,147.51,6934.0,147.35,147.55,147.22,147.51,6934.0
2019-10-28 13:20:00,147.55,147.58,147.36,147.47,6374.0,147.55,147.58,147.36,147.47,6374.0
2019-10-28 13:30:00,147.51,147.51,147.28,147.37,6617.0,147.51,147.51,147.28,147.37,6617.0
2019-10-28 13:40:00,147.39,147.62,147.38,147.59,8867.0,147.39,147.62,147.38,147.59,8867.0
2019-10-28 13:50:00,147.6,147.6,147.07,147.18,9593.0,147.6,147.6,147.07,147.18,9593.0
2019-10-28 14:00:00,147.2,147.25,146.86,147.13,19981.0,147.2,147.25,146.86,147.13,19981.0
2019-10-28 14:10:00,147.2,147.2,146.97,147.17,8027.0,147.2,147.2,146.97,147.17,8027.0
2019-10-28 14:20:00,147.18,147.26,147.12,147.18,5724.0,147.18,147.26,147.12,147.18,5724.0
2019-10-28 14:30:00,147.17,147.36,146.93,147.32,29073.0,147.17,147.36,146.93,147.32,29073.0
2019-10-28 14:40:00,147.38,147.53,147.35,147.41,13258.0,147.38,147.53,147.35,147.41,13258.0
2019-10-28 14:50:00,147.39,147.4,147.18,147.2,15100.0,147.39,147.4,147.18,147.2,15100.0
2019-10-28 15:00:00,147.19,147.29,147.13,147.29,12668.0,147.19,147.29,147.13,147.29,12668.0
2019-10-28 15:10:00,147.28,147.61,147.28,147.6,31294.0,147.28,147.61,147.28,147.6,31294.0
2019-10-28 15:20:00,147.59,147.67,147.33,147.33,24373.0,147.59,147.67,147.33,147.33,24373.0
2019-10-28 15:30:00,147.31,147.35,147.06,147.09,24741.0,147.31,147.35,147.06,147.09,24741.0
2019-10-28 15:40:00,147.09,147.1,146.88,147.0,36336.0,147.09,147.1,146.88,147.0,36336.0
2019-10-28 15:50:00,147.01,147.1,146.85,147.03,70739.0,147.01,147.1,146.85,147.03,70739.0
2019-10-29 09:30:00,146.98,147.12,146.07,147.12,18684.0,146.98,147.12,146.07,147.12,18684.0
2019-10-29 09:40:00,147.13,147.27,146.77,146.8,23814.0,147.13,147.27,146.77,146.8,23814.0
2019-10-29 09:50:00,146.94,147.92,146.83,147.58,14745.0,146.94,147.92,146.83,147.58,14745.0
2019-10-29 10:00:00,147.46,147.46,146.82,146.89,3769.0,147.46,147.46,146.82,146.89,3769.0
2019-10-29 10:10:00,147.03,147.11,146.72,146.72,4483.0,147.03,147.11,146.72,146.72,4483.0
2019-10-29 10:20:00,146.9,147.0,146.61,146.82,9343.0,146.9,147.0,146.61,146.82,9343.0
2019-10-29 10:30:00,146.8,147.31,146.75,147.27,24213.0,146.8,147.31,146.75,147.27,24213.0
2019-10-29 10:40:00,147.21,147.43,146.98,147.08,14375.0,147.21,147.43,146.98,147.08,14375.0
2019-10-29 10:50:00,147.07,147.13,146.78,146.91,8551.0,147.07,147.13,146.78,146.91,8551.0
2019-10-29 11:00:00,147.01,147.33,146.93,146.93,11425.0,147.01,147.33,146.93,146.93,11425.0
2019-10-29 11:10:00,146.95,146.96,146.67,146.8,12874.0,146.95,146.96,146.67,146.8,12874.0
2019-10-29 11:20:00,146.77,146.79,146.42,146.67,10774.0,146.77,146.79,146.42,146.67,10774.0
2019-10-29 11:30:00,146.68,146.89,146.5,146.52,8702.0,146.68,146.89,146.5,146.52,8702.0
2019-10-29 11:40:00,146.49,146.59,146.39,146.39,8063.0,146.49,146.59,146.39,146.39,8063.0
2019-10-29 11:50:00,146.34,146.85,146.25,146.49,11114.0,146.34,146.85,146.25,146.49,11114.0
2019-10-29 12:00:00,146.32,146.56,146.32,146.49,2300.0,146.32,146.56,146.32,146.49,2300.0
2019-10-29 12:10:00,146.44,146.66,146.4,146.66,578.0,146.44,146.66,146.4,146.66,578.0
2019-10-29 12:20:00,146.7,146.81,146.46,146.78,11018.0,146.7,146.81,146.46,146.78,11018.0
2019-10-29 12:30:00,146.85,146.87,146.71,146.72,5380.0,146.85,146.87,146.71,146.72,5380.0
2019-10-29 12:40:00,146.68,146.68,146.28,146.28,5566.0,146.68,146.68,146.28,146.28,5566.0
2019-10-29 12:50:00,146.32,146.59,146.3,146.51,4694.0,146.32,146.59,146.3,146.51,4694.0
2019-10-29 13:00:00,146.49,146.61,146.31,146.35,6548.0,146.49,146.61,146.31,146.35,6548.0
2019-10-29 13:10:00,146.32,146.36,145.9,145.95,6813.0,146.32,146.36,145.9,145.95,6813.0
2019-10-29 13:20:00,145.96,146.06,145.86,145.96,4175.0,145.96,146.06,145.86,145.96,4175.0
2019-10-29 13:30:00,145.92,145.92,145.74,145.75,7032.0,145.92,145.92,145.74,145.75,7032.0
2019-10-29 13:40:00,145.69,145.74,145.48,145.63,8356.0,145.69,145.74,145.48,145.63,8356.0
2019-10-29 13:50:00,145.59,145.68,145.53,145.53,3097.0,145.59,145.68,145.53,145.53,3097.0
2019-10-29 14:00:00,145.58,145.8,145.48,145.77,8922.0,145.58,145.8,145.48,145.77,8922.0
2019-10-29 14:10:00,145.78,145.79,145.62,145.66,6175.0,145.78,145.79,145.62,145.66,6175.0
2019-10-29 14:20:00,145.64,145.93,145.64,145.88,8986.0,145.64,145.93,145.64,145.88,8986.0
2019-10-29 14:30:00,145.9,145.92,145.73,145.76,7417.0,145.9,145.92,145.73,145.76,7417.0
2019-10-29 14:40:00,145.73,145.83,145.58,145.83,11030.0,145.73,145.83,145.58,145.83,11030.0
2019-10-29 14:50:00,145.98,146.12,145.86,145.86,5566.0,145.98,146.12,145.86,145.86,5566.0
2019-10-29 15:00:00,145.9,145.97,145.83,145.92,7221.0,145.9,145.97,145.83,145.92,7221.0
2019-10-29 15:10:00,145.94,146.05,145.87,145.91,13773.0,145.94,146.05,145.87,145.91,13773.0
2019-10-29 15:20:00,145.93,145.93,145.66,145.66,10531.0,145.93,145.93,145.66,145.66,10531.0
2019-10-29 15:30:00,145.67,145.8,145.64,145.67,15904.0,145.67,145.8,145.64,145.67,15904.0
2019-10-29 15:40:00,145.68,145.72,145.4,145.49,19646.0,145.68,145.72,145.4,145.49,19646.0
2019-10-29 15:50:00,145.49,145.72,145.39,145.59,52970.0,145.49,145.72,145.39,145.59,52970.0
2019-10-30 09:30:00,146.23,146.77,145.02,145.38,14121.0,146.23,146.77,145.02,145.38,14121.0
2019-10-30 09:40:00,145.36,145.38,144.84,145.17,15147.0,145.36,145.38,144.84,145.17,15147.0
2019-10-30 09:50:00,145.18,146.16,145.07,146.1,13727.0,145.18,146.16,145.07,146.1,13727.0
2019-10-30 10:00:00,145.98,146.15,145.52,146.0,30003.0,145.98,146.15,145.52,146.0,30003.0
2019-10-30 10:10:00,146.07,146.11,145.76,146.11,5094.0,146.07,146.11,145.76,146.11,5094.0
2019-10-30 10:20:00,146.14,146.56,146.1,146.55,7103.0,146.14,146.56,146.1,146.55,7103.0
2019-10-30 10:30:00,146.57,146.83,146.38,146.83,13874.0,146.57,146.83,146.38,146.83,13874.0
2019-10-30 10:40:00,146.76,147.2,146.72,147.15,10169.0,146.76,147.2,146.72,147.15,10169.0
2019-10-30 10:50:00,147.11,147.37,147.08,147.16,6700.0,147.11,147.37,147.08,147.16,6700.0
2019-10-30 11:00:00,147.13,147.24,146.87,146.91,4800.0,147.13,147.24,146.87,146.91,4800.0
2019-10-30 11:10:00,146.92,147.28,146.92,147.28,7561.0,146.92,147.28,146.92,147.28,7561.0
2019-10-30 11:20:00,147.22,147.6,147.2,147.47,10639.0,147.22,147.6,147.2,147.47,10639.0
2019-10-30 11:30:00,147.5,147.84,147.45,147.68,8977.0,147.5,147.84,147.45,147.68,8977.0
2019-10-30 11:40:00,147.69,147.75,147.45,147.75,5850.0,147.69,147.75,147.45,147.75,5850.0
2019-10-30 11:50:00,147.78,147.78,147.54,147.56,15137.0,147.78,147.78,147.54,147.56,15137.0
2019-10-30 12:00:00,147.53,147.79,147.39,147.79,13816.0,147.53,147.79,147.39,147.79,13816.0
2019-10-30 12:10:00,147.84,147.93,147.47,147.47,7731.0,147.84,147.93,147.47,147.47,7731.0
2019-10-30 12:20:00,147.37,147.49,147.14,147.35,6845.0,147.37,147.49,147.14,147.35,6845.0
2019-10-30 12:30:00,147.42,147.7,147.29,147.69,8088.0,147.42,147.7,147.29,147.69,8088.0
2019-10-30 12:40:00,147.7,147.9,147.7,147.83,5150.0,147.7,147.9,147.7,147.83,5150.0
2019-10-30 12:50:00,147.82,147.86,147.69,147.71,10230.0,147.82,147.86,147.69,147.71,10230.0
2019-10-30 13:00:00,147.71,147.89,147.65,147.86,10255.0,147.71,147.89,147.65,147.86,10255.0
2019-10-30 13:10:00,147.88,147.92,147.68,147.68,4800.0,147.88,147.92,147.68,147.68,4800.0
2019-10-30 13:20:00,147.71,147.76,147.6,147.62,9959.0,147.71,147.76,147.6,147.62,9959.0
2019-10-30 13:30:00,147.59,147.59,147.37,147.43,10154.0,147.59,147.59,147.37,147.43,10154.0
2019-10-30 13:40:00,147.44,147.64,147.27,147.27,16194.0,147.44,147.64,147.27,147.27,16194.0
2019-10-30 13:50:00,147.27,147.32,147.08,147.08,9123.0,147.27,147.32,147.08,147.08,9123.0
2019-10-30 14:00:00,146.95,147.31,146.66,147.25,9927.0,146.95,147.31,146.66,147.25,9927.0
2019-10-30 14:10:00,147.26,147.83,147.26,147.73,10622.0,147.26,147.83,147.26,147.73,10622.0
2019-10-30 14:20:00,147.71,147.74,147.51,147.71,9009.0,147.71,147.74,147.51,147.71,9009.0
2019-10-30 14:30:00,147.72,147.8,147.45,147.47,12125.0,147.72,147.8,147.45,147.47,12125.0
2019-10-30 14:40:00,147.55,148.02,147.55,147.96,16134.0,147.55,148.02,147.55,147.96,16134.0
2019-10-30 14:50:00,148.09,148.41,148.08,148.33,15195.0,148.09,148.41,148.08,148.33,15195.0
2019-10-30 15:00:00,148.34,148.73,148.24,148.73,74319.0,148.34,148.73,148.24,148.73,74319.0
2019-10-30 15:10:00,148.73,148.91,148.62,148.91,70342.0,148.73,148.91,148.62,148.91,70342.0
2019-10-30 15:20:00,148.93,149.52,148.9,149.21,58310.0,148.93,149.52,148.9,149.21,58310.0
2019-10-30 15:30:00,149.21,149.29,148.81,148.88,53257.0,149.21,149.29,148.81,148.88,53257.0
2019-10-30 15:40:00,148.86,148.98,148.77,148.78,40726.0,148.86,148.98,148.77,148.78,40726.0
2019-10-30 15:50:00,148.81,148.91,148.59,148.81,95036.0,148.81,148.91,148.59,148.81,95036.0
2019-10-31 09:30:00,148.76,149.05,147.22,148.17,24813.0,148.76,149.05,147.22,148.17,24813.0
2019-10-31 09:40:00,148.18,148.2,146.68,146.68,11681.0,148.18,148.2,146.68,146.68,11681.0
2019-10-31 09:50:00,146.5,146.5,145.68,146.17,23637.0,146.5,146.5,145.68,146.17,23637.0
2019-10-31 10:00:00,146.14,146.72,146.0,146.71,8061.0,146.14,146.72,146.0,146.71,8061.0
2019-10-31 10:10:00,146.74,146.74,146.1,146.19,7084.0,146.74,146.74,146.1,146.19,7084.0
2019-10-31 10:20:00,146.16,146.16,145.58,145.69,13052.0,146.16,146.16,145.58,145.69,13052.0
2019-10-31 10:30:00,145.78,145.83,145.34,145.77,26119.0,145.78,145.83,145.34,145.77,26119.0
2019-10-31 10:40:00,145.77,146.51,145.76,146.37,18249.0,145.77,146.51,145.76,146.37,18249.0
2019-10-31 10:50:00,146.28,146.4,146.11,146.4,12715.0,146.28,146.4,146.11,146.4,12715.0
2019-10-31 11:00:00,146.4,146.95,146.4,146.88,11507.0,146.4,146.95,146.4,146.88,11507.0
2019-10-31 11:10:00,146.89,146.94,146.44,146.44,7106.0,146.89,146.94,146.44,146.44,7106.0
2019-10-31 11:20:00,146.45,146.55,146.01,146.17,16864.0,146.45,146.55,146.01,146.17,16864.0
2019-10-31 11:30:00,146.14,146.53,146.13,146.53,11462.0,146.14,146.53,146.13,146.53,11462.0
2019-10-31 11:40:00,146.52,146.64,146.29,146.37,27201.0,146.52,146.64,146.29,146.37,27201.0
2019-10-31 11:50:00,146.35,146.85,146.35,146.74,7889.0,146.35,146.85,146.35,146.74,7889.0
2019-10-31 12:00:00,146.69,146.69,145.93,146.09,12556.0,146.69,146.69,145.93,146.09,12556.0
2019-10-31 12:10:00,146.05,146.35,146.03,146.1,9476.0,146.05,146.35,146.03,146.1,9476.0
2019-10-31 12:20:00,146.02,146.18,145.96,146.01,7125.0,146.02,146.18,145.96,146.01,7125.0
2019-10-31 12:30:00,145.99,146.36,145.99,146.1,9412.0,145.99,146.36,145.99,146.1,9412.0
2019-10-31 12:40:00,146.11,146.18,145.98,146.07,12190.0,146.11,146.18,145.98,146.07,12190.0
2019-10-31 12:50:00,146.11,146.34,145.98,146.34,6826.0,146.11,146.34,145.98,146.34,6826.0
2019-10-31 13:00:00,146.3,146.49,146.29,146.49,4738.0,146.3,146.49,146.29,146.49,4738.0
2019-10-31 13:10:00,146.46,146.67,146.26,146.65,9488.0,146.46,146.67,146.26,146.65,9488.0
2019-10-31 13:20:00,146.71,146.83,146.69,146.8,3636.0,146.71,146.83,146.69,146.8,3636.0
2019-10-31 13:30:00,146.84,147.23,146.83,147.11,6833.0,146.84,147.23,146.83,147.11,6833.0
2019-10-31 13:40:00,147.13,147.23,147.09,147.1,4819.0,147.13,147.23,147.09,147.1,4819.0
2019-10-31 13:50:00,147.07,147.36,147.07,147.3,8905.0,147.07,147.36,147.07,147.3,8905.0
2019-10-31 14:00:00,147.3,147.47,147.26,147.26,20377.0,147.3,147.47,147.26,147.26,20377.0
2019-10-31 14:10:00,147.24,147.31,146.86,146.86,11363.0,147.24,147.31,146.86,146.86,11363.0
2019-10-31 14:20:00,146.84,146.88,146.45,146.52,14046.0,146.84,146.88,146.45,146.52,14046.0
2019-10-31 14:30:00,146.49,146.82,146.47,146.47,17466.0,146.49,146.82,146.47,146.47,17466.0
2019-10-31 14:40:00,146.47,146.55,146.24,146.41,9430.0,146.47,146.55,146.24,146.41,9430.0
2019-10-31 14:50:00,146.41,146.43,146.34,146.35,6173.0,146.41,146.43,146.34,146.35,6173.0
2019-10-31 15:00:00,146.33,146.76,146.33,146.76,13259.0,146.33,146.76,146.33,146.76,13259.0
2019-10-31 15:10:00,146.75,146.92,146.75,146.85,6817.0,146.75,146.92,146.75,146.85,6817.0
2019-10-31 15:20:00,146.87,146.89,146.72,146.76,22356.0,146.87,146.89,146.72,146.76,22356.0
2019-10-31 15:30:00,146.8,147.11,146.75,146.9,32120.0,146.8,147.11,146.75,146.9,32120.0
2019-10-31 15:40:00,146.95,147.12,146.8,146.96,25975.0,146.95,147.12,146.8,146.96,25975.0
2019-10-31 15:50:00,146.97,147.4,146.77,147.36,77207.0,146.97,147.4,146.77,147.36,77207.0
2019-11-01 09:30:00,148.6,148.97,147.61,148.97,20840.0,148.6,148.97,147.61,148.97,20840.0
2019-11-01 09:40:00,148.93,149.48,148.83,149.33,28489.0,148.93,149.48,148.83,149.33,28489.0
2019-11-01 09:50:00,149.41,149.74,149.18,149.42,13446.0,149.41,149.74,149.18,149.42,13446.0
2019-11-01 10:00:00,149.32,150.66,149.32,150.05,38876.0,149.32,150.66,149.32,150.05,38876.0
2019-11-01 10:10:00,150.11,150.46,150.05,150.34,24317.0,150.11,150.46,150.05,150.34,24317.0
2019-11-01 10:20:00,150.31,150.34,149.9,150.02,14484.0,150.31,150.34,149.9,150.02,14484.0
2019-11-01 10:30:00,149.94,150.0,149.53,149.79,8563.0,149.94,150.0,149.53,149.79,8563.0
2019-11-01 10:40:00,149.87,149.89,149.69,149.73,3437.0,149.87,149.89,149.69,149.73,3437.0
2019-11-01 10:50:00,149.75,150.32,149.74,150.23,13891.0,149.75,150.32,149.74,150.23,13891.0
2019-11-01 11:00:00,150.14,150.24,149.9,150.24,9996.0,150.14,150.24,149.9,150.24,9996.0
2019-11-01 11:10:00,150.27,150.44,150.15,150.37,22969.0,150.27,150.44,150.15,150.37,22969.0
2019-11-01 11:20:00,150.37,150.44,150.19,150.24,19914.0,150.37,150.44,150.19,150.24,19914.0
2019-11-01 11:30:00,150.28,150.44,150.21,150.22,17143.0,150.28,150.44,150.21,150.22,17143.0
2019-11-01 11:40:00,150.31,150.86,150.3,150.86,15617.0,150.31,150.86,150.3,150.86,15617.0
2019-11-01 11:50:00,150.9,151.0,150.68,150.99,15243.0,150.9,151.0,150.68,150.99,15243.0
2019-11-01 12:00:00,150.94,150.94,150.26,150.37,25060.0,150.94,150.94,150.26,150.37,25060.0
2019-11-01 12:10:00,150.36,150.36,149.93,150.0,19093.0,150.36,150.36,149.93,150.0,19093.0
2019-11-01 12:20:00,149.97,150.5,149.78,150.48,11308.0,149.97,150.5,149.78,150.48,11308.0
2019-11-01 12:30:00,150.49,150.53,150.25,150.29,9177.0,150.49,150.53,150.25,150.29,9177.0
2019-11-01 12:40:00,150.27,150.28,150.03,150.08,6845.0,150.27,150.28,150.03,150.08,6845.0
2019-11-01 12:50:00,150.07,150.08,149.77,149.8,8433.0,150.07,150.08,149.77,149.8,8433.0
2019-11-01 13:00:00,149.77,150.0,149.77,149.9,16265.0,149.77,150.0,149.77,149.9,16265.0
2019-11-01 13:10:00,149.9,150.12,149.89,149.99,15625.0,149.9,150.12,149.89,149.99,15625.0
2019-11-01 13:20:00,150.09,150.09,149.93,150.06,8387.0,150.09,150.09,149.93,150.06,8387.0
2019-11-01 13:30:00,150.01,150.03,149.85,149.97,8140.0,150.01,150.03,149.85,149.97,8140.0
2019-11-01 13:40:00,149.98,149.98,149.75,149.85,3843.0,149.98,149.98,149.75,149.85,3843.0
2019-11-01 13:50:00,149.87,149.88,149.61,149.77,4863.0,149.87,149.88,149.61,149.77,4863.0
2019-11-01 14:00:00,149.77,149.81,149.67,149.76,5088.0,149.77,149.81,149.67,149.76,5088.0
2019-11-01 14:10:00,149.84,149.88,149.64,149.88,17460.0,149.84,149.88,149.64,149.88,17460.0
2019-11-01 14:20:00,149.82,149.83,149.67,149.75,6095.0,149.82,149.83,149.67,149.75,6095.0
2019-11-01 14:30:00,149.73,149.73,149.52,149.56,5943.0,149.73,149.73,149.52,149.56,5943.0
2019-11-01 14:40:00,149.58,149.76,149.58,149.75,6080.0,149.58,149.76,149.58,149.75,6080.0
2019-11-01 14:50:00,149.77,149.85,149.76,149.78,11748.0,149.77,149.85,149.76,149.78,11748.0
2019-11-01 15:00:00,149.74,149.81,149.64,149.81,7272.0,149.74,149.81,149.64,149.81,7272.0
2019-11-01 15:10:00,149.81,149.99,149.74,149.76,16072.0,149.81,149.99,149.74,149.76,16072.0
2019-11-01 15:20:00,149.76,149.96,149.64,149.95,17247.0,149.76,149.96,149.64,149.95,17247.0
2019-11-01 15:30:00,149.95,150.07,149.89,150.03,64286.0,149.95,150.07,149.89,150.03,64286.0
2019-11-01 15:40:00,150.04,150.1,149.78,149.85,40623.0,150.04,150.1,149.78,149.85,40623.0
2019-11-01 15:50:00,149.85,150.35,149.85,150.25,113427.0,149.85,150.35,149.85,150.25,113427.0
2019-11-04 09:30:00,151.15,151.66,150.79,151.18,29349.0,151.15,151.66,150.79,151.18,29349.0
2019-11-04 09:40:00,151.26,151.76,150.7,150.76,26602.0,151.26,151.76,150.7,150.76,26602.0
2019-11-04 09:50:00,150.65,150.66,150.07,150.08,25800.0,150.65,150.66,150.07,150.08,25800.0
2019-11-04 10:00:00,150.17,150.3,149.55,150.09,39775.0,150.17,150.3,149.55,150.09,39775.0
2019-11-04 10:10:00,150.12,150.44,150.02,150.36,8655.0,150.12,150.44,150.02,150.36,8655.0
2019-11-04 10:20:00,150.28,150.86,150.28,150.78,18039.0,150.28,150.86,150.28,150.78,18039.0
2019-11-04 10:30:00,150.82,150.82,150.24,150.48,19650.0,150.82,150.82,150.24,150.48,19650.0
2019-11-04 10:40:00,150.5,150.95,150.49,150.63,7547.0,150.5,150.95,150.49,150.63,7547.0
2019-11-04 10:50:00,150.51,150.56,150.2,150.2,8901.0,150.51,150.56,150.2,150.2,8901.0
2019-11-04 11:00:00,150.2,150.79,150.15,150.67,12627.0,150.2,150.79,150.15,150.67,12627.0
2019-11-04 11:10:00,150.73,150.82,150.5,150.75,12280.0,150.73,150.82,150.5,150.75,12280.0
2019-11-04 11:20:00,150.77,150.92,150.62,150.85,7251.0,150.77,150.92,150.62,150.85,7251.0
2019-11-04 11:30:00,150.82,150.82,150.59,150.73,8795.0,150.82,150.82,150.59,150.73,8795.0
2019-11-04 11:40:00,150.71,150.85,150.51,150.81,6797.0,150.71,150.85,150.51,150.81,6797.0
2019-11-04 11:50:00,150.86,150.98,150.75,150.86,7482.0,150.86,150.98,150.75,150.86,7482.0
2019-11-04 12:00:00,150.88,150.99,150.52,150.57,9190.0,150.88,150.99,150.52,150.57,9190.0
2019-11-04 12:10:00,150.58,151.01,150.54,151.0,8785.0,150.58,151.01,150.54,151.0,8785.0
2019-11-04 12:20:00,151.03,151.16,151.02,151.04,5088.0,151.03,151.16,151.02,151.04,5088.0
2019-11-04 12:30:00,151.02,151.09,150.99,151.02,24055.0,151.02,151.09,150.99,151.02,24055.0
2019-11-04 12:40:00,151.08,151.26,151.06,151.2,7318.0,151.08,151.26,151.06,151.2,7318.0
2019-11-04 12:50:00,151.22,151.4,151.17,151.4,5689.0,151.22,151.4,151.17,151.4,5689.0
2019-11-04 13:00:00,151.4,151.4,151.12,151.23,8777.0,151.4,151.4,151.12,151.23,8777.0
2019-11-04 13:10:00,151.26,151.33,151.16,151.16,8628.0,151.26,151.33,151.16,151.16,8628.0
2019-11-04 13:20:00,151.17,151.25,151.05,151.11,7006.0,151.17,151.25,151.05,151.11,7006.0
2019-11-04 13:30:00,151.11,151.11,150.87,150.96,9486.0,151.11,151.11,150.87,150.96,9486.0
2019-11-04 13:40:00,150.96,151.33,150.96,151.32,9218.0,150.96,151.33,150.96,151.32,9218.0
2019-11-04 13:50:00,151.4,151.42,151.24,151.35,6984.0,151.4,151.42,151.24,151.35,6984.0
2019-11-04 14:00:00,151.31,151.35,151.2,151.25,12639.0,151.31,151.35,151.2,151.25,12639.0
2019-11-04 14:10:00,151.25,151.27,151.0,151.09,25841.0,151.25,151.27,151.0,151.09,25841.0
2019-11-04 14:20:00,151.11,151.11,150.74,150.89,10952.0,151.11,151.11,150.74,150.89,10952.0
2019-11-04 14:30:00,150.89,151.13,150.85,151.13,9344.0,150.89,151.13,150.85,151.13,9344.0
2019-11-04 14:40:00,151.13,151.47,151.13,151.47,9220.0,151.13,151.47,151.13,151.47,9220.0
2019-11-04 14:50:00,151.43,151.43,151.09,151.22,12541.0,151.43,151.43,151.09,151.22,12541.0
2019-11-04 15:00:00,151.22,151.26,151.12,151.22,7908.0,151.22,151.26,151.12,151.22,7908.0
2019-11-04 15:10:00,151.22,151.24,151.06,151.13,10493.0,151.22,151.24,151.06,151.13,10493.0
2019-11-04 15:20:00,151.11,151.51,151.1,151.18,25289.0,151.11,151.51,151.1,151.18,25289.0
2019-11-04 15:30:00,151.2,151.24,151.06,151.14,18887.0,151.2,151.24,151.06,151.14,18887.0
2019-11-04 15:40:00,151.15,151.25,151.15,151.18,39885.0,151.15,151.25,151.15,151.18,39885.0
2019-11-04 15:50:00,151.18,151.29,151.01,151.29,72445.0,151.18,151.29,151.01,151.29,72445.0
2019-11-05 09:30:00,152.04,153.37,151.45,152.87,26967.0,152.04,153.37,151.45,152.87,26967.0
2019-11-05 09:40:00,152.99,153.15,152.14,152.56,10208.0,152.99,153.15,152.14,152.56,10208.0
2019-11-05 09:50:00,152.42,152.43,151.74,151.87,6319.0,152.42,152.43,151.74,151.87,6319.0
2019-11-05 10:00:00,151.94,152.42,151.2,151.2,17302.0,151.94,152.42,151.2,151.2,17302.0
2019-11-05 10:10:00,151.23,151.23,150.41,150.57,8973.0,151.23,151.23,150.41,150.57,8973.0
2019-11-05 10:20:00,150.5,150.82,150.32,150.41,9936.0,150.5,150.82,150.32,150.41,9936.0
2019-11-05 10:30:00,150.35,150.43,149.9,149.9,20054.0,150.35,150.43,149.9,149.9,20054.0
2019-11-05 10:40:00,149.95,150.03,149.46,149.62,9694.0,149.95,150.03,149.46,149.62,9694.0
2019-11-05 10:50:00,149.49,149.69,149.08,149.41,15477.0,149.49,149.69,149.08,149.41,15477.0
2019-11-05 11:00:00,149.46,150.29,149.44,150.13,8888.0,149.46,150.29,149.44,150.13,8888.0
2019-11-05 11:10:00,150.09,150.4,150.04,150.15,6521.0,150.09,150.4,150.04,150.15,6521.0
2019-11-05 11:20:00,150.12,150.34,149.91,150.34,16889.0,150.12,150.34,149.91,150.34,16889.0
2019-11-05 11:30:00,150.29,150.4,150.18,150.2,9700.0,150.29,150.4,150.18,150.2,9700.0
2019-11-05 11:40:00,150.17,150.46,150.16,150.45,5255.0,150.17,150.46,150.16,150.45,5255.0
2019-11-05 11:50:00,150.43,151.05,150.31,151.05,13615.0,150.43,151.05,150.31,151.05,13615.0
2019-11-05 12:00:00,151.05,151.16,150.88,151.05,10287.0,151.05,151.16,150.88,151.05,10287.0
2019-11-05 12:10:00,151.01,151.12,150.92,151.03,5350.0,151.01,151.12,150.92,151.03,5350.0
2019-11-05 12:20:00,151.03,151.16,150.75,150.96,9386.0,151.03,151.16,150.75,150.96,9386.0
2019-11-05 12:30:00,150.89,151.09,150.79,151.08,6720.0,150.89,151.09,150.79,151.08,6720.0
2019-11-05 12:40:00,151.09,151.22,151.04,151.11,7190.0,151.09,151.22,151.04,151.11,7190.0
2019-11-05 12:50:00,151.08,151.2,150.9,151.2,13567.0,151.08,151.2,150.9,151.2,13567.0
2019-11-05 13:00:00,151.2,151.31,151.1,151.21,17833.0,151.2,151.31,151.1,151.21,17833.0
2019-11-05 13:10:00,151.21,151.39,151.06,151.38,15360.0,151.21,151.39,151.06,151.38,15360.0
2019-11-05 13:20:00,151.38,151.48,151.27,151.47,4405.0,151.38,151.48,151.27,151.47,4405.0
2019-11-05 13:30:00,151.43,151.43,151.09,151.25,14264.0,151.43,151.43,151.09,151.25,14264.0
2019-11-05 13:40:00,151.26,151.35,151.1,151.26,6671.0,151.26,151.35,151.1,151.26,6671.0
2019-11-05 13:50:00,151.29,151.35,151.19,151.35,18110.0,151.29,151.35,151.19,151.35,18110.0
2019-11-05 14:00:00,151.33,151.35,151.08,151.35,8822.0,151.33,151.35,151.08,151.35,8822.0
2019-11-05 14:10:00,151.31,151.35,151.17,151.28,11175.0,151.31,151.35,151.17,151.28,11175.0
2019-11-05 14:20:00,151.28,151.55,151.18,151.51,23181.0,151.28,151.55,151.18,151.51,23181.0
2019-11-05 14:30:00,151.54,151.68,151.4,151.4,12166.0,151.54,151.68,151.4,151.4,12166.0
2019-11-05 14:40:00,151.4,151.48,151.32,151.39,10446.0,151.4,151.48,151.32,151.39,10446.0
2019-11-05 14:50:00,151.44,151.44,151.29,151.35,5413.0,151.44,151.44,151.29,151.35,5413.0
2019-11-05 15:00:00,151.36,151.46,151.2,151.46,15623.0,151.36,151.46,151.2,151.46,15623.0
2019-11-05 15:10:00,151.44,151.64,151.38,151.49,31665.0,151.44,151.64,151.38,151.49,31665.0
2019-11-05 15:20:00,151.46,151.53,151.41,151.43,11121.0,151.46,151.53,151.41,151.43,11121.0
2019-11-05 15:30:00,151.48,151.87,151.43,151.82,18372.0,151.48,151.87,151.43,151.82,18372.0
2019-11-05 15:40:00,151.81,151.84,151.69,151.77,23525.0,151.81,151.84,151.69,151.77,23525.0
2019-11-05 15:50:00,151.73,151.79,151.56,151.73,81414.0,151.73,151.79,151.56,151.73,81414.0
2019-11-06 09:30:00,151.68,151.96,150.48,151.69,12038.0,151.68,151.96,150.48,151.69,12038.0
2019-11-06 09:40:00,151.6,151.83,151.12,151.55,9013.0,151.6,151.83,151.12,151.55,9013.0
2019-11-06 09:50:00,151.42,151.55,151.2,151.32,5616.0,151.42,151.55,151.2,151.32,5616.0
2019-11-06 10:00:00,151.32,151.76,151.2,151.39,4410.0,151.32,151.76,151.2,151.39,4410.0
2019-11-06 10:10:00,151.42,151.56,151.13,151.56,6829.0,151.42,151.56,151.13,151.56,6829.0
2019-11-06 10:20:00,151.59,151.67,150.99,150.99,10258.0,151.59,151.67,150.99,150.99,10258.0
2019-11-06 10:30:00,150.92,150.99,150.77,150.97,17051.0,150.92,150.99,150.77,150.97,17051.0
2019-11-06 10:40:00,150.97,151.05,150.57,150.75,10847.0,150.97,151.05,150.57,150.75,10847.0
2019-11-06 10:50:00,150.68,150.86,150.55,150.61,7381.0,150.68,150.86,150.55,150.61,7381.0
2019-11-06 11:00:00,150.7,150.82,150.55,150.71,24744.0,150.7,150.82,150.55,150.71,24744.0
2019-11-06 11:10:00,150.76,151.48,150.76,151.48,5334.0,150.76,151.48,150.76,151.48,5334.0
2019-11-06 11:20:00,151.48,151.54,151.32,151.52,11789.0,151.48,151.54,151.32,151.52,11789.0
2019-11-06 11:30:00,151.53,151.71,151.45,151.51,8308.0,151.53,151.71,151.45,151.51,8308.0
2019-11-06 11:40:00,151.52,151.76,150.77,150.82,13721.0,151.52,151.76,150.77,150.82,13721.0
2019-11-06 11:50:00,150.86,150.86,150.58,150.75,12867.0,150.86,150.86,150.58,150.75,12867.0
2019-11-06 12:00:00,150.77,151.11,150.77,150.99,8968.0,150.77,151.11,150.77,150.99,8968.0
2019-11-06 12:10:00,150.97,151.04,150.77,150.83,8814.0,150.97,151.04,150.77,150.83,8814.0
2019-11-06 12:20:00,150.84,151.11,150.84,151.04,5301.0,150.84,151.11,150.84,151.04,5301.0
2019-11-06 12:30:00,151.07,151.15,151.01,151.15,3600.0,151.07,151.15,151.01,151.15,3600.0
2019-11-06 12:40:00,151.16,151.36,151.15,151.21,6188.0,151.16,151.36,151.15,151.21,6188.0
2019-11-06 12:50:00,151.28,151.3,151.04,151.09,6099.0,151.28,151.3,151.04,151.09,6099.0
2019-11-06 13:00:00,151.14,151.19,150.86,150.93,4315.0,151.14,151.19,150.86,150.93,4315.0
2019-11-06 13:10:00,150.84,151.15,150.83,151.15,3295.0,150.84,151.15,150.83,151.15,3295.0
2019-11-06 13:20:00,151.2,151.32,151.15,151.22,3607.0,151.2,151.32,151.15,151.22,3607.0
2019-11-06 13:30:00,151.2,151.2,150.94,151.08,7955.0,151.2,151.2,150.94,151.08,7955.0
2019-11-06 13:40:00,151.05,151.29,151.05,151.19,10802.0,151.05,151.29,151.05,151.19,10802.0
2019-11-06 13:50:00,151.19,151.44,151.13,151.38,33596.0,151.19,151.44,151.13,151.38,33596.0
2019-11-06 14:00:00,151.4,151.45,151.1,151.28,55671.0,151.4,151.45,151.1,151.28,55671.0
2019-11-06 14:10:00,151.32,151.48,151.21,151.48,7191.0,151.32,151.48,151.21,151.48,7191.0
2019-11-06 14:20:00,151.49,151.49,151.31,151.37,10424.0,151.49,151.49,151.31,151.37,10424.0
2019-11-06 14:30:00,151.44,151.5,151.33,151.36,6114.0,151.44,151.5,151.33,151.36,6114.0
2019-11-06 14:40:00,151.36,151.43,151.28,151.38,3878.0,151.36,151.43,151.28,151.38,3878.0
2019-11-06 14:50:00,151.39,151.43,151.19,151.37,24509.0,151.39,151.43,151.19,151.37,24509.0
2019-11-06 15:00:00,151.32,151.35,151.23,151.35,7101.0,151.32,151.35,151.23,151.35,7101.0
2019-11-06 15:10:00,151.36,151.48,151.33,151.44,6470.0,151.36,151.48,151.33,151.44,6470.0
2019-11-06 15:20:00,151.42,151.46,151.22,151.31,8673.0,151.42,151.46,151.22,151.31,8673.0
2019-11-06 15:30:00,151.32,151.36,151.25,151.32,36279.0,151.32,151.36,151.25,151.32,36279.0
2019-11-06 15:40:00,151.29,151.41,151.26,151.33,26075.0,151.29,151.41,151.26,151.33,26075.0
2019-11-06 15:50:00,151.36,151.56,151.36,151.51,58786.0,151.36,151.56,151.36,151.51,58786.0
2019-11-07 09:30:00,152.31,152.58,151.0,152.44,19878.0,152.31,152.58,151.0,152.44,19878.0
2019-11-07 09:40:00,152.24,152.75,152.24,152.43,7728.0,152.24,152.75,152.24,152.43,7728.0
2019-11-07 09:50:00,152.51,152.62,152.33,152.47,13341.0,152.51,152.62,152.33,152.47,13341.0
2019-11-07 10:00:00,152.57,152.96,152.48,152.9,11572.0,152.57,152.96,152.48,152.9,11572.0
2019-11-07 10:10:00,152.92,153.24,152.9,153.22,6538.0,152.92,153.24,152.9,153.22,6538.0
2019-11-07 10:20:00,153.18,153.23,152.97,153.04,6801.0,153.18,153.23,152.97,153.04,6801.0
2019-11-07 10:30:00,153.04,153.29,152.99,153.23,7516.0,153.04,153.29,152.99,153.23,7516.0
2019-11-07 10:40:00,153.31,153.58,153.3,153.56,21896.0,153.31,153.58,153.3,153.56,21896.0
2019-11-07 10:50:00,153.57,153.62,153.36,153.6,8920.0,153.57,153.62,153.36,153.6,8920.0
2019-11-07 11:00:00,153.62,153.8,153.33,153.43,11834.0,153.62,153.8,153.33,153.43,11834.0
2019-11-07 11:10:00,153.45,153.46,153.2,153.38,5454.0,153.45,153.46,153.2,153.38,5454.0
2019-11-07 11:20:00,153.34,153.45,153.01,153.08,6940.0,153.34,153.45,153.01,153.08,6940.0
2019-11-07 11:30:00,153.16,153.28,153.05,153.17,9496.0,153.16,153.28,153.05,153.17,9496.0
2019-11-07 11:40:00,153.21,153.23,152.87,152.87,3301.0,153.21,153.23,152.87,152.87,3301.0
2019-11-07 11:50:00,152.84,153.4,152.66,153.29,10652.0,152.84,153.4,152.66,153.29,10652.0
2019-11-07 12:00:00,153.31,153.39,153.01,153.26,9059.0,153.31,153.39,153.01,153.26,9059.0
2019-11-07 12:10:00,153.35,153.36,153.09,153.12,6539.0,153.35,153.36,153.09,153.12,6539.0
2019-11-07 12:20:00,153.13,153.36,153.08,153.36,4592.0,153.13,153.36,153.08,153.36,4592.0
2019-11-07 12:30:00,153.4,153.47,153.24,153.29,8950.0,153.4,153.47,153.24,153.29,8950.0
2019-11-07 12:40:00,153.27,153.28,153.04,153.12,5237.0,153.27,153.28,153.04,153.12,5237.0
2019-11-07 12:50:00,153.09,153.18,152.98,153.13,4807.0,153.09,153.18,152.98,153.13,4807.0
2019-11-07 13:00:00,153.06,153.07,152.93,152.95,5947.0,153.06,153.07,152.93,152.95,5947.0
2019-11-07 13:10:00,153.01,153.01,152.77,152.78,2697.0,153.01,153.01,152.77,152.78,2697.0
2019-11-07 13:20:00,152.76,152.76,152.41,152.55,5840.0,152.76,152.76,152.41,152.55,5840.0
2019-11-07 13:30:00,152.55,152.65,152.47,152.63,6147.0,152.55,152.65,152.47,152.63,6147.0
2019-11-07 13:40:00,152.56,152.62,152.44,152.62,6839.0,152.56,152.62,152.44,152.62,6839.0
2019-11-07 13:50:00,152.62,152.64,152.26,152.31,14874.0,152.62,152.64,152.26,152.31,14874.0
2019-11-07 14:00:00,152.33,152.39,152.14,152.14,22967.0,152.33,152.39,152.14,152.14,22967.0
2019-11-07 14:10:00,152.12,152.38,152.1,152.36,5350.0,152.12,152.38,152.1,152.36,5350.0
2019-11-07 14:20:00,152.42,152.59,152.41,152.58,2804.0,152.42,152.59,152.41,152.58,2804.0
2019-11-07 14:30:00,152.56,152.56,152.44,152.51,5249.0,152.56,152.56,152.44,152.51,5249.0
2019-11-07 14:40:00,152.53,152.6,151.72,151.75,12015.0,152.53,152.6,151.72,151.75,12015.0
2019-11-07 14:50:00,151.77,151.89,151.59,151.89,2029.0,151.77,151.89,151.59,151.89,2029.0
2019-11-07 15:00:00,151.83,151.89,151.75,151.83,3643.0,151.83,151.89,151.75,151.83,3643.0
2019-11-07 15:10:00,151.75,151.85,151.44,151.45,3483.0,151.75,151.85,151.44,151.45,3483.0
2019-11-07 15:20:00,151.39,151.45,151.22,151.44,6378.0,151.39,151.45,151.22,151.44,6378.0
2019-11-07 15:30:00,151.46,151.47,151.29,151.3,7648.0,151.46,151.47,151.29,151.3,7648.0
2019-11-07 15:40:00,151.28,151.57,151.21,151.56,29084.0,151.28,151.57,151.21,151.56,29084.0
2019-11-07 15:50:00,151.8,151.89,151.54,151.82,28947.0,151.8,151.89,151.54,151.82,28947.0
2019-11-08 09:30:00,150.79,151.54,150.6,151.25,15815.0,150.79,151.54,150.6,151.25,15815.0
2019-11-08 09:40:00,151.19,151.57,151.07,151.12,2650.0,151.19,151.57,151.07,151.12,2650.0
2019-11-08 09:50:00,151.12,151.59,150.6,150.6,7603.0,151.12,151.59,150.6,150.6,7603.0
2019-11-08 10:00:00,150.84,150.88,150.43,150.74,4618.0,150.84,150.88,150.43,150.74,4618.0
2019-11-08 10:10:00,150.74,151.66,150.63,151.47,6599.0,150.74,151.66,150.63,151.47,6599.0
2019-11-08 10:20:00,151.54,152.3,151.54,152.3,4959.0,151.54,152.3,151.54,152.3,4959.0
2019-11-08 10:30:00,152.19,152.38,152.1,152.15,4483.0,152.19,152.38,152.1,152.15,4483.0
2019-11-08 10:40:00,152.1,152.18,151.87,151.95,9803.0,152.1,152.18,151.87,151.95,9803.0
2019-11-08 10:50:00,152.03,152.03,151.81,152.0,5098.0,152.03,152.03,151.81,152.0,5098.0
2019-11-08 11:00:00,151.98,152.33,151.89,152.02,5354.0,151.98,152.33,151.89,152.02,5354.0
2019-11-08 11:10:00,152.05,152.05,151.74,151.79,6861.0,152.05,152.05,151.74,151.79,6861.0
2019-11-08 11:20:00,151.8,151.86,151.43,151.44,10837.0,151.8,151.86,151.43,151.44,10837.0
2019-11-08 11:30:00,151.59,151.9,151.53,151.83,4185.0,151.59,151.9,151.53,151.83,4185.0
2019-11-08 11:40:00,152.02,152.13,151.89,152.09,11109.0,152.02,152.13,151.89,152.09,11109.0
2019-11-08 11:50:00,152.1,152.24,152.03,152.19,6841.0,152.1,152.24,152.03,152.19,6841.0
2019-11-08 12:00:00,152.22,152.59,152.21,152.59,16705.0,152.22,152.59,152.21,152.59,16705.0
2019-11-08 12:10:00,152.66,152.78,152.6,152.62,4802.0,152.66,152.78,152.6,152.62,4802.0
2019-11-08 12:20:00,152.66,152.7,152.55,152.67,6024.0,152.66,152.7,152.55,152.67,6024.0
2019-11-08 12:30:00,152.72,152.96,152.72,152.91,8064.0,152.72,152.96,152.72,152.91,8064.0
2019-11-08 12:40:00,152.88,152.88,152.52,152.55,6700.0,152.88,152.88,152.52,152.55,6700.0
2019-11-08 12:50:00,152.52,152.52,152.32,152.36,5886.0,152.52,152.52,152.32,152.36,5886.0
2019-11-08 13:00:00,152.41,152.43,152.24,152.29,5033.0,152.41,152.43,152.24,152.29,5033.0
2019-11-08 13:10:00,152.26,152.37,152.23,152.26,8295.0,152.26,152.37,152.23,152.26,8295.0
2019-11-08 13:20:00,152.27,152.41,152.26,152.35,6373.0,152.27,152.41,152.26,152.35,6373.0
2019-11-08 13:30:00,152.35,152.49,152.3,152.34,8000.0,152.35,152.49,152.3,152.34,8000.0
2019-11-08 13:40:00,152.41,152.47,152.35,152.39,4723.0,152.41,152.47,152.35,152.39,4723.0
2019-11-08 13:50:00,152.39,152.49,152.35,152.4,5425.0,152.39,152.49,152.35,152.4,5425.0
2019-11-08 14:00:00,152.4,152.66,152.39,152.62,32468.0,152.4,152.66,152.39,152.62,32468.0
2019-11-08 14:10:00,152.6,152.63,152.46,152.6,5789.0,152.6,152.63,152.46,152.6,5789.0
2019-11-08 14:20:00,152.59,152.8,152.56,152.69,7352.0,152.59,152.8,152.56,152.69,7352.0
2019-11-08 14:30:00,152.7,152.71,152.4,152.45,7894.0,152.7,152.71,152.4,152.45,7894.0
2019-11-08 14:40:00,152.45,152.62,152.43,152.52,23074.0,152.45,152.62,152.43,152.52,23074.0
2019-11-08 14:50:00,152.56,152.77,152.54,152.77,9404.0,152.56,152.77,152.54,152.77,9404.0
2019-11-08 15:00:00,152.75,152.78,152.45,152.5,14300.0,152.75,152.78,152.45,152.5,14300.0
2019-11-08 15:10:00,152.48,152.66,152.44,152.55,6305.0,152.48,152.66,152.44,152.55,6305.0
2019-11-08 15:20:00,152.59,152.66,152.4,152.64,9637.0,152.59,152.66,152.4,152.64,9637.0
2019-11-08 15:30:00,152.68,152.74,152.58,152.72,10608.0,152.68,152.74,152.58,152.72,10608.0
2019-11-08 15:40:00,152.74,152.74,152.63,152.64,17641.0,152.74,152.74,152.63,152.64,17641.0
2019-11-08 15:50:00,152.69,152.99,152.53,152.93,49127.0,152.69,152.99,152.53,152.93,49127.0
2019-11-11 09:30:00,152.39,152.71,151.9,152.57,13808.0,152.39,152.71,151.9,152.57,13808.0
2019-11-11 09:40:00,152.63,153.14,152.45,153.05,5690.0,152.63,153.14,152.45,153.05,5690.0
2019-11-11 09:50:00,152.97,153.06,152.26,152.4,5850.0,152.97,153.06,152.26,152.4,5850.0
2019-11-11 10:00:00,152.6,153.13,152.44,153.13,9266.0,152.6,153.13,152.44,153.13,9266.0
2019-11-11 10:10:00,153.28,153.56,153.27,153.56,3656.0,153.28,153.56,153.27,153.56,3656.0
2019-11-11 10:20:00,153.56,154.1,153.42,153.87,14324.0,153.56,154.1,153.42,153.87,14324.0
2019-11-11 10:30:00,153.87,153.91,153.55,153.56,3700.0,153.87,153.91,153.55,153.56,3700.0
2019-11-11 10:40:00,153.63,153.96,153.59,153.76,10021.0,153.63,153.96,153.59,153.76,10021.0
2019-11-11 10:50:00,153.75,153.87,153.57,153.73,6799.0,153.75,153.87,153.57,153.73,6799.0
2019-11-11 11:00:00,153.7,153.76,153.26,153.58,9040.0,153.7,153.76,153.26,153.58,9040.0
2019-11-11 11:10:00,153.56,153.74,153.49,153.52,6132.0,153.56,153.74,153.49,153.52,6132.0
2019-11-11 11:20:00,153.55,153.76,153.33,153.33,14988.0,153.55,153.76,153.33,153.33,14988.0
2019-11-11 11:30:00,153.24,153.49,153.1,153.14,12063.0,153.24,153.49,153.1,153.14,12063.0
2019-11-11 11:40:00,153.0,153.15,152.97,153.08,7233.0,153.0,153.15,152.97,153.08,7233.0
2019-11-11 11:50:00,153.09,153.27,153.09,153.2,5366.0,153.09,153.27,153.09,153.2,5366.0
2019-11-11 12:00:00,153.16,153.26,153.03,153.09,6700.0,153.16,153.26,153.03,153.09,6700.0
2019-11-11 12:10:00,153.11,153.24,153.02,153.2,5600.0,153.11,153.24,153.02,153.2,5600.0
2019-11-11 12:20:00,153.23,153.36,153.18,153.3,5201.0,153.23,153.36,153.18,153.3,5201.0
2019-11-11 12:30:00,153.31,153.34,153.19,153.34,5881.0,153.31,153.34,153.19,153.34,5881.0
2019-11-11 12:40:00,153.3,153.47,153.22,153.35,6264.0,153.3,153.47,153.22,153.35,6264.0
2019-11-11 12:50:00,153.35,153.37,153.15,153.37,4000.0,153.35,153.37,153.15,153.37,4000.0
2019-11-11 13:00:00,153.39,153.39,153.15,153.31,7747.0,153.39,153.39,153.15,153.31,7747.0
2019-11-11 13:10:00,153.34,153.58,153.34,153.46,6111.0,153.34,153.58,153.34,153.46,6111.0
2019-11-11 13:20:00,153.49,153.5,153.39,153.39,7274.0,153.49,153.5,153.39,153.39,7274.0
2019-11-11 13:30:00,153.46,153.46,153.34,153.36,10600.0,153.46,153.46,153.34,153.36,10600.0
2019-11-11 13:40:00,153.41,153.46,153.33,153.44,6607.0,153.41,153.46,153.33,153.44,6607.0
2019-11-11 13:50:00,153.45,153.45,153.28,153.38,5112.0,153.45,153.45,153.28,153.38,5112.0
2019-11-11 14:00:00,153.37,153.44,153.23,153.26,11259.0,153.37,153.44,153.23,153.26,11259.0
2019-11-11 14:10:00,153.26,153.38,153.26,153.31,2785.0,153.26,153.38,153.26,153.31,2785.0
2019-11-11 14:20:00,153.32,153.33,153.21,153.22,3506.0,153.32,153.33,153.21,153.22,3506.0
2019-11-11 14:30:00,153.24,153.28,153.16,153.16,4852.0,153.24,153.28,153.16,153.16,4852.0
2019-11-11 14:40:00,153.19,153.2,153.14,153.16,2864.0,153.19,153.2,153.14,153.16,2864.0
2019-11-11 14:50:00,153.17,153.2,152.95,153.13,10094.0,153.17,153.2,152.95,153.13,10094.0
2019-11-11 15:00:00,153.15,153.15,153.06,153.08,3686.0,153.15,153.15,153.06,153.08,3686.0
2019-11-11 15:10:00,153.14,153.16,153.06,153.06,5967.0,153.14,153.16,153.06,153.06,5967.0
2019-11-11 15:20:00,153.1,153.12,152.98,153.09,8013.0,153.1,153.12,152.98,153.09,8013.0
2019-11-11 15:30:00,153.09,153.11,152.94,152.97,14602.0,153.09,153.11,152.94,152.97,14602.0
2019-11-11 15:40:00,152.97,152.99,152.68,152.8,13400.0,152.97,152.99,152.68,152.8,13400.0
2019-11-11 15:50:00,152.76,152.94,152.71,152.88,50741.0,152.76,152.94,152.71,152.88,50741.0
2019-11-12 09:30:00,154.78,158.0,154.33,157.03,109209.0,154.78,158.0,154.33,157.03,109209.0
2019-11-12 09:40:00,157.02,157.22,156.13,156.67,46982.0,157.02,157.22,156.13,156.67,46982.0
2019-11-12 09:50:00,156.71,157.34,156.34,157.25,30188.0,156.71,157.34,156.34,157.25,30188.0
2019-11-12 10:00:00,157.25,158.0,157.24,157.99,50234.0,157.25,158.0,157.24,157.99,50234.0
2019-11-12 10:10:00,157.94,158.58,157.8,158.28,54573.0,157.94,158.58,157.8,158.28,54573.0
2019-11-12 10:20:00,158.35,158.53,157.98,158.02,12133.0,158.35,158.53,157.98,158.02,12133.0
2019-11-12 10:30:00,158.05,158.05,157.49,157.58,19374.0,158.05,158.05,157.49,157.58,19374.0
2019-11-12 10:40:00,157.6,158.12,157.6,158.12,15362.0,157.6,158.12,157.6,158.12,15362.0
2019-11-12 10:50:00,158.06,158.34,157.95,158.16,18851.0,158.06,158.34,157.95,158.16,18851.0
2019-11-12 11:00:00,158.17,158.37,158.13,158.35,31023.0,158.17,158.37,158.13,158.35,31023.0
2019-11-12 11:10:00,158.33,158.35,157.8,157.95,28376.0,158.33,158.35,157.8,157.95,28376.0
2019-11-12 11:20:00,158.0,158.06,157.72,157.87,17192.0,158.0,158.06,157.72,157.87,17192.0
2019-11-12 11:30:00,157.91,158.12,157.4,157.4,13667.0,157.91,158.12,157.4,157.4,13667.0
2019-11-12 11:40:00,157.41,157.6,157.35,157.36,14461.0,157.41,157.6,157.35,157.36,14461.0
2019-11-12 11:50:00,157.41,157.41,157.02,157.19,12690.0,157.41,157.41,157.02,157.19,12690.0
2019-11-12 12:00:00,157.22,157.37,156.83,157.23,27238.0,157.22,157.37,156.83,157.23,27238.0
2019-11-12 12:10:00,157.27,157.82,157.27,157.64,12139.0,157.27,157.82,157.27,157.64,12139.0
2019-11-12 12:20:00,157.53,157.53,157.14,157.31,12008.0,157.53,157.53,157.14,157.31,12008.0
2019-11-12 12:30:00,157.26,157.39,157.22,157.33,10563.0,157.26,157.39,157.22,157.33,10563.0
2019-11-12 12:40:00,157.37,157.63,157.37,157.52,14147.0,157.37,157.63,157.37,157.52,14147.0
2019-11-12 12:50:00,157.54,157.84,157.45,157.83,7400.0,157.54,157.84,157.45,157.83,7400.0
2019-11-12 13:00:00,157.77,157.77,157.58,157.71,9624.0,157.77,157.77,157.58,157.71,9624.0
2019-11-12 13:10:00,157.68,157.77,157.35,157.43,14500.0,157.68,157.77,157.35,157.43,14500.0
2019-11-12 13:20:00,157.36,157.39,157.06,157.07,14927.0,157.36,157.39,157.06,157.07,14927.0
2019-11-12 13:30:00,157.07,157.11,156.96,157.07,25786.0,157.07,157.11,156.96,157.07,25786.0
2019-11-12 13:40:00,157.04,157.3,157.04,157.3,18173.0,157.04,157.3,157.04,157.3,18173.0
2019-11-12 13:50:00,157.31,157.52,157.28,157.43,13869.0,157.31,157.52,157.28,157.43,13869.0
2019-11-12 14:00:00,157.38,157.42,157.07,157.19,12795.0,157.38,157.42,157.07,157.19,12795.0
2019-11-12 14:10:00,157.17,157.18,156.75,156.99,12994.0,157.17,157.18,156.75,156.99,12994.0
2019-11-12 14:20:00,156.92,157.21,156.79,156.86,13122.0,156.92,157.21,156.79,156.86,13122.0
2019-11-12 14:30:00,156.81,157.22,156.81,157.09,12705.0,156.81,157.22,156.81,157.09,12705.0
2019-11-12 14:40:00,157.11,157.12,156.93,157.01,13292.0,157.11,157.12,156.93,157.01,13292.0
2019-11-12 14:50:00,157.01,157.01,156.61,156.96,13504.0,157.01,157.01,156.61,156.96,13504.0
2019-11-12 15:00:00,156.93,157.17,156.9,157.1,20309.0,156.93,157.17,156.9,157.1,20309.0
2019-11-12 15:10:00,157.1,157.11,156.79,156.9,15209.0,157.1,157.11,156.79,156.9,15209.0
2019-11-12 15:20:00,156.92,157.14,156.89,157.1,16590.0,156.92,157.14,156.89,157.1,16590.0
2019-11-12 15:30:00,157.08,157.26,157.08,157.24,32533.0,157.08,157.26,157.08,157.24,32533.0
2019-11-12 15:40:00,157.25,157.64,157.25,157.63,46964.0,157.25,157.64,157.25,157.63,46964.0
2019-11-12 15:50:00,157.64,158.18,157.58,158.06,152828.0,157.64,158.18,157.58,158.06,152828.0
2019-11-13 09:30:00,156.84,156.88,156.05,156.8,25930.0,156.84,156.88,156.05,156.8,25930.0
2019-11-13 09:40:00,156.75,157.11,156.51,157.09,17213.0,156.75,157.11,156.51,157.09,17213.0
2019-11-13 09:50:00,157.05,157.63,156.91,157.38,18036.0,157.05,157.63,156.91,157.38,18036.0
2019-11-13 10:00:00,157.38,157.74,157.18,157.69,28691.0,157.38,157.74,157.18,157.69,28691.0
2019-11-13 10:10:00,157.71,157.98,157.59,157.89,15769.0,157.71,157.98,157.59,157.89,15769.0
2019-11-13 10:20:00,157.96,158.33,157.92,158.28,16749.0,157.96,158.33,157.92,158.28,16749.0
2019-11-13 10:30:00,158.21,158.62,157.98,158.59,28838.0,158.21,158.62,157.98,158.59,28838.0
2019-11-13 10:40:00,158.66,158.77,158.14,158.72,36528.0,158.66,158.77,158.14,158.72,36528.0
2019-11-13 10:50:00,158.72,158.87,158.62,158.8,26486.0,158.72,158.87,158.62,158.8,26486.0
2019-11-13 11:00:00,158.8,158.8,157.84,158.01,23440.0,158.8,158.8,157.84,158.01,23440.0
2019-11-13 11:10:00,157.93,158.0,157.66,157.99,10067.0,157.93,158.0,157.66,157.99,10067.0
2019-11-13 11:20:00,157.88,158.07,157.7,157.82,9336.0,157.88,158.07,157.7,157.82,9336.0
2019-11-13 11:30:00,157.83,158.01,157.82,157.89,4714.0,157.83,158.01,157.82,157.89,4714.0
2019-11-13 11:40:00,157.87,158.22,157.82,158.21,8112.0,157.87,158.22,157.82,158.21,8112.0
2019-11-13 11:50:00,158.21,158.34,158.12,158.28,6768.0,158.21,158.34,158.12,158.28,6768.0
2019-11-13 12:00:00,158.23,158.35,158.04,158.08,7942.0,158.23,158.35,158.04,158.08,7942.0
2019-11-13 12:10:00,158.04,158.4,158.04,158.4,6500.0,158.04,158.4,158.04,158.4,6500.0
2019-11-13 12:20:00,158.35,158.47,158.28,158.28,4239.0,158.35,158.47,158.28,158.28,4239.0
2019-11-13 12:30:00,158.3,158.48,158.27,158.45,9019.0,158.3,158.48,158.27,158.45,9019.0
2019-11-13 12:40:00,158.45,158.51,158.29,158.47,8306.0,158.45,158.51,158.29,158.47,8306.0
2019-11-13 12:50:00,158.43,158.43,158.29,158.35,3891.0,158.43,158.43,158.29,158.35,3891.0
2019-11-13 13:00:00,158.36,158.61,158.36,158.59,4543.0,158.36,158.61,158.36,158.59,4543.0
2019-11-13 13:10:00,158.56,158.56,158.18,158.22,24611.0,158.56,158.56,158.18,158.22,24611.0
2019-11-13 13:20:00,158.24,158.5,158.2,158.49,5335.0,158.24,158.5,158.2,158.49,5335.0
2019-11-13 13:30:00,158.48,158.83,158.48,158.77,4716.0,158.48,158.83,158.48,158.77,4716.0
2019-11-13 13:40:00,158.81,158.87,158.61,158.81,7927.0,158.81,158.87,158.61,158.81,7927.0
2019-11-13 13:50:00,158.81,158.96,158.16,158.25,19820.0,158.81,158.96,158.16,158.25,19820.0
2019-11-13 14:00:00,158.27,158.27,157.95,158.19,20597.0,158.27,158.27,157.95,158.19,20597.0
2019-11-13 14:10:00,158.26,158.26,157.93,158.11,8752.0,158.26,158.26,157.93,158.11,8752.0
2019-11-13 14:20:00,158.12,158.21,157.97,158.17,5532.0,158.12,158.21,157.97,158.17,5532.0
2019-11-13 14:30:00,158.19,158.37,158.19,158.36,6099.0,158.19,158.37,158.19,158.36,6099.0
2019-11-13 14:40:00,158.39,158.62,158.39,158.54,6599.0,158.39,158.62,158.39,158.54,6599.0
2019-11-13 14:50:00,158.59,158.78,158.55,158.78,6470.0,158.59,158.78,158.55,158.78,6470.0
2019-11-13 15:00:00,158.77,159.0,158.75,158.94,9188.0,158.77,159.0,158.75,158.94,9188.0
2019-11-13 15:10:00,158.87,159.13,158.81,159.13,10852.0,158.87,159.13,158.81,159.13,10852.0
2019-11-13 15:20:00,159.15,159.32,159.13,159.26,13648.0,159.15,159.32,159.13,159.26,13648.0
2019-11-13 15:30:00,159.25,159.31,158.92,159.01,30665.0,159.25,159.31,158.92,159.01,30665.0
2019-11-13 15:40:00,158.99,159.26,158.9,159.16,24673.0,158.99,159.26,158.9,159.16,24673.0
2019-11-13 15:50:00,159.13,159.33,158.91,159.21,91263.0,159.13,159.33,158.91,159.21,91263.0
2019-11-14 09:30:00,158.41,159.29,158.15,159.03,36004.0,158.41,159.29,158.15,159.03,36004.0
2019-11-14 09:40:00,158.99,159.21,158.62,158.97,9048.0,158.99,159.21,158.62,158.97,9048.0
2019-11-14 09:50:00,158.94,159.22,158.68,159.18,17937.0,158.94,159.22,158.68,159.18,17937.0
2019-11-14 10:00:00,159.18,159.34,158.85,158.86,5778.0,159.18,159.34,158.85,158.86,5778.0
2019-11-14 10:10:00,158.83,158.98,158.65,158.98,12610.0,158.83,158.98,158.65,158.98,12610.0
2019-11-14 10:20:00,159.04,159.19,158.78,158.79,5616.0,159.04,159.19,158.78,158.79,5616.0
2019-11-14 10:30:00,158.76,158.82,158.33,158.67,9641.0,158.76,158.82,158.33,158.67,9641.0
2019-11-14 10:40:00,158.59,158.76,158.09,158.19,6424.0,158.59,158.76,158.09,158.19,6424.0
2019-11-14 10:50:00,158.12,158.25,158.02,158.1,7008.0,158.12,158.25,158.02,158.1,7008.0
2019-11-14 11:00:00,158.03,158.37,157.94,158.35,17996.0,158.03,158.37,157.94,158.35,17996.0
2019-11-14 11:10:00,158.34,158.34,157.91,157.99,11036.0,158.34,158.34,157.91,157.99,11036.0
2019-11-14 11:20:00,158.0,158.12,157.84,158.0,18079.0,158.0,158.12,157.84,158.0,18079.0
2019-11-14 11:30:00,158.04,158.18,157.7,158.06,24535.0,158.04,158.18,157.7,158.06,24535.0
2019-11-14 11:40:00,158.03,158.04,157.37,157.58,19985.0,158.03,158.04,157.37,157.58,19985.0
2019-11-14 11:50:00,157.59,157.68,157.39,157.43,4977.0,157.59,157.68,157.39,157.43,4977.0
2019-11-14 12:00:00,157.35,157.64,157.32,157.63,6372.0,157.35,157.64,157.32,157.63,6372.0
2019-11-14 12:10:00,157.68,157.89,157.68,157.89,5815.0,157.68,157.89,157.68,157.89,5815.0
2019-11-14 12:20:00,157.95,158.22,157.91,158.22,6885.0,157.95,158.22,157.91,158.22,6885.0
2019-11-14 12:30:00,158.23,158.3,158.09,158.22,8615.0,158.23,158.3,158.09,158.22,8615.0
2019-11-14 12:40:00,158.22,158.27,158.05,158.21,6718.0,158.22,158.27,158.05,158.21,6718.0
2019-11-14 12:50:00,158.23,158.3,157.94,158.23,68877.0,158.23,158.3,157.94,158.23,68877.0
2019-11-14 13:00:00,158.24,158.31,158.05,158.2,53149.0,158.24,158.31,158.05,158.2,53149.0
2019-11-14 13:10:00,158.21,158.21,158.05,158.19,44819.0,158.21,158.21,158.05,158.19,44819.0
2019-11-14 13:20:00,158.18,158.23,158.07,158.2,54813.0,158.18,158.23,158.07,158.2,54813.0
2019-11-14 13:30:00,158.21,158.22,157.98,158.05,32041.0,158.21,158.22,157.98,158.05,32041.0
2019-11-14 13:40:00,158.03,158.23,158.0,158.16,32180.0,158.03,158.23,158.0,158.16,32180.0
2019-11-14 13:50:00,158.1,158.21,157.73,157.98,28315.0,158.1,158.21,157.73,157.98,28315.0
2019-11-14 14:00:00,157.95,158.12,157.92,158.09,20686.0,157.95,158.12,157.92,158.09,20686.0
2019-11-14 14:10:00,158.09,158.34,158.07,158.21,16675.0,158.09,158.34,158.07,158.21,16675.0
2019-11-14 14:20:00,158.2,158.24,158.09,158.19,5331.0,158.2,158.24,158.09,158.19,5331.0
2019-11-14 14:30:00,158.16,158.28,158.14,158.19,21395.0,158.16,158.28,158.14,158.19,21395.0
2019-11-14 14:40:00,158.16,158.24,158.1,158.2,15635.0,158.16,158.24,158.1,158.2,15635.0
2019-11-14 14:50:00,158.22,158.26,158.09,158.12,24952.0,158.22,158.26,158.09,158.12,24952.0
2019-11-14 15:00:00,158.12,158.21,158.11,158.16,5310.0,158.12,158.21,158.11,158.16,5310.0
2019-11-14 15:10:00,158.15,158.21,158.14,158.18,8471.0,158.15,158.21,158.14,158.18,8471.0
2019-11-14 15:20:00,158.17,158.25,158.14,158.21,14026.0,158.17,158.25,158.14,158.21,14026.0
2019-11-14 15:30:00,158.21,158.23,158.04,158.13,24001.0,158.21,158.23,158.04,158.13,24001.0
2019-11-14 15:40:00,158.11,158.24,158.05,158.16,41175.0,158.11,158.24,158.05,158.16,41175.0
2019-11-14 15:50:00,158.17,158.25,158.06,158.14,117782.0,158.17,158.25,158.06,158.14,117782.0
2019-11-15 09:30:00,158.35,158.38,157.5,158.06,87397.0,158.35,158.38,157.5,158.06,87397.0
2019-11-15 09:40:00,157.98,158.42,157.79,158.34,21212.0,157.98,158.42,157.79,158.34,21212.0
2019-11-15 09:50:00,158.28,158.38,158.04,158.04,2824.0,158.28,158.38,158.04,158.04,2824.0
2019-11-15 10:00:00,158.16,158.39,158.16,158.37,9972.0,158.16,158.39,158.16,158.37,9972.0
2019-11-15 10:10:00,158.37,158.41,158.18,158.39,8490.0,158.37,158.41,158.18,158.39,8490.0
2019-11-15 10:20:00,158.42,158.54,158.27,158.36,41507.0,158.42,158.54,158.27,158.36,41507.0
2019-11-15 10:30:00,158.37,158.41,158.2,158.29,29977.0,158.37,158.41,158.2,158.29,29977.0
2019-11-15 10:40:00,158.35,158.72,158.25,158.65,64856.0,158.35,158.72,158.25,158.65,64856.0
2019-11-15 10:50:00,158.63,159.28,158.63,159.14,51932.0,158.63,159.28,158.63,159.14,51932.0
2019-11-15 11:00:00,159.2,159.74,159.1,159.74,50000.0,159.2,159.74,159.1,159.74,50000.0
2019-11-15 11:10:00,159.77,159.97,159.71,159.79,40002.0,159.77,159.97,159.71,159.79,40002.0
2019-11-15 11:20:00,159.83,159.97,159.34,159.67,39614.0,159.83,159.97,159.34,159.67,39614.0
2019-11-15 11:30:00,159.71,159.82,159.46,159.47,9490.0,159.71,159.82,159.46,159.47,9490.0
2019-11-15 11:40:00,159.54,159.64,159.34,159.55,16422.0,159.54,159.64,159.34,159.55,16422.0
2019-11-15 11:50:00,159.58,159.82,159.53,159.81,12014.0,159.58,159.82,159.53,159.81,12014.0
2019-11-15 12:00:00,159.79,160.21,159.78,160.09,16274.0,159.79,160.21,159.78,160.09,16274.0
2019-11-15 12:10:00,160.11,160.35,159.97,160.1,6101.0,160.11,160.35,159.97,160.1,6101.0
2019-11-15 12:20:00,160.12,160.38,160.08,160.27,4019.0,160.12,160.38,160.08,160.27,4019.0
2019-11-15 12:30:00,160.35,160.45,160.1,160.2,32291.0,160.35,160.45,160.1,160.2,32291.0
2019-11-15 12:40:00,160.16,160.3,160.15,160.25,4096.0,160.16,160.3,160.15,160.25,4096.0
2019-11-15 12:50:00,160.22,160.36,160.16,160.36,2837.0,160.22,160.36,160.16,160.36,2837.0
2019-11-15 13:00:00,160.42,160.51,160.34,160.5,2280.0,160.42,160.51,160.34,160.5,2280.0
2019-11-15 13:10:00,160.47,160.64,160.47,160.61,3875.0,160.47,160.64,160.47,160.61,3875.0
2019-11-15 13:20:00,160.62,160.88,160.62,160.82,10240.0,160.62,160.88,160.62,160.82,10240.0
2019-11-15 13:30:00,160.85,161.22,160.85,161.2,15735.0,160.85,161.22,160.85,161.2,15735.0
2019-11-15 13:40:00,161.18,161.38,161.16,161.35,8787.0,161.18,161.38,161.16,161.35,8787.0
2019-11-15 13:50:00,161.35,161.56,161.28,161.55,7651.0,161.35,161.56,161.28,161.55,7651.0
2019-11-15 14:00:00,161.51,161.53,161.42,161.42,11018.0,161.51,161.53,161.42,161.42,11018.0
2019-11-15 14:10:00,161.42,161.5,161.22,161.22,5900.0,161.42,161.5,161.22,161.22,5900.0
2019-11-15 14:20:00,161.22,161.49,161.22,161.48,4169.0,161.22,161.49,161.22,161.48,4169.0
2019-11-15 14:30:00,161.47,161.48,161.33,161.44,8342.0,161.47,161.48,161.33,161.44,8342.0
2019-11-15 14:40:00,161.45,161.59,161.38,161.42,11810.0,161.45,161.59,161.38,161.42,11810.0
2019-11-15 14:50:00,161.41,161.72,161.41,161.51,11015.0,161.41,161.72,161.41,161.51,11015.0
2019-11-15 15:00:00,161.56,161.64,161.32,161.52,39721.0,161.56,161.64,161.32,161.52,39721.0
2019-11-15 15:10:00,161.52,161.59,161.4,161.55,13789.0,161.52,161.59,161.4,161.55,13789.0
2019-11-15 15:20:00,161.59,161.63,161.35,161.46,52316.0,161.59,161.63,161.35,161.46,52316.0
2019-11-15 15:30:00,161.46,161.5,161.3,161.45,18715.0,161.46,161.5,161.3,161.45,18715.0
2019-11-15 15:40:00,161.46,161.74,161.38,161.69,29736.0,161.46,161.74,161.38,161.69,29736.0
2019-11-15 15:50:00,161.69,161.8,161.61,161.76,76923.0,161.69,161.8,161.61,161.76,76923.0
2019-11-18 09:30:00,160.03,160.9,159.78,160.61,105338.0,160.03,160.9,159.78,160.61,105338.0
2019-11-18 09:40:00,160.59,161.2,160.42,160.95,28982.0,160.59,161.2,160.42,160.95,28982.0
2019-11-18 09:50:00,161.0,162.35,160.77,162.3,70758.0,161.0,162.35,160.77,162.3,70758.0
2019-11-18 10:00:00,162.16,162.34,160.77,161.04,25876.0,162.16,162.34,160.77,161.04,25876.0
2019-11-18 10:10:00,161.03,161.38,160.89,161.24,14884.0,161.03,161.38,160.89,161.24,14884.0
2019-11-18 10:20:00,161.1,161.23,160.76,161.02,9600.0,161.1,161.23,160.76,161.02,9600.0
2019-11-18 10:30:00,161.02,161.76,160.93,161.6,18318.0,161.02,161.76,160.93,161.6,18318.0
2019-11-18 10:40:00,161.58,161.66,161.11,161.26,28137.0,161.58,161.66,161.11,161.26,28137.0
2019-11-18 10:50:00,161.23,161.37,161.14,161.37,45471.0,161.23,161.37,161.14,161.37,45471.0
2019-11-18 11:00:00,161.35,161.66,161.28,161.56,15087.0,161.35,161.66,161.28,161.56,15087.0
2019-11-18 11:10:00,161.63,161.75,161.31,161.47,77152.0,161.63,161.75,161.31,161.47,77152.0
2019-11-18 11:20:00,161.47,161.58,161.25,161.43,73353.0,161.47,161.58,161.25,161.43,73353.0
2019-11-18 11:30:00,161.44,161.56,160.98,160.98,36861.0,161.44,161.56,160.98,160.98,36861.0
2019-11-18 11:40:00,161.05,161.29,160.94,161.22,10894.0,161.05,161.29,160.94,161.22,10894.0
2019-11-18 11:50:00,161.21,162.15,161.18,162.15,10811.0,161.21,162.15,161.18,162.15,10811.0
2019-11-18 12:00:00,162.13,162.16,161.91,161.98,7960.0,162.13,162.16,161.91,161.98,7960.0
2019-11-18 12:10:00,162.02,162.32,161.91,162.32,5783.0,162.02,162.32,161.91,162.32,5783.0
2019-11-18 12:20:00,162.28,162.35,162.0,162.01,12533.0,162.28,162.35,162.0,162.01,12533.0
2019-11-18 12:30:00,162.1,162.27,161.97,162.27,4323.0,162.1,162.27,161.97,162.27,4323.0
2019-11-18 12:40:00,162.3,162.35,162.18,162.35,8747.0,162.3,162.35,162.18,162.35,8747.0
2019-11-18 12:50:00,162.34,162.4,162.21,162.35,6699.0,162.34,162.4,162.21,162.35,6699.0
2019-11-18 13:00:00,162.28,162.43,162.26,162.4,6416.0,162.28,162.43,162.26,162.4,6416.0
2019-11-18 13:10:00,162.41,162.63,162.37,162.54,7813.0,162.41,162.63,162.37,162.54,7813.0
2019-11-18 13:20:00,162.54,162.94,162.54,162.88,16412.0,162.54,162.94,162.54,162.88,16412.0
2019-11-18 13:30:00,162.93,163.29,162.89,163.28,17095.0,162.93,163.29,162.89,163.28,17095.0
2019-11-18 13:40:00,163.22,163.39,163.09,163.36,18543.0,163.22,163.39,163.09,163.36,18543.0
2019-11-18 13:50:00,163.41,163.41,163.04,163.31,12498.0,163.41,163.41,163.04,163.31,12498.0
2019-11-18 14:00:00,163.33,163.37,163.07,163.37,17114.0,163.33,163.37,163.07,163.37,17114.0
2019-11-18 14:10:00,163.43,163.55,163.36,163.52,13573.0,163.43,163.55,163.36,163.52,13573.0
2019-11-18 14:20:00,163.53,163.72,163.51,163.61,14246.0,163.53,163.72,163.51,163.61,14246.0
2019-11-18 14:30:00,163.63,163.7,163.44,163.45,14637.0,163.63,163.7,163.44,163.45,14637.0
2019-11-18 14:40:00,163.42,163.69,163.39,163.47,11409.0,163.42,163.69,163.39,163.47,11409.0
2019-11-18 14:50:00,163.45,163.65,163.39,163.47,14682.0,163.45,163.65,163.39,163.47,14682.0
2019-11-18 15:00:00,163.46,163.6,163.32,163.52,19915.0,163.46,163.6,163.32,163.52,19915.0
2019-11-18 15:10:00,163.52,163.59,163.0,163.03,19087.0,163.52,163.59,163.0,163.03,19087.0
2019-11-18 15:20:00,163.02,163.06,162.89,163.0,18527.0,163.02,163.06,162.89,163.0,18527.0
2019-11-18 15:30:00,163.0,163.0,162.55,162.56,19740.0,163.0,163.0,162.55,162.56,19740.0
2019-11-18 15:40:00,162.56,162.6,162.37,162.51,32963.0,162.56,162.6,162.37,162.51,32963.0
2019-11-18 15:50:00,162.47,162.55,162.15,162.45,94759.0,162.47,162.55,162.15,162.45,94759.0
2019-11-19 09:30:00,163.47,163.96,162.82,163.84,121687.0,163.47,163.96,162.82,163.84,121687.0
2019-11-19 09:40:00,163.94,164.21,163.52,163.78,22376.0,163.94,164.21,163.52,163.78,22376.0
2019-11-19 09:50:00,163.59,163.75,162.54,162.74,11572.0,163.59,163.75,162.54,162.74,11572.0
2019-11-19 10:00:00,162.73,163.01,162.42,162.87,9810.0,162.73,163.01,162.42,162.87,9810.0
2019-11-19 10:10:00,162.95,163.13,162.86,163.01,12604.0,162.95,163.13,162.86,163.01,12604.0
2019-11-19 10:20:00,163.0,163.33,162.97,163.33,12560.0,163.0,163.33,162.97,163.33,12560.0
2019-11-19 10:30:00,163.33,163.48,163.27,163.44,11225.0,163.33,163.48,163.27,163.44,11225.0
2019-11-19 10:40:00,163.47,163.65,163.25,163.25,20449.0,163.47,163.65,163.25,163.25,20449.0
2019-11-19 10:50:00,163.27,163.46,163.18,163.3,13337.0,163.27,163.46,163.18,163.3,13337.0
2019-11-19 11:00:00,163.31,163.97,163.31,163.74,24550.0,163.31,163.97,163.31,163.74,24550.0
2019-11-19 11:10:00,163.72,164.04,163.58,164.04,10897.0,163.72,164.04,163.58,164.04,10897.0
2019-11-19 11:20:00,164.07,164.11,163.78,164.09,7041.0,164.07,164.11,163.78,164.09,7041.0
2019-11-19 11:30:00,164.15,164.65,164.15,164.54,16530.0,164.15,164.65,164.15,164.54,16530.0
2019-11-19 11:40:00,164.54,164.66,164.33,164.58,11467.0,164.54,164.66,164.33,164.58,11467.0
2019-11-19 11:50:00,164.52,164.64,164.28,164.44,14104.0,164.52,164.64,164.28,164.44,14104.0
2019-11-19 12:00:00,164.51,164.52,164.01,164.27,11347.0,164.51,164.52,164.01,164.27,11347.0
2019-11-19 12:10:00,164.29,164.49,164.19,164.26,5891.0,164.29,164.49,164.19,164.26,5891.0
2019-11-19 12:20:00,164.45,164.54,164.31,164.31,6901.0,164.45,164.54,164.31,164.31,6901.0
2019-11-19 12:30:00,164.34,164.43,164.24,164.43,7148.0,164.34,164.43,164.24,164.43,7148.0
2019-11-19 12:40:00,164.38,164.48,164.32,164.39,6186.0,164.38,164.48,164.32,164.39,6186.0
2019-11-19 12:50:00,164.47,164.51,164.34,164.37,6287.0,164.47,164.51,164.34,164.37,6287.0
2019-11-19 13:00:00,164.37,164.43,164.19,164.41,11219.0,164.37,164.43,164.19,164.41,11219.0
2019-11-19 13:10:00,164.41,164.68,164.4,164.64,12824.0,164.41,164.68,164.4,164.64,12824.0
2019-11-19 13:20:00,164.64,164.67,164.45,164.67,7267.0,164.64,164.67,164.45,164.67,7267.0
2019-11-19 13:30:00,164.68,164.83,164.64,164.8,12759.0,164.68,164.83,164.64,164.8,12759.0
2019-11-19 13:40:00,164.82,164.86,164.77,164.83,11675.0,164.82,164.86,164.77,164.83,11675.0
2019-11-19 13:50:00,164.83,164.83,164.5,164.53,7334.0,164.83,164.83,164.5,164.53,7334.0
2019-11-19 14:00:00,164.55,164.89,164.53,164.85,8673.0,164.55,164.89,164.53,164.85,8673.0
2019-11-19 14:10:00,164.8,164.94,164.8,164.92,38799.0,164.8,164.94,164.8,164.92,38799.0
2019-11-19 14:20:00,164.89,164.89,164.58,164.63,16748.0,164.89,164.89,164.58,164.63,16748.0
2019-11-19 14:30:00,164.68,164.68,164.41,164.47,15701.0,164.68,164.68,164.41,164.47,15701.0
2019-11-19 14:40:00,164.5,164.53,164.43,164.47,16332.0,164.5,164.53,164.43,164.47,16332.0
2019-11-19 14:50:00,164.43,164.55,164.37,164.45,15326.0,164.43,164.55,164.37,164.45,15326.0
2019-11-19 15:00:00,164.44,164.52,164.42,164.5,16305.0,164.44,164.52,164.42,164.5,16305.0
2019-11-19 15:10:00,164.47,164.52,164.42,164.5,13900.0,164.47,164.52,164.42,164.5,13900.0
2019-11-19 15:20:00,164.5,164.64,164.48,164.57,12334.0,164.5,164.64,164.48,164.57,12334.0
2019-11-19 15:30:00,164.6,164.77,164.55,164.68,104435.0,164.6,164.77,164.55,164.68,104435.0
2019-11-19 15:40:00,164.66,164.75,164.54,164.68,53110.0,164.66,164.75,164.54,164.68,53110.0
2019-11-19 15:50:00,164.65,164.69,164.46,164.54,114255.0,164.65,164.69,164.46,164.54,114255.0
2019-11-20 09:30:00,165.0,166.14,164.19,166.07,171031.0,165.0,166.14,164.19,166.07,171031.0
2019-11-20 09:40:00,166.2,166.74,165.83,166.27,69221.0,166.2,166.74,165.83,166.27,69221.0
2019-11-20 09:50:00,166.14,166.57,165.97,166.19,30688.0,166.14,166.57,165.97,166.19,30688.0
2019-11-20 10:00:00,166.05,166.29,165.65,165.68,20942.0,166.05,166.29,165.65,165.68,20942.0
2019-11-20 10:10:00,165.68,166.08,165.38,166.06,19738.0,165.68,166.08,165.38,166.06,19738.0
2019-11-20 10:20:00,166.02,166.37,165.81,166.26,24645.0,166.02,166.37,165.81,166.26,24645.0
2019-11-20 10:30:00,166.37,166.75,166.2,166.27,28015.0,166.37,166.75,166.2,166.27,28015.0
2019-11-20 10:40:00,166.29,166.56,166.01,166.29,13756.0,166.29,166.56,166.01,166.29,13756.0
2019-11-20 10:50:00,166.28,166.44,166.09,166.19,10378.0,166.28,166.44,166.09,166.19,10378.0
2019-11-20 11:00:00,166.21,166.57,166.15,166.25,10657.0,166.21,166.57,166.15,166.25,10657.0
2019-11-20 11:10:00,166.18,166.31,166.03,166.21,12022.0,166.18,166.31,166.03,166.21,12022.0
2019-11-20 11:20:00,166.22,166.54,166.03,166.34,12753.0,166.22,166.54,166.03,166.34,12753.0
2019-11-20 11:30:00,166.3,166.73,166.27,166.54,9233.0,166.3,166.73,166.27,166.54,9233.0
2019-11-20 11:40:00,166.47,166.72,166.21,166.66,10482.0,166.47,166.72,166.21,166.66,10482.0
2019-11-20 11:50:00,166.63,166.67,166.29,166.34,10220.0,166.63,166.67,166.29,166.34,10220.0
2019-11-20 12:00:00,166.3,166.65,166.23,166.55,9075.0,166.3,166.65,166.23,166.55,9075.0
2019-11-20 12:10:00,166.56,166.76,166.49,166.75,18538.0,166.56,166.76,166.49,166.75,18538.0
2019-11-20 12:20:00,166.73,167.0,166.7,166.92,9003.0,166.73,167.0,166.7,166.92,9003.0
2019-11-20 12:30:00,166.9,167.03,166.79,166.99,6424.0,166.9,167.03,166.79,166.99,6424.0
2019-11-20 12:40:00,166.99,167.05,166.83,166.92,6109.0,166.99,167.05,166.83,166.92,6109.0
2019-11-20 12:50:00,166.92,166.93,165.11,165.56,23530.0,166.92,166.93,165.11,165.56,23530.0
2019-11-20 13:00:00,165.6,165.62,164.55,164.55,18838.0,165.6,165.62,164.55,164.55,18838.0
2019-11-20 13:10:00,164.49,164.56,164.08,164.18,23850.0,164.49,164.56,164.08,164.18,23850.0
2019-11-20 13:20:00,164.12,164.76,164.11,164.43,18664.0,164.12,164.76,164.11,164.43,18664.0
2019-11-20 13:30:00,164.46,165.04,164.41,164.69,13053.0,164.46,165.04,164.41,164.69,13053.0
2019-11-20 13:40:00,164.68,164.83,164.48,164.58,10850.0,164.68,164.83,164.48,164.58,10850.0
2019-11-20 13:50:00,164.61,164.92,164.51,164.67,16549.0,164.61,164.92,164.51,164.67,16549.0
2019-11-20 14:00:00,164.69,165.02,164.54,164.69,40608.0,164.69,165.02,164.54,164.69,40608.0
2019-11-20 14:10:00,164.69,164.86,164.53,164.81,15539.0,164.69,164.86,164.53,164.81,15539.0
2019-11-20 14:20:00,164.87,164.93,164.72,164.82,15947.0,164.87,164.93,164.72,164.82,15947.0
2019-11-20 14:30:00,164.82,165.19,164.82,165.03,20008.0,164.82,165.19,164.82,165.03,20008.0
2019-11-20 14:40:00,164.97,165.21,164.82,164.93,13403.0,164.97,165.21,164.82,164.93,13403.0
2019-11-20 14:50:00,164.98,165.24,164.91,165.16,11393.0,164.98,165.24,164.91,165.16,11393.0
2019-11-20 15:00:00,165.16,165.28,165.02,165.25,9436.0,165.16,165.28,165.02,165.25,9436.0
2019-11-20 15:10:00,165.23,165.48,165.18,165.18,13297.0,165.23,165.48,165.18,165.18,13297.0
2019-11-20 15:20:00,165.15,165.29,165.1,165.12,19850.0,165.15,165.29,165.1,165.12,19850.0
2019-11-20 15:30:00,165.12,165.29,165.05,165.16,22619.0,165.12,165.29,165.05,165.16,22619.0
2019-11-20 15:40:00,165.13,165.35,165.13,165.26,33920.0,165.13,165.35,165.13,165.26,33920.0
2019-11-20 15:50:00,165.25,165.64,165.12,165.37,119707.0,165.25,165.64,165.12,165.37,119707.0
2019-11-21 09:30:00,165.33,165.92,164.19,164.82,29685.0,165.33,165.92,164.19,164.82,29685.0
2019-11-21 09:40:00,164.67,165.4,164.11,165.22,32402.0,164.67,165.4,164.11,165.22,32402.0
2019-11-21 09:50:00,165.25,165.81,164.98,164.99,68034.0,165.25,165.81,164.98,164.99,68034.0
2019-11-21 10:00:00,165.04,165.38,164.31,165.31,21980.0,165.04,165.38,164.31,165.31,21980.0
2019-11-21 10:10:00,165.29,165.53,164.87,164.93,53623.0,165.29,165.53,164.87,164.93,53623.0
2019-11-21 10:20:00,164.95,165.43,164.92,165.01,22307.0,164.95,165.43,164.92,165.01,22307.0
2019-11-21 10:30:00,165.01,165.47,164.76,165.25,31423.0,165.01,165.47,164.76,165.25,31423.0
2019-11-21 10:40:00,165.28,165.33,164.63,165.0,11712.0,165.28,165.33,164.63,165.0,11712.0
2019-11-21 10:50:00,164.99,165.22,164.76,164.96,34224.0,164.99,165.22,164.76,164.96,34224.0
2019-11-21 11:00:00,164.97,165.42,164.97,165.17,21749.0,164.97,165.42,164.97,165.17,21749.0
2019-11-21 11:10:00,165.25,165.25,164.62,164.75,11376.0,165.25,165.25,164.62,164.75,11376.0
2019-11-21 11:20:00,164.65,164.93,164.61,164.74,9777.0,164.65,164.93,164.61,164.74,9777.0
2019-11-21 11:30:00,164.7,164.72,164.38,164.56,8520.0,164.7,164.72,164.38,164.56,8520.0
2019-11-21 11:40:00,164.57,164.99,164.57,164.66,6552.0,164.57,164.99,164.57,164.66,6552.0
2019-11-21 11:50:00,164.66,164.69,164.46,164.47,7815.0,164.66,164.69,164.46,164.47,7815.0
2019-11-21 12:00:00,164.53,164.64,164.43,164.51,8477.0,164.53,164.64,164.43,164.51,8477.0
2019-11-21 12:10:00,164.49,164.6,164.17,164.17,8550.0,164.49,164.6,164.17,164.17,8550.0
2019-11-21 12:20:00,164.14,164.64,164.13,164.63,8529.0,164.14,164.64,164.13,164.63,8529.0
2019-11-21 12:30:00,164.59,164.97,164.51,164.69,12024.0,164.59,164.97,164.51,164.69,12024.0
2019-11-21 12:40:00,164.71,164.82,164.61,164.68,3252.0,164.71,164.82,164.61,164.68,3252.0
2019-11-21 12:50:00,164.62,164.85,164.5,164.85,10468.0,164.62,164.85,164.5,164.85,10468.0
2019-11-21 13:00:00,164.89,165.05,164.89,164.92,18800.0,164.89,165.05,164.89,164.92,18800.0
2019-11-21 13:10:00,164.92,164.93,164.56,164.78,9448.0,164.92,164.93,164.56,164.78,9448.0
2019-11-21 13:20:00,164.78,165.0,164.69,164.93,6771.0,164.78,165.0,164.69,164.93,6771.0
2019-11-21 13:30:00,164.96,164.98,164.5,164.66,8695.0,164.96,164.98,164.5,164.66,8695.0
2019-11-21 13:40:00,164.73,164.82,164.67,164.75,8371.0,164.73,164.82,164.67,164.75,8371.0
2019-11-21 13:50:00,164.72,164.79,164.51,164.55,11124.0,164.72,164.79,164.51,164.55,11124.0
2019-11-21 14:00:00,164.53,164.8,164.22,164.73,15495.0,164.53,164.8,164.22,164.73,15495.0
2019-11-21 14:10:00,164.71,165.02,164.62,164.88,6941.0,164.71,165.02,164.62,164.88,6941.0
2019-11-21 14:20:00,164.92,165.04,164.8,164.89,10402.0,164.92,165.04,164.8,164.89,10402.0
2019-11-21 14:30:00,164.9,165.09,164.81,165.02,20145.0,164.9,165.09,164.81,165.02,20145.0
2019-11-21 14:40:00,164.98,165.24,164.98,165.08,13130.0,164.98,165.24,164.98,165.08,13130.0
2019-11-21 14:50:00,165.02,165.11,164.97,165.09,7873.0,165.02,165.11,164.97,165.09,7873.0
2019-11-21 15:00:00,165.09,165.21,164.89,165.0,8542.0,165.09,165.21,164.89,165.0,8542.0
2019-11-21 15:10:00,164.99,165.1,164.94,165.0,17736.0,164.99,165.1,164.94,165.0,17736.0
2019-11-21 15:20:00,165.03,165.09,164.89,164.96,11703.0,165.03,165.09,164.89,164.96,11703.0
2019-11-21 15:30:00,164.96,165.07,164.9,164.97,12617.0,164.96,165.07,164.9,164.97,12617.0
2019-11-21 15:40:00,164.96,165.0,164.82,164.9,21317.0,164.96,165.0,164.82,164.9,21317.0
2019-11-21 15:50:00,164.85,165.24,164.57,165.04,109655.0,164.85,165.24,164.57,165.04,109655.0
2019-11-22 09:30:00,165.96,166.52,164.83,166.24,55337.0,165.96,166.52,164.83,166.24,55337.0
2019-11-22 09:40:00,166.43,166.7,165.86,166.03,15874.0,166.43,166.7,165.86,166.03,15874.0
2019-11-22 09:50:00,165.91,166.5,165.53,166.23,16021.0,165.91,166.5,165.53,166.23,16021.0
2019-11-22 10:00:00,166.24,166.47,165.84,165.93,11194.0,166.24,166.47,165.84,165.93,11194.0
2019-11-22 10:10:00,165.81,166.23,165.67,165.67,29169.0,165.81,166.23,165.67,165.67,29169.0
2019-11-22 10:20:00,165.71,165.97,164.85,164.9,12400.0,165.71,165.97,164.85,164.9,12400.0
2019-11-22 10:30:00,164.82,165.02,164.48,164.86,21450.0,164.82,165.02,164.48,164.86,21450.0
2019-11-22 10:40:00,164.87,165.81,164.86,165.61,19092.0,164.87,165.81,164.86,165.61,19092.0
2019-11-22 10:50:00,165.62,165.69,165.28,165.52,13712.0,165.62,165.69,165.28,165.52,13712.0
2019-11-22 11:00:00,165.67,165.89,165.01,165.39,29944.0,165.67,165.89,165.01,165.39,29944.0
2019-11-22 11:10:00,165.46,165.91,165.37,165.37,11951.0,165.46,165.91,165.37,165.37,11951.0
2019-11-22 11:20:00,165.37,165.6,165.36,165.47,12739.0,165.37,165.6,165.36,165.47,12739.0
2019-11-22 11:30:00,165.55,165.84,165.49,165.58,15285.0,165.55,165.84,165.49,165.58,15285.0
2019-11-22 11:40:00,165.65,165.94,165.65,165.92,11535.0,165.65,165.94,165.65,165.92,11535.0
2019-11-22 11:50:00,165.94,166.12,165.86,165.94,13667.0,165.94,166.12,165.86,165.94,13667.0
2019-11-22 12:00:00,165.94,165.94,165.51,165.68,7671.0,165.94,165.94,165.51,165.68,7671.0
2019-11-22 12:10:00,165.7,165.95,165.66,165.91,8692.0,165.7,165.95,165.66,165.91,8692.0
2019-11-22 12:20:00,165.99,166.13,165.93,166.11,6664.0,165.99,166.13,165.93,166.11,6664.0
2019-11-22 12:30:00,166.14,166.27,165.92,166.23,12055.0,166.14,166.27,165.92,166.23,12055.0
2019-11-22 12:40:00,166.25,166.36,166.2,166.31,11178.0,166.25,166.36,166.2,166.31,11178.0
2019-11-22 12:50:00,166.37,166.57,166.36,166.53,5266.0,166.37,166.57,166.36,166.53,5266.0
2019-11-22 13:00:00,166.48,166.48,166.35,166.36,6402.0,166.48,166.48,166.35,166.36,6402.0
2019-11-22 13:10:00,166.34,166.46,166.34,166.46,6419.0,166.34,166.46,166.34,166.46,6419.0
2019-11-22 13:20:00,166.47,166.5,166.37,166.5,5993.0,166.47,166.5,166.37,166.5,5993.0
2019-11-22 13:30:00,166.5,166.59,166.42,166.43,9059.0,166.5,166.59,166.42,166.43,9059.0
2019-11-22 13:40:00,166.49,166.6,166.37,166.38,9533.0,166.49,166.6,166.37,166.38,9533.0
2019-11-22 13:50:00,166.34,166.44,166.1,166.43,8579.0,166.34,166.44,166.1,166.43,8579.0
2019-11-22 14:00:00,166.43,166.43,166.25,166.32,6851.0,166.43,166.43,166.25,166.32,6851.0
2019-11-22 14:10:00,166.28,166.3,166.18,166.27,6908.0,166.28,166.3,166.18,166.27,6908.0
2019-11-22 14:20:00,166.29,166.54,166.29,166.5,10739.0,166.29,166.54,166.29,166.5,10739.0
2019-11-22 14:30:00,166.52,166.52,166.25,166.36,7025.0,166.52,166.52,166.25,166.36,7025.0
2019-11-22 14:40:00,166.35,166.77,166.32,166.77,7596.0,166.35,166.77,166.32,166.77,7596.0
2019-11-22 14:50:00,166.78,166.85,166.61,166.68,10292.0,166.78,166.85,166.61,166.68,10292.0
2019-11-22 15:00:00,166.68,166.79,166.64,166.79,6784.0,166.68,166.79,166.64,166.79,6784.0
2019-11-22 15:10:00,166.78,166.9,166.74,166.89,10875.0,166.78,166.9,166.74,166.89,10875.0
2019-11-22 15:20:00,166.88,167.04,166.77,166.99,16659.0,166.88,167.04,166.77,166.99,16659.0
2019-11-22 15:30:00,166.98,167.2,166.92,166.99,21606.0,166.98,167.2,166.92,166.99,21606.0
2019-11-22 15:40:00,166.97,167.09,166.84,166.9,27205.0,166.97,167.09,166.84,166.9,27205.0
2019-11-22 15:50:00,166.88,167.13,166.74,167.02,64471.0,166.88,167.13,166.74,167.02,64471.0
2019-11-25 09:30:00,168.0,168.72,167.75,168.33,42678.0,168.0,168.72,167.75,168.33,42678.0
2019-11-25 09:40:00,168.28,168.79,168.2,168.78,34551.0,168.28,168.79,168.2,168.78,34551.0
2019-11-25 09:50:00,168.78,168.9,168.28,168.76,45553.0,168.78,168.9,168.28,168.76,45553.0
2019-11-25 10:00:00,168.78,168.78,168.13,168.32,18482.0,168.78,168.78,168.13,168.32,18482.0
2019-11-25 10:10:00,168.3,168.48,168.23,168.39,25766.0,168.3,168.48,168.23,168.39,25766.0
2019-11-25 10:20:00,168.41,168.66,168.3,168.51,16881.0,168.41,168.66,168.3,168.51,16881.0
2019-11-25 10:30:00,168.51,168.66,168.3,168.46,26069.0,168.51,168.66,168.3,168.46,26069.0
2019-11-25 10:40:00,168.56,168.7,168.38,168.53,54237.0,168.56,168.7,168.38,168.53,54237.0
2019-11-25 10:50:00,168.55,168.59,168.37,168.47,50409.0,168.55,168.59,168.37,168.47,50409.0
2019-11-25 11:00:00,168.45,168.5,168.13,168.18,66788.0,168.45,168.5,168.13,168.18,66788.0
2019-11-25 11:10:00,168.18,168.18,167.67,167.85,84503.0,168.18,168.18,167.67,167.85,84503.0
2019-11-25 11:20:00,167.83,168.27,167.71,168.19,121750.0,167.83,168.27,167.71,168.19,121750.0
2019-11-25 11:30:00,168.18,168.32,167.95,168.17,50028.0,168.18,168.32,167.95,168.17,50028.0
2019-11-25 11:40:00,168.14,168.61,168.13,168.61,13244.0,168.14,168.61,168.13,168.61,13244.0
2019-11-25 11:50:00,168.51,168.76,168.24,168.74,20739.0,168.51,168.76,168.24,168.74,20739.0
2019-11-25 12:00:00,168.74,168.79,168.44,168.57,14844.0,168.74,168.79,168.44,168.57,14844.0
2019-11-25 12:10:00,168.58,168.7,168.45,168.49,19561.0,168.58,168.7,168.45,168.49,19561.0
2019-11-25 12:20:00,168.47,168.56,168.4,168.52,11309.0,168.47,168.56,168.4,168.52,11309.0
2019-11-25 12:30:00,168.47,168.55,168.3,168.5,20333.0,168.47,168.55,168.3,168.5,20333.0
2019-11-25 12:40:00,168.5,168.78,168.48,168.78,44124.0,168.5,168.78,168.48,168.78,44124.0
2019-11-25 12:50:00,168.75,169.14,168.75,169.1,11135.0,168.75,169.14,168.75,169.1,11135.0
2019-11-25 13:00:00,169.1,169.16,168.83,168.84,8200.0,169.1,169.16,168.83,168.84,8200.0
2019-11-25 13:10:00,168.72,169.03,168.72,168.91,6641.0,168.72,169.03,168.72,168.91,6641.0
2019-11-25 13:20:00,168.94,169.18,168.93,169.17,10966.0,168.94,169.18,168.93,169.17,10966.0
2019-11-25 13:30:00,169.15,169.24,168.9,168.97,28939.0,169.15,169.24,168.9,168.97,28939.0
2019-11-25 13:40:00,168.96,169.2,168.91,169.17,18559.0,168.96,169.2,168.91,169.17,18559.0
2019-11-25 13:50:00,169.17,169.29,169.08,169.09,11357.0,169.17,169.29,169.08,169.09,11357.0
2019-11-25 14:00:00,169.06,169.13,168.85,169.0,10967.0,169.06,169.13,168.85,169.0,10967.0
2019-11-25 14:10:00,168.97,169.0,168.59,168.59,9746.0,168.97,169.0,168.59,168.59,9746.0
2019-11-25 14:20:00,168.62,168.77,168.59,168.72,19515.0,168.62,168.77,168.59,168.72,19515.0
2019-11-25 14:30:00,168.71,168.75,168.59,168.59,11895.0,168.71,168.75,168.59,168.59,11895.0
2019-11-25 14:40:00,168.58,168.76,168.57,168.75,11638.0,168.58,168.76,168.57,168.75,11638.0
2019-11-25 14:50:00,168.72,168.83,168.68,168.77,11751.0,168.72,168.83,168.68,168.77,11751.0
2019-11-25 15:00:00,168.74,168.95,168.72,168.93,9740.0,168.74,168.95,168.72,168.93,9740.0
2019-11-25 15:10:00,168.93,168.98,168.83,168.94,10288.0,168.93,168.98,168.83,168.94,10288.0
2019-11-25 15:20:00,168.91,169.02,168.86,168.92,14604.0,168.91,169.02,168.86,168.92,14604.0
2019-11-25 15:30:00,168.9,168.94,168.7,168.72,14781.0,168.9,168.94,168.7,168.72,14781.0
2019-11-25 15:40:00,168.72,168.79,168.61,168.68,20837.0,168.72,168.79,168.61,168.68,20837.0
2019-11-25 15:50:00,168.67,169.07,168.65,168.91,84612.0,168.67,169.07,168.65,168.91,84612.0
2019-11-26 09:30:00,169.79,170.5,169.09,169.5,80827.0,169.79,170.5,169.09,169.5,80827.0
2019-11-26 09:40:00,169.4,170.11,168.7,169.09,35945.0,169.4,170.11,168.7,169.09,35945.0
2019-11-26 09:50:00,169.13,169.74,168.72,169.58,102471.0,169.13,169.74,168.72,169.58,102471.0
2019-11-26 10:00:00,169.73,170.21,169.46,169.7,55077.0,169.73,170.21,169.46,169.7,55077.0
2019-11-26 10:10:00,169.64,170.14,169.63,169.93,67332.0,169.64,170.14,169.63,169.93,67332.0
2019-11-26 10:20:00,169.94,170.11,169.88,170.03,31379.0,169.94,170.11,169.88,170.03,31379.0
2019-11-26 10:30:00,170.06,170.45,170.0,170.38,34896.0,170.06,170.45,170.0,170.38,34896.0
2019-11-26 10:40:00,170.38,170.64,170.2,170.45,34789.0,170.38,170.64,170.2,170.45,34789.0
2019-11-26 10:50:00,170.47,170.61,170.27,170.47,23459.0,170.47,170.61,170.27,170.47,23459.0
2019-11-26 11:00:00,170.49,170.59,170.31,170.32,20128.0,170.49,170.59,170.31,170.32,20128.0
2019-11-26 11:10:00,170.39,170.51,170.39,170.5,12679.0,170.39,170.51,170.39,170.5,12679.0
2019-11-26 11:20:00,170.5,170.68,170.29,170.3,30621.0,170.5,170.68,170.29,170.3,30621.0
2019-11-26 11:30:00,170.24,170.24,169.79,169.96,47506.0,170.24,170.24,169.79,169.96,47506.0
2019-11-26 11:40:00,169.97,170.3,169.96,170.12,32269.0,169.97,170.3,169.96,170.12,32269.0
2019-11-26 11:50:00,170.11,170.3,170.08,170.27,28608.0,170.11,170.3,170.08,170.27,28608.0
2019-11-26 12:00:00,170.27,170.51,170.25,170.51,17407.0,170.27,170.51,170.25,170.51,17407.0
2019-11-26 12:10:00,170.52,170.58,170.32,170.53,19187.0,170.52,170.58,170.32,170.53,19187.0
2019-11-26 12:20:00,170.48,170.62,170.37,170.53,26293.0,170.48,170.62,170.37,170.53,26293.0
2019-11-26 12:30:00,170.54,170.55,170.42,170.53,58200.0,170.54,170.55,170.42,170.53,58200.0
2019-11-26 12:40:00,170.53,170.54,170.19,170.22,36889.0,170.53,170.54,170.19,170.22,36889.0
2019-11-26 12:50:00,170.18,170.37,170.18,170.37,27882.0,170.18,170.37,170.18,170.37,27882.0
2019-11-26 13:00:00,170.47,170.51,170.34,170.35,18784.0,170.47,170.51,170.34,170.35,18784.0
2019-11-26 13:10:00,170.34,170.5,170.24,170.46,46249.0,170.34,170.5,170.24,170.46,46249.0
2019-11-26 13:20:00,170.46,170.6,170.37,170.48,35499.0,170.46,170.6,170.37,170.48,35499.0
2019-11-26 13:30:00,170.47,170.86,170.46,170.68,20496.0,170.47,170.86,170.46,170.68,20496.0
2019-11-26 13:40:00,170.71,170.92,170.57,170.57,44532.0,170.71,170.92,170.57,170.57,44532.0
2019-11-26 13:50:00,170.6,170.64,170.28,170.58,74104.0,170.6,170.64,170.28,170.58,74104.0
2019-11-26 14:00:00,170.6,170.65,170.38,170.41,40504.0,170.6,170.65,170.38,170.41,40504.0
2019-11-26 14:10:00,170.43,170.51,169.9,169.95,29038.0,170.43,170.51,169.9,169.95,29038.0
2019-11-26 14:20:00,169.97,170.19,169.79,170.19,47489.0,169.97,170.19,169.79,170.19,47489.0
2019-11-26 14:30:00,170.16,170.19,169.97,170.1,22706.0,170.16,170.19,169.97,170.1,22706.0
2019-11-26 14:40:00,170.12,170.36,170.09,170.24,20080.0,170.12,170.36,170.09,170.24,20080.0
2019-11-26 14:50:00,170.26,170.39,170.01,170.01,28780.0,170.26,170.39,170.01,170.01,28780.0
2019-11-26 15:00:00,170.03,170.27,169.91,169.97,71841.0,170.03,170.27,169.91,169.97,71841.0
2019-11-26 15:10:00,169.96,170.34,169.91,170.34,28914.0,169.96,170.34,169.91,170.34,28914.0
2019-11-26 15:20:00,170.39,170.65,170.3,170.44,55883.0,170.39,170.65,170.3,170.44,55883.0
2019-11-26 15:30:00,170.48,170.85,170.48,170.71,42325.0,170.48,170.85,170.48,170.71,42325.0
2019-11-26 15:40:00,170.7,170.83,170.58,170.73,61601.0,170.7,170.83,170.58,170.73,61601.0
2019-11-26 15:50:00,170.75,172.0,170.32,172.0,327452.0,170.75,172.0,170.32,172.0,327452.0
2019-11-27 09:30:00,170.53,178.94,169.7,177.13,473208.0,170.53,178.94,169.7,177.13,473208.0
2019-11-27 09:40:00,177.23,178.29,175.78,175.92,149703.0,177.23,178.29,175.78,175.92,149703.0
2019-11-27 09:50:00,176.01,178.75,175.66,177.67,265660.0,176.01,178.75,175.66,177.67,265660.0
2019-11-27 10:00:00,177.51,178.3,176.88,178.27,165521.0,177.51,178.3,176.88,178.27,165521.0
2019-11-27 10:10:00,178.29,179.71,177.26,179.71,119847.0,178.29,179.71,177.26,179.71,119847.0
2019-11-27 10:20:00,179.62,179.84,178.03,178.8,119279.0,179.62,179.84,178.03,178.8,119279.0
2019-11-27 10:30:00,178.73,179.28,178.05,178.24,83545.0,178.73,179.28,178.05,178.24,83545.0
2019-11-27 10:40:00,178.22,178.92,178.22,178.47,65007.0,178.22,178.92,178.22,178.47,65007.0
2019-11-27 10:50:00,178.49,178.93,178.16,178.24,90137.0,178.49,178.93,178.16,178.24,90137.0
2019-11-27 11:00:00,178.17,178.62,176.89,178.18,128856.0,178.17,178.62,176.89,178.18,128856.0
2019-11-27 11:10:00,178.19,179.22,178.16,179.0,83664.0,178.19,179.22,178.16,179.0,83664.0
2019-11-27 11:20:00,179.03,179.42,178.36,178.5,89453.0,179.03,179.42,178.36,178.5,89453.0
2019-11-27 11:30:00,178.59,178.99,177.55,177.74,97299.0,178.59,178.99,177.55,177.74,97299.0
2019-11-27 11:40:00,177.72,178.79,177.55,178.59,39641.0,177.72,178.79,177.55,178.59,39641.0
2019-11-27 11:50:00,178.61,178.61,177.45,177.58,38650.0,178.61,178.61,177.45,177.58,38650.0
2019-11-27 12:00:00,177.67,177.92,177.49,177.56,29343.0,177.67,177.92,177.49,177.56,29343.0
2019-11-27 12:10:00,177.49,177.94,176.96,177.9,46259.0,177.49,177.94,176.96,177.9,46259.0
2019-11-27 12:20:00,177.87,177.9,176.95,177.21,39053.0,177.87,177.9,176.95,177.21,39053.0
2019-11-27 12:30:00,177.24,177.5,177.01,177.21,55325.0,177.24,177.5,177.01,177.21,55325.0
2019-11-27 12:40:00,177.17,178.1,176.97,178.06,115849.0,177.17,178.1,176.97,178.06,115849.0
2019-11-27 12:50:00,178.04,178.09,176.81,177.08,55293.0,178.04,178.09,176.81,177.08,55293.0
2019-11-27 13:00:00,177.05,177.64,176.85,177.32,16747.0,177.05,177.64,176.85,177.32,16747.0
2019-11-27 13:10:00,177.33,177.45,176.85,177.31,19517.0,177.33,177.45,176.85,177.31,19517.0
2019-11-27 13:20:00,177.34,177.86,176.99,177.17,51168.0,177.34,177.86,176.99,177.17,51168.0
2019-11-27 13:30:00,177.17,177.35,176.65,176.91,41307.0,177.17,177.35,176.65,176.91,41307.0
2019-11-27 13:40:00,176.94,177.48,176.82,177.48,29765.0,176.94,177.48,176.82,177.48,29765.0
2019-11-27 13:50:00,177.42,178.0,177.36,177.9,49103.0,177.42,178.0,177.36,177.9,49103.0
2019-11-27 14:00:00,177.93,178.21,177.59,178.2,38043.0,177.93,178.21,177.59,178.2,38043.0
2019-11-27 14:10:00,178.17,178.32,177.75,178.16,24147.0,178.17,178.32,177.75,178.16,24147.0
2019-11-27 14:20:00,178.18,178.49,178.03,178.13,28226.0,178.18,178.49,178.03,178.13,28226.0
2019-11-27 14:30:00,178.1,178.69,178.02,178.61,29708.0,178.1,178.69,178.02,178.61,29708.0
2019-11-27 14:40:00,178.68,178.93,178.61,178.75,26558.0,178.68,178.93,178.61,178.75,26558.0
2019-11-27 14:50:00,178.75,179.28,178.57,179.19,58091.0,178.75,179.28,178.57,179.19,58091.0
2019-11-27 15:00:00,179.22,179.31,178.77,179.13,56179.0,179.22,179.31,178.77,179.13,56179.0
2019-11-27 15:10:00,179.19,180.04,179.17,179.79,101703.0,179.19,180.04,179.17,179.79,101703.0
2019-11-27 15:20:00,179.74,179.95,179.55,179.79,89457.0,179.74,179.95,179.55,179.79,89457.0
2019-11-27 15:30:00,179.81,180.33,179.26,179.49,85515.0,179.81,180.33,179.26,179.49,85515.0
2019-11-27 15:40:00,179.49,180.32,179.47,180.13,65744.0,179.49,180.32,179.47,180.13,65744.0
2019-11-27 15:50:00,180.11,180.62,180.04,180.19,218735.0,180.11,180.62,180.04,180.19,218735.0
2019-11-29 09:30:00,178.5,179.88,176.65,179.21,140222.0,178.5,179.88,176.65,179.21,140222.0
2019-11-29 09:40:00,179.11,179.11,178.05,178.53,61650.0,179.11,179.11,178.05,178.53,61650.0
2019-11-29 09:50:00,178.58,179.44,178.58,179.35,93598.0,178.58,179.44,178.58,179.35,93598.0
2019-11-29 10:00:00,179.35,179.83,178.91,179.46,38812.0,179.35,179.83,178.91,179.46,38812.0
2019-11-29 10:10:00,179.43,180.32,179.43,179.93,49257.0,179.43,180.32,179.43,179.93,49257.0
2019-11-29 10:20:00,179.96,179.96,179.34,179.42,56112.0,179.96,179.96,179.34,179.42,56112.0
2019-11-29 10:30:00,179.46,179.47,178.94,179.25,38147.0,179.46,179.47,178.94,179.25,38147.0
2019-11-29 10:40:00,179.27,179.74,179.27,179.65,27163.0,179.27,179.74,179.27,179.65,27163.0
2019-11-29 10:50:00,179.65,180.11,179.47,180.11,30709.0,179.65,180.11,179.47,180.11,30709.0
2019-11-29 11:00:00,180.08,180.18,179.7,179.99,43888.0,180.08,180.18,179.7,179.99,43888.0
2019-11-29 11:10:00,179.99,180.34,179.69,180.34,34746.0,179.99,180.34,179.69,180.34,34746.0
2019-11-29 11:20:00,180.34,180.4,179.88,180.19,20327.0,180.34,180.4,179.88,180.19,20327.0
2019-11-29 11:30:00,180.18,180.26,179.93,179.93,16776.0,180.18,180.26,179.93,179.93,16776.0
2019-11-29 11:40:00,179.95,180.18,179.91,179.93,14498.0,179.95,180.18,179.91,179.93,14498.0
2019-11-29 11:50:00,179.94,180.67,179.94,180.46,35601.0,179.94,180.67,179.94,180.46,35601.0
2019-11-29 12:00:00,180.51,180.73,180.4,180.58,25184.0,180.51,180.73,180.4,180.58,25184.0
2019-11-29 12:10:00,180.61,181.04,180.61,180.73,47013.0,180.61,181.04,180.61,180.73,47013.0
2019-11-29 12:20:00,180.73,181.33,180.56,181.19,96455.0,180.73,181.33,180.56,181.19,96455.0
2019-11-29 12:30:00,181.13,181.36,180.74,180.79,27547.0,181.13,181.36,180.74,180.79,27547.0
2019-11-29 12:40:00,180.76,180.95,180.58,180.92,24562.0,180.76,180.95,180.58,180.92,24562.0
2019-11-29 12:50:00,180.9,181.19,180.81,180.96,80327.0,180.9,181.19,180.81,180.96,80327.0
2019-12-02 09:30:00,180.9,181.19,179.22,179.42,70641.0,180.9,181.19,179.22,179.42,70641.0
2019-12-02 09:40:00,179.56,179.81,178.5,178.63,62778.0,179.56,179.81,178.5,178.63,62778.0
2019-12-02 09:50:00,178.56,178.56,177.37,177.91,51654.0,178.56,178.56,177.37,177.91,51654.0
2019-12-02 10:00:00,177.74,177.83,176.02,176.62,64424.0,177.74,177.83,176.02,176.62,64424.0
2019-12-02 10:10:00,176.62,177.4,176.46,177.0,43795.0,176.62,177.4,176.46,177.0,43795.0
2019-12-02 10:20:00,176.93,177.0,175.9,176.36,44803.0,176.93,177.0,175.9,176.36,44803.0
2019-12-02 10:30:00,176.37,176.43,175.27,175.95,51949.0,176.37,176.43,175.27,175.95,51949.0
2019-12-02 10:40:00,176.01,176.7,175.73,175.9,27407.0,176.01,176.7,175.73,175.9,27407.0
2019-12-02 10:50:00,175.81,176.56,175.75,176.09,22204.0,175.81,176.56,175.75,176.09,22204.0
2019-12-02 11:00:00,176.1,176.34,175.55,175.76,29738.0,176.1,176.34,175.55,175.76,29738.0
2019-12-02 11:10:00,175.65,175.66,175.11,175.66,34036.0,175.65,175.66,175.11,175.66,34036.0
2019-12-02 11:20:00,175.71,176.02,175.5,175.58,27290.0,175.71,176.02,175.5,175.58,27290.0
2019-12-02 11:30:00,175.58,175.78,175.07,175.78,48260.0,175.58,175.78,175.07,175.78,48260.0
2019-12-02 11:40:00,175.78,176.36,175.78,176.36,27493.0,175.78,176.36,175.78,176.36,27493.0
2019-12-02 11:50:00,176.38,176.75,176.35,176.52,34908.0,176.38,176.75,176.35,176.52,34908.0
2019-12-02 12:00:00,176.55,176.68,176.18,176.25,19355.0,176.55,176.68,176.18,176.25,19355.0
2019-12-02 12:10:00,176.27,176.35,176.07,176.27,14031.0,176.27,176.35,176.07,176.27,14031.0
2019-12-02 12:20:00,176.28,176.28,175.37,175.88,27154.0,176.28,176.28,175.37,175.88,27154.0
2019-12-02 12:30:00,175.86,175.86,175.27,175.35,12358.0,175.86,175.86,175.27,175.35,12358.0
2019-12-02 12:40:00,175.39,175.68,175.32,175.62,20694.0,175.39,175.68,175.32,175.62,20694.0
2019-12-02 12:50:00,175.62,175.68,175.49,175.65,14998.0,175.62,175.68,175.49,175.65,14998.0
2019-12-02 13:00:00,175.65,175.96,175.45,175.95,21749.0,175.65,175.96,175.45,175.95,21749.0
2019-12-02 13:10:00,175.95,176.34,175.91,176.31,15780.0,175.95,176.34,175.91,176.31,15780.0
2019-12-02 13:20:00,176.25,176.59,176.12,176.58,14631.0,176.25,176.59,176.12,176.58,14631.0
2019-12-02 13:30:00,176.66,176.66,176.39,176.44,9774.0,176.66,176.66,176.39,176.44,9774.0
2019-12-02 13:40:00,176.4,176.42,176.2,176.23,22543.0,176.4,176.42,176.2,176.23,22543.0
2019-12-02 13:50:00,176.3,176.5,176.28,176.44,11976.0,176.3,176.5,176.28,176.44,11976.0
2019-12-02 14:00:00,176.4,176.5,176.29,176.34,11274.0,176.4,176.5,176.29,176.34,11274.0
2019-12-02 14:10:00,176.37,176.63,176.33,176.59,10568.0,176.37,176.63,176.33,176.59,10568.0
2019-12-02 14:20:00,176.59,176.79,176.55,176.71,14155.0,176.59,176.79,176.55,176.71,14155.0
2019-12-02 14:30:00,176.72,176.86,176.63,176.78,12486.0,176.72,176.86,176.63,176.78,12486.0
2019-12-02 14:40:00,176.81,176.9,176.71,176.73,12385.0,176.81,176.9,176.71,176.73,12385.0
2019-12-02 14:50:00,176.78,176.84,176.58,176.59,11478.0,176.78,176.84,176.58,176.59,11478.0
2019-12-02 15:00:00,176.63,176.65,176.21,176.28,18368.0,176.63,176.65,176.21,176.28,18368.0
2019-12-02 15:10:00,176.29,176.31,176.15,176.3,15849.0,176.29,176.31,176.15,176.3,15849.0
2019-12-02 15:20:00,176.29,176.29,175.93,176.09,17782.0,176.29,176.29,175.93,176.09,17782.0
2019-12-02 15:30:00,176.06,176.25,175.89,176.18,30535.0,176.06,176.25,175.89,176.18,30535.0
2019-12-02 15:40:00,176.17,176.33,176.07,176.08,30995.0,176.17,176.33,176.07,176.08,30995.0
2019-12-02 15:50:00,175.95,176.07,175.49,175.56,162463.0,175.95,176.07,175.49,175.56,162463.0
2019-12-03 09:30:00,172.2,173.61,170.92,173.26,98964.0,172.2,173.61,170.92,173.26,98964.0
2019-12-03 09:40:00,173.29,173.39,171.4,171.49,65259.0,173.29,173.39,171.4,171.49,65259.0
2019-12-03 09:50:00,171.45,172.74,171.26,172.57,60787.0,171.45,172.74,171.26,172.57,60787.0
2019-12-03 10:00:00,172.59,173.03,172.22,172.37,33216.0,172.59,173.03,172.22,172.37,33216.0
2019-12-03 10:10:00,172.32,173.37,172.04,173.2,33062.0,172.32,173.37,172.04,173.2,33062.0
2019-12-03 10:20:00,173.29,173.6,172.59,172.66,18151.0,173.29,173.6,172.59,172.66,18151.0
2019-12-03 10:30:00,172.72,173.58,172.61,173.45,35924.0,172.72,173.58,172.61,173.45,35924.0
2019-12-03 10:40:00,173.43,174.0,172.96,172.96,24830.0,173.43,174.0,172.96,172.96,24830.0
2019-12-03 10:50:00,173.06,174.11,172.98,174.11,13041.0,173.06,174.11,172.98,174.11,13041.0
2019-12-03 11:00:00,174.09,174.09,173.42,173.68,18982.0,174.09,174.09,173.42,173.68,18982.0
2019-12-03 11:10:00,173.69,174.28,173.58,174.05,16065.0,173.69,174.28,173.58,174.05,16065.0
2019-12-03 11:20:00,174.0,174.4,173.9,174.2,12582.0,174.0,174.4,173.9,174.2,12582.0
2019-12-03 11:30:00,174.13,174.34,173.93,174.28,11638.0,174.13,174.34,173.93,174.28,11638.0
2019-12-03 11:40:00,174.24,174.36,173.93,174.03,12242.0,174.24,174.36,173.93,174.03,12242.0
2019-12-03 11:50:00,174.05,174.08,173.62,173.94,16624.0,174.05,174.08,173.62,173.94,16624.0
2019-12-03 12:00:00,173.97,173.98,173.35,173.59,10321.0,173.97,173.98,173.35,173.59,10321.0
2019-12-03 12:10:00,173.7,173.98,173.65,173.92,8066.0,173.7,173.98,173.65,173.92,8066.0
2019-12-03 12:20:00,173.95,174.01,173.77,173.79,7499.0,173.95,174.01,173.77,173.79,7499.0
2019-12-03 12:30:00,173.81,173.9,173.44,173.53,11641.0,173.81,173.9,173.44,173.53,11641.0
2019-12-03 12:40:00,173.5,173.89,173.5,173.72,8027.0,173.5,173.89,173.5,173.72,8027.0
2019-12-03 12:50:00,173.7,173.84,173.63,173.84,13434.0,173.7,173.84,173.63,173.84,13434.0
2019-12-03 13:00:00,173.89,174.13,173.76,174.06,13532.0,173.89,174.13,173.76,174.06,13532.0
2019-12-03 13:10:00,174.03,174.24,173.93,174.04,10129.0,174.03,174.24,173.93,174.04,10129.0
2019-12-03 13:20:00,174.05,174.19,173.92,174.13,8390.0,174.05,174.19,173.92,174.13,8390.0
2019-12-03 13:30:00,174.12,174.75,174.12,174.7,17575.0,174.12,174.75,174.12,174.7,17575.0
2019-12-03 13:40:00,174.69,174.69,174.29,174.31,13881.0,174.69,174.69,174.29,174.31,13881.0
2019-12-03 13:50:00,174.31,174.67,174.27,174.63,13898.0,174.31,174.67,174.27,174.63,13898.0
2019-12-03 14:00:00,174.61,174.8,174.59,174.63,13241.0,174.61,174.8,174.59,174.63,13241.0
2019-12-03 14:10:00,174.63,174.89,174.21,174.21,14325.0,174.63,174.89,174.21,174.21,14325.0
2019-12-03 14:20:00,174.18,174.4,174.03,174.4,8953.0,174.18,174.4,174.03,174.4,8953.0
2019-12-03 14:30:00,174.38,174.54,174.23,174.5,10637.0,174.38,174.54,174.23,174.5,10637.0
2019-12-03 14:40:00,174.52,174.87,174.47,174.87,10701.0,174.52,174.87,174.47,174.87,10701.0
2019-12-03 14:50:00,174.88,174.92,174.63,174.64,9324.0,174.88,174.92,174.63,174.64,9324.0
2019-12-03 15:00:00,174.69,174.83,174.49,174.74,13172.0,174.69,174.83,174.49,174.74,13172.0
2019-12-03 15:10:00,174.74,175.09,174.73,174.93,23427.0,174.74,175.09,174.73,174.93,23427.0
2019-12-03 15:20:00,174.92,175.57,174.92,175.5,15952.0,174.92,175.57,174.92,175.5,15952.0
2019-12-03 15:30:00,175.5,175.57,175.24,175.44,18966.0,175.5,175.57,175.24,175.44,18966.0
2019-12-03 15:40:00,175.5,175.68,175.3,175.59,23640.0,175.5,175.68,175.3,175.59,23640.0
2019-12-03 15:50:00,175.7,175.73,175.38,175.4,84145.0,175.7,175.73,175.38,175.4,84145.0
2019-12-04 09:30:00,175.09,175.38,173.61,174.39,47396.0,175.09,175.38,173.61,174.39,47396.0
2019-12-04 09:40:00,174.39,174.82,173.98,174.3,16534.0,174.39,174.82,173.98,174.3,16534.0
2019-12-04 09:50:00,174.3,175.96,174.19,175.47,31522.0,174.3,175.96,174.19,175.47,31522.0
2019-12-04 10:00:00,175.34,175.77,174.99,175.14,18662.0,175.34,175.77,174.99,175.14,18662.0
2019-12-04 10:10:00,175.1,175.3,174.58,174.66,13544.0,175.1,175.3,174.58,174.66,13544.0
2019-12-04 10:20:00,174.65,174.93,174.53,174.81,5137.0,174.65,174.93,174.53,174.81,5137.0
2019-12-04 10:30:00,174.81,175.25,174.67,174.99,6244.0,174.81,175.25,174.67,174.99,6244.0
2019-12-04 10:40:00,174.99,175.48,174.95,175.39,6900.0,174.99,175.48,174.95,175.39,6900.0
2019-12-04 10:50:00,175.3,175.34,175.16,175.27,6288.0,175.3,175.34,175.16,175.27,6288.0
2019-12-04 11:00:00,175.27,175.41,174.92,175.05,15959.0,175.27,175.41,174.92,175.05,15959.0
2019-12-04 11:10:00,174.95,175.42,174.78,175.35,6095.0,174.95,175.42,174.78,175.35,6095.0
2019-12-04 11:20:00,175.45,175.61,175.34,175.34,7786.0,175.45,175.61,175.34,175.34,7786.0
2019-12-04 11:30:00,175.4,175.88,175.4,175.71,5566.0,175.4,175.88,175.4,175.71,5566.0
2019-12-04 11:40:00,175.77,175.99,175.73,175.85,11368.0,175.77,175.99,175.73,175.85,11368.0
2019-12-04 11:50:00,175.87,175.87,175.38,175.4,23532.0,175.87,175.87,175.38,175.4,23532.0
2019-12-04 12:00:00,175.4,175.76,175.39,175.72,5510.0,175.4,175.76,175.39,175.72,5510.0
2019-12-04 12:10:00,175.69,176.03,175.49,175.69,24395.0,175.69,176.03,175.49,175.69,24395.0
2019-12-04 12:20:00,175.75,175.9,175.59,175.9,17370.0,175.75,175.9,175.59,175.9,17370.0
2019-12-04 12:30:00,175.92,176.47,175.89,176.47,16353.0,175.92,176.47,175.89,176.47,16353.0
2019-12-04 12:40:00,176.5,176.72,176.38,176.55,23242.0,176.5,176.72,176.38,176.55,23242.0
2019-12-04 12:50:00,176.49,176.72,176.48,176.66,3774.0,176.49,176.72,176.48,176.66,3774.0
2019-12-04 13:00:00,176.68,176.73,176.22,176.22,7216.0,176.68,176.73,176.22,176.22,7216.0
2019-12-04 13:10:00,176.23,176.41,176.15,176.17,5726.0,176.23,176.41,176.15,176.17,5726.0
2019-12-04 13:20:00,176.11,176.35,176.0,176.35,4931.0,176.11,176.35,176.0,176.35,4931.0
2019-12-04 13:30:00,176.35,176.51,176.28,176.38,6919.0,176.35,176.51,176.28,176.38,6919.0
2019-12-04 13:40:00,176.36,176.53,176.28,176.5,6473.0,176.36,176.53,176.28,176.5,6473.0
2019-12-04 13:50:00,176.51,176.63,176.34,176.63,9613.0,176.51,176.63,176.34,176.63,9613.0
2019-12-04 14:00:00,176.63,176.92,176.54,176.84,11016.0,176.63,176.92,176.54,176.84,11016.0
2019-12-04 14:10:00,176.86,176.88,176.67,176.88,17778.0,176.86,176.88,176.67,176.88,17778.0
2019-12-04 14:20:00,176.88,176.91,176.57,176.69,7689.0,176.88,176.91,176.57,176.69,7689.0
2019-12-04 14:30:00,176.64,176.66,176.43,176.48,6107.0,176.64,176.66,176.43,176.48,6107.0
2019-12-04 14:40:00,176.48,176.75,176.45,176.75,40095.0,176.48,176.75,176.45,176.75,40095.0
2019-12-04 14:50:00,176.75,177.13,176.71,176.95,43657.0,176.75,177.13,176.71,176.95,43657.0
2019-12-04 15:00:00,176.94,177.33,176.94,177.16,33587.0,176.94,177.33,176.94,177.16,33587.0
2019-12-04 15:10:00,177.09,177.3,177.04,177.19,17997.0,177.09,177.3,177.04,177.19,17997.0
2019-12-04 15:20:00,177.13,177.15,176.99,177.03,14093.0,177.13,177.15,176.99,177.03,14093.0
2019-12-04 15:30:00,177.01,177.03,176.8,176.94,22400.0,177.01,177.03,176.8,176.94,22400.0
2019-12-04 15:40:00,176.97,177.08,176.9,177.08,20105.0,176.97,177.08,176.9,177.08,20105.0
2019-12-04 15:50:00,177.13,177.23,176.34,176.38,83796.0,177.13,177.23,176.34,176.38,83796.0
2019-12-05 09:30:00,177.56,177.56,175.79,175.79,23303.0,177.56,177.56,175.79,175.79,23303.0
2019-12-05 09:40:00,175.85,175.86,175.31,175.52,22820.0,175.85,175.86,175.31,175.52,22820.0
2019-12-05 09:50:00,175.45,175.71,175.22,175.51,7908.0,175.45,175.71,175.22,175.51,7908.0
2019-12-05 10:00:00,175.33,175.98,175.28,175.38,22867.0,175.33,175.98,175.28,175.38,22867.0
2019-12-05 10:10:00,175.39,176.0,175.28,175.82,18112.0,175.39,176.0,175.28,175.82,18112.0
2019-12-05 10:20:00,175.79,175.9,175.54,175.79,17752.0,175.79,175.9,175.54,175.79,17752.0
2019-12-05 10:30:00,175.77,176.02,175.67,175.92,9059.0,175.77,176.02,175.67,175.92,9059.0
2019-12-05 10:40:00,175.87,176.18,175.63,176.1,7035.0,175.87,176.18,175.63,176.1,7035.0
2019-12-05 10:50:00,176.11,176.34,175.86,176.25,7500.0,176.11,176.34,175.86,176.25,7500.0
2019-12-05 11:00:00,176.2,176.48,176.08,176.43,12900.0,176.2,176.48,176.08,176.43,12900.0
2019-12-05 11:10:00,176.46,176.63,176.21,176.57,12232.0,176.46,176.63,176.21,176.57,12232.0
2019-12-05 11:20:00,176.61,176.76,176.39,176.44,7388.0,176.61,176.76,176.39,176.44,7388.0
2019-12-05 11:30:00,176.5,176.54,176.22,176.47,13639.0,176.5,176.54,176.22,176.47,13639.0
2019-12-05 11:40:00,176.51,176.62,176.29,176.32,13753.0,176.51,176.62,176.29,176.32,13753.0
2019-12-05 11:50:00,176.46,176.54,176.22,176.22,8158.0,176.46,176.54,176.22,176.22,8158.0
2019-12-05 12:00:00,176.2,176.39,176.15,176.31,5915.0,176.2,176.39,176.15,176.31,5915.0
2019-12-05 12:10:00,176.33,176.61,176.19,176.51,10197.0,176.33,176.61,176.19,176.51,10197.0
2019-12-05 12:20:00,176.46,176.54,176.37,176.45,4312.0,176.46,176.54,176.37,176.45,4312.0
2019-12-05 12:30:00,176.47,176.53,176.19,176.5,4954.0,176.47,176.53,176.19,176.5,4954.0
2019-12-05 12:40:00,176.53,176.61,176.05,176.33,11300.0,176.53,176.61,176.05,176.33,11300.0
2019-12-05 12:50:00,176.32,176.32,176.08,176.16,3099.0,176.32,176.32,176.08,176.16,3099.0
2019-12-05 13:00:00,176.11,176.35,176.1,176.32,5313.0,176.11,176.35,176.1,176.32,5313.0
2019-12-05 13:10:00,176.35,176.56,176.28,176.47,3448.0,176.35,176.56,176.28,176.47,3448.0
2019-12-05 13:20:00,176.37,176.6,176.33,176.59,5520.0,176.37,176.6,176.33,176.59,5520.0
2019-12-05 13:30:00,176.58,176.58,176.39,176.5,7502.0,176.58,176.58,176.39,176.5,7502.0
2019-12-05 13:40:00,176.57,176.65,176.3,176.5,20768.0,176.57,176.65,176.3,176.5,20768.0
2019-12-05 13:50:00,176.47,176.63,176.41,176.54,8753.0,176.47,176.63,176.41,176.54,8753.0
2019-12-05 14:00:00,176.54,176.57,176.4,176.48,10324.0,176.54,176.57,176.4,176.48,10324.0
2019-12-05 14:10:00,176.49,176.6,176.46,176.59,10100.0,176.49,176.6,176.46,176.59,10100.0
2019-12-05 14:20:00,176.58,177.13,176.58,177.07,12269.0,176.58,177.13,176.58,177.07,12269.0
2019-12-05 14:30:00,177.06,177.22,177.0,177.22,7514.0,177.06,177.22,177.0,177.22,7514.0
2019-12-05 14:40:00,177.28,177.32,176.95,177.09,9892.0,177.28,177.32,176.95,177.09,9892.0
2019-12-05 14:50:00,177.13,177.21,176.66,177.03,25553.0,177.13,177.21,176.66,177.03,25553.0
2019-12-05 15:00:00,177.05,177.12,176.87,176.87,7010.0,177.05,177.12,176.87,176.87,7010.0
2019-12-05 15:10:00,176.86,177.17,176.85,177.12,9683.0,176.86,177.17,176.85,177.12,9683.0
2019-12-05 15:20:00,177.12,177.25,177.08,177.25,9496.0,177.12,177.25,177.08,177.25,9496.0
2019-12-05 15:30:00,177.26,177.28,177.02,177.1,24324.0,177.26,177.28,177.02,177.1,24324.0
2019-12-05 15:40:00,177.08,177.1,176.74,176.74,25483.0,177.08,177.1,176.74,176.74,25483.0
2019-12-05 15:50:00,176.72,176.85,176.55,176.62,65523.0,176.72,176.85,176.55,176.62,65523.0
2019-12-06 09:30:00,177.93,178.5,176.73,177.6,45993.0,177.93,178.5,176.73,177.6,45993.0
2019-12-06 09:40:00,177.71,178.1,177.19,177.98,14449.0,177.71,178.1,177.19,177.98,14449.0
2019-12-06 09:50:00,177.96,178.12,177.65,177.91,19533.0,177.96,178.12,177.65,177.91,19533.0
2019-12-06 10:00:00,177.97,178.43,177.8,178.41,14374.0,177.97,178.43,177.8,178.41,14374.0
2019-12-06 10:10:00,178.41,178.46,177.78,178.15,18021.0,178.41,178.46,177.78,178.15,18021.0
2019-12-06 10:20:00,178.07,178.75,177.99,178.32,24366.0,178.07,178.75,177.99,178.32,24366.0
2019-12-06 10:30:00,178.37,178.53,177.92,178.16,19074.0,178.37,178.53,177.92,178.16,19074.0
2019-12-06 10:40:00,178.16,178.35,178.12,178.31,12012.0,178.16,178.35,178.12,178.31,12012.0
2019-12-06 10:50:00,178.27,178.4,178.18,178.18,8280.0,178.27,178.4,178.18,178.18,8280.0
2019-12-06 11:00:00,178.15,178.47,178.14,178.33,8204.0,178.15,178.47,178.14,178.33,8204.0
2019-12-06 11:10:00,178.28,178.41,178.25,178.33,6817.0,178.28,178.41,178.25,178.33,6817.0
2019-12-06 11:20:00,178.3,178.78,178.27,178.71,12765.0,178.3,178.78,178.27,178.71,12765.0
2019-12-06 11:30:00,178.67,178.91,178.5,178.91,12077.0,178.67,178.91,178.5,178.91,12077.0
2019-12-06 11:40:00,178.87,178.87,178.57,178.7,6808.0,178.87,178.87,178.57,178.7,6808.0
2019-12-06 11:50:00,178.69,178.87,178.57,178.78,9639.0,178.69,178.87,178.57,178.78,9639.0
2019-12-06 12:00:00,178.72,179.12,178.7,179.02,6375.0,178.72,179.12,178.7,179.02,6375.0
2019-12-06 12:10:00,179.03,179.53,178.97,179.53,13456.0,179.03,179.53,178.97,179.53,13456.0
2019-12-06 12:20:00,179.54,179.56,179.32,179.46,17492.0,179.54,179.56,179.32,179.46,17492.0
2019-12-06 12:30:00,179.43,179.46,179.3,179.42,11012.0,179.43,179.46,179.3,179.42,11012.0
2019-12-06 12:40:00,179.42,179.92,179.41,179.92,13354.0,179.42,179.92,179.41,179.92,13354.0
2019-12-06 12:50:00,179.87,179.89,179.45,179.68,20308.0,179.87,179.89,179.45,179.68,20308.0
2019-12-06 13:00:00,179.7,179.77,179.62,179.74,19550.0,179.7,179.77,179.62,179.74,19550.0
2019-12-06 13:10:00,179.75,179.75,179.6,179.7,6840.0,179.75,179.75,179.6,179.7,6840.0
2019-12-06 13:20:00,179.71,179.73,179.39,179.62,6517.0,179.71,179.73,179.39,179.62,6517.0
2019-12-06 13:30:00,179.56,179.57,179.18,179.25,8879.0,179.56,179.57,179.18,179.25,8879.0
2019-12-06 13:40:00,179.29,179.35,179.09,179.09,11629.0,179.29,179.35,179.09,179.09,11629.0
2019-12-06 13:50:00,179.09,179.29,179.0,179.25,7957.0,179.09,179.29,179.0,179.25,7957.0
2019-12-06 14:00:00,179.21,179.56,179.21,179.4,9837.0,179.21,179.56,179.21,179.4,9837.0
2019-12-06 14:10:00,179.42,179.51,179.31,179.42,6677.0,179.42,179.51,179.31,179.42,6677.0
2019-12-06 14:20:00,179.4,179.66,179.31,179.62,9414.0,179.4,179.66,179.31,179.62,9414.0
2019-12-06 14:30:00,179.67,179.67,179.46,179.49,8606.0,179.67,179.67,179.46,179.49,8606.0
2019-12-06 14:40:00,179.53,179.75,179.44,179.68,17065.0,179.53,179.75,179.44,179.68,17065.0
2019-12-06 14:50:00,179.73,179.75,179.52,179.56,8726.0,179.73,179.75,179.52,179.56,8726.0
2019-12-06 15:00:00,179.49,179.64,179.47,179.6,8685.0,179.49,179.64,179.47,179.6,8685.0
2019-12-06 15:10:00,179.59,179.63,179.44,179.63,9573.0,179.59,179.63,179.44,179.63,9573.0
2019-12-06 15:20:00,179.61,179.61,179.41,179.52,16101.0,179.61,179.61,179.41,179.52,16101.0
2019-12-06 15:30:00,179.51,179.63,179.46,179.54,14267.0,179.51,179.63,179.46,179.54,14267.0
2019-12-06 15:40:00,179.54,179.7,179.48,179.52,23327.0,179.54,179.7,179.48,179.52,23327.0
2019-12-06 15:50:00,179.49,179.65,179.22,179.33,87090.0,179.49,179.65,179.22,179.33,87090.0
2019-12-09 09:30:00,179.33,179.78,179.13,179.33,21667.0,179.33,179.78,179.13,179.33,21667.0
2019-12-09 09:40:00,179.21,179.9,179.13,179.9,14023.0,179.21,179.9,179.13,179.9,14023.0
2019-12-09 09:50:00,179.95,180.82,179.91,180.44,30518.0,179.95,180.82,179.91,180.44,30518.0
2019-12-09 10:00:00,180.49,181.09,180.48,180.65,33864.0,180.49,181.09,180.48,180.65,33864.0
2019-12-09 10:10:00,180.7,180.99,180.6,180.68,15463.0,180.7,180.99,180.6,180.68,15463.0
2019-12-09 10:20:00,180.73,180.86,180.48,180.86,16037.0,180.73,180.86,180.48,180.86,16037.0
2019-12-09 10:30:00,180.77,180.86,180.5,180.51,9425.0,180.77,180.86,180.5,180.51,9425.0
2019-12-09 10:40:00,180.47,180.55,180.34,180.5,5868.0,180.47,180.55,180.34,180.5,5868.0
2019-12-09 10:50:00,180.46,180.55,180.4,180.51,9763.0,180.46,180.55,180.4,180.51,9763.0
2019-12-09 11:00:00,180.5,180.55,180.1,180.37,16138.0,180.5,180.55,180.1,180.37,16138.0
2019-12-09 11:10:00,180.38,180.55,180.3,180.5,9869.0,180.38,180.55,180.3,180.5,9869.0
2019-12-09 11:20:00,180.49,180.55,180.25,180.49,9160.0,180.49,180.55,180.25,180.49,9160.0
2019-12-09 11:30:00,180.45,180.57,180.35,180.49,8356.0,180.45,180.57,180.35,180.49,8356.0
2019-12-09 11:40:00,180.52,180.72,180.44,180.72,6971.0,180.52,180.72,180.44,180.72,6971.0
2019-12-09 11:50:00,180.72,180.75,180.33,180.48,11093.0,180.72,180.75,180.33,180.48,11093.0
2019-12-09 12:00:00,180.47,181.0,180.45,180.82,35757.0,180.47,181.0,180.45,180.82,35757.0
2019-12-09 12:10:00,180.82,181.22,180.82,181.1,25563.0,180.82,181.22,180.82,181.1,25563.0
2019-12-09 12:20:00,181.11,181.23,181.04,181.06,10324.0,181.11,181.23,181.04,181.06,10324.0
2019-12-09 12:30:00,181.02,181.24,180.96,181.11,8470.0,181.02,181.24,180.96,181.11,8470.0
2019-12-09 12:40:00,181.15,181.44,181.15,181.32,8017.0,181.15,181.44,181.15,181.32,8017.0
2019-12-09 12:50:00,181.33,181.5,181.23,181.5,4898.0,181.33,181.5,181.23,181.5,4898.0
2019-12-09 13:00:00,181.49,181.55,181.18,181.31,5579.0,181.49,181.55,181.18,181.31,5579.0
2019-12-09 13:10:00,181.32,181.39,181.13,181.15,39246.0,181.32,181.39,181.13,181.15,39246.0
2019-12-09 13:20:00,181.11,181.15,180.84,181.08,70672.0,181.11,181.15,180.84,181.08,70672.0
2019-12-09 13:30:00,181.02,181.23,180.9,181.17,118253.0,181.02,181.23,180.9,181.17,118253.0
2019-12-09 13:40:00,181.11,181.19,180.92,180.99,13672.0,181.11,181.19,180.92,180.99,13672.0
2019-12-09 13:50:00,180.98,181.09,180.86,180.92,59382.0,180.98,181.09,180.86,180.92,59382.0
2019-12-09 14:00:00,180.96,180.96,179.89,179.89,26259.0,180.96,180.96,179.89,179.89,26259.0
2019-12-09 14:10:00,179.9,180.0,179.59,179.96,18591.0,179.9,180.0,179.59,179.96,18591.0
2019-12-09 14:20:00,179.99,180.08,179.69,180.04,18793.0,179.99,180.08,179.69,180.04,18793.0
2019-12-09 14:30:00,179.98,180.1,179.92,180.02,10752.0,179.98,180.1,179.92,180.02,10752.0
2019-12-09 14:40:00,179.97,179.97,179.54,179.54,13693.0,179.97,179.97,179.54,179.54,13693.0
2019-12-09 14:50:00,179.55,179.69,179.54,179.64,10094.0,179.55,179.69,179.54,179.64,10094.0
2019-12-09 15:00:00,179.57,179.62,179.48,179.58,40934.0,179.57,179.62,179.48,179.58,40934.0
2019-12-09 15:10:00,179.58,179.75,179.54,179.66,15667.0,179.58,179.75,179.54,179.66,15667.0
2019-12-09 15:20:00,179.7,179.88,179.62,179.78,12692.0,179.7,179.88,179.62,179.78,12692.0
2019-12-09 15:30:00,179.75,179.78,178.98,179.11,22023.0,179.75,179.78,178.98,179.11,22023.0
2019-12-09 15:40:00,179.11,179.35,179.04,179.28,23482.0,179.11,179.35,179.04,179.28,23482.0
2019-12-09 15:50:00,179.25,179.31,178.71,178.78,129413.0,179.25,179.31,178.71,178.78,129413.0
2019-12-10 09:30:00,178.5,179.55,178.14,179.28,97677.0,178.5,179.55,178.14,179.28,97677.0
2019-12-10 09:40:00,179.36,179.44,178.86,179.21,26680.0,179.36,179.44,178.86,179.21,26680.0
2019-12-10 09:50:00,179.16,179.5,179.03,179.25,17181.0,179.16,179.5,179.03,179.25,17181.0
2019-12-10 10:00:00,179.24,179.39,179.19,179.3,15625.0,179.24,179.39,179.19,179.3,15625.0
2019-12-10 10:10:00,179.2,179.43,179.16,179.37,15302.0,179.2,179.43,179.16,179.37,15302.0
2019-12-10 10:20:00,179.4,179.47,179.21,179.39,18043.0,179.4,179.47,179.21,179.39,18043.0
2019-12-10 10:30:00,179.4,179.45,179.24,179.35,9127.0,179.4,179.45,179.24,179.35,9127.0
2019-12-10 10:40:00,179.34,179.41,179.18,179.23,9347.0,179.34,179.41,179.18,179.23,9347.0
2019-12-10 10:50:00,179.26,179.42,179.2,179.38,8965.0,179.26,179.42,179.2,179.38,8965.0
2019-12-10 11:00:00,179.39,179.78,179.09,179.75,46501.0,179.39,179.78,179.09,179.75,46501.0
2019-12-10 11:10:00,179.75,179.81,179.3,179.33,46966.0,179.75,179.81,179.3,179.33,46966.0
2019-12-10 11:20:00,179.36,179.43,179.31,179.38,6274.0,179.36,179.43,179.31,179.38,6274.0
2019-12-10 11:30:00,179.4,179.49,179.34,179.42,8852.0,179.4,179.49,179.34,179.42,8852.0
2019-12-10 11:40:00,179.47,179.47,179.36,179.4,10703.0,179.47,179.47,179.36,179.4,10703.0
2019-12-10 11:50:00,179.45,179.56,179.41,179.54,67779.0,179.45,179.56,179.41,179.54,67779.0
2019-12-10 12:00:00,179.56,179.56,179.37,179.46,13850.0,179.56,179.56,179.37,179.46,13850.0
2019-12-10 12:10:00,179.51,179.56,179.33,179.36,20321.0,179.51,179.56,179.33,179.36,20321.0
2019-12-10 12:20:00,179.34,179.35,178.9,179.01,7740.0,179.34,179.35,178.9,179.01,7740.0
2019-12-10 12:30:00,179.0,179.26,178.99,179.24,12507.0,179.0,179.26,178.99,179.24,12507.0
2019-12-10 12:40:00,179.21,179.27,178.93,178.95,8329.0,179.21,179.27,178.93,178.95,8329.0
2019-12-10 12:50:00,178.9,179.18,178.73,179.11,12504.0,178.9,179.18,178.73,179.11,12504.0
2019-12-10 13:00:00,179.18,179.29,179.16,179.22,19872.0,179.18,179.29,179.16,179.22,19872.0
2019-12-10 13:10:00,179.23,179.27,179.17,179.17,6867.0,179.23,179.27,179.17,179.17,6867.0
2019-12-10 13:20:00,179.19,179.26,179.08,179.21,5767.0,179.19,179.26,179.08,179.21,5767.0
2019-12-10 13:30:00,179.21,179.27,179.08,179.25,7966.0,179.21,179.27,179.08,179.25,7966.0
2019-12-10 13:40:00,179.25,179.25,179.03,179.12,4938.0,179.25,179.25,179.03,179.12,4938.0
2019-12-10 13:50:00,179.11,179.11,178.86,178.91,3599.0,179.11,179.11,178.86,178.91,3599.0
2019-12-10 14:00:00,178.9,178.98,178.69,178.93,8485.0,178.9,178.98,178.69,178.93,8485.0
2019-12-10 14:10:00,178.93,179.16,178.9,179.15,7738.0,178.93,179.16,178.9,179.15,7738.0
2019-12-10 14:20:00,179.16,179.17,178.96,179.0,9482.0,179.16,179.17,178.96,179.0,9482.0
2019-12-10 14:30:00,179.03,179.06,178.79,178.89,8584.0,179.03,179.06,178.79,178.89,8584.0
2019-12-10 14:40:00,178.92,178.92,178.76,178.83,7575.0,178.92,178.92,178.76,178.83,7575.0
2019-12-10 14:50:00,178.85,178.9,178.75,178.77,4734.0,178.85,178.9,178.75,178.77,4734.0
2019-12-10 15:00:00,178.75,178.8,178.33,178.39,16839.0,178.75,178.8,178.33,178.39,16839.0
2019-12-10 15:10:00,178.42,178.51,178.19,178.19,15399.0,178.42,178.51,178.19,178.19,15399.0
2019-12-10 15:20:00,178.18,178.24,178.09,178.11,11269.0,178.18,178.24,178.09,178.11,11269.0
2019-12-10 15:30:00,178.11,178.13,177.79,177.8,19933.0,178.11,178.13,177.79,177.8,19933.0
2019-12-10 15:40:00,177.81,178.09,177.66,178.05,25925.0,177.81,178.09,177.66,178.05,25925.0
2019-12-10 15:50:00,178.05,178.51,177.99,178.47,79903.0,178.05,178.51,177.99,178.47,79903.0
2019-12-11 09:30:00,179.08,179.28,177.97,178.74,76000.0,179.08,179.28,177.97,178.74,76000.0
2019-12-11 09:40:00,178.73,178.73,177.98,178.29,24510.0,178.73,178.73,177.98,178.29,24510.0
2019-12-11 09:50:00,178.18,178.47,177.98,178.44,36256.0,178.18,178.47,177.98,178.44,36256.0
2019-12-11 10:00:00,178.42,179.35,178.34,179.35,28313.0,178.42,179.35,178.34,179.35,28313.0
2019-12-11 10:10:00,179.28,179.74,179.12,179.7,42513.0,179.28,179.74,179.12,179.7,42513.0
2019-12-11 10:20:00,179.76,179.8,179.38,179.38,14512.0,179.76,179.8,179.38,179.38,14512.0
2019-12-11 10:30:00,179.37,179.37,178.95,178.95,12570.0,179.37,179.37,178.95,178.95,12570.0
2019-12-11 10:40:00,178.98,179.23,178.89,179.01,11612.0,178.98,179.23,178.89,179.01,11612.0
2019-12-11 10:50:00,178.94,179.13,178.87,178.92,7598.0,178.94,179.13,178.87,178.92,7598.0
2019-12-11 11:00:00,178.86,178.92,178.63,178.85,8040.0,178.86,178.92,178.63,178.85,8040.0
2019-12-11 11:10:00,178.82,179.03,178.81,179.01,8532.0,178.82,179.03,178.81,179.01,8532.0
2019-12-11 11:20:00,179.01,179.01,178.69,178.71,7029.0,179.01,179.01,178.69,178.71,7029.0
2019-12-11 11:30:00,178.75,178.75,178.38,178.4,15594.0,178.75,178.75,178.38,178.4,15594.0
2019-12-11 11:40:00,178.42,178.54,178.16,178.22,24724.0,178.42,178.54,178.16,178.22,24724.0
2019-12-11 11:50:00,178.21,178.33,177.99,178.01,28696.0,178.21,178.33,177.99,178.01,28696.0
2019-12-11 12:00:00,178.0,178.3,177.87,178.18,20092.0,178.0,178.3,177.87,178.18,20092.0
2019-12-11 12:10:00,178.11,178.21,177.84,178.1,36809.0,178.11,178.21,177.84,178.1,36809.0
2019-12-11 12:20:00,178.06,178.15,177.95,177.98,37183.0,178.06,178.15,177.95,177.98,37183.0
2019-12-11 12:30:00,177.99,178.03,177.81,177.9,13926.0,177.99,178.03,177.81,177.9,13926.0
2019-12-11 12:40:00,177.92,178.09,177.91,177.96,18681.0,177.92,178.09,177.91,177.96,18681.0
2019-12-11 12:50:00,177.97,178.18,177.91,178.03,102678.0,177.97,178.18,177.91,178.03,102678.0
2019-12-11 13:00:00,178.03,178.07,177.94,178.04,49725.0,178.03,178.07,177.94,178.04,49725.0
2019-12-11 13:10:00,178.04,178.15,177.82,177.83,29321.0,178.04,178.15,177.82,177.83,29321.0
2019-12-11 13:20:00,177.81,178.03,177.71,177.99,10366.0,177.81,178.03,177.71,177.99,10366.0
2019-12-11 13:30:00,178.03,178.05,177.93,177.95,19743.0,178.03,178.05,177.93,177.95,19743.0
2019-12-11 13:40:00,177.93,178.03,177.9,178.0,7818.0,177.93,178.03,177.9,178.0,7818.0
2019-12-11 13:50:00,177.99,178.0,177.73,177.97,25168.0,177.99,178.0,177.73,177.97,25168.0
2019-12-11 14:00:00,177.87,178.3,177.73,178.13,40549.0,177.87,178.3,177.73,178.13,40549.0
2019-12-11 14:10:00,178.15,178.32,177.86,178.09,32817.0,178.15,178.32,177.86,178.09,32817.0
2019-12-11 14:20:00,178.11,178.79,178.08,178.54,14111.0,178.11,178.79,178.08,178.54,14111.0
2019-12-11 14:30:00,178.55,178.88,178.48,178.55,48357.0,178.55,178.88,178.48,178.55,48357.0
2019-12-11 14:40:00,178.6,178.71,178.38,178.45,24937.0,178.6,178.71,178.38,178.45,24937.0
2019-12-11 14:50:00,178.45,178.89,178.38,178.89,17283.0,178.45,178.89,178.38,178.89,17283.0
2019-12-11 15:00:00,178.9,179.08,178.88,178.98,13855.0,178.9,179.08,178.88,178.98,13855.0
2019-12-11 15:10:00,178.93,179.03,178.83,178.89,11548.0,178.93,179.03,178.83,178.89,11548.0
2019-12-11 15:20:00,178.92,179.32,178.89,179.31,21149.0,178.92,179.32,178.89,179.31,21149.0
2019-12-11 15:30:00,179.31,179.38,179.2,179.33,18535.0,179.31,179.38,179.2,179.33,18535.0
2019-12-11 15:40:00,179.36,179.64,179.36,179.46,25990.0,179.36,179.64,179.36,179.46,25990.0
2019-12-11 15:50:00,179.5,179.9,179.5,179.64,76115.0,179.5,179.9,179.5,179.64,76115.0
2019-12-12 09:30:00,176.87,178.24,175.31,178.18,69093.0,176.87,178.24,175.31,178.18,69093.0
2019-12-12 09:40:00,178.08,178.24,177.5,177.59,19381.0,178.08,178.24,177.5,177.59,19381.0
2019-12-12 09:50:00,177.59,178.42,177.58,178.25,10731.0,177.59,178.42,177.58,178.25,10731.0
2019-12-12 10:00:00,178.41,178.95,178.28,178.77,28763.0,178.41,178.95,178.28,178.77,28763.0
2019-12-12 10:10:00,178.78,178.93,178.44,178.53,102407.0,178.78,178.93,178.44,178.53,102407.0
2019-12-12 10:20:00,178.54,178.76,178.33,178.76,30119.0,178.54,178.76,178.33,178.76,30119.0
2019-12-12 10:30:00,178.68,178.69,178.06,178.21,26742.0,178.68,178.69,178.06,178.21,26742.0
2019-12-12 10:40:00,178.16,178.16,177.27,177.3,25794.0,178.16,178.16,177.27,177.3,25794.0
2019-12-12 10:50:00,177.33,177.76,177.26,177.43,21506.0,177.33,177.76,177.26,177.43,21506.0
2019-12-12 11:00:00,177.39,177.64,177.33,177.47,23612.0,177.39,177.64,177.33,177.47,23612.0
2019-12-12 11:10:00,177.5,177.5,177.02,177.06,17828.0,177.5,177.5,177.02,177.06,17828.0
2019-12-12 11:20:00,177.04,177.06,176.52,176.52,8085.0,177.04,177.06,176.52,176.52,8085.0
2019-12-12 11:30:00,176.52,176.95,176.36,176.88,8822.0,176.52,176.95,176.36,176.88,8822.0
2019-12-12 11:40:00,176.79,176.82,176.57,176.74,13113.0,176.79,176.82,176.57,176.74,13113.0
2019-12-12 11:50:00,176.73,176.93,176.22,176.61,10480.0,176.73,176.93,176.22,176.61,10480.0
2019-12-12 12:00:00,176.65,176.75,176.51,176.63,8789.0,176.65,176.75,176.51,176.63,8789.0
2019-12-12 12:10:00,176.74,176.86,176.5,176.56,12880.0,176.74,176.86,176.5,176.56,12880.0
2019-12-12 12:20:00,176.53,176.9,176.27,176.87,10166.0,176.53,176.9,176.27,176.87,10166.0
2019-12-12 12:30:00,176.92,177.5,176.92,177.39,6226.0,176.92,177.5,176.92,177.39,6226.0
2019-12-12 12:40:00,177.41,177.48,177.31,177.39,6985.0,177.41,177.48,177.31,177.39,6985.0
2019-12-12 12:50:00,177.33,177.35,176.88,176.9,10611.0,177.33,177.35,176.88,176.9,10611.0
2019-12-12 13:00:00,176.93,177.36,176.87,177.09,25183.0,176.93,177.36,176.87,177.09,25183.0
2019-12-12 13:10:00,177.13,177.18,177.0,177.05,14121.0,177.13,177.18,177.0,177.05,14121.0
2019-12-12 13:20:00,176.98,177.0,176.82,176.98,4093.0,176.98,177.0,176.82,176.98,4093.0
2019-12-12 13:30:00,177.01,177.07,176.88,176.97,7791.0,177.01,177.07,176.88,176.97,7791.0
2019-12-12 13:40:00,176.97,177.13,176.85,177.06,7753.0,176.97,177.13,176.85,177.06,7753.0
2019-12-12 13:50:00,177.03,177.07,176.82,176.98,6844.0,177.03,177.07,176.82,176.98,6844.0
2019-12-12 14:00:00,177.01,177.14,176.93,177.01,9362.0,177.01,177.14,176.93,177.01,9362.0
2019-12-12 14:10:00,177.05,177.21,176.77,176.99,11913.0,177.05,177.21,176.77,176.99,11913.0
2019-12-12 14:20:00,177.0,177.27,176.98,177.23,9098.0,177.0,177.27,176.98,177.23,9098.0
2019-12-12 14:30:00,177.2,178.22,177.19,177.73,34803.0,177.2,178.22,177.19,177.73,34803.0
2019-12-12 14:40:00,177.74,177.89,177.5,177.53,31354.0,177.74,177.89,177.5,177.53,31354.0
2019-12-12 14:50:00,177.6,178.03,177.53,177.82,9831.0,177.6,178.03,177.53,177.82,9831.0
2019-12-12 15:00:00,177.9,178.02,177.8,177.85,12409.0,177.9,178.02,177.8,177.85,12409.0
2019-12-12 15:10:00,177.81,177.86,177.61,177.65,17601.0,177.81,177.86,177.61,177.65,17601.0
2019-12-12 15:20:00,177.62,177.86,177.58,177.86,31940.0,177.62,177.86,177.58,177.86,31940.0
2019-12-12 15:30:00,177.84,177.84,177.68,177.69,23290.0,177.84,177.84,177.68,177.69,23290.0
2019-12-12 15:40:00,177.66,177.92,177.53,177.92,28345.0,177.66,177.92,177.53,177.92,28345.0
2019-12-12 15:50:00,177.95,178.17,177.84,177.9,126783.0,177.95,178.17,177.84,177.9,126783.0
2019-12-13 09:30:00,178.42,179.24,178.2,178.93,23010.0,178.42,179.24,178.2,178.93,23010.0
2019-12-13 09:40:00,178.9,179.06,177.91,177.91,19085.0,178.9,179.06,177.91,177.91,19085.0
2019-12-13 09:50:00,178.0,178.16,177.56,177.69,35061.0,178.0,178.16,177.56,177.69,35061.0
2019-12-13 10:00:00,177.81,179.12,177.61,178.89,74117.0,177.81,179.12,177.61,178.89,74117.0
2019-12-13 10:10:00,178.96,179.02,177.8,178.18,42561.0,178.96,179.02,177.8,178.18,42561.0
2019-12-13 10:20:00,178.31,178.68,178.23,178.42,23697.0,178.31,178.68,178.23,178.42,23697.0
2019-12-13 10:30:00,178.34,178.56,177.74,177.99,15017.0,178.34,178.56,177.74,177.99,15017.0
2019-12-13 10:40:00,177.88,178.88,177.87,178.52,23343.0,177.88,178.88,177.87,178.52,23343.0
2019-12-13 10:50:00,178.55,178.56,178.13,178.25,38351.0,178.55,178.56,178.13,178.25,38351.0
2019-12-13 11:00:00,178.31,178.82,178.23,178.61,23531.0,178.31,178.82,178.23,178.61,23531.0
2019-12-13 11:10:00,178.64,178.95,178.48,178.55,12628.0,178.64,178.95,178.48,178.55,12628.0
2019-12-13 11:20:00,178.41,178.48,178.07,178.18,13894.0,178.41,178.48,178.07,178.18,13894.0
2019-12-13 11:30:00,178.16,179.06,178.16,179.02,41944.0,178.16,179.06,178.16,179.02,41944.0
2019-12-13 11:40:00,179.03,179.14,178.86,179.01,12201.0,179.03,179.14,178.86,179.01,12201.0
2019-12-13 11:50:00,179.05,179.18,178.93,178.96,6600.0,179.05,179.18,178.93,178.96,6600.0
2019-12-13 12:00:00,178.97,179.37,178.91,179.31,9030.0,178.97,179.37,178.91,179.31,9030.0
2019-12-13 12:10:00,179.34,179.35,178.94,179.1,6444.0,179.34,179.35,178.94,179.1,6444.0
2019-12-13 12:20:00,179.21,179.23,179.02,179.21,8378.0,179.21,179.23,179.02,179.21,8378.0
2019-12-13 12:30:00,179.18,179.19,178.98,179.1,36612.0,179.18,179.19,178.98,179.1,36612.0
2019-12-13 12:40:00,179.12,179.19,178.97,178.98,10143.0,179.12,179.19,178.97,178.98,10143.0
2019-12-13 12:50:00,179.04,179.1,178.93,179.03,33924.0,179.04,179.1,178.93,179.03,33924.0
2019-12-13 13:00:00,179.04,179.25,178.88,179.25,44222.0,179.04,179.25,178.88,179.25,44222.0
2019-12-13 13:10:00,179.24,179.48,179.21,179.28,11875.0,179.24,179.48,179.21,179.28,11875.0
2019-12-13 13:20:00,179.3,179.32,179.09,179.22,24327.0,179.3,179.32,179.09,179.22,24327.0
2019-12-13 13:30:00,179.25,179.58,179.25,179.47,20787.0,179.25,179.58,179.25,179.47,20787.0
2019-12-13 13:40:00,179.46,179.5,179.35,179.48,6638.0,179.46,179.5,179.35,179.48,6638.0
2019-12-13 13:50:00,179.45,179.62,179.45,179.61,11575.0,179.45,179.62,179.45,179.61,11575.0
2019-12-13 14:00:00,179.62,179.69,179.56,179.69,14091.0,179.62,179.69,179.56,179.69,14091.0
2019-12-13 14:10:00,179.67,179.79,179.59,179.6,35542.0,179.67,179.79,179.59,179.6,35542.0
2019-12-13 14:20:00,179.63,179.67,179.53,179.57,5678.0,179.63,179.67,179.53,179.57,5678.0
2019-12-13 14:30:00,179.57,179.63,179.48,179.48,7578.0,179.57,179.63,179.48,179.48,7578.0
2019-12-13 14:40:00,179.52,179.76,179.49,179.76,7443.0,179.52,179.76,179.49,179.76,7443.0
2019-12-13 14:50:00,179.74,179.77,179.52,179.54,6109.0,179.74,179.77,179.52,179.54,6109.0
2019-12-13 15:00:00,179.55,179.64,179.45,179.5,9035.0,179.55,179.64,179.45,179.5,9035.0
2019-12-13 15:10:00,179.45,179.57,179.45,179.52,7527.0,179.45,179.57,179.45,179.52,7527.0
2019-12-13 15:20:00,179.52,179.55,179.39,179.39,10731.0,179.52,179.55,179.39,179.39,10731.0
2019-12-13 15:30:00,179.4,179.44,179.24,179.42,19048.0,179.4,179.44,179.24,179.42,19048.0
2019-12-13 15:40:00,179.42,179.44,179.12,179.15,24589.0,179.42,179.44,179.12,179.15,24589.0
2019-12-13 15:50:00,179.15,179.46,179.14,179.44,74261.0,179.15,179.46,179.14,179.44,74261.0
2019-12-16 09:30:00,180.13,181.96,180.01,181.75,58473.0,180.13,181.96,180.01,181.75,58473.0
2019-12-16 09:40:00,181.75,182.28,181.53,181.94,43339.0,181.75,182.28,181.53,181.94,43339.0
2019-12-16 09:50:00,181.96,182.4,181.77,182.2,53730.0,181.96,182.4,181.77,182.2,53730.0
2019-12-16 10:00:00,182.28,182.41,182.12,182.31,21599.0,182.28,182.41,182.12,182.31,21599.0
2019-12-16 10:10:00,182.25,182.5,182.08,182.46,15487.0,182.25,182.5,182.08,182.46,15487.0
2019-12-16 10:20:00,182.46,183.29,182.46,183.16,22801.0,182.46,183.29,182.46,183.16,22801.0
2019-12-16 10:30:00,183.15,183.42,183.05,183.22,14944.0,183.15,183.42,183.05,183.22,14944.0
2019-12-16 10:40:00,183.3,183.74,183.24,183.26,17946.0,183.3,183.74,183.24,183.26,17946.0
2019-12-16 10:50:00,183.25,183.78,183.13,183.28,158019.0,183.25,183.78,183.13,183.28,158019.0
2019-12-16 11:00:00,183.28,183.92,183.22,183.84,42195.0,183.28,183.92,183.22,183.84,42195.0
2019-12-16 11:10:00,183.84,183.87,183.44,183.7,14817.0,183.84,183.87,183.44,183.7,14817.0
2019-12-16 11:20:00,183.75,184.04,183.55,183.69,28956.0,183.75,184.04,183.55,183.69,28956.0
2019-12-16 11:30:00,183.69,183.71,183.27,183.33,14740.0,183.69,183.71,183.27,183.33,14740.0
2019-12-16 11:40:00,183.28,183.48,183.28,183.4,8181.0,183.28,183.48,183.28,183.4,8181.0
2019-12-16 11:50:00,183.4,183.8,183.34,183.74,14814.0,183.4,183.8,183.34,183.74,14814.0
2019-12-16 12:00:00,183.76,183.9,183.59,183.77,9259.0,183.76,183.9,183.59,183.77,9259.0
2019-12-16 12:10:00,183.78,183.81,183.5,183.59,13768.0,183.78,183.81,183.5,183.59,13768.0
2019-12-16 12:20:00,183.58,183.9,183.58,183.86,8751.0,183.58,183.9,183.58,183.86,8751.0
2019-12-16 12:30:00,183.86,183.9,183.46,183.5,13443.0,183.86,183.9,183.46,183.5,13443.0
2019-12-16 12:40:00,183.46,183.75,183.33,183.59,18324.0,183.46,183.75,183.33,183.59,18324.0
2019-12-16 12:50:00,183.59,183.75,183.51,183.64,13590.0,183.59,183.75,183.51,183.64,13590.0
2019-12-16 13:00:00,183.66,183.7,183.34,183.41,14782.0,183.66,183.7,183.34,183.41,14782.0
2019-12-16 13:10:00,183.42,183.78,183.4,183.78,18604.0,183.42,183.78,183.4,183.78,18604.0
2019-12-16 13:20:00,183.78,183.78,183.38,183.44,8497.0,183.78,183.78,183.38,183.44,8497.0
2019-12-16 13:30:00,183.54,183.63,183.4,183.47,16421.0,183.54,183.63,183.4,183.47,16421.0
2019-12-16 13:40:00,183.51,183.64,183.48,183.56,6537.0,183.51,183.64,183.48,183.56,6537.0
2019-12-16 13:50:00,183.61,183.82,183.61,183.82,5866.0,183.61,183.82,183.61,183.82,5866.0
2019-12-16 14:00:00,183.82,184.0,183.72,183.83,21501.0,183.82,184.0,183.72,183.83,21501.0
2019-12-16 14:10:00,183.82,183.99,183.81,183.88,8568.0,183.82,183.99,183.81,183.88,8568.0
2019-12-16 14:20:00,183.88,183.88,183.55,183.63,6027.0,183.88,183.88,183.55,183.63,6027.0
2019-12-16 14:30:00,183.67,183.79,183.58,183.71,8055.0,183.67,183.79,183.58,183.71,8055.0
2019-12-16 14:40:00,183.67,183.87,183.59,183.81,8675.0,183.67,183.87,183.59,183.81,8675.0
2019-12-16 14:50:00,183.84,183.97,183.77,183.94,11311.0,183.84,183.97,183.77,183.94,11311.0
2019-12-16 15:00:00,183.94,184.27,183.87,184.13,20132.0,183.94,184.27,183.87,184.13,20132.0
2019-12-16 15:10:00,184.16,184.36,184.1,184.11,26485.0,184.16,184.36,184.1,184.11,26485.0
2019-12-16 15:20:00,184.1,184.58,184.06,184.51,16651.0,184.1,184.58,184.06,184.51,16651.0
2019-12-16 15:30:00,184.53,184.67,184.35,184.6,26777.0,184.53,184.67,184.35,184.6,26777.0
2019-12-16 15:40:00,184.6,184.6,184.35,184.54,37093.0,184.6,184.6,184.35,184.54,37093.0
2019-12-16 15:50:00,184.67,184.88,184.35,184.35,107684.0,184.67,184.88,184.35,184.35,107684.0
2019-12-17 09:30:00,184.76,185.4,182.36,182.48,60703.0,184.76,185.4,182.36,182.48,60703.0
2019-12-17 09:40:00,182.25,182.3,180.74,180.9,57968.0,182.25,182.3,180.74,180.9,57968.0
2019-12-17 09:50:00,180.85,182.39,180.85,182.14,27316.0,180.85,182.39,180.85,182.14,27316.0
2019-12-17 10:00:00,182.14,182.49,182.03,182.22,20026.0,182.14,182.49,182.03,182.22,20026.0
2019-12-17 10:10:00,182.25,182.69,182.12,182.4,19853.0,182.25,182.69,182.12,182.4,19853.0
2019-12-17 10:20:00,182.51,182.59,182.06,182.51,23460.0,182.51,182.59,182.06,182.51,23460.0
2019-12-17 10:30:00,182.5,182.5,181.74,181.81,20599.0,182.5,182.5,181.74,181.81,20599.0
2019-12-17 10:40:00,181.84,181.98,181.49,181.68,22967.0,181.84,181.98,181.49,181.68,22967.0
2019-12-17 10:50:00,181.72,182.21,181.56,181.73,24122.0,181.72,182.21,181.56,181.73,24122.0
2019-12-17 11:00:00,181.78,182.01,181.64,181.65,37496.0,181.78,182.01,181.64,181.65,37496.0
2019-12-17 11:10:00,181.63,182.28,181.56,182.06,15984.0,181.63,182.28,181.56,182.06,15984.0
2019-12-17 11:20:00,182.06,182.18,181.82,182.0,15248.0,182.06,182.18,181.82,182.0,15248.0
2019-12-17 11:30:00,181.99,182.22,181.8,182.08,10707.0,181.99,182.22,181.8,182.08,10707.0
2019-12-17 11:40:00,182.12,182.23,181.82,182.23,10457.0,182.12,182.23,181.82,182.23,10457.0
2019-12-17 11:50:00,182.22,182.27,181.95,182.05,12980.0,182.22,182.27,181.95,182.05,12980.0
2019-12-17 12:00:00,182.05,182.09,181.76,181.82,11028.0,182.05,182.09,181.76,181.82,11028.0
2019-12-17 12:10:00,181.86,181.97,181.79,181.88,12851.0,181.86,181.97,181.79,181.88,12851.0
2019-12-17 12:20:00,181.87,181.93,181.78,181.92,10270.0,181.87,181.93,181.78,181.92,10270.0
2019-12-17 12:30:00,181.87,181.9,181.73,181.87,8684.0,181.87,181.9,181.73,181.87,8684.0
2019-12-17 12:40:00,181.87,181.93,181.79,181.84,10236.0,181.87,181.93,181.79,181.84,10236.0
2019-12-17 12:50:00,181.84,182.15,181.76,181.87,11809.0,181.84,182.15,181.76,181.87,11809.0
2019-12-17 13:00:00,181.91,181.91,181.6,181.64,9651.0,181.91,181.91,181.6,181.64,9651.0
2019-12-17 13:10:00,181.67,181.68,181.57,181.59,8794.0,181.67,181.68,181.57,181.59,8794.0
2019-12-17 13:20:00,181.55,181.6,181.44,181.45,10999.0,181.55,181.6,181.44,181.45,10999.0
2019-12-17 13:30:00,181.46,181.82,181.41,181.63,12373.0,181.46,181.82,181.41,181.63,12373.0
2019-12-17 13:40:00,181.65,181.72,181.4,181.43,10021.0,181.65,181.72,181.4,181.43,10021.0
2019-12-17 13:50:00,181.4,181.79,181.31,181.69,10112.0,181.4,181.79,181.31,181.69,10112.0
2019-12-17 14:00:00,181.73,181.79,181.32,181.36,13487.0,181.73,181.79,181.32,181.36,13487.0
2019-12-17 14:10:00,181.34,181.52,181.25,181.45,13985.0,181.34,181.52,181.25,181.45,13985.0
2019-12-17 14:20:00,181.45,181.51,181.1,181.15,11828.0,181.45,181.51,181.1,181.15,11828.0
2019-12-17 14:30:00,181.16,181.39,181.16,181.16,14515.0,181.16,181.39,181.16,181.16,14515.0
2019-12-17 14:40:00,181.19,181.48,181.12,181.18,16792.0,181.19,181.48,181.12,181.18,16792.0
2019-12-17 14:50:00,181.15,181.16,180.97,181.03,12760.0,181.15,181.16,180.97,181.03,12760.0
2019-12-17 15:00:00,180.98,181.36,180.93,181.26,14732.0,180.98,181.36,180.93,181.26,14732.0
2019-12-17 15:10:00,181.26,181.33,181.07,181.28,17800.0,181.26,181.33,181.07,181.28,17800.0
2019-12-17 15:20:00,181.33,181.38,181.23,181.25,13644.0,181.33,181.38,181.23,181.25,13644.0
2019-12-17 15:30:00,181.25,181.38,181.06,181.33,30234.0,181.25,181.38,181.06,181.33,30234.0
2019-12-17 15:40:00,181.34,181.41,181.29,181.33,25260.0,181.34,181.41,181.29,181.33,25260.0
2019-12-17 15:50:00,181.35,181.6,181.19,181.5,111120.0,181.35,181.6,181.19,181.5,111120.0
2019-12-18 09:30:00,182.0,183.23,181.49,182.64,18842.0,182.0,183.23,181.49,182.64,18842.0
2019-12-18 09:40:00,182.51,182.7,182.18,182.41,10681.0,182.51,182.7,182.18,182.41,10681.0
2019-12-18 09:50:00,182.34,182.72,182.27,182.3,8905.0,182.34,182.72,182.27,182.3,8905.0
2019-12-18 10:00:00,182.33,182.69,182.16,182.69,7488.0,182.33,182.69,182.16,182.69,7488.0
2019-12-18 10:10:00,182.69,182.83,182.54,182.81,8276.0,182.69,182.83,182.54,182.81,8276.0
2019-12-18 10:20:00,182.8,183.16,182.8,183.16,5798.0,182.8,183.16,182.8,183.16,5798.0
2019-12-18 10:30:00,183.07,183.19,182.84,183.15,4370.0,183.07,183.19,182.84,183.15,4370.0
2019-12-18 10:40:00,183.21,183.35,183.17,183.2,5708.0,183.21,183.35,183.17,183.2,5708.0
2019-12-18 10:50:00,183.19,183.61,183.19,183.55,15209.0,183.19,183.61,183.19,183.55,15209.0
2019-12-18 11:00:00,183.56,184.03,183.53,184.01,23814.0,183.56,184.03,183.53,184.01,23814.0
2019-12-18 11:10:00,184.01,184.36,183.87,184.36,11487.0,184.01,184.36,183.87,184.36,11487.0
2019-12-18 11:20:00,184.36,184.72,184.36,184.64,12062.0,184.36,184.72,184.36,184.64,12062.0
2019-12-18 11:30:00,184.64,184.65,184.18,184.37,21356.0,184.64,184.65,184.18,184.37,21356.0
2019-12-18 11:40:00,184.39,185.08,184.36,184.97,67490.0,184.39,185.08,184.36,184.97,67490.0
2019-12-18 11:50:00,185.01,185.01,184.34,184.34,32281.0,185.01,185.01,184.34,184.34,32281.0
2019-12-18 12:00:00,184.42,184.42,183.96,184.12,19449.0,184.42,184.42,183.96,184.12,19449.0
2019-12-18 12:10:00,184.18,184.44,184.15,184.32,7397.0,184.18,184.44,184.15,184.32,7397.0
2019-12-18 12:20:00,184.19,184.2,183.87,183.95,4685.0,184.19,184.2,183.87,183.95,4685.0
2019-12-18 12:30:00,183.95,183.99,183.64,183.64,6407.0,183.95,183.99,183.64,183.64,6407.0
2019-12-18 12:40:00,183.64,183.7,183.52,183.63,9702.0,183.64,183.7,183.52,183.63,9702.0
2019-12-18 12:50:00,183.63,183.73,183.61,183.67,9676.0,183.63,183.73,183.61,183.67,9676.0
2019-12-18 13:00:00,183.67,183.89,183.48,183.6,10393.0,183.67,183.89,183.48,183.6,10393.0
2019-12-18 13:10:00,183.68,183.75,183.65,183.68,19447.0,183.68,183.75,183.65,183.68,19447.0
2019-12-18 13:20:00,183.69,183.75,183.51,183.74,16821.0,183.69,183.75,183.51,183.74,16821.0
2019-12-18 13:30:00,183.77,183.95,183.76,183.92,10292.0,183.77,183.95,183.76,183.92,10292.0
2019-12-18 13:40:00,183.95,184.1,183.95,184.03,6435.0,183.95,184.1,183.95,184.03,6435.0
2019-12-18 13:50:00,184.0,184.27,184.0,184.21,14168.0,184.0,184.27,184.0,184.21,14168.0
2019-12-18 14:00:00,184.24,184.36,184.19,184.28,5076.0,184.24,184.36,184.19,184.28,5076.0
2019-12-18 14:10:00,184.31,184.32,184.16,184.26,7240.0,184.31,184.32,184.16,184.26,7240.0
2019-12-18 14:20:00,184.26,184.35,184.17,184.35,6960.0,184.26,184.35,184.17,184.35,6960.0
2019-12-18 14:30:00,184.32,184.62,184.32,184.48,8379.0,184.32,184.62,184.32,184.48,8379.0
2019-12-18 14:40:00,184.44,184.5,184.14,184.29,10799.0,184.44,184.5,184.14,184.29,10799.0
2019-12-18 14:50:00,184.27,184.43,184.2,184.33,9754.0,184.27,184.43,184.2,184.33,9754.0
2019-12-18 15:00:00,184.3,184.34,184.05,184.17,9903.0,184.3,184.34,184.05,184.17,9903.0
2019-12-18 15:10:00,184.2,184.25,184.01,184.04,7498.0,184.2,184.25,184.01,184.04,7498.0
2019-12-18 15:20:00,184.02,184.07,183.73,183.76,8908.0,184.02,184.07,183.73,183.76,8908.0
2019-12-18 15:30:00,183.76,183.84,183.6,183.8,12678.0,183.76,183.84,183.6,183.8,12678.0
2019-12-18 15:40:00,183.82,183.98,183.69,183.81,16408.0,183.82,183.98,183.69,183.81,16408.0
2019-12-18 15:50:00,183.77,184.2,183.58,183.76,122446.0,183.77,184.2,183.58,183.76,122446.0
2019-12-19 09:30:00,184.09,184.75,183.03,183.08,35364.0,184.09,184.75,183.03,183.08,35364.0
2019-12-19 09:40:00,183.04,183.14,182.37,182.79,38700.0,183.04,183.14,182.37,182.79,38700.0
2019-12-19 09:50:00,182.9,182.92,182.47,182.83,20311.0,182.9,182.92,182.47,182.83,20311.0
2019-12-19 10:00:00,182.83,184.07,182.82,183.8,49776.0,182.83,184.07,182.82,183.8,49776.0
2019-12-19 10:10:00,183.77,183.77,182.96,182.96,9279.0,183.77,183.77,182.96,182.96,9279.0
2019-12-19 10:20:00,182.96,183.03,182.77,182.84,16897.0,182.96,183.03,182.77,182.84,16897.0
2019-12-19 10:30:00,182.83,183.01,182.56,182.57,14104.0,182.83,183.01,182.56,182.57,14104.0
2019-12-19 10:40:00,182.62,183.14,182.46,183.1,22743.0,182.62,183.14,182.46,183.1,22743.0
2019-12-19 10:50:00,183.1,183.1,182.78,182.86,14448.0,183.1,183.1,182.78,182.86,14448.0
2019-12-19 11:00:00,182.88,183.23,182.77,182.99,9735.0,182.88,183.23,182.77,182.99,9735.0
2019-12-19 11:10:00,183.0,183.0,182.78,182.93,5301.0,183.0,183.0,182.78,182.93,5301.0
2019-12-19 11:20:00,182.94,183.18,182.91,183.13,12308.0,182.94,183.18,182.91,183.13,12308.0
2019-12-19 11:30:00,183.16,183.31,183.11,183.25,16440.0,183.16,183.31,183.11,183.25,16440.0
2019-12-19 11:40:00,183.23,183.23,182.99,182.99,2409.0,183.23,183.23,182.99,182.99,2409.0
2019-12-19 11:50:00,183.08,183.19,183.02,183.1,10239.0,183.08,183.19,183.02,183.1,10239.0
2019-12-19 12:00:00,183.08,183.29,183.05,183.2,15709.0,183.08,183.29,183.05,183.2,15709.0
2019-12-19 12:10:00,183.19,183.47,183.18,183.46,10960.0,183.19,183.47,183.18,183.46,10960.0
2019-12-19 12:20:00,183.42,183.66,183.3,183.31,8427.0,183.42,183.66,183.3,183.31,8427.0
2019-12-19 12:30:00,183.28,183.28,183.11,183.17,9323.0,183.28,183.28,183.11,183.17,9323.0
2019-12-19 12:40:00,183.17,183.32,183.15,183.19,9780.0,183.17,183.32,183.15,183.19,9780.0
2019-12-19 12:50:00,183.16,183.16,183.07,183.09,4704.0,183.16,183.16,183.07,183.09,4704.0
2019-12-19 13:00:00,183.1,183.3,183.06,183.3,7726.0,183.1,183.3,183.06,183.3,7726.0
2019-12-19 13:10:00,183.3,183.42,183.24,183.38,5686.0,183.3,183.42,183.24,183.38,5686.0
2019-12-19 13:20:00,183.38,183.38,183.15,183.3,12524.0,183.38,183.38,183.15,183.3,12524.0
2019-12-19 13:30:00,183.28,183.38,183.2,183.25,7272.0,183.28,183.38,183.2,183.25,7272.0
2019-12-19 13:40:00,183.25,183.36,183.11,183.36,10647.0,183.25,183.36,183.11,183.36,10647.0
2019-12-19 13:50:00,183.32,183.47,183.24,183.24,4700.0,183.32,183.47,183.24,183.24,4700.0
2019-12-19 14:00:00,183.23,183.26,183.19,183.19,4549.0,183.23,183.26,183.19,183.19,4549.0
2019-12-19 14:10:00,183.21,183.32,183.15,183.15,6591.0,183.21,183.32,183.15,183.15,6591.0
2019-12-19 14:20:00,183.21,183.25,183.09,183.09,6077.0,183.21,183.25,183.09,183.09,6077.0
2019-12-19 14:30:00,183.13,183.19,182.96,182.96,8160.0,183.13,183.19,182.96,182.96,8160.0
2019-12-19 14:40:00,182.96,183.0,182.83,182.91,14628.0,182.96,183.0,182.83,182.91,14628.0
2019-12-19 14:50:00,182.94,182.99,182.88,182.92,7563.0,182.94,182.99,182.88,182.92,7563.0
2019-12-19 15:00:00,182.92,182.92,182.68,182.68,8918.0,182.92,182.92,182.68,182.68,8918.0
2019-12-19 15:10:00,182.73,182.96,182.73,182.96,9106.0,182.73,182.96,182.73,182.96,9106.0
2019-12-19 15:20:00,182.91,183.03,182.91,183.02,6247.0,182.91,183.03,182.91,183.02,6247.0
2019-12-19 15:30:00,182.98,183.4,182.89,183.4,16931.0,182.98,183.4,182.89,183.4,16931.0
2019-12-19 15:40:00,183.4,183.75,183.4,183.59,24872.0,183.4,183.75,183.4,183.59,24872.0
2019-12-19 15:50:00,183.56,183.81,183.44,183.78,60965.0,183.56,183.81,183.44,183.78,60965.0
2019-12-20 09:30:00,185.75,185.75,183.78,184.26,311414.0,185.75,185.75,183.78,184.26,311414.0
2019-12-20 09:40:00,184.4,184.48,183.09,183.52,11747.0,184.4,184.48,183.09,183.52,11747.0
2019-12-20 09:50:00,183.49,183.74,183.08,183.33,23412.0,183.49,183.74,183.08,183.33,23412.0
2019-12-20 10:00:00,183.37,184.18,183.37,183.93,13608.0,183.37,184.18,183.37,183.93,13608.0
2019-12-20 10:10:00,183.9,183.91,183.04,183.12,9139.0,183.9,183.91,183.04,183.12,9139.0
2019-12-20 10:20:00,183.12,183.69,183.07,183.67,12188.0,183.12,183.69,183.07,183.67,12188.0
2019-12-20 10:30:00,183.7,183.89,183.54,183.58,4235.0,183.7,183.89,183.54,183.58,4235.0
2019-12-20 10:40:00,183.55,183.66,183.3,183.39,7151.0,183.55,183.66,183.3,183.39,7151.0
2019-12-20 10:50:00,183.4,183.4,183.29,183.32,4374.0,183.4,183.4,183.29,183.32,4374.0
2019-12-20 11:00:00,183.28,183.58,183.19,183.58,5137.0,183.28,183.58,183.19,183.58,5137.0
2019-12-20 11:10:00,183.57,183.93,183.54,183.66,5829.0,183.57,183.93,183.54,183.66,5829.0
2019-12-20 11:20:00,183.65,183.65,183.46,183.56,4897.0,183.65,183.65,183.46,183.56,4897.0
2019-12-20 11:30:00,183.64,183.82,183.5,183.55,10061.0,183.64,183.82,183.5,183.55,10061.0
2019-12-20 11:40:00,183.56,183.57,183.37,183.45,7829.0,183.56,183.57,183.37,183.45,7829.0
2019-12-20 11:50:00,183.48,183.48,183.3,183.3,3484.0,183.48,183.48,183.3,183.3,3484.0
2019-12-20 12:00:00,183.25,183.34,183.15,183.25,17519.0,183.25,183.34,183.15,183.25,17519.0
2019-12-20 12:10:00,183.24,183.25,182.92,183.0,11859.0,183.24,183.25,182.92,183.0,11859.0
2019-12-20 12:20:00,183.04,183.2,183.01,183.13,6527.0,183.04,183.2,183.01,183.13,6527.0
2019-12-20 12:30:00,183.06,183.17,182.98,183.03,7672.0,183.06,183.17,182.98,183.03,7672.0
2019-12-20 12:40:00,182.98,183.24,182.98,183.13,5267.0,182.98,183.24,182.98,183.13,5267.0
2019-12-20 12:50:00,183.07,183.53,183.07,183.52,6228.0,183.07,183.53,183.07,183.52,6228.0
2019-12-20 13:00:00,183.53,183.56,183.45,183.51,7102.0,183.53,183.56,183.45,183.51,7102.0
2019-12-20 13:10:00,183.5,183.53,183.43,183.51,3925.0,183.5,183.53,183.43,183.51,3925.0
2019-12-20 13:20:00,183.48,183.54,183.33,183.34,4928.0,183.48,183.54,183.33,183.34,4928.0
2019-12-20 13:30:00,183.34,183.52,183.31,183.47,6711.0,183.34,183.52,183.31,183.47,6711.0
2019-12-20 13:40:00,183.48,183.6,183.48,183.6,5220.0,183.48,183.6,183.48,183.6,5220.0
2019-12-20 13:50:00,183.58,183.65,183.41,183.41,4583.0,183.58,183.65,183.41,183.41,4583.0
2019-12-20 14:00:00,183.39,183.47,183.38,183.45,5125.0,183.39,183.47,183.38,183.45,5125.0
2019-12-20 14:10:00,183.47,183.56,183.42,183.5,7676.0,183.47,183.56,183.42,183.5,7676.0
2019-12-20 14:20:00,183.5,183.5,183.39,183.43,2703.0,183.5,183.5,183.39,183.43,2703.0
2019-12-20 14:30:00,183.42,183.43,183.25,183.43,2883.0,183.42,183.43,183.25,183.43,2883.0
2019-12-20 14:40:00,183.4,183.58,183.36,183.56,4860.0,183.4,183.58,183.36,183.56,4860.0
2019-12-20 14:50:00,183.52,183.57,183.48,183.5,11394.0,183.52,183.57,183.48,183.5,11394.0
2019-12-20 15:00:00,183.48,183.66,183.33,183.64,24060.0,183.48,183.66,183.33,183.64,24060.0
2019-12-20 15:10:00,183.63,183.71,183.52,183.52,15177.0,183.63,183.71,183.52,183.52,15177.0
2019-12-20 15:20:00,183.5,183.66,183.47,183.57,14440.0,183.5,183.66,183.47,183.57,14440.0
2019-12-20 15:30:00,183.59,183.61,183.29,183.3,17394.0,183.59,183.61,183.29,183.3,17394.0
2019-12-20 15:40:00,183.33,183.37,183.11,183.31,21772.0,183.33,183.37,183.11,183.31,21772.0
2019-12-20 15:50:00,183.31,183.35,182.62,182.84,225743.0,183.31,183.35,182.62,182.84,225743.0
2019-12-23 09:30:00,183.18,183.48,181.78,181.81,25888.0,183.18,183.48,181.78,181.81,25888.0
2019-12-23 09:40:00,181.81,183.13,181.73,182.9,15912.0,181.81,183.13,181.73,182.9,15912.0
2019-12-23 09:50:00,182.92,183.13,182.72,182.88,8714.0,182.92,183.13,182.72,182.88,8714.0
2019-12-23 10:00:00,182.84,183.03,182.63,182.68,7522.0,182.84,183.03,182.63,182.68,7522.0
2019-12-23 10:10:00,182.7,182.9,182.58,182.85,26371.0,182.7,182.9,182.58,182.85,26371.0
2019-12-23 10:20:00,182.81,182.89,182.57,182.89,10058.0,182.81,182.89,182.57,182.89,10058.0
2019-12-23 10:30:00,182.9,183.03,182.77,182.83,13872.0,182.9,183.03,182.77,182.83,13872.0
2019-12-23 10:40:00,182.85,183.16,182.8,183.08,12481.0,182.85,183.16,182.8,183.08,12481.0
2019-12-23 10:50:00,183.14,183.25,183.09,183.18,8802.0,183.14,183.25,183.09,183.18,8802.0
2019-12-23 11:00:00,183.2,183.2,183.08,183.14,9206.0,183.2,183.2,183.08,183.14,9206.0
2019-12-23 11:10:00,183.09,183.11,182.8,182.84,7113.0,183.09,183.11,182.8,182.84,7113.0
2019-12-23 11:20:00,182.82,183.11,182.78,183.0,10599.0,182.82,183.11,182.78,183.0,10599.0
2019-12-23 11:30:00,182.98,183.47,182.97,183.47,16033.0,182.98,183.47,182.97,183.47,16033.0
2019-12-23 11:40:00,183.52,183.81,183.52,183.75,14439.0,183.52,183.81,183.52,183.75,14439.0
2019-12-23 11:50:00,183.81,183.81,183.51,183.66,8637.0,183.81,183.81,183.51,183.66,8637.0
2019-12-23 12:00:00,183.63,183.83,183.55,183.83,8888.0,183.63,183.83,183.55,183.83,8888.0
2019-12-23 12:10:00,183.77,183.78,183.59,183.59,9173.0,183.77,183.78,183.59,183.59,9173.0
2019-12-23 12:20:00,183.57,183.63,183.43,183.45,5103.0,183.57,183.63,183.43,183.45,5103.0
2019-12-23 12:30:00,183.48,183.54,183.33,183.47,7370.0,183.48,183.54,183.33,183.47,7370.0
2019-12-23 12:40:00,183.49,183.49,183.37,183.44,3835.0,183.49,183.49,183.37,183.44,3835.0
2019-12-23 12:50:00,183.42,183.51,183.23,183.37,3604.0,183.42,183.51,183.23,183.37,3604.0
2019-12-23 13:00:00,183.38,183.64,183.38,183.58,4322.0,183.38,183.64,183.38,183.58,4322.0
2019-12-23 13:10:00,183.63,183.65,183.11,183.13,7969.0,183.63,183.65,183.11,183.13,7969.0
2019-12-23 13:20:00,183.1,183.11,182.9,182.94,7942.0,183.1,183.11,182.9,182.94,7942.0
2019-12-23 13:30:00,182.92,183.16,182.91,183.08,15418.0,182.92,183.16,182.91,183.08,15418.0
2019-12-23 13:40:00,183.08,183.1,182.95,182.96,8604.0,183.08,183.1,182.95,182.96,8604.0
2019-12-23 13:50:00,182.97,183.01,182.93,182.94,4519.0,182.97,183.01,182.93,182.94,4519.0
2019-12-23 14:00:00,182.94,182.98,182.85,182.95,11722.0,182.94,182.98,182.85,182.95,11722.0
2019-12-23 14:10:00,182.96,182.96,182.88,182.95,5828.0,182.96,182.96,182.88,182.95,5828.0
2019-12-23 14:20:00,182.93,182.96,182.78,182.95,3977.0,182.93,182.96,182.78,182.95,3977.0
2019-12-23 14:30:00,182.95,182.97,182.83,182.92,8720.0,182.95,182.97,182.83,182.92,8720.0
2019-12-23 14:40:00,182.93,182.98,182.87,182.97,4364.0,182.93,182.98,182.87,182.97,4364.0
2019-12-23 14:50:00,182.95,182.95,182.85,182.95,2548.0,182.95,182.95,182.85,182.95,2548.0
2019-12-23 15:00:00,182.94,182.96,182.83,182.83,6178.0,182.94,182.96,182.83,182.83,6178.0
2019-12-23 15:10:00,182.86,182.92,182.78,182.92,10764.0,182.86,182.92,182.78,182.92,10764.0
2019-12-23 15:20:00,182.94,182.95,182.84,182.95,8216.0,182.94,182.95,182.84,182.95,8216.0
2019-12-23 15:30:00,182.95,182.96,182.82,182.87,16106.0,182.95,182.96,182.82,182.87,16106.0
2019-12-23 15:40:00,182.87,182.92,182.73,182.73,20479.0,182.87,182.92,182.73,182.73,20479.0
2019-12-23 15:50:00,182.75,182.99,182.69,182.92,89008.0,182.75,182.99,182.69,182.92,89008.0
2019-12-24 09:30:00,183.2,183.51,182.82,183.5,13615.0,183.2,183.51,182.82,183.5,13615.0
2019-12-24 09:40:00,183.59,183.81,183.45,183.67,4676.0,183.59,183.81,183.45,183.67,4676.0
2019-12-24 09:50:00,183.67,183.67,183.04,183.17,5314.0,183.67,183.67,183.04,183.17,5314.0
2019-12-24 10:00:00,183.26,183.65,183.18,183.18,6574.0,183.26,183.65,183.18,183.18,6574.0
2019-12-24 10:10:00,183.17,183.2,183.05,183.11,3647.0,183.17,183.2,183.05,183.11,3647.0
2019-12-24 10:20:00,183.12,183.43,183.05,183.39,5202.0,183.12,183.43,183.05,183.39,5202.0
2019-12-24 10:30:00,183.39,183.54,183.3,183.49,7897.0,183.39,183.54,183.3,183.49,7897.0
2019-12-24 10:40:00,183.49,183.49,183.26,183.28,4345.0,183.49,183.49,183.26,183.28,4345.0
2019-12-24 10:50:00,183.37,183.51,183.32,183.38,3507.0,183.37,183.51,183.32,183.38,3507.0
2019-12-24 11:00:00,183.42,183.6,183.36,183.55,5787.0,183.42,183.6,183.36,183.55,5787.0
2019-12-24 11:10:00,183.55,183.84,183.52,183.84,14593.0,183.55,183.84,183.52,183.84,14593.0
2019-12-24 11:20:00,183.84,183.88,183.69,183.72,5148.0,183.84,183.88,183.69,183.72,5148.0
2019-12-24 11:30:00,183.73,183.8,183.67,183.71,6586.0,183.73,183.8,183.67,183.71,6586.0
2019-12-24 11:40:00,183.72,183.81,183.68,183.79,3563.0,183.72,183.81,183.68,183.79,3563.0
2019-12-24 11:50:00,183.8,183.92,183.79,183.79,3483.0,183.8,183.92,183.79,183.79,3483.0
2019-12-24 12:00:00,183.79,183.91,183.76,183.88,4392.0,183.79,183.91,183.76,183.88,4392.0
2019-12-24 12:10:00,183.89,183.91,183.82,183.86,5008.0,183.89,183.91,183.82,183.86,5008.0
2019-12-24 12:20:00,183.86,183.86,183.67,183.7,7820.0,183.86,183.86,183.67,183.7,7820.0
2019-12-24 12:30:00,183.72,183.9,183.69,183.86,12125.0,183.72,183.9,183.69,183.86,12125.0
2019-12-24 12:40:00,183.86,183.86,183.74,183.74,1993.0,183.86,183.86,183.74,183.74,1993.0
2019-12-24 12:50:00,183.7,184.0,183.7,183.96,7689.0,183.7,184.0,183.7,183.96,7689.0
2019-12-26 09:30:00,184.4,184.54,184.0,184.07,9203.0,184.4,184.54,184.0,184.07,9203.0
2019-12-26 09:40:00,184.23,184.82,184.21,184.79,3050.0,184.23,184.82,184.21,184.79,3050.0
2019-12-26 09:50:00,184.89,184.91,184.73,184.85,4650.0,184.89,184.91,184.73,184.85,4650.0
2019-12-26 10:00:00,184.84,185.18,184.83,185.15,6835.0,184.84,185.18,184.83,185.15,6835.0
2019-12-26 10:10:00,185.16,185.31,185.15,185.2,5358.0,185.16,185.31,185.15,185.2,5358.0
2019-12-26 10:20:00,185.22,185.22,184.97,185.06,5945.0,185.22,185.22,184.97,185.06,5945.0
2019-12-26 10:30:00,185.1,185.1,184.87,184.9,7352.0,185.1,185.1,184.87,184.9,7352.0
2019-12-26 10:40:00,184.84,185.05,184.84,184.9,6517.0,184.84,185.05,184.84,184.9,6517.0
2019-12-26 10:50:00,184.89,185.05,184.84,185.01,11871.0,184.89,185.05,184.84,185.01,11871.0
2019-12-26 11:00:00,185.0,185.18,184.99,185.02,12165.0,185.0,185.18,184.99,185.02,12165.0
2019-12-26 11:10:00,185.05,185.05,184.59,184.99,8771.0,185.05,185.05,184.59,184.99,8771.0
2019-12-26 11:20:00,184.99,185.14,184.99,185.01,1896.0,184.99,185.14,184.99,185.01,1896.0
2019-12-26 11:30:00,185.03,185.12,185.02,185.12,1633.0,185.03,185.12,185.02,185.12,1633.0
2019-12-26 11:40:00,185.07,185.1,185.04,185.06,1500.0,185.07,185.1,185.04,185.06,1500.0
2019-12-26 11:50:00,185.09,185.26,185.04,185.04,4000.0,185.09,185.26,185.04,185.04,4000.0
2019-12-26 12:00:00,185.0,185.03,184.54,184.62,4600.0,185.0,185.03,184.54,184.62,4600.0
2019-12-26 12:10:00,184.62,184.8,184.53,184.78,13482.0,184.62,184.8,184.53,184.78,13482.0
2019-12-26 12:20:00,184.82,184.91,184.43,184.43,2668.0,184.82,184.91,184.43,184.43,2668.0
2019-12-26 12:30:00,184.41,184.53,184.31,184.53,3723.0,184.41,184.53,184.31,184.53,3723.0
2019-12-26 12:40:00,184.6,184.74,184.6,184.74,3682.0,184.6,184.74,184.6,184.74,3682.0
2019-12-26 12:50:00,184.83,185.05,184.78,184.91,5241.0,184.83,185.05,184.78,184.91,5241.0
2019-12-26 13:00:00,184.94,185.14,184.87,185.04,3558.0,184.94,185.14,184.87,185.04,3558.0
2019-12-26 13:10:00,185.0,185.15,184.94,185.1,2900.0,185.0,185.15,184.94,185.1,2900.0
2019-12-26 13:20:00,185.09,185.09,184.83,184.83,4693.0,185.09,185.09,184.83,184.83,4693.0
2019-12-26 13:30:00,184.8,184.8,184.57,184.71,6649.0,184.8,184.8,184.57,184.71,6649.0
2019-12-26 13:40:00,184.77,185.14,184.67,185.11,5796.0,184.77,185.14,184.67,185.11,5796.0
2019-12-26 13:50:00,185.15,185.16,184.57,184.75,7942.0,185.15,185.16,184.57,184.75,7942.0
2019-12-26 14:00:00,184.78,184.87,184.54,184.61,9070.0,184.78,184.87,184.54,184.61,9070.0
2019-12-26 14:10:00,184.55,184.57,184.36,184.5,5200.0,184.55,184.57,184.36,184.5,5200.0
2019-12-26 14:20:00,184.56,184.61,184.52,184.58,3581.0,184.56,184.61,184.52,184.58,3581.0
2019-12-26 14:30:00,184.56,184.67,184.53,184.64,5144.0,184.56,184.67,184.53,184.64,5144.0
2019-12-26 14:40:00,184.64,184.68,184.55,184.59,5911.0,184.64,184.68,184.55,184.59,5911.0
2019-12-26 14:50:00,184.55,184.55,184.31,184.39,6124.0,184.55,184.55,184.31,184.39,6124.0
2019-12-26 15:00:00,184.39,184.49,184.21,184.22,6540.0,184.39,184.49,184.21,184.22,6540.0
2019-12-26 15:10:00,184.17,184.4,184.08,184.4,3149.0,184.17,184.4,184.08,184.4,3149.0
2019-12-26 15:20:00,184.44,184.46,183.92,184.0,9868.0,184.44,184.46,183.92,184.0,9868.0
2019-12-26 15:30:00,184.0,184.07,183.89,184.0,11463.0,184.0,184.07,183.89,184.0,11463.0
2019-12-26 15:40:00,183.97,184.0,183.69,183.71,17925.0,183.97,184.0,183.69,183.71,17925.0
2019-12-26 15:50:00,183.7,184.32,183.68,184.28,72109.0,183.7,184.32,183.68,184.28,72109.0
2019-12-27 09:30:00,185.3,185.4,184.72,184.72,15583.0,185.3,185.4,184.72,184.72,15583.0
2019-12-27 09:40:00,184.48,184.66,183.95,183.95,4045.0,184.48,184.66,183.95,183.95,4045.0
2019-12-27 09:50:00,183.75,184.24,183.74,184.0,6992.0,183.75,184.24,183.74,184.0,6992.0
2019-12-27 10:00:00,183.81,184.34,183.7,184.26,5162.0,183.81,184.34,183.7,184.26,5162.0
2019-12-27 10:10:00,184.19,184.65,184.19,184.65,8244.0,184.19,184.65,184.19,184.65,8244.0
2019-12-27 10:20:00,184.62,184.75,184.49,184.53,4633.0,184.62,184.75,184.49,184.53,4633.0
2019-12-27 10:30:00,184.53,185.0,184.53,185.0,6087.0,184.53,185.0,184.53,185.0,6087.0
2019-12-27 10:40:00,185.01,185.2,184.97,185.12,6819.0,185.01,185.2,184.97,185.12,6819.0
2019-12-27 10:50:00,185.15,185.42,185.13,185.29,6663.0,185.15,185.42,185.13,185.29,6663.0
2019-12-27 11:00:00,185.25,185.36,185.25,185.29,3392.0,185.25,185.36,185.25,185.29,3392.0
2019-12-27 11:10:00,185.23,185.23,184.97,185.13,3355.0,185.23,185.23,184.97,185.13,3355.0
2019-12-27 11:20:00,185.11,185.15,184.9,185.12,7437.0,185.11,185.15,184.9,185.12,7437.0
2019-12-27 11:30:00,185.17,185.28,185.11,185.16,6420.0,185.17,185.28,185.11,185.16,6420.0
2019-12-27 11:40:00,185.19,185.35,185.08,185.17,13715.0,185.19,185.35,185.08,185.17,13715.0
2019-12-27 11:50:00,185.18,185.31,185.1,185.26,26532.0,185.18,185.31,185.1,185.26,26532.0
2019-12-27 12:00:00,185.33,185.38,185.03,185.06,4165.0,185.33,185.38,185.03,185.06,4165.0
2019-12-27 12:10:00,185.09,185.23,185.0,185.2,5435.0,185.09,185.23,185.0,185.2,5435.0
2019-12-27 12:20:00,185.19,185.2,185.1,185.1,5161.0,185.19,185.2,185.1,185.1,5161.0
2019-12-27 12:30:00,185.11,185.11,184.9,184.99,5971.0,185.11,185.11,184.9,184.99,5971.0
2019-12-27 12:40:00,184.91,185.06,184.9,185.06,4030.0,184.91,185.06,184.9,185.06,4030.0
2019-12-27 12:50:00,185.1,185.27,185.09,185.27,4648.0,185.1,185.27,185.09,185.27,4648.0
2019-12-27 13:00:00,185.22,185.3,185.2,185.24,3070.0,185.22,185.3,185.2,185.24,3070.0
2019-12-27 13:10:00,185.2,185.2,184.94,184.94,3444.0,185.2,185.2,184.94,184.94,3444.0
2019-12-27 13:20:00,184.98,185.11,184.97,185.08,3044.0,184.98,185.11,184.97,185.08,3044.0
2019-12-27 13:30:00,185.09,185.24,185.03,185.09,2707.0,185.09,185.24,185.03,185.09,2707.0
2019-12-27 13:40:00,185.11,185.12,185.04,185.04,2855.0,185.11,185.12,185.04,185.04,2855.0
2019-12-27 13:50:00,185.02,185.03,184.92,185.03,2811.0,185.02,185.03,184.92,185.03,2811.0
2019-12-27 14:00:00,185.03,185.1,185.0,185.05,4941.0,185.03,185.1,185.0,185.05,4941.0
2019-12-27 14:10:00,185.03,185.21,184.96,185.16,5837.0,185.03,185.21,184.96,185.16,5837.0
2019-12-27 14:20:00,185.23,185.27,185.13,185.13,6292.0,185.23,185.27,185.13,185.13,6292.0
2019-12-27 14:30:00,185.13,185.29,185.13,185.24,4836.0,185.13,185.29,185.13,185.24,4836.0
2019-12-27 14:40:00,185.24,185.28,185.12,185.28,5663.0,185.24,185.28,185.12,185.28,5663.0
2019-12-27 14:50:00,185.27,185.3,185.19,185.26,7572.0,185.27,185.3,185.19,185.26,7572.0
2019-12-27 15:00:00,185.25,185.25,185.09,185.1,4889.0,185.25,185.25,185.09,185.1,4889.0
2019-12-27 15:10:00,185.09,185.4,185.08,185.36,9221.0,185.09,185.4,185.08,185.36,9221.0
2019-12-27 15:20:00,185.37,185.39,185.29,185.32,7553.0,185.37,185.39,185.29,185.32,7553.0
2019-12-27 15:30:00,185.31,185.57,185.29,185.56,17918.0,185.31,185.57,185.29,185.56,17918.0
2019-12-27 15:40:00,185.56,185.64,184.98,185.03,23096.0,185.56,185.64,184.98,185.03,23096.0
2019-12-27 15:50:00,185.02,185.55,184.91,185.37,68148.0,185.02,185.55,184.91,185.37,68148.0
2019-12-30 09:30:00,184.63,185.5,183.35,183.35,18609.0,184.63,185.5,183.35,183.35,18609.0
2019-12-30 09:40:00,183.58,183.77,182.5,182.54,10598.0,183.58,183.77,182.5,182.54,10598.0
2019-12-30 09:50:00,182.42,183.22,182.36,182.97,8859.0,182.42,183.22,182.36,182.97,8859.0
2019-12-30 10:00:00,183.03,183.17,182.68,182.9,16777.0,183.03,183.17,182.68,182.9,16777.0
2019-12-30 10:10:00,182.9,182.93,182.01,182.38,20246.0,182.9,182.93,182.01,182.38,20246.0
2019-12-30 10:20:00,182.43,182.52,182.13,182.42,40214.0,182.43,182.52,182.13,182.42,40214.0
2019-12-30 10:30:00,182.29,183.14,182.29,183.14,38370.0,182.29,183.14,182.29,183.14,38370.0
2019-12-30 10:40:00,183.17,183.78,182.9,183.63,8284.0,183.17,183.78,182.9,183.63,8284.0
2019-12-30 10:50:00,183.59,183.76,183.29,183.41,17005.0,183.59,183.76,183.29,183.41,17005.0
2019-12-30 11:00:00,183.36,183.4,182.79,182.79,8396.0,183.36,183.4,182.79,182.79,8396.0
2019-12-30 11:10:00,182.87,183.42,182.5,183.23,10743.0,182.87,183.42,182.5,183.23,10743.0
2019-12-30 11:20:00,183.15,183.55,183.15,183.41,9771.0,183.15,183.55,183.15,183.41,9771.0
2019-12-30 11:30:00,183.34,183.41,183.2,183.29,23423.0,183.34,183.41,183.2,183.29,23423.0
2019-12-30 11:40:00,183.26,183.7,183.24,183.7,26807.0,183.26,183.7,183.24,183.7,26807.0
2019-12-30 11:50:00,183.66,183.92,183.5,183.53,7900.0,183.66,183.92,183.5,183.53,7900.0
2019-12-30 12:00:00,183.54,183.76,183.51,183.72,5247.0,183.54,183.76,183.51,183.72,5247.0
2019-12-30 12:10:00,183.75,184.0,183.74,183.78,9168.0,183.75,184.0,183.74,183.78,9168.0
2019-12-30 12:20:00,183.75,183.76,183.61,183.72,10678.0,183.75,183.76,183.61,183.72,10678.0
2019-12-30 12:30:00,183.7,183.79,183.6,183.7,29559.0,183.7,183.79,183.6,183.7,29559.0
2019-12-30 12:40:00,183.75,184.04,183.71,184.04,3354.0,183.75,184.04,183.71,184.04,3354.0
2019-12-30 12:50:00,184.11,184.49,184.06,184.06,5200.0,184.11,184.49,184.06,184.06,5200.0
2019-12-30 13:00:00,184.2,184.22,184.06,184.13,1600.0,184.2,184.22,184.06,184.13,1600.0
2019-12-30 13:10:00,184.14,184.28,184.02,184.02,3219.0,184.14,184.28,184.02,184.02,3219.0
2019-12-30 13:20:00,184.05,184.46,184.04,184.4,12664.0,184.05,184.46,184.04,184.4,12664.0
2019-12-30 13:30:00,184.43,184.5,184.23,184.34,9505.0,184.43,184.5,184.23,184.34,9505.0
2019-12-30 13:40:00,184.4,184.48,184.24,184.25,5437.0,184.4,184.48,184.24,184.25,5437.0
2019-12-30 13:50:00,184.27,184.39,183.99,183.99,6258.0,184.27,184.39,183.99,183.99,6258.0
2019-12-30 14:00:00,183.96,184.01,183.73,183.82,12690.0,183.96,184.01,183.73,183.82,12690.0
2019-12-30 14:10:00,183.82,183.92,183.49,183.86,61815.0,183.82,183.92,183.49,183.86,61815.0
2019-12-30 14:20:00,183.87,184.24,183.8,183.93,14343.0,183.87,184.24,183.8,183.93,14343.0
2019-12-30 14:30:00,183.82,183.88,183.47,183.48,18263.0,183.82,183.88,183.47,183.48,18263.0
2019-12-30 14:40:00,183.5,183.56,183.41,183.56,13641.0,183.5,183.56,183.41,183.56,13641.0
2019-12-30 14:50:00,183.53,183.65,183.46,183.53,7826.0,183.53,183.65,183.46,183.53,7826.0
2019-12-30 15:00:00,183.53,183.6,183.41,183.5,18452.0,183.53,183.6,183.41,183.5,18452.0
2019-12-30 15:10:00,183.53,183.57,183.47,183.56,6996.0,183.53,183.57,183.47,183.56,6996.0
2019-12-30 15:20:00,183.54,183.59,183.39,183.39,9350.0,183.54,183.59,183.39,183.39,9350.0
2019-12-30 15:30:00,183.41,183.52,183.37,183.4,9862.0,183.41,183.52,183.37,183.4,9862.0
2019-12-30 15:40:00,183.43,183.48,183.25,183.33,23354.0,183.43,183.48,183.25,183.33,23354.0
2019-12-30 15:50:00,183.29,183.33,183.01,183.29,45542.0,183.29,183.33,183.01,183.29,45542.0
2019-12-31 09:30:00,183.05,184.32,182.31,184.01,15054.0,183.05,184.32,182.31,184.01,15054.0
2019-12-31 09:40:00,184.01,184.3,183.7,184.08,19152.0,184.01,184.3,183.7,184.08,19152.0
2019-12-31 09:50:00,183.96,184.18,183.86,184.12,2631.0,183.96,184.18,183.86,184.12,2631.0
2019-12-31 10:00:00,184.07,184.15,183.57,183.63,8239.0,184.07,184.15,183.57,183.63,8239.0
2019-12-31 10:10:00,183.65,183.8,183.28,183.37,12818.0,183.65,183.8,183.28,183.37,12818.0
2019-12-31 10:20:00,183.39,183.53,183.26,183.45,9536.0,183.39,183.53,183.26,183.45,9536.0
2019-12-31 10:30:00,183.44,183.59,183.4,183.54,10580.0,183.44,183.59,183.4,183.54,10580.0
2019-12-31 10:40:00,183.52,183.72,183.42,183.7,11222.0,183.52,183.72,183.42,183.7,11222.0
2019-12-31 10:50:00,183.68,183.68,183.37,183.63,5770.0,183.68,183.68,183.37,183.63,5770.0
2019-12-31 11:00:00,183.67,183.92,183.63,183.88,16984.0,183.67,183.92,183.63,183.88,16984.0
2019-12-31 11:10:00,183.9,183.95,183.65,183.74,2884.0,183.9,183.95,183.65,183.74,2884.0
2019-12-31 11:20:00,183.88,183.95,183.62,183.64,5778.0,183.88,183.95,183.62,183.64,5778.0
2019-12-31 11:30:00,183.67,183.75,183.58,183.75,6233.0,183.67,183.75,183.58,183.75,6233.0
2019-12-31 11:40:00,183.74,183.85,183.61,183.81,13242.0,183.74,183.85,183.61,183.81,13242.0
2019-12-31 11:50:00,183.8,183.85,183.54,183.58,5926.0,183.8,183.85,183.54,183.58,5926.0
2019-12-31 12:00:00,183.54,183.82,183.51,183.71,3900.0,183.54,183.82,183.51,183.71,3900.0
2019-12-31 12:10:00,183.7,183.7,183.47,183.47,4071.0,183.7,183.7,183.47,183.47,4071.0
2019-12-31 12:20:00,183.43,183.63,183.4,183.59,3822.0,183.43,183.63,183.4,183.59,3822.0
2019-12-31 12:30:00,183.54,183.64,183.52,183.55,5384.0,183.54,183.64,183.52,183.55,5384.0
2019-12-31 12:40:00,183.56,183.62,183.51,183.58,3298.0,183.56,183.62,183.51,183.58,3298.0
2019-12-31 12:50:00,183.58,183.62,183.44,183.6,7053.0,183.58,183.62,183.44,183.6,7053.0
2019-12-31 13:00:00,183.63,183.83,183.59,183.81,8264.0,183.63,183.83,183.59,183.81,8264.0
2019-12-31 13:10:00,183.81,183.81,183.49,183.5,9733.0,183.81,183.81,183.49,183.5,9733.0
2019-12-31 13:20:00,183.55,183.78,183.52,183.52,4125.0,183.55,183.78,183.52,183.52,4125.0
2019-12-31 13:30:00,183.56,183.56,183.35,183.37,4340.0,183.56,183.56,183.35,183.37,4340.0
2019-12-31 13:40:00,183.41,183.41,183.17,183.25,6508.0,183.41,183.41,183.17,183.25,6508.0
2019-12-31 13:50:00,183.3,183.32,183.13,183.17,3603.0,183.3,183.32,183.13,183.17,3603.0
2019-12-31 14:00:00,183.16,183.3,183.15,183.17,4857.0,183.16,183.3,183.15,183.17,4857.0
2019-12-31 14:10:00,183.19,183.19,182.95,183.07,4745.0,183.19,183.19,182.95,183.07,4745.0
2019-12-31 14:20:00,183.09,183.18,183.09,183.15,4215.0,183.09,183.18,183.09,183.15,4215.0
2019-12-31 14:30:00,183.19,183.27,183.15,183.22,5409.0,183.19,183.27,183.15,183.22,5409.0
2019-12-31 14:40:00,183.2,183.45,183.18,183.35,7444.0,183.2,183.45,183.18,183.35,7444.0
2019-12-31 14:50:00,183.38,183.41,183.22,183.27,6056.0,183.38,183.41,183.22,183.27,6056.0
2019-12-31 15:00:00,183.28,183.41,183.21,183.41,6755.0,183.28,183.41,183.21,183.41,6755.0
2019-12-31 15:10:00,183.39,183.55,183.32,183.48,5354.0,183.39,183.55,183.32,183.48,5354.0
2019-12-31 15:20:00,183.52,183.54,183.29,183.36,6440.0,183.52,183.54,183.29,183.36,6440.0
2019-12-31 15:30:00,183.38,183.38,183.17,183.22,10251.0,183.38,183.38,183.17,183.22,10251.0
2019-12-31 15:40:00,183.23,183.27,183.06,183.1,12920.0,183.23,183.27,183.06,183.1,12920.0
2019-12-31 15:50:00,183.11,183.54,182.98,183.52,86102.0,183.11,183.54,182.98,183.52,86102.0
2020-01-02 09:30:00,184.25,186.7,181.88,186.25,73389.0,184.25,186.7,181.88,186.25,73389.0
2020-01-02 09:40:00,186.24,187.5,186.08,186.38,29587.0,186.24,187.5,186.08,186.38,29587.0
2020-01-02 09:50:00,186.46,186.71,185.92,186.32,47854.0,186.46,186.71,185.92,186.32,47854.0
2020-01-02 10:00:00,186.32,186.8,186.25,186.26,84944.0,186.32,186.8,186.25,186.26,84944.0
2020-01-02 10:10:00,186.26,186.36,185.48,185.51,23305.0,186.26,186.36,185.48,185.51,23305.0
2020-01-02 10:20:00,185.49,185.66,185.24,185.63,21619.0,185.49,185.66,185.24,185.63,21619.0
2020-01-02 10:30:00,185.7,185.91,185.51,185.56,23806.0,185.7,185.91,185.51,185.56,23806.0
2020-01-02 10:40:00,185.61,186.02,185.57,185.68,25215.0,185.61,186.02,185.57,185.68,25215.0
2020-01-02 10:50:00,185.78,186.6,185.67,186.59,71015.0,185.78,186.6,185.67,186.59,71015.0
2020-01-02 11:00:00,186.59,186.67,186.14,186.14,49575.0,186.59,186.67,186.14,186.14,49575.0
2020-01-02 11:10:00,186.19,186.54,186.02,186.19,35563.0,186.19,186.54,186.02,186.19,35563.0
2020-01-02 11:20:00,186.19,186.56,186.11,186.44,24386.0,186.19,186.56,186.11,186.44,24386.0
2020-01-02 11:30:00,186.38,186.4,185.45,185.9,19693.0,186.38,186.4,185.45,185.9,19693.0
2020-01-02 11:40:00,185.95,186.18,185.89,186.07,11171.0,185.95,186.18,185.89,186.07,11171.0
2020-01-02 11:50:00,186.08,186.28,186.02,186.06,12824.0,186.08,186.28,186.02,186.06,12824.0
2020-01-02 12:00:00,186.06,186.29,185.96,186.09,8022.0,186.06,186.29,185.96,186.09,8022.0
2020-01-02 12:10:00,186.08,186.08,185.76,186.07,7263.0,186.08,186.08,185.76,186.07,7263.0
2020-01-02 12:20:00,186.08,186.17,185.89,185.98,8529.0,186.08,186.17,185.89,185.98,8529.0
2020-01-02 12:30:00,185.94,186.5,185.87,186.5,8225.0,185.94,186.5,185.87,186.5,8225.0
2020-01-02 12:40:00,186.46,186.6,186.32,186.35,9575.0,186.46,186.6,186.32,186.35,9575.0
2020-01-02 12:50:00,186.32,186.53,186.27,186.42,10098.0,186.32,186.53,186.27,186.42,10098.0
2020-01-02 13:00:00,186.42,186.42,186.23,186.25,3800.0,186.42,186.42,186.23,186.25,3800.0
2020-01-02 13:10:00,186.27,186.29,186.1,186.16,12952.0,186.27,186.29,186.1,186.16,12952.0
2020-01-02 13:20:00,186.16,186.21,186.11,186.13,9024.0,186.16,186.21,186.11,186.13,9024.0
2020-01-02 13:30:00,186.13,186.18,185.96,186.12,11730.0,186.13,186.18,185.96,186.12,11730.0
2020-01-02 13:40:00,186.11,186.17,185.85,186.09,16364.0,186.11,186.17,185.85,186.09,16364.0
2020-01-02 13:50:00,186.08,186.16,186.04,186.11,10952.0,186.08,186.16,186.04,186.11,10952.0
2020-01-02 14:00:00,186.11,186.39,186.11,186.25,10785.0,186.11,186.39,186.11,186.25,10785.0
2020-01-02 14:10:00,186.28,186.4,186.06,186.24,11724.0,186.28,186.4,186.06,186.24,11724.0
2020-01-02 14:20:00,186.29,186.6,186.29,186.51,27423.0,186.29,186.6,186.29,186.51,27423.0
2020-01-02 14:30:00,186.57,186.57,186.15,186.17,18902.0,186.57,186.57,186.15,186.17,18902.0
2020-01-02 14:40:00,186.17,186.56,186.13,186.44,8547.0,186.17,186.56,186.13,186.44,8547.0
2020-01-02 14:50:00,186.49,186.7,186.41,186.65,70259.0,186.49,186.7,186.41,186.65,70259.0
2020-01-02 15:00:00,186.73,186.75,186.55,186.57,14286.0,186.73,186.75,186.55,186.57,14286.0
2020-01-02 15:10:00,186.6,186.64,186.41,186.54,15045.0,186.6,186.64,186.41,186.54,15045.0
2020-01-02 15:20:00,186.53,186.62,186.46,186.55,18084.0,186.53,186.62,186.46,186.55,18084.0
2020-01-02 15:30:00,186.59,186.9,186.55,186.82,30825.0,186.59,186.9,186.55,186.82,30825.0
2020-01-02 15:40:00,186.84,187.18,186.81,187.17,37961.0,186.84,187.18,186.81,187.17,37961.0
2020-01-02 15:50:00,187.19,187.89,187.18,187.83,123603.0,187.19,187.89,187.18,187.83,123603.0
2020-01-03 09:30:00,184.49,185.65,183.78,184.58,44671.0,184.49,185.65,183.78,184.58,44671.0
2020-01-03 09:40:00,184.58,185.27,184.37,185.26,24466.0,184.58,185.27,184.37,185.26,24466.0
2020-01-03 09:50:00,185.11,186.09,184.67,186.09,18271.0,185.11,186.09,184.67,186.09,18271.0
2020-01-03 10:00:00,185.98,185.98,185.09,185.48,13936.0,185.98,185.98,185.09,185.48,13936.0
2020-01-03 10:10:00,185.46,185.71,185.37,185.65,14663.0,185.46,185.71,185.37,185.65,14663.0
2020-01-03 10:20:00,185.56,185.91,185.12,185.73,18210.0,185.56,185.91,185.12,185.73,18210.0
2020-01-03 10:30:00,185.75,185.8,185.41,185.51,4298.0,185.75,185.8,185.41,185.51,4298.0
2020-01-03 10:40:00,185.56,186.01,185.56,185.6,13291.0,185.56,186.01,185.56,185.6,13291.0
2020-01-03 10:50:00,185.43,185.65,185.4,185.41,4814.0,185.43,185.65,185.4,185.41,4814.0
2020-01-03 11:00:00,185.47,185.74,185.39,185.42,8571.0,185.47,185.74,185.39,185.42,8571.0
2020-01-03 11:10:00,185.43,185.63,185.39,185.63,8139.0,185.43,185.63,185.39,185.63,8139.0
2020-01-03 11:20:00,185.65,186.02,185.65,185.81,8244.0,185.65,186.02,185.65,185.81,8244.0
2020-01-03 11:30:00,185.83,185.96,185.73,185.9,4056.0,185.83,185.96,185.73,185.9,4056.0
2020-01-03 11:40:00,186.09,186.17,185.92,186.13,4474.0,186.09,186.17,185.92,186.13,4474.0
2020-01-03 11:50:00,186.1,186.17,185.9,186.13,13394.0,186.1,186.17,185.9,186.13,13394.0
2020-01-03 12:00:00,186.15,186.33,186.14,186.19,9408.0,186.15,186.33,186.14,186.19,9408.0
2020-01-03 12:10:00,186.13,186.2,186.01,186.01,3230.0,186.13,186.2,186.01,186.01,3230.0
2020-01-03 12:20:00,185.99,186.15,185.85,185.99,7078.0,185.99,186.15,185.85,185.99,7078.0
2020-01-03 12:30:00,186.02,186.19,185.96,186.08,4319.0,186.02,186.19,185.96,186.08,4319.0
2020-01-03 12:40:00,186.09,186.2,186.04,186.15,3220.0,186.09,186.2,186.04,186.15,3220.0
2020-01-03 12:50:00,186.17,186.25,186.13,186.14,2622.0,186.17,186.25,186.13,186.14,2622.0
2020-01-03 13:00:00,186.25,186.4,186.14,186.31,1834.0,186.25,186.4,186.14,186.31,1834.0
2020-01-03 13:10:00,186.25,186.34,186.07,186.13,3500.0,186.25,186.34,186.07,186.13,3500.0
2020-01-03 13:20:00,186.11,186.41,186.08,186.27,2935.0,186.11,186.41,186.08,186.27,2935.0
2020-01-03 13:30:00,186.27,186.3,185.43,185.58,7342.0,186.27,186.3,185.43,185.58,7342.0
2020-01-03 13:40:00,185.77,186.04,185.71,186.02,3584.0,185.77,186.04,185.71,186.02,3584.0
2020-01-03 13:50:00,186.04,186.04,185.6,185.6,9832.0,186.04,186.04,185.6,185.6,9832.0
2020-01-03 14:00:00,185.69,185.82,185.5,185.5,3400.0,185.69,185.82,185.5,185.5,3400.0
2020-01-03 14:10:00,185.47,185.5,185.21,185.35,8816.0,185.47,185.5,185.21,185.35,8816.0
2020-01-03 14:20:00,185.38,185.42,185.29,185.37,2773.0,185.38,185.42,185.29,185.37,2773.0
2020-01-03 14:30:00,185.34,185.53,185.26,185.53,11867.0,185.34,185.53,185.26,185.53,11867.0
2020-01-03 14:40:00,185.56,185.57,185.47,185.47,2993.0,185.56,185.57,185.47,185.47,2993.0
2020-01-03 14:50:00,185.49,185.7,185.43,185.43,9415.0,185.49,185.7,185.43,185.43,9415.0
2020-01-03 15:00:00,185.5,185.78,185.42,185.6,8891.0,185.5,185.78,185.42,185.6,8891.0
2020-01-03 15:10:00,185.57,185.64,185.3,185.49,9369.0,185.57,185.64,185.3,185.49,9369.0
2020-01-03 15:20:00,185.53,185.57,185.36,185.42,9190.0,185.53,185.57,185.36,185.42,9190.0
2020-01-03 15:30:00,185.36,185.42,185.13,185.31,9859.0,185.36,185.42,185.13,185.31,9859.0
2020-01-03 15:40:00,185.26,185.43,185.11,185.17,8206.0,185.26,185.43,185.11,185.17,8206.0
2020-01-03 15:50:00,185.12,185.46,184.87,184.96,56672.0,185.12,185.46,184.87,184.96,56672.0
2020-01-06 09:30:00,183.78,184.4,183.16,184.24,27499.0,183.78,184.4,183.16,184.24,27499.0
2020-01-06 09:40:00,184.32,185.19,184.28,184.82,15280.0,184.32,185.19,184.28,184.82,15280.0
2020-01-06 09:50:00,184.72,185.29,184.51,185.13,11391.0,184.72,185.29,184.51,185.13,11391.0
2020-01-06 10:00:00,185.13,185.82,184.88,185.47,11021.0,185.13,185.82,184.88,185.47,11021.0
2020-01-06 10:10:00,185.55,185.7,185.37,185.52,8029.0,185.55,185.7,185.37,185.52,8029.0
2020-01-06 10:20:00,185.54,185.98,185.47,185.9,8883.0,185.54,185.98,185.47,185.9,8883.0
2020-01-06 10:30:00,185.92,185.98,185.66,185.71,6487.0,185.92,185.98,185.66,185.71,6487.0
2020-01-06 10:40:00,185.75,186.29,185.75,186.25,9265.0,185.75,186.29,185.75,186.25,9265.0
2020-01-06 10:50:00,186.3,186.47,186.15,186.2,12349.0,186.3,186.47,186.15,186.2,12349.0
2020-01-06 11:00:00,186.15,186.28,185.97,186.07,8890.0,186.15,186.28,185.97,186.07,8890.0
2020-01-06 11:10:00,186.09,186.15,185.85,186.04,7433.0,186.09,186.15,185.85,186.04,7433.0
2020-01-06 11:20:00,186.01,186.03,185.64,185.69,4928.0,186.01,186.03,185.64,185.69,4928.0
2020-01-06 11:30:00,185.68,185.87,185.67,185.69,11767.0,185.68,185.87,185.67,185.69,11767.0
2020-01-06 11:40:00,185.74,185.76,185.65,185.65,3910.0,185.74,185.76,185.65,185.65,3910.0
2020-01-06 11:50:00,185.72,186.05,185.7,185.99,7674.0,185.72,186.05,185.7,185.99,7674.0
2020-01-06 12:00:00,185.98,185.98,185.7,185.79,4244.0,185.98,185.98,185.7,185.79,4244.0
2020-01-06 12:10:00,185.79,185.79,185.5,185.62,3444.0,185.79,185.79,185.5,185.62,3444.0
2020-01-06 12:20:00,185.58,185.73,185.57,185.69,2032.0,185.58,185.73,185.57,185.69,2032.0
2020-01-06 12:30:00,185.8,185.91,185.67,185.67,3528.0,185.8,185.91,185.67,185.67,3528.0
2020-01-06 12:40:00,185.73,185.86,185.62,185.62,3678.0,185.73,185.86,185.62,185.62,3678.0
2020-01-06 12:50:00,185.67,185.87,185.58,185.8,3919.0,185.67,185.87,185.58,185.8,3919.0
2020-01-06 13:00:00,185.81,186.3,185.77,186.2,10408.0,185.81,186.3,185.77,186.2,10408.0
2020-01-06 13:10:00,186.21,186.43,186.21,186.38,9489.0,186.21,186.43,186.21,186.38,9489.0
2020-01-06 13:20:00,186.45,186.59,186.37,186.59,5773.0,186.45,186.59,186.37,186.59,5773.0
2020-01-06 13:30:00,186.59,186.59,186.43,186.43,5631.0,186.59,186.59,186.43,186.43,5631.0
2020-01-06 13:40:00,186.52,186.55,186.45,186.48,6823.0,186.52,186.55,186.45,186.48,6823.0
2020-01-06 13:50:00,186.43,186.51,186.37,186.46,5418.0,186.43,186.51,186.37,186.46,5418.0
2020-01-06 14:00:00,186.45,186.49,186.24,186.48,7431.0,186.45,186.49,186.24,186.48,7431.0
2020-01-06 14:10:00,186.52,186.77,186.49,186.62,10125.0,186.52,186.77,186.49,186.62,10125.0
2020-01-06 14:20:00,186.64,186.74,186.51,186.52,15536.0,186.64,186.74,186.51,186.52,15536.0
2020-01-06 14:30:00,186.55,186.86,186.53,186.66,9521.0,186.55,186.86,186.53,186.66,9521.0
2020-01-06 14:40:00,186.61,186.83,186.55,186.78,15381.0,186.61,186.83,186.55,186.78,15381.0
2020-01-06 14:50:00,186.82,186.97,186.81,186.88,9122.0,186.82,186.97,186.81,186.88,9122.0
2020-01-06 15:00:00,186.9,186.95,186.69,186.78,10826.0,186.9,186.95,186.69,186.78,10826.0
2020-01-06 15:10:00,186.82,186.99,186.82,186.91,7988.0,186.82,186.99,186.82,186.91,7988.0
2020-01-06 15:20:00,186.88,186.99,186.81,186.87,9004.0,186.88,186.99,186.81,186.87,9004.0
2020-01-06 15:30:00,186.86,187.06,186.69,187.02,25666.0,186.86,187.06,186.69,187.02,25666.0
2020-01-06 15:40:00,187.03,187.1,186.88,186.99,17980.0,187.03,187.1,186.88,186.99,17980.0
2020-01-06 15:50:00,187.07,187.25,187.06,187.12,47357.0,187.07,187.25,187.06,187.12,47357.0
2020-01-07 09:30:00,186.13,186.8,185.34,185.34,38031.0,186.13,186.8,185.34,185.34,38031.0
2020-01-07 09:40:00,185.43,185.71,185.1,185.34,13933.0,185.43,185.71,185.1,185.34,13933.0
2020-01-07 09:50:00,185.52,186.3,185.49,186.3,27035.0,185.52,186.3,185.49,186.3,27035.0
2020-01-07 10:00:00,186.38,186.95,186.38,186.64,19883.0,186.38,186.95,186.38,186.64,19883.0
2020-01-07 10:10:00,186.72,186.95,186.31,186.53,19656.0,186.72,186.95,186.31,186.53,19656.0
2020-01-07 10:20:00,186.5,186.65,185.89,186.03,16399.0,186.5,186.65,185.89,186.03,16399.0
2020-01-07 10:30:00,186.06,186.36,185.7,186.34,11623.0,186.06,186.36,185.7,186.34,11623.0
2020-01-07 10:40:00,186.45,186.97,186.45,186.86,6543.0,186.45,186.97,186.45,186.86,6543.0
2020-01-07 10:50:00,186.86,187.39,186.68,187.28,8435.0,186.86,187.39,186.68,187.28,8435.0
2020-01-07 11:00:00,187.29,187.59,187.25,187.55,12715.0,187.29,187.59,187.25,187.55,12715.0
2020-01-07 11:10:00,187.5,187.72,187.43,187.43,5776.0,187.5,187.72,187.43,187.43,5776.0
2020-01-07 11:20:00,187.35,188.1,187.35,188.03,13054.0,187.35,188.1,187.35,188.03,13054.0
2020-01-07 11:30:00,188.04,188.17,187.71,188.02,13143.0,188.04,188.17,187.71,188.02,13143.0
2020-01-07 11:40:00,188.02,188.12,187.78,187.78,8605.0,188.02,188.12,187.78,187.78,8605.0
2020-01-07 11:50:00,187.66,187.85,187.51,187.7,6688.0,187.66,187.85,187.51,187.7,6688.0
2020-01-07 12:00:00,187.68,187.71,187.51,187.54,7143.0,187.68,187.71,187.51,187.54,7143.0
2020-01-07 12:10:00,187.47,187.8,187.37,187.75,7151.0,187.47,187.8,187.37,187.75,7151.0
2020-01-07 12:20:00,187.75,187.87,187.65,187.85,5766.0,187.75,187.87,187.65,187.85,5766.0
2020-01-07 12:30:00,187.84,187.89,187.63,187.84,6272.0,187.84,187.89,187.63,187.84,6272.0
2020-01-07 12:40:00,187.83,187.85,187.61,187.65,6187.0,187.83,187.85,187.61,187.65,6187.0
2020-01-07 12:50:00,187.64,187.9,187.63,187.7,6806.0,187.64,187.9,187.63,187.7,6806.0
2020-01-07 13:00:00,187.7,187.87,187.7,187.81,3733.0,187.7,187.87,187.7,187.81,3733.0
2020-01-07 13:10:00,187.88,187.98,187.69,187.69,4909.0,187.88,187.98,187.69,187.69,4909.0
2020-01-07 13:20:00,187.69,187.75,187.48,187.56,4009.0,187.69,187.75,187.48,187.56,4009.0
2020-01-07 13:30:00,187.56,187.73,187.55,187.6,3828.0,187.56,187.73,187.55,187.6,3828.0
2020-01-07 13:40:00,187.58,187.64,187.38,187.38,3970.0,187.58,187.64,187.38,187.38,3970.0
2020-01-07 13:50:00,187.37,187.48,187.31,187.34,5664.0,187.37,187.48,187.31,187.34,5664.0
2020-01-07 14:00:00,187.33,187.35,187.14,187.14,5696.0,187.33,187.35,187.14,187.14,5696.0
2020-01-07 14:10:00,187.12,187.12,186.9,186.95,6715.0,187.12,187.12,186.9,186.95,6715.0
2020-01-07 14:20:00,187.03,187.36,186.94,187.23,6853.0,187.03,187.36,186.94,187.23,6853.0
2020-01-07 14:30:00,187.34,187.39,187.07,187.27,9927.0,187.34,187.39,187.07,187.27,9927.0
2020-01-07 14:40:00,187.25,187.28,187.13,187.26,3659.0,187.25,187.28,187.13,187.26,3659.0
2020-01-07 14:50:00,187.23,187.41,187.19,187.32,10011.0,187.23,187.41,187.19,187.32,10011.0
2020-01-07 15:00:00,187.34,187.47,187.32,187.45,10356.0,187.34,187.47,187.32,187.45,10356.0
2020-01-07 15:10:00,187.46,187.6,187.35,187.52,10983.0,187.46,187.6,187.35,187.52,10983.0
2020-01-07 15:20:00,187.51,187.65,187.51,187.65,9398.0,187.51,187.65,187.51,187.65,9398.0
2020-01-07 15:30:00,187.69,187.8,187.65,187.71,11532.0,187.69,187.8,187.65,187.71,11532.0
2020-01-07 15:40:00,187.7,187.77,187.62,187.7,14757.0,187.7,187.77,187.62,187.7,14757.0
2020-01-07 15:50:00,187.68,187.74,187.39,187.52,127146.0,187.68,187.74,187.39,187.52,127146.0
2020-01-08 09:30:00,188.22,188.25,187.03,187.87,22108.0,188.22,188.25,187.03,187.87,22108.0
2020-01-08 09:40:00,187.75,188.17,187.43,188.09,12027.0,187.75,188.17,187.43,188.09,12027.0
2020-01-08 09:50:00,188.08,188.61,188.04,188.61,20639.0,188.08,188.61,188.04,188.61,20639.0
2020-01-08 10:00:00,188.59,188.97,188.53,188.53,20194.0,188.59,188.97,188.53,188.53,20194.0
2020-01-08 10:10:00,188.52,188.82,188.38,188.59,10924.0,188.52,188.82,188.38,188.59,10924.0
2020-01-08 10:20:00,188.61,188.67,188.08,188.15,16135.0,188.61,188.67,188.08,188.15,16135.0
2020-01-08 10:30:00,188.17,188.31,188.13,188.26,6450.0,188.17,188.31,188.13,188.26,6450.0
2020-01-08 10:40:00,188.25,188.34,187.6,187.76,5600.0,188.25,188.34,187.6,187.76,5600.0
2020-01-08 10:50:00,187.75,187.9,187.54,187.68,10166.0,187.75,187.9,187.54,187.68,10166.0
2020-01-08 11:00:00,187.66,188.16,187.32,188.13,34324.0,187.66,188.16,187.32,188.13,34324.0
2020-01-08 11:10:00,188.11,188.91,188.11,188.89,23192.0,188.11,188.91,188.11,188.89,23192.0
2020-01-08 11:20:00,188.89,189.5,188.76,189.3,33636.0,188.89,189.5,188.76,189.3,33636.0
2020-01-08 11:30:00,189.26,189.69,188.84,189.55,15515.0,189.26,189.69,188.84,189.55,15515.0
2020-01-08 11:40:00,189.6,189.88,189.38,189.38,50688.0,189.6,189.88,189.38,189.38,50688.0
2020-01-08 11:50:00,189.39,189.5,188.99,189.03,32608.0,189.39,189.5,188.99,189.03,32608.0
2020-01-08 12:00:00,188.99,189.07,188.73,188.81,12152.0,188.99,189.07,188.73,188.81,12152.0
2020-01-08 12:10:00,188.8,188.82,188.53,188.6,29702.0,188.8,188.82,188.53,188.6,29702.0
2020-01-08 12:20:00,188.6,188.9,188.53,188.86,11171.0,188.6,188.9,188.53,188.86,11171.0
2020-01-08 12:30:00,188.8,189.1,188.74,188.81,11392.0,188.8,189.1,188.74,188.81,11392.0
2020-01-08 12:40:00,188.8,188.93,188.75,188.87,9699.0,188.8,188.93,188.75,188.87,9699.0
2020-01-08 12:50:00,188.87,188.96,188.68,188.88,6328.0,188.87,188.96,188.68,188.88,6328.0
2020-01-08 13:00:00,188.91,189.11,188.9,188.95,54220.0,188.91,189.11,188.9,188.95,54220.0
2020-01-08 13:10:00,188.95,189.02,188.75,188.87,10693.0,188.95,189.02,188.75,188.87,10693.0
2020-01-08 13:20:00,188.86,188.88,188.8,188.87,7805.0,188.86,188.88,188.8,188.87,7805.0
2020-01-08 13:30:00,188.9,189.46,188.9,189.46,40489.0,188.9,189.46,188.9,189.46,40489.0
2020-01-08 13:40:00,189.44,189.78,189.37,189.76,15066.0,189.44,189.78,189.37,189.76,15066.0
2020-01-08 13:50:00,189.78,189.93,189.68,189.72,7956.0,189.78,189.93,189.68,189.72,7956.0
2020-01-08 14:00:00,189.79,189.99,189.71,189.96,8843.0,189.79,189.99,189.71,189.96,8843.0
2020-01-08 14:10:00,189.98,190.04,189.86,189.99,17099.0,189.98,190.04,189.86,189.99,17099.0
2020-01-08 14:20:00,190.03,190.06,189.83,189.96,11041.0,190.03,190.06,189.83,189.96,11041.0
2020-01-08 14:30:00,189.93,189.93,189.66,189.8,8565.0,189.93,189.93,189.66,189.8,8565.0
2020-01-08 14:40:00,189.88,189.92,189.82,189.9,6266.0,189.88,189.92,189.82,189.9,6266.0
2020-01-08 14:50:00,189.91,190.1,189.9,189.97,5905.0,189.91,190.1,189.9,189.97,5905.0
2020-01-08 15:00:00,189.98,190.17,189.98,190.06,10712.0,189.98,190.17,189.98,190.06,10712.0
2020-01-08 15:10:00,190.06,190.32,189.97,190.3,12848.0,190.06,190.32,189.97,190.3,12848.0
2020-01-08 15:20:00,190.29,190.5,190.26,190.47,11311.0,190.29,190.5,190.26,190.47,11311.0
2020-01-08 15:30:00,190.47,190.49,190.35,190.43,20138.0,190.47,190.49,190.35,190.43,20138.0
2020-01-08 15:40:00,190.42,190.44,189.91,189.92,42972.0,190.42,190.44,189.91,189.92,42972.0
2020-01-08 15:50:00,189.89,190.14,189.75,190.01,92726.0,189.89,190.14,189.75,190.01,92726.0
2020-01-09 09:30:00,191.71,192.42,191.11,191.38,39748.0,191.71,192.42,191.11,191.38,39748.0
2020-01-09 09:40:00,191.34,191.56,190.68,190.71,34011.0,191.34,191.56,190.68,190.71,34011.0
2020-01-09 09:50:00,190.84,191.29,190.79,191.19,26385.0,190.84,191.29,190.79,191.19,26385.0
2020-01-09 10:00:00,191.33,191.7,191.01,191.12,20901.0,191.33,191.7,191.01,191.12,20901.0
2020-01-09 10:10:00,191.11,191.24,190.92,190.97,5616.0,191.11,191.24,190.92,190.97,5616.0
2020-01-09 10:20:00,190.98,191.22,190.84,190.84,7888.0,190.98,191.22,190.84,190.84,7888.0
2020-01-09 10:30:00,190.8,191.42,190.79,191.42,43806.0,190.8,191.42,190.79,191.42,43806.0
2020-01-09 10:40:00,191.46,191.46,191.16,191.32,46509.0,191.46,191.46,191.16,191.32,46509.0
2020-01-09 10:50:00,191.39,191.7,191.37,191.63,9634.0,191.39,191.7,191.37,191.63,9634.0
2020-01-09 11:00:00,191.65,191.82,191.62,191.77,14870.0,191.65,191.82,191.62,191.77,14870.0
2020-01-09 11:10:00,191.72,192.33,191.72,192.19,9139.0,191.72,192.33,191.72,192.19,9139.0
2020-01-09 11:20:00,192.29,192.34,192.04,192.11,10726.0,192.29,192.34,192.04,192.11,10726.0
2020-01-09 11:30:00,192.12,192.4,192.03,192.39,12068.0,192.12,192.4,192.03,192.39,12068.0
2020-01-09 11:40:00,192.39,192.69,192.27,192.38,20173.0,192.39,192.69,192.27,192.38,20173.0
2020-01-09 11:50:00,192.48,192.59,192.42,192.51,17857.0,192.48,192.59,192.42,192.51,17857.0
2020-01-09 12:00:00,192.55,192.7,192.36,192.52,25426.0,192.55,192.7,192.36,192.52,25426.0
2020-01-09 12:10:00,192.51,192.53,192.36,192.46,4821.0,192.51,192.53,192.36,192.46,4821.0
2020-01-09 12:20:00,192.42,192.43,191.94,192.09,23177.0,192.42,192.43,191.94,192.09,23177.0
2020-01-09 12:30:00,192.09,192.17,191.46,191.46,6704.0,192.09,192.17,191.46,191.46,6704.0
2020-01-09 12:40:00,191.27,191.58,190.99,191.58,36202.0,191.27,191.58,190.99,191.58,36202.0
2020-01-09 12:50:00,191.61,191.76,191.11,191.25,10119.0,191.61,191.76,191.11,191.25,10119.0
2020-01-09 13:00:00,191.28,191.67,191.23,191.35,5229.0,191.28,191.67,191.23,191.35,5229.0
2020-01-09 13:10:00,191.41,191.99,191.39,191.73,9208.0,191.41,191.99,191.39,191.73,9208.0
2020-01-09 13:20:00,191.69,191.91,191.66,191.88,8781.0,191.69,191.91,191.66,191.88,8781.0
2020-01-09 13:30:00,191.84,191.93,191.73,191.84,3100.0,191.84,191.93,191.73,191.84,3100.0
2020-01-09 13:40:00,191.83,191.98,191.81,191.97,6916.0,191.83,191.98,191.81,191.97,6916.0
2020-01-09 13:50:00,191.96,191.96,191.81,191.85,5089.0,191.96,191.96,191.81,191.85,5089.0
2020-01-09 14:00:00,191.79,192.01,191.78,191.87,6500.0,191.79,192.01,191.78,191.87,6500.0
2020-01-09 14:10:00,191.83,192.11,191.83,192.11,4293.0,191.83,192.11,191.83,192.11,4293.0
2020-01-09 14:20:00,192.08,192.19,192.05,192.19,6396.0,192.08,192.19,192.05,192.19,6396.0
2020-01-09 14:30:00,192.16,192.42,192.06,192.39,12035.0,192.16,192.42,192.06,192.39,12035.0
2020-01-09 14:40:00,192.3,192.39,192.19,192.3,6653.0,192.3,192.39,192.19,192.3,6653.0
2020-01-09 14:50:00,192.3,192.33,192.05,192.24,6017.0,192.3,192.33,192.05,192.24,6017.0
2020-01-09 15:00:00,192.24,192.28,191.94,192.1,9210.0,192.24,192.28,191.94,192.1,9210.0
2020-01-09 15:10:00,192.07,192.21,192.02,192.14,5850.0,192.07,192.21,192.02,192.14,5850.0
2020-01-09 15:20:00,192.12,192.15,191.82,191.96,19134.0,192.12,192.15,191.82,191.96,19134.0
2020-01-09 15:30:00,191.96,192.15,191.96,192.0,14820.0,191.96,192.15,191.96,192.0,14820.0
2020-01-09 15:40:00,192.02,192.21,191.91,191.95,34014.0,192.02,192.21,191.91,191.95,34014.0
2020-01-09 15:50:00,191.97,192.07,191.71,191.94,124053.0,191.97,192.07,191.71,191.94,124053.0
2020-01-10 09:30:00,193.16,193.33,192.01,192.3,25911.0,193.16,193.33,192.01,192.3,25911.0
2020-01-10 09:40:00,192.46,192.6,192.02,192.38,21794.0,192.46,192.6,192.02,192.38,21794.0
2020-01-10 09:50:00,192.29,193.42,192.29,192.89,32358.0,192.29,193.42,192.29,192.89,32358.0
2020-01-10 10:00:00,192.97,193.07,192.71,192.97,10871.0,192.97,193.07,192.71,192.97,10871.0
2020-01-10 10:10:00,193.04,193.04,192.1,192.17,8418.0,193.04,193.04,192.1,192.17,8418.0
2020-01-10 10:20:00,192.09,192.17,191.84,192.15,7553.0,192.09,192.17,191.84,192.15,7553.0
2020-01-10 10:30:00,192.16,192.64,192.15,192.62,5953.0,192.16,192.64,192.15,192.62,5953.0
2020-01-10 10:40:00,192.68,192.68,192.42,192.42,8385.0,192.68,192.68,192.42,192.42,8385.0
2020-01-10 10:50:00,192.37,192.77,192.16,192.61,6955.0,192.37,192.77,192.16,192.61,6955.0
2020-01-10 11:00:00,192.58,192.65,192.38,192.61,9049.0,192.58,192.65,192.38,192.61,9049.0
2020-01-10 11:10:00,192.62,192.66,192.45,192.53,6633.0,192.62,192.66,192.45,192.53,6633.0
2020-01-10 11:20:00,192.52,192.57,192.19,192.37,9424.0,192.52,192.57,192.19,192.37,9424.0
2020-01-10 11:30:00,192.35,192.41,192.01,192.41,13171.0,192.35,192.41,192.01,192.41,13171.0
2020-01-10 11:40:00,192.41,192.59,192.37,192.37,9829.0,192.41,192.59,192.37,192.37,9829.0
2020-01-10 11:50:00,192.4,192.61,192.38,192.48,6748.0,192.4,192.61,192.38,192.48,6748.0
2020-01-10 12:00:00,192.48,192.53,191.88,191.89,15800.0,192.48,192.53,191.88,191.89,15800.0
2020-01-10 12:10:00,191.93,192.21,191.88,191.95,4882.0,191.93,192.21,191.88,191.95,4882.0
2020-01-10 12:20:00,191.94,192.43,191.89,192.41,4541.0,191.94,192.43,191.89,192.41,4541.0
2020-01-10 12:30:00,192.33,192.37,192.17,192.36,3415.0,192.33,192.37,192.17,192.36,3415.0
2020-01-10 12:40:00,192.36,192.48,192.31,192.39,4040.0,192.36,192.48,192.31,192.39,4040.0
2020-01-10 12:50:00,192.41,192.66,192.4,192.55,9654.0,192.41,192.66,192.4,192.55,9654.0
2020-01-10 13:00:00,192.49,192.67,192.48,192.61,3836.0,192.49,192.67,192.48,192.61,3836.0
2020-01-10 13:10:00,192.58,192.9,192.58,192.9,4036.0,192.58,192.9,192.58,192.9,4036.0
2020-01-10 13:20:00,192.92,192.96,192.77,192.81,4500.0,192.92,192.96,192.77,192.81,4500.0
2020-01-10 13:30:00,192.81,193.1,192.81,193.01,3300.0,192.81,193.1,192.81,193.01,3300.0
2020-01-10 13:40:00,192.89,193.19,192.89,193.17,4382.0,192.89,193.19,192.89,193.17,4382.0
2020-01-10 13:50:00,193.2,193.27,193.01,193.27,6688.0,193.2,193.27,193.01,193.27,6688.0
2020-01-10 14:00:00,193.25,193.28,193.1,193.24,6459.0,193.25,193.28,193.1,193.24,6459.0
2020-01-10 14:10:00,193.19,193.22,192.57,192.69,30273.0,193.19,193.22,192.57,192.69,30273.0
2020-01-10 14:20:00,192.63,192.7,192.32,192.34,8734.0,192.63,192.7,192.32,192.34,8734.0
2020-01-10 14:30:00,192.36,192.38,192.16,192.26,6270.0,192.36,192.38,192.16,192.26,6270.0
2020-01-10 14:40:00,192.31,192.32,192.17,192.3,5670.0,192.31,192.32,192.17,192.3,5670.0
2020-01-10 14:50:00,192.29,192.53,192.29,192.42,4458.0,192.29,192.53,192.29,192.42,4458.0
2020-01-10 15:00:00,192.44,192.45,192.04,192.09,9929.0,192.44,192.45,192.04,192.09,9929.0
2020-01-10 15:10:00,192.1,192.3,192.06,192.06,8260.0,192.1,192.3,192.06,192.06,8260.0
2020-01-10 15:20:00,192.06,192.15,191.96,192.13,7575.0,192.06,192.15,191.96,192.13,7575.0
2020-01-10 15:30:00,192.13,192.19,191.89,192.1,17987.0,192.13,192.19,191.89,192.1,17987.0
2020-01-10 15:40:00,192.11,192.35,191.91,191.98,21160.0,192.11,192.35,191.91,191.98,21160.0
2020-01-10 15:50:00,191.89,192.66,191.83,192.43,54694.0,191.89,192.66,191.83,192.43,54694.0
2020-01-13 09:30:00,190.0,191.89,190.0,191.89,76281.0,190.0,191.89,190.0,191.89,76281.0
2020-01-13 09:40:00,192.0,192.39,191.86,192.2,33425.0,192.0,192.39,191.86,192.2,33425.0
2020-01-13 09:50:00,192.18,192.98,192.18,192.65,9637.0,192.18,192.98,192.18,192.65,9637.0
2020-01-13 10:00:00,192.45,192.88,192.24,192.87,16000.0,192.45,192.88,192.24,192.87,16000.0
2020-01-13 10:10:00,193.0,193.16,192.63,192.84,25793.0,193.0,193.16,192.63,192.84,25793.0
2020-01-13 10:20:00,192.8,192.88,192.35,192.46,19001.0,192.8,192.88,192.35,192.46,19001.0
2020-01-13 10:30:00,192.4,192.96,192.33,192.71,37220.0,192.4,192.96,192.33,192.71,37220.0
2020-01-13 10:40:00,192.7,193.0,192.61,193.0,6039.0,192.7,193.0,192.61,193.0,6039.0
2020-01-13 10:50:00,193.05,193.22,192.71,192.71,25959.0,193.05,193.22,192.71,192.71,25959.0
2020-01-13 11:00:00,192.7,192.75,192.47,192.58,31888.0,192.7,192.75,192.47,192.58,31888.0
2020-01-13 11:10:00,192.56,192.67,192.45,192.59,22124.0,192.56,192.67,192.45,192.59,22124.0
2020-01-13 11:20:00,192.53,192.56,192.12,192.46,17837.0,192.53,192.56,192.12,192.46,17837.0
2020-01-13 11:30:00,192.46,192.58,192.29,192.49,54502.0,192.46,192.58,192.29,192.49,54502.0
2020-01-13 11:40:00,192.6,192.82,192.51,192.66,16738.0,192.6,192.82,192.51,192.66,16738.0
2020-01-13 11:50:00,192.69,192.9,192.56,192.75,29138.0,192.69,192.9,192.56,192.75,29138.0
2020-01-13 12:00:00,192.76,192.96,192.71,192.78,25976.0,192.76,192.96,192.71,192.78,25976.0
2020-01-13 12:10:00,192.75,193.12,192.75,193.03,24556.0,192.75,193.12,192.75,193.03,24556.0
2020-01-13 12:20:00,193.07,193.1,192.78,193.06,11393.0,193.07,193.1,192.78,193.06,11393.0
2020-01-13 12:30:00,193.1,193.34,192.82,192.83,25172.0,193.1,193.34,192.82,192.83,25172.0
2020-01-13 12:40:00,192.82,192.86,192.65,192.65,8906.0,192.82,192.86,192.65,192.65,8906.0
2020-01-13 12:50:00,192.65,192.82,192.63,192.78,5452.0,192.65,192.82,192.63,192.78,5452.0
2020-01-13 13:00:00,192.79,192.85,192.64,192.83,13206.0,192.79,192.85,192.64,192.83,13206.0
2020-01-13 13:10:00,192.85,192.85,192.74,192.79,13251.0,192.85,192.85,192.74,192.79,13251.0
2020-01-13 13:20:00,192.78,192.94,192.64,192.69,48931.0,192.78,192.94,192.64,192.69,48931.0
2020-01-13 13:30:00,192.7,193.22,192.7,193.21,19307.0,192.7,193.22,192.7,193.21,19307.0
2020-01-13 13:40:00,193.21,193.23,192.97,193.04,10372.0,193.21,193.23,192.97,193.04,10372.0
2020-01-13 13:50:00,193.01,193.37,192.94,193.18,36227.0,193.01,193.37,192.94,193.18,36227.0
2020-01-13 14:00:00,193.21,193.24,193.02,193.24,13245.0,193.21,193.24,193.02,193.24,13245.0
2020-01-13 14:10:00,193.22,193.32,193.1,193.1,10120.0,193.22,193.32,193.1,193.1,10120.0
2020-01-13 14:20:00,193.12,193.14,192.88,193.01,17498.0,193.12,193.14,192.88,193.01,17498.0
2020-01-13 14:30:00,192.98,192.98,192.61,192.66,13600.0,192.98,192.98,192.61,192.66,13600.0
2020-01-13 14:40:00,192.66,192.68,192.03,192.05,21928.0,192.66,192.68,192.03,192.05,21928.0
2020-01-13 14:50:00,192.05,192.41,191.97,192.33,21451.0,192.05,192.41,191.97,192.33,21451.0
2020-01-13 15:00:00,192.35,192.35,192.0,192.19,15762.0,192.35,192.35,192.0,192.19,15762.0
2020-01-13 15:10:00,192.23,192.23,191.78,191.94,18950.0,192.23,192.23,191.78,191.94,18950.0
2020-01-13 15:20:00,191.94,192.1,191.85,192.03,16118.0,191.94,192.1,191.85,192.03,16118.0
2020-01-13 15:30:00,192.01,192.18,191.94,192.11,23990.0,192.01,192.18,191.94,192.11,23990.0
2020-01-13 15:40:00,192.13,192.24,191.82,191.93,35949.0,192.13,192.24,191.82,191.93,35949.0
2020-01-13 15:50:00,192.0,192.49,191.98,192.44,97591.0,192.0,192.49,191.98,192.44,97591.0
2020-01-14 09:30:00,192.25,192.45,190.78,191.03,28883.0,192.25,192.45,190.78,191.03,28883.0
2020-01-14 09:40:00,191.09,191.3,190.63,191.12,26625.0,191.09,191.3,190.63,191.12,26625.0
2020-01-14 09:50:00,191.14,191.24,190.8,190.98,11714.0,191.14,191.24,190.8,190.98,11714.0
2020-01-14 10:00:00,191.06,191.99,190.9,191.99,18703.0,191.06,191.99,190.9,191.99,18703.0
2020-01-14 10:10:00,191.96,192.05,191.55,192.02,11332.0,191.96,192.05,191.55,192.02,11332.0
2020-01-14 10:20:00,191.97,192.16,191.9,191.94,6614.0,191.97,192.16,191.9,191.94,6614.0
2020-01-14 10:30:00,192.02,192.19,191.69,191.79,20506.0,192.02,192.19,191.69,191.79,20506.0
2020-01-14 10:40:00,191.81,191.91,191.55,191.6,9513.0,191.81,191.91,191.55,191.6,9513.0
2020-01-14 10:50:00,191.56,191.65,191.43,191.49,8900.0,191.56,191.65,191.43,191.49,8900.0
2020-01-14 11:00:00,191.48,192.05,191.48,192.0,7551.0,191.48,192.05,191.48,192.0,7551.0
2020-01-14 11:10:00,192.02,192.09,191.63,191.74,6800.0,192.02,192.09,191.63,191.74,6800.0
2020-01-14 11:20:00,191.71,191.81,191.54,191.6,10305.0,191.71,191.81,191.54,191.6,10305.0
2020-01-14 11:30:00,191.57,191.57,190.98,191.52,30187.0,191.57,191.57,190.98,191.52,30187.0
2020-01-14 11:40:00,191.51,191.91,191.47,191.56,3114.0,191.51,191.91,191.47,191.56,3114.0
2020-01-14 11:50:00,191.72,191.83,191.56,191.67,7570.0,191.72,191.83,191.56,191.67,7570.0
2020-01-14 12:00:00,191.67,191.93,191.67,191.86,3991.0,191.67,191.93,191.67,191.86,3991.0
2020-01-14 12:10:00,191.89,192.14,191.82,192.11,5195.0,191.89,192.14,191.82,192.11,5195.0
2020-01-14 12:20:00,192.05,192.23,191.98,192.2,3117.0,192.05,192.23,191.98,192.2,3117.0
2020-01-14 12:30:00,192.21,192.64,192.2,192.55,5256.0,192.21,192.64,192.2,192.55,5256.0
2020-01-14 12:40:00,192.61,192.74,192.46,192.68,10738.0,192.61,192.74,192.46,192.68,10738.0
2020-01-14 12:50:00,192.68,192.83,192.55,192.77,13080.0,192.68,192.83,192.55,192.77,13080.0
2020-01-14 13:00:00,192.78,192.91,192.73,192.77,9558.0,192.78,192.91,192.73,192.77,9558.0
2020-01-14 13:10:00,192.76,192.9,192.68,192.7,28949.0,192.76,192.9,192.68,192.7,28949.0
2020-01-14 13:20:00,192.72,193.0,192.71,192.94,7454.0,192.72,193.0,192.71,192.94,7454.0
2020-01-14 13:30:00,192.91,193.13,192.07,192.64,21476.0,192.91,193.13,192.07,192.64,21476.0
2020-01-14 13:40:00,192.56,192.61,192.23,192.34,8880.0,192.56,192.61,192.23,192.34,8880.0
2020-01-14 13:50:00,192.36,192.46,192.09,192.09,5560.0,192.36,192.46,192.09,192.09,5560.0
2020-01-14 14:00:00,192.13,192.13,191.72,191.96,7906.0,192.13,192.13,191.72,191.96,7906.0
2020-01-14 14:10:00,191.96,192.02,191.55,191.9,18032.0,191.96,192.02,191.55,191.9,18032.0
2020-01-14 14:20:00,191.94,192.42,191.87,192.4,7888.0,191.94,192.42,191.87,192.4,7888.0
2020-01-14 14:30:00,192.35,192.56,192.29,192.36,46096.0,192.35,192.56,192.29,192.36,46096.0
2020-01-14 14:40:00,192.34,192.47,192.27,192.28,32948.0,192.34,192.47,192.27,192.28,32948.0
2020-01-14 14:50:00,192.29,192.3,191.84,191.9,12496.0,192.29,192.3,191.84,191.9,12496.0
2020-01-14 15:00:00,191.95,192.0,191.71,191.76,10555.0,191.95,192.0,191.71,191.76,10555.0
2020-01-14 15:10:00,191.79,191.79,191.41,191.52,18012.0,191.79,191.79,191.41,191.52,18012.0
2020-01-14 15:20:00,191.53,191.8,191.41,191.48,31214.0,191.53,191.8,191.41,191.48,31214.0
2020-01-14 15:30:00,191.49,191.67,191.34,191.57,14411.0,191.49,191.67,191.34,191.57,14411.0
2020-01-14 15:40:00,191.57,191.81,191.45,191.45,19173.0,191.57,191.81,191.45,191.45,19173.0
2020-01-14 15:50:00,191.28,191.35,190.8,191.1,109979.0,191.28,191.35,190.8,191.1,109979.0
2020-01-15 09:30:00,190.94,192.16,190.94,191.55,107173.0,190.94,192.16,190.94,191.55,107173.0
2020-01-15 09:40:00,191.56,191.73,191.12,191.64,34237.0,191.56,191.73,191.12,191.64,34237.0
2020-01-15 09:50:00,191.63,191.72,191.28,191.4,27319.0,191.63,191.72,191.28,191.4,27319.0
2020-01-15 10:00:00,191.43,191.58,191.33,191.53,13031.0,191.43,191.58,191.33,191.53,13031.0
2020-01-15 10:10:00,191.52,191.84,191.31,191.84,17986.0,191.52,191.84,191.31,191.84,17986.0
2020-01-15 10:20:00,191.78,191.78,191.35,191.56,27563.0,191.78,191.78,191.35,191.56,27563.0
2020-01-15 10:30:00,191.6,191.76,191.44,191.62,34110.0,191.6,191.76,191.44,191.62,34110.0
2020-01-15 10:40:00,191.7,192.17,191.66,191.99,26652.0,191.7,192.17,191.66,191.99,26652.0
2020-01-15 10:50:00,191.97,192.12,191.48,191.48,24415.0,191.97,192.12,191.48,191.48,24415.0
2020-01-15 11:00:00,191.52,191.54,191.08,191.12,13349.0,191.52,191.54,191.08,191.12,13349.0
2020-01-15 11:10:00,191.04,191.69,190.95,191.62,11949.0,191.04,191.69,190.95,191.62,11949.0
2020-01-15 11:20:00,191.62,191.67,191.27,191.33,28785.0,191.62,191.67,191.27,191.33,28785.0
2020-01-15 11:30:00,191.37,191.54,191.3,191.4,12222.0,191.37,191.54,191.3,191.4,12222.0
2020-01-15 11:40:00,191.42,191.52,191.27,191.28,10244.0,191.42,191.52,191.27,191.28,10244.0
2020-01-15 11:50:00,191.24,191.53,191.13,191.19,12948.0,191.24,191.53,191.13,191.19,12948.0
2020-01-15 12:00:00,191.18,191.48,191.11,191.43,9942.0,191.18,191.48,191.11,191.43,9942.0
2020-01-15 12:10:00,191.46,191.59,191.27,191.32,20552.0,191.46,191.59,191.27,191.32,20552.0
2020-01-15 12:20:00,191.36,191.49,191.25,191.25,17547.0,191.36,191.49,191.25,191.25,17547.0
2020-01-15 12:30:00,191.27,191.27,190.94,191.22,8168.0,191.27,191.27,190.94,191.22,8168.0
2020-01-15 12:40:00,191.19,191.37,191.09,191.09,6401.0,191.19,191.37,191.09,191.09,6401.0
2020-01-15 12:50:00,191.05,191.12,190.74,190.83,6860.0,191.05,191.12,190.74,190.83,6860.0
2020-01-15 13:00:00,190.8,190.85,190.52,190.56,11395.0,190.8,190.85,190.52,190.56,11395.0
2020-01-15 13:10:00,190.54,190.82,190.38,190.66,6850.0,190.54,190.82,190.38,190.66,6850.0
2020-01-15 13:20:00,190.69,190.81,190.55,190.78,6746.0,190.69,190.81,190.55,190.78,6746.0
2020-01-15 13:30:00,190.82,190.9,190.48,190.48,10896.0,190.82,190.9,190.48,190.48,10896.0
2020-01-15 13:40:00,190.54,190.78,190.54,190.62,8650.0,190.54,190.78,190.54,190.62,8650.0
2020-01-15 13:50:00,190.62,190.64,190.12,190.23,25690.0,190.62,190.64,190.12,190.23,25690.0
2020-01-15 14:00:00,190.23,190.67,190.16,190.65,29545.0,190.23,190.67,190.16,190.65,29545.0
2020-01-15 14:10:00,190.68,190.89,190.64,190.82,7858.0,190.68,190.89,190.64,190.82,7858.0
2020-01-15 14:20:00,190.84,191.08,190.83,190.97,11053.0,190.84,191.08,190.83,190.97,11053.0
2020-01-15 14:30:00,190.95,191.04,190.86,190.9,10187.0,190.95,191.04,190.86,190.9,10187.0
2020-01-15 14:40:00,190.9,191.0,190.83,190.9,14500.0,190.9,191.0,190.83,190.9,14500.0
2020-01-15 14:50:00,190.88,190.93,190.75,190.75,12393.0,190.88,190.93,190.75,190.75,12393.0
2020-01-15 15:00:00,190.76,190.78,190.53,190.57,11235.0,190.76,190.78,190.53,190.57,11235.0
2020-01-15 15:10:00,190.6,190.64,190.46,190.47,11080.0,190.6,190.64,190.46,190.47,11080.0
2020-01-15 15:20:00,190.44,190.53,190.08,190.24,29013.0,190.44,190.53,190.08,190.24,29013.0
2020-01-15 15:30:00,190.25,190.43,190.01,190.18,72286.0,190.25,190.43,190.01,190.18,72286.0
2020-01-15 15:40:00,190.19,190.44,190.02,190.44,16768.0,190.19,190.44,190.02,190.44,16768.0
2020-01-15 15:50:00,190.48,190.89,190.41,190.76,75785.0,190.48,190.89,190.41,190.76,75785.0
2020-01-16 09:30:00,192.51,192.8,191.73,191.96,65739.0,192.51,192.8,191.73,191.96,65739.0
2020-01-16 09:40:00,191.91,192.37,191.89,192.08,48562.0,191.91,192.37,191.89,192.08,48562.0
2020-01-16 09:50:00,192.26,192.87,192.19,192.64,52187.0,192.26,192.87,192.19,192.64,52187.0
2020-01-16 10:00:00,192.64,193.12,192.64,192.83,60479.0,192.64,193.12,192.64,192.83,60479.0
2020-01-16 10:10:00,192.83,192.89,192.33,192.34,61323.0,192.83,192.89,192.33,192.34,61323.0
2020-01-16 10:20:00,192.29,192.5,192.29,192.36,14188.0,192.29,192.5,192.29,192.36,14188.0
2020-01-16 10:30:00,192.38,192.41,191.85,191.86,30632.0,192.38,192.41,191.85,191.86,30632.0
2020-01-16 10:40:00,191.96,192.04,191.52,191.98,26423.0,191.96,192.04,191.52,191.98,26423.0
2020-01-16 10:50:00,191.93,192.47,191.88,191.99,94737.0,191.93,192.47,191.88,191.99,94737.0
2020-01-16 11:00:00,192.05,192.17,191.95,192.0,26249.0,192.05,192.17,191.95,192.0,26249.0
2020-01-16 11:10:00,192.01,192.03,191.5,191.72,13597.0,192.01,192.03,191.5,191.72,13597.0
2020-01-16 11:20:00,191.66,191.8,191.52,191.63,12834.0,191.66,191.8,191.52,191.63,12834.0
2020-01-16 11:30:00,191.61,192.07,191.6,192.0,15126.0,191.61,192.07,191.6,192.0,15126.0
2020-01-16 11:40:00,192.0,192.08,191.93,191.97,25957.0,192.0,192.08,191.93,191.97,25957.0
2020-01-16 11:50:00,192.0,192.13,191.92,192.0,36899.0,192.0,192.13,191.92,192.0,36899.0
2020-01-16 12:00:00,192.02,192.07,191.92,192.0,27044.0,192.02,192.07,191.92,192.0,27044.0
2020-01-16 12:10:00,192.02,192.71,191.97,192.37,80517.0,192.02,192.71,191.97,192.37,80517.0
2020-01-16 12:20:00,192.33,192.39,191.98,191.99,60114.0,192.33,192.39,191.98,191.99,60114.0
2020-01-16 12:30:00,191.96,192.07,191.95,192.04,17726.0,191.96,192.07,191.95,192.04,17726.0
2020-01-16 12:40:00,192.04,192.13,192.0,192.05,40765.0,192.04,192.13,192.0,192.05,40765.0
2020-01-16 12:50:00,192.05,192.08,191.86,191.9,20630.0,192.05,192.08,191.86,191.9,20630.0
2020-01-16 13:00:00,191.9,192.41,191.9,192.3,17439.0,191.9,192.41,191.9,192.3,17439.0
2020-01-16 13:10:00,192.3,192.3,191.92,191.99,16642.0,192.3,192.3,191.92,191.99,16642.0
2020-01-16 13:20:00,191.96,192.07,191.96,192.04,15296.0,191.96,192.07,191.96,192.04,15296.0
2020-01-16 13:30:00,192.01,192.33,191.92,191.97,51739.0,192.01,192.33,191.92,191.97,51739.0
2020-01-16 13:40:00,191.95,192.1,191.76,191.96,22029.0,191.95,192.1,191.76,191.96,22029.0
2020-01-16 13:50:00,191.98,192.04,191.94,191.95,16785.0,191.98,192.04,191.94,191.95,16785.0
2020-01-16 14:00:00,191.96,192.01,191.93,191.97,11290.0,191.96,192.01,191.93,191.97,11290.0
2020-01-16 14:10:00,191.96,192.04,191.95,192.03,19075.0,191.96,192.04,191.95,192.03,19075.0
2020-01-16 14:20:00,192.02,192.07,191.87,191.99,20683.0,192.02,192.07,191.87,191.99,20683.0
2020-01-16 14:30:00,191.99,192.08,191.82,191.84,25436.0,191.99,192.08,191.82,191.84,25436.0
2020-01-16 14:40:00,191.85,192.02,191.84,191.99,14738.0,191.85,192.02,191.84,191.99,14738.0
2020-01-16 14:50:00,191.99,192.03,191.91,191.91,14136.0,191.99,192.03,191.91,191.91,14136.0
2020-01-16 15:00:00,191.9,191.95,191.84,191.87,9350.0,191.9,191.95,191.84,191.87,9350.0
2020-01-16 15:10:00,191.85,192.06,191.82,192.0,19573.0,191.85,192.06,191.82,192.0,19573.0
2020-01-16 15:20:00,192.01,192.03,191.97,192.0,13929.0,192.01,192.03,191.97,192.0,13929.0
2020-01-16 15:30:00,192.01,192.07,191.94,192.0,38406.0,192.01,192.07,191.94,192.0,38406.0
2020-01-16 15:40:00,192.0,192.16,191.96,192.04,79018.0,192.0,192.16,191.96,192.04,79018.0
2020-01-16 15:50:00,192.06,192.54,192.01,192.5,341173.0,192.06,192.54,192.01,192.5,341173.0
2020-01-17 09:30:00,192.38,192.38,191.31,191.38,134204.0,192.38,192.38,191.31,191.38,134204.0
2020-01-17 09:40:00,191.38,192.56,191.38,192.39,44231.0,191.38,192.56,191.38,192.39,44231.0
2020-01-17 09:50:00,192.38,192.64,192.07,192.56,23287.0,192.38,192.64,192.07,192.56,23287.0
2020-01-17 10:00:00,192.45,192.79,192.09,192.79,22289.0,192.45,192.79,192.09,192.79,22289.0
2020-01-17 10:10:00,192.9,192.99,192.45,192.89,11041.0,192.9,192.99,192.45,192.89,11041.0
2020-01-17 10:20:00,192.83,193.35,192.73,193.28,11085.0,192.83,193.35,192.73,193.28,11085.0
2020-01-17 10:30:00,193.18,193.19,192.73,192.89,20729.0,193.18,193.19,192.73,192.89,20729.0
2020-01-17 10:40:00,192.89,193.2,192.69,193.17,14994.0,192.89,193.2,192.69,193.17,14994.0
2020-01-17 10:50:00,193.11,193.33,192.98,193.05,30670.0,193.11,193.33,192.98,193.05,30670.0
2020-01-17 11:00:00,193.02,193.29,193.01,193.27,11981.0,193.02,193.29,193.01,193.27,11981.0
2020-01-17 11:10:00,193.24,193.31,192.68,192.98,17324.0,193.24,193.31,192.68,192.98,17324.0
2020-01-17 11:20:00,192.95,193.29,192.84,193.28,9650.0,192.95,193.29,192.84,193.28,9650.0
2020-01-17 11:30:00,193.28,193.28,192.93,193.23,11531.0,193.28,193.28,192.93,193.23,11531.0
2020-01-17 11:40:00,193.19,193.34,193.13,193.23,7393.0,193.19,193.34,193.13,193.23,7393.0
2020-01-17 11:50:00,193.34,193.65,193.28,193.63,11505.0,193.34,193.65,193.28,193.63,11505.0
2020-01-17 12:00:00,193.66,193.75,193.5,193.68,12203.0,193.66,193.75,193.5,193.68,12203.0
2020-01-17 12:10:00,193.68,194.0,193.68,193.89,12954.0,193.68,194.0,193.68,193.89,12954.0
2020-01-17 12:20:00,193.93,194.21,193.93,194.08,16965.0,193.93,194.21,193.93,194.08,16965.0
2020-01-17 12:30:00,194.07,194.16,193.88,194.11,12228.0,194.07,194.16,193.88,194.11,12228.0
2020-01-17 12:40:00,194.14,194.23,193.77,193.78,12081.0,194.14,194.23,193.77,193.78,12081.0
2020-01-17 12:50:00,193.79,193.85,193.41,193.46,14063.0,193.79,193.85,193.41,193.46,14063.0
2020-01-17 13:00:00,193.49,193.51,193.31,193.42,7847.0,193.49,193.51,193.31,193.42,7847.0
2020-01-17 13:10:00,193.41,193.75,193.37,193.75,9331.0,193.41,193.75,193.37,193.75,9331.0
2020-01-17 13:20:00,193.73,193.87,193.55,193.79,13174.0,193.73,193.87,193.55,193.79,13174.0
2020-01-17 13:30:00,193.79,194.02,193.79,193.98,15265.0,193.79,194.02,193.79,193.98,15265.0
2020-01-17 13:40:00,193.99,194.18,193.95,194.18,10839.0,193.99,194.18,193.95,194.18,10839.0
2020-01-17 13:50:00,194.18,194.24,193.96,194.03,10952.0,194.18,194.24,193.96,194.03,10952.0
2020-01-17 14:00:00,194.03,194.11,193.96,194.06,10503.0,194.03,194.11,193.96,194.06,10503.0
2020-01-17 14:10:00,194.07,194.15,194.01,194.05,7346.0,194.07,194.15,194.01,194.05,7346.0
2020-01-17 14:20:00,194.06,194.08,193.9,194.04,17724.0,194.06,194.08,193.9,194.04,17724.0
2020-01-17 14:30:00,194.04,194.16,193.96,194.0,15290.0,194.04,194.16,193.96,194.0,15290.0
2020-01-17 14:40:00,193.97,194.04,193.84,193.97,20457.0,193.97,194.04,193.84,193.97,20457.0
2020-01-17 14:50:00,193.97,194.08,193.83,194.08,13983.0,193.97,194.08,193.83,194.08,13983.0
2020-01-17 15:00:00,194.08,194.23,193.89,193.89,14716.0,194.08,194.23,193.89,193.89,14716.0
2020-01-17 15:10:00,193.87,193.89,193.62,193.8,14751.0,193.87,193.89,193.62,193.8,14751.0
2020-01-17 15:20:00,193.83,193.84,193.61,193.74,16017.0,193.83,193.84,193.61,193.74,16017.0
2020-01-17 15:30:00,193.74,194.19,193.74,193.77,30941.0,193.74,194.19,193.74,193.77,30941.0
2020-01-17 15:40:00,193.78,193.94,193.78,193.93,35529.0,193.78,193.94,193.78,193.93,35529.0
2020-01-17 15:50:00,193.91,193.91,193.14,193.41,264553.0,193.91,193.91,193.14,193.41,264553.0
2020-01-21 09:30:00,194.01,195.47,193.69,194.88,40567.0,194.01,195.47,193.69,194.88,40567.0
2020-01-21 09:40:00,194.89,195.56,194.57,195.2,14577.0,194.89,195.56,194.57,195.2,14577.0
2020-01-21 09:50:00,195.3,195.34,194.32,194.32,15821.0,195.3,195.34,194.32,194.32,15821.0
2020-01-21 10:00:00,194.34,195.96,194.15,195.9,22127.0,194.34,195.96,194.15,195.9,22127.0
2020-01-21 10:10:00,195.88,196.32,195.76,196.19,26295.0,195.88,196.32,195.76,196.19,26295.0
2020-01-21 10:20:00,196.26,196.73,196.17,196.42,21090.0,196.26,196.73,196.17,196.42,21090.0
2020-01-21 10:30:00,196.47,196.66,195.98,196.35,9985.0,196.47,196.66,195.98,196.35,9985.0
2020-01-21 10:40:00,196.4,196.51,196.21,196.35,9946.0,196.4,196.51,196.21,196.35,9946.0
2020-01-21 10:50:00,196.39,196.48,196.11,196.16,20480.0,196.39,196.48,196.11,196.16,20480.0
2020-01-21 11:00:00,196.11,196.84,196.1,196.7,19546.0,196.11,196.84,196.1,196.7,19546.0
2020-01-21 11:10:00,196.71,197.36,196.64,197.14,19686.0,196.71,197.36,196.64,197.14,19686.0
2020-01-21 11:20:00,197.2,197.55,197.2,197.41,14379.0,197.2,197.55,197.2,197.41,14379.0
2020-01-21 11:30:00,197.41,197.51,197.21,197.32,11731.0,197.41,197.51,197.21,197.32,11731.0
2020-01-21 11:40:00,197.38,197.51,197.13,197.22,18431.0,197.38,197.51,197.13,197.22,18431.0
2020-01-21 11:50:00,197.21,197.23,196.55,196.55,7834.0,197.21,197.23,196.55,196.55,7834.0
2020-01-21 12:00:00,196.53,196.63,196.26,196.5,8894.0,196.53,196.63,196.26,196.5,8894.0
2020-01-21 12:10:00,196.47,196.49,196.18,196.21,6473.0,196.47,196.49,196.18,196.21,6473.0
2020-01-21 12:20:00,196.21,196.54,196.21,196.28,9343.0,196.21,196.54,196.21,196.28,9343.0
2020-01-21 12:30:00,196.24,196.28,196.1,196.13,5612.0,196.24,196.28,196.1,196.13,5612.0
2020-01-21 12:40:00,196.16,196.21,196.05,196.13,4198.0,196.16,196.21,196.05,196.13,4198.0
2020-01-21 12:50:00,196.02,196.18,196.0,196.07,5319.0,196.02,196.18,196.0,196.07,5319.0
2020-01-21 13:00:00,196.04,196.22,195.88,195.91,8405.0,196.04,196.22,195.88,195.91,8405.0
2020-01-21 13:10:00,195.89,195.96,195.48,195.56,9566.0,195.89,195.96,195.48,195.56,9566.0
2020-01-21 13:20:00,195.49,195.59,195.29,195.53,8304.0,195.49,195.59,195.29,195.53,8304.0
2020-01-21 13:30:00,195.45,195.52,195.02,195.11,11396.0,195.45,195.52,195.02,195.11,11396.0
2020-01-21 13:40:00,195.04,195.23,194.92,195.12,9384.0,195.04,195.23,194.92,195.12,9384.0
2020-01-21 13:50:00,195.13,195.16,194.81,194.88,9744.0,195.13,195.16,194.81,194.88,9744.0
2020-01-21 14:00:00,194.85,195.18,194.7,195.18,7129.0,194.85,195.18,194.7,195.18,7129.0
2020-01-21 14:10:00,195.23,195.38,195.13,195.2,8059.0,195.23,195.38,195.13,195.2,8059.0
2020-01-21 14:20:00,195.2,195.27,194.94,195.17,9141.0,195.2,195.27,194.94,195.17,9141.0
2020-01-21 14:30:00,195.07,195.25,194.87,195.16,12441.0,195.07,195.25,194.87,195.16,12441.0
2020-01-21 14:40:00,195.16,195.41,195.11,195.23,8257.0,195.16,195.41,195.11,195.23,8257.0
2020-01-21 14:50:00,195.24,195.58,195.16,195.49,11576.0,195.24,195.58,195.16,195.49,11576.0
2020-01-21 15:00:00,195.56,195.78,195.53,195.73,11838.0,195.56,195.78,195.53,195.73,11838.0
2020-01-21 15:10:00,195.7,196.07,195.69,195.81,15543.0,195.7,196.07,195.69,195.81,15543.0
2020-01-21 15:20:00,195.79,195.96,195.74,195.89,8222.0,195.79,195.96,195.74,195.89,8222.0
2020-01-21 15:30:00,195.86,196.05,195.53,195.62,17616.0,195.86,196.05,195.53,195.62,17616.0
2020-01-21 15:40:00,195.6,195.77,195.44,195.44,20120.0,195.6,195.77,195.44,195.44,20120.0
2020-01-21 15:50:00,195.47,195.92,195.47,195.84,62446.0,195.47,195.92,195.47,195.84,62446.0
2020-01-22 09:30:00,197.47,198.72,197.01,198.55,36526.0,197.47,198.72,197.01,198.55,36526.0
2020-01-22 09:40:00,198.46,198.7,197.78,197.78,35763.0,198.46,198.7,197.78,197.78,35763.0
2020-01-22 09:50:00,197.75,197.9,197.39,197.87,16913.0,197.75,197.9,197.39,197.87,16913.0
2020-01-22 10:00:00,197.68,197.9,197.42,197.49,10065.0,197.68,197.9,197.42,197.49,10065.0
2020-01-22 10:10:00,197.51,197.57,197.26,197.35,10061.0,197.51,197.57,197.26,197.35,10061.0
2020-01-22 10:20:00,197.44,197.95,197.43,197.91,14476.0,197.44,197.95,197.43,197.91,14476.0
2020-01-22 10:30:00,197.87,197.87,197.51,197.54,7473.0,197.87,197.87,197.51,197.54,7473.0
2020-01-22 10:40:00,197.64,197.97,197.6,197.61,11062.0,197.64,197.97,197.6,197.61,11062.0
2020-01-22 10:50:00,197.55,197.84,197.48,197.56,16467.0,197.55,197.84,197.48,197.56,16467.0
2020-01-22 11:00:00,197.49,197.52,196.87,196.93,12660.0,197.49,197.52,196.87,196.93,12660.0
2020-01-22 11:10:00,196.83,196.94,196.41,196.58,14816.0,196.83,196.94,196.41,196.58,14816.0
2020-01-22 11:20:00,196.64,197.33,196.54,197.31,49572.0,196.64,197.33,196.54,197.31,49572.0
2020-01-22 11:30:00,197.28,197.37,196.75,196.81,9568.0,197.28,197.37,196.75,196.81,9568.0
2020-01-22 11:40:00,196.84,196.91,196.43,196.43,7262.0,196.84,196.91,196.43,196.43,7262.0
2020-01-22 11:50:00,196.41,196.8,196.4,196.45,11146.0,196.41,196.8,196.4,196.45,11146.0
2020-01-22 12:00:00,196.53,196.65,196.45,196.47,7616.0,196.53,196.65,196.45,196.47,7616.0
2020-01-22 12:10:00,196.52,196.7,196.35,196.39,6019.0,196.52,196.7,196.35,196.39,6019.0
2020-01-22 12:20:00,196.28,196.42,196.17,196.42,6156.0,196.28,196.42,196.17,196.42,6156.0
2020-01-22 12:30:00,196.46,196.85,196.43,196.77,31631.0,196.46,196.85,196.43,196.77,31631.0
2020-01-22 12:40:00,196.8,196.87,196.6,196.75,12128.0,196.8,196.87,196.6,196.75,12128.0
2020-01-22 12:50:00,196.74,196.74,196.49,196.6,8910.0,196.74,196.74,196.49,196.6,8910.0
2020-01-22 13:00:00,196.64,196.64,196.42,196.5,4521.0,196.64,196.64,196.42,196.5,4521.0
2020-01-22 13:10:00,196.52,196.62,196.4,196.46,6902.0,196.52,196.62,196.4,196.46,6902.0
2020-01-22 13:20:00,196.41,196.54,196.33,196.49,4951.0,196.41,196.54,196.33,196.49,4951.0
2020-01-22 13:30:00,196.48,196.51,196.34,196.48,8723.0,196.48,196.51,196.34,196.48,8723.0
2020-01-22 13:40:00,196.46,196.54,196.2,196.34,16291.0,196.46,196.54,196.2,196.34,16291.0
2020-01-22 13:50:00,196.29,196.29,196.13,196.15,7070.0,196.29,196.29,196.13,196.15,7070.0
2020-01-22 14:00:00,196.11,196.22,196.07,196.18,9593.0,196.11,196.22,196.07,196.18,9593.0
2020-01-22 14:10:00,196.18,196.18,195.83,195.85,7327.0,196.18,196.18,195.83,195.85,7327.0
2020-01-22 14:20:00,195.77,195.78,195.65,195.73,7800.0,195.77,195.78,195.65,195.73,7800.0
2020-01-22 14:30:00,195.71,195.95,195.63,195.84,6879.0,195.71,195.95,195.63,195.84,6879.0
2020-01-22 14:40:00,195.8,195.8,195.55,195.55,16783.0,195.8,195.8,195.55,195.55,16783.0
2020-01-22 14:50:00,195.54,195.75,195.53,195.53,14143.0,195.54,195.75,195.53,195.53,14143.0
2020-01-22 15:00:00,195.53,195.53,195.06,195.15,14144.0,195.53,195.53,195.06,195.15,14144.0
2020-01-22 15:10:00,195.15,195.18,194.88,195.01,10024.0,195.15,195.18,194.88,195.01,10024.0
2020-01-22 15:20:00,195.0,195.01,194.61,194.79,12043.0,195.0,195.01,194.61,194.79,12043.0
2020-01-22 15:30:00,194.8,194.96,194.8,194.87,17835.0,194.8,194.96,194.8,194.87,17835.0
2020-01-22 15:40:00,194.9,194.96,194.66,194.94,22923.0,194.9,194.96,194.66,194.94,22923.0
2020-01-22 15:50:00,194.96,195.05,194.68,194.75,55518.0,194.96,195.05,194.68,194.75,55518.0
2020-01-23 09:30:00,195.39,195.42,193.76,195.13,29233.0,195.39,195.42,193.76,195.13,29233.0
2020-01-23 09:40:00,195.42,195.6,194.58,195.6,24837.0,195.42,195.6,194.58,195.6,24837.0
2020-01-23 09:50:00,195.55,196.6,195.5,196.59,30305.0,195.55,196.6,195.5,196.59,30305.0
2020-01-23 10:00:00,196.59,196.76,196.29,196.67,29809.0,196.59,196.76,196.29,196.67,29809.0
2020-01-23 10:10:00,196.76,196.98,196.45,196.52,22009.0,196.76,196.98,196.45,196.52,22009.0
2020-01-23 10:20:00,196.6,196.78,196.33,196.76,19479.0,196.6,196.78,196.33,196.76,19479.0
2020-01-23 10:30:00,196.72,196.73,196.45,196.53,18399.0,196.72,196.73,196.45,196.53,18399.0
2020-01-23 10:40:00,196.51,197.1,196.51,196.81,16204.0,196.51,197.1,196.51,196.81,16204.0
2020-01-23 10:50:00,196.82,196.94,196.55,196.55,9772.0,196.82,196.94,196.55,196.55,9772.0
2020-01-23 11:00:00,196.58,196.58,195.92,195.99,11604.0,196.58,196.58,195.92,195.99,11604.0
2020-01-23 11:10:00,196.02,196.63,196.02,196.5,13845.0,196.02,196.63,196.02,196.5,13845.0
2020-01-23 11:20:00,196.48,196.75,196.16,196.16,7772.0,196.48,196.75,196.16,196.16,7772.0
2020-01-23 11:30:00,196.19,196.52,196.12,196.45,8016.0,196.19,196.52,196.12,196.45,8016.0
2020-01-23 11:40:00,196.47,196.53,196.03,196.05,15182.0,196.47,196.53,196.03,196.05,15182.0
2020-01-23 11:50:00,196.08,196.43,195.79,196.3,15436.0,196.08,196.43,195.79,196.3,15436.0
2020-01-23 12:00:00,196.3,196.57,196.28,196.54,12662.0,196.3,196.57,196.28,196.54,12662.0
2020-01-23 12:10:00,196.53,196.9,196.23,196.23,15604.0,196.53,196.9,196.23,196.23,15604.0
2020-01-23 12:20:00,196.22,196.42,196.1,196.29,17800.0,196.22,196.42,196.1,196.29,17800.0
2020-01-23 12:30:00,196.28,196.65,196.18,196.18,16219.0,196.28,196.65,196.18,196.18,16219.0
2020-01-23 12:40:00,196.18,196.27,196.02,196.23,11292.0,196.18,196.27,196.02,196.23,11292.0
2020-01-23 12:50:00,196.25,196.6,195.99,196.0,9821.0,196.25,196.6,195.99,196.0,9821.0
2020-01-23 13:00:00,196.0,196.05,195.52,195.52,13746.0,196.0,196.05,195.52,195.52,13746.0
2020-01-23 13:10:00,195.54,195.66,195.39,195.48,11415.0,195.54,195.66,195.39,195.48,11415.0
2020-01-23 13:20:00,195.5,196.1,195.49,195.91,37595.0,195.5,196.1,195.49,195.91,37595.0
2020-01-23 13:30:00,195.9,195.91,195.7,195.76,18867.0,195.9,195.91,195.7,195.76,18867.0
2020-01-23 13:40:00,195.78,196.15,195.7,196.15,10107.0,195.78,196.15,195.7,196.15,10107.0
2020-01-23 13:50:00,196.15,196.6,196.14,196.5,18852.0,196.15,196.6,196.14,196.5,18852.0
2020-01-23 14:00:00,196.55,196.84,196.45,196.5,20215.0,196.55,196.84,196.45,196.5,20215.0
2020-01-23 14:10:00,196.6,197.08,196.6,197.03,14008.0,196.6,197.08,196.6,197.03,14008.0
2020-01-23 14:20:00,197.05,197.14,196.72,196.72,14423.0,197.05,197.14,196.72,196.72,14423.0
2020-01-23 14:30:00,196.78,197.19,196.71,197.1,58581.0,196.78,197.19,196.71,197.1,58581.0
2020-01-23 14:40:00,197.13,197.14,196.96,197.02,12816.0,197.13,197.14,196.96,197.02,12816.0
2020-01-23 14:50:00,197.07,197.43,197.07,197.34,22642.0,197.07,197.43,197.07,197.34,22642.0
2020-01-23 15:00:00,197.35,197.36,196.82,196.88,27672.0,197.35,197.36,196.82,196.88,27672.0
2020-01-23 15:10:00,196.87,197.19,196.82,197.19,17210.0,196.87,197.19,196.82,197.19,17210.0
2020-01-23 15:20:00,197.21,197.62,197.02,197.55,37610.0,197.21,197.62,197.02,197.55,37610.0
2020-01-23 15:30:00,197.54,197.68,197.42,197.68,26446.0,197.54,197.68,197.42,197.68,26446.0
2020-01-23 15:40:00,197.64,198.06,197.59,198.04,62821.0,197.64,198.06,197.59,198.04,62821.0
2020-01-23 15:50:00,198.04,198.91,197.95,198.61,278835.0,198.04,198.91,197.95,198.61,278835.0
2020-01-24 09:30:00,199.39,200.9,198.96,200.63,59973.0,199.39,200.9,198.96,200.63,59973.0
2020-01-24 09:40:00,200.56,200.77,199.87,200.13,37856.0,200.56,200.77,199.87,200.13,37856.0
2020-01-24 09:50:00,200.01,200.28,199.74,200.09,21336.0,200.01,200.28,199.74,200.09,21336.0
2020-01-24 10:00:00,200.06,200.17,199.63,199.73,28513.0,200.06,200.17,199.63,199.73,28513.0
2020-01-24 10:10:00,199.85,200.15,199.71,200.0,18050.0,199.85,200.15,199.71,200.0,18050.0
2020-01-24 10:20:00,200.02,200.42,199.89,199.94,68850.0,200.02,200.42,199.89,199.94,68850.0
2020-01-24 10:30:00,199.94,200.02,199.85,199.92,34201.0,199.94,200.02,199.85,199.92,34201.0
2020-01-24 10:40:00,200.0,200.18,199.71,200.1,216475.0,200.0,200.18,199.71,200.1,216475.0
2020-01-24 10:50:00,200.07,200.07,199.54,199.99,44757.0,200.07,200.07,199.54,199.99,44757.0
2020-01-24 11:00:00,200.01,200.54,199.97,200.54,17307.0,200.01,200.54,199.97,200.54,17307.0
2020-01-24 11:10:00,200.46,200.55,199.62,199.83,62759.0,200.46,200.55,199.62,199.83,62759.0
2020-01-24 11:20:00,199.8,199.85,199.05,199.25,14812.0,199.8,199.85,199.05,199.25,14812.0
2020-01-24 11:30:00,199.2,199.42,199.09,199.23,26142.0,199.2,199.42,199.09,199.23,26142.0
2020-01-24 11:40:00,199.2,199.23,198.71,198.84,15659.0,199.2,199.23,198.71,198.84,15659.0
2020-01-24 11:50:00,198.89,199.34,198.87,198.87,10758.0,198.89,199.34,198.87,198.87,10758.0
2020-01-24 12:00:00,198.86,199.07,198.42,198.58,31690.0,198.86,199.07,198.42,198.58,31690.0
2020-01-24 12:10:00,198.58,198.98,197.91,198.51,68111.0,198.58,198.98,197.91,198.51,68111.0
2020-01-24 12:20:00,198.5,199.4,198.39,198.94,54924.0,198.5,199.4,198.39,198.94,54924.0
2020-01-24 12:30:00,198.9,199.26,198.88,199.18,12354.0,198.9,199.26,198.88,199.18,12354.0
2020-01-24 12:40:00,199.25,199.7,199.08,199.7,13698.0,199.25,199.7,199.08,199.7,13698.0
2020-01-24 12:50:00,199.68,200.0,199.41,199.64,36337.0,199.68,200.0,199.41,199.64,36337.0
2020-01-24 13:00:00,199.59,199.59,199.04,199.43,24310.0,199.59,199.59,199.04,199.43,24310.0
2020-01-24 13:10:00,199.46,199.48,198.93,198.94,10440.0,199.46,199.48,198.93,198.94,10440.0
2020-01-24 13:20:00,198.92,199.12,198.71,198.71,14014.0,198.92,199.12,198.71,198.71,14014.0
2020-01-24 13:30:00,198.78,198.99,198.51,198.78,48118.0,198.78,198.99,198.51,198.78,48118.0
2020-01-24 13:40:00,198.75,198.98,198.49,198.49,47168.0,198.75,198.98,198.49,198.49,47168.0
2020-01-24 13:50:00,198.43,199.1,198.39,199.1,86145.0,198.43,199.1,198.39,199.1,86145.0
2020-01-24 14:00:00,199.14,199.43,198.82,199.33,81668.0,199.14,199.43,198.82,199.33,81668.0
2020-01-24 14:10:00,199.33,199.33,198.17,198.28,109689.0,199.33,199.33,198.17,198.28,109689.0
2020-01-24 14:20:00,198.32,198.54,197.95,198.45,49486.0,198.32,198.54,197.95,198.45,49486.0
2020-01-24 14:30:00,198.53,199.07,198.51,198.97,34874.0,198.53,199.07,198.51,198.97,34874.0
2020-01-24 14:40:00,198.95,199.05,198.56,198.99,23382.0,198.95,199.05,198.56,198.99,23382.0
2020-01-24 14:50:00,199.06,199.28,198.87,199.28,30096.0,199.06,199.28,198.87,199.28,30096.0
2020-01-24 15:00:00,199.23,199.48,199.03,199.28,18843.0,199.23,199.48,199.03,199.28,18843.0
2020-01-24 15:10:00,199.3,199.88,199.24,199.84,25801.0,199.3,199.88,199.24,199.84,25801.0
2020-01-24 15:20:00,199.77,199.91,199.44,199.45,34153.0,199.77,199.91,199.44,199.45,34153.0
2020-01-24 15:30:00,199.47,199.58,199.16,199.22,57888.0,199.47,199.58,199.16,199.22,57888.0
2020-01-24 15:40:00,199.22,199.5,198.95,199.4,107035.0,199.22,199.5,198.95,199.4,107035.0
2020-01-24 15:50:00,199.4,199.57,199.0,199.2,172035.0,199.4,199.57,199.0,199.2,172035.0
2020-01-27 09:30:00,195.77,196.54,194.1,195.62,153958.0,195.77,196.54,194.1,195.62,153958.0
2020-01-27 09:40:00,195.65,195.94,193.82,194.34,78423.0,195.65,195.94,193.82,194.34,78423.0
2020-01-27 09:50:00,194.34,195.51,194.3,195.1,42018.0,194.34,195.51,194.3,195.1,42018.0
2020-01-27 10:00:00,195.15,195.15,192.96,194.11,78068.0,195.15,195.15,192.96,194.11,78068.0
2020-01-27 10:10:00,194.21,194.55,193.99,194.18,29203.0,194.21,194.55,193.99,194.18,29203.0
2020-01-27 10:20:00,194.25,195.91,194.21,195.79,28764.0,194.25,195.91,194.21,195.79,28764.0
2020-01-27 10:30:00,195.69,195.85,195.27,195.57,13663.0,195.69,195.85,195.27,195.57,13663.0
2020-01-27 10:40:00,195.47,195.66,195.13,195.14,22900.0,195.47,195.66,195.13,195.14,22900.0
2020-01-27 10:50:00,195.1,195.43,194.85,195.38,15808.0,195.1,195.43,194.85,195.38,15808.0
2020-01-27 11:00:00,195.3,195.73,195.27,195.73,16922.0,195.3,195.73,195.27,195.73,16922.0
2020-01-27 11:10:00,195.7,195.74,195.05,195.11,21452.0,195.7,195.74,195.05,195.11,21452.0
2020-01-27 11:20:00,195.1,195.91,195.06,195.88,19617.0,195.1,195.91,195.06,195.88,19617.0
2020-01-27 11:30:00,195.97,196.44,195.7,196.3,15543.0,195.97,196.44,195.7,196.3,15543.0
2020-01-27 11:40:00,196.35,196.53,196.13,196.37,20561.0,196.35,196.53,196.13,196.37,20561.0
2020-01-27 11:50:00,196.39,196.86,196.25,196.76,29186.0,196.39,196.86,196.25,196.76,29186.0
2020-01-27 12:00:00,196.69,196.69,195.98,196.47,21200.0,196.69,196.69,195.98,196.47,21200.0
2020-01-27 12:10:00,196.47,196.97,196.28,196.78,62391.0,196.47,196.97,196.28,196.78,62391.0
2020-01-27 12:20:00,196.81,197.06,196.61,196.74,12734.0,196.81,197.06,196.61,196.74,12734.0
2020-01-27 12:30:00,196.7,196.85,196.5,196.53,13862.0,196.7,196.85,196.5,196.53,13862.0
2020-01-27 12:40:00,196.65,196.94,196.55,196.8,9591.0,196.65,196.94,196.55,196.8,9591.0
2020-01-27 12:50:00,196.87,196.91,196.43,196.53,20664.0,196.87,196.91,196.43,196.53,20664.0
2020-01-27 13:00:00,196.57,196.65,196.17,196.17,7158.0,196.57,196.65,196.17,196.17,7158.0
2020-01-27 13:10:00,196.2,196.72,196.17,196.72,8085.0,196.2,196.72,196.17,196.72,8085.0
2020-01-27 13:20:00,196.77,197.0,196.62,196.77,9510.0,196.77,197.0,196.62,196.77,9510.0
2020-01-27 13:30:00,196.77,197.15,196.76,197.15,8325.0,196.77,197.15,196.76,197.15,8325.0
2020-01-27 13:40:00,197.13,197.13,196.75,196.76,10639.0,197.13,197.13,196.75,196.76,10639.0
2020-01-27 13:50:00,196.76,196.76,196.44,196.58,8724.0,196.76,196.76,196.44,196.58,8724.0
2020-01-27 14:00:00,196.64,196.64,196.27,196.31,12690.0,196.64,196.64,196.27,196.31,12690.0
2020-01-27 14:10:00,196.31,196.8,196.31,196.8,13527.0,196.31,196.8,196.31,196.8,13527.0
2020-01-27 14:20:00,196.7,196.8,196.37,196.78,9715.0,196.7,196.8,196.37,196.78,9715.0
2020-01-27 14:30:00,196.79,196.88,196.37,196.52,11847.0,196.79,196.88,196.37,196.52,11847.0
2020-01-27 14:40:00,196.45,196.56,195.79,195.81,19139.0,196.45,196.56,195.79,195.81,19139.0
2020-01-27 14:50:00,195.74,195.94,195.47,195.79,17735.0,195.74,195.94,195.47,195.79,17735.0
2020-01-27 15:00:00,195.81,196.09,195.56,195.84,16840.0,195.81,196.09,195.56,195.84,16840.0
2020-01-27 15:10:00,195.84,196.19,195.66,196.07,15327.0,195.84,196.19,195.66,196.07,15327.0
2020-01-27 15:20:00,196.1,196.16,195.83,195.91,21967.0,196.1,196.16,195.83,195.91,21967.0
2020-01-27 15:30:00,195.92,195.92,195.63,195.88,36099.0,195.92,195.92,195.63,195.88,36099.0
2020-01-27 15:40:00,195.86,196.01,195.6,195.61,38907.0,195.86,196.01,195.6,195.61,38907.0
2020-01-27 15:50:00,195.56,196.17,195.56,195.86,137764.0,195.56,196.17,195.56,195.86,137764.0
2020-01-28 09:30:00,196.26,197.89,195.67,195.68,24098.0,196.26,197.89,195.67,195.68,24098.0
2020-01-28 09:40:00,195.7,196.86,195.68,196.72,12763.0,195.7,196.86,195.68,196.72,12763.0
2020-01-28 09:50:00,196.59,196.63,196.06,196.2,8470.0,196.59,196.63,196.06,196.2,8470.0
2020-01-28 10:00:00,196.14,196.9,196.14,196.76,15102.0,196.14,196.9,196.14,196.76,15102.0
2020-01-28 10:10:00,196.89,197.65,196.89,197.32,18460.0,196.89,197.65,196.89,197.32,18460.0
2020-01-28 10:20:00,197.28,197.5,197.08,197.23,15494.0,197.28,197.5,197.08,197.23,15494.0
2020-01-28 10:30:00,197.25,197.33,197.02,197.12,15180.0,197.25,197.33,197.02,197.12,15180.0
2020-01-28 10:40:00,197.19,197.55,197.18,197.28,20881.0,197.19,197.55,197.18,197.28,20881.0
2020-01-28 10:50:00,197.28,197.51,197.2,197.31,9520.0,197.28,197.51,197.2,197.31,9520.0
2020-01-28 11:00:00,197.49,197.73,197.31,197.71,16076.0,197.49,197.73,197.31,197.71,16076.0
2020-01-28 11:10:00,197.79,198.62,197.73,198.61,25830.0,197.79,198.62,197.73,198.61,25830.0
2020-01-28 11:20:00,198.59,198.66,198.27,198.63,10428.0,198.59,198.66,198.27,198.63,10428.0
2020-01-28 11:30:00,198.66,199.0,198.65,198.84,10898.0,198.66,199.0,198.65,198.84,10898.0
2020-01-28 11:40:00,198.81,199.19,198.81,199.12,15866.0,198.81,199.19,198.81,199.12,15866.0
2020-01-28 11:50:00,199.21,199.35,199.01,199.14,11530.0,199.21,199.35,199.01,199.14,11530.0
2020-01-28 12:00:00,199.17,199.34,199.04,199.32,8672.0,199.17,199.34,199.04,199.32,8672.0
2020-01-28 12:10:00,199.33,199.55,199.27,199.5,12754.0,199.33,199.55,199.27,199.5,12754.0
2020-01-28 12:20:00,199.51,199.78,199.43,199.43,9092.0,199.51,199.78,199.43,199.43,9092.0
2020-01-28 12:30:00,199.47,199.68,199.31,199.37,12337.0,199.47,199.68,199.31,199.37,12337.0
2020-01-28 12:40:00,199.34,199.47,199.19,199.31,28838.0,199.34,199.47,199.19,199.31,28838.0
2020-01-28 12:50:00,199.31,199.32,198.93,199.17,16636.0,199.31,199.32,198.93,199.17,16636.0
2020-01-28 13:00:00,199.2,199.23,198.97,199.22,12576.0,199.2,199.23,198.97,199.22,12576.0
2020-01-28 13:10:00,199.14,199.42,199.13,199.42,6816.0,199.14,199.42,199.13,199.42,6816.0
2020-01-28 13:20:00,199.42,199.51,199.04,199.08,5701.0,199.42,199.51,199.04,199.08,5701.0
2020-01-28 13:30:00,199.05,199.52,199.04,199.39,15008.0,199.05,199.52,199.04,199.39,15008.0
2020-01-28 13:40:00,199.43,199.9,199.35,199.71,12086.0,199.43,199.9,199.35,199.71,12086.0
2020-01-28 13:50:00,199.71,199.86,199.42,199.52,5140.0,199.71,199.86,199.42,199.52,5140.0
2020-01-28 14:00:00,199.53,199.71,199.53,199.7,7192.0,199.53,199.71,199.53,199.7,7192.0
2020-01-28 14:10:00,199.66,199.68,199.5,199.68,36656.0,199.66,199.68,199.5,199.68,36656.0
2020-01-28 14:20:00,199.71,199.74,199.32,199.38,7831.0,199.71,199.74,199.32,199.38,7831.0
2020-01-28 14:30:00,199.36,199.7,199.35,199.64,9017.0,199.36,199.7,199.35,199.64,9017.0
2020-01-28 14:40:00,199.66,200.24,199.65,200.1,27385.0,199.66,200.24,199.65,200.1,27385.0
2020-01-28 14:50:00,200.0,200.02,199.59,199.71,13503.0,200.0,200.02,199.59,199.71,13503.0
2020-01-28 15:00:00,199.66,199.98,199.65,199.93,17070.0,199.66,199.98,199.65,199.93,17070.0
2020-01-28 15:10:00,199.91,200.15,199.81,200.15,19603.0,199.91,200.15,199.81,200.15,19603.0
2020-01-28 15:20:00,200.17,200.3,200.04,200.14,14572.0,200.17,200.3,200.04,200.14,14572.0
2020-01-28 15:30:00,200.16,200.18,199.9,199.94,30299.0,200.16,200.18,199.9,199.94,30299.0
2020-01-28 15:40:00,199.9,200.15,199.86,200.07,41510.0,199.9,200.15,199.86,200.07,41510.0
2020-01-28 15:50:00,200.05,200.43,199.95,199.96,99105.0,200.05,200.43,199.95,199.96,99105.0
2020-01-29 09:30:00,200.92,201.31,199.97,200.06,24069.0,200.92,201.31,199.97,200.06,24069.0
2020-01-29 09:40:00,200.11,200.73,199.77,199.78,18445.0,200.11,200.73,199.77,199.78,18445.0
2020-01-29 09:50:00,199.84,200.2,199.43,199.76,10343.0,199.84,200.2,199.43,199.76,10343.0
2020-01-29 10:00:00,199.54,199.62,198.88,198.95,8685.0,199.54,199.62,198.88,198.95,8685.0
2020-01-29 10:10:00,198.86,199.51,198.86,199.29,8309.0,198.86,199.51,198.86,199.29,8309.0
2020-01-29 10:20:00,199.33,199.7,199.25,199.61,11784.0,199.33,199.7,199.25,199.61,11784.0
2020-01-29 10:30:00,199.73,199.88,199.39,199.8,13001.0,199.73,199.88,199.39,199.8,13001.0
2020-01-29 10:40:00,199.81,200.17,199.79,200.14,9805.0,199.81,200.17,199.79,200.14,9805.0
2020-01-29 10:50:00,200.2,200.3,200.11,200.16,6196.0,200.2,200.3,200.11,200.16,6196.0
2020-01-29 11:00:00,200.3,200.4,200.01,200.02,38090.0,200.3,200.4,200.01,200.02,38090.0
2020-01-29 11:10:00,199.95,199.98,199.61,199.71,4508.0,199.95,199.98,199.61,199.71,4508.0
2020-01-29 11:20:00,199.66,200.03,199.53,199.88,4447.0,199.66,200.03,199.53,199.88,4447.0
2020-01-29 11:30:00,199.88,199.92,199.48,199.48,3761.0,199.88,199.92,199.48,199.48,3761.0
2020-01-29 11:40:00,199.54,199.89,199.46,199.65,4984.0,199.54,199.89,199.46,199.65,4984.0
2020-01-29 11:50:00,199.6,199.84,199.6,199.76,5669.0,199.6,199.84,199.6,199.76,5669.0
2020-01-29 12:00:00,199.74,200.08,199.74,200.08,6612.0,199.74,200.08,199.74,200.08,6612.0
2020-01-29 12:10:00,200.06,200.23,199.92,200.21,12250.0,200.06,200.23,199.92,200.21,12250.0
2020-01-29 12:20:00,200.18,200.48,200.17,200.38,5479.0,200.18,200.48,200.17,200.38,5479.0
2020-01-29 12:30:00,200.37,200.63,200.36,200.59,6830.0,200.37,200.63,200.36,200.59,6830.0
2020-01-29 12:40:00,200.62,200.88,200.46,200.83,9547.0,200.62,200.88,200.46,200.83,9547.0
2020-01-29 12:50:00,200.87,200.96,200.6,200.64,5800.0,200.87,200.96,200.6,200.64,5800.0
2020-01-29 13:00:00,200.66,201.1,200.64,200.89,17536.0,200.66,201.1,200.64,200.89,17536.0
2020-01-29 13:10:00,200.89,200.91,200.72,200.81,4228.0,200.89,200.91,200.72,200.81,4228.0
2020-01-29 13:20:00,200.81,201.29,200.81,201.29,10541.0,200.81,201.29,200.81,201.29,10541.0
2020-01-29 13:30:00,201.32,201.47,201.21,201.31,6463.0,201.32,201.47,201.21,201.31,6463.0
2020-01-29 13:40:00,201.3,201.38,201.2,201.34,6720.0,201.3,201.38,201.2,201.34,6720.0
2020-01-29 13:50:00,201.3,201.3,201.0,201.0,9292.0,201.3,201.3,201.0,201.0,9292.0
2020-01-29 14:00:00,200.84,201.57,200.82,201.48,9558.0,200.84,201.57,200.82,201.48,9558.0
2020-01-29 14:10:00,201.34,201.39,201.14,201.27,4537.0,201.34,201.39,201.14,201.27,4537.0
2020-01-29 14:20:00,201.32,201.39,201.13,201.39,5402.0,201.32,201.39,201.13,201.39,5402.0
2020-01-29 14:30:00,201.4,201.49,201.15,201.38,7700.0,201.4,201.49,201.15,201.38,7700.0
2020-01-29 14:40:00,201.43,201.57,201.24,201.32,10140.0,201.43,201.57,201.24,201.32,10140.0
2020-01-29 14:50:00,201.34,201.35,201.1,201.19,10023.0,201.34,201.35,201.1,201.19,10023.0
2020-01-29 15:00:00,201.28,201.28,200.81,201.07,10335.0,201.28,201.28,200.81,201.07,10335.0
2020-01-29 15:10:00,201.13,201.16,200.52,200.84,15206.0,201.13,201.16,200.52,200.84,15206.0
2020-01-29 15:20:00,200.79,201.0,200.5,200.79,19563.0,200.79,201.0,200.5,200.79,19563.0
2020-01-29 15:30:00,200.74,200.74,200.2,200.28,12417.0,200.74,200.74,200.2,200.28,12417.0
2020-01-29 15:40:00,200.28,200.4,200.07,200.21,15938.0,200.28,200.4,200.07,200.21,15938.0
2020-01-29 15:50:00,200.15,200.18,199.63,199.7,53451.0,200.15,200.18,199.63,199.7,53451.0
2020-01-30 09:30:00,198.42,200.67,198.03,200.4,22221.0,198.42,200.67,198.03,200.4,22221.0
2020-01-30 09:40:00,200.34,200.84,199.91,200.03,11457.0,200.34,200.84,199.91,200.03,11457.0
2020-01-30 09:50:00,200.04,200.51,199.88,200.15,22373.0,200.04,200.51,199.88,200.15,22373.0
2020-01-30 10:00:00,199.96,200.56,199.9,200.5,4937.0,199.96,200.56,199.9,200.5,4937.0
2020-01-30 10:10:00,200.49,200.62,199.94,199.94,64896.0,200.49,200.62,199.94,199.94,64896.0
2020-01-30 10:20:00,200.06,200.28,199.94,200.27,7086.0,200.06,200.28,199.94,200.27,7086.0
2020-01-30 10:30:00,200.13,200.18,199.44,199.44,8291.0,200.13,200.18,199.44,199.44,8291.0
2020-01-30 10:40:00,199.6,199.74,199.25,199.74,12627.0,199.6,199.74,199.25,199.74,12627.0
2020-01-30 10:50:00,199.72,199.82,198.84,198.84,31214.0,199.72,199.82,198.84,198.84,31214.0
2020-01-30 11:00:00,198.58,198.84,198.1,198.1,35693.0,198.58,198.84,198.1,198.1,35693.0
2020-01-30 11:10:00,198.1,198.3,197.9,198.16,23302.0,198.1,198.3,197.9,198.16,23302.0
2020-01-30 11:20:00,198.14,198.35,198.0,198.24,9691.0,198.14,198.35,198.0,198.24,9691.0
2020-01-30 11:30:00,198.23,198.65,198.21,198.64,18068.0,198.23,198.65,198.21,198.64,18068.0
2020-01-30 11:40:00,198.58,198.85,198.52,198.71,40750.0,198.58,198.85,198.52,198.71,40750.0
2020-01-30 11:50:00,198.77,198.89,198.6,198.6,12995.0,198.77,198.89,198.6,198.6,12995.0
2020-01-30 12:00:00,198.54,198.69,198.36,198.41,10902.0,198.54,198.69,198.36,198.41,10902.0
2020-01-30 12:10:00,198.43,198.43,198.02,198.2,11563.0,198.43,198.43,198.02,198.2,11563.0
2020-01-30 12:20:00,198.2,198.29,197.78,197.79,10309.0,198.2,198.29,197.78,197.79,10309.0
2020-01-30 12:30:00,197.8,197.9,197.34,197.47,34150.0,197.8,197.9,197.34,197.47,34150.0
2020-01-30 12:40:00,197.38,197.46,196.98,196.98,21148.0,197.38,197.46,196.98,196.98,21148.0
2020-01-30 12:50:00,196.99,197.5,196.98,197.44,19829.0,196.99,197.5,196.98,197.44,19829.0
2020-01-30 13:00:00,197.44,197.79,197.44,197.62,8012.0,197.44,197.79,197.44,197.62,8012.0
2020-01-30 13:10:00,197.64,197.94,197.57,197.57,7511.0,197.64,197.94,197.57,197.57,7511.0
2020-01-30 13:20:00,197.5,197.89,197.49,197.85,6210.0,197.5,197.89,197.49,197.85,6210.0
2020-01-30 13:30:00,197.85,197.99,197.75,197.75,8160.0,197.85,197.99,197.75,197.75,8160.0
2020-01-30 13:40:00,197.79,198.16,197.77,198.03,20384.0,197.79,198.16,197.77,198.03,20384.0
2020-01-30 13:50:00,197.95,198.16,197.95,198.12,32678.0,197.95,198.16,197.95,198.12,32678.0
2020-01-30 14:00:00,198.19,198.37,198.06,198.37,8348.0,198.19,198.37,198.06,198.37,8348.0
2020-01-30 14:10:00,198.44,198.57,198.42,198.55,17685.0,198.44,198.57,198.42,198.55,17685.0
2020-01-30 14:20:00,198.59,198.72,198.45,198.57,10038.0,198.59,198.72,198.45,198.57,10038.0
2020-01-30 14:30:00,198.6,198.6,198.29,198.4,3972.0,198.6,198.6,198.29,198.4,3972.0
2020-01-30 14:40:00,198.36,199.08,198.06,198.63,24053.0,198.36,199.08,198.06,198.63,24053.0
2020-01-30 14:50:00,198.64,199.07,198.25,198.7,17732.0,198.64,199.07,198.25,198.7,17732.0
2020-01-30 15:00:00,198.7,199.18,198.66,198.67,26665.0,198.7,199.18,198.66,198.67,26665.0
2020-01-30 15:10:00,198.61,199.01,198.56,198.89,20244.0,198.61,199.01,198.56,198.89,20244.0
2020-01-30 15:20:00,198.94,199.06,198.54,198.72,34345.0,198.94,199.06,198.54,198.72,34345.0
2020-01-30 15:30:00,198.73,198.82,198.5,198.56,32728.0,198.73,198.82,198.5,198.56,32728.0
2020-01-30 15:40:00,198.53,198.96,198.49,198.8,128515.0,198.53,198.96,198.49,198.8,128515.0
2020-01-30 15:50:00,198.8,199.33,198.71,199.0,191613.0,198.8,199.33,198.71,199.0,191613.0
2020-01-31 09:30:00,198.96,199.32,197.91,198.15,29423.0,198.96,199.32,197.91,198.15,29423.0
2020-01-31 09:40:00,197.82,198.04,196.95,197.57,9343.0,197.82,198.04,196.95,197.57,9343.0
2020-01-31 09:50:00,197.58,198.2,197.12,198.2,9155.0,197.58,198.2,197.12,198.2,9155.0
2020-01-31 10:00:00,198.07,198.2,196.68,196.92,13751.0,198.07,198.2,196.68,196.92,13751.0
2020-01-31 10:10:00,196.92,196.93,195.85,196.35,29691.0,196.92,196.93,195.85,196.35,29691.0
2020-01-31 10:20:00,196.23,196.78,195.85,195.9,21593.0,196.23,196.78,195.85,195.9,21593.0
2020-01-31 10:30:00,195.89,196.08,195.34,195.61,24433.0,195.89,196.08,195.34,195.61,24433.0
2020-01-31 10:40:00,195.49,195.49,194.93,194.99,26765.0,195.49,195.49,194.93,194.99,26765.0
2020-01-31 10:50:00,194.84,195.13,194.64,194.85,27752.0,194.84,195.13,194.64,194.85,27752.0
2020-01-31 11:00:00,194.81,195.6,194.51,194.94,20723.0,194.81,195.6,194.51,194.94,20723.0
2020-01-31 11:10:00,194.79,195.06,193.91,194.77,14910.0,194.79,195.06,193.91,194.77,14910.0
2020-01-31 11:20:00,194.74,195.08,193.93,193.93,12555.0,194.74,195.08,193.93,193.93,12555.0
2020-01-31 11:30:00,193.99,194.09,193.31,193.55,27567.0,193.99,194.09,193.31,193.55,27567.0
2020-01-31 11:40:00,193.56,194.85,193.54,194.69,17503.0,193.56,194.85,193.54,194.69,17503.0
2020-01-31 11:50:00,194.64,195.25,194.35,195.2,21423.0,194.64,195.25,194.35,195.2,21423.0
2020-01-31 12:00:00,195.19,195.29,194.9,195.28,88103.0,195.19,195.29,194.9,195.28,88103.0
2020-01-31 12:10:00,195.3,195.31,194.85,195.12,22223.0,195.3,195.31,194.85,195.12,22223.0
2020-01-31 12:20:00,195.1,195.29,194.91,195.25,24862.0,195.1,195.29,194.91,195.25,24862.0
2020-01-31 12:30:00,195.18,195.19,194.4,194.87,17495.0,195.18,195.19,194.4,194.87,17495.0
2020-01-31 12:40:00,194.86,195.56,194.85,195.32,18973.0,194.86,195.56,194.85,195.32,18973.0
2020-01-31 12:50:00,195.27,195.67,195.09,195.56,10514.0,195.27,195.67,195.09,195.56,10514.0
2020-01-31 13:00:00,195.63,195.78,195.42,195.5,7748.0,195.63,195.78,195.42,195.5,7748.0
2020-01-31 13:10:00,195.53,195.74,195.46,195.74,11134.0,195.53,195.74,195.46,195.74,11134.0
2020-01-31 13:20:00,195.69,195.9,195.53,195.8,8993.0,195.69,195.9,195.53,195.8,8993.0
2020-01-31 13:30:00,195.72,195.72,195.25,195.38,11823.0,195.72,195.72,195.25,195.38,11823.0
2020-01-31 13:40:00,195.41,195.88,195.41,195.88,9333.0,195.41,195.88,195.41,195.88,9333.0
2020-01-31 13:50:00,195.88,196.32,195.69,196.32,9231.0,195.88,196.32,195.69,196.32,9231.0
2020-01-31 14:00:00,196.31,196.64,196.28,196.31,17335.0,196.31,196.64,196.28,196.31,17335.0
2020-01-31 14:10:00,196.34,196.41,196.16,196.4,7525.0,196.34,196.41,196.16,196.4,7525.0
2020-01-31 14:20:00,196.38,196.38,195.88,196.17,15181.0,196.38,196.38,195.88,196.17,15181.0
2020-01-31 14:30:00,196.07,197.06,196.04,196.8,24358.0,196.07,197.06,196.04,196.8,24358.0
2020-01-31 14:40:00,196.83,196.83,196.07,196.13,4846.0,196.83,196.83,196.07,196.13,4846.0
2020-01-31 14:50:00,196.17,196.59,196.09,196.48,12406.0,196.17,196.59,196.09,196.48,12406.0
2020-01-31 15:00:00,196.44,196.69,196.1,196.21,19432.0,196.44,196.69,196.1,196.21,19432.0
2020-01-31 15:10:00,196.17,196.17,195.78,196.02,10430.0,196.17,196.17,195.78,196.02,10430.0
2020-01-31 15:20:00,196.07,196.26,195.9,195.92,44608.0,196.07,196.26,195.9,195.92,44608.0
2020-01-31 15:30:00,195.92,196.0,195.72,195.87,36920.0,195.92,196.0,195.72,195.87,36920.0
2020-01-31 15:40:00,195.88,196.69,195.75,196.41,45840.0,195.88,196.69,195.75,196.41,45840.0
2020-01-31 15:50:00,196.38,197.26,196.25,196.85,141931.0,196.38,197.26,196.25,196.85,141931.0
2020-02-03 09:30:00,197.86,198.91,197.82,197.87,29172.0,197.86,198.91,197.82,197.87,29172.0
2020-02-03 09:40:00,198.0,199.09,197.77,198.27,18478.0,198.0,199.09,197.77,198.27,18478.0
2020-02-03 09:50:00,198.28,198.73,198.28,198.67,9316.0,198.28,198.73,198.28,198.67,9316.0
2020-02-03 10:00:00,198.75,199.12,198.14,198.32,7316.0,198.75,199.12,198.14,198.32,7316.0
2020-02-03 10:10:00,198.43,199.34,198.39,199.12,15077.0,198.43,199.34,198.39,199.12,15077.0
2020-02-03 10:20:00,199.09,199.12,198.72,198.98,7539.0,199.09,199.12,198.72,198.98,7539.0
2020-02-03 10:30:00,198.95,199.32,198.68,198.75,13291.0,198.95,199.32,198.68,198.75,13291.0
2020-02-03 10:40:00,198.79,199.02,198.72,198.79,7166.0,198.79,199.02,198.72,198.79,7166.0
2020-02-03 10:50:00,198.77,198.84,198.45,198.72,11825.0,198.77,198.84,198.45,198.72,11825.0
2020-02-03 11:00:00,198.66,199.18,198.63,199.18,9127.0,198.66,199.18,198.63,199.18,9127.0
2020-02-03 11:10:00,199.12,199.24,198.67,199.0,9228.0,199.12,199.24,198.67,199.0,9228.0
2020-02-03 11:20:00,199.17,199.55,199.14,199.18,9921.0,199.17,199.55,199.14,199.18,9921.0
2020-02-03 11:30:00,199.2,199.31,198.99,199.06,9811.0,199.2,199.31,198.99,199.06,9811.0
2020-02-03 11:40:00,199.05,199.11,198.57,198.67,5769.0,199.05,199.11,198.57,198.67,5769.0
2020-02-03 11:50:00,198.57,199.1,198.53,199.03,5654.0,198.57,199.1,198.53,199.03,5654.0
2020-02-03 12:00:00,198.99,199.17,198.87,199.02,5631.0,198.99,199.17,198.87,199.02,5631.0
2020-02-03 12:10:00,198.9,199.29,198.9,199.28,17068.0,198.9,199.29,198.9,199.28,17068.0
2020-02-03 12:20:00,199.28,199.52,199.28,199.28,8269.0,199.28,199.52,199.28,199.28,8269.0
2020-02-03 12:30:00,199.33,199.38,199.04,199.09,6881.0,199.33,199.38,199.04,199.09,6881.0
2020-02-03 12:40:00,199.1,199.25,199.05,199.05,9968.0,199.1,199.25,199.05,199.05,9968.0
2020-02-03 12:50:00,199.08,199.57,199.04,199.51,10916.0,199.08,199.57,199.04,199.51,10916.0
2020-02-03 13:00:00,199.45,199.52,199.28,199.3,5503.0,199.45,199.52,199.28,199.3,5503.0
2020-02-03 13:10:00,199.33,199.43,198.99,199.32,5727.0,199.33,199.43,198.99,199.32,5727.0
2020-02-03 13:20:00,199.32,199.5,199.25,199.3,9483.0,199.32,199.5,199.25,199.3,9483.0
2020-02-03 13:30:00,199.23,199.59,199.08,199.56,13899.0,199.23,199.59,199.08,199.56,13899.0
2020-02-03 13:40:00,199.55,199.55,199.35,199.49,7413.0,199.55,199.55,199.35,199.49,7413.0
2020-02-03 13:50:00,199.46,199.5,199.23,199.5,5150.0,199.46,199.5,199.23,199.5,5150.0
2020-02-03 14:00:00,199.45,199.57,199.18,199.22,17516.0,199.45,199.57,199.18,199.22,17516.0
2020-02-03 14:10:00,199.12,199.31,199.1,199.31,6723.0,199.12,199.31,199.1,199.31,6723.0
2020-02-03 14:20:00,199.31,199.5,199.31,199.47,7250.0,199.31,199.5,199.31,199.47,7250.0
2020-02-03 14:30:00,199.49,199.69,199.31,199.48,13398.0,199.49,199.69,199.31,199.48,13398.0
2020-02-03 14:40:00,199.55,199.81,199.38,199.68,14902.0,199.55,199.81,199.38,199.68,14902.0
2020-02-03 14:50:00,199.68,199.7,199.48,199.58,17540.0,199.68,199.7,199.48,199.58,17540.0
2020-02-03 15:00:00,199.62,199.94,199.59,199.79,6631.0,199.62,199.94,199.59,199.79,6631.0
2020-02-03 15:10:00,199.87,199.87,199.51,199.52,6643.0,199.87,199.87,199.51,199.52,6643.0
2020-02-03 15:20:00,199.47,199.76,199.47,199.76,8027.0,199.47,199.76,199.47,199.76,8027.0
2020-02-03 15:30:00,199.77,199.77,199.58,199.63,10821.0,199.77,199.77,199.58,199.63,10821.0
2020-02-03 15:40:00,199.62,199.62,199.12,199.12,13578.0,199.62,199.62,199.12,199.12,13578.0
2020-02-03 15:50:00,199.13,199.4,199.05,199.36,59248.0,199.13,199.4,199.05,199.36,59248.0
2020-02-04 09:30:00,202.0,202.96,200.51,202.15,35139.0,202.0,202.96,200.51,202.15,35139.0
2020-02-04 09:40:00,202.06,202.92,201.85,202.92,12596.0,202.06,202.92,201.85,202.92,12596.0
2020-02-04 09:50:00,202.86,203.13,202.4,202.62,9609.0,202.86,203.13,202.4,202.62,9609.0
2020-02-04 10:00:00,202.68,203.14,202.62,202.76,17235.0,202.68,203.14,202.62,202.76,17235.0
2020-02-04 10:10:00,202.79,202.86,202.28,202.42,10311.0,202.79,202.86,202.28,202.42,10311.0
2020-02-04 10:20:00,202.46,202.83,202.46,202.66,13068.0,202.46,202.83,202.46,202.66,13068.0
2020-02-04 10:30:00,202.69,202.77,202.39,202.53,6806.0,202.69,202.77,202.39,202.53,6806.0
2020-02-04 10:40:00,202.58,202.7,202.14,202.14,8723.0,202.58,202.7,202.14,202.14,8723.0
2020-02-04 10:50:00,202.2,202.2,201.86,201.97,10286.0,202.2,202.2,201.86,201.97,10286.0
2020-02-04 11:00:00,202.06,202.52,201.98,202.46,12359.0,202.06,202.52,201.98,202.46,12359.0
2020-02-04 11:10:00,202.45,202.59,202.29,202.42,13288.0,202.45,202.59,202.29,202.42,13288.0
2020-02-04 11:20:00,202.46,202.6,202.41,202.43,16195.0,202.46,202.6,202.41,202.43,16195.0
2020-02-04 11:30:00,202.48,203.06,202.41,203.03,23313.0,202.48,203.06,202.41,203.03,23313.0
2020-02-04 11:40:00,203.01,203.04,202.75,202.83,22871.0,203.01,203.04,202.75,202.83,22871.0
2020-02-04 11:50:00,202.79,202.8,202.5,202.71,11504.0,202.79,202.8,202.5,202.71,11504.0
2020-02-04 12:00:00,202.69,202.76,202.56,202.62,10691.0,202.69,202.76,202.56,202.62,10691.0
2020-02-04 12:10:00,202.64,203.05,202.64,202.86,15930.0,202.64,203.05,202.64,202.86,15930.0
2020-02-04 12:20:00,202.84,203.24,202.84,203.24,7433.0,202.84,203.24,202.84,203.24,7433.0
2020-02-04 12:30:00,203.21,203.25,202.79,203.01,6339.0,203.21,203.25,202.79,203.01,6339.0
2020-02-04 12:40:00,203.03,203.06,202.94,202.99,6887.0,203.03,203.06,202.94,202.99,6887.0
2020-02-04 12:50:00,202.96,203.1,202.93,202.93,7273.0,202.96,203.1,202.93,202.93,7273.0
2020-02-04 13:00:00,203.02,203.17,203.0,203.0,3821.0,203.02,203.17,203.0,203.0,3821.0
2020-02-04 13:10:00,202.99,203.01,202.79,202.82,3737.0,202.99,203.01,202.79,202.82,3737.0
2020-02-04 13:20:00,202.8,202.84,202.59,202.73,3600.0,202.8,202.84,202.59,202.73,3600.0
2020-02-04 13:30:00,202.74,203.1,202.71,202.91,11567.0,202.74,203.1,202.71,202.91,11567.0
2020-02-04 13:40:00,202.85,202.95,202.8,202.92,10053.0,202.85,202.95,202.8,202.92,10053.0
2020-02-04 13:50:00,203.0,203.0,202.7,202.78,9213.0,203.0,203.0,202.7,202.78,9213.0
2020-02-04 14:00:00,202.84,202.95,202.79,202.9,8468.0,202.84,202.95,202.79,202.9,8468.0
2020-02-04 14:10:00,202.94,202.94,202.58,202.65,13233.0,202.94,202.94,202.58,202.65,13233.0
2020-02-04 14:20:00,202.58,202.81,202.58,202.81,6424.0,202.58,202.81,202.58,202.81,6424.0
2020-02-04 14:30:00,202.78,202.81,202.5,202.5,13666.0,202.78,202.81,202.5,202.5,13666.0
2020-02-04 14:40:00,202.48,202.87,202.44,202.74,17971.0,202.48,202.87,202.44,202.74,17971.0
2020-02-04 14:50:00,202.75,202.81,202.58,202.72,9877.0,202.75,202.81,202.58,202.72,9877.0
2020-02-04 15:00:00,202.66,202.96,202.62,202.81,9615.0,202.66,202.96,202.62,202.81,9615.0
2020-02-04 15:10:00,202.8,202.82,202.59,202.8,8834.0,202.8,202.82,202.59,202.8,8834.0
2020-02-04 15:20:00,202.82,203.04,202.8,203.01,13292.0,202.82,203.04,202.8,203.01,13292.0
2020-02-04 15:30:00,203.0,203.09,202.89,203.07,13678.0,203.0,203.09,202.89,203.07,13678.0
2020-02-04 15:40:00,203.06,203.26,202.92,203.15,14075.0,203.06,203.26,202.92,203.15,14075.0
2020-02-04 15:50:00,203.22,204.19,203.0,203.95,149161.0,203.22,204.19,203.0,203.95,149161.0
2020-02-05 09:30:00,206.72,207.19,203.5,203.79,35231.0,206.72,207.19,203.5,203.79,35231.0
2020-02-05 09:40:00,203.55,204.03,202.76,204.01,12766.0,203.55,204.03,202.76,204.01,12766.0
2020-02-05 09:50:00,203.9,204.75,203.54,204.67,7596.0,203.9,204.75,203.54,204.67,7596.0
2020-02-05 10:00:00,204.97,205.2,204.37,204.43,8854.0,204.97,205.2,204.37,204.43,8854.0
2020-02-05 10:10:00,204.46,204.72,204.07,204.14,11908.0,204.46,204.72,204.07,204.14,11908.0
2020-02-05 10:20:00,204.23,204.38,203.49,203.63,4812.0,204.23,204.38,203.49,203.63,4812.0
2020-02-05 10:30:00,203.49,203.77,203.17,203.29,19091.0,203.49,203.77,203.17,203.29,19091.0
2020-02-05 10:40:00,203.33,203.4,202.43,202.62,28665.0,203.33,203.4,202.43,202.62,28665.0
2020-02-05 10:50:00,202.7,203.26,202.55,203.07,6800.0,202.7,203.26,202.55,203.07,6800.0
2020-02-05 11:00:00,203.06,203.65,202.92,203.65,6338.0,203.06,203.65,202.92,203.65,6338.0
2020-02-05 11:10:00,203.63,203.8,203.4,203.75,5352.0,203.63,203.8,203.4,203.75,5352.0
2020-02-05 11:20:00,203.6,203.65,202.98,203.13,6629.0,203.6,203.65,202.98,203.13,6629.0
2020-02-05 11:30:00,203.05,203.17,202.74,202.95,32901.0,203.05,203.17,202.74,202.95,32901.0
2020-02-05 11:40:00,202.93,202.93,202.38,202.64,20385.0,202.93,202.93,202.38,202.64,20385.0
2020-02-05 11:50:00,202.71,202.92,202.5,202.79,33013.0,202.71,202.92,202.5,202.79,33013.0
2020-02-05 12:00:00,202.77,203.03,202.73,203.0,97450.0,202.77,203.03,202.73,203.0,97450.0
2020-02-05 12:10:00,203.05,203.11,202.55,202.55,81195.0,203.05,203.11,202.55,202.55,81195.0
2020-02-05 12:20:00,202.56,202.85,202.54,202.74,16780.0,202.56,202.85,202.54,202.74,16780.0
2020-02-05 12:30:00,202.73,203.04,202.7,203.03,24223.0,202.73,203.04,202.7,203.03,24223.0
2020-02-05 12:40:00,203.0,203.03,202.78,202.81,48683.0,203.0,203.03,202.78,202.81,48683.0
2020-02-05 12:50:00,202.87,202.94,202.04,202.05,11243.0,202.87,202.94,202.04,202.05,11243.0
2020-02-05 13:00:00,202.09,202.23,201.83,201.87,7423.0,202.09,202.23,201.83,201.87,7423.0
2020-02-05 13:10:00,201.66,201.94,201.61,201.89,3083.0,201.66,201.94,201.61,201.89,3083.0
2020-02-05 13:20:00,201.89,201.95,201.14,201.14,9586.0,201.89,201.95,201.14,201.14,9586.0
2020-02-05 13:30:00,201.18,201.36,201.06,201.13,14817.0,201.18,201.36,201.06,201.13,14817.0
2020-02-05 13:40:00,201.16,201.35,201.13,201.35,8857.0,201.16,201.35,201.13,201.35,8857.0
2020-02-05 13:50:00,201.32,201.41,201.18,201.26,5977.0,201.32,201.41,201.18,201.26,5977.0
2020-02-05 14:00:00,201.29,201.29,200.79,200.93,11106.0,201.29,201.29,200.79,200.93,11106.0
2020-02-05 14:10:00,200.91,201.23,200.81,201.21,10012.0,200.91,201.23,200.81,201.21,10012.0
2020-02-05 14:20:00,201.26,201.54,201.26,201.41,16092.0,201.26,201.54,201.26,201.41,16092.0
2020-02-05 14:30:00,201.43,201.93,201.43,201.84,13526.0,201.43,201.93,201.43,201.84,13526.0
2020-02-05 14:40:00,201.83,202.16,201.78,202.1,7226.0,201.83,202.16,201.78,202.1,7226.0
2020-02-05 14:50:00,202.14,202.55,202.13,202.37,9406.0,202.14,202.55,202.13,202.37,9406.0
2020-02-05 15:00:00,202.34,202.86,202.33,202.67,52774.0,202.34,202.86,202.33,202.67,52774.0
2020-02-05 15:10:00,202.63,202.88,202.6,202.82,15022.0,202.63,202.88,202.6,202.82,15022.0
2020-02-05 15:20:00,202.83,203.17,202.67,202.7,16759.0,202.83,203.17,202.67,202.7,16759.0
2020-02-05 15:30:00,202.65,202.66,202.13,202.29,37113.0,202.65,202.66,202.13,202.29,37113.0
2020-02-05 15:40:00,202.28,202.47,202.11,202.15,40862.0,202.28,202.47,202.11,202.15,40862.0
2020-02-05 15:50:00,202.1,202.24,201.66,202.06,87577.0,202.1,202.24,201.66,202.06,87577.0
2020-02-06 09:30:00,203.62,203.88,202.46,202.93,29303.0,203.62,203.88,202.46,202.93,29303.0
2020-02-06 09:40:00,202.78,205.14,202.78,205.09,35220.0,202.78,205.14,202.78,205.09,35220.0
2020-02-06 09:50:00,205.25,205.38,204.69,205.07,27218.0,205.25,205.38,204.69,205.07,27218.0
2020-02-06 10:00:00,205.0,205.24,204.39,204.39,38141.0,205.0,205.24,204.39,204.39,38141.0
2020-02-06 10:10:00,204.39,204.71,204.26,204.63,12340.0,204.39,204.71,204.26,204.63,12340.0
2020-02-06 10:20:00,204.68,205.0,204.15,204.23,34788.0,204.68,205.0,204.15,204.23,34788.0
2020-02-06 10:30:00,204.34,204.84,204.11,204.77,11258.0,204.34,204.84,204.11,204.77,11258.0
2020-02-06 10:40:00,204.79,204.79,204.14,204.37,5383.0,204.79,204.79,204.14,204.37,5383.0
2020-02-06 10:50:00,204.38,205.0,204.38,204.99,12101.0,204.38,205.0,204.38,204.99,12101.0
2020-02-06 11:00:00,204.92,205.52,204.83,205.34,17730.0,204.92,205.52,204.83,205.34,17730.0
2020-02-06 11:10:00,205.43,205.7,205.05,205.24,13813.0,205.43,205.7,205.05,205.24,13813.0
2020-02-06 11:20:00,205.35,205.97,205.25,205.84,28341.0,205.35,205.97,205.25,205.84,28341.0
2020-02-06 11:30:00,205.97,206.05,205.71,205.86,12310.0,205.97,206.05,205.71,205.86,12310.0
2020-02-06 11:40:00,205.85,205.85,205.51,205.55,8797.0,205.85,205.85,205.51,205.55,8797.0
2020-02-06 11:50:00,205.56,205.72,205.38,205.46,9822.0,205.56,205.72,205.38,205.46,9822.0
2020-02-06 12:00:00,205.45,206.18,205.45,206.18,12153.0,205.45,206.18,205.45,206.18,12153.0
2020-02-06 12:10:00,206.11,206.12,205.58,205.7,16096.0,206.11,206.12,205.58,205.7,16096.0
2020-02-06 12:20:00,205.64,205.91,205.63,205.82,8214.0,205.64,205.91,205.63,205.82,8214.0
2020-02-06 12:30:00,205.79,206.13,205.76,206.1,11551.0,205.79,206.13,205.76,206.1,11551.0
2020-02-06 12:40:00,206.09,206.3,206.05,206.23,11319.0,206.09,206.3,206.05,206.23,11319.0
2020-02-06 12:50:00,206.19,206.21,206.06,206.21,4738.0,206.19,206.21,206.06,206.21,4738.0
2020-02-06 13:00:00,206.22,206.27,205.87,205.89,5528.0,206.22,206.27,205.87,205.89,5528.0
2020-02-06 13:10:00,205.95,206.01,205.77,205.9,11337.0,205.95,206.01,205.77,205.9,11337.0
2020-02-06 13:20:00,205.86,206.03,205.74,205.91,9751.0,205.86,206.03,205.74,205.91,9751.0
2020-02-06 13:30:00,205.91,206.11,205.91,206.09,13614.0,205.91,206.11,205.91,206.09,13614.0
2020-02-06 13:40:00,206.17,206.5,206.17,206.5,12792.0,206.17,206.5,206.17,206.5,12792.0
2020-02-06 13:50:00,206.5,206.92,206.32,206.85,40293.0,206.5,206.92,206.32,206.85,40293.0
2020-02-06 14:00:00,206.89,206.92,206.71,206.77,22043.0,206.89,206.92,206.71,206.77,22043.0
2020-02-06 14:10:00,206.8,206.81,206.1,206.1,43755.0,206.8,206.81,206.1,206.1,43755.0
2020-02-06 14:20:00,206.13,206.45,206.1,206.41,19388.0,206.13,206.45,206.1,206.41,19388.0
2020-02-06 14:30:00,206.34,206.44,206.3,206.34,31417.0,206.34,206.44,206.3,206.34,31417.0
2020-02-06 14:40:00,206.34,206.45,206.15,206.45,27307.0,206.34,206.45,206.15,206.45,27307.0
2020-02-06 14:50:00,206.48,206.55,206.17,206.35,23653.0,206.48,206.55,206.17,206.35,23653.0
2020-02-06 15:00:00,206.36,206.79,206.26,206.77,28680.0,206.36,206.79,206.26,206.77,28680.0
2020-02-06 15:10:00,206.74,206.85,206.31,206.42,18327.0,206.74,206.85,206.31,206.42,18327.0
2020-02-06 15:20:00,206.43,206.46,206.33,206.42,20587.0,206.43,206.46,206.33,206.42,20587.0
2020-02-06 15:30:00,206.41,206.46,206.26,206.38,49150.0,206.41,206.46,206.26,206.38,49150.0
2020-02-06 15:40:00,206.39,206.43,205.88,205.93,28411.0,206.39,206.43,205.88,205.93,28411.0
2020-02-06 15:50:00,205.94,206.13,205.86,206.01,92758.0,205.94,206.13,205.86,206.01,92758.0
2020-02-07 09:30:00,205.63,206.87,204.68,204.95,33056.0,205.63,206.87,204.68,204.95,33056.0
2020-02-07 09:40:00,204.76,206.03,204.64,205.62,56646.0,204.76,206.03,204.64,205.62,56646.0
2020-02-07 09:50:00,205.61,206.49,205.18,206.14,49619.0,205.61,206.49,205.18,206.14,49619.0
2020-02-07 10:00:00,206.05,206.59,205.79,206.59,18464.0,206.05,206.59,205.79,206.59,18464.0
2020-02-07 10:10:00,206.56,207.12,206.43,206.68,12550.0,206.56,207.12,206.43,206.68,12550.0
2020-02-07 10:20:00,206.64,207.36,206.64,207.36,9723.0,206.64,207.36,206.64,207.36,9723.0
2020-02-07 10:30:00,207.37,208.12,207.37,208.08,21397.0,207.37,208.12,207.37,208.08,21397.0
2020-02-07 10:40:00,208.04,208.96,207.92,208.92,33104.0,208.04,208.96,207.92,208.92,33104.0
2020-02-07 10:50:00,208.82,208.82,208.2,208.49,15192.0,208.82,208.82,208.2,208.49,15192.0
2020-02-07 11:00:00,208.47,208.61,208.04,208.49,21254.0,208.47,208.61,208.04,208.49,21254.0
2020-02-07 11:10:00,208.55,208.83,208.38,208.73,9014.0,208.55,208.83,208.38,208.73,9014.0
2020-02-07 11:20:00,208.84,209.14,208.71,209.1,16350.0,208.84,209.14,208.71,209.1,16350.0
2020-02-07 11:30:00,209.13,209.49,209.02,209.48,11780.0,209.13,209.49,209.02,209.48,11780.0
2020-02-07 11:40:00,209.49,209.62,209.14,209.29,19765.0,209.49,209.62,209.14,209.29,19765.0
2020-02-07 11:50:00,209.34,209.66,209.12,209.38,78974.0,209.34,209.66,209.12,209.38,78974.0
2020-02-07 12:00:00,209.38,209.57,209.22,209.52,68726.0,209.38,209.57,209.22,209.52,68726.0
2020-02-07 12:10:00,209.56,209.72,209.43,209.68,14898.0,209.56,209.72,209.43,209.68,14898.0
2020-02-07 12:20:00,209.67,209.81,209.34,209.49,20032.0,209.67,209.81,209.34,209.49,20032.0
2020-02-07 12:30:00,209.49,209.6,209.42,209.5,11985.0,209.49,209.6,209.42,209.5,11985.0
2020-02-07 12:40:00,209.52,209.67,209.51,209.63,10888.0,209.52,209.67,209.51,209.63,10888.0
2020-02-07 12:50:00,209.54,209.66,209.46,209.63,10189.0,209.54,209.66,209.46,209.63,10189.0
2020-02-07 13:00:00,209.63,210.0,209.55,209.94,19982.0,209.63,210.0,209.55,209.94,19982.0
2020-02-07 13:10:00,209.93,210.13,209.47,209.47,32740.0,209.93,210.13,209.47,209.47,32740.0
2020-02-07 13:20:00,209.49,209.71,209.45,209.71,13943.0,209.49,209.71,209.45,209.71,13943.0
2020-02-07 13:30:00,209.72,209.89,209.29,209.41,28269.0,209.72,209.89,209.29,209.41,28269.0
2020-02-07 13:40:00,209.37,209.44,208.83,208.84,21851.0,209.37,209.44,208.83,208.84,21851.0
2020-02-07 13:50:00,208.89,209.13,208.61,208.62,8091.0,208.89,209.13,208.61,208.62,8091.0
2020-02-07 14:00:00,208.59,208.65,208.14,208.2,9601.0,208.59,208.65,208.14,208.2,9601.0
2020-02-07 14:10:00,208.19,208.35,207.8,207.8,13560.0,208.19,208.35,207.8,207.8,13560.0
2020-02-07 14:20:00,207.79,207.79,207.3,207.63,20132.0,207.79,207.79,207.3,207.63,20132.0
2020-02-07 14:30:00,207.62,207.94,207.57,207.83,72102.0,207.62,207.94,207.57,207.83,72102.0
2020-02-07 14:40:00,207.52,207.74,207.27,207.27,12162.0,207.52,207.74,207.27,207.27,12162.0
2020-02-07 14:50:00,207.29,207.5,207.14,207.33,8364.0,207.29,207.5,207.14,207.33,8364.0
2020-02-07 15:00:00,207.32,207.49,207.12,207.19,11212.0,207.32,207.49,207.12,207.19,11212.0
2020-02-07 15:10:00,207.17,207.37,207.0,207.29,19806.0,207.17,207.37,207.0,207.29,19806.0
2020-02-07 15:20:00,207.2,207.24,206.88,206.98,23911.0,207.2,207.24,206.88,206.98,23911.0
2020-02-07 15:30:00,206.98,207.13,206.63,206.81,11917.0,206.98,207.13,206.63,206.81,11917.0
2020-02-07 15:40:00,206.8,207.1,206.8,206.88,15749.0,206.8,207.1,206.8,206.88,15749.0
2020-02-07 15:50:00,206.95,207.09,206.81,207.04,83589.0,206.95,207.09,206.81,207.04,83589.0
2020-02-10 09:30:00,207.24,207.76,206.2,206.82,26476.0,207.24,207.76,206.2,206.82,26476.0
2020-02-10 09:40:00,206.94,207.32,206.51,206.52,23192.0,206.94,207.32,206.51,206.52,23192.0
2020-02-10 09:50:00,206.67,206.87,205.65,206.81,20644.0,206.67,206.87,205.65,206.81,20644.0
2020-02-10 10:00:00,206.81,206.81,205.53,205.79,24905.0,206.81,206.81,205.53,205.79,24905.0
2020-02-10 10:10:00,205.98,206.68,205.72,206.65,12269.0,205.98,206.68,205.72,206.65,12269.0
2020-02-10 10:20:00,206.72,206.91,206.5,206.86,12247.0,206.72,206.91,206.5,206.86,12247.0
2020-02-10 10:30:00,206.86,207.07,206.66,206.99,13192.0,206.86,207.07,206.66,206.99,13192.0
2020-02-10 10:40:00,207.03,207.03,206.71,206.71,7819.0,207.03,207.03,206.71,206.71,7819.0
2020-02-10 10:50:00,206.75,206.77,206.37,206.7,11252.0,206.75,206.77,206.37,206.7,11252.0
2020-02-10 11:00:00,206.75,207.25,206.75,207.23,28099.0,206.75,207.25,206.75,207.23,28099.0
2020-02-10 11:10:00,207.25,207.29,206.73,206.9,46162.0,207.25,207.29,206.73,206.9,46162.0
2020-02-10 11:20:00,206.89,207.07,206.82,206.99,19620.0,206.89,207.07,206.82,206.99,19620.0
2020-02-10 11:30:00,207.03,207.16,206.95,207.05,71906.0,207.03,207.16,206.95,207.05,71906.0
2020-02-10 11:40:00,206.99,207.15,206.96,207.09,47529.0,206.99,207.15,206.96,207.09,47529.0
2020-02-10 11:50:00,207.09,207.12,206.93,207.07,22491.0,207.09,207.12,206.93,207.07,22491.0
2020-02-10 12:00:00,207.07,207.3,206.77,206.82,33854.0,207.07,207.3,206.77,206.82,33854.0
2020-02-10 12:10:00,206.82,207.03,206.77,206.8,12288.0,206.82,207.03,206.77,206.8,12288.0
2020-02-10 12:20:00,206.77,206.8,206.02,206.05,11488.0,206.77,206.8,206.02,206.05,11488.0
2020-02-10 12:30:00,206.04,206.08,205.76,205.84,9829.0,206.04,206.08,205.76,205.84,9829.0
2020-02-10 12:40:00,205.83,205.9,205.66,205.66,9243.0,205.83,205.9,205.66,205.66,9243.0
2020-02-10 12:50:00,205.66,205.7,205.42,205.43,10140.0,205.66,205.7,205.42,205.43,10140.0
2020-02-10 13:00:00,205.45,205.53,205.36,205.46,11825.0,205.45,205.53,205.36,205.46,11825.0
2020-02-10 13:10:00,205.46,205.72,205.34,205.65,19868.0,205.46,205.72,205.34,205.65,19868.0
2020-02-10 13:20:00,205.67,205.71,205.53,205.64,11421.0,205.67,205.71,205.53,205.64,11421.0
2020-02-10 13:30:00,205.61,206.04,205.61,206.01,26793.0,205.61,206.04,205.61,206.01,26793.0
2020-02-10 13:40:00,206.0,206.36,205.93,206.16,13429.0,206.0,206.36,205.93,206.16,13429.0
2020-02-10 13:50:00,206.16,206.29,206.04,206.06,16593.0,206.16,206.29,206.04,206.06,16593.0
2020-02-10 14:00:00,206.03,206.09,205.6,205.61,22113.0,206.03,206.09,205.6,205.61,22113.0
2020-02-10 14:10:00,205.62,205.64,205.42,205.42,16021.0,205.62,205.64,205.42,205.42,16021.0
2020-02-10 14:20:00,205.46,205.83,205.39,205.75,8965.0,205.46,205.83,205.39,205.75,8965.0
2020-02-10 14:30:00,205.8,205.95,205.72,205.95,16266.0,205.8,205.95,205.72,205.95,16266.0
2020-02-10 14:40:00,205.94,206.05,205.8,205.94,15447.0,205.94,206.05,205.8,205.94,15447.0
2020-02-10 14:50:00,205.93,206.25,205.89,206.18,12120.0,205.93,206.25,205.89,206.18,12120.0
2020-02-10 15:00:00,206.17,206.23,205.94,206.08,34692.0,206.17,206.23,205.94,206.08,34692.0
2020-02-10 15:10:00,206.08,206.18,205.91,205.96,25568.0,206.08,206.18,205.91,205.96,25568.0
2020-02-10 15:20:00,205.92,205.94,205.66,205.77,24961.0,205.92,205.94,205.66,205.77,24961.0
2020-02-10 15:30:00,205.78,205.89,205.57,205.71,31651.0,205.78,205.89,205.57,205.71,31651.0
2020-02-10 15:40:00,205.74,205.81,205.58,205.81,31207.0,205.74,205.81,205.58,205.81,31207.0
2020-02-10 15:50:00,205.79,206.11,205.57,206.09,116710.0,205.79,206.11,205.57,206.09,116710.0
2020-02-11 09:30:00,207.35,207.99,205.79,206.36,32634.0,207.35,207.99,205.79,206.36,32634.0
2020-02-11 09:40:00,206.41,207.14,205.39,205.55,20856.0,206.41,207.14,205.39,205.55,20856.0
2020-02-11 09:50:00,205.68,205.68,204.52,205.46,29019.0,205.68,205.68,204.52,205.46,29019.0
2020-02-11 10:00:00,205.32,206.41,205.08,205.9,18504.0,205.32,206.41,205.08,205.9,18504.0
2020-02-11 10:10:00,205.68,206.25,205.45,205.55,25089.0,205.68,206.25,205.45,205.55,25089.0
2020-02-11 10:20:00,205.59,205.94,205.53,205.9,27356.0,205.59,205.94,205.53,205.9,27356.0
2020-02-11 10:30:00,205.9,206.34,205.84,206.3,18840.0,205.9,206.34,205.84,206.3,18840.0
2020-02-11 10:40:00,206.31,206.7,206.3,206.64,25055.0,206.31,206.7,206.3,206.64,25055.0
2020-02-11 10:50:00,206.64,206.85,206.49,206.51,33198.0,206.64,206.85,206.49,206.51,33198.0
2020-02-11 11:00:00,206.47,206.81,206.46,206.69,16495.0,206.47,206.81,206.46,206.69,16495.0
2020-02-11 11:10:00,206.68,207.06,206.68,206.89,38215.0,206.68,207.06,206.68,206.89,38215.0
2020-02-11 11:20:00,206.89,206.97,206.48,206.61,15313.0,206.89,206.97,206.48,206.61,15313.0
2020-02-11 11:30:00,206.53,206.56,205.71,205.71,13282.0,206.53,206.56,205.71,205.71,13282.0
2020-02-11 11:40:00,205.7,206.25,205.62,206.24,14895.0,205.7,206.25,205.62,206.24,14895.0
2020-02-11 11:50:00,206.24,206.25,205.97,206.03,13298.0,206.24,206.25,205.97,206.03,13298.0
2020-02-11 12:00:00,206.06,206.31,205.86,206.08,11049.0,206.06,206.31,205.86,206.08,11049.0
2020-02-11 12:10:00,206.0,206.12,205.97,206.05,15793.0,206.0,206.12,205.97,206.05,15793.0
2020-02-11 12:20:00,206.01,206.22,205.96,206.11,8552.0,206.01,206.22,205.96,206.11,8552.0
2020-02-11 12:30:00,206.09,206.26,206.06,206.16,8930.0,206.09,206.26,206.06,206.16,8930.0
2020-02-11 12:40:00,206.2,206.27,206.07,206.16,14178.0,206.2,206.27,206.07,206.16,14178.0
2020-02-11 12:50:00,206.16,206.19,206.08,206.15,10445.0,206.16,206.19,206.08,206.15,10445.0
2020-02-11 13:00:00,206.15,206.51,206.15,206.41,18565.0,206.15,206.51,206.15,206.41,18565.0
2020-02-11 13:10:00,206.42,206.49,206.09,206.09,11379.0,206.42,206.49,206.09,206.09,11379.0
2020-02-11 13:20:00,206.06,206.19,206.06,206.12,8735.0,206.06,206.19,206.06,206.12,8735.0
2020-02-11 13:30:00,206.15,206.19,205.93,205.95,12053.0,206.15,206.19,205.93,205.95,12053.0
2020-02-11 13:40:00,205.95,206.13,205.91,205.97,9294.0,205.95,206.13,205.91,205.97,9294.0
2020-02-11 13:50:00,205.95,205.96,205.57,205.63,15088.0,205.95,205.96,205.57,205.63,15088.0
2020-02-11 14:00:00,205.63,205.63,205.25,205.44,12351.0,205.63,205.63,205.25,205.44,12351.0
2020-02-11 14:10:00,205.41,205.62,205.31,205.43,10982.0,205.41,205.62,205.31,205.43,10982.0
2020-02-11 14:20:00,205.43,205.48,204.99,205.09,22996.0,205.43,205.48,204.99,205.09,22996.0
2020-02-11 14:30:00,205.16,205.39,205.03,205.28,14013.0,205.16,205.39,205.03,205.28,14013.0
2020-02-11 14:40:00,205.32,205.32,204.99,205.09,17435.0,205.32,205.32,204.99,205.09,17435.0
2020-02-11 14:50:00,205.12,205.91,205.12,205.74,30462.0,205.12,205.91,205.12,205.74,30462.0
2020-02-11 15:00:00,205.79,205.94,205.16,205.25,19125.0,205.79,205.94,205.16,205.25,19125.0
2020-02-11 15:10:00,205.25,205.31,204.86,204.93,18429.0,205.25,205.31,204.86,204.93,18429.0
2020-02-11 15:20:00,204.96,205.4,204.93,205.4,21039.0,204.96,205.4,204.93,205.4,21039.0
2020-02-11 15:30:00,205.42,206.0,205.3,205.98,23304.0,205.42,206.0,205.3,205.98,23304.0
2020-02-11 15:40:00,205.97,206.23,205.83,205.88,28498.0,205.97,206.23,205.83,205.88,28498.0
2020-02-11 15:50:00,205.84,206.2,205.41,205.76,135972.0,205.84,206.2,205.41,205.76,135972.0
2020-02-12 09:30:00,206.76,207.22,205.55,206.26,55097.0,206.76,207.22,205.55,206.26,55097.0
2020-02-12 09:40:00,206.4,206.61,206.04,206.24,25613.0,206.4,206.61,206.04,206.24,25613.0
2020-02-12 09:50:00,206.22,206.74,205.45,206.74,37437.0,206.22,206.74,205.45,206.74,37437.0
2020-02-12 10:00:00,206.66,206.9,206.19,206.41,13763.0,206.66,206.9,206.19,206.41,13763.0
2020-02-12 10:10:00,206.23,207.17,206.03,207.11,17021.0,206.23,207.17,206.03,207.11,17021.0
2020-02-12 10:20:00,207.02,207.37,206.85,207.1,17736.0,207.02,207.37,206.85,207.1,17736.0
2020-02-12 10:30:00,207.24,207.41,206.7,206.78,17929.0,207.24,207.41,206.7,206.78,17929.0
2020-02-12 10:40:00,206.9,207.17,206.52,207.13,13867.0,206.9,207.17,206.52,207.13,13867.0
2020-02-12 10:50:00,207.17,207.47,206.92,206.96,10326.0,207.17,207.47,206.92,206.96,10326.0
2020-02-12 11:00:00,207.0,207.4,206.99,207.35,26693.0,207.0,207.4,206.99,207.35,26693.0
2020-02-12 11:10:00,207.26,207.6,207.14,207.35,8478.0,207.26,207.6,207.14,207.35,8478.0
2020-02-12 11:20:00,207.37,207.52,206.99,207.22,9600.0,207.37,207.52,206.99,207.22,9600.0
2020-02-12 11:30:00,207.22,207.72,207.22,207.51,14710.0,207.22,207.72,207.22,207.51,14710.0
2020-02-12 11:40:00,207.62,207.62,207.13,207.23,5499.0,207.62,207.62,207.13,207.23,5499.0
2020-02-12 11:50:00,207.28,207.58,207.26,207.29,8040.0,207.28,207.58,207.26,207.29,8040.0
2020-02-12 12:00:00,207.35,207.53,207.34,207.38,7593.0,207.35,207.53,207.34,207.38,7593.0
2020-02-12 12:10:00,207.33,207.33,206.88,206.97,12951.0,207.33,207.33,206.88,206.97,12951.0
2020-02-12 12:20:00,206.94,207.25,206.88,207.17,8811.0,206.94,207.25,206.88,207.17,8811.0
2020-02-12 12:30:00,207.23,207.48,207.18,207.35,11020.0,207.23,207.48,207.18,207.35,11020.0
2020-02-12 12:40:00,207.31,207.38,207.24,207.25,11654.0,207.31,207.38,207.24,207.25,11654.0
2020-02-12 12:50:00,207.19,207.29,207.15,207.27,8555.0,207.19,207.29,207.15,207.27,8555.0
2020-02-12 13:00:00,207.28,207.45,206.97,206.99,9213.0,207.28,207.45,206.97,206.99,9213.0
2020-02-12 13:10:00,207.04,207.08,206.89,206.97,5011.0,207.04,207.08,206.89,206.97,5011.0
2020-02-12 13:20:00,207.0,207.05,206.77,206.84,4949.0,207.0,207.05,206.77,206.84,4949.0
2020-02-12 13:30:00,206.89,207.12,206.89,207.04,6406.0,206.89,207.12,206.89,207.04,6406.0
2020-02-12 13:40:00,207.07,207.07,206.82,207.02,7510.0,207.07,207.07,206.82,207.02,7510.0
2020-02-12 13:50:00,207.01,207.2,206.85,207.18,10727.0,207.01,207.2,206.85,207.18,10727.0
2020-02-12 14:00:00,207.17,207.19,206.89,206.9,6684.0,207.17,207.19,206.89,206.9,6684.0
2020-02-12 14:10:00,206.9,207.14,206.89,207.01,8063.0,206.9,207.14,206.89,207.01,8063.0
2020-02-12 14:20:00,207.11,207.38,207.08,207.22,5901.0,207.11,207.38,207.08,207.22,5901.0
2020-02-12 14:30:00,207.22,207.27,207.09,207.17,8784.0,207.22,207.27,207.09,207.17,8784.0
2020-02-12 14:40:00,207.2,207.29,207.04,207.17,10044.0,207.2,207.29,207.04,207.17,10044.0
2020-02-12 14:50:00,207.16,207.27,207.09,207.19,8459.0,207.16,207.27,207.09,207.19,8459.0
2020-02-12 15:00:00,207.2,207.27,207.03,207.13,8673.0,207.2,207.27,207.03,207.13,8673.0
2020-02-12 15:10:00,207.13,207.13,206.82,206.97,8034.0,207.13,207.13,206.82,206.97,8034.0
2020-02-12 15:20:00,206.97,207.04,206.8,206.82,9776.0,206.97,207.04,206.8,206.82,9776.0
2020-02-12 15:30:00,206.81,207.01,206.7,206.91,17945.0,206.81,207.01,206.7,206.91,17945.0
2020-02-12 15:40:00,206.93,207.08,206.86,206.91,25438.0,206.93,207.08,206.86,206.91,25438.0
2020-02-12 15:50:00,206.94,207.25,206.86,207.23,87110.0,206.94,207.25,206.86,207.23,87110.0
2020-02-13 09:30:00,206.34,207.57,206.34,206.88,35961.0,206.34,207.57,206.34,206.88,35961.0
2020-02-13 09:40:00,206.75,207.37,206.64,207.05,5110.0,206.75,207.37,206.64,207.05,5110.0
2020-02-13 09:50:00,207.09,207.61,206.9,207.15,6745.0,207.09,207.61,206.9,207.15,6745.0
2020-02-13 10:00:00,207.25,207.93,206.97,207.88,7875.0,207.25,207.93,206.97,207.88,7875.0
2020-02-13 10:10:00,208.0,208.16,207.42,207.65,21156.0,208.0,208.16,207.42,207.65,21156.0
2020-02-13 10:20:00,207.63,207.96,207.6,207.69,16225.0,207.63,207.96,207.6,207.69,16225.0
2020-02-13 10:30:00,207.7,208.06,207.64,207.92,12034.0,207.7,208.06,207.64,207.92,12034.0
2020-02-13 10:40:00,207.93,208.19,207.84,208.19,19152.0,207.93,208.19,207.84,208.19,19152.0
2020-02-13 10:50:00,208.17,208.42,207.96,208.09,8587.0,208.17,208.42,207.96,208.09,8587.0
2020-02-13 11:00:00,208.11,208.4,207.98,208.32,11360.0,208.11,208.4,207.98,208.32,11360.0
2020-02-13 11:10:00,208.34,208.36,207.94,208.13,8300.0,208.34,208.36,207.94,208.13,8300.0
2020-02-13 11:20:00,208.17,208.3,208.03,208.11,15344.0,208.17,208.3,208.03,208.11,15344.0
2020-02-13 11:30:00,208.12,208.31,207.74,207.74,8425.0,208.12,208.31,207.74,207.74,8425.0
2020-02-13 11:40:00,207.7,207.71,207.21,207.23,8779.0,207.7,207.71,207.21,207.23,8779.0
2020-02-13 11:50:00,207.24,207.57,207.16,207.57,4086.0,207.24,207.57,207.16,207.57,4086.0
2020-02-13 12:00:00,207.63,208.02,207.59,207.95,11258.0,207.63,208.02,207.59,207.95,11258.0
2020-02-13 12:10:00,207.94,208.16,207.93,208.09,20821.0,207.94,208.16,207.93,208.09,20821.0
2020-02-13 12:20:00,208.0,208.47,208.0,208.31,18126.0,208.0,208.47,208.0,208.31,18126.0
2020-02-13 12:30:00,208.38,208.45,208.27,208.34,5648.0,208.38,208.45,208.27,208.34,5648.0
2020-02-13 12:40:00,208.4,208.4,208.15,208.3,5322.0,208.4,208.4,208.15,208.3,5322.0
2020-02-13 12:50:00,208.27,208.33,207.67,207.67,5548.0,208.27,208.33,207.67,207.67,5548.0
2020-02-13 13:00:00,207.64,207.66,207.35,207.46,4871.0,207.64,207.66,207.35,207.46,4871.0
2020-02-13 13:10:00,207.49,207.61,207.25,207.31,6000.0,207.49,207.61,207.25,207.31,6000.0
2020-02-13 13:20:00,207.3,207.62,207.3,207.48,6949.0,207.3,207.62,207.3,207.48,6949.0
2020-02-13 13:30:00,207.49,208.2,207.43,208.2,14270.0,207.49,208.2,207.43,208.2,14270.0
2020-02-13 13:40:00,208.17,208.27,208.07,208.2,21141.0,208.17,208.27,208.07,208.2,21141.0
2020-02-13 13:50:00,208.22,208.25,207.79,208.15,22673.0,208.22,208.25,207.79,208.15,22673.0
2020-02-13 14:00:00,208.14,208.28,207.9,207.9,9300.0,208.14,208.28,207.9,207.9,9300.0
2020-02-13 14:10:00,207.86,207.98,207.74,207.84,12429.0,207.86,207.98,207.74,207.84,12429.0
2020-02-13 14:20:00,207.99,207.99,207.61,207.79,6611.0,207.99,207.99,207.61,207.79,6611.0
2020-02-13 14:30:00,207.84,207.94,207.74,207.8,8534.0,207.84,207.94,207.74,207.8,8534.0
2020-02-13 14:40:00,207.81,208.12,207.73,208.11,17528.0,207.81,208.12,207.73,208.11,17528.0
2020-02-13 14:50:00,208.1,208.2,207.96,208.1,14177.0,208.1,208.2,207.96,208.1,14177.0
2020-02-13 15:00:00,208.11,208.16,207.35,207.51,11795.0,208.11,208.16,207.35,207.51,11795.0
2020-02-13 15:10:00,207.63,207.66,207.27,207.58,11949.0,207.63,207.66,207.27,207.58,11949.0
2020-02-13 15:20:00,207.56,207.57,207.3,207.42,8794.0,207.56,207.57,207.3,207.42,8794.0
2020-02-13 15:30:00,207.4,207.69,207.16,207.67,25797.0,207.4,207.69,207.16,207.67,25797.0
2020-02-13 15:40:00,207.73,207.74,207.31,207.53,16128.0,207.73,207.74,207.31,207.53,16128.0
2020-02-13 15:50:00,207.53,207.79,207.45,207.5,49479.0,207.53,207.79,207.45,207.5,49479.0
2020-02-14 09:30:00,208.2,208.69,207.83,208.61,15820.0,208.2,208.69,207.83,208.61,15820.0
2020-02-14 09:40:00,208.2,208.62,207.64,207.76,17879.0,208.2,208.62,207.64,207.76,17879.0
2020-02-14 09:50:00,207.57,207.8,207.24,207.59,4060.0,207.57,207.8,207.24,207.59,4060.0
2020-02-14 10:00:00,207.41,208.21,207.41,207.58,14352.0,207.41,208.21,207.41,207.58,14352.0
2020-02-14 10:10:00,207.65,207.71,207.33,207.57,7534.0,207.65,207.71,207.33,207.57,7534.0
2020-02-14 10:20:00,207.64,207.74,207.55,207.62,5656.0,207.64,207.74,207.55,207.62,5656.0
2020-02-14 10:30:00,207.57,207.73,207.38,207.53,5686.0,207.57,207.73,207.38,207.53,5686.0
2020-02-14 10:40:00,207.65,208.47,207.58,208.39,12372.0,207.65,208.47,207.58,208.39,12372.0
2020-02-14 10:50:00,208.47,208.71,208.4,208.69,13633.0,208.47,208.71,208.4,208.69,13633.0
2020-02-14 11:00:00,208.67,208.87,208.61,208.84,9304.0,208.67,208.87,208.61,208.84,9304.0
2020-02-14 11:10:00,208.85,208.9,208.61,208.83,10588.0,208.85,208.9,208.61,208.83,10588.0
2020-02-14 11:20:00,208.9,208.9,208.43,208.61,5618.0,208.9,208.9,208.43,208.61,5618.0
2020-02-14 11:30:00,208.57,208.64,208.46,208.61,10764.0,208.57,208.64,208.46,208.61,10764.0
2020-02-14 11:40:00,208.58,208.77,208.42,208.53,25300.0,208.58,208.77,208.42,208.53,25300.0
2020-02-14 11:50:00,208.47,208.81,208.44,208.68,43892.0,208.47,208.81,208.44,208.68,43892.0
2020-02-14 12:00:00,208.74,208.83,208.39,208.42,19037.0,208.74,208.83,208.39,208.42,19037.0
2020-02-14 12:10:00,208.38,208.79,208.37,208.72,13062.0,208.38,208.79,208.37,208.72,13062.0
2020-02-14 12:20:00,208.73,208.8,208.58,208.75,9466.0,208.73,208.8,208.58,208.75,9466.0
2020-02-14 12:30:00,208.76,208.96,208.69,208.93,12504.0,208.76,208.96,208.69,208.93,12504.0
2020-02-14 12:40:00,208.93,209.2,208.91,209.03,12218.0,208.93,209.2,208.91,209.03,12218.0
2020-02-14 12:50:00,208.97,209.0,208.3,208.42,7338.0,208.97,209.0,208.3,208.42,7338.0
2020-02-14 13:00:00,208.38,208.65,208.28,208.28,5044.0,208.38,208.65,208.28,208.28,5044.0
2020-02-14 13:10:00,208.26,208.37,208.19,208.2,7776.0,208.26,208.37,208.19,208.2,7776.0
2020-02-14 13:20:00,208.12,208.14,208.03,208.07,5732.0,208.12,208.14,208.03,208.07,5732.0
2020-02-14 13:30:00,208.15,208.33,208.05,208.18,19122.0,208.15,208.33,208.05,208.18,19122.0
2020-02-14 13:40:00,208.22,208.3,208.19,208.27,11850.0,208.22,208.3,208.19,208.27,11850.0
2020-02-14 13:50:00,208.28,208.31,208.05,208.12,20354.0,208.28,208.31,208.05,208.12,20354.0
2020-02-14 14:00:00,208.14,208.56,208.14,208.55,8658.0,208.14,208.56,208.14,208.55,8658.0
2020-02-14 14:10:00,208.57,208.6,208.05,208.16,12540.0,208.57,208.6,208.05,208.16,12540.0
2020-02-14 14:20:00,208.22,208.6,208.18,208.59,6703.0,208.22,208.6,208.18,208.59,6703.0
2020-02-14 14:30:00,208.6,208.76,208.47,208.72,8200.0,208.6,208.76,208.47,208.72,8200.0
2020-02-14 14:40:00,208.72,208.78,208.57,208.64,11010.0,208.72,208.78,208.57,208.64,11010.0
2020-02-14 14:50:00,208.63,208.69,208.46,208.63,13144.0,208.63,208.69,208.46,208.63,13144.0
2020-02-14 15:00:00,208.62,208.74,208.6,208.63,13206.0,208.62,208.74,208.6,208.63,13206.0
2020-02-14 15:10:00,208.65,208.79,208.46,208.53,22842.0,208.65,208.79,208.46,208.53,22842.0
2020-02-14 15:20:00,208.51,208.51,208.3,208.33,16136.0,208.51,208.51,208.3,208.33,16136.0
2020-02-14 15:30:00,208.32,208.46,208.26,208.42,25213.0,208.32,208.46,208.26,208.42,25213.0
2020-02-14 15:40:00,208.45,208.61,208.37,208.6,29208.0,208.45,208.61,208.37,208.6,29208.0
2020-02-14 15:50:00,208.62,208.95,208.49,208.93,86549.0,208.62,208.95,208.49,208.93,86549.0
2020-02-18 09:30:00,209.47,209.82,208.63,209.17,33537.0,209.47,209.82,208.63,209.17,33537.0
2020-02-18 09:40:00,209.22,209.74,208.58,208.6,7673.0,209.22,209.74,208.58,208.6,7673.0
2020-02-18 09:50:00,209.23,209.57,208.45,208.92,11606.0,209.23,209.57,208.45,208.92,11606.0
2020-02-18 10:00:00,208.96,209.07,208.41,208.62,8375.0,208.96,209.07,208.41,208.62,8375.0
2020-02-18 10:10:00,208.66,208.91,208.6,208.79,7558.0,208.66,208.91,208.6,208.79,7558.0
2020-02-18 10:20:00,208.87,209.19,208.74,208.78,19677.0,208.87,209.19,208.74,208.78,19677.0
2020-02-18 10:30:00,208.84,209.05,208.74,208.87,16897.0,208.84,209.05,208.74,208.87,16897.0
2020-02-18 10:40:00,208.81,209.2,208.75,209.19,53719.0,208.81,209.2,208.75,209.19,53719.0
2020-02-18 10:50:00,209.19,209.23,208.71,208.71,18460.0,209.19,209.23,208.71,208.71,18460.0
2020-02-18 11:00:00,208.76,208.97,208.64,208.88,7922.0,208.76,208.97,208.64,208.88,7922.0
2020-02-18 11:10:00,208.85,208.96,208.63,208.63,10612.0,208.85,208.96,208.63,208.63,10612.0
2020-02-18 11:20:00,208.62,208.79,208.52,208.62,6951.0,208.62,208.79,208.52,208.62,6951.0
2020-02-18 11:30:00,208.68,208.9,208.53,208.55,8354.0,208.68,208.9,208.53,208.55,8354.0
2020-02-18 11:40:00,208.54,208.59,208.05,208.14,5649.0,208.54,208.59,208.05,208.14,5649.0
2020-02-18 11:50:00,208.21,208.46,208.07,208.07,5397.0,208.21,208.46,208.07,208.07,5397.0
2020-02-18 12:00:00,208.06,208.15,207.84,207.97,16704.0,208.06,208.15,207.84,207.97,16704.0
2020-02-18 12:10:00,208.08,208.09,207.7,207.7,6179.0,208.08,208.09,207.7,207.7,6179.0
2020-02-18 12:20:00,207.71,208.07,207.6,208.03,8508.0,207.71,208.07,207.6,208.03,8508.0
2020-02-18 12:30:00,208.03,208.23,208.02,208.18,24196.0,208.03,208.23,208.02,208.18,24196.0
2020-02-18 12:40:00,208.17,208.31,207.97,208.31,14451.0,208.17,208.31,207.97,208.31,14451.0
2020-02-18 12:50:00,208.25,208.27,207.97,207.98,12314.0,208.25,208.27,207.97,207.98,12314.0
2020-02-18 13:00:00,207.96,208.09,207.88,208.07,6512.0,207.96,208.09,207.88,208.07,6512.0
2020-02-18 13:10:00,208.08,208.19,207.95,208.12,21125.0,208.08,208.19,207.95,208.12,21125.0
2020-02-18 13:20:00,208.11,208.35,207.96,208.24,8245.0,208.11,208.35,207.96,208.24,8245.0
2020-02-18 13:30:00,208.19,208.33,208.11,208.11,14524.0,208.19,208.33,208.11,208.11,14524.0
2020-02-18 13:40:00,208.12,208.21,207.89,207.94,12816.0,208.12,208.21,207.89,207.94,12816.0
2020-02-18 13:50:00,207.89,207.99,207.62,207.99,16652.0,207.89,207.99,207.62,207.99,16652.0
2020-02-18 14:00:00,208.02,208.04,207.7,207.71,22507.0,208.02,208.04,207.7,207.71,22507.0
2020-02-18 14:10:00,207.71,207.92,207.56,207.76,10641.0,207.71,207.92,207.56,207.76,10641.0
2020-02-18 14:20:00,207.73,207.98,207.71,207.81,11254.0,207.73,207.98,207.71,207.81,11254.0
2020-02-18 14:30:00,207.81,207.85,207.56,207.63,18570.0,207.81,207.85,207.56,207.63,18570.0
2020-02-18 14:40:00,207.65,208.0,207.6,207.67,11429.0,207.65,208.0,207.6,207.67,11429.0
2020-02-18 14:50:00,207.66,207.99,207.64,207.79,20617.0,207.66,207.99,207.64,207.79,20617.0
2020-02-18 15:00:00,207.81,208.04,207.76,207.97,10759.0,207.81,208.04,207.76,207.97,10759.0
2020-02-18 15:10:00,207.93,208.09,207.89,207.95,19305.0,207.93,208.09,207.89,207.95,19305.0
2020-02-18 15:20:00,207.96,207.96,207.51,207.62,32012.0,207.96,207.96,207.51,207.62,32012.0
2020-02-18 15:30:00,207.59,207.6,207.42,207.49,23960.0,207.59,207.6,207.42,207.49,23960.0
2020-02-18 15:40:00,207.52,207.63,207.11,207.11,28921.0,207.52,207.63,207.11,207.11,28921.0
2020-02-18 15:50:00,207.07,207.32,206.9,207.06,146988.0,207.07,207.32,206.9,207.06,146988.0
2020-02-19 09:30:00,209.33,209.58,208.64,209.26,45872.0,209.33,209.58,208.64,209.26,45872.0
2020-02-19 09:40:00,209.27,210.24,209.2,209.88,67920.0,209.27,210.24,209.2,209.88,67920.0
2020-02-19 09:50:00,209.97,210.08,209.47,209.47,28692.0,209.97,210.08,209.47,209.47,28692.0
2020-02-19 10:00:00,209.41,209.6,209.22,209.33,18519.0,209.41,209.6,209.22,209.33,18519.0
2020-02-19 10:10:00,209.27,209.64,209.17,209.55,14990.0,209.27,209.64,209.17,209.55,14990.0
2020-02-19 10:20:00,209.55,209.57,209.37,209.4,33153.0,209.55,209.57,209.37,209.4,33153.0
2020-02-19 10:30:00,209.39,209.61,209.39,209.52,18173.0,209.39,209.61,209.39,209.52,18173.0
2020-02-19 10:40:00,209.53,209.6,209.4,209.53,12794.0,209.53,209.6,209.4,209.53,12794.0
2020-02-19 10:50:00,209.53,209.79,209.49,209.73,18962.0,209.53,209.79,209.49,209.73,18962.0
2020-02-19 11:00:00,209.73,209.9,209.72,209.81,12926.0,209.73,209.9,209.72,209.81,12926.0
2020-02-19 11:10:00,209.85,210.14,209.82,210.14,14065.0,209.85,210.14,209.82,210.14,14065.0
2020-02-19 11:20:00,210.17,210.32,210.07,210.17,40852.0,210.17,210.32,210.07,210.17,40852.0
2020-02-19 11:30:00,210.18,210.58,210.18,210.39,11354.0,210.18,210.58,210.18,210.39,11354.0
2020-02-19 11:40:00,210.36,210.56,210.24,210.49,19874.0,210.36,210.56,210.24,210.49,19874.0
2020-02-19 11:50:00,210.5,210.57,210.34,210.38,11335.0,210.5,210.57,210.34,210.38,11335.0
2020-02-19 12:00:00,210.39,210.42,210.19,210.28,8311.0,210.39,210.42,210.19,210.28,8311.0
2020-02-19 12:10:00,210.19,210.55,210.18,210.37,19749.0,210.19,210.55,210.18,210.37,19749.0
2020-02-19 12:20:00,210.3,210.4,210.1,210.35,7534.0,210.3,210.4,210.1,210.35,7534.0
2020-02-19 12:30:00,210.36,210.52,210.26,210.5,17404.0,210.36,210.52,210.26,210.5,17404.0
2020-02-19 12:40:00,210.46,210.63,210.28,210.63,18990.0,210.46,210.63,210.28,210.63,18990.0
2020-02-19 12:50:00,210.61,210.64,210.35,210.37,22743.0,210.61,210.64,210.35,210.37,22743.0
2020-02-19 13:00:00,210.4,210.54,210.3,210.46,9067.0,210.4,210.54,210.3,210.46,9067.0
2020-02-19 13:10:00,210.44,210.46,210.31,210.38,4113.0,210.44,210.46,210.31,210.38,4113.0
2020-02-19 13:20:00,210.46,210.46,210.04,210.33,9503.0,210.46,210.46,210.04,210.33,9503.0
2020-02-19 13:30:00,210.24,210.31,210.13,210.19,7669.0,210.24,210.31,210.13,210.19,7669.0
2020-02-19 13:40:00,210.16,210.56,210.07,210.45,9185.0,210.16,210.56,210.07,210.45,9185.0
2020-02-19 13:50:00,210.44,210.46,210.21,210.31,27898.0,210.44,210.46,210.21,210.31,27898.0
2020-02-19 14:00:00,210.26,210.44,210.08,210.3,15340.0,210.26,210.44,210.08,210.3,15340.0
2020-02-19 14:10:00,210.28,210.48,210.25,210.39,9578.0,210.28,210.48,210.25,210.39,9578.0
2020-02-19 14:20:00,210.36,210.37,210.25,210.32,8144.0,210.36,210.37,210.25,210.32,8144.0
2020-02-19 14:30:00,210.3,210.34,210.18,210.22,7973.0,210.3,210.34,210.18,210.22,7973.0
2020-02-19 14:40:00,210.28,210.53,210.18,210.38,11070.0,210.28,210.53,210.18,210.38,11070.0
2020-02-19 14:50:00,210.35,210.5,210.34,210.44,11211.0,210.35,210.5,210.34,210.44,11211.0
2020-02-19 15:00:00,210.46,210.61,210.12,210.59,36179.0,210.46,210.61,210.12,210.59,36179.0
2020-02-19 15:10:00,210.6,211.17,210.58,211.09,28044.0,210.6,211.17,210.58,211.09,28044.0
2020-02-19 15:20:00,211.09,211.16,210.67,210.93,63706.0,211.09,211.16,210.67,210.93,63706.0
2020-02-19 15:30:00,210.93,211.1,210.81,211.04,40557.0,210.93,211.1,210.81,211.04,40557.0
2020-02-19 15:40:00,211.02,211.18,210.9,210.91,47618.0,211.02,211.18,210.9,210.91,47618.0
2020-02-19 15:50:00,210.89,210.99,210.69,210.8,95683.0,210.89,210.99,210.69,210.8,95683.0
2020-02-20 09:30:00,210.44,210.47,209.16,209.74,31749.0,210.44,210.47,209.16,209.74,31749.0
2020-02-20 09:40:00,209.88,211.07,209.88,210.95,20303.0,209.88,211.07,209.88,210.95,20303.0
2020-02-20 09:50:00,211.06,211.43,210.3,211.09,23923.0,211.06,211.43,210.3,211.09,23923.0
2020-02-20 10:00:00,211.11,211.5,210.94,211.23,30143.0,211.11,211.5,210.94,211.23,30143.0
2020-02-20 10:10:00,211.31,211.58,210.82,210.88,18804.0,211.31,211.58,210.82,210.88,18804.0
2020-02-20 10:20:00,210.87,211.2,210.71,210.86,8289.0,210.87,211.2,210.71,210.86,8289.0
2020-02-20 10:30:00,210.96,211.19,210.71,211.05,9962.0,210.96,211.19,210.71,211.05,9962.0
2020-02-20 10:40:00,211.03,211.06,210.78,210.9,28453.0,211.03,211.06,210.78,210.9,28453.0
2020-02-20 10:50:00,210.99,210.99,210.07,210.15,12467.0,210.99,210.99,210.07,210.15,12467.0
2020-02-20 11:00:00,210.2,210.23,209.9,210.04,9663.0,210.2,210.23,209.9,210.04,9663.0
2020-02-20 11:10:00,209.99,209.99,208.79,208.85,11333.0,209.99,209.99,208.79,208.85,11333.0
2020-02-20 11:20:00,208.83,208.91,207.32,207.48,13863.0,208.83,208.91,207.32,207.48,13863.0
2020-02-20 11:30:00,207.45,207.57,205.07,206.63,32326.0,207.45,207.57,205.07,206.63,32326.0
2020-02-20 11:40:00,206.61,207.1,206.08,206.23,48135.0,206.61,207.1,206.08,206.23,48135.0
2020-02-20 11:50:00,206.24,207.43,206.22,206.94,10447.0,206.24,207.43,206.22,206.94,10447.0
2020-02-20 12:00:00,206.86,206.87,206.17,206.17,12941.0,206.86,206.87,206.17,206.17,12941.0
2020-02-20 12:10:00,206.3,206.87,206.21,206.75,16224.0,206.3,206.87,206.21,206.75,16224.0
2020-02-20 12:20:00,206.67,206.83,206.1,206.19,7010.0,206.67,206.83,206.1,206.19,7010.0
2020-02-20 12:30:00,206.19,206.45,206.04,206.11,4741.0,206.19,206.45,206.04,206.11,4741.0
2020-02-20 12:40:00,206.11,206.45,205.63,205.99,8856.0,206.11,206.45,205.63,205.99,8856.0
2020-02-20 12:50:00,205.86,206.16,205.79,206.06,24021.0,205.86,206.16,205.79,206.06,24021.0
2020-02-20 13:00:00,206.0,206.18,205.74,206.12,20625.0,206.0,206.18,205.74,206.12,20625.0
2020-02-20 13:10:00,206.09,206.28,205.74,205.74,20244.0,206.09,206.28,205.74,205.74,20244.0
2020-02-20 13:20:00,205.79,206.33,205.79,205.97,23088.0,205.79,206.33,205.79,205.97,23088.0
2020-02-20 13:30:00,206.01,206.18,205.66,205.76,17900.0,206.01,206.18,205.66,205.76,17900.0
2020-02-20 13:40:00,205.89,205.96,205.44,205.8,14026.0,205.89,205.96,205.44,205.8,14026.0
2020-02-20 13:50:00,205.86,206.15,205.86,206.02,10938.0,205.86,206.15,205.86,206.02,10938.0
2020-02-20 14:00:00,206.03,206.73,206.0,206.48,16450.0,206.03,206.73,206.0,206.48,16450.0
2020-02-20 14:10:00,206.49,206.81,206.43,206.61,12546.0,206.49,206.81,206.43,206.61,12546.0
2020-02-20 14:20:00,206.62,206.75,206.5,206.6,13220.0,206.62,206.75,206.5,206.6,13220.0
2020-02-20 14:30:00,206.64,206.88,206.43,206.68,24224.0,206.64,206.88,206.43,206.68,24224.0
2020-02-20 14:40:00,206.69,206.8,206.46,206.61,7647.0,206.69,206.8,206.46,206.61,7647.0
2020-02-20 14:50:00,206.63,206.72,206.29,206.52,9343.0,206.63,206.72,206.29,206.52,9343.0
2020-02-20 15:00:00,206.53,206.57,206.26,206.31,8994.0,206.53,206.57,206.26,206.31,8994.0
2020-02-20 15:10:00,206.28,206.31,205.86,206.04,28498.0,206.28,206.31,205.86,206.04,28498.0
2020-02-20 15:20:00,206.04,206.39,206.01,206.31,25789.0,206.04,206.39,206.01,206.31,25789.0
2020-02-20 15:30:00,206.31,206.61,206.23,206.61,30657.0,206.31,206.61,206.23,206.61,30657.0
2020-02-20 15:40:00,206.62,206.68,206.37,206.43,32768.0,206.62,206.68,206.37,206.43,32768.0
2020-02-20 15:50:00,206.46,206.9,206.3,206.68,114569.0,206.46,206.9,206.3,206.68,114569.0
2020-02-21 09:30:00,205.0,206.27,203.1,203.45,115350.0,205.0,206.27,203.1,203.45,115350.0
2020-02-21 09:40:00,203.21,203.79,201.05,201.43,43563.0,203.21,203.79,201.05,201.43,43563.0
2020-02-21 09:50:00,201.45,203.22,201.44,203.11,37035.0,201.45,203.22,201.44,203.11,37035.0
2020-02-21 10:00:00,203.29,203.5,202.29,203.16,45744.0,203.29,203.5,202.29,203.16,45744.0
2020-02-21 10:10:00,203.15,203.31,202.55,202.75,20697.0,203.15,203.31,202.55,202.75,20697.0
2020-02-21 10:20:00,202.94,203.17,202.78,202.91,35510.0,202.94,203.17,202.78,202.91,35510.0
2020-02-21 10:30:00,202.86,203.08,202.07,202.11,32288.0,202.86,203.08,202.07,202.11,32288.0
2020-02-21 10:40:00,202.07,202.28,201.51,202.21,23181.0,202.07,202.28,201.51,202.21,23181.0
2020-02-21 10:50:00,202.04,202.66,202.04,202.38,19484.0,202.04,202.66,202.04,202.38,19484.0
2020-02-21 11:00:00,202.42,203.06,202.35,202.47,26528.0,202.42,203.06,202.35,202.47,26528.0
2020-02-21 11:10:00,202.45,202.8,202.37,202.46,19696.0,202.45,202.8,202.37,202.46,19696.0
2020-02-21 11:20:00,202.45,203.29,202.41,203.29,18352.0,202.45,203.29,202.41,203.29,18352.0
2020-02-21 11:30:00,203.36,203.61,203.11,203.38,20330.0,203.36,203.61,203.11,203.38,20330.0
2020-02-21 11:40:00,203.37,203.38,202.93,202.95,8855.0,203.37,203.38,202.93,202.95,8855.0
2020-02-21 11:50:00,203.0,203.42,203.0,203.09,19244.0,203.0,203.42,203.0,203.09,19244.0
2020-02-21 12:00:00,203.17,203.23,202.8,202.8,11120.0,203.17,203.23,202.8,202.8,11120.0
2020-02-21 12:10:00,202.79,202.87,202.44,202.44,10177.0,202.79,202.87,202.44,202.44,10177.0
2020-02-21 12:20:00,202.51,202.64,202.18,202.26,8304.0,202.51,202.64,202.18,202.26,8304.0
2020-02-21 12:30:00,202.27,202.28,201.93,202.14,9236.0,202.27,202.28,201.93,202.14,9236.0
2020-02-21 12:40:00,202.1,202.15,201.55,201.67,10593.0,202.1,202.15,201.55,201.67,10593.0
2020-02-21 12:50:00,201.61,201.7,201.46,201.57,5248.0,201.61,201.7,201.46,201.57,5248.0
2020-02-21 13:00:00,201.53,202.05,201.53,201.96,8846.0,201.53,202.05,201.53,201.96,8846.0
2020-02-21 13:10:00,202.0,202.0,201.43,201.43,6801.0,202.0,202.0,201.43,201.43,6801.0
2020-02-21 13:20:00,201.46,202.0,201.41,201.65,10005.0,201.46,202.0,201.41,201.65,10005.0
2020-02-21 13:30:00,201.63,201.63,200.73,200.99,17101.0,201.63,201.63,200.73,200.99,17101.0
2020-02-21 13:40:00,201.03,201.29,200.8,200.8,8797.0,201.03,201.29,200.8,200.8,8797.0
2020-02-21 13:50:00,200.83,200.83,200.08,200.59,19119.0,200.83,200.83,200.08,200.59,19119.0
2020-02-21 14:00:00,200.58,200.89,200.41,200.42,8104.0,200.58,200.89,200.41,200.42,8104.0
2020-02-21 14:10:00,200.47,200.51,199.85,199.85,12659.0,200.47,200.51,199.85,199.85,12659.0
2020-02-21 14:20:00,199.86,200.7,199.86,200.7,12794.0,199.86,200.7,199.86,200.7,12794.0
2020-02-21 14:30:00,200.72,201.08,200.71,200.98,9888.0,200.72,201.08,200.71,200.98,9888.0
2020-02-21 14:40:00,200.89,201.14,200.77,200.77,13215.0,200.89,201.14,200.77,200.77,13215.0
2020-02-21 14:50:00,200.78,201.07,200.5,200.52,23817.0,200.78,201.07,200.5,200.52,23817.0
2020-02-21 15:00:00,200.53,200.72,200.35,200.4,14770.0,200.53,200.72,200.35,200.4,14770.0
2020-02-21 15:10:00,200.46,200.7,200.34,200.36,16508.0,200.46,200.7,200.34,200.36,16508.0
2020-02-21 15:20:00,200.38,200.54,200.27,200.46,25727.0,200.38,200.54,200.27,200.46,25727.0
2020-02-21 15:30:00,200.45,200.72,200.1,200.63,33843.0,200.45,200.72,200.1,200.63,33843.0
2020-02-21 15:40:00,200.61,201.32,200.49,201.32,39579.0,200.61,201.32,200.49,201.32,39579.0
2020-02-21 15:50:00,201.32,202.21,201.32,201.91,143507.0,201.32,202.21,201.32,201.91,143507.0
2020-02-24 09:30:00,195.56,197.29,192.43,196.65,113886.0,195.56,197.29,192.43,196.65,113886.0
2020-02-24 09:40:00,196.56,196.7,195.25,195.48,45200.0,196.56,196.7,195.25,195.48,45200.0
2020-02-24 09:50:00,195.4,196.45,195.38,195.86,28781.0,195.4,196.45,195.38,195.86,28781.0
2020-02-24 10:00:00,195.77,196.23,195.22,195.37,30448.0,195.77,196.23,195.22,195.37,30448.0
2020-02-24 10:10:00,195.55,196.39,195.26,195.46,29721.0,195.55,196.39,195.26,195.46,29721.0
2020-02-24 10:20:00,195.34,195.37,194.41,194.71,17937.0,195.34,195.37,194.41,194.71,17937.0
2020-02-24 10:30:00,194.68,194.68,193.85,194.46,36141.0,194.68,194.68,193.85,194.46,36141.0
2020-02-24 10:40:00,194.41,194.62,193.67,194.55,34443.0,194.41,194.62,193.67,194.55,34443.0
2020-02-24 10:50:00,194.59,195.23,194.51,195.02,12891.0,194.59,195.23,194.51,195.02,12891.0
2020-02-24 11:00:00,195.07,195.19,194.39,194.97,10170.0,195.07,195.19,194.39,194.97,10170.0
2020-02-24 11:10:00,195.01,195.72,194.69,195.43,13075.0,195.01,195.72,194.69,195.43,13075.0
2020-02-24 11:20:00,195.57,195.59,194.8,194.85,7056.0,195.57,195.59,194.8,194.85,7056.0
2020-02-24 11:30:00,194.97,195.15,194.52,194.72,8865.0,194.97,195.15,194.52,194.72,8865.0
2020-02-24 11:40:00,194.64,194.64,193.88,194.03,11648.0,194.64,194.64,193.88,194.03,11648.0
2020-02-24 11:50:00,194.05,194.82,193.83,194.27,12264.0,194.05,194.82,193.83,194.27,12264.0
2020-02-24 12:00:00,194.21,194.31,193.33,193.37,10342.0,194.21,194.31,193.33,193.37,10342.0
2020-02-24 12:10:00,193.27,194.0,193.25,193.99,11743.0,193.27,194.0,193.25,193.99,11743.0
2020-02-24 12:20:00,193.94,194.13,193.48,193.74,8142.0,193.94,194.13,193.48,193.74,8142.0
2020-02-24 12:30:00,193.92,194.43,193.33,194.34,8262.0,193.92,194.43,193.33,194.34,8262.0
2020-02-24 12:40:00,194.3,194.51,194.06,194.18,11771.0,194.3,194.51,194.06,194.18,11771.0
2020-02-24 12:50:00,194.02,194.26,193.77,193.81,7322.0,194.02,194.26,193.77,193.81,7322.0
2020-02-24 13:00:00,193.63,193.75,193.3,193.4,8759.0,193.63,193.75,193.3,193.4,8759.0
2020-02-24 13:10:00,193.45,193.5,193.04,193.34,13792.0,193.45,193.5,193.04,193.34,13792.0
2020-02-24 13:20:00,193.3,194.07,193.27,194.07,12990.0,193.3,194.07,193.27,194.07,12990.0
2020-02-24 13:30:00,193.95,193.99,193.48,193.61,46822.0,193.95,193.99,193.48,193.61,46822.0
2020-02-24 13:40:00,193.58,194.24,193.34,194.03,40991.0,193.58,194.24,193.34,194.03,40991.0
2020-02-24 13:50:00,194.13,194.26,193.45,193.86,44698.0,194.13,194.26,193.45,193.86,44698.0
2020-02-24 14:00:00,193.78,193.89,193.12,193.24,48067.0,193.78,193.89,193.12,193.24,48067.0
2020-02-24 14:10:00,193.34,193.39,192.87,193.1,34891.0,193.34,193.39,192.87,193.1,34891.0
2020-02-24 14:20:00,193.19,194.28,193.18,194.17,119287.0,193.19,194.28,193.18,194.17,119287.0
2020-02-24 14:30:00,194.33,194.94,194.27,194.86,13322.0,194.33,194.94,194.27,194.86,13322.0
2020-02-24 14:40:00,194.89,195.35,194.7,195.16,18603.0,194.89,195.35,194.7,195.16,18603.0
2020-02-24 14:50:00,195.1,195.63,194.59,195.44,102596.0,195.1,195.63,194.59,195.44,102596.0
2020-02-24 15:00:00,195.47,196.02,195.29,195.71,42576.0,195.47,196.02,195.29,195.71,42576.0
2020-02-24 15:10:00,195.73,195.73,194.88,195.1,26462.0,195.73,195.73,194.88,195.1,26462.0
2020-02-24 15:20:00,195.14,195.38,194.81,194.94,38621.0,195.14,195.38,194.81,194.94,38621.0
2020-02-24 15:30:00,195.04,195.32,194.7,195.05,41995.0,195.04,195.32,194.7,195.05,41995.0
2020-02-24 15:40:00,195.03,195.41,194.74,195.3,41276.0,195.03,195.41,194.74,195.3,41276.0
2020-02-24 15:50:00,195.3,195.3,194.38,194.39,169404.0,195.3,195.3,194.38,194.39,169404.0
2020-02-25 09:30:00,196.47,197.43,195.25,195.59,43565.0,196.47,197.43,195.25,195.59,43565.0
2020-02-25 09:40:00,195.62,195.62,193.94,194.61,22717.0,195.62,195.62,193.94,194.61,22717.0
2020-02-25 09:50:00,194.84,195.67,194.49,195.13,19424.0,194.84,195.67,194.49,195.13,19424.0
2020-02-25 10:00:00,195.03,195.2,194.42,194.42,12914.0,195.03,195.2,194.42,194.42,12914.0
2020-02-25 10:10:00,194.38,194.44,193.64,193.65,14922.0,194.38,194.44,193.64,193.65,14922.0
2020-02-25 10:20:00,193.53,193.58,192.27,192.53,19701.0,193.53,193.58,192.27,192.53,19701.0
2020-02-25 10:30:00,192.65,192.9,191.56,192.64,13826.0,192.65,192.9,191.56,192.64,13826.0
2020-02-25 10:40:00,192.36,193.2,192.3,192.36,29019.0,192.36,193.2,192.3,192.36,29019.0
2020-02-25 10:50:00,192.06,192.1,190.75,191.6,38145.0,192.06,192.1,190.75,191.6,38145.0
2020-02-25 11:00:00,191.65,191.87,190.39,190.56,51663.0,191.65,191.87,190.39,190.56,51663.0
2020-02-25 11:10:00,190.59,191.11,189.19,189.61,28536.0,190.59,191.11,189.19,189.61,28536.0
2020-02-25 11:20:00,189.54,191.11,189.45,190.96,47436.0,189.54,191.11,189.45,190.96,47436.0
2020-02-25 11:30:00,190.97,191.36,190.63,191.01,123457.0,190.97,191.36,190.63,191.01,123457.0
2020-02-25 11:40:00,191.11,191.69,190.25,191.63,19619.0,191.11,191.69,190.25,191.63,19619.0
2020-02-25 11:50:00,191.59,191.75,190.99,191.28,158780.0,191.59,191.75,190.99,191.28,158780.0
2020-02-25 12:00:00,191.28,191.76,191.24,191.51,67022.0,191.28,191.76,191.24,191.51,67022.0
2020-02-25 12:10:00,191.46,191.99,190.76,190.85,48137.0,191.46,191.99,190.76,190.85,48137.0
2020-02-25 12:20:00,190.86,191.12,190.66,190.88,28753.0,190.86,191.12,190.66,190.88,28753.0
2020-02-25 12:30:00,190.85,191.52,190.85,191.25,13547.0,190.85,191.52,190.85,191.25,13547.0
2020-02-25 12:40:00,191.32,191.32,189.98,190.06,11653.0,191.32,191.32,189.98,190.06,11653.0
2020-02-25 12:50:00,189.92,189.92,189.0,189.0,44146.0,189.92,189.92,189.0,189.0,44146.0
2020-02-25 13:00:00,188.9,189.82,188.58,189.75,53853.0,188.9,189.82,188.58,189.75,53853.0
2020-02-25 13:10:00,189.76,190.07,188.61,188.84,11207.0,189.76,190.07,188.61,188.84,11207.0
2020-02-25 13:20:00,188.83,189.36,188.82,189.19,16128.0,188.83,189.36,188.82,189.19,16128.0
2020-02-25 13:30:00,189.19,189.19,188.61,188.81,12113.0,189.19,189.19,188.61,188.81,12113.0
2020-02-25 13:40:00,188.81,189.47,188.63,189.03,13257.0,188.81,189.47,188.63,189.03,13257.0
2020-02-25 13:50:00,189.08,189.55,188.13,188.13,25581.0,189.08,189.55,188.13,188.13,25581.0
2020-02-25 14:00:00,187.87,188.19,186.74,186.75,16045.0,187.87,188.19,186.74,186.75,16045.0
2020-02-25 14:10:00,187.06,187.85,186.81,187.0,14840.0,187.06,187.85,186.81,187.0,14840.0
2020-02-25 14:20:00,186.91,187.43,186.42,186.42,12532.0,186.91,187.43,186.42,186.42,12532.0
2020-02-25 14:30:00,186.48,186.78,186.0,186.11,27474.0,186.48,186.78,186.0,186.11,27474.0
2020-02-25 14:40:00,186.13,187.47,185.89,187.41,23609.0,186.13,187.47,185.89,187.41,23609.0
2020-02-25 14:50:00,187.45,187.94,187.02,187.42,25848.0,187.45,187.94,187.02,187.42,25848.0
2020-02-25 15:00:00,187.61,188.65,187.61,188.23,16065.0,187.61,188.65,187.61,188.23,16065.0
2020-02-25 15:10:00,188.16,188.28,187.54,187.72,33471.0,188.16,188.28,187.54,187.72,33471.0
2020-02-25 15:20:00,187.83,187.89,186.74,187.15,21044.0,187.83,187.89,186.74,187.15,21044.0
2020-02-25 15:30:00,187.02,187.02,185.74,185.86,44072.0,187.02,187.02,185.74,185.86,44072.0
2020-02-25 15:40:00,185.96,187.3,185.96,186.78,67080.0,185.96,187.3,185.96,186.78,67080.0
2020-02-25 15:50:00,186.72,187.25,186.46,186.75,154395.0,186.72,187.25,186.46,186.75,154395.0
2020-02-26 09:30:00,188.59,191.16,187.66,190.93,51650.0,188.59,191.16,187.66,190.93,51650.0
2020-02-26 09:40:00,190.91,191.46,190.35,191.46,29079.0,190.91,191.46,190.35,191.46,29079.0
2020-02-26 09:50:00,191.55,191.88,190.75,190.99,22442.0,191.55,191.88,190.75,190.99,22442.0
2020-02-26 10:00:00,191.04,191.18,190.35,191.17,134620.0,191.04,191.18,190.35,191.17,134620.0
2020-02-26 10:10:00,191.25,192.54,190.85,192.21,59009.0,191.25,192.54,190.85,192.21,59009.0
2020-02-26 10:20:00,192.22,192.54,191.64,192.11,17503.0,192.22,192.54,191.64,192.11,17503.0
2020-02-26 10:30:00,192.05,193.24,191.92,192.44,23004.0,192.05,193.24,191.92,192.44,23004.0
2020-02-26 10:40:00,192.43,192.91,192.09,192.91,18809.0,192.43,192.91,192.09,192.91,18809.0
2020-02-26 10:50:00,192.97,193.34,192.78,192.99,20014.0,192.97,193.34,192.78,192.99,20014.0
2020-02-26 11:00:00,193.0,193.27,192.46,192.95,30451.0,193.0,193.27,192.46,192.95,30451.0
2020-02-26 11:10:00,192.9,193.57,192.56,193.57,28015.0,192.9,193.57,192.56,193.57,28015.0
2020-02-26 11:20:00,193.6,194.1,193.54,193.76,33942.0,193.6,194.1,193.54,193.76,33942.0
2020-02-26 11:30:00,193.75,194.02,193.1,193.95,122212.0,193.75,194.02,193.1,193.95,122212.0
2020-02-26 11:40:00,193.94,194.15,193.13,193.49,182490.0,193.94,194.15,193.13,193.49,182490.0
2020-02-26 11:50:00,193.52,193.77,192.32,192.54,76724.0,193.52,193.77,192.32,192.54,76724.0
2020-02-26 12:00:00,192.43,192.64,191.32,191.68,94450.0,192.43,192.64,191.32,191.68,94450.0
2020-02-26 12:10:00,191.62,191.95,190.84,191.53,183809.0,191.62,191.95,190.84,191.53,183809.0
2020-02-26 12:20:00,191.47,192.28,191.47,192.22,52724.0,191.47,192.28,191.47,192.22,52724.0
2020-02-26 12:30:00,192.41,193.07,192.13,192.27,12968.0,192.41,193.07,192.13,192.27,12968.0
2020-02-26 12:40:00,192.05,192.34,191.73,192.2,11365.0,192.05,192.34,191.73,192.2,11365.0
2020-02-26 12:50:00,192.12,192.31,191.52,192.0,9422.0,192.12,192.31,191.52,192.0,9422.0
2020-02-26 13:00:00,191.95,192.25,191.4,191.4,9388.0,191.95,192.25,191.4,191.4,9388.0
2020-02-26 13:10:00,191.49,191.81,191.24,191.37,11176.0,191.49,191.81,191.24,191.37,11176.0
2020-02-26 13:20:00,191.48,191.63,191.0,191.24,27668.0,191.48,191.63,191.0,191.24,27668.0
2020-02-26 13:30:00,191.24,191.26,189.05,189.05,31908.0,191.24,191.26,189.05,189.05,31908.0
2020-02-26 13:40:00,189.04,190.28,188.61,190.01,21359.0,189.04,190.28,188.61,190.01,21359.0
2020-02-26 13:50:00,189.78,189.94,188.3,188.54,22352.0,189.78,189.94,188.3,188.54,22352.0
2020-02-26 14:00:00,188.64,189.66,188.37,189.08,23992.0,188.64,189.66,188.37,189.08,23992.0
2020-02-26 14:10:00,189.09,189.82,188.9,188.94,51020.0,189.09,189.82,188.9,188.94,51020.0
2020-02-26 14:20:00,189.03,190.06,188.95,189.31,38782.0,189.03,190.06,188.95,189.31,38782.0
2020-02-26 14:30:00,189.25,189.98,188.85,189.51,21249.0,189.25,189.98,188.85,189.51,21249.0
2020-02-26 14:40:00,189.62,189.62,188.8,189.44,20043.0,189.62,189.62,188.8,189.44,20043.0
2020-02-26 14:50:00,189.69,190.08,189.34,189.52,28038.0,189.69,190.08,189.34,189.52,28038.0
2020-02-26 15:00:00,189.66,190.31,189.49,190.17,18434.0,189.66,190.31,189.49,190.17,18434.0
2020-02-26 15:10:00,190.17,191.26,189.86,191.02,23184.0,190.17,191.26,189.86,191.02,23184.0
2020-02-26 15:20:00,191.15,191.15,190.51,190.91,27870.0,191.15,191.15,190.51,190.91,27870.0
2020-02-26 15:30:00,190.91,191.21,190.55,190.97,39408.0,190.91,191.21,190.55,190.97,39408.0
2020-02-26 15:40:00,190.98,191.29,190.44,191.09,67074.0,190.98,191.29,190.44,191.09,67074.0
2020-02-26 15:50:00,191.11,191.42,190.54,190.68,126626.0,191.11,191.42,190.54,190.68,126626.0
2020-02-27 09:30:00,184.24,184.75,181.0,184.19,129117.0,184.24,184.75,181.0,184.19,129117.0
2020-02-27 09:40:00,184.22,184.25,180.65,181.84,106698.0,184.22,184.25,180.65,181.84,106698.0
2020-02-27 09:50:00,181.93,183.02,181.08,182.52,106348.0,181.93,183.02,181.08,182.52,106348.0
2020-02-27 10:00:00,182.55,184.0,182.55,182.72,47587.0,182.55,184.0,182.55,182.72,47587.0
2020-02-27 10:10:00,182.67,183.62,182.21,182.55,59465.0,182.67,183.62,182.21,182.55,59465.0
2020-02-27 10:20:00,182.69,183.0,181.14,181.84,41616.0,182.69,183.0,181.14,181.84,41616.0
2020-02-27 10:30:00,181.66,181.69,180.07,181.69,103898.0,181.66,181.69,180.07,181.69,103898.0
2020-02-27 10:40:00,181.6,182.97,181.07,182.9,30458.0,181.6,182.97,181.07,182.9,30458.0
2020-02-27 10:50:00,182.84,183.62,182.39,183.56,28705.0,182.84,183.62,182.39,183.56,28705.0
2020-02-27 11:00:00,183.56,184.99,183.08,184.87,57841.0,183.56,184.99,183.08,184.87,57841.0
2020-02-27 11:10:00,184.73,185.75,184.12,185.67,28271.0,184.73,185.75,184.12,185.67,28271.0
2020-02-27 11:20:00,185.71,185.72,184.1,184.19,24251.0,185.71,185.72,184.1,184.19,24251.0
2020-02-27 11:30:00,184.19,185.04,183.74,184.06,22670.0,184.19,185.04,183.74,184.06,22670.0
2020-02-27 11:40:00,184.06,185.25,183.8,185.03,32231.0,184.06,185.25,183.8,185.03,32231.0
2020-02-27 11:50:00,184.83,186.19,184.83,185.96,17649.0,184.83,186.19,184.83,185.96,17649.0
2020-02-27 12:00:00,185.98,186.39,185.43,186.19,23623.0,185.98,186.39,185.43,186.19,23623.0
2020-02-27 12:10:00,186.28,187.5,186.26,187.32,45456.0,186.28,187.5,186.26,187.32,45456.0
2020-02-27 12:20:00,187.4,187.4,185.56,186.58,36107.0,187.4,187.4,185.56,186.58,36107.0
2020-02-27 12:30:00,186.45,187.88,186.42,187.77,32704.0,186.45,187.88,186.42,187.77,32704.0
2020-02-27 12:40:00,187.75,188.19,187.08,188.08,25101.0,187.75,188.19,187.08,188.08,25101.0
2020-02-27 12:50:00,188.22,188.49,187.46,187.46,25865.0,188.22,188.49,187.46,187.46,25865.0
2020-02-27 13:00:00,187.45,188.09,186.88,187.71,20455.0,187.45,188.09,186.88,187.71,20455.0
2020-02-27 13:10:00,187.97,188.22,187.14,187.16,18544.0,187.97,188.22,187.14,187.16,18544.0
2020-02-27 13:20:00,187.19,187.43,186.47,186.47,13121.0,187.19,187.43,186.47,186.47,13121.0
2020-02-27 13:30:00,186.56,186.84,185.19,185.4,20360.0,186.56,186.84,185.19,185.4,20360.0
2020-02-27 13:40:00,185.48,185.83,184.0,184.74,19831.0,185.48,185.83,184.0,184.74,19831.0
2020-02-27 13:50:00,184.79,186.21,184.54,185.13,23736.0,184.79,186.21,184.54,185.13,23736.0
2020-02-27 14:00:00,185.11,185.67,184.69,184.7,27639.0,185.11,185.67,184.69,184.7,27639.0
2020-02-27 14:10:00,184.65,185.64,184.22,184.84,12668.0,184.65,185.64,184.22,184.84,12668.0
2020-02-27 14:20:00,184.79,186.38,184.67,186.37,16153.0,184.79,186.38,184.67,186.37,16153.0
2020-02-27 14:30:00,186.37,186.37,185.09,185.21,19613.0,186.37,186.37,185.09,185.21,19613.0
2020-02-27 14:40:00,185.25,185.56,184.85,185.43,15731.0,185.25,185.56,184.85,185.43,15731.0
2020-02-27 14:50:00,185.45,185.57,184.45,184.61,21438.0,185.45,185.57,184.45,184.61,21438.0
2020-02-27 15:00:00,184.62,184.94,184.13,184.91,21371.0,184.62,184.94,184.13,184.91,21371.0
2020-02-27 15:10:00,185.04,185.45,184.63,184.71,25726.0,185.04,185.45,184.63,184.71,25726.0
2020-02-27 15:20:00,184.84,185.28,184.32,184.32,32044.0,184.84,185.28,184.32,184.32,32044.0
2020-02-27 15:30:00,184.25,184.51,183.39,183.42,34245.0,184.25,184.51,183.39,183.42,34245.0
2020-02-27 15:40:00,183.46,183.9,183.08,183.23,43950.0,183.46,183.9,183.08,183.23,43950.0
2020-02-27 15:50:00,183.3,183.35,180.36,180.39,177239.0,183.3,183.35,180.36,180.39,177239.0
2020-02-28 09:30:00,176.57,183.4,175.27,181.42,219460.0,176.57,183.4,175.27,181.42,219460.0
2020-02-28 09:40:00,181.31,181.48,178.89,180.4,97230.0,181.31,181.48,178.89,180.4,97230.0
2020-02-28 09:50:00,180.06,180.67,175.23,176.27,67143.0,180.06,180.67,175.23,176.27,67143.0
2020-02-28 10:00:00,176.27,179.34,175.04,179.26,62749.0,176.27,179.34,175.04,179.26,62749.0
2020-02-28 10:10:00,179.07,180.83,177.59,180.08,69489.0,179.07,180.83,177.59,180.08,69489.0
2020-02-28 10:20:00,180.09,180.43,176.58,176.61,43984.0,180.09,180.43,176.58,176.61,43984.0
2020-02-28 10:30:00,176.74,178.25,176.34,176.9,43628.0,176.74,178.25,176.34,176.9,43628.0
2020-02-28 10:40:00,177.02,178.0,176.07,176.41,29135.0,177.02,178.0,176.07,176.41,29135.0
2020-02-28 10:50:00,176.39,180.46,176.26,180.39,47504.0,176.39,180.46,176.26,180.39,47504.0
2020-02-28 11:00:00,180.2,180.33,176.83,177.04,44255.0,180.2,180.33,176.83,177.04,44255.0
2020-02-28 11:10:00,177.31,179.88,177.11,179.88,38590.0,177.31,179.88,177.11,179.88,38590.0
2020-02-28 11:20:00,179.84,181.27,179.39,181.27,45984.0,179.84,181.27,179.39,181.27,45984.0
2020-02-28 11:30:00,181.25,183.66,180.8,183.36,89083.0,181.25,183.66,180.8,183.36,89083.0
2020-02-28 11:40:00,183.16,184.59,182.93,183.4,87920.0,183.16,184.59,182.93,183.4,87920.0
2020-02-28 11:50:00,183.42,183.63,180.78,182.46,99026.0,183.42,183.63,180.78,182.46,99026.0
2020-02-28 12:00:00,182.19,182.73,181.25,181.69,36498.0,182.19,182.73,181.25,181.69,36498.0
2020-02-28 12:10:00,181.74,182.57,181.51,182.31,31455.0,181.74,182.57,181.51,182.31,31455.0
2020-02-28 12:20:00,182.56,184.05,182.48,184.05,36374.0,182.56,184.05,182.48,184.05,36374.0
2020-02-28 12:30:00,184.06,185.68,184.05,184.33,69162.0,184.06,185.68,184.05,184.33,69162.0
2020-02-28 12:40:00,184.33,185.41,183.97,184.47,45735.0,184.33,185.41,183.97,184.47,45735.0
2020-02-28 12:50:00,184.49,186.72,184.48,185.73,58107.0,184.49,186.72,184.48,185.73,58107.0
2020-02-28 13:00:00,185.71,186.56,185.28,186.03,41647.0,185.71,186.56,185.28,186.03,41647.0
2020-02-28 13:10:00,186.22,186.22,184.22,185.01,36782.0,186.22,186.22,184.22,185.01,36782.0
2020-02-28 13:20:00,184.9,185.19,184.26,184.34,34176.0,184.9,185.19,184.26,184.34,34176.0
2020-02-28 13:30:00,184.25,184.59,183.09,183.61,67023.0,184.25,184.59,183.09,183.61,67023.0
2020-02-28 13:40:00,183.62,183.62,182.28,183.35,41451.0,183.62,183.62,182.28,183.35,41451.0
2020-02-28 13:50:00,183.36,183.67,182.67,183.54,49471.0,183.36,183.67,182.67,183.54,49471.0
2020-02-28 14:00:00,183.63,183.9,182.88,183.89,50848.0,183.63,183.9,182.88,183.89,50848.0
2020-02-28 14:10:00,183.83,185.29,183.77,184.62,50249.0,183.83,185.29,183.77,184.62,50249.0
2020-02-28 14:20:00,184.72,186.46,184.0,186.0,57234.0,184.72,186.46,184.0,186.0,57234.0
2020-02-28 14:30:00,186.25,187.71,185.09,186.2,78440.0,186.25,187.71,185.09,186.2,78440.0
2020-02-28 14:40:00,186.03,188.33,186.03,186.92,50063.0,186.03,188.33,186.03,186.92,50063.0
2020-02-28 14:50:00,187.11,187.37,185.76,186.3,58173.0,187.11,187.37,185.76,186.3,58173.0
2020-02-28 15:00:00,186.32,186.45,184.14,184.68,55231.0,186.32,186.45,184.14,184.68,55231.0
2020-02-28 15:10:00,184.64,186.49,184.52,186.21,56759.0,184.64,186.49,184.52,186.21,56759.0
2020-02-28 15:20:00,186.22,186.43,184.05,184.06,66338.0,186.22,186.43,184.05,184.06,66338.0
2020-02-28 15:30:00,184.06,185.23,183.98,184.52,78780.0,184.06,185.23,183.98,184.52,78780.0
2020-02-28 15:40:00,184.62,186.41,184.11,186.07,133549.0,184.62,186.41,184.11,186.07,133549.0
2020-02-28 15:50:00,186.14,191.36,185.87,191.28,403828.0,186.14,191.36,185.87,191.28,403828.0
2020-03-02 09:30:00,190.67,191.97,186.61,186.76,90457.0,190.67,191.97,186.61,186.76,90457.0
2020-03-02 09:40:00,186.92,187.68,185.57,185.69,96100.0,186.92,187.68,185.57,185.69,96100.0
2020-03-02 09:50:00,185.96,187.15,185.38,185.39,36346.0,185.96,187.15,185.38,185.39,36346.0
2020-03-02 10:00:00,185.41,186.17,185.03,186.02,41237.0,185.41,186.17,185.03,186.02,41237.0
2020-03-02 10:10:00,186.27,187.96,186.27,187.02,34991.0,186.27,187.96,186.27,187.02,34991.0
2020-03-02 10:20:00,187.02,187.49,185.59,186.63,30963.0,187.02,187.49,185.59,186.63,30963.0
2020-03-02 10:30:00,186.97,187.3,185.47,187.21,45123.0,186.97,187.3,185.47,187.21,45123.0
2020-03-02 10:40:00,187.13,187.89,187.01,187.61,42747.0,187.13,187.89,187.01,187.61,42747.0
2020-03-02 10:50:00,187.62,188.27,186.55,186.62,38080.0,187.62,188.27,186.55,186.62,38080.0
2020-03-02 11:00:00,186.45,186.98,185.36,185.58,25997.0,186.45,186.98,185.36,185.58,25997.0
2020-03-02 11:10:00,185.7,188.02,185.7,186.78,46814.0,185.7,188.02,185.7,186.78,46814.0
2020-03-02 11:20:00,186.77,187.9,186.77,187.26,34868.0,186.77,187.9,186.77,187.26,34868.0
2020-03-02 11:30:00,187.52,187.77,186.79,187.47,87563.0,187.52,187.77,186.79,187.47,87563.0
2020-03-02 11:40:00,187.58,187.92,186.81,187.67,27191.0,187.58,187.92,186.81,187.67,27191.0
2020-03-02 11:50:00,187.65,188.86,187.49,188.57,20522.0,187.65,188.86,187.49,188.57,20522.0
2020-03-02 12:00:00,188.61,188.83,187.97,188.16,18066.0,188.61,188.83,187.97,188.16,18066.0
2020-03-02 12:10:00,188.05,188.27,186.88,187.16,27537.0,188.05,188.27,186.88,187.16,27537.0
2020-03-02 12:20:00,187.1,187.22,186.39,186.5,25733.0,187.1,187.22,186.39,186.5,25733.0
2020-03-02 12:30:00,186.53,186.87,186.24,186.4,38226.0,186.53,186.87,186.24,186.4,38226.0
2020-03-02 12:40:00,186.47,186.54,185.83,186.34,21795.0,186.47,186.54,185.83,186.34,21795.0
2020-03-02 12:50:00,186.33,187.03,185.97,186.95,18969.0,186.33,187.03,185.97,186.95,18969.0
2020-03-02 13:00:00,186.98,187.14,185.89,185.89,21644.0,186.98,187.14,185.89,185.89,21644.0
2020-03-02 13:10:00,185.89,186.22,185.77,185.96,24734.0,185.89,186.22,185.77,185.96,24734.0
2020-03-02 13:20:00,185.92,186.16,185.13,185.25,19078.0,185.92,186.16,185.13,185.25,19078.0
2020-03-02 13:30:00,185.25,185.68,184.86,185.68,34586.0,185.25,185.68,184.86,185.68,34586.0
2020-03-02 13:40:00,185.69,186.17,185.23,185.55,21950.0,185.69,186.17,185.23,185.55,21950.0
2020-03-02 13:50:00,185.45,185.72,184.75,185.5,24302.0,185.45,185.72,184.75,185.5,24302.0
2020-03-02 14:00:00,185.5,185.83,185.21,185.83,16347.0,185.5,185.83,185.21,185.83,16347.0
2020-03-02 14:10:00,185.85,186.6,185.74,185.78,37979.0,185.85,186.6,185.74,185.78,37979.0
2020-03-02 14:20:00,185.75,185.88,184.96,185.06,23658.0,185.75,185.88,184.96,185.06,23658.0
2020-03-02 14:30:00,185.06,185.22,184.19,184.19,14162.0,185.06,185.22,184.19,184.19,14162.0
2020-03-02 14:40:00,184.1,184.64,183.27,184.59,21219.0,184.1,184.64,183.27,184.59,21219.0
2020-03-02 14:50:00,184.42,184.84,183.67,183.78,20888.0,184.42,184.84,183.67,183.78,20888.0
2020-03-02 15:00:00,183.7,185.19,183.7,184.94,42238.0,183.7,185.19,183.7,184.94,42238.0
2020-03-02 15:10:00,184.78,185.16,184.44,185.02,53993.0,184.78,185.16,184.44,185.02,53993.0
2020-03-02 15:20:00,185.05,186.77,184.92,186.77,18453.0,185.05,186.77,184.92,186.77,18453.0
2020-03-02 15:30:00,186.59,188.09,186.49,188.03,33082.0,186.59,188.09,186.49,188.03,33082.0
2020-03-02 15:40:00,188.1,188.56,187.29,188.34,38576.0,188.1,188.56,187.29,188.34,38576.0
2020-03-02 15:50:00,188.5,191.0,188.41,190.85,225120.0,188.5,191.0,188.41,190.85,225120.0
2020-03-03 09:30:00,187.85,190.0,183.22,184.23,95873.0,187.85,190.0,183.22,184.23,95873.0
2020-03-03 09:40:00,184.24,185.6,184.23,184.48,71562.0,184.24,185.6,184.23,184.48,71562.0
2020-03-03 09:50:00,184.48,184.58,181.84,182.63,53686.0,184.48,184.58,181.84,182.63,53686.0
2020-03-03 10:00:00,182.56,188.45,182.56,187.11,75163.0,182.56,188.45,182.56,187.11,75163.0
2020-03-03 10:10:00,187.16,187.17,183.62,183.64,46500.0,187.16,187.17,183.62,183.64,46500.0
2020-03-03 10:20:00,183.82,186.4,183.78,185.08,96468.0,183.82,186.4,183.78,185.08,96468.0
2020-03-03 10:30:00,185.39,186.41,184.7,185.83,35517.0,185.39,186.41,184.7,185.83,35517.0
2020-03-03 10:40:00,185.73,187.54,185.73,187.0,60589.0,185.73,187.54,185.73,187.0,60589.0
2020-03-03 10:50:00,187.0,189.04,186.59,188.94,50607.0,187.0,189.04,186.59,188.94,50607.0
2020-03-03 11:00:00,189.0,189.12,187.31,187.84,22795.0,189.0,189.12,187.31,187.84,22795.0
2020-03-03 11:10:00,187.72,187.72,185.8,186.15,24591.0,187.72,187.72,185.8,186.15,24591.0
2020-03-03 11:20:00,185.91,186.3,183.71,184.0,15838.0,185.91,186.3,183.71,184.0,15838.0
2020-03-03 11:30:00,183.84,185.15,183.68,185.07,26909.0,183.84,185.15,183.68,185.07,26909.0
2020-03-03 11:40:00,184.99,185.61,184.78,184.8,23423.0,184.99,185.61,184.78,184.8,23423.0
2020-03-03 11:50:00,184.65,186.38,184.64,186.23,12512.0,184.65,186.38,184.64,186.23,12512.0
2020-03-03 12:00:00,186.24,187.45,186.13,187.3,25924.0,186.24,187.45,186.13,187.3,25924.0
2020-03-03 12:10:00,187.08,187.18,186.07,186.24,18678.0,187.08,187.18,186.07,186.24,18678.0
2020-03-03 12:20:00,186.15,186.75,185.88,186.02,27987.0,186.15,186.75,185.88,186.02,27987.0
2020-03-03 12:30:00,186.12,186.43,185.62,186.43,22791.0,186.12,186.43,185.62,186.43,22791.0
2020-03-03 12:40:00,186.35,187.18,186.15,187.03,24120.0,186.35,187.18,186.15,187.03,24120.0
2020-03-03 12:50:00,186.96,186.97,185.93,186.25,19702.0,186.96,186.97,185.93,186.25,19702.0
2020-03-03 13:00:00,186.09,186.25,184.77,184.89,75843.0,186.09,186.25,184.77,184.89,75843.0
2020-03-03 13:10:00,184.83,185.01,183.85,183.94,11840.0,184.83,185.01,183.85,183.94,11840.0
2020-03-03 13:20:00,184.1,184.25,182.38,182.99,40679.0,184.1,184.25,182.38,182.99,40679.0
2020-03-03 13:30:00,182.86,183.3,182.51,183.08,15005.0,182.86,183.3,182.51,183.08,15005.0
2020-03-03 13:40:00,183.14,183.14,180.7,180.82,20687.0,183.14,183.14,180.7,180.82,20687.0
2020-03-03 13:50:00,181.0,181.3,179.71,179.72,46743.0,181.0,181.3,179.71,179.72,46743.0
2020-03-03 14:00:00,179.74,180.15,177.82,177.82,112181.0,179.74,180.15,177.82,177.82,112181.0
2020-03-03 14:10:00,178.01,179.65,177.97,178.59,29903.0,178.01,179.65,177.97,178.59,29903.0
2020-03-03 14:20:00,178.75,180.26,178.02,180.17,76458.0,178.75,180.26,178.02,180.17,76458.0
2020-03-03 14:30:00,180.01,180.99,179.31,179.31,25523.0,180.01,180.99,179.31,179.31,25523.0
2020-03-03 14:40:00,179.28,180.17,178.69,179.88,14990.0,179.28,180.17,178.69,179.88,14990.0
2020-03-03 14:50:00,179.91,181.22,179.6,181.22,13402.0,179.91,181.22,179.6,181.22,13402.0
2020-03-03 15:00:00,181.14,182.38,180.83,181.72,26157.0,181.14,182.38,180.83,181.72,26157.0
2020-03-03 15:10:00,181.62,183.09,181.38,182.99,26303.0,181.62,183.09,181.38,182.99,26303.0
2020-03-03 15:20:00,182.72,182.97,181.31,182.57,21419.0,182.72,182.97,181.31,182.57,21419.0
2020-03-03 15:30:00,182.68,182.7,180.45,180.72,26473.0,182.68,182.7,180.45,180.72,26473.0
2020-03-03 15:40:00,180.74,182.23,180.54,181.07,52400.0,180.74,182.23,180.54,181.07,52400.0
2020-03-03 15:50:00,180.86,181.62,179.78,180.48,177577.0,180.86,181.62,179.78,180.48,177577.0
2020-03-04 09:30:00,183.9,185.5,182.67,183.01,39959.0,183.9,185.5,182.67,183.01,39959.0
2020-03-04 09:40:00,182.7,183.65,182.7,183.21,17630.0,182.7,183.65,182.7,183.21,17630.0
2020-03-04 09:50:00,183.31,183.59,182.13,182.79,13789.0,183.31,183.59,182.13,182.79,13789.0
2020-03-04 10:00:00,183.17,183.56,182.56,182.96,34660.0,183.17,183.56,182.56,182.96,34660.0
2020-03-04 10:10:00,182.96,183.97,182.41,183.84,41723.0,182.96,183.97,182.41,183.84,41723.0
2020-03-04 10:20:00,183.86,184.56,183.46,184.31,14347.0,183.86,184.56,183.46,184.31,14347.0
2020-03-04 10:30:00,184.43,184.56,183.63,183.78,17623.0,184.43,184.56,183.63,183.78,17623.0
2020-03-04 10:40:00,183.86,184.91,183.56,184.91,37765.0,183.86,184.91,183.56,184.91,37765.0
2020-03-04 10:50:00,184.92,185.17,183.76,183.77,32762.0,184.92,185.17,183.76,183.77,32762.0
2020-03-04 11:00:00,183.97,184.29,183.52,183.68,16257.0,183.97,184.29,183.52,183.68,16257.0
2020-03-04 11:10:00,183.79,184.6,183.74,184.31,10962.0,183.79,184.6,183.74,184.31,10962.0
2020-03-04 11:20:00,184.38,185.37,183.97,185.25,10400.0,184.38,185.37,183.97,185.25,10400.0
2020-03-04 11:30:00,185.33,185.48,184.33,184.4,18837.0,185.33,185.48,184.33,184.4,18837.0
2020-03-04 11:40:00,184.4,185.12,184.21,184.43,24550.0,184.4,185.12,184.21,184.43,24550.0
2020-03-04 11:50:00,184.52,185.89,184.42,185.39,31977.0,184.52,185.89,184.42,185.39,31977.0
2020-03-04 12:00:00,185.58,186.46,185.54,186.45,24606.0,185.58,186.46,185.54,186.45,24606.0
2020-03-04 12:10:00,186.33,187.17,186.29,186.8,38171.0,186.33,187.17,186.29,186.8,38171.0
2020-03-04 12:20:00,186.8,187.64,186.61,187.57,19126.0,186.8,187.64,186.61,187.57,19126.0
2020-03-04 12:30:00,187.6,187.76,187.34,187.49,21378.0,187.6,187.76,187.34,187.49,21378.0
2020-03-04 12:40:00,187.48,187.98,187.18,187.98,24080.0,187.48,187.98,187.18,187.98,24080.0
2020-03-04 12:50:00,187.94,188.68,187.83,188.63,45811.0,187.94,188.68,187.83,188.63,45811.0
2020-03-04 13:00:00,188.69,189.43,188.66,189.26,33291.0,188.69,189.43,188.66,189.26,33291.0
2020-03-04 13:10:00,189.28,189.91,188.93,189.91,22247.0,189.28,189.91,188.93,189.91,22247.0
2020-03-04 13:20:00,189.9,189.97,189.4,189.5,19496.0,189.9,189.97,189.4,189.5,19496.0
2020-03-04 13:30:00,189.51,189.69,189.06,189.06,41029.0,189.51,189.69,189.06,189.06,41029.0
2020-03-04 13:40:00,189.05,189.13,188.54,188.9,20513.0,189.05,189.13,188.54,188.9,20513.0
2020-03-04 13:50:00,188.82,189.28,188.82,189.12,16443.0,188.82,189.28,188.82,189.12,16443.0
2020-03-04 14:00:00,189.11,189.3,188.05,188.24,35709.0,189.11,189.3,188.05,188.24,35709.0
2020-03-04 14:10:00,188.32,188.85,188.32,188.76,28683.0,188.32,188.85,188.32,188.76,28683.0
2020-03-04 14:20:00,188.75,189.62,188.62,189.59,22851.0,188.75,189.62,188.62,189.59,22851.0
2020-03-04 14:30:00,189.67,189.75,189.04,189.14,34130.0,189.67,189.75,189.04,189.14,34130.0
2020-03-04 14:40:00,189.15,189.46,188.85,189.03,21139.0,189.15,189.46,188.85,189.03,21139.0
2020-03-04 14:50:00,189.03,189.63,188.76,189.55,27817.0,189.03,189.63,188.76,189.55,27817.0
2020-03-04 15:00:00,189.53,189.87,189.15,189.5,47638.0,189.53,189.87,189.15,189.5,47638.0
2020-03-04 15:10:00,189.53,189.99,189.48,189.63,33736.0,189.53,189.99,189.48,189.63,33736.0
2020-03-04 15:20:00,189.67,190.41,189.67,190.38,33878.0,189.67,190.41,189.67,190.38,33878.0
2020-03-04 15:30:00,190.38,190.76,190.28,190.7,49338.0,190.38,190.76,190.28,190.7,49338.0
2020-03-04 15:40:00,190.74,190.79,189.7,189.83,71052.0,190.74,190.79,189.7,189.83,71052.0
2020-03-04 15:50:00,189.97,191.68,189.87,191.42,223089.0,189.97,191.68,189.87,191.42,223089.0
2020-03-05 09:30:00,185.51,189.23,185.15,188.81,40897.0,185.51,189.23,185.15,188.81,40897.0
2020-03-05 09:40:00,188.53,189.32,187.86,187.91,18578.0,188.53,189.32,187.86,187.91,18578.0
2020-03-05 09:50:00,188.03,188.3,186.16,187.06,16601.0,188.03,188.3,186.16,187.06,16601.0
2020-03-05 10:00:00,186.93,187.63,186.67,186.75,20840.0,186.93,187.63,186.67,186.75,20840.0
2020-03-05 10:10:00,186.92,189.15,186.92,189.14,13079.0,186.92,189.15,186.92,189.14,13079.0
2020-03-05 10:20:00,188.98,189.69,188.89,189.38,15082.0,188.98,189.69,188.89,189.38,15082.0
2020-03-05 10:30:00,189.18,190.09,189.13,189.39,15344.0,189.18,190.09,189.13,189.39,15344.0
2020-03-05 10:40:00,189.23,190.57,189.05,190.5,11678.0,189.23,190.57,189.05,190.5,11678.0
2020-03-05 10:50:00,190.47,190.7,189.8,189.83,14812.0,190.47,190.7,189.8,189.83,14812.0
2020-03-05 11:00:00,189.81,191.21,189.79,191.15,40609.0,189.81,191.21,189.79,191.15,40609.0
2020-03-05 11:10:00,191.22,191.9,190.82,191.8,30012.0,191.22,191.9,190.82,191.8,30012.0
2020-03-05 11:20:00,191.75,192.03,191.25,192.03,57184.0,191.75,192.03,191.25,192.03,57184.0
2020-03-05 11:30:00,191.86,192.02,191.15,191.49,88513.0,191.86,192.02,191.15,191.49,88513.0
2020-03-05 11:40:00,191.47,192.73,191.16,192.14,74000.0,191.47,192.73,191.16,192.14,74000.0
2020-03-05 11:50:00,192.14,192.15,189.18,189.32,23175.0,192.14,192.15,189.18,189.32,23175.0
2020-03-05 12:00:00,189.41,189.5,187.67,187.87,36962.0,189.41,189.5,187.67,187.87,36962.0
2020-03-05 12:10:00,187.81,188.02,187.05,187.05,21287.0,187.81,188.02,187.05,187.05,21287.0
2020-03-05 12:20:00,187.04,187.64,186.85,187.42,13026.0,187.04,187.64,186.85,187.42,13026.0
2020-03-05 12:30:00,187.48,187.72,186.22,186.22,15731.0,187.48,187.72,186.22,186.22,15731.0
2020-03-05 12:40:00,186.24,186.25,184.73,185.17,46074.0,186.24,186.25,184.73,185.17,46074.0
2020-03-05 12:50:00,185.11,185.4,184.27,184.27,33993.0,185.11,185.4,184.27,184.27,33993.0
2020-03-05 13:00:00,184.35,184.77,184.02,184.1,44085.0,184.35,184.77,184.02,184.1,44085.0
2020-03-05 13:10:00,184.1,184.5,183.58,183.64,23953.0,184.1,184.5,183.58,183.64,23953.0
2020-03-05 13:20:00,183.61,185.78,183.61,185.05,66543.0,183.61,185.78,183.61,185.05,66543.0
2020-03-05 13:30:00,185.09,185.93,184.84,184.84,18712.0,185.09,185.93,184.84,184.84,18712.0
2020-03-05 13:40:00,185.01,185.6,184.5,185.59,13655.0,185.01,185.6,184.5,185.59,13655.0
2020-03-05 13:50:00,185.54,185.76,184.53,184.93,11649.0,185.54,185.76,184.53,184.93,11649.0
2020-03-05 14:00:00,184.87,184.95,184.21,184.53,9954.0,184.87,184.95,184.21,184.53,9954.0
2020-03-05 14:10:00,184.48,185.07,184.28,184.28,23152.0,184.48,185.07,184.28,184.28,23152.0
2020-03-05 14:20:00,184.24,184.44,183.38,183.45,10539.0,184.24,184.44,183.38,183.45,10539.0
2020-03-05 14:30:00,183.35,184.49,183.35,184.46,19891.0,183.35,184.49,183.35,184.46,19891.0
2020-03-05 14:40:00,184.32,184.56,183.62,184.25,16647.0,184.32,184.56,183.62,184.25,16647.0
2020-03-05 14:50:00,184.28,184.43,183.66,184.0,14894.0,184.28,184.43,183.66,184.0,14894.0
2020-03-05 15:00:00,184.22,184.22,183.6,184.01,11405.0,184.22,184.22,183.6,184.01,11405.0
2020-03-05 15:10:00,184.1,184.1,182.83,183.37,37665.0,184.1,184.1,182.83,183.37,37665.0
2020-03-05 15:20:00,183.31,183.83,183.2,183.46,14329.0,183.31,183.83,183.2,183.46,14329.0
2020-03-05 15:30:00,183.49,185.21,183.29,184.55,73849.0,183.49,185.21,183.29,184.55,73849.0
2020-03-05 15:40:00,184.69,185.02,184.22,184.5,46592.0,184.69,185.02,184.22,184.5,46592.0
2020-03-05 15:50:00,184.33,184.88,183.82,184.02,336177.0,184.33,184.88,183.82,184.02,336177.0
2020-03-06 09:30:00,177.83,179.68,176.87,176.87,63645.0,177.83,179.68,176.87,176.87,63645.0
2020-03-06 09:40:00,177.06,177.76,175.53,175.61,28437.0,177.06,177.76,175.53,175.61,28437.0
2020-03-06 09:50:00,175.56,176.41,175.3,176.34,83600.0,175.56,176.41,175.3,176.34,83600.0
2020-03-06 10:00:00,176.51,176.92,174.39,174.4,45953.0,176.51,176.92,174.39,174.4,45953.0
2020-03-06 10:10:00,174.56,174.9,173.9,174.28,159290.0,174.56,174.9,173.9,174.28,159290.0
2020-03-06 10:20:00,174.3,176.39,174.16,176.17,79016.0,174.3,176.39,174.16,176.17,79016.0
2020-03-06 10:30:00,176.04,176.85,174.47,175.71,56002.0,176.04,176.85,174.47,175.71,56002.0
2020-03-06 10:40:00,175.86,176.26,174.53,175.14,59829.0,175.86,176.26,174.53,175.14,59829.0
2020-03-06 10:50:00,175.3,175.5,174.09,174.65,33669.0,175.3,175.5,174.09,174.65,33669.0
2020-03-06 11:00:00,174.69,174.88,173.86,173.92,47270.0,174.69,174.88,173.86,173.92,47270.0
2020-03-06 11:10:00,173.93,174.29,173.65,173.96,30080.0,173.93,174.29,173.65,173.96,30080.0
2020-03-06 11:20:00,174.0,174.56,173.57,173.77,31974.0,174.0,174.56,173.57,173.77,31974.0
2020-03-06 11:30:00,173.85,174.32,173.61,174.3,32362.0,173.85,174.32,173.61,174.3,32362.0
2020-03-06 11:40:00,174.23,174.25,172.55,172.99,26839.0,174.23,174.25,172.55,172.99,26839.0
2020-03-06 11:50:00,172.94,173.56,172.83,173.13,42455.0,172.94,173.56,172.83,173.13,42455.0
2020-03-06 12:00:00,173.12,173.2,171.42,171.85,41153.0,173.12,173.2,171.42,171.85,41153.0
2020-03-06 12:10:00,171.83,172.29,171.57,171.84,26559.0,171.83,172.29,171.57,171.84,26559.0
2020-03-06 12:20:00,171.82,172.23,171.35,171.42,26654.0,171.82,172.23,171.35,171.42,26654.0
2020-03-06 12:30:00,171.42,172.81,171.31,172.29,36164.0,171.42,172.81,171.31,172.29,36164.0
2020-03-06 12:40:00,172.29,172.8,172.11,172.16,15838.0,172.29,172.8,172.11,172.16,15838.0
2020-03-06 12:50:00,172.0,172.12,171.49,171.58,14610.0,172.0,172.12,171.49,171.58,14610.0
2020-03-06 13:00:00,171.74,172.59,171.63,172.1,16694.0,171.74,172.59,171.63,172.1,16694.0
2020-03-06 13:10:00,172.16,172.35,171.43,171.68,13591.0,172.16,172.35,171.43,171.68,13591.0
2020-03-06 13:20:00,171.77,172.72,171.74,172.05,11615.0,171.77,172.72,171.74,172.05,11615.0
2020-03-06 13:30:00,172.02,172.46,171.45,171.93,20161.0,172.02,172.46,171.45,171.93,20161.0
2020-03-06 13:40:00,171.9,172.26,171.01,171.01,19657.0,171.9,172.26,171.01,171.01,19657.0
2020-03-06 13:50:00,171.08,171.13,170.35,170.5,19105.0,171.08,171.13,170.35,170.5,19105.0
2020-03-06 14:00:00,170.39,170.75,170.05,170.14,23562.0,170.39,170.75,170.05,170.14,23562.0
2020-03-06 14:10:00,170.13,170.8,170.04,170.45,12200.0,170.13,170.8,170.04,170.45,12200.0
2020-03-06 14:20:00,170.44,171.11,170.25,170.48,19555.0,170.44,171.11,170.25,170.48,19555.0
2020-03-06 14:30:00,170.58,170.6,169.74,169.94,113961.0,170.58,170.6,169.74,169.94,113961.0
2020-03-06 14:40:00,170.05,170.98,169.84,169.84,23157.0,170.05,170.98,169.84,169.84,23157.0
2020-03-06 14:50:00,169.89,170.31,169.49,169.88,93647.0,169.89,170.31,169.49,169.88,93647.0
2020-03-06 15:00:00,169.86,170.11,168.55,169.1,66369.0,169.86,170.11,168.55,169.1,66369.0
2020-03-06 15:10:00,169.08,170.34,168.95,170.3,34476.0,169.08,170.34,168.95,170.3,34476.0
2020-03-06 15:20:00,170.26,170.96,169.82,170.2,45338.0,170.26,170.96,169.82,170.2,45338.0
2020-03-06 15:30:00,169.96,171.68,169.91,170.31,70141.0,169.96,171.68,169.91,170.31,70141.0
2020-03-06 15:40:00,170.46,172.0,170.27,171.94,84874.0,170.46,172.0,170.27,171.94,84874.0
2020-03-06 15:50:00,172.11,174.17,171.81,173.37,375618.0,172.11,174.17,171.81,173.37,375618.0
2020-03-09 09:30:00,157.82,159.86,156.71,159.86,63383.0,157.82,159.86,156.71,159.86,63383.0
2020-03-09 09:40:00,158.34,159.84,157.56,157.58,11908.0,158.34,159.84,157.56,157.58,11908.0
2020-03-09 09:50:00,157.77,161.77,157.4,161.27,49243.0,157.77,161.77,157.4,161.27,49243.0
2020-03-09 10:00:00,161.13,162.88,160.2,162.61,55629.0,161.13,162.88,160.2,162.61,55629.0
2020-03-09 10:10:00,162.47,163.35,161.82,163.03,46641.0,162.47,163.35,161.82,163.03,46641.0
2020-03-09 10:20:00,163.06,163.1,160.66,160.84,68304.0,163.06,163.1,160.66,160.84,68304.0
2020-03-09 10:30:00,160.77,161.57,159.73,160.39,58532.0,160.77,161.57,159.73,160.39,58532.0
2020-03-09 10:40:00,160.64,160.88,159.76,159.85,40379.0,160.64,160.88,159.76,159.85,40379.0
2020-03-09 10:50:00,159.87,160.57,159.51,160.08,49039.0,159.87,160.57,159.51,160.08,49039.0
2020-03-09 11:00:00,159.87,160.52,159.42,159.79,19861.0,159.87,160.52,159.42,159.79,19861.0
2020-03-09 11:10:00,159.69,161.86,159.69,161.54,23340.0,159.69,161.86,159.69,161.54,23340.0
2020-03-09 11:20:00,161.57,162.18,161.32,161.75,21067.0,161.57,162.18,161.32,161.75,21067.0
2020-03-09 11:30:00,161.72,163.03,161.1,162.85,15689.0,161.72,163.03,161.1,162.85,15689.0
2020-03-09 11:40:00,162.69,164.27,162.36,164.25,20119.0,162.69,164.27,162.36,164.25,20119.0
2020-03-09 11:50:00,164.2,164.81,163.34,163.39,39347.0,164.2,164.81,163.34,163.39,39347.0
2020-03-09 12:00:00,163.29,164.71,162.82,164.42,49362.0,163.29,164.71,162.82,164.42,49362.0
2020-03-09 12:10:00,164.58,164.69,163.05,163.37,30420.0,164.58,164.69,163.05,163.37,30420.0
2020-03-09 12:20:00,163.26,163.43,161.94,162.0,20224.0,163.26,163.43,161.94,162.0,20224.0
2020-03-09 12:30:00,162.0,162.25,161.15,161.69,32696.0,162.0,162.25,161.15,161.69,32696.0
2020-03-09 12:40:00,161.67,162.09,160.81,161.08,20060.0,161.67,162.09,160.81,161.08,20060.0
2020-03-09 12:50:00,160.99,161.59,160.6,160.95,30306.0,160.99,161.59,160.6,160.95,30306.0
2020-03-09 13:00:00,160.98,161.77,160.27,160.74,22463.0,160.98,161.77,160.27,160.74,22463.0
2020-03-09 13:10:00,160.83,162.07,160.78,161.75,55396.0,160.83,162.07,160.78,161.75,55396.0
2020-03-09 13:20:00,161.73,161.98,161.44,161.52,42985.0,161.73,161.98,161.44,161.52,42985.0
2020-03-09 13:30:00,161.46,161.46,160.18,160.25,19132.0,161.46,161.46,160.18,160.25,19132.0
2020-03-09 13:40:00,160.17,160.41,159.28,159.72,26009.0,160.17,160.41,159.28,159.72,26009.0
2020-03-09 13:50:00,159.53,159.74,158.87,159.43,42012.0,159.53,159.74,158.87,159.43,42012.0
2020-03-09 14:00:00,159.31,159.8,158.76,158.79,39475.0,159.31,159.8,158.76,158.79,39475.0
2020-03-09 14:10:00,158.67,160.11,158.64,159.55,23380.0,158.67,160.11,158.64,159.55,23380.0
2020-03-09 14:20:00,159.66,159.95,158.68,159.29,65281.0,159.66,159.95,158.68,159.29,65281.0
2020-03-09 14:30:00,159.17,160.2,158.52,159.93,63054.0,159.17,160.2,158.52,159.93,63054.0
2020-03-09 14:40:00,159.82,159.88,157.92,159.12,45342.0,159.82,159.88,157.92,159.12,45342.0
2020-03-09 14:50:00,159.12,161.37,159.12,160.24,45100.0,159.12,161.37,159.12,160.24,45100.0
2020-03-09 15:00:00,160.37,161.61,160.02,161.56,70688.0,160.37,161.61,160.02,161.56,70688.0
2020-03-09 15:10:00,161.41,161.54,160.5,160.53,88153.0,161.41,161.54,160.5,160.53,88153.0
2020-03-09 15:20:00,160.35,162.71,160.22,162.01,61564.0,160.35,162.71,160.22,162.01,61564.0
2020-03-09 15:30:00,162.03,163.22,161.57,163.22,54675.0,162.03,163.22,161.57,163.22,54675.0
2020-03-09 15:40:00,163.17,163.99,162.92,163.53,73729.0,163.17,163.99,162.92,163.53,73729.0
2020-03-09 15:50:00,163.5,163.65,159.74,159.74,250046.0,163.5,163.65,159.74,159.74,250046.0
2020-03-10 09:30:00,165.46,166.5,162.42,162.73,68573.0,165.46,166.5,162.42,162.73,68573.0
2020-03-10 09:40:00,162.82,163.92,161.94,162.49,35628.0,162.82,163.92,161.94,162.49,35628.0
2020-03-10 09:50:00,162.47,163.3,161.8,163.12,39707.0,162.47,163.3,161.8,163.12,39707.0
2020-03-10 10:00:00,163.15,164.22,162.85,164.03,28533.0,163.15,164.22,162.85,164.03,28533.0
2020-03-10 10:10:00,163.95,164.64,163.8,164.2,28397.0,163.95,164.64,163.8,164.2,28397.0
2020-03-10 10:20:00,164.28,164.66,162.07,162.16,39548.0,164.28,164.66,162.07,162.16,39548.0
2020-03-10 10:30:00,162.16,162.95,161.72,162.93,39158.0,162.16,162.95,161.72,162.93,39158.0
2020-03-10 10:40:00,162.84,163.25,162.07,162.18,38626.0,162.84,163.25,162.07,162.18,38626.0
2020-03-10 10:50:00,162.19,162.52,161.6,161.9,20784.0,162.19,162.52,161.6,161.9,20784.0
2020-03-10 11:00:00,161.89,162.28,161.11,162.25,23253.0,161.89,162.28,161.11,162.25,23253.0
2020-03-10 11:10:00,162.25,162.26,159.91,160.06,43334.0,162.25,162.26,159.91,160.06,43334.0
2020-03-10 11:20:00,160.06,160.11,158.04,158.25,37128.0,160.06,160.11,158.04,158.25,37128.0
2020-03-10 11:30:00,158.29,158.69,157.62,158.31,23245.0,158.29,158.69,157.62,158.31,23245.0
2020-03-10 11:40:00,158.46,160.35,158.15,159.76,26266.0,158.46,160.35,158.15,159.76,26266.0
2020-03-10 11:50:00,159.96,160.05,158.57,159.15,34052.0,159.96,160.05,158.57,159.15,34052.0
2020-03-10 12:00:00,159.19,160.69,159.19,160.53,18734.0,159.19,160.69,159.19,160.53,18734.0
2020-03-10 12:10:00,160.35,161.95,160.34,161.78,22200.0,160.35,161.95,160.34,161.78,22200.0
2020-03-10 12:20:00,161.84,162.16,161.04,161.05,12596.0,161.84,162.16,161.04,161.05,12596.0
2020-03-10 12:30:00,160.84,161.03,160.13,160.7,30285.0,160.84,161.03,160.13,160.7,30285.0
2020-03-10 12:40:00,160.74,161.84,160.2,161.56,36035.0,160.74,161.84,160.2,161.56,36035.0
2020-03-10 12:50:00,161.62,162.01,161.28,161.28,23448.0,161.62,162.01,161.28,161.28,23448.0
2020-03-10 13:00:00,161.22,161.29,160.08,161.24,24067.0,161.22,161.29,160.08,161.24,24067.0
2020-03-10 13:10:00,161.33,161.33,160.55,161.06,48148.0,161.33,161.33,160.55,161.06,48148.0
2020-03-10 13:20:00,161.05,161.19,160.32,160.52,34978.0,161.05,161.19,160.32,160.52,34978.0
2020-03-10 13:30:00,160.39,160.87,159.91,160.02,30422.0,160.39,160.87,159.91,160.02,30422.0
2020-03-10 13:40:00,160.22,160.45,159.02,159.02,33348.0,160.22,160.45,159.02,159.02,33348.0
2020-03-10 13:50:00,159.12,159.28,158.48,158.61,25513.0,159.12,159.28,158.48,158.61,25513.0
2020-03-10 14:00:00,158.74,158.74,157.1,158.34,65061.0,158.74,158.74,157.1,158.34,65061.0
2020-03-10 14:10:00,158.42,158.82,157.95,158.31,32077.0,158.42,158.82,157.95,158.31,32077.0
2020-03-10 14:20:00,158.18,158.87,157.34,158.64,37218.0,158.18,158.87,157.34,158.64,37218.0
2020-03-10 14:30:00,158.6,159.65,158.49,159.17,35142.0,158.6,159.65,158.49,159.17,35142.0
2020-03-10 14:40:00,159.28,160.82,159.27,160.16,63721.0,159.28,160.82,159.27,160.16,63721.0
2020-03-10 14:50:00,160.09,160.18,159.22,160.0,55716.0,160.09,160.18,159.22,160.0,55716.0
2020-03-10 15:00:00,160.0,160.51,159.64,159.94,122499.0,160.0,160.51,159.64,159.94,122499.0
2020-03-10 15:10:00,160.04,161.73,159.85,161.62,77557.0,160.04,161.73,159.85,161.62,77557.0
2020-03-10 15:20:00,161.58,162.48,161.21,162.05,90512.0,161.58,162.48,161.21,162.05,90512.0
2020-03-10 15:30:00,162.06,162.97,161.32,162.88,81142.0,162.06,162.97,161.32,162.88,81142.0
2020-03-10 15:40:00,162.88,163.9,162.44,163.83,126709.0,162.88,163.9,162.44,163.83,126709.0
2020-03-10 15:50:00,163.78,164.49,163.42,164.48,365197.0,163.78,164.49,163.42,164.48,365197.0
2020-03-11 09:30:00,159.61,161.75,158.62,159.96,40517.0,159.61,161.75,158.62,159.96,40517.0
2020-03-11 09:40:00,160.0,160.54,159.46,159.97,30777.0,160.0,160.54,159.46,159.97,30777.0
2020-03-11 09:50:00,159.93,160.03,158.78,158.98,28513.0,159.93,160.03,158.78,158.98,28513.0
2020-03-11 10:00:00,159.24,160.25,158.62,159.97,17526.0,159.24,160.25,158.62,159.97,17526.0
2020-03-11 10:10:00,160.16,160.59,158.62,158.82,23010.0,160.16,160.59,158.62,158.82,23010.0
2020-03-11 10:20:00,159.02,159.14,157.66,157.7,21232.0,159.02,159.14,157.66,157.7,21232.0
2020-03-11 10:30:00,157.7,158.41,157.42,157.91,11618.0,157.7,158.41,157.42,157.91,11618.0
2020-03-11 10:40:00,157.84,158.41,157.32,157.37,13772.0,157.84,158.41,157.32,157.37,13772.0
2020-03-11 10:50:00,157.4,157.72,156.82,157.28,8696.0,157.4,157.72,156.82,157.28,8696.0
2020-03-11 11:00:00,157.51,158.11,157.4,158.11,31862.0,157.51,158.11,157.4,158.11,31862.0
2020-03-11 11:10:00,157.99,158.06,156.93,157.03,21890.0,157.99,158.06,156.93,157.03,21890.0
2020-03-11 11:20:00,157.0,157.2,156.23,156.91,57960.0,157.0,157.2,156.23,156.91,57960.0
2020-03-11 11:30:00,156.91,157.56,156.49,157.48,18246.0,156.91,157.56,156.49,157.48,18246.0
2020-03-11 11:40:00,157.39,157.67,156.26,156.68,15743.0,157.39,157.67,156.26,156.68,15743.0
2020-03-11 11:50:00,157.0,157.12,156.25,156.86,14711.0,157.0,157.12,156.25,156.86,14711.0
2020-03-11 12:00:00,156.84,158.01,156.31,157.98,16705.0,156.84,158.01,156.31,157.98,16705.0
2020-03-11 12:10:00,158.03,159.04,157.8,158.99,16832.0,158.03,159.04,157.8,158.99,16832.0
2020-03-11 12:20:00,158.9,159.02,157.7,157.8,22356.0,158.9,159.02,157.7,157.8,22356.0
2020-03-11 12:30:00,157.88,158.24,157.35,157.35,13818.0,157.88,158.24,157.35,157.35,13818.0
2020-03-11 12:40:00,157.53,157.54,156.44,156.44,14552.0,157.53,157.54,156.44,156.44,14552.0
2020-03-11 12:50:00,156.61,157.28,155.91,156.16,38297.0,156.61,157.28,155.91,156.16,38297.0
2020-03-11 13:00:00,156.05,156.05,154.8,155.12,19938.0,156.05,156.05,154.8,155.12,19938.0
2020-03-11 13:10:00,155.06,155.56,154.64,155.29,26934.0,155.06,155.56,154.64,155.29,26934.0
2020-03-11 13:20:00,155.47,155.76,154.9,155.56,16822.0,155.47,155.76,154.9,155.56,16822.0
2020-03-11 13:30:00,155.59,156.07,155.46,155.61,18394.0,155.59,156.07,155.46,155.61,18394.0
2020-03-11 13:40:00,155.65,155.69,154.47,155.33,25283.0,155.65,155.69,154.47,155.33,25283.0
2020-03-11 13:50:00,155.18,155.39,154.57,154.99,25043.0,155.18,155.39,154.57,154.99,25043.0
2020-03-11 14:00:00,154.98,155.12,153.65,153.77,27060.0,154.98,155.12,153.65,153.77,27060.0
2020-03-11 14:10:00,153.87,154.22,153.57,153.85,31416.0,153.87,154.22,153.57,153.85,31416.0
2020-03-11 14:20:00,153.87,154.11,153.56,153.97,28999.0,153.87,154.11,153.56,153.97,28999.0
2020-03-11 14:30:00,153.98,154.8,153.88,154.72,22235.0,153.98,154.8,153.88,154.72,22235.0
2020-03-11 14:40:00,154.82,155.47,154.27,154.28,37002.0,154.82,155.47,154.27,154.28,37002.0
2020-03-11 14:50:00,154.25,155.14,153.98,154.22,23827.0,154.25,155.14,153.98,154.22,23827.0
2020-03-11 15:00:00,154.25,154.6,152.53,152.72,48104.0,154.25,154.6,152.53,152.72,48104.0
2020-03-11 15:10:00,152.82,153.52,152.47,153.28,289704.0,152.82,153.52,152.47,153.28,289704.0
2020-03-11 15:20:00,153.18,153.85,152.36,153.73,131697.0,153.18,153.85,152.36,153.73,131697.0
2020-03-11 15:30:00,153.73,155.38,153.47,155.05,121056.0,153.73,155.38,153.47,155.05,121056.0
2020-03-11 15:40:00,155.09,155.52,154.58,155.34,77306.0,155.09,155.52,154.58,155.34,77306.0
2020-03-11 15:50:00,155.25,155.49,154.0,154.36,251431.0,155.25,155.49,154.0,154.36,251431.0
2020-03-12 09:30:00,143.79,145.19,142.23,143.62,135798.0,143.79,145.19,142.23,143.62,135798.0
2020-03-12 09:40:00,143.62,143.62,143.62,143.62,0.0,143.62,143.62,143.62,143.62,0.0
2020-03-12 09:50:00,142.18,145.38,141.11,145.12,144496.0,142.18,145.38,141.11,145.12,144496.0
2020-03-12 10:00:00,144.63,146.74,143.77,145.33,213835.0,144.63,146.74,143.77,145.33,213835.0
2020-03-12 10:10:00,145.22,145.22,143.19,143.93,98215.0,145.22,145.22,143.19,143.93,98215.0
2020-03-12 10:20:00,143.92,145.38,143.44,144.79,66467.0,143.92,145.38,143.44,144.79,66467.0
2020-03-12 10:30:00,144.76,145.77,144.24,144.44,112872.0,144.76,145.77,144.24,144.44,112872.0
2020-03-12 10:40:00,144.57,145.75,144.11,145.58,107664.0,144.57,145.75,144.11,145.58,107664.0
2020-03-12 10:50:00,145.61,146.69,145.37,146.53,244719.0,145.61,146.69,145.37,146.53,244719.0
2020-03-12 11:00:00,146.53,146.98,145.95,145.98,61960.0,146.53,146.98,145.95,145.98,61960.0
2020-03-12 11:10:00,145.97,145.99,144.26,144.59,61711.0,145.97,145.99,144.26,144.59,61711.0
2020-03-12 11:20:00,144.69,145.23,143.69,143.99,48735.0,144.69,145.23,143.69,143.99,48735.0
2020-03-12 11:30:00,143.9,144.43,142.75,143.14,43436.0,143.9,144.43,142.75,143.14,43436.0
2020-03-12 11:40:00,143.36,143.5,142.57,142.72,27027.0,143.36,143.5,142.57,142.72,27027.0
2020-03-12 11:50:00,142.58,143.32,141.92,142.72,32512.0,142.58,143.32,141.92,142.72,32512.0
2020-03-12 12:00:00,142.87,142.87,141.41,141.41,33502.0,142.87,142.87,141.41,141.41,33502.0
2020-03-12 12:10:00,141.41,142.25,140.54,141.89,35652.0,141.41,142.25,140.54,141.89,35652.0
2020-03-12 12:20:00,142.04,143.17,141.77,142.66,22554.0,142.04,143.17,141.77,142.66,22554.0
2020-03-12 12:30:00,142.62,142.62,141.44,142.33,26131.0,142.62,142.62,141.44,142.33,26131.0
2020-03-12 12:40:00,142.19,142.6,141.38,141.64,45314.0,142.19,142.6,141.38,141.64,45314.0
2020-03-12 12:50:00,141.82,146.91,141.73,145.8,52974.0,141.82,146.91,141.73,145.8,52974.0
2020-03-12 13:00:00,145.75,148.5,144.74,145.94,76002.0,145.75,148.5,144.74,145.94,76002.0
2020-03-12 13:10:00,146.19,146.6,143.26,144.43,59758.0,146.19,146.6,143.26,144.43,59758.0
2020-03-12 13:20:00,144.34,145.06,143.69,144.68,41870.0,144.34,145.06,143.69,144.68,41870.0
2020-03-12 13:30:00,144.6,145.32,142.11,142.28,28133.0,144.6,145.32,142.11,142.28,28133.0
2020-03-12 13:40:00,142.13,143.72,141.95,143.72,46359.0,142.13,143.72,141.95,143.72,46359.0
2020-03-12 13:50:00,143.58,143.93,142.42,143.73,59865.0,143.58,143.93,142.42,143.73,59865.0
2020-03-12 14:00:00,143.86,144.36,142.25,142.8,82134.0,143.86,144.36,142.25,142.8,82134.0
2020-03-12 14:10:00,142.89,143.1,141.4,142.4,32673.0,142.89,143.1,141.4,142.4,32673.0
2020-03-12 14:20:00,142.36,143.41,142.17,142.95,50584.0,142.36,143.41,142.17,142.95,50584.0
2020-03-12 14:30:00,142.59,143.07,141.86,142.03,59013.0,142.59,143.07,141.86,142.03,59013.0
2020-03-12 14:40:00,142.0,143.28,141.87,143.28,38440.0,142.0,143.28,141.87,143.28,38440.0
2020-03-12 14:50:00,143.44,143.79,141.29,141.29,60692.0,143.44,143.79,141.29,141.29,60692.0
2020-03-12 15:00:00,141.36,141.9,140.29,141.27,81364.0,141.36,141.9,140.29,141.27,81364.0
2020-03-12 15:10:00,141.5,142.57,140.06,140.31,86835.0,141.5,142.57,140.06,140.31,86835.0
2020-03-12 15:20:00,140.27,140.36,138.93,139.1,115230.0,140.27,140.36,138.93,139.1,115230.0
2020-03-12 15:30:00,139.01,139.57,138.89,139.06,172638.0,139.01,139.57,138.89,139.06,172638.0
2020-03-12 15:40:00,139.06,139.68,138.58,139.12,275156.0,139.06,139.68,138.58,139.12,275156.0
2020-03-12 15:50:00,139.16,139.82,135.7,135.95,414712.0,139.16,139.82,135.7,135.95,414712.0
2020-03-13 09:30:00,146.0,149.0,144.56,144.56,143828.0,146.0,149.0,144.56,144.56,143828.0
2020-03-13 09:40:00,144.25,144.25,142.05,142.89,45896.0,144.25,144.25,142.05,142.89,45896.0
2020-03-13 09:50:00,142.92,142.97,141.01,142.5,90160.0,142.92,142.97,141.01,142.5,90160.0
2020-03-13 10:00:00,142.33,142.45,141.76,141.9,71297.0,142.33,142.45,141.76,141.9,71297.0
2020-03-13 10:10:00,141.71,142.84,141.41,142.83,53457.0,141.71,142.84,141.41,142.83,53457.0
2020-03-13 10:20:00,142.47,143.27,140.23,140.23,39641.0,142.47,143.27,140.23,140.23,39641.0
2020-03-13 10:30:00,140.48,141.38,140.2,141.38,35180.0,140.48,141.38,140.2,141.38,35180.0
2020-03-13 10:40:00,141.13,142.05,141.04,141.78,43113.0,141.13,142.05,141.04,141.78,43113.0
2020-03-13 10:50:00,141.71,142.11,141.28,141.29,43732.0,141.71,142.11,141.28,141.29,43732.0
2020-03-13 11:00:00,141.28,142.32,141.12,142.31,38607.0,141.28,142.32,141.12,142.31,38607.0
2020-03-13 11:10:00,142.2,142.48,141.53,142.4,168553.0,142.2,142.48,141.53,142.4,168553.0
2020-03-13 11:20:00,142.46,142.78,141.13,141.13,33482.0,142.46,142.78,141.13,141.13,33482.0
2020-03-13 11:30:00,140.72,141.1,140.13,140.43,27563.0,140.72,141.1,140.13,140.43,27563.0
2020-03-13 11:40:00,140.36,140.44,138.45,139.12,21881.0,140.36,140.44,138.45,139.12,21881.0
2020-03-13 11:50:00,139.19,141.97,139.05,141.2,48959.0,139.19,141.97,139.05,141.2,48959.0
2020-03-13 12:00:00,141.31,141.83,140.52,141.0,57137.0,141.31,141.83,140.52,141.0,57137.0
2020-03-13 12:10:00,141.0,142.35,140.77,141.42,58590.0,141.0,142.35,140.77,141.42,58590.0
2020-03-13 12:20:00,141.39,142.92,141.13,142.36,62179.0,141.39,142.92,141.13,142.36,62179.0
2020-03-13 12:30:00,142.13,144.62,141.93,144.26,65157.0,142.13,144.62,141.93,144.26,65157.0
2020-03-13 12:40:00,144.44,147.33,144.44,147.18,33239.0,144.44,147.33,144.44,147.18,33239.0
2020-03-13 12:50:00,147.13,149.7,147.12,147.93,118804.0,147.13,149.7,147.12,147.93,118804.0
2020-03-13 13:00:00,147.78,148.84,147.23,148.48,98515.0,147.78,148.84,147.23,148.48,98515.0
2020-03-13 13:10:00,148.59,150.36,148.19,149.66,83178.0,148.59,150.36,148.19,149.66,83178.0
2020-03-13 13:20:00,149.65,150.26,148.92,150.26,41747.0,149.65,150.26,148.92,150.26,41747.0
2020-03-13 13:30:00,150.29,151.46,150.01,150.66,78255.0,150.29,151.46,150.01,150.66,78255.0
2020-03-13 13:40:00,150.72,152.99,150.72,152.84,55064.0,150.72,152.99,150.72,152.84,55064.0
2020-03-13 13:50:00,152.94,153.09,149.67,149.82,44017.0,152.94,153.09,149.67,149.82,44017.0
2020-03-13 14:00:00,149.94,149.96,145.94,147.27,51153.0,149.94,149.96,145.94,147.27,51153.0
2020-03-13 14:10:00,147.05,147.89,147.05,147.38,30723.0,147.05,147.89,147.05,147.38,30723.0
2020-03-13 14:20:00,147.32,147.52,145.95,146.06,31112.0,147.32,147.52,145.95,146.06,31112.0
2020-03-13 14:30:00,146.18,146.41,145.25,145.35,39086.0,146.18,146.41,145.25,145.35,39086.0
2020-03-13 14:40:00,145.27,147.59,144.92,146.71,31987.0,145.27,147.59,144.92,146.71,31987.0
2020-03-13 14:50:00,146.89,147.59,146.71,147.51,43093.0,146.89,147.59,146.71,147.51,43093.0
2020-03-13 15:00:00,147.42,149.67,147.38,148.42,50956.0,147.42,149.67,147.38,148.42,50956.0
2020-03-13 15:10:00,148.44,149.83,148.04,149.7,71854.0,148.44,149.83,148.04,149.7,71854.0
2020-03-13 15:20:00,149.76,150.81,149.67,150.1,48939.0,149.76,150.81,149.67,150.1,48939.0
2020-03-13 15:30:00,150.21,150.53,146.21,148.41,98768.0,150.21,150.53,146.21,148.41,98768.0
2020-03-13 15:40:00,148.19,153.22,148.02,153.22,57775.0,148.19,153.22,148.02,153.22,57775.0
2020-03-13 15:50:00,153.12,158.17,153.11,158.03,318251.0,153.12,158.17,153.11,158.03,318251.0
2020-03-16 09:30:00,140.84,140.99,140.84,140.99,255.0,140.84,140.99,140.84,140.99,255.0
2020-03-16 09:40:00,139.37,141.23,135.24,137.71,62727.0,139.37,141.23,135.24,137.71,62727.0
2020-03-16 09:50:00,137.71,140.49,136.42,140.49,128921.0,137.71,140.49,136.42,140.49,128921.0
2020-03-16 10:00:00,140.47,140.48,137.59,138.91,55484.0,140.47,140.48,137.59,138.91,55484.0
2020-03-16 10:10:00,139.08,139.78,138.43,139.21,80802.0,139.08,139.78,138.43,139.21,80802.0
2020-03-16 10:20:00,138.96,141.35,138.92,139.69,58207.0,138.96,141.35,138.92,139.69,58207.0
2020-03-16 10:30:00,139.67,141.49,139.67,141.49,71767.0,139.67,141.49,139.67,141.49,71767.0
2020-03-16 10:40:00,141.39,141.9,140.55,141.02,89876.0,141.39,141.9,140.55,141.02,89876.0
2020-03-16 10:50:00,141.08,143.71,140.39,143.39,42998.0,141.08,143.71,140.39,143.39,42998.0
2020-03-16 11:00:00,143.53,146.54,143.09,146.54,84558.0,143.53,146.54,143.09,146.54,84558.0
2020-03-16 11:10:00,146.33,150.98,146.16,150.76,91120.0,146.33,150.98,146.16,150.76,91120.0
2020-03-16 11:20:00,150.93,151.64,149.55,149.95,85232.0,150.93,151.64,149.55,149.95,85232.0
2020-03-16 11:30:00,150.06,150.53,149.29,150.23,49374.0,150.06,150.53,149.29,150.23,49374.0
2020-03-16 11:40:00,150.54,151.59,149.78,151.44,31308.0,150.54,151.59,149.78,151.44,31308.0
2020-03-16 11:50:00,151.45,152.49,151.19,152.38,56087.0,151.45,152.49,151.19,152.38,56087.0
2020-03-16 12:00:00,152.33,153.14,151.5,151.67,36067.0,152.33,153.14,151.5,151.67,36067.0
2020-03-16 12:10:00,151.71,152.11,151.0,151.17,41900.0,151.71,152.11,151.0,151.17,41900.0
2020-03-16 12:20:00,151.16,152.5,151.08,151.86,69990.0,151.16,152.5,151.08,151.86,69990.0
2020-03-16 12:30:00,151.79,153.25,151.34,152.59,33425.0,151.79,153.25,151.34,152.59,33425.0
2020-03-16 12:40:00,152.68,153.49,151.71,151.81,31057.0,152.68,153.49,151.71,151.81,31057.0
2020-03-16 12:50:00,151.86,152.05,149.27,149.27,86121.0,151.86,152.05,149.27,149.27,86121.0
2020-03-16 13:00:00,149.31,149.44,146.8,146.94,16723.0,149.31,149.44,146.8,146.94,16723.0
2020-03-16 13:10:00,146.62,148.9,146.3,146.94,42549.0,146.62,148.9,146.3,146.94,42549.0
2020-03-16 13:20:00,147.03,147.2,146.42,146.69,34915.0,147.03,147.2,146.42,146.69,34915.0
2020-03-16 13:30:00,146.64,147.28,146.14,146.66,51444.0,146.64,147.28,146.14,146.66,51444.0
2020-03-16 13:40:00,146.78,147.11,146.1,146.81,74116.0,146.78,147.11,146.1,146.81,74116.0
2020-03-16 13:50:00,146.89,147.74,146.61,147.05,43831.0,146.89,147.74,146.61,147.05,43831.0
2020-03-16 14:00:00,147.05,148.55,146.75,148.37,57152.0,147.05,148.55,146.75,148.37,57152.0
2020-03-16 14:10:00,148.36,149.09,147.77,147.83,28585.0,148.36,149.09,147.77,147.83,28585.0
2020-03-16 14:20:00,147.7,148.95,147.01,148.95,31206.0,147.7,148.95,147.01,148.95,31206.0
2020-03-16 14:30:00,148.88,151.28,148.65,150.74,63045.0,148.88,151.28,148.65,150.74,63045.0
2020-03-16 14:40:00,151.23,151.23,148.35,148.5,49931.0,151.23,151.23,148.35,148.5,49931.0
2020-03-16 14:50:00,148.5,150.56,148.22,149.63,60023.0,148.5,150.56,148.22,149.63,60023.0
2020-03-16 15:00:00,149.84,150.71,149.26,149.37,63366.0,149.84,150.71,149.26,149.37,63366.0
2020-03-16 15:10:00,149.49,151.11,149.49,150.77,61526.0,149.49,151.11,149.49,150.77,61526.0
2020-03-16 15:20:00,150.84,151.76,150.33,150.71,75919.0,150.84,151.76,150.33,150.71,75919.0
2020-03-16 15:30:00,150.5,150.83,149.39,150.69,102837.0,150.5,150.83,149.39,150.69,102837.0
2020-03-16 15:40:00,150.87,152.62,149.64,151.17,205490.0,150.87,152.62,149.64,151.17,205490.0
2020-03-16 15:50:00,151.19,151.27,148.03,148.03,482461.0,151.19,151.27,148.03,148.03,482461.0
2020-03-17 09:30:00,149.69,151.55,143.57,143.57,85369.0,149.69,151.55,143.57,143.57,85369.0
2020-03-17 09:40:00,143.96,144.2,140.05,141.93,85566.0,143.96,144.2,140.05,141.93,85566.0
2020-03-17 09:50:00,141.92,142.13,140.27,141.19,51335.0,141.92,142.13,140.27,141.19,51335.0
2020-03-17 10:00:00,141.15,144.08,140.7,143.27,57731.0,141.15,144.08,140.7,143.27,57731.0
2020-03-17 10:10:00,143.39,144.48,143.06,143.57,48296.0,143.39,144.48,143.06,143.57,48296.0
2020-03-17 10:20:00,143.48,144.75,142.87,143.42,45206.0,143.48,144.75,142.87,143.42,45206.0
2020-03-17 10:30:00,143.42,144.04,141.7,142.89,48321.0,143.42,144.04,141.7,142.89,48321.0
2020-03-17 10:40:00,142.92,147.23,142.76,146.93,60637.0,142.92,147.23,142.76,146.93,60637.0
2020-03-17 10:50:00,146.93,146.94,144.21,145.91,34385.0,146.93,146.94,144.21,145.91,34385.0
2020-03-17 11:00:00,145.9,148.98,145.35,148.97,41982.0,145.9,148.98,145.35,148.97,41982.0
2020-03-17 11:10:00,149.0,150.03,148.76,149.39,41339.0,149.0,150.03,148.76,149.39,41339.0
2020-03-17 11:20:00,149.58,150.04,147.55,149.01,35652.0,149.58,150.04,147.55,149.01,35652.0
2020-03-17 11:30:00,149.07,149.69,147.05,147.57,40609.0,149.07,149.69,147.05,147.57,40609.0
2020-03-17 11:40:00,147.57,150.36,147.03,150.14,41129.0,147.57,150.36,147.03,150.14,41129.0
2020-03-17 11:50:00,150.0,150.65,148.67,149.4,40026.0,150.0,150.65,148.67,149.4,40026.0
2020-03-17 12:00:00,149.39,150.5,148.45,150.5,39188.0,149.39,150.5,148.45,150.5,39188.0
2020-03-17 12:10:00,150.41,150.68,149.17,149.74,44739.0,150.41,150.68,149.17,149.74,44739.0
2020-03-17 12:20:00,149.93,150.07,147.34,147.34,30208.0,149.93,150.07,147.34,147.34,30208.0
2020-03-17 12:30:00,147.36,148.22,147.35,147.65,27314.0,147.36,148.22,147.35,147.65,27314.0
2020-03-17 12:40:00,147.64,147.64,147.03,147.13,26141.0,147.64,147.64,147.03,147.13,26141.0
2020-03-17 12:50:00,147.07,147.08,145.87,146.3,52165.0,147.07,147.08,145.87,146.3,52165.0
2020-03-17 13:00:00,146.31,147.95,146.29,146.86,38553.0,146.31,147.95,146.29,146.86,38553.0
2020-03-17 13:10:00,146.9,146.9,144.72,145.46,28417.0,146.9,146.9,144.72,145.46,28417.0
2020-03-17 13:20:00,145.42,145.89,144.83,145.26,29701.0,145.42,145.89,144.83,145.26,29701.0
2020-03-17 13:30:00,145.31,146.87,145.04,146.86,41398.0,145.31,146.87,145.04,146.86,41398.0
2020-03-17 13:40:00,147.0,149.02,146.69,148.7,35594.0,147.0,149.02,146.69,148.7,35594.0
2020-03-17 13:50:00,148.7,149.04,147.88,148.44,36088.0,148.7,149.04,147.88,148.44,36088.0
2020-03-17 14:00:00,148.43,150.74,147.83,150.56,45310.0,148.43,150.74,147.83,150.56,45310.0
2020-03-17 14:10:00,150.67,152.78,150.62,152.78,36477.0,150.67,152.78,150.62,152.78,36477.0
2020-03-17 14:20:00,152.76,152.76,150.21,151.4,36874.0,152.76,152.76,150.21,151.4,36874.0
2020-03-17 14:30:00,151.42,152.12,151.34,151.52,50467.0,151.42,152.12,151.34,151.52,50467.0
2020-03-17 14:40:00,151.4,151.67,148.95,149.01,42924.0,151.4,151.67,148.95,149.01,42924.0
2020-03-17 14:50:00,149.05,151.41,148.96,151.19,86008.0,149.05,151.41,148.96,151.19,86008.0
2020-03-17 15:00:00,151.19,152.64,149.34,152.43,116725.0,151.19,152.64,149.34,152.43,116725.0
2020-03-17 15:10:00,152.72,154.1,151.83,152.86,104208.0,152.72,154.1,151.83,152.86,104208.0
2020-03-17 15:20:00,152.87,153.16,151.64,153.13,89975.0,152.87,153.16,151.64,153.13,89975.0
2020-03-17 15:30:00,153.06,157.95,152.88,156.89,170059.0,153.06,157.95,152.88,156.89,170059.0
2020-03-17 15:40:00,156.97,157.06,155.19,155.19,157565.0,156.97,157.06,155.19,155.19,157565.0
2020-03-17 15:50:00,155.2,155.65,153.0,155.32,411649.0,155.2,155.65,153.0,155.32,411649.0
2020-03-18 09:30:00,145.22,150.0,144.01,146.73,47765.0,145.22,150.0,144.01,146.73,47765.0
2020-03-18 09:40:00,147.25,149.7,146.53,148.55,41750.0,147.25,149.7,146.53,148.55,41750.0
2020-03-18 09:50:00,148.55,152.02,148.16,149.5,40986.0,148.55,152.02,148.16,149.5,40986.0
2020-03-18 10:00:00,148.99,150.0,147.19,148.5,55755.0,148.99,150.0,147.19,148.5,55755.0
2020-03-18 10:10:00,148.5,150.45,148.5,149.08,28983.0,148.5,150.45,148.5,149.08,28983.0
2020-03-18 10:20:00,148.89,152.16,148.73,152.16,99038.0,148.89,152.16,148.73,152.16,99038.0
2020-03-18 10:30:00,152.33,153.26,151.22,153.26,36428.0,152.33,153.26,151.22,153.26,36428.0
2020-03-18 10:40:00,153.17,154.38,152.11,152.78,43368.0,153.17,154.38,152.11,152.78,43368.0
2020-03-18 10:50:00,152.51,152.75,148.0,148.23,65199.0,152.51,152.75,148.0,148.23,65199.0
2020-03-18 11:00:00,148.01,148.71,145.16,145.31,40138.0,148.01,148.71,145.16,145.31,40138.0
2020-03-18 11:10:00,145.31,145.31,143.85,144.78,52221.0,145.31,145.31,143.85,144.78,52221.0
2020-03-18 11:20:00,145.16,146.33,144.6,144.76,45407.0,145.16,146.33,144.6,144.76,45407.0
2020-03-18 11:30:00,145.0,145.83,143.57,144.01,42355.0,145.0,145.83,143.57,144.01,42355.0
2020-03-18 11:40:00,144.05,144.28,142.5,143.0,54959.0,144.05,144.28,142.5,143.0,54959.0
2020-03-18 11:50:00,143.27,145.37,143.14,145.11,75330.0,143.27,145.37,143.14,145.11,75330.0
2020-03-18 12:00:00,144.96,144.99,141.46,142.04,46131.0,144.96,144.99,141.46,142.04,46131.0
2020-03-18 12:10:00,142.19,142.19,137.32,137.64,73712.0,142.19,142.19,137.32,137.64,73712.0
2020-03-18 12:20:00,137.66,142.22,137.63,141.71,45749.0,137.66,142.22,137.63,141.71,45749.0
2020-03-18 12:30:00,141.69,141.87,138.55,138.94,23788.0,141.69,141.87,138.55,138.94,23788.0
2020-03-18 12:40:00,138.97,139.6,138.22,138.72,40336.0,138.97,139.6,138.22,138.72,40336.0
2020-03-18 12:50:00,138.66,139.04,137.91,138.04,16847.0,138.66,139.04,137.91,138.04,16847.0
2020-03-18 13:00:00,138.04,138.04,138.04,138.04,0.0,138.04,138.04,138.04,138.04,0.0
2020-03-18 13:10:00,136.65,138.45,136.65,137.87,53033.0,136.65,138.45,136.65,137.87,53033.0
2020-03-18 13:20:00,138.02,138.39,135.63,135.63,87738.0,138.02,138.39,135.63,135.63,87738.0
2020-03-18 13:30:00,135.56,135.76,133.18,133.86,104749.0,135.56,135.76,133.18,133.86,104749.0
2020-03-18 13:40:00,134.0,135.84,132.19,132.93,71940.0,134.0,135.84,132.19,132.93,71940.0
2020-03-18 13:50:00,132.72,132.73,129.11,129.32,67895.0,132.72,132.73,129.11,129.32,67895.0
2020-03-18 14:00:00,129.31,129.4,125.38,126.07,115811.0,129.31,129.4,125.38,126.07,115811.0
2020-03-18 14:10:00,126.07,129.04,126.06,128.06,92708.0,126.07,129.04,126.06,128.06,92708.0
2020-03-18 14:20:00,127.97,128.26,126.35,127.58,133723.0,127.97,128.26,126.35,127.58,133723.0
2020-03-18 14:30:00,127.51,128.59,126.79,128.59,152443.0,127.51,128.59,126.79,128.59,152443.0
2020-03-18 14:40:00,128.55,128.8,126.16,126.8,216382.0,128.55,128.8,126.16,126.8,216382.0
2020-03-18 14:50:00,126.77,130.64,126.6,130.64,157882.0,126.77,130.64,126.6,130.64,157882.0
2020-03-18 15:00:00,131.14,131.88,128.39,131.33,272892.0,131.14,131.88,128.39,131.33,272892.0
2020-03-18 15:10:00,131.38,134.88,131.37,134.75,96162.0,131.38,134.88,131.37,134.75,96162.0
2020-03-18 15:20:00,134.75,137.46,134.6,137.04,116679.0,134.75,137.46,134.6,137.04,116679.0
2020-03-18 15:30:00,137.21,138.61,135.33,135.59,98586.0,137.21,138.61,135.33,135.59,98586.0
2020-03-18 15:40:00,135.4,138.74,135.36,138.72,136418.0,135.4,138.74,135.36,138.72,136418.0
2020-03-18 15:50:00,138.74,144.03,137.57,142.51,466959.0,138.74,144.03,137.57,142.51,466959.0
2020-03-19 09:30:00,141.45,143.85,137.91,137.92,59634.0,141.45,143.85,137.91,137.92,59634.0
2020-03-19 09:40:00,137.42,137.9,136.31,137.01,29039.0,137.42,137.9,136.31,137.01,29039.0
2020-03-19 09:50:00,136.9,138.35,136.55,138.35,58016.0,136.9,138.35,136.55,138.35,58016.0
2020-03-19 10:00:00,139.5,139.5,136.15,138.42,56414.0,139.5,139.5,136.15,138.42,56414.0
2020-03-19 10:10:00,138.29,138.68,136.69,136.88,90621.0,138.29,138.68,136.69,136.88,90621.0
2020-03-19 10:20:00,136.68,139.33,136.25,139.19,48490.0,136.68,139.33,136.25,139.19,48490.0
2020-03-19 10:30:00,139.18,139.68,138.32,138.71,27782.0,139.18,139.68,138.32,138.71,27782.0
2020-03-19 10:40:00,138.42,138.71,137.43,138.11,26174.0,138.42,138.71,137.43,138.11,26174.0
2020-03-19 10:50:00,138.03,138.69,137.13,138.31,21007.0,138.03,138.69,137.13,138.31,21007.0
2020-03-19 11:00:00,138.18,138.7,135.22,135.22,33996.0,138.18,138.7,135.22,135.22,33996.0
2020-03-19 11:10:00,135.04,137.7,134.98,137.54,34551.0,135.04,137.7,134.98,137.54,34551.0
2020-03-19 11:20:00,137.69,141.75,137.53,141.75,57629.0,137.69,141.75,137.53,141.75,57629.0
2020-03-19 11:30:00,141.79,142.48,139.91,142.13,478458.0,141.79,142.48,139.91,142.13,478458.0
2020-03-19 11:40:00,142.07,146.71,142.07,144.74,91574.0,142.07,146.71,142.07,144.74,91574.0
2020-03-19 11:50:00,144.59,144.59,139.92,140.33,26794.0,144.59,144.59,139.92,140.33,26794.0
2020-03-19 12:00:00,140.25,140.26,138.46,138.57,30716.0,140.25,140.26,138.46,138.57,30716.0
2020-03-19 12:10:00,138.14,139.17,137.68,138.83,24246.0,138.14,139.17,137.68,138.83,24246.0
2020-03-19 12:20:00,138.95,139.77,137.58,139.71,34028.0,138.95,139.77,137.58,139.71,34028.0
2020-03-19 12:30:00,139.56,140.95,138.64,140.78,115137.0,139.56,140.95,138.64,140.78,115137.0
2020-03-19 12:40:00,140.86,143.29,140.47,142.84,70013.0,140.86,143.29,140.47,142.84,70013.0
2020-03-19 12:50:00,142.7,143.4,141.92,142.08,29272.0,142.7,143.4,141.92,142.08,29272.0
2020-03-19 13:00:00,142.34,142.53,140.0,140.17,46030.0,142.34,142.53,140.0,140.17,46030.0
2020-03-19 13:10:00,140.34,141.71,140.25,141.42,18658.0,140.34,141.71,140.25,141.42,18658.0
2020-03-19 13:20:00,141.36,142.39,139.45,139.76,32577.0,141.36,142.39,139.45,139.76,32577.0
2020-03-19 13:30:00,139.51,142.86,139.4,142.84,45241.0,139.51,142.86,139.4,142.84,45241.0
2020-03-19 13:40:00,142.85,145.5,142.81,143.68,39821.0,142.85,145.5,142.81,143.68,39821.0
2020-03-19 13:50:00,143.57,144.66,142.87,143.44,27946.0,143.57,144.66,142.87,143.44,27946.0
2020-03-19 14:00:00,143.5,143.63,140.96,141.52,20000.0,143.5,143.63,140.96,141.52,20000.0
2020-03-19 14:10:00,141.65,142.92,141.65,142.4,39181.0,141.65,142.92,141.65,142.4,39181.0
2020-03-19 14:20:00,142.52,144.53,142.36,144.39,35524.0,142.52,144.53,142.36,144.39,35524.0
2020-03-19 14:30:00,144.52,146.69,144.3,146.5,75902.0,144.52,146.69,144.3,146.5,75902.0
2020-03-19 14:40:00,146.7,148.03,145.52,145.57,34503.0,146.7,148.03,145.52,145.57,34503.0
2020-03-19 14:50:00,145.23,145.48,144.44,145.48,17335.0,145.23,145.48,144.44,145.48,17335.0
2020-03-19 15:00:00,145.51,146.13,144.65,145.57,29423.0,145.51,146.13,144.65,145.57,29423.0
2020-03-19 15:10:00,145.22,148.47,145.01,148.34,35203.0,145.22,148.47,145.01,148.34,35203.0
2020-03-19 15:20:00,148.35,150.0,148.17,149.68,73992.0,148.35,150.0,148.17,149.68,73992.0
2020-03-19 15:30:00,149.67,150.39,149.07,150.02,108547.0,149.67,150.39,149.07,150.02,108547.0
2020-03-19 15:40:00,150.03,150.37,149.34,150.05,110575.0,150.03,150.37,149.34,150.05,110575.0
2020-03-19 15:50:00,150.15,152.27,148.7,149.22,385028.0,150.15,152.27,148.7,149.22,385028.0
2020-03-20 09:30:00,151.46,152.78,150.06,151.47,335372.0,151.46,152.78,150.06,151.47,335372.0
2020-03-20 09:40:00,151.59,151.96,150.45,150.85,78285.0,151.59,151.96,150.45,150.85,78285.0
2020-03-20 09:50:00,150.54,152.87,150.45,152.14,35789.0,150.54,152.87,150.45,152.14,35789.0
2020-03-20 10:00:00,152.03,153.0,150.52,150.52,22215.0,152.03,153.0,150.52,150.52,22215.0
2020-03-20 10:10:00,150.55,154.24,150.54,153.55,26348.0,150.55,154.24,150.54,153.55,26348.0
2020-03-20 10:20:00,153.61,154.79,152.86,153.95,23630.0,153.61,154.79,152.86,153.95,23630.0
2020-03-20 10:30:00,153.92,155.13,153.71,153.86,43791.0,153.92,155.13,153.71,153.86,43791.0
2020-03-20 10:40:00,154.19,154.97,152.31,152.77,21621.0,154.19,154.97,152.31,152.77,21621.0
2020-03-20 10:50:00,152.89,155.95,152.77,155.88,52304.0,152.89,155.95,152.77,155.88,52304.0
2020-03-20 11:00:00,155.75,156.06,153.09,153.63,60543.0,155.75,156.06,153.09,153.63,60543.0
2020-03-20 11:10:00,153.39,153.54,151.09,151.91,43651.0,153.39,153.54,151.09,151.91,43651.0
2020-03-20 11:20:00,151.86,151.86,149.24,150.57,62885.0,151.86,151.86,149.24,150.57,62885.0
2020-03-20 11:30:00,150.36,152.1,150.18,151.83,84364.0,150.36,152.1,150.18,151.83,84364.0
2020-03-20 11:40:00,151.53,151.89,150.62,151.41,68431.0,151.53,151.89,150.62,151.41,68431.0
2020-03-20 11:50:00,151.31,152.34,150.92,151.94,43302.0,151.31,152.34,150.92,151.94,43302.0
2020-03-20 12:00:00,151.94,152.55,150.26,150.26,94566.0,151.94,152.55,150.26,150.26,94566.0
2020-03-20 12:10:00,150.33,150.59,149.22,149.81,124055.0,150.33,150.59,149.22,149.81,124055.0
2020-03-20 12:20:00,149.75,150.0,148.72,149.11,130170.0,149.75,150.0,148.72,149.11,130170.0
2020-03-20 12:30:00,149.4,151.5,149.4,150.63,28079.0,149.4,151.5,149.4,150.63,28079.0
2020-03-20 12:40:00,150.47,150.96,149.37,150.39,52456.0,150.47,150.96,149.37,150.39,52456.0
2020-03-20 12:50:00,150.24,152.17,150.2,151.21,29100.0,150.24,152.17,150.2,151.21,29100.0
2020-03-20 13:00:00,151.32,152.47,151.28,151.89,25068.0,151.32,152.47,151.28,151.89,25068.0
2020-03-20 13:10:00,152.18,153.92,151.33,153.86,36114.0,152.18,153.92,151.33,153.86,36114.0
2020-03-20 13:20:00,153.72,153.72,150.86,151.0,87118.0,153.72,153.72,150.86,151.0,87118.0
2020-03-20 13:30:00,151.22,152.0,150.62,151.73,88515.0,151.22,152.0,150.62,151.73,88515.0
2020-03-20 13:40:00,151.53,151.55,149.54,149.74,28403.0,151.53,151.55,149.54,149.74,28403.0
2020-03-20 13:50:00,149.83,150.96,149.25,150.72,50651.0,149.83,150.96,149.25,150.72,50651.0
2020-03-20 14:00:00,150.67,150.83,148.4,150.08,79043.0,150.67,150.83,148.4,150.08,79043.0
2020-03-20 14:10:00,149.96,150.39,147.8,148.25,102858.0,149.96,150.39,147.8,148.25,102858.0
2020-03-20 14:20:00,148.66,149.5,147.89,148.64,119893.0,148.66,149.5,147.89,148.64,119893.0
2020-03-20 14:30:00,148.65,149.18,148.16,148.43,80794.0,148.65,149.18,148.16,148.43,80794.0
2020-03-20 14:40:00,148.56,148.65,146.77,146.81,114859.0,148.56,148.65,146.77,146.81,114859.0
2020-03-20 14:50:00,147.0,148.02,146.4,148.01,155523.0,147.0,148.02,146.4,148.01,155523.0
2020-03-20 15:00:00,147.81,149.03,147.44,148.37,53993.0,147.81,149.03,147.44,148.37,53993.0
2020-03-20 15:10:00,148.19,148.88,147.22,148.0,84298.0,148.19,148.88,147.22,148.0,84298.0
2020-03-20 15:20:00,147.97,148.15,145.38,147.9,113495.0,147.97,148.15,145.38,147.9,113495.0
2020-03-20 15:30:00,147.73,148.73,146.52,147.74,63787.0,147.73,148.73,146.52,147.74,63787.0
2020-03-20 15:40:00,148.05,148.97,147.24,147.57,192998.0,148.05,148.97,147.24,147.57,192998.0
2020-03-20 15:50:00,147.57,149.25,146.52,148.01,426534.0,147.57,149.25,146.52,148.01,426534.0
2020-03-23 09:30:00,147.81,150.0,145.6,146.54,67807.0,147.81,150.0,145.6,146.54,67807.0
2020-03-23 09:40:00,145.77,147.97,144.77,147.48,97811.0,145.77,147.97,144.77,147.48,97811.0
2020-03-23 09:50:00,147.72,151.47,147.21,150.84,47557.0,147.72,151.47,147.21,150.84,47557.0
2020-03-23 10:00:00,150.69,151.84,148.18,149.26,60639.0,150.69,151.84,148.18,149.26,60639.0
2020-03-23 10:10:00,149.46,150.87,145.81,146.08,61868.0,149.46,150.87,145.81,146.08,61868.0
2020-03-23 10:20:00,146.01,148.01,145.97,147.72,97174.0,146.01,148.01,145.97,147.72,97174.0
2020-03-23 10:30:00,148.12,148.73,146.67,148.0,40233.0,148.12,148.73,146.67,148.0,40233.0
2020-03-23 10:40:00,148.23,149.62,147.14,148.0,25659.0,148.23,149.62,147.14,148.0,25659.0
2020-03-23 10:50:00,148.17,148.37,145.73,145.78,84432.0,148.17,148.37,145.73,145.78,84432.0
2020-03-23 11:00:00,145.84,146.65,144.98,145.56,154958.0,145.84,146.65,144.98,145.56,154958.0
2020-03-23 11:10:00,146.11,146.85,143.97,144.39,89300.0,146.11,146.85,143.97,144.39,89300.0
2020-03-23 11:20:00,144.2,144.2,142.24,142.84,27832.0,144.2,144.2,142.24,142.84,27832.0
2020-03-23 11:30:00,142.75,144.55,142.51,143.22,39888.0,142.75,144.55,142.51,143.22,39888.0
2020-03-23 11:40:00,143.28,143.68,140.23,140.98,52731.0,143.28,143.68,140.23,140.98,52731.0
2020-03-23 11:50:00,141.19,143.48,140.89,141.44,60470.0,141.19,143.48,140.89,141.44,60470.0
2020-03-23 12:00:00,141.68,144.32,141.61,141.79,43031.0,141.68,144.32,141.61,141.79,43031.0
2020-03-23 12:10:00,141.89,146.01,140.97,145.29,52481.0,141.89,146.01,140.97,145.29,52481.0
2020-03-23 12:20:00,145.58,146.0,144.96,145.82,34017.0,145.58,146.0,144.96,145.82,34017.0
2020-03-23 12:30:00,145.98,146.32,145.04,145.59,36192.0,145.98,146.32,145.04,145.59,36192.0
2020-03-23 12:40:00,145.34,146.72,145.29,146.34,35058.0,145.34,146.72,145.29,146.34,35058.0
2020-03-23 12:50:00,146.21,147.09,145.33,146.59,50609.0,146.21,147.09,145.33,146.59,50609.0
2020-03-23 13:00:00,146.44,146.67,145.03,145.78,28673.0,146.44,146.67,145.03,145.78,28673.0
2020-03-23 13:10:00,146.06,146.98,145.25,146.17,45331.0,146.06,146.98,145.25,146.17,45331.0
2020-03-23 13:20:00,146.07,147.15,144.86,144.86,23423.0,146.07,147.15,144.86,144.86,23423.0
2020-03-23 13:30:00,144.88,145.1,143.24,143.42,24193.0,144.88,145.1,143.24,143.42,24193.0
2020-03-23 13:40:00,143.45,146.54,143.15,146.21,43678.0,143.45,146.54,143.15,146.21,43678.0
2020-03-23 13:50:00,145.98,146.05,141.67,142.34,24015.0,145.98,146.05,141.67,142.34,24015.0
2020-03-23 14:00:00,142.34,143.63,141.03,141.62,30686.0,142.34,143.63,141.03,141.62,30686.0
2020-03-23 14:10:00,141.44,143.74,141.44,143.42,51437.0,141.44,143.74,141.44,143.42,51437.0
2020-03-23 14:20:00,143.47,144.52,142.51,144.19,46500.0,143.47,144.52,142.51,144.19,46500.0
2020-03-23 14:30:00,144.39,144.57,141.07,141.42,27855.0,144.39,144.57,141.07,141.42,27855.0
2020-03-23 14:40:00,141.66,142.38,140.57,142.04,37205.0,141.66,142.38,140.57,142.04,37205.0
2020-03-23 14:50:00,142.04,142.04,138.3,138.52,35057.0,142.04,142.04,138.3,138.52,35057.0
2020-03-23 15:00:00,138.21,140.39,138.1,140.25,50473.0,138.21,140.39,138.1,140.25,50473.0
2020-03-23 15:10:00,140.04,140.98,139.42,140.13,44041.0,140.04,140.98,139.42,140.13,44041.0
2020-03-23 15:20:00,140.08,140.76,139.04,140.35,69891.0,140.08,140.76,139.04,140.35,69891.0
2020-03-23 15:30:00,140.36,142.81,140.31,142.43,68730.0,140.36,142.81,140.31,142.43,68730.0
2020-03-23 15:40:00,142.49,144.97,142.33,143.59,110875.0,142.49,144.97,142.33,143.59,110875.0
2020-03-23 15:50:00,143.15,146.07,142.93,144.07,227216.0,143.15,146.07,142.93,144.07,227216.0
2020-03-24 09:30:00,151.25,153.4,151.08,151.58,67896.0,151.25,153.4,151.08,151.58,67896.0
2020-03-24 09:40:00,151.82,151.96,147.38,150.16,27110.0,151.82,151.96,147.38,150.16,27110.0
2020-03-24 09:50:00,150.19,152.21,148.25,149.42,44529.0,150.19,152.21,148.25,149.42,44529.0
2020-03-24 10:00:00,149.41,151.02,148.57,148.75,61250.0,149.41,151.02,148.57,148.75,61250.0
2020-03-24 10:10:00,148.49,150.05,148.1,149.11,38963.0,148.49,150.05,148.1,149.11,38963.0
2020-03-24 10:20:00,149.17,151.37,149.0,149.0,54326.0,149.17,151.37,149.0,149.0,54326.0
2020-03-24 10:30:00,148.73,149.99,148.25,149.34,28564.0,148.73,149.99,148.25,149.34,28564.0
2020-03-24 10:40:00,149.18,149.31,146.36,146.49,30736.0,149.18,149.31,146.36,146.49,30736.0
2020-03-24 10:50:00,146.44,147.33,145.71,146.47,54407.0,146.44,147.33,145.71,146.47,54407.0
2020-03-24 11:00:00,146.3,146.61,144.89,145.15,35220.0,146.3,146.61,144.89,145.15,35220.0
2020-03-24 11:10:00,144.93,146.37,144.84,146.13,41902.0,144.93,146.37,144.84,146.13,41902.0
2020-03-24 11:20:00,146.07,148.46,146.07,147.85,51298.0,146.07,148.46,146.07,147.85,51298.0
2020-03-24 11:30:00,148.12,148.58,146.58,148.47,21969.0,148.12,148.58,146.58,148.47,21969.0
2020-03-24 11:40:00,148.5,148.93,146.93,146.93,38445.0,148.5,148.93,146.93,146.93,38445.0
2020-03-24 11:50:00,146.97,148.99,146.34,147.87,34586.0,146.97,148.99,146.34,147.87,34586.0
2020-03-24 12:00:00,148.17,148.24,147.04,147.26,26827.0,148.17,148.24,147.04,147.26,26827.0
2020-03-24 12:10:00,147.36,147.93,146.93,147.51,27948.0,147.36,147.93,146.93,147.51,27948.0
2020-03-24 12:20:00,147.52,148.03,146.51,147.59,76325.0,147.52,148.03,146.51,147.59,76325.0
2020-03-24 12:30:00,147.61,148.42,147.29,148.17,24067.0,147.61,148.42,147.29,148.17,24067.0
2020-03-24 12:40:00,148.12,148.18,146.59,146.94,28740.0,148.12,148.18,146.59,146.94,28740.0
2020-03-24 12:50:00,147.09,147.2,146.14,146.15,19310.0,147.09,147.2,146.14,146.15,19310.0
2020-03-24 13:00:00,146.31,147.15,144.5,144.59,38058.0,146.31,147.15,144.5,144.59,38058.0
2020-03-24 13:10:00,144.3,144.3,141.89,142.11,51422.0,144.3,144.3,141.89,142.11,51422.0
2020-03-24 13:20:00,142.24,143.06,141.8,142.42,43634.0,142.24,143.06,141.8,142.42,43634.0
2020-03-24 13:30:00,142.43,144.99,142.32,144.38,61338.0,142.43,144.99,142.32,144.38,61338.0
2020-03-24 13:40:00,144.51,144.73,143.51,143.6,18854.0,144.51,144.73,143.51,143.6,18854.0
2020-03-24 13:50:00,143.61,144.05,143.02,143.69,21098.0,143.61,144.05,143.02,143.69,21098.0
2020-03-24 14:00:00,143.58,143.98,142.12,142.19,35760.0,143.58,143.98,142.12,142.19,35760.0
2020-03-24 14:10:00,142.29,143.16,141.43,142.41,37954.0,142.29,143.16,141.43,142.41,37954.0
2020-03-24 14:20:00,142.8,145.3,142.66,145.13,16285.0,142.8,145.3,142.66,145.13,16285.0
2020-03-24 14:30:00,145.05,145.46,144.07,145.37,23640.0,145.05,145.46,144.07,145.37,23640.0
2020-03-24 14:40:00,145.2,146.27,145.02,145.45,37037.0,145.2,146.27,145.02,145.45,37037.0
2020-03-24 14:50:00,145.53,148.12,145.53,148.12,31595.0,145.53,148.12,145.53,148.12,31595.0
2020-03-24 15:00:00,147.69,148.91,147.23,148.83,32960.0,147.69,148.91,147.23,148.83,32960.0
2020-03-24 15:10:00,148.66,149.25,147.07,148.38,36826.0,148.66,149.25,147.07,148.38,36826.0
2020-03-24 15:20:00,148.35,148.98,148.01,148.25,35108.0,148.35,148.98,148.01,148.25,35108.0
2020-03-24 15:30:00,148.24,148.57,147.61,148.05,45256.0,148.24,148.57,147.61,148.05,45256.0
2020-03-24 15:40:00,148.1,148.6,146.84,147.26,63403.0,148.1,148.6,146.84,147.26,63403.0
2020-03-24 15:50:00,147.03,151.4,147.03,150.02,205468.0,147.03,151.4,147.03,150.02,205468.0
2020-03-25 09:30:00,149.33,151.39,147.29,150.31,65792.0,149.33,151.39,147.29,150.31,65792.0
2020-03-25 09:40:00,149.91,149.96,146.62,146.62,39672.0,149.91,149.96,146.62,146.62,39672.0
2020-03-25 09:50:00,147.04,147.15,144.55,145.4,43284.0,147.04,147.15,144.55,145.4,43284.0
2020-03-25 10:00:00,145.09,146.08,144.26,145.74,24811.0,145.09,146.08,144.26,145.74,24811.0
2020-03-25 10:10:00,145.57,145.57,143.58,143.97,22301.0,145.57,145.57,143.58,143.97,22301.0
2020-03-25 10:20:00,143.96,145.0,142.32,143.89,37615.0,143.96,145.0,142.32,143.89,37615.0
2020-03-25 10:30:00,143.8,145.49,143.58,144.96,41180.0,143.8,145.49,143.58,144.96,41180.0
2020-03-25 10:40:00,144.62,145.05,143.61,144.58,32232.0,144.62,145.05,143.61,144.58,32232.0
2020-03-25 10:50:00,144.54,145.91,143.76,145.59,34516.0,144.54,145.91,143.76,145.59,34516.0
2020-03-25 11:00:00,145.38,146.36,145.11,145.92,51447.0,145.38,146.36,145.11,145.92,51447.0
2020-03-25 11:10:00,145.92,146.2,144.61,145.52,25879.0,145.92,146.2,144.61,145.52,25879.0
2020-03-25 11:20:00,145.57,145.72,144.7,145.13,35832.0,145.57,145.72,144.7,145.13,35832.0
2020-03-25 11:30:00,144.96,145.12,143.58,144.05,20242.0,144.96,145.12,143.58,144.05,20242.0
2020-03-25 11:40:00,144.12,145.29,143.07,145.08,40010.0,144.12,145.29,143.07,145.08,40010.0
2020-03-25 11:50:00,145.29,145.65,144.8,144.94,23842.0,145.29,145.65,144.8,144.94,23842.0
2020-03-25 12:00:00,144.8,146.03,144.8,145.39,39941.0,144.8,146.03,144.8,145.39,39941.0
2020-03-25 12:10:00,145.52,145.89,145.15,145.27,21652.0,145.52,145.89,145.15,145.27,21652.0
2020-03-25 12:20:00,145.22,147.08,145.22,146.85,28103.0,145.22,147.08,145.22,146.85,28103.0
2020-03-25 12:30:00,146.85,148.1,146.8,147.89,22030.0,146.85,148.1,146.8,147.89,22030.0
2020-03-25 12:40:00,147.98,148.26,147.41,147.61,27322.0,147.98,148.26,147.41,147.61,27322.0
2020-03-25 12:50:00,147.45,149.59,147.16,149.59,31448.0,147.45,149.59,147.16,149.59,31448.0
2020-03-25 13:00:00,149.2,152.45,149.14,152.37,26823.0,149.2,152.45,149.14,152.37,26823.0
2020-03-25 13:10:00,152.41,152.91,151.51,152.8,48456.0,152.41,152.91,151.51,152.8,48456.0
2020-03-25 13:20:00,152.61,153.0,150.44,151.22,52339.0,152.61,153.0,150.44,151.22,52339.0
2020-03-25 13:30:00,151.21,151.71,150.38,151.71,16315.0,151.21,151.71,150.38,151.71,16315.0
2020-03-25 13:40:00,151.71,152.93,151.48,151.87,39351.0,151.71,152.93,151.48,151.87,39351.0
2020-03-25 13:50:00,151.86,152.48,150.34,151.03,34821.0,151.86,152.48,150.34,151.03,34821.0
2020-03-25 14:00:00,151.27,151.27,148.66,148.73,45082.0,151.27,151.27,148.66,148.73,45082.0
2020-03-25 14:10:00,148.77,150.81,148.77,150.71,39898.0,148.77,150.81,148.77,150.71,39898.0
2020-03-25 14:20:00,150.75,150.93,149.1,150.27,50455.0,150.75,150.93,149.1,150.27,50455.0
2020-03-25 14:30:00,150.24,150.71,148.64,150.71,44469.0,150.24,150.71,148.64,150.71,44469.0
2020-03-25 14:40:00,150.67,151.76,150.17,151.71,20489.0,150.67,151.76,150.17,151.71,20489.0
2020-03-25 14:50:00,151.58,154.03,151.46,153.55,53375.0,151.58,154.03,151.46,153.55,53375.0
2020-03-25 15:00:00,153.46,154.41,153.34,153.91,40303.0,153.46,154.41,153.34,153.91,40303.0
2020-03-25 15:10:00,153.92,154.0,152.87,153.59,31990.0,153.92,154.0,152.87,153.59,31990.0
2020-03-25 15:20:00,153.54,154.07,152.52,153.1,38527.0,153.54,154.07,152.52,153.1,38527.0
2020-03-25 15:30:00,153.21,154.67,153.21,154.28,50764.0,153.21,154.67,153.21,154.28,50764.0
2020-03-25 15:40:00,154.3,154.97,151.96,152.2,103500.0,154.3,154.97,151.96,152.2,103500.0
2020-03-25 15:50:00,151.95,152.04,149.44,149.83,146590.0,151.95,152.04,149.44,149.83,146590.0
2020-03-26 09:30:00,150.85,156.0,150.64,155.71,41068.0,150.85,156.0,150.64,155.71,41068.0
2020-03-26 09:40:00,155.75,156.43,154.0,155.62,27955.0,155.75,156.43,154.0,155.62,27955.0
2020-03-26 09:50:00,155.08,157.67,154.15,156.86,39510.0,155.08,157.67,154.15,156.86,39510.0
2020-03-26 10:00:00,156.7,157.44,154.59,157.03,28393.0,156.7,157.44,154.59,157.03,28393.0
2020-03-26 10:10:00,157.47,161.32,156.7,160.97,38444.0,157.47,161.32,156.7,160.97,38444.0
2020-03-26 10:20:00,160.86,160.99,158.86,160.24,96924.0,160.86,160.99,158.86,160.24,96924.0
2020-03-26 10:30:00,160.39,162.42,159.68,159.71,36652.0,160.39,162.42,159.68,159.71,36652.0
2020-03-26 10:40:00,159.68,160.85,158.52,159.39,35085.0,159.68,160.85,158.52,159.39,35085.0
2020-03-26 10:50:00,159.34,160.81,158.91,160.73,31105.0,159.34,160.81,158.91,160.73,31105.0
2020-03-26 11:00:00,160.73,161.89,160.14,160.81,28481.0,160.73,161.89,160.14,160.81,28481.0
2020-03-26 11:10:00,160.46,161.51,159.79,161.5,26597.0,160.46,161.51,159.79,161.5,26597.0
2020-03-26 11:20:00,161.5,162.69,161.3,162.18,41185.0,161.5,162.69,161.3,162.18,41185.0
2020-03-26 11:30:00,162.3,162.62,161.84,162.28,18776.0,162.3,162.62,161.84,162.28,18776.0
2020-03-26 11:40:00,162.4,162.8,161.39,162.21,17677.0,162.4,162.8,161.39,162.21,17677.0
2020-03-26 11:50:00,162.17,162.96,161.49,162.38,66622.0,162.17,162.96,161.49,162.38,66622.0
2020-03-26 12:00:00,162.37,163.15,161.22,161.83,109937.0,162.37,163.15,161.22,161.83,109937.0
2020-03-26 12:10:00,161.74,161.95,160.11,160.72,52489.0,161.74,161.95,160.11,160.72,52489.0
2020-03-26 12:20:00,160.91,161.72,160.89,161.52,15622.0,160.91,161.72,160.89,161.52,15622.0
2020-03-26 12:30:00,161.64,162.26,161.06,161.52,28912.0,161.64,162.26,161.06,161.52,28912.0
2020-03-26 12:40:00,161.42,161.42,160.29,160.87,22419.0,161.42,161.42,160.29,160.87,22419.0
2020-03-26 12:50:00,161.22,161.96,161.08,161.59,14678.0,161.22,161.96,161.08,161.59,14678.0
2020-03-26 13:00:00,161.4,161.4,159.89,159.9,22993.0,161.4,161.4,159.89,159.9,22993.0
2020-03-26 13:10:00,159.86,160.74,159.3,160.25,55942.0,159.86,160.74,159.3,160.25,55942.0
2020-03-26 13:20:00,160.27,160.34,158.39,158.39,72129.0,160.27,160.34,158.39,158.39,72129.0
2020-03-26 13:30:00,158.39,158.39,157.0,157.5,31088.0,158.39,158.39,157.0,157.5,31088.0
2020-03-26 13:40:00,157.39,158.01,156.64,158.01,38944.0,157.39,158.01,156.64,158.01,38944.0
2020-03-26 13:50:00,158.01,158.92,157.74,157.92,24248.0,158.01,158.92,157.74,157.92,24248.0
2020-03-26 14:00:00,157.88,159.2,157.81,158.08,38136.0,157.88,159.2,157.81,158.08,38136.0
2020-03-26 14:10:00,157.97,158.44,156.81,157.81,17861.0,157.97,158.44,156.81,157.81,17861.0
2020-03-26 14:20:00,157.73,158.63,157.64,158.59,15989.0,157.73,158.63,157.64,158.59,15989.0
2020-03-26 14:30:00,158.53,159.7,158.49,158.56,32597.0,158.53,159.7,158.49,158.56,32597.0
2020-03-26 14:40:00,158.47,159.01,158.25,158.4,25181.0,158.47,159.01,158.25,158.4,25181.0
2020-03-26 14:50:00,158.33,159.23,158.19,158.91,21171.0,158.33,159.23,158.19,158.91,21171.0
2020-03-26 15:00:00,158.93,158.94,157.43,158.2,43056.0,158.93,158.94,157.43,158.2,43056.0
2020-03-26 15:10:00,157.9,158.41,157.36,157.74,33948.0,157.9,158.41,157.36,157.74,33948.0
2020-03-26 15:20:00,157.71,157.95,157.07,157.93,30914.0,157.71,157.95,157.07,157.93,30914.0
2020-03-26 15:30:00,157.93,158.39,156.32,156.88,34002.0,157.93,158.39,156.32,156.88,34002.0
2020-03-26 15:40:00,157.01,158.52,156.68,157.48,82617.0,157.01,158.52,156.68,157.48,82617.0
2020-03-26 15:50:00,157.6,162.14,157.51,160.89,297622.0,157.6,162.14,157.51,160.89,297622.0
2020-03-27 09:30:00,155.83,156.62,152.97,154.56,53162.0,155.83,156.62,152.97,154.56,53162.0
2020-03-27 09:40:00,154.13,154.87,152.12,152.51,29602.0,154.13,154.87,152.12,152.51,29602.0
2020-03-27 09:50:00,152.29,152.29,150.64,151.27,38044.0,152.29,152.29,150.64,151.27,38044.0
2020-03-27 10:00:00,151.27,151.38,150.39,151.13,47207.0,151.27,151.38,150.39,151.13,47207.0
2020-03-27 10:10:00,151.15,151.89,149.72,149.99,40265.0,151.15,151.89,149.72,149.99,40265.0
2020-03-27 10:20:00,150.1,150.82,149.06,149.49,23766.0,150.1,150.82,149.06,149.49,23766.0
2020-03-27 10:30:00,149.61,150.15,149.14,150.0,26780.0,149.61,150.15,149.14,150.0,26780.0
2020-03-27 10:40:00,150.03,150.48,148.95,149.03,23442.0,150.03,150.48,148.95,149.03,23442.0
2020-03-27 10:50:00,148.86,149.38,148.21,149.24,21846.0,148.86,149.38,148.21,149.24,21846.0
2020-03-27 11:00:00,149.37,150.75,149.04,150.13,118427.0,149.37,150.75,149.04,150.13,118427.0
2020-03-27 11:10:00,150.13,150.98,149.61,150.24,70942.0,150.13,150.98,149.61,150.24,70942.0
2020-03-27 11:20:00,150.11,150.11,149.06,149.22,13620.0,150.11,150.11,149.06,149.22,13620.0
2020-03-27 11:30:00,149.23,150.18,148.38,149.92,75323.0,149.23,150.18,148.38,149.92,75323.0
2020-03-27 11:40:00,149.95,150.23,148.57,148.75,52368.0,149.95,150.23,148.57,148.75,52368.0
2020-03-27 11:50:00,148.92,150.27,148.91,149.14,42024.0,148.92,150.27,148.91,149.14,42024.0
2020-03-27 12:00:00,149.02,149.5,148.34,148.85,31094.0,149.02,149.5,148.34,148.85,31094.0
2020-03-27 12:10:00,148.85,149.21,148.48,149.13,23809.0,148.85,149.21,148.48,149.13,23809.0
2020-03-27 12:20:00,149.04,149.04,148.38,148.84,18543.0,149.04,149.04,148.38,148.84,18543.0
2020-03-27 12:30:00,148.69,149.92,148.56,149.86,34884.0,148.69,149.92,148.56,149.86,34884.0
2020-03-27 12:40:00,149.86,150.09,149.41,149.41,16188.0,149.86,150.09,149.41,149.41,16188.0
2020-03-27 12:50:00,149.39,150.15,149.31,150.0,24687.0,149.39,150.15,149.31,150.0,24687.0
2020-03-27 13:00:00,150.0,150.11,148.93,149.25,31941.0,150.0,150.11,148.93,149.25,31941.0
2020-03-27 13:10:00,149.19,149.65,149.01,149.5,18779.0,149.19,149.65,149.01,149.5,18779.0
2020-03-27 13:20:00,149.5,149.79,149.13,149.35,22158.0,149.5,149.79,149.13,149.35,22158.0
2020-03-27 13:30:00,149.44,150.21,149.33,150.03,28307.0,149.44,150.21,149.33,150.03,28307.0
2020-03-27 13:40:00,150.06,150.14,149.36,149.79,35853.0,150.06,150.14,149.36,149.79,35853.0
2020-03-27 13:50:00,150.02,150.02,149.09,149.34,18239.0,150.02,150.02,149.09,149.34,18239.0
2020-03-27 14:00:00,149.22,149.68,148.99,149.51,22887.0,149.22,149.68,148.99,149.51,22887.0
2020-03-27 14:10:00,149.52,150.0,149.34,149.92,18048.0,149.52,150.0,149.34,149.92,18048.0
2020-03-27 14:20:00,149.86,150.01,149.11,149.47,26293.0,149.86,150.01,149.11,149.47,26293.0
2020-03-27 14:30:00,149.57,149.82,149.31,149.38,21500.0,149.57,149.82,149.31,149.38,21500.0
2020-03-27 14:40:00,149.4,149.5,148.01,148.33,21746.0,149.4,149.5,148.01,148.33,21746.0
2020-03-27 14:50:00,148.28,148.98,148.08,148.92,37369.0,148.28,148.98,148.08,148.92,37369.0
2020-03-27 15:00:00,148.92,149.1,148.07,148.11,52901.0,148.92,149.1,148.07,148.11,52901.0
2020-03-27 15:10:00,148.03,148.19,146.4,146.89,79611.0,148.03,148.19,146.4,146.89,79611.0
2020-03-27 15:20:00,146.9,147.64,146.36,146.62,69214.0,146.9,147.64,146.36,146.62,69214.0
2020-03-27 15:30:00,146.63,146.82,144.98,145.07,65546.0,146.63,146.82,144.98,145.07,65546.0
2020-03-27 15:40:00,144.99,145.5,142.67,142.77,147349.0,144.99,145.5,142.67,142.77,147349.0
2020-03-27 15:50:00,142.76,142.76,140.32,141.57,335789.0,142.76,142.76,140.32,141.57,335789.0
2020-03-30 09:30:00,142.74,145.46,141.29,143.59,134542.0,142.74,145.46,141.29,143.59,134542.0
2020-03-30 09:40:00,143.42,145.46,142.41,145.46,60922.0,143.42,145.46,142.41,145.46,60922.0
2020-03-30 09:50:00,145.94,149.03,145.72,148.84,284360.0,145.94,149.03,145.72,148.84,284360.0
2020-03-30 10:00:00,149.08,151.5,148.35,151.48,53487.0,149.08,151.5,148.35,151.48,53487.0
2020-03-30 10:10:00,151.28,152.5,150.75,152.09,63228.0,151.28,152.5,150.75,152.09,63228.0
2020-03-30 10:20:00,152.05,153.31,151.5,151.76,74005.0,152.05,153.31,151.5,151.76,74005.0
2020-03-30 10:30:00,151.71,152.92,151.39,152.0,37241.0,151.71,152.92,151.39,152.0,37241.0
2020-03-30 10:40:00,151.95,152.48,151.14,151.6,45842.0,151.95,152.48,151.14,151.6,45842.0
2020-03-30 10:50:00,151.75,151.84,150.65,151.25,75929.0,151.75,151.84,150.65,151.25,75929.0
2020-03-30 11:00:00,151.27,153.82,150.87,153.5,93742.0,151.27,153.82,150.87,153.5,93742.0
2020-03-30 11:10:00,153.56,153.76,152.01,153.34,35608.0,153.56,153.76,152.01,153.34,35608.0
2020-03-30 11:20:00,153.44,153.88,153.1,153.4,51969.0,153.44,153.88,153.1,153.4,51969.0
2020-03-30 11:30:00,153.26,153.52,152.31,152.58,27700.0,153.26,153.52,152.31,152.58,27700.0
2020-03-30 11:40:00,152.75,153.5,152.46,152.83,89190.0,152.75,153.5,152.46,152.83,89190.0
2020-03-30 11:50:00,152.84,153.16,152.41,152.92,25297.0,152.84,153.16,152.41,152.92,25297.0
2020-03-30 12:00:00,152.89,152.89,152.11,152.59,28762.0,152.89,152.89,152.11,152.59,28762.0
2020-03-30 12:10:00,152.77,153.69,152.66,153.29,24261.0,152.77,153.69,152.66,153.29,24261.0
2020-03-30 12:20:00,153.23,153.55,152.88,153.28,16148.0,153.23,153.55,152.88,153.28,16148.0
2020-03-30 12:30:00,153.29,153.78,153.09,153.74,27865.0,153.29,153.78,153.09,153.74,27865.0
2020-03-30 12:40:00,153.74,153.92,153.56,153.89,19053.0,153.74,153.92,153.56,153.89,19053.0
2020-03-30 12:50:00,153.93,154.3,153.77,154.05,77896.0,153.93,154.3,153.77,154.05,77896.0
2020-03-30 13:00:00,154.06,154.18,153.57,153.74,42464.0,154.06,154.18,153.57,153.74,42464.0
2020-03-30 13:10:00,153.74,154.71,153.65,154.71,42519.0,153.74,154.71,153.65,154.71,42519.0
2020-03-30 13:20:00,154.83,156.24,154.75,155.36,48944.0,154.83,156.24,154.75,155.36,48944.0
2020-03-30 13:30:00,155.36,155.66,154.84,155.47,93058.0,155.36,155.66,154.84,155.47,93058.0
2020-03-30 13:40:00,155.54,155.54,154.63,154.92,28441.0,155.54,155.54,154.63,154.92,28441.0
2020-03-30 13:50:00,154.88,155.16,154.73,154.76,17609.0,154.88,155.16,154.73,154.76,17609.0
2020-03-30 14:00:00,154.75,154.77,153.86,154.16,23463.0,154.75,154.77,153.86,154.16,23463.0
2020-03-30 14:10:00,154.28,154.52,153.9,154.51,24363.0,154.28,154.52,153.9,154.51,24363.0
2020-03-30 14:20:00,154.57,156.69,154.38,156.41,40204.0,154.57,156.69,154.38,156.41,40204.0
2020-03-30 14:30:00,156.39,156.59,155.56,156.1,18591.0,156.39,156.59,155.56,156.1,18591.0
2020-03-30 14:40:00,156.07,156.4,155.88,156.02,22713.0,156.07,156.4,155.88,156.02,22713.0
2020-03-30 14:50:00,156.08,156.12,154.89,155.05,26062.0,156.08,156.12,154.89,155.05,26062.0
2020-03-30 15:00:00,155.0,155.48,154.75,155.45,33504.0,155.0,155.48,154.75,155.45,33504.0
2020-03-30 15:10:00,155.43,156.58,155.42,156.34,55323.0,155.43,156.58,155.42,156.34,55323.0
2020-03-30 15:20:00,156.36,157.0,155.4,155.68,166496.0,156.36,157.0,155.4,155.68,166496.0
2020-03-30 15:30:00,155.71,156.93,155.64,156.88,39524.0,155.71,156.93,155.64,156.88,39524.0
2020-03-30 15:40:00,156.87,156.87,155.51,156.43,166414.0,156.87,156.87,155.51,156.43,166414.0
2020-03-30 15:50:00,156.5,157.18,155.53,155.71,203924.0,156.5,157.18,155.53,155.71,203924.0
2020-03-31 09:30:00,155.27,157.74,154.0,156.53,60179.0,155.27,157.74,154.0,156.53,60179.0
2020-03-31 09:40:00,156.53,156.76,154.88,154.88,36845.0,156.53,156.76,154.88,154.88,36845.0
2020-03-31 09:50:00,154.76,154.76,152.83,154.03,43879.0,154.76,154.76,152.83,154.03,43879.0
2020-03-31 10:00:00,154.11,155.44,153.89,155.44,41364.0,154.11,155.44,153.89,155.44,41364.0
2020-03-31 10:10:00,155.52,158.08,155.39,158.08,28511.0,155.52,158.08,155.39,158.08,28511.0
2020-03-31 10:20:00,158.28,158.91,156.18,156.85,27859.0,158.28,158.91,156.18,156.85,27859.0
2020-03-31 10:30:00,156.9,157.3,156.15,156.95,20264.0,156.9,157.3,156.15,156.95,20264.0
2020-03-31 10:40:00,157.09,157.51,156.08,156.29,38807.0,157.09,157.51,156.08,156.29,38807.0
2020-03-31 10:50:00,156.28,156.62,154.94,155.24,23810.0,156.28,156.62,154.94,155.24,23810.0
2020-03-31 11:00:00,155.15,156.4,154.9,156.04,26116.0,155.15,156.4,154.9,156.04,26116.0
2020-03-31 11:10:00,156.03,156.3,155.5,155.55,37594.0,156.03,156.3,155.5,155.55,37594.0
2020-03-31 11:20:00,155.66,156.26,155.33,156.03,21471.0,155.66,156.26,155.33,156.03,21471.0
2020-03-31 11:30:00,156.29,156.8,155.41,155.84,23670.0,156.29,156.8,155.41,155.84,23670.0
2020-03-31 11:40:00,155.78,156.61,155.72,155.96,18106.0,155.78,156.61,155.72,155.96,18106.0
2020-03-31 11:50:00,156.06,156.3,155.2,155.82,36780.0,156.06,156.3,155.2,155.82,36780.0
2020-03-31 12:00:00,156.04,156.32,155.4,155.98,22994.0,156.04,156.32,155.4,155.98,22994.0
2020-03-31 12:10:00,155.99,156.19,155.32,155.33,22355.0,155.99,156.19,155.32,155.33,22355.0
2020-03-31 12:20:00,155.38,155.86,154.82,155.83,33581.0,155.38,155.86,154.82,155.83,33581.0
2020-03-31 12:30:00,155.87,155.97,153.82,153.94,25914.0,155.87,155.97,153.82,153.94,25914.0
2020-03-31 12:40:00,153.83,155.33,153.83,155.22,19405.0,153.83,155.33,153.83,155.22,19405.0
2020-03-31 12:50:00,155.28,155.78,154.8,155.19,18869.0,155.28,155.78,154.8,155.19,18869.0
2020-03-31 13:00:00,155.1,155.51,154.51,155.13,31712.0,155.1,155.51,154.51,155.13,31712.0
2020-03-31 13:10:00,155.12,155.3,154.65,154.85,28359.0,155.12,155.3,154.65,154.85,28359.0
2020-03-31 13:20:00,154.73,155.9,154.37,155.08,41044.0,154.73,155.9,154.37,155.08,41044.0
2020-03-31 13:30:00,155.24,156.53,154.87,156.42,40827.0,155.24,156.53,154.87,156.42,40827.0
2020-03-31 13:40:00,156.38,157.13,156.14,156.59,37036.0,156.38,157.13,156.14,156.59,37036.0
2020-03-31 13:50:00,156.42,157.2,155.99,156.79,25832.0,156.42,157.2,155.99,156.79,25832.0
2020-03-31 14:00:00,156.86,157.17,156.17,156.84,20751.0,156.86,157.17,156.17,156.84,20751.0
2020-03-31 14:10:00,156.94,156.96,155.59,156.27,18498.0,156.94,156.96,155.59,156.27,18498.0
2020-03-31 14:20:00,156.42,156.45,155.76,156.32,11090.0,156.42,156.45,155.76,156.32,11090.0
2020-03-31 14:30:00,156.41,157.05,156.04,156.9,13539.0,156.41,157.05,156.04,156.9,13539.0
2020-03-31 14:40:00,156.82,156.82,155.95,156.11,14862.0,156.82,156.82,155.95,156.11,14862.0
2020-03-31 14:50:00,156.28,156.86,155.95,156.56,15248.0,156.28,156.86,155.95,156.56,15248.0
2020-03-31 15:00:00,156.51,156.7,155.6,156.14,20539.0,156.51,156.7,155.6,156.14,20539.0
2020-03-31 15:10:00,156.22,156.22,154.48,154.54,52571.0,156.22,156.22,154.48,154.54,52571.0
2020-03-31 15:20:00,154.65,154.77,153.47,154.01,41891.0,154.65,154.77,153.47,154.01,41891.0
2020-03-31 15:30:00,154.03,156.24,153.79,155.91,45130.0,154.03,156.24,153.79,155.91,45130.0
2020-03-31 15:40:00,156.11,156.16,153.35,153.47,45523.0,156.11,156.16,153.35,153.47,45523.0
2020-03-31 15:50:00,153.38,158.33,153.38,156.06,347861.0,153.38,158.33,153.38,156.06,347861.0
2020-04-01 09:30:00,147.62,150.47,146.56,149.08,98483.0,147.62,150.47,146.56,149.08,98483.0
2020-04-01 09:40:00,148.73,149.17,146.01,146.02,70088.0,148.73,149.17,146.01,146.02,70088.0
2020-04-01 09:50:00,146.5,146.95,145.34,146.78,66565.0,146.5,146.95,145.34,146.78,66565.0
2020-04-01 10:00:00,146.4,146.51,145.22,146.04,41836.0,146.4,146.51,145.22,146.04,41836.0
2020-04-01 10:10:00,146.14,147.51,145.72,147.15,78546.0,146.14,147.51,145.72,147.15,78546.0
2020-04-01 10:20:00,147.03,148.62,147.02,148.32,27196.0,147.03,148.62,147.02,148.32,27196.0
2020-04-01 10:30:00,148.11,149.0,147.81,148.47,53541.0,148.11,149.0,147.81,148.47,53541.0
2020-04-01 10:40:00,148.49,149.3,147.87,148.99,34994.0,148.49,149.3,147.87,148.99,34994.0
2020-04-01 10:50:00,148.99,149.39,147.97,148.99,29634.0,148.99,149.39,147.97,148.99,29634.0
2020-04-01 11:00:00,149.06,149.75,148.44,149.19,54321.0,149.06,149.75,148.44,149.19,54321.0
2020-04-01 11:10:00,149.2,149.57,148.68,148.9,38982.0,149.2,149.57,148.68,148.9,38982.0
2020-04-01 11:20:00,148.86,149.38,147.5,147.62,40389.0,148.86,149.38,147.5,147.62,40389.0
2020-04-01 11:30:00,147.54,147.85,146.5,146.5,30620.0,147.54,147.85,146.5,146.5,30620.0
2020-04-01 11:40:00,146.59,147.09,145.87,146.37,20219.0,146.59,147.09,145.87,146.37,20219.0
2020-04-01 11:50:00,146.44,147.35,145.69,145.69,37899.0,146.44,147.35,145.69,145.69,37899.0
2020-04-01 12:00:00,145.66,145.83,144.81,145.07,41486.0,145.66,145.83,144.81,145.07,41486.0
2020-04-01 12:10:00,145.02,145.44,144.61,144.94,30738.0,145.02,145.44,144.61,144.94,30738.0
2020-04-01 12:20:00,145.19,145.19,144.12,144.41,19406.0,145.19,145.19,144.12,144.41,19406.0
2020-04-01 12:30:00,144.45,144.72,142.99,143.23,26194.0,144.45,144.72,142.99,143.23,26194.0
2020-04-01 12:40:00,143.4,143.59,142.54,142.59,52719.0,143.4,143.59,142.54,142.59,52719.0
2020-04-01 12:50:00,142.7,143.49,142.7,142.99,16951.0,142.7,143.49,142.7,142.99,16951.0
2020-04-01 13:00:00,142.84,143.39,142.34,142.55,23238.0,142.84,143.39,142.34,142.55,23238.0
2020-04-01 13:10:00,142.55,143.05,142.28,142.77,13571.0,142.55,143.05,142.28,142.77,13571.0
2020-04-01 13:20:00,142.72,143.05,141.27,141.4,41604.0,142.72,143.05,141.27,141.4,41604.0
2020-04-01 13:30:00,141.34,141.74,140.75,141.29,49205.0,141.34,141.74,140.75,141.29,49205.0
2020-04-01 13:40:00,141.22,142.23,141.19,141.59,60688.0,141.22,142.23,141.19,141.59,60688.0
2020-04-01 13:50:00,141.54,142.21,141.47,142.17,38300.0,141.54,142.21,141.47,142.17,38300.0
2020-04-01 14:00:00,142.09,142.29,141.85,142.07,45831.0,142.09,142.29,141.85,142.07,45831.0
2020-04-01 14:10:00,142.06,142.19,140.76,140.94,35222.0,142.06,142.19,140.76,140.94,35222.0
2020-04-01 14:20:00,140.88,141.22,140.47,140.64,35778.0,140.88,141.22,140.47,140.64,35778.0
2020-04-01 14:30:00,140.51,140.59,139.39,139.45,41972.0,140.51,140.59,139.39,139.45,41972.0
2020-04-01 14:40:00,139.46,140.0,139.45,139.93,38523.0,139.46,140.0,139.45,139.93,38523.0
2020-04-01 14:50:00,139.91,140.01,139.66,139.68,53634.0,139.91,140.01,139.66,139.68,53634.0
2020-04-01 15:00:00,139.81,140.07,139.48,139.81,49494.0,139.81,140.07,139.48,139.81,49494.0
2020-04-01 15:10:00,139.79,140.16,139.73,140.1,39648.0,139.79,140.16,139.73,140.1,39648.0
2020-04-01 15:20:00,140.07,140.1,139.39,139.52,54727.0,140.07,140.1,139.39,139.52,54727.0
2020-04-01 15:30:00,139.51,139.69,138.66,138.66,74068.0,139.51,139.69,138.66,138.66,74068.0
2020-04-01 15:40:00,138.62,139.15,138.18,138.2,66518.0,138.62,139.15,138.18,138.2,66518.0
2020-04-01 15:50:00,138.19,139.92,137.86,139.22,281434.0,138.19,139.92,137.86,139.22,281434.0
2020-04-02 09:30:00,136.97,138.98,136.14,138.4,70647.0,136.97,138.98,136.14,138.4,70647.0
2020-04-02 09:40:00,138.59,138.75,136.15,136.58,195943.0,138.59,138.75,136.15,136.58,195943.0
2020-04-02 09:50:00,136.68,138.53,136.2,138.53,45279.0,136.68,138.53,136.2,138.53,45279.0
2020-04-02 10:00:00,138.64,140.01,137.81,139.86,59156.0,138.64,140.01,137.81,139.86,59156.0
2020-04-02 10:10:00,139.88,140.13,138.86,139.04,81557.0,139.88,140.13,138.86,139.04,81557.0
2020-04-02 10:20:00,139.11,140.03,138.97,139.88,46956.0,139.11,140.03,138.97,139.88,46956.0
2020-04-02 10:30:00,139.73,142.14,139.43,141.37,78565.0,139.73,142.14,139.43,141.37,78565.0
2020-04-02 10:40:00,141.44,141.79,140.06,140.1,30099.0,141.44,141.79,140.06,140.1,30099.0
2020-04-02 10:50:00,140.14,141.05,139.78,140.75,25204.0,140.14,141.05,139.78,140.75,25204.0
2020-04-02 11:00:00,140.69,140.77,138.45,138.84,42232.0,140.69,140.77,138.45,138.84,42232.0
2020-04-02 11:10:00,138.73,139.98,138.15,139.34,31100.0,138.73,139.98,138.15,139.34,31100.0
2020-04-02 11:20:00,139.25,139.86,138.74,139.5,25950.0,139.25,139.86,138.74,139.5,25950.0
2020-04-02 11:30:00,139.67,139.93,139.0,139.1,28608.0,139.67,139.93,139.0,139.1,28608.0
2020-04-02 11:40:00,139.04,139.49,138.82,138.96,47758.0,139.04,139.49,138.82,138.96,47758.0
2020-04-02 11:50:00,139.02,139.28,138.58,139.01,29656.0,139.02,139.28,138.58,139.01,29656.0
2020-04-02 12:00:00,139.06,139.39,138.73,139.31,34674.0,139.06,139.39,138.73,139.31,34674.0
2020-04-02 12:10:00,139.13,139.36,138.2,139.22,43549.0,139.13,139.36,138.2,139.22,43549.0
2020-04-02 12:20:00,139.22,140.25,138.95,139.15,56311.0,139.22,140.25,138.95,139.15,56311.0
2020-04-02 12:30:00,139.25,139.32,138.38,138.45,63703.0,139.25,139.32,138.38,138.45,63703.0
2020-04-02 12:40:00,138.49,139.08,138.41,138.79,24070.0,138.49,139.08,138.41,138.79,24070.0
2020-04-02 12:50:00,138.77,139.03,138.66,138.85,17660.0,138.77,139.03,138.66,138.85,17660.0
2020-04-02 13:00:00,138.93,139.35,138.78,138.97,17528.0,138.93,139.35,138.78,138.97,17528.0
2020-04-02 13:10:00,138.97,138.98,137.83,137.86,27147.0,138.97,138.98,137.83,137.86,27147.0
2020-04-02 13:20:00,137.94,138.28,136.95,137.14,18203.0,137.94,138.28,136.95,137.14,18203.0
2020-04-02 13:30:00,137.21,137.4,136.68,136.78,22031.0,137.21,137.4,136.68,136.78,22031.0
2020-04-02 13:40:00,136.72,137.1,136.57,136.98,21236.0,136.72,137.1,136.57,136.98,21236.0
2020-04-02 13:50:00,136.89,137.07,136.54,136.55,14738.0,136.89,137.07,136.54,136.55,14738.0
2020-04-02 14:00:00,136.54,136.54,136.0,136.21,28477.0,136.54,136.54,136.0,136.21,28477.0
2020-04-02 14:10:00,136.23,137.13,136.0,136.28,23190.0,136.23,137.13,136.0,136.28,23190.0
2020-04-02 14:20:00,136.26,137.14,136.11,137.06,46641.0,136.26,137.14,136.11,137.06,46641.0
2020-04-02 14:30:00,136.97,137.28,136.56,136.94,26696.0,136.97,137.28,136.56,136.94,26696.0
2020-04-02 14:40:00,136.99,137.07,136.29,136.43,50071.0,136.99,137.07,136.29,136.43,50071.0
2020-04-02 14:50:00,136.36,137.22,136.17,137.02,27179.0,136.36,137.22,136.17,137.02,27179.0
2020-04-02 15:00:00,137.03,137.13,136.66,137.0,70419.0,137.03,137.13,136.66,137.0,70419.0
2020-04-02 15:10:00,137.03,137.21,136.56,136.86,44966.0,137.03,137.21,136.56,136.86,44966.0
2020-04-02 15:20:00,136.97,137.26,136.41,136.84,42541.0,136.97,137.26,136.41,136.84,42541.0
2020-04-02 15:30:00,136.83,137.07,135.56,135.56,58080.0,136.83,137.07,135.56,135.56,58080.0
2020-04-02 15:40:00,135.57,136.03,135.52,135.73,69266.0,135.57,136.03,135.52,135.73,69266.0
2020-04-02 15:50:00,135.74,137.22,135.74,137.01,176679.0,135.74,137.22,135.74,137.01,176679.0
2020-04-03 09:30:00,136.88,138.77,136.28,138.69,94160.0,136.88,138.77,136.28,138.69,94160.0
2020-04-03 09:40:00,138.86,138.87,136.52,136.71,15939.0,138.86,138.87,136.52,136.71,15939.0
2020-04-03 09:50:00,137.1,138.79,137.1,138.45,29509.0,137.1,138.79,137.1,138.45,29509.0
2020-04-03 10:00:00,138.45,138.82,137.88,138.53,22720.0,138.45,138.82,137.88,138.53,22720.0
2020-04-03 10:10:00,138.41,138.41,137.0,137.01,27266.0,138.41,138.41,137.0,137.01,27266.0
2020-04-03 10:20:00,137.07,137.93,136.97,137.12,29293.0,137.07,137.93,136.97,137.12,29293.0
2020-04-03 10:30:00,137.37,137.62,136.73,137.21,23700.0,137.37,137.62,136.73,137.21,23700.0
2020-04-03 10:40:00,137.24,137.7,136.67,136.92,59230.0,137.24,137.7,136.67,136.92,59230.0
2020-04-03 10:50:00,136.9,137.66,136.75,137.38,22705.0,136.9,137.66,136.75,137.38,22705.0
2020-04-03 11:00:00,137.42,137.75,137.0,137.37,15591.0,137.42,137.75,137.0,137.37,15591.0
2020-04-03 11:10:00,137.34,137.54,137.0,137.22,19138.0,137.34,137.54,137.0,137.22,19138.0
2020-04-03 11:20:00,137.22,137.34,136.69,137.06,11562.0,137.22,137.34,136.69,137.06,11562.0
2020-04-03 11:30:00,137.09,137.38,136.92,137.38,10150.0,137.09,137.38,136.92,137.38,10150.0
2020-04-03 11:40:00,137.31,137.31,136.72,137.09,12617.0,137.31,137.31,136.72,137.09,12617.0
2020-04-03 11:50:00,137.13,137.33,136.85,136.97,13396.0,137.13,137.33,136.85,136.97,13396.0
2020-04-03 12:00:00,137.0,137.18,136.55,136.74,35041.0,137.0,137.18,136.55,136.74,35041.0
2020-04-03 12:10:00,136.73,136.95,136.51,136.81,9436.0,136.73,136.95,136.51,136.81,9436.0
2020-04-03 12:20:00,136.84,137.62,136.76,137.55,135062.0,136.84,137.62,136.76,137.55,135062.0
2020-04-03 12:30:00,137.61,138.03,137.51,137.91,5980.0,137.61,138.03,137.51,137.91,5980.0
2020-04-03 12:40:00,137.9,138.28,137.3,137.42,12986.0,137.9,138.28,137.3,137.42,12986.0
2020-04-03 12:50:00,137.6,138.03,137.36,137.83,7961.0,137.6,138.03,137.36,137.83,7961.0
2020-04-03 13:00:00,137.94,138.38,137.7,138.29,7797.0,137.94,138.38,137.7,138.29,7797.0
2020-04-03 13:10:00,138.28,138.59,137.95,138.41,9028.0,138.28,138.59,137.95,138.41,9028.0
2020-04-03 13:20:00,138.44,138.45,138.0,138.16,10093.0,138.44,138.45,138.0,138.16,10093.0
2020-04-03 13:30:00,138.19,138.19,137.7,137.91,8066.0,138.19,138.19,137.7,137.91,8066.0
2020-04-03 13:40:00,137.91,137.99,137.69,137.89,18216.0,137.91,137.99,137.69,137.89,18216.0
2020-04-03 13:50:00,137.89,137.95,137.46,137.73,16643.0,137.89,137.95,137.46,137.73,16643.0
2020-04-03 14:00:00,137.84,138.15,137.39,137.65,17709.0,137.84,138.15,137.39,137.65,17709.0
2020-04-03 14:10:00,137.63,137.76,137.33,137.45,9540.0,137.63,137.76,137.33,137.45,9540.0
2020-04-03 14:20:00,137.47,138.25,137.47,138.18,14847.0,137.47,138.25,137.47,138.18,14847.0
2020-04-03 14:30:00,138.18,138.28,137.81,138.28,18412.0,138.18,138.28,137.81,138.28,18412.0
2020-04-03 14:40:00,138.33,139.35,138.32,139.34,40913.0,138.33,139.35,138.32,139.34,40913.0
2020-04-03 14:50:00,139.29,141.34,139.23,141.3,39569.0,139.29,141.34,139.23,141.3,39569.0
2020-04-03 15:00:00,141.44,141.54,139.98,140.24,44546.0,141.44,141.54,139.98,140.24,44546.0
2020-04-03 15:10:00,140.24,140.24,139.27,139.72,34335.0,140.24,140.24,139.27,139.72,34335.0
2020-04-03 15:20:00,139.74,139.84,139.09,139.13,28078.0,139.74,139.84,139.09,139.13,28078.0
2020-04-03 15:30:00,139.11,139.4,138.6,138.82,46630.0,139.11,139.4,138.6,138.82,46630.0
2020-04-03 15:40:00,138.83,139.21,138.35,138.78,42239.0,138.83,139.21,138.35,138.78,42239.0
2020-04-03 15:50:00,138.78,140.0,138.32,138.96,172944.0,138.78,140.0,138.32,138.96,172944.0
2020-04-06 09:30:00,146.12,146.34,144.61,145.67,69335.0,146.12,146.34,144.61,145.67,69335.0
2020-04-06 09:40:00,145.85,148.78,145.42,147.6,42140.0,145.85,148.78,145.42,147.6,42140.0
2020-04-06 09:50:00,147.87,148.31,146.31,146.47,35095.0,147.87,148.31,146.31,146.47,35095.0
2020-04-06 10:00:00,146.47,146.91,145.39,146.91,24888.0,146.47,146.91,145.39,146.91,24888.0
2020-04-06 10:10:00,146.55,148.42,146.27,148.04,16697.0,146.55,148.42,146.27,148.04,16697.0
2020-04-06 10:20:00,148.37,148.47,147.28,147.5,22283.0,148.37,148.47,147.28,147.5,22283.0
2020-04-06 10:30:00,147.65,147.96,146.76,147.96,48009.0,147.65,147.96,146.76,147.96,48009.0
2020-04-06 10:40:00,148.17,148.17,146.5,147.01,36270.0,148.17,148.17,146.5,147.01,36270.0
2020-04-06 10:50:00,147.03,147.33,146.6,146.96,27598.0,147.03,147.33,146.6,146.96,27598.0
2020-04-06 11:00:00,146.85,147.16,146.74,147.16,25935.0,146.85,147.16,146.74,147.16,25935.0
2020-04-06 11:10:00,147.12,147.46,146.83,146.92,25231.0,147.12,147.46,146.83,146.92,25231.0
2020-04-06 11:20:00,146.9,147.49,146.81,147.46,31481.0,146.9,147.49,146.81,147.46,31481.0
2020-04-06 11:30:00,147.53,148.42,147.33,147.42,15788.0,147.53,148.42,147.33,147.42,15788.0
2020-04-06 11:40:00,147.42,148.25,147.41,147.55,26501.0,147.42,148.25,147.41,147.55,26501.0
2020-04-06 11:50:00,147.6,147.85,147.37,147.37,19082.0,147.6,147.85,147.37,147.37,19082.0
2020-04-06 12:00:00,147.5,147.64,147.39,147.63,27616.0,147.5,147.64,147.39,147.63,27616.0
2020-04-06 12:10:00,147.52,148.6,147.48,148.6,19124.0,147.52,148.6,147.48,148.6,19124.0
2020-04-06 12:20:00,148.6,148.68,147.98,148.37,24113.0,148.6,148.68,147.98,148.37,24113.0
2020-04-06 12:30:00,148.36,148.85,148.27,148.59,22873.0,148.36,148.85,148.27,148.59,22873.0
2020-04-06 12:40:00,148.59,148.76,148.0,148.29,33024.0,148.59,148.76,148.0,148.29,33024.0
2020-04-06 12:50:00,148.22,148.63,148.17,148.53,25305.0,148.22,148.63,148.17,148.53,25305.0
2020-04-06 13:00:00,148.46,148.54,147.99,148.04,29724.0,148.46,148.54,147.99,148.04,29724.0
2020-04-06 13:10:00,148.02,148.12,147.25,147.32,41679.0,148.02,148.12,147.25,147.32,41679.0
2020-04-06 13:20:00,147.36,147.59,147.01,147.11,13518.0,147.36,147.59,147.01,147.11,13518.0
2020-04-06 13:30:00,147.06,147.43,146.68,147.37,38159.0,147.06,147.43,146.68,147.37,38159.0
2020-04-06 13:40:00,147.24,147.91,147.06,147.9,17365.0,147.24,147.91,147.06,147.9,17365.0
2020-04-06 13:50:00,147.97,148.13,147.89,148.08,10156.0,147.97,148.13,147.89,148.08,10156.0
2020-04-06 14:00:00,148.01,148.75,147.9,148.37,16675.0,148.01,148.75,147.9,148.37,16675.0
2020-04-06 14:10:00,148.37,148.58,147.82,148.5,53367.0,148.37,148.58,147.82,148.5,53367.0
2020-04-06 14:20:00,148.59,148.75,148.33,148.47,22502.0,148.59,148.75,148.33,148.47,22502.0
2020-04-06 14:30:00,148.47,148.77,148.12,148.3,24208.0,148.47,148.77,148.12,148.3,24208.0
2020-04-06 14:40:00,148.39,149.03,148.04,148.99,40057.0,148.39,149.03,148.04,148.99,40057.0
2020-04-06 14:50:00,148.92,149.66,148.86,149.56,25903.0,148.92,149.66,148.86,149.56,25903.0
2020-04-06 15:00:00,149.61,151.13,149.55,151.06,31359.0,149.61,151.13,149.55,151.06,31359.0
2020-04-06 15:10:00,151.11,151.19,149.95,150.01,36150.0,151.11,151.19,149.95,150.01,36150.0
2020-04-06 15:20:00,149.94,150.93,149.67,150.93,40682.0,149.94,150.93,149.67,150.93,40682.0
2020-04-06 15:30:00,150.82,151.61,150.28,151.47,37812.0,150.82,151.61,150.28,151.47,37812.0
2020-04-06 15:40:00,151.54,152.36,150.85,151.12,67063.0,151.54,152.36,150.85,151.12,67063.0
2020-04-06 15:50:00,151.18,153.52,151.18,152.52,236558.0,151.18,153.52,151.18,152.52,236558.0
2020-04-07 09:30:00,157.73,157.8,153.22,153.69,95232.0,157.73,157.8,153.22,153.69,95232.0
2020-04-07 09:40:00,154.0,154.37,152.12,152.65,57864.0,154.0,154.37,152.12,152.65,57864.0
2020-04-07 09:50:00,152.72,154.18,152.41,152.75,27350.0,152.72,154.18,152.41,152.75,27350.0
2020-04-07 10:00:00,152.39,153.14,151.22,151.61,44053.0,152.39,153.14,151.22,151.61,44053.0
2020-04-07 10:10:00,151.58,151.97,150.39,151.22,27768.0,151.58,151.97,150.39,151.22,27768.0
2020-04-07 10:20:00,151.22,151.32,149.97,150.21,21468.0,151.22,151.32,149.97,150.21,21468.0
2020-04-07 10:30:00,150.12,152.3,149.93,151.08,18710.0,150.12,152.3,149.93,151.08,18710.0
2020-04-07 10:40:00,151.3,151.36,150.0,150.17,12450.0,151.3,151.36,150.0,150.17,12450.0
2020-04-07 10:50:00,149.83,150.39,149.78,150.05,14653.0,149.83,150.39,149.78,150.05,14653.0
2020-04-07 11:00:00,150.0,150.44,149.42,150.41,13638.0,150.0,150.44,149.42,150.41,13638.0
2020-04-07 11:10:00,150.57,150.82,149.73,149.89,30698.0,150.57,150.82,149.73,149.89,30698.0
2020-04-07 11:20:00,149.78,150.66,149.35,150.63,10646.0,149.78,150.66,149.35,150.63,10646.0
2020-04-07 11:30:00,150.68,150.99,150.04,150.87,38991.0,150.68,150.99,150.04,150.87,38991.0
2020-04-07 11:40:00,150.95,151.09,150.53,150.58,24939.0,150.95,151.09,150.53,150.58,24939.0
2020-04-07 11:50:00,150.36,150.68,150.13,150.26,13259.0,150.36,150.68,150.13,150.26,13259.0
2020-04-07 12:00:00,150.19,151.58,150.14,151.58,18786.0,150.19,151.58,150.14,151.58,18786.0
2020-04-07 12:10:00,151.65,151.97,151.36,151.81,27111.0,151.65,151.97,151.36,151.81,27111.0
2020-04-07 12:20:00,151.92,152.74,151.42,152.59,33336.0,151.92,152.74,151.42,152.59,33336.0
2020-04-07 12:30:00,152.53,153.18,152.34,153.04,24042.0,152.53,153.18,152.34,153.04,24042.0
2020-04-07 12:40:00,152.98,155.37,152.9,155.21,37338.0,152.98,155.37,152.9,155.21,37338.0
2020-04-07 12:50:00,155.08,155.25,154.35,154.63,16633.0,155.08,155.25,154.35,154.63,16633.0
2020-04-07 13:00:00,154.69,155.33,154.48,154.74,18317.0,154.69,155.33,154.48,154.74,18317.0
2020-04-07 13:10:00,154.78,155.56,154.43,154.58,9938.0,154.78,155.56,154.43,154.58,9938.0
2020-04-07 13:20:00,154.71,154.78,153.68,153.95,39645.0,154.71,154.78,153.68,153.95,39645.0
2020-04-07 13:30:00,153.95,153.95,152.65,152.65,13971.0,153.95,153.95,152.65,152.65,13971.0
2020-04-07 13:40:00,152.67,152.92,152.28,152.4,39002.0,152.67,152.92,152.28,152.4,39002.0
2020-04-07 13:50:00,152.39,152.59,151.91,152.03,15403.0,152.39,152.59,151.91,152.03,15403.0
2020-04-07 14:00:00,151.98,152.13,150.55,150.79,13735.0,151.98,152.13,150.55,150.79,13735.0
2020-04-07 14:10:00,150.87,151.09,149.76,149.89,29128.0,150.87,151.09,149.76,149.89,29128.0
2020-04-07 14:20:00,149.89,151.53,149.89,150.84,15014.0,149.89,151.53,149.89,150.84,15014.0
2020-04-07 14:30:00,150.72,150.89,150.16,150.24,14347.0,150.72,150.89,150.16,150.24,14347.0
2020-04-07 14:40:00,150.15,150.27,149.71,149.72,14443.0,150.15,150.27,149.71,149.72,14443.0
2020-04-07 14:50:00,149.63,150.09,148.71,148.97,25781.0,149.63,150.09,148.71,148.97,25781.0
2020-04-07 15:00:00,149.0,149.52,148.74,149.52,59782.0,149.0,149.52,148.74,149.52,59782.0
2020-04-07 15:10:00,149.82,150.0,149.33,149.43,60054.0,149.82,150.0,149.33,149.43,60054.0
2020-04-07 15:20:00,149.44,149.74,148.62,148.68,54985.0,149.44,149.74,148.62,148.68,54985.0
2020-04-07 15:30:00,148.74,149.44,148.24,149.21,79452.0,148.74,149.44,148.24,149.21,79452.0
2020-04-07 15:40:00,149.23,150.09,148.79,150.0,118439.0,149.23,150.09,148.79,150.0,118439.0
2020-04-07 15:50:00,150.0,150.0,147.26,148.7,183834.0,150.0,150.0,147.26,148.7,183834.0
2020-04-08 09:30:00,150.79,152.17,149.46,151.07,28275.0,150.79,152.17,149.46,151.07,28275.0
2020-04-08 09:40:00,151.54,152.81,150.26,150.26,18288.0,151.54,152.81,150.26,150.26,18288.0
2020-04-08 09:50:00,150.29,151.28,150.03,150.44,13074.0,150.29,151.28,150.03,150.44,13074.0
2020-04-08 10:00:00,150.53,152.52,150.3,151.12,42582.0,150.53,152.52,150.3,151.12,42582.0
2020-04-08 10:10:00,151.32,152.44,150.94,152.27,21198.0,151.32,152.44,150.94,152.27,21198.0
2020-04-08 10:20:00,152.38,153.2,151.78,153.0,18168.0,152.38,153.2,151.78,153.0,18168.0
2020-04-08 10:30:00,153.11,153.82,152.88,153.34,15687.0,153.11,153.82,152.88,153.34,15687.0
2020-04-08 10:40:00,153.21,153.4,152.55,153.18,21483.0,153.21,153.4,152.55,153.18,21483.0
2020-04-08 10:50:00,153.32,154.04,153.3,153.94,10705.0,153.32,154.04,153.3,153.94,10705.0
2020-04-08 11:00:00,153.94,155.72,153.68,155.64,39831.0,153.94,155.72,153.68,155.64,39831.0
2020-04-08 11:10:00,155.49,156.11,155.04,156.06,20262.0,155.49,156.11,155.04,156.06,20262.0
2020-04-08 11:20:00,156.04,157.97,156.03,157.73,53456.0,156.04,157.97,156.03,157.73,53456.0
2020-04-08 11:30:00,157.82,158.26,157.14,158.26,40944.0,157.82,158.26,157.14,158.26,40944.0
2020-04-08 11:40:00,158.35,158.75,157.0,157.01,53000.0,158.35,158.75,157.0,157.01,53000.0
2020-04-08 11:50:00,157.09,158.35,157.04,158.17,41317.0,157.09,158.35,157.04,158.17,41317.0
2020-04-08 12:00:00,158.17,158.45,157.6,158.36,34752.0,158.17,158.45,157.6,158.36,34752.0
2020-04-08 12:10:00,158.36,159.09,158.17,158.85,24959.0,158.36,159.09,158.17,158.85,24959.0
2020-04-08 12:20:00,158.84,159.83,158.77,159.05,107234.0,158.84,159.83,158.77,159.05,107234.0
2020-04-08 12:30:00,159.19,160.16,158.56,160.16,64903.0,159.19,160.16,158.56,160.16,64903.0
2020-04-08 12:40:00,160.24,160.85,159.94,160.64,127998.0,160.24,160.85,159.94,160.64,127998.0
2020-04-08 12:50:00,160.5,160.84,160.33,160.5,107735.0,160.5,160.84,160.33,160.5,107735.0
2020-04-08 13:00:00,160.53,160.55,158.75,158.77,18724.0,160.53,160.55,158.75,158.77,18724.0
2020-04-08 13:10:00,158.63,159.19,158.23,159.0,10944.0,158.63,159.19,158.23,159.0,10944.0
2020-04-08 13:20:00,158.97,159.98,158.97,159.81,67161.0,158.97,159.98,158.97,159.81,67161.0
2020-04-08 13:30:00,159.9,160.14,159.79,159.92,50148.0,159.9,160.14,159.79,159.92,50148.0
2020-04-08 13:40:00,159.95,160.11,159.53,159.94,57629.0,159.95,160.11,159.53,159.94,57629.0
2020-04-08 13:50:00,160.0,160.22,159.12,159.43,85117.0,160.0,160.22,159.12,159.43,85117.0
2020-04-08 14:00:00,159.42,160.42,159.42,160.42,25775.0,159.42,160.42,159.42,160.42,25775.0
2020-04-08 14:10:00,160.33,160.45,159.91,159.97,54480.0,160.33,160.45,159.91,159.97,54480.0
2020-04-08 14:20:00,160.03,161.29,159.82,161.25,88981.0,160.03,161.29,159.82,161.25,88981.0
2020-04-08 14:30:00,161.22,161.47,160.86,161.37,25111.0,161.22,161.47,160.86,161.37,25111.0
2020-04-08 14:40:00,161.36,161.78,161.06,161.14,21681.0,161.36,161.78,161.06,161.14,21681.0
2020-04-08 14:50:00,161.23,161.43,161.01,161.19,35093.0,161.23,161.43,161.01,161.19,35093.0
2020-04-08 15:00:00,161.2,161.42,160.99,160.99,43383.0,161.2,161.42,160.99,160.99,43383.0
2020-04-08 15:10:00,161.02,161.14,160.4,160.44,25127.0,161.02,161.14,160.4,160.44,25127.0
2020-04-08 15:20:00,160.43,160.48,159.12,159.3,37045.0,160.43,160.48,159.12,159.3,37045.0
2020-04-08 15:30:00,159.37,159.99,158.02,158.34,34913.0,159.37,159.99,158.02,158.34,34913.0
2020-04-08 15:40:00,158.36,158.45,157.42,157.78,78286.0,158.36,158.45,157.42,157.78,78286.0
2020-04-08 15:50:00,157.98,160.05,157.98,159.21,522518.0,157.98,160.05,157.98,159.21,522518.0
2020-04-09 09:30:00,160.82,163.99,160.17,161.46,83773.0,160.82,163.99,160.17,161.46,83773.0
2020-04-09 09:40:00,161.46,165.71,161.45,165.71,114082.0,161.46,165.71,161.45,165.71,114082.0
2020-04-09 09:50:00,165.69,167.3,165.35,167.09,71199.0,165.69,167.3,165.35,167.09,71199.0
2020-04-09 10:00:00,167.09,167.3,164.87,164.87,250997.0,167.09,167.3,164.87,164.87,250997.0
2020-04-09 10:10:00,165.11,165.85,163.65,163.71,84091.0,165.11,165.85,163.65,163.71,84091.0
2020-04-09 10:20:00,163.67,164.42,162.04,164.19,55529.0,163.67,164.42,162.04,164.19,55529.0
2020-04-09 10:30:00,164.39,164.4,163.18,164.0,29626.0,164.39,164.4,163.18,164.0,29626.0
2020-04-09 10:40:00,164.04,166.07,164.04,165.19,39589.0,164.04,166.07,164.04,165.19,39589.0
2020-04-09 10:50:00,165.06,166.25,164.14,165.83,60921.0,165.06,166.25,164.14,165.83,60921.0
2020-04-09 11:00:00,165.75,165.75,164.54,165.13,36792.0,165.75,165.75,164.54,165.13,36792.0
2020-04-09 11:10:00,165.25,166.23,165.11,166.2,104402.0,165.25,166.23,165.11,166.2,104402.0
2020-04-09 11:20:00,166.22,166.63,164.68,165.76,127011.0,166.22,166.63,164.68,165.76,127011.0
2020-04-09 11:30:00,165.73,166.62,165.58,166.46,79279.0,165.73,166.62,165.58,166.46,79279.0
2020-04-09 11:40:00,166.49,167.28,166.15,167.28,31402.0,166.49,167.28,166.15,167.28,31402.0
2020-04-09 11:50:00,167.09,168.25,166.99,168.09,35246.0,167.09,168.25,166.99,168.09,35246.0
2020-04-09 12:00:00,168.11,168.26,167.81,167.86,29172.0,168.11,168.26,167.81,167.86,29172.0
2020-04-09 12:10:00,167.88,168.9,167.7,168.82,33722.0,167.88,168.9,167.7,168.82,33722.0
2020-04-09 12:20:00,168.89,168.91,167.98,168.14,34254.0,168.89,168.91,167.98,168.14,34254.0
2020-04-09 12:30:00,168.15,168.77,167.95,168.76,88902.0,168.15,168.77,167.95,168.76,88902.0
2020-04-09 12:40:00,168.75,169.28,168.2,169.08,35119.0,168.75,169.28,168.2,169.08,35119.0
2020-04-09 12:50:00,169.09,169.97,168.98,169.94,39245.0,169.09,169.97,168.98,169.94,39245.0
2020-04-09 13:00:00,169.92,170.54,169.6,170.0,32894.0,169.92,170.54,169.6,170.0,32894.0
2020-04-09 13:10:00,170.13,170.81,169.74,170.54,40323.0,170.13,170.81,169.74,170.54,40323.0
2020-04-09 13:20:00,170.52,170.72,169.25,169.97,61042.0,170.52,170.72,169.25,169.97,61042.0
2020-04-09 13:30:00,169.95,170.04,169.4,169.63,70404.0,169.95,170.04,169.4,169.63,70404.0
2020-04-09 13:40:00,169.63,169.96,169.51,169.73,54299.0,169.63,169.96,169.51,169.73,54299.0
2020-04-09 13:50:00,169.74,170.13,169.19,169.83,53266.0,169.74,170.13,169.19,169.83,53266.0
2020-04-09 14:00:00,169.8,170.04,169.2,169.41,51080.0,169.8,170.04,169.2,169.41,51080.0
2020-04-09 14:10:00,169.36,169.63,167.59,167.65,56568.0,169.36,169.63,167.59,167.65,56568.0
2020-04-09 14:20:00,167.54,168.5,166.94,168.18,39707.0,167.54,168.5,166.94,168.18,39707.0
2020-04-09 14:30:00,168.2,168.74,167.08,167.41,51595.0,168.2,168.74,167.08,167.41,51595.0
2020-04-09 14:40:00,167.43,167.55,165.36,165.54,69536.0,167.43,167.55,165.36,165.54,69536.0
2020-04-09 14:50:00,165.49,165.99,164.63,165.27,64061.0,165.49,165.99,164.63,165.27,64061.0
2020-04-09 15:00:00,165.24,165.43,164.32,164.96,52865.0,165.24,165.43,164.32,164.96,52865.0
2020-04-09 15:10:00,164.96,165.04,163.39,163.54,83999.0,164.96,165.04,163.39,163.54,83999.0
2020-04-09 15:20:00,163.54,164.39,163.16,164.16,68362.0,163.54,164.39,163.16,164.16,68362.0
2020-04-09 15:30:00,164.28,165.0,164.18,164.94,39882.0,164.28,165.0,164.18,164.94,39882.0
2020-04-09 15:40:00,164.89,165.15,164.01,164.19,56632.0,164.89,165.15,164.01,164.19,56632.0
2020-04-09 15:50:00,164.22,165.28,163.8,164.9,205253.0,164.22,165.28,163.8,164.9,205253.0
2020-04-13 09:30:00,162.75,163.99,160.11,161.62,82013.0,162.75,163.99,160.11,161.62,82013.0
2020-04-13 09:40:00,161.74,161.74,159.17,160.33,26226.0,161.74,161.74,159.17,160.33,26226.0
2020-04-13 09:50:00,160.42,161.96,160.3,160.52,15034.0,160.42,161.96,160.3,160.52,15034.0
2020-04-13 10:00:00,160.61,161.53,160.12,161.01,22481.0,160.61,161.53,160.12,161.01,22481.0
2020-04-13 10:10:00,161.43,161.68,159.67,159.7,16209.0,161.43,161.68,159.67,159.7,16209.0
2020-04-13 10:20:00,159.84,160.01,158.93,159.08,16357.0,159.84,160.01,158.93,159.08,16357.0
2020-04-13 10:30:00,159.08,159.14,158.27,158.92,25101.0,159.08,159.14,158.27,158.92,25101.0
2020-04-13 10:40:00,158.76,159.07,158.17,158.39,12887.0,158.76,159.07,158.17,158.39,12887.0
2020-04-13 10:50:00,158.29,158.43,157.65,158.13,14688.0,158.29,158.43,157.65,158.13,14688.0
2020-04-13 11:00:00,158.18,158.27,156.91,157.02,22622.0,158.18,158.27,156.91,157.02,22622.0
2020-04-13 11:10:00,157.18,157.54,156.94,157.43,20245.0,157.18,157.54,156.94,157.43,20245.0
2020-04-13 11:20:00,157.34,157.98,157.16,157.95,14281.0,157.34,157.98,157.16,157.95,14281.0
2020-04-13 11:30:00,157.85,157.94,157.36,157.38,16531.0,157.85,157.94,157.36,157.38,16531.0
2020-04-13 11:40:00,157.33,157.99,156.92,157.74,19297.0,157.33,157.99,156.92,157.74,19297.0
2020-04-13 11:50:00,157.7,158.16,157.26,157.75,12842.0,157.7,158.16,157.26,157.75,12842.0
2020-04-13 12:00:00,157.7,158.58,157.64,158.38,10979.0,157.7,158.58,157.64,158.38,10979.0
2020-04-13 12:10:00,158.41,158.45,157.89,158.23,11704.0,158.41,158.45,157.89,158.23,11704.0
2020-04-13 12:20:00,158.23,159.28,158.1,159.21,28442.0,158.23,159.28,158.1,159.21,28442.0
2020-04-13 12:30:00,159.25,159.41,158.67,158.81,31840.0,159.25,159.41,158.67,158.81,31840.0
2020-04-13 12:40:00,158.83,159.33,158.69,159.15,41720.0,158.83,159.33,158.69,159.15,41720.0
2020-04-13 12:50:00,159.09,159.28,158.66,159.15,14861.0,159.09,159.28,158.66,159.15,14861.0
2020-04-13 13:00:00,159.17,159.38,158.97,159.1,14645.0,159.17,159.38,158.97,159.1,14645.0
2020-04-13 13:10:00,159.22,159.25,158.73,159.0,15836.0,159.22,159.25,158.73,159.0,15836.0
2020-04-13 13:20:00,159.0,159.25,158.68,159.17,33897.0,159.0,159.25,158.68,159.17,33897.0
2020-04-13 13:30:00,159.08,159.6,159.06,159.42,23518.0,159.08,159.6,159.06,159.42,23518.0
2020-04-13 13:40:00,159.4,159.87,159.19,159.53,18969.0,159.4,159.87,159.19,159.53,18969.0
2020-04-13 13:50:00,159.56,160.15,159.47,159.69,15969.0,159.56,160.15,159.47,159.69,15969.0
2020-04-13 14:00:00,159.8,159.92,159.23,159.38,19989.0,159.8,159.92,159.23,159.38,19989.0
2020-04-13 14:10:00,159.34,159.53,159.01,159.34,18894.0,159.34,159.53,159.01,159.34,18894.0
2020-04-13 14:20:00,159.4,159.53,158.94,159.35,19095.0,159.4,159.53,158.94,159.35,19095.0
2020-04-13 14:30:00,159.41,159.54,159.12,159.12,12445.0,159.41,159.54,159.12,159.12,12445.0
2020-04-13 14:40:00,159.15,159.26,158.93,159.1,19211.0,159.15,159.26,158.93,159.1,19211.0
2020-04-13 14:50:00,159.11,159.24,158.83,159.02,16434.0,159.11,159.24,158.83,159.02,16434.0
2020-04-13 15:00:00,158.88,159.14,158.65,158.82,25159.0,158.88,159.14,158.65,158.82,25159.0
2020-04-13 15:10:00,158.82,159.97,158.56,159.97,67950.0,158.82,159.97,158.56,159.97,67950.0
2020-04-13 15:20:00,159.84,160.1,159.39,159.87,21661.0,159.84,160.1,159.39,159.87,21661.0
2020-04-13 15:30:00,159.87,160.62,159.68,160.15,42738.0,159.87,160.62,159.68,160.15,42738.0
2020-04-13 15:40:00,160.23,161.2,160.08,161.13,33248.0,160.23,161.2,160.08,161.13,33248.0
2020-04-13 15:50:00,161.17,161.46,159.74,160.94,118017.0,161.17,161.46,159.74,160.94,118017.0
2020-04-14 09:30:00,165.17,169.27,164.0,167.92,51621.0,165.17,169.27,164.0,167.92,51621.0
2020-04-14 09:40:00,167.91,169.62,167.5,169.62,28460.0,167.91,169.62,167.5,169.62,28460.0
2020-04-14 09:50:00,169.75,170.21,168.49,169.21,13741.0,169.75,170.21,168.49,169.21,13741.0
2020-04-14 10:00:00,169.03,169.41,168.68,169.03,19922.0,169.03,169.41,168.68,169.03,19922.0
2020-04-14 10:10:00,169.14,169.52,168.86,169.26,13352.0,169.14,169.52,168.86,169.26,13352.0
2020-04-14 10:20:00,169.26,169.45,168.82,169.41,20230.0,169.26,169.45,168.82,169.41,20230.0
2020-04-14 10:30:00,169.43,169.75,168.86,169.18,36019.0,169.43,169.75,168.86,169.18,36019.0
2020-04-14 10:40:00,169.04,169.98,168.78,169.98,22214.0,169.04,169.98,168.78,169.98,22214.0
2020-04-14 10:50:00,169.98,170.06,169.05,169.2,11407.0,169.98,170.06,169.05,169.2,11407.0
2020-04-14 11:00:00,169.15,169.7,168.54,168.62,15351.0,169.15,169.7,168.54,168.62,15351.0
2020-04-14 11:10:00,168.56,168.96,168.15,168.47,16997.0,168.56,168.96,168.15,168.47,16997.0
2020-04-14 11:20:00,168.48,169.58,168.44,169.17,11226.0,168.48,169.58,168.44,169.17,11226.0
2020-04-14 11:30:00,169.39,169.92,169.21,169.71,18868.0,169.39,169.92,169.21,169.71,18868.0
2020-04-14 11:40:00,169.62,169.84,169.31,169.49,14886.0,169.62,169.84,169.31,169.49,14886.0
2020-04-14 11:50:00,169.49,170.37,169.49,169.88,29376.0,169.49,170.37,169.49,169.88,29376.0
2020-04-14 12:00:00,169.98,171.22,169.98,170.88,28168.0,169.98,171.22,169.98,170.88,28168.0
2020-04-14 12:10:00,170.85,171.1,170.03,171.1,13687.0,170.85,171.1,170.03,171.1,13687.0
2020-04-14 12:20:00,171.11,171.77,170.99,171.71,23613.0,171.11,171.77,170.99,171.71,23613.0
2020-04-14 12:30:00,171.77,172.01,171.66,171.89,26822.0,171.77,172.01,171.66,171.89,26822.0
2020-04-14 12:40:00,171.9,172.47,171.83,171.93,17133.0,171.9,172.47,171.83,171.93,17133.0
2020-04-14 12:50:00,171.94,172.82,171.89,172.45,21814.0,171.94,172.82,171.89,172.45,21814.0
2020-04-14 13:00:00,172.47,172.63,172.13,172.28,19190.0,172.47,172.63,172.13,172.28,19190.0
2020-04-14 13:10:00,172.34,173.4,172.34,173.29,37200.0,172.34,173.4,172.34,173.29,37200.0
2020-04-14 13:20:00,173.3,173.74,173.1,173.37,28901.0,173.3,173.74,173.1,173.37,28901.0
2020-04-14 13:30:00,173.31,173.88,173.31,173.68,27228.0,173.31,173.88,173.31,173.68,27228.0
2020-04-14 13:40:00,173.76,174.25,173.56,174.19,31252.0,173.76,174.25,173.56,174.19,31252.0
2020-04-14 13:50:00,174.14,174.76,174.13,174.31,25218.0,174.14,174.76,174.13,174.31,25218.0
2020-04-14 14:00:00,174.22,174.27,173.04,173.31,25197.0,174.22,174.27,173.04,173.31,25197.0
2020-04-14 14:10:00,173.31,173.83,173.31,173.72,24094.0,173.31,173.83,173.31,173.72,24094.0
2020-04-14 14:20:00,173.67,173.85,173.27,173.34,25134.0,173.67,173.85,173.27,173.34,25134.0
2020-04-14 14:30:00,173.42,173.51,172.7,173.02,35629.0,173.42,173.51,172.7,173.02,35629.0
2020-04-14 14:40:00,173.08,173.36,172.43,172.44,24902.0,173.08,173.36,172.43,172.44,24902.0
2020-04-14 14:50:00,172.4,172.85,171.97,171.97,55979.0,172.4,172.85,171.97,171.97,55979.0
2020-04-14 15:00:00,171.96,172.35,171.7,172.31,41279.0,171.96,172.35,171.7,172.31,41279.0
2020-04-14 15:10:00,172.29,172.63,172.16,172.63,53590.0,172.29,172.63,172.16,172.63,53590.0
2020-04-14 15:20:00,172.65,172.92,172.46,172.57,57321.0,172.65,172.92,172.46,172.57,57321.0
2020-04-14 15:30:00,172.54,172.54,171.56,171.65,75915.0,172.54,172.54,171.56,171.65,75915.0
2020-04-14 15:40:00,171.65,172.54,171.65,172.39,59027.0,171.65,172.54,171.65,172.39,59027.0
2020-04-14 15:50:00,172.4,172.68,171.7,172.11,139744.0,172.4,172.68,171.7,172.11,139744.0
2020-04-15 09:30:00,168.48,169.81,168.02,169.31,72652.0,168.48,169.81,168.02,169.31,72652.0
2020-04-15 09:40:00,169.31,169.35,167.44,168.77,38954.0,169.31,169.35,167.44,168.77,38954.0
2020-04-15 09:50:00,168.93,169.79,168.62,169.08,34767.0,168.93,169.79,168.62,169.08,34767.0
2020-04-15 10:00:00,169.44,169.56,168.78,169.18,20078.0,169.44,169.56,168.78,169.18,20078.0
2020-04-15 10:10:00,169.18,169.18,167.99,168.2,23165.0,169.18,169.18,167.99,168.2,23165.0
2020-04-15 10:20:00,168.16,169.0,168.15,168.25,15751.0,168.16,169.0,168.15,168.25,15751.0
2020-04-15 10:30:00,168.2,168.54,167.93,168.08,74143.0,168.2,168.54,167.93,168.08,74143.0
2020-04-15 10:40:00,168.21,169.15,168.14,169.15,32869.0,168.21,169.15,168.14,169.15,32869.0
2020-04-15 10:50:00,169.29,170.81,168.95,170.4,38229.0,169.29,170.81,168.95,170.4,38229.0
2020-04-15 11:00:00,170.33,171.45,170.12,171.16,15055.0,170.33,171.45,170.12,171.16,15055.0
2020-04-15 11:10:00,171.43,171.98,171.13,171.37,24166.0,171.43,171.98,171.13,171.37,24166.0
2020-04-15 11:20:00,171.45,171.8,170.8,171.76,21155.0,171.45,171.8,170.8,171.76,21155.0
2020-04-15 11:30:00,171.9,172.54,170.51,170.51,110788.0,171.9,172.54,170.51,170.51,110788.0
2020-04-15 11:40:00,170.79,171.25,170.14,170.42,21032.0,170.79,171.25,170.14,170.42,21032.0
2020-04-15 11:50:00,170.42,171.14,170.41,170.86,9718.0,170.42,171.14,170.41,170.86,9718.0
2020-04-15 12:00:00,171.02,172.09,171.01,171.79,18390.0,171.02,172.09,171.01,171.79,18390.0
2020-04-15 12:10:00,171.84,172.14,171.74,171.84,43907.0,171.84,172.14,171.74,171.84,43907.0
2020-04-15 12:20:00,171.89,172.12,171.63,172.04,21434.0,171.89,172.12,171.63,172.04,21434.0
2020-04-15 12:30:00,172.02,172.09,171.39,171.49,12737.0,172.02,172.09,171.39,171.49,12737.0
2020-04-15 12:40:00,171.45,171.54,171.1,171.15,12950.0,171.45,171.54,171.1,171.15,12950.0
2020-04-15 12:50:00,171.15,171.43,170.93,170.98,13605.0,171.15,171.43,170.93,170.98,13605.0
2020-04-15 13:00:00,171.03,171.27,170.76,170.76,11297.0,171.03,171.27,170.76,170.76,11297.0
2020-04-15 13:10:00,170.84,171.76,170.84,171.45,15183.0,170.84,171.76,170.84,171.45,15183.0
2020-04-15 13:20:00,171.44,171.44,170.95,171.04,9386.0,171.44,171.44,170.95,171.04,9386.0
2020-04-15 13:30:00,171.18,171.87,170.9,171.85,20940.0,171.18,171.87,170.9,171.85,20940.0
2020-04-15 13:40:00,171.86,172.1,171.7,171.88,31282.0,171.86,172.1,171.7,171.88,31282.0
2020-04-15 13:50:00,171.97,171.97,171.11,171.11,10104.0,171.97,171.97,171.11,171.11,10104.0
2020-04-15 14:00:00,171.1,171.69,170.94,171.59,11811.0,171.1,171.69,170.94,171.59,11811.0
2020-04-15 14:10:00,171.63,172.1,171.61,171.97,14137.0,171.63,172.1,171.61,171.97,14137.0
2020-04-15 14:20:00,171.98,172.25,171.54,171.87,14708.0,171.98,172.25,171.54,171.87,14708.0
2020-04-15 14:30:00,171.91,172.16,171.63,172.06,32183.0,171.91,172.16,171.63,172.06,32183.0
2020-04-15 14:40:00,172.0,172.37,171.91,171.93,19342.0,172.0,172.37,171.91,171.93,19342.0
2020-04-15 14:50:00,171.92,172.0,171.27,171.86,130777.0,171.92,172.0,171.27,171.86,130777.0
2020-04-15 15:00:00,171.84,172.0,171.16,171.48,17266.0,171.84,172.0,171.16,171.48,17266.0
2020-04-15 15:10:00,171.34,171.6,171.23,171.4,30663.0,171.34,171.6,171.23,171.4,30663.0
2020-04-15 15:20:00,171.31,171.38,170.53,170.84,23865.0,171.31,171.38,170.53,170.84,23865.0
2020-04-15 15:30:00,170.82,171.12,170.61,170.85,29640.0,170.82,171.12,170.61,170.85,29640.0
2020-04-15 15:40:00,170.88,170.9,170.16,170.17,82790.0,170.88,170.9,170.16,170.17,82790.0
2020-04-15 15:50:00,170.2,170.2,168.96,169.15,219643.0,170.2,170.2,168.96,169.15,219643.0
2020-04-16 09:30:00,171.46,173.49,171.19,171.46,44542.0,171.46,173.49,171.19,171.46,44542.0
2020-04-16 09:40:00,171.59,171.84,170.24,170.98,94018.0,171.59,171.84,170.24,170.98,94018.0
2020-04-16 09:50:00,170.96,171.33,170.27,170.84,129144.0,170.96,171.33,170.27,170.84,129144.0
2020-04-16 10:00:00,170.87,170.99,169.74,170.62,19199.0,170.87,170.99,169.74,170.62,19199.0
2020-04-16 10:10:00,170.87,170.92,169.51,169.99,31928.0,170.87,170.92,169.51,169.99,31928.0
2020-04-16 10:20:00,170.01,170.59,169.8,170.49,58444.0,170.01,170.59,169.8,170.49,58444.0
2020-04-16 10:30:00,170.5,170.67,169.47,169.5,30217.0,170.5,170.67,169.47,169.5,30217.0
2020-04-16 10:40:00,169.35,170.27,169.07,169.8,58485.0,169.35,170.27,169.07,169.8,58485.0
2020-04-16 10:50:00,169.66,170.16,169.3,169.89,41257.0,169.66,170.16,169.3,169.89,41257.0
2020-04-16 11:00:00,169.84,171.28,169.59,170.95,20059.0,169.84,171.28,169.59,170.95,20059.0
2020-04-16 11:10:00,170.95,172.15,170.78,172.03,13663.0,170.95,172.15,170.78,172.03,13663.0
2020-04-16 11:20:00,172.03,172.05,171.33,171.46,51194.0,172.03,172.05,171.33,171.46,51194.0
2020-04-16 11:30:00,171.46,171.52,170.3,170.54,61829.0,171.46,171.52,170.3,170.54,61829.0
2020-04-16 11:40:00,170.7,170.83,170.21,170.37,27009.0,170.7,170.83,170.21,170.37,27009.0
2020-04-16 11:50:00,170.48,171.5,170.35,171.11,75065.0,170.48,171.5,170.35,171.11,75065.0
2020-04-16 12:00:00,171.02,171.14,170.26,170.41,12598.0,171.02,171.14,170.26,170.41,12598.0
2020-04-16 12:10:00,170.44,170.77,169.86,170.15,12876.0,170.44,170.77,169.86,170.15,12876.0
2020-04-16 12:20:00,170.07,170.18,168.95,169.64,39838.0,170.07,170.18,168.95,169.64,39838.0
2020-04-16 12:30:00,169.7,169.7,168.12,168.22,27764.0,169.7,169.7,168.12,168.22,27764.0
2020-04-16 12:40:00,168.83,169.38,168.7,169.11,10166.0,168.83,169.38,168.7,169.11,10166.0
2020-04-16 12:50:00,169.06,169.83,168.99,169.69,8404.0,169.06,169.83,168.99,169.69,8404.0
2020-04-16 13:00:00,169.6,169.93,169.39,169.75,10498.0,169.6,169.93,169.39,169.75,10498.0
2020-04-16 13:10:00,169.84,170.36,169.81,170.09,15544.0,169.84,170.36,169.81,170.09,15544.0
2020-04-16 13:20:00,170.22,170.55,170.09,170.39,10159.0,170.22,170.55,170.09,170.39,10159.0
2020-04-16 13:30:00,170.38,171.03,170.36,170.5,7851.0,170.38,171.03,170.36,170.5,7851.0
2020-04-16 13:40:00,170.59,170.95,170.51,170.82,6324.0,170.59,170.95,170.51,170.82,6324.0
2020-04-16 13:50:00,170.71,170.79,170.29,170.69,5742.0,170.71,170.79,170.29,170.69,5742.0
2020-04-16 14:00:00,170.65,171.77,170.19,171.67,18624.0,170.65,171.77,170.19,171.67,18624.0
2020-04-16 14:10:00,171.71,171.96,171.47,171.96,7648.0,171.71,171.96,171.47,171.96,7648.0
2020-04-16 14:20:00,171.88,171.92,171.24,171.6,15935.0,171.88,171.92,171.24,171.6,15935.0
2020-04-16 14:30:00,171.59,172.44,171.56,172.29,15938.0,171.59,172.44,171.56,172.29,15938.0
2020-04-16 14:40:00,172.29,172.5,171.93,172.14,7651.0,172.29,172.5,171.93,172.14,7651.0
2020-04-16 14:50:00,172.03,172.15,171.75,171.92,25320.0,172.03,172.15,171.75,171.92,25320.0
2020-04-16 15:00:00,172.08,172.08,170.6,170.76,19336.0,172.08,172.08,170.6,170.76,19336.0
2020-04-16 15:10:00,170.63,170.78,170.29,170.57,21986.0,170.63,170.78,170.29,170.57,21986.0
2020-04-16 15:20:00,170.61,171.77,170.37,171.76,28025.0,170.61,171.77,170.37,171.76,28025.0
2020-04-16 15:30:00,171.91,172.57,171.81,172.05,40333.0,171.91,172.57,171.81,172.05,40333.0
2020-04-16 15:40:00,172.07,172.54,171.13,171.27,29844.0,172.07,172.54,171.13,171.27,29844.0
2020-04-16 15:50:00,171.27,171.77,170.65,171.15,111797.0,171.27,171.77,170.65,171.15,111797.0
2020-04-17 09:30:00,176.08,176.99,174.88,175.56,107341.0,176.08,176.99,174.88,175.56,107341.0
2020-04-17 09:40:00,175.66,176.12,173.97,175.99,18199.0,175.66,176.12,173.97,175.99,18199.0
2020-04-17 09:50:00,175.7,177.87,175.6,177.4,19460.0,175.7,177.87,175.6,177.4,19460.0
2020-04-17 10:00:00,177.5,179.44,176.64,178.95,35947.0,177.5,179.44,176.64,178.95,35947.0
2020-04-17 10:10:00,178.94,179.11,177.9,178.03,60984.0,178.94,179.11,177.9,178.03,60984.0
2020-04-17 10:20:00,178.04,178.64,177.7,178.14,19120.0,178.04,178.64,177.7,178.14,19120.0
2020-04-17 10:30:00,178.01,179.0,177.9,178.29,43735.0,178.01,179.0,177.9,178.29,43735.0
2020-04-17 10:40:00,178.21,178.57,177.71,177.99,62339.0,178.21,178.57,177.71,177.99,62339.0
2020-04-17 10:50:00,178.02,178.69,177.68,177.96,24757.0,178.02,178.69,177.68,177.96,24757.0
2020-04-17 11:00:00,177.95,178.65,177.8,178.33,29394.0,177.95,178.65,177.8,178.33,29394.0
2020-04-17 11:10:00,178.3,178.83,177.88,178.31,25449.0,178.3,178.83,177.88,178.31,25449.0
2020-04-17 11:20:00,178.27,178.78,177.98,178.36,36003.0,178.27,178.78,177.98,178.36,36003.0
2020-04-17 11:30:00,178.58,179.0,178.22,178.95,18646.0,178.58,179.0,178.22,178.95,18646.0
2020-04-17 11:40:00,178.88,179.62,178.8,179.34,28096.0,178.88,179.62,178.8,179.34,28096.0
2020-04-17 11:50:00,179.38,179.39,178.84,179.3,23457.0,179.38,179.39,178.84,179.3,23457.0
2020-04-17 12:00:00,179.29,179.75,178.95,179.0,24468.0,179.29,179.75,178.95,179.0,24468.0
2020-04-17 12:10:00,178.87,179.61,178.87,179.36,17918.0,178.87,179.61,178.87,179.36,17918.0
2020-04-17 12:20:00,179.44,179.73,179.26,179.4,15004.0,179.44,179.73,179.26,179.4,15004.0
2020-04-17 12:30:00,179.42,179.76,179.17,179.31,18271.0,179.42,179.76,179.17,179.31,18271.0
2020-04-17 12:40:00,179.25,179.67,179.06,179.5,22651.0,179.25,179.67,179.06,179.5,22651.0
2020-04-17 12:50:00,179.67,179.7,179.2,179.37,130197.0,179.67,179.7,179.2,179.37,130197.0
2020-04-17 13:00:00,179.3,180.45,178.88,180.21,24796.0,179.3,180.45,178.88,180.21,24796.0
2020-04-17 13:10:00,180.05,180.54,179.71,180.44,64605.0,180.05,180.54,179.71,180.44,64605.0
2020-04-17 13:20:00,180.25,180.63,179.94,180.47,24076.0,180.25,180.63,179.94,180.47,24076.0
2020-04-17 13:30:00,180.48,181.9,180.46,181.74,28138.0,180.48,181.9,180.46,181.74,28138.0
2020-04-17 13:40:00,181.67,182.0,180.9,181.12,26975.0,181.67,182.0,180.9,181.12,26975.0
2020-04-17 13:50:00,181.08,181.21,180.92,181.16,33004.0,181.08,181.21,180.92,181.16,33004.0
2020-04-17 14:00:00,181.06,181.14,180.77,180.98,17988.0,181.06,181.14,180.77,180.98,17988.0
2020-04-17 14:10:00,181.0,181.45,180.72,181.33,14639.0,181.0,181.45,180.72,181.33,14639.0
2020-04-17 14:20:00,181.26,181.27,180.89,181.19,69590.0,181.26,181.27,180.89,181.19,69590.0
2020-04-17 14:30:00,181.14,181.14,179.25,179.34,23339.0,181.14,181.14,179.25,179.34,23339.0
2020-04-17 14:40:00,179.49,179.51,178.98,178.98,19436.0,179.49,179.51,178.98,178.98,19436.0
2020-04-17 14:50:00,179.05,179.21,178.74,179.21,14772.0,179.05,179.21,178.74,179.21,14772.0
2020-04-17 15:00:00,179.21,179.25,178.84,178.97,20548.0,179.21,179.25,178.84,178.97,20548.0
2020-04-17 15:10:00,178.97,179.46,178.85,179.21,30646.0,178.97,179.46,178.85,179.21,30646.0
2020-04-17 15:20:00,179.28,179.28,178.97,179.09,28547.0,179.28,179.28,178.97,179.09,28547.0
2020-04-17 15:30:00,179.13,179.96,179.12,179.49,40848.0,179.13,179.96,179.12,179.49,40848.0
2020-04-17 15:40:00,179.54,179.9,179.16,179.72,59676.0,179.54,179.9,179.16,179.72,59676.0
2020-04-17 15:50:00,179.77,181.67,179.77,181.02,167298.0,179.77,181.67,179.77,181.02,167298.0
2020-04-20 09:30:00,178.19,180.41,176.44,179.44,39808.0,178.19,180.41,176.44,179.44,39808.0
2020-04-20 09:40:00,179.56,180.48,179.0,179.6,12251.0,179.56,180.48,179.0,179.6,12251.0
2020-04-20 09:50:00,179.5,180.05,179.01,179.24,14158.0,179.5,180.05,179.01,179.24,14158.0
2020-04-20 10:00:00,179.08,179.5,177.93,178.29,19703.0,179.08,179.5,177.93,178.29,19703.0
2020-04-20 10:10:00,178.55,179.36,178.26,179.08,16343.0,178.55,179.36,178.26,179.08,16343.0
2020-04-20 10:20:00,179.34,180.48,179.02,180.21,11097.0,179.34,180.48,179.02,180.21,11097.0
2020-04-20 10:30:00,180.12,180.28,179.73,179.76,12251.0,180.12,180.28,179.73,179.76,12251.0
2020-04-20 10:40:00,179.88,181.07,179.43,181.07,10680.0,179.88,181.07,179.43,181.07,10680.0
2020-04-20 10:50:00,181.1,181.52,180.05,180.17,19357.0,181.1,181.52,180.05,180.17,19357.0
2020-04-20 11:00:00,180.32,180.71,180.2,180.43,13844.0,180.32,180.71,180.2,180.43,13844.0
2020-04-20 11:10:00,180.49,180.64,179.9,180.34,10044.0,180.49,180.64,179.9,180.34,10044.0
2020-04-20 11:20:00,180.56,180.68,180.19,180.65,9896.0,180.56,180.68,180.19,180.65,9896.0
2020-04-20 11:30:00,180.66,181.15,180.18,181.03,17311.0,180.66,181.15,180.18,181.03,17311.0
2020-04-20 11:40:00,181.03,181.28,180.68,181.27,9271.0,181.03,181.28,180.68,181.27,9271.0
2020-04-20 11:50:00,181.21,181.22,180.12,180.38,60897.0,181.21,181.22,180.12,180.38,60897.0
2020-04-20 12:00:00,180.31,180.54,180.18,180.43,12876.0,180.31,180.54,180.18,180.43,12876.0
2020-04-20 12:10:00,180.47,180.86,180.15,180.68,19382.0,180.47,180.86,180.15,180.68,19382.0
2020-04-20 12:20:00,180.69,181.1,180.61,180.76,23313.0,180.69,181.1,180.61,180.76,23313.0
2020-04-20 12:30:00,180.68,181.12,180.67,180.88,11174.0,180.68,181.12,180.67,180.88,11174.0
2020-04-20 12:40:00,180.79,180.82,180.43,180.43,12155.0,180.79,180.82,180.43,180.43,12155.0
2020-04-20 12:50:00,180.47,180.67,180.28,180.41,6653.0,180.47,180.67,180.28,180.41,6653.0
2020-04-20 13:00:00,180.2,180.31,179.08,179.27,8605.0,180.2,180.31,179.08,179.27,8605.0
2020-04-20 13:10:00,179.39,179.39,178.84,178.94,17782.0,179.39,179.39,178.84,178.94,17782.0
2020-04-20 13:20:00,178.83,178.87,178.16,178.57,24239.0,178.83,178.87,178.16,178.57,24239.0
2020-04-20 13:30:00,178.62,179.21,178.59,179.21,9443.0,178.62,179.21,178.59,179.21,9443.0
2020-04-20 13:40:00,179.26,179.64,179.26,179.6,14809.0,179.26,179.64,179.26,179.6,14809.0
2020-04-20 13:50:00,179.65,180.09,179.54,179.9,17217.0,179.65,180.09,179.54,179.9,17217.0
2020-04-20 14:00:00,179.99,180.19,179.74,179.88,14212.0,179.99,180.19,179.74,179.88,14212.0
2020-04-20 14:10:00,180.01,180.11,179.16,179.17,10871.0,180.01,180.11,179.16,179.17,10871.0
2020-04-20 14:20:00,179.16,179.34,178.23,178.28,10809.0,179.16,179.34,178.23,178.28,10809.0
2020-04-20 14:30:00,178.29,178.85,178.11,178.81,7697.0,178.29,178.85,178.11,178.81,7697.0
2020-04-20 14:40:00,178.95,179.38,178.58,179.38,19872.0,178.95,179.38,178.58,179.38,19872.0
2020-04-20 14:50:00,179.39,179.39,177.68,177.77,23619.0,179.39,179.39,177.68,177.77,23619.0
2020-04-20 15:00:00,177.87,178.56,177.87,178.56,14210.0,177.87,178.56,177.87,178.56,14210.0
2020-04-20 15:10:00,178.66,178.92,178.4,178.41,16953.0,178.66,178.92,178.4,178.41,16953.0
2020-04-20 15:20:00,178.36,178.81,178.26,178.58,10332.0,178.36,178.81,178.26,178.58,10332.0
2020-04-20 15:30:00,178.59,178.86,178.26,178.38,15504.0,178.59,178.86,178.26,178.38,15504.0
2020-04-20 15:40:00,178.36,178.65,177.96,178.01,21310.0,178.36,178.65,177.96,178.01,21310.0
2020-04-20 15:50:00,178.18,178.71,177.4,177.96,52036.0,178.18,178.71,177.4,177.96,52036.0
2020-04-21 09:30:00,176.02,177.16,175.29,175.29,33886.0,176.02,177.16,175.29,175.29,33886.0
2020-04-21 09:40:00,175.39,176.19,173.73,174.88,20413.0,175.39,176.19,173.73,174.88,20413.0
2020-04-21 09:50:00,174.69,175.82,174.33,175.53,13331.0,174.69,175.82,174.33,175.53,13331.0
2020-04-21 10:00:00,175.68,176.2,174.52,174.53,19986.0,175.68,176.2,174.52,174.53,19986.0
2020-04-21 10:10:00,174.35,174.62,172.32,172.49,60058.0,174.35,174.62,172.32,172.49,60058.0
2020-04-21 10:20:00,172.42,173.12,171.64,171.65,34492.0,172.42,173.12,171.64,171.65,34492.0
2020-04-21 10:30:00,171.69,171.95,169.47,169.92,37648.0,171.69,171.95,169.47,169.92,37648.0
2020-04-21 10:40:00,169.87,170.32,168.59,168.95,59261.0,169.87,170.32,168.59,168.95,59261.0
2020-04-21 10:50:00,169.1,169.13,167.9,168.12,54777.0,169.1,169.13,167.9,168.12,54777.0
2020-04-21 11:00:00,168.1,168.9,167.43,167.49,51862.0,168.1,168.9,167.43,167.49,51862.0
2020-04-21 11:10:00,167.91,168.23,167.31,168.03,32444.0,167.91,168.23,167.31,168.03,32444.0
2020-04-21 11:20:00,168.11,168.37,167.41,167.53,23721.0,168.11,168.37,167.41,167.53,23721.0
2020-04-21 11:30:00,167.7,168.47,167.54,167.87,25495.0,167.7,168.47,167.54,167.87,25495.0
2020-04-21 11:40:00,167.67,168.52,167.57,168.39,33654.0,167.67,168.52,167.57,168.39,33654.0
2020-04-21 11:50:00,168.24,168.69,167.78,168.66,40372.0,168.24,168.69,167.78,168.66,40372.0
2020-04-21 12:00:00,168.62,168.64,167.99,168.31,41968.0,168.62,168.64,167.99,168.31,41968.0
2020-04-21 12:10:00,168.28,168.59,167.76,168.02,47804.0,168.28,168.59,167.76,168.02,47804.0
2020-04-21 12:20:00,167.96,168.22,167.54,167.71,50272.0,167.96,168.22,167.54,167.71,50272.0
2020-04-21 12:30:00,167.75,167.75,166.91,167.0,24862.0,167.75,167.75,166.91,167.0,24862.0
2020-04-21 12:40:00,167.08,167.64,166.86,167.54,37941.0,167.08,167.64,166.86,167.54,37941.0
2020-04-21 12:50:00,167.61,167.68,167.15,167.18,37423.0,167.61,167.68,167.15,167.18,37423.0
2020-04-21 13:00:00,167.27,167.87,167.27,167.69,31837.0,167.27,167.87,167.27,167.69,31837.0
2020-04-21 13:10:00,167.81,169.82,167.76,169.64,80322.0,167.81,169.82,167.76,169.64,80322.0
2020-04-21 13:20:00,169.6,169.77,169.25,169.52,32050.0,169.6,169.77,169.25,169.52,32050.0
2020-04-21 13:30:00,169.54,170.79,169.35,170.75,26290.0,169.54,170.79,169.35,170.75,26290.0
2020-04-21 13:40:00,170.58,171.21,170.19,171.03,23814.0,170.58,171.21,170.19,171.03,23814.0
2020-04-21 13:50:00,171.1,172.03,171.06,172.0,29581.0,171.1,172.03,171.06,172.0,29581.0
2020-04-21 14:00:00,171.96,172.83,171.51,172.64,18556.0,171.96,172.83,171.51,172.64,18556.0
2020-04-21 14:10:00,172.54,173.26,172.21,172.21,20076.0,172.54,173.26,172.21,172.21,20076.0
2020-04-21 14:20:00,172.41,173.83,172.17,173.02,16753.0,172.41,173.83,172.17,173.02,16753.0
2020-04-21 14:30:00,173.07,173.21,172.7,173.13,17540.0,173.07,173.21,172.7,173.13,17540.0
2020-04-21 14:40:00,173.08,173.08,171.57,171.63,32337.0,173.08,173.08,171.57,171.63,32337.0
2020-04-21 14:50:00,171.65,171.65,170.25,170.54,38179.0,171.65,171.65,170.25,170.54,38179.0
2020-04-21 15:00:00,170.65,170.97,169.38,169.83,31066.0,170.65,170.97,169.38,169.83,31066.0
2020-04-21 15:10:00,170.01,171.47,169.8,171.45,33458.0,170.01,171.47,169.8,171.45,33458.0
2020-04-21 15:20:00,171.49,171.92,170.94,171.16,22431.0,171.49,171.92,170.94,171.16,22431.0
2020-04-21 15:30:00,170.98,171.74,170.6,171.19,23734.0,170.98,171.74,170.6,171.19,23734.0
2020-04-21 15:40:00,171.08,171.18,169.99,170.02,23453.0,171.08,171.18,169.99,170.02,23453.0
2020-04-21 15:50:00,169.96,170.73,169.65,170.03,77551.0,169.96,170.73,169.65,170.03,77551.0
2020-04-22 09:30:00,176.05,176.64,173.93,176.08,39428.0,176.05,176.64,173.93,176.08,39428.0
2020-04-22 09:40:00,176.03,177.08,175.64,176.09,25593.0,176.03,177.08,175.64,176.09,25593.0
2020-04-22 09:50:00,176.35,177.33,175.89,176.36,13977.0,176.35,177.33,175.89,176.36,13977.0
2020-04-22 10:00:00,176.55,177.23,174.78,175.08,24083.0,176.55,177.23,174.78,175.08,24083.0
2020-04-22 10:10:00,174.77,175.48,173.56,174.09,24874.0,174.77,175.48,173.56,174.09,24874.0
2020-04-22 10:20:00,174.1,175.07,174.1,174.42,12351.0,174.1,175.07,174.1,174.42,12351.0
2020-04-22 10:30:00,174.63,174.63,173.96,174.21,9606.0,174.63,174.63,173.96,174.21,9606.0
2020-04-22 10:40:00,174.43,174.6,173.97,174.16,8829.0,174.43,174.6,173.97,174.16,8829.0
2020-04-22 10:50:00,174.04,174.36,173.46,173.54,9588.0,174.04,174.36,173.46,173.54,9588.0
2020-04-22 11:00:00,173.55,174.34,173.36,173.67,17293.0,173.55,174.34,173.36,173.67,17293.0
2020-04-22 11:10:00,173.78,173.94,173.45,173.64,12604.0,173.78,173.94,173.45,173.64,12604.0
2020-04-22 11:20:00,173.61,174.34,173.51,173.73,12375.0,173.61,174.34,173.51,173.73,12375.0
2020-04-22 11:30:00,173.71,174.3,173.71,174.18,7300.0,173.71,174.3,173.71,174.18,7300.0
2020-04-22 11:40:00,174.13,174.44,173.95,174.25,26944.0,174.13,174.44,173.95,174.25,26944.0
2020-04-22 11:50:00,174.23,174.36,173.84,173.94,30646.0,174.23,174.36,173.84,173.94,30646.0
2020-04-22 12:00:00,174.03,174.67,173.88,174.13,11318.0,174.03,174.67,173.88,174.13,11318.0
2020-04-22 12:10:00,174.13,174.29,173.6,173.66,10549.0,174.13,174.29,173.6,173.66,10549.0
2020-04-22 12:20:00,173.71,174.12,173.42,174.0,16631.0,173.71,174.12,173.42,174.0,16631.0
2020-04-22 12:30:00,174.0,174.16,173.83,174.0,4054.0,174.0,174.16,173.83,174.0,4054.0
2020-04-22 12:40:00,174.07,174.2,173.71,174.16,12219.0,174.07,174.2,173.71,174.16,12219.0
2020-04-22 12:50:00,174.25,174.37,173.88,174.1,8629.0,174.25,174.37,173.88,174.1,8629.0
2020-04-22 13:00:00,174.24,174.24,174.0,174.21,7150.0,174.24,174.24,174.0,174.21,7150.0
2020-04-22 13:10:00,174.08,174.47,174.08,174.35,18914.0,174.08,174.47,174.08,174.35,18914.0
2020-04-22 13:20:00,174.37,175.0,174.36,175.0,7289.0,174.37,175.0,174.36,175.0,7289.0
2020-04-22 13:30:00,175.06,175.2,174.76,174.77,4538.0,175.06,175.2,174.76,174.77,4538.0
2020-04-22 13:40:00,174.71,175.13,174.7,175.05,6266.0,174.71,175.13,174.7,175.05,6266.0
2020-04-22 13:50:00,175.04,175.4,174.97,175.23,9404.0,175.04,175.4,174.97,175.23,9404.0
2020-04-22 14:00:00,175.25,175.65,175.23,175.53,9993.0,175.25,175.65,175.23,175.53,9993.0
2020-04-22 14:10:00,175.48,175.56,175.22,175.3,6487.0,175.48,175.56,175.22,175.3,6487.0
2020-04-22 14:20:00,175.23,175.79,175.22,175.67,8446.0,175.23,175.79,175.22,175.67,8446.0
2020-04-22 14:30:00,175.55,175.84,175.4,175.57,7509.0,175.55,175.84,175.4,175.57,7509.0
2020-04-22 14:40:00,175.61,175.93,175.52,175.78,6377.0,175.61,175.93,175.52,175.78,6377.0
2020-04-22 14:50:00,175.73,175.92,175.49,175.67,6779.0,175.73,175.92,175.49,175.67,6779.0
2020-04-22 15:00:00,175.62,175.86,175.5,175.65,11037.0,175.62,175.86,175.5,175.65,11037.0
2020-04-22 15:10:00,175.66,175.74,175.45,175.71,12540.0,175.66,175.74,175.45,175.71,12540.0
2020-04-22 15:20:00,175.63,175.93,175.6,175.69,13549.0,175.63,175.93,175.6,175.69,13549.0
2020-04-22 15:30:00,175.68,176.51,175.67,176.17,28489.0,175.68,176.51,175.67,176.17,28489.0
2020-04-22 15:40:00,176.12,176.36,175.46,175.9,34680.0,176.12,176.36,175.46,175.9,34680.0
2020-04-22 15:50:00,176.0,176.6,175.19,175.26,58294.0,176.0,176.6,175.19,175.26,58294.0
2020-04-23 09:30:00,172.99,174.35,172.22,173.07,83414.0,172.99,174.35,172.22,173.07,83414.0
2020-04-23 09:40:00,173.32,175.76,172.81,175.28,15000.0,173.32,175.76,172.81,175.28,15000.0
2020-04-23 09:50:00,175.19,175.57,174.08,175.0,16092.0,175.19,175.57,174.08,175.0,16092.0
2020-04-23 10:00:00,175.42,176.73,175.33,176.44,10377.0,175.42,176.73,175.33,176.44,10377.0
2020-04-23 10:10:00,176.53,176.8,175.91,176.61,16435.0,176.53,176.8,175.91,176.61,16435.0
2020-04-23 10:20:00,176.59,177.18,176.46,177.18,29354.0,176.59,177.18,176.46,177.18,29354.0
2020-04-23 10:30:00,177.05,177.8,176.93,177.8,9391.0,177.05,177.8,176.93,177.8,9391.0
2020-04-23 10:40:00,177.81,178.73,177.79,178.73,24642.0,177.81,178.73,177.79,178.73,24642.0
2020-04-23 10:50:00,178.76,178.98,177.57,177.57,20317.0,178.76,178.98,177.57,177.57,20317.0
2020-04-23 11:00:00,177.63,177.74,177.07,177.19,13440.0,177.63,177.74,177.07,177.19,13440.0
2020-04-23 11:10:00,177.1,177.28,176.56,176.72,7734.0,177.1,177.28,176.56,176.72,7734.0
2020-04-23 11:20:00,176.71,177.52,176.62,177.4,9594.0,176.71,177.52,176.62,177.4,9594.0
2020-04-23 11:30:00,177.37,177.37,176.56,176.61,14684.0,177.37,177.37,176.56,176.61,14684.0
2020-04-23 11:40:00,176.55,177.15,176.42,176.75,21587.0,176.55,177.15,176.42,176.75,21587.0
2020-04-23 11:50:00,176.82,177.48,176.78,177.48,12498.0,176.82,177.48,176.78,177.48,12498.0
2020-04-23 12:00:00,177.51,178.24,177.42,178.24,15500.0,177.51,178.24,177.42,178.24,15500.0
2020-04-23 12:10:00,178.23,178.35,177.86,178.12,15899.0,178.23,178.35,177.86,178.12,15899.0
2020-04-23 12:20:00,178.11,178.73,178.04,178.73,9716.0,178.11,178.73,178.04,178.73,9716.0
2020-04-23 12:30:00,178.73,178.98,178.43,178.73,14002.0,178.73,178.98,178.43,178.73,14002.0
2020-04-23 12:40:00,178.73,178.84,175.36,176.98,32703.0,178.73,178.84,175.36,176.98,32703.0
2020-04-23 12:50:00,177.11,177.53,176.1,177.31,12887.0,177.11,177.53,176.1,177.31,12887.0
2020-04-23 13:00:00,177.2,177.96,177.02,177.61,7831.0,177.2,177.96,177.02,177.61,7831.0
2020-04-23 13:10:00,177.64,178.3,177.64,177.82,12084.0,177.64,178.3,177.64,177.82,12084.0
2020-04-23 13:20:00,177.82,178.0,177.14,177.87,82242.0,177.82,178.0,177.14,177.87,82242.0
2020-04-23 13:30:00,177.84,178.4,177.76,177.84,10469.0,177.84,178.4,177.76,177.84,10469.0
2020-04-23 13:40:00,177.84,177.92,176.33,176.33,19220.0,177.84,177.92,176.33,176.33,19220.0
2020-04-23 13:50:00,176.34,176.51,175.36,176.51,13720.0,176.34,176.51,175.36,176.51,13720.0
2020-04-23 14:00:00,176.63,176.88,176.2,176.5,20440.0,176.63,176.88,176.2,176.5,20440.0
2020-04-23 14:10:00,176.42,177.09,175.94,177.0,12916.0,176.42,177.09,175.94,177.0,12916.0
2020-04-23 14:20:00,176.89,177.43,176.88,177.22,10892.0,176.89,177.43,176.88,177.22,10892.0
2020-04-23 14:30:00,177.19,177.5,176.88,177.22,15604.0,177.19,177.5,176.88,177.22,15604.0
2020-04-23 14:40:00,177.27,177.5,177.03,177.21,15727.0,177.27,177.5,177.03,177.21,15727.0
2020-04-23 14:50:00,177.09,178.27,177.09,178.25,15727.0,177.09,178.27,177.09,178.25,15727.0
2020-04-23 15:00:00,178.22,178.36,177.83,177.87,47622.0,178.22,178.36,177.83,177.87,47622.0
2020-04-23 15:10:00,177.88,177.91,177.43,177.68,80913.0,177.88,177.91,177.43,177.68,80913.0
2020-04-23 15:20:00,177.7,177.78,176.34,176.81,44001.0,177.7,177.78,176.34,176.81,44001.0
2020-04-23 15:30:00,176.8,177.02,176.31,176.56,28913.0,176.8,177.02,176.31,176.56,28913.0
2020-04-23 15:40:00,176.63,177.29,176.58,177.29,29894.0,176.63,177.29,176.58,177.29,29894.0
2020-04-23 15:50:00,177.35,177.35,175.34,175.55,160077.0,177.35,177.35,175.34,175.55,160077.0
2020-04-24 09:30:00,177.26,177.82,175.43,176.67,18393.0,177.26,177.82,175.43,176.67,18393.0
2020-04-24 09:40:00,176.56,176.57,174.19,174.27,21286.0,176.56,176.57,174.19,174.27,21286.0
2020-04-24 09:50:00,174.37,176.39,174.2,175.42,17894.0,174.37,176.39,174.2,175.42,17894.0
2020-04-24 10:00:00,175.68,176.79,175.15,176.31,9715.0,175.68,176.79,175.15,176.31,9715.0
2020-04-24 10:10:00,176.5,176.8,175.77,176.64,11703.0,176.5,176.8,175.77,176.64,11703.0
2020-04-24 10:20:00,176.64,177.35,176.21,176.21,17974.0,176.64,177.35,176.21,176.21,17974.0
2020-04-24 10:30:00,176.22,176.9,176.08,176.42,12889.0,176.22,176.9,176.08,176.42,12889.0
2020-04-24 10:40:00,176.42,176.88,176.07,176.13,6446.0,176.42,176.88,176.07,176.13,6446.0
2020-04-24 10:50:00,176.29,176.59,176.18,176.4,13112.0,176.29,176.59,176.18,176.4,13112.0
2020-04-24 11:00:00,176.43,176.58,175.84,176.22,12418.0,176.43,176.58,175.84,176.22,12418.0
2020-04-24 11:10:00,176.3,176.32,175.56,175.72,16126.0,176.3,176.32,175.56,175.72,16126.0
2020-04-24 11:20:00,175.8,176.23,175.8,175.9,8856.0,175.8,176.23,175.8,175.9,8856.0
2020-04-24 11:30:00,175.9,176.83,175.68,176.7,7010.0,175.9,176.83,175.68,176.7,7010.0
2020-04-24 11:40:00,176.64,177.47,176.58,177.47,9574.0,176.64,177.47,176.58,177.47,9574.0
2020-04-24 11:50:00,177.24,178.07,177.24,177.85,16275.0,177.24,178.07,177.24,177.85,16275.0
2020-04-24 12:00:00,177.89,178.51,177.57,178.28,7997.0,177.89,178.51,177.57,178.28,7997.0
2020-04-24 12:10:00,178.15,178.54,177.77,178.52,8939.0,178.15,178.54,177.77,178.52,8939.0
2020-04-24 12:20:00,178.55,178.93,178.13,178.93,5772.0,178.55,178.93,178.13,178.93,5772.0
2020-04-24 12:30:00,178.84,179.34,178.62,179.09,8224.0,178.84,179.34,178.62,179.09,8224.0
2020-04-24 12:40:00,179.15,179.49,179.05,179.43,15927.0,179.15,179.49,179.05,179.43,15927.0
2020-04-24 12:50:00,179.34,179.47,178.77,179.43,9109.0,179.34,179.47,178.77,179.43,9109.0
2020-04-24 13:00:00,179.39,179.47,178.78,179.02,7153.0,179.39,179.47,178.78,179.02,7153.0
2020-04-24 13:10:00,179.06,179.4,178.79,179.28,17113.0,179.06,179.4,178.79,179.28,17113.0
2020-04-24 13:20:00,179.27,179.63,179.0,179.62,18014.0,179.27,179.63,179.0,179.62,18014.0
2020-04-24 13:30:00,179.48,179.68,179.27,179.67,12453.0,179.48,179.68,179.27,179.67,12453.0
2020-04-24 13:40:00,179.6,180.3,179.6,179.8,31920.0,179.6,180.3,179.6,179.8,31920.0
2020-04-24 13:50:00,179.69,179.78,179.15,179.77,12374.0,179.69,179.78,179.15,179.77,12374.0
2020-04-24 14:00:00,179.85,180.79,179.83,180.27,21394.0,179.85,180.79,179.83,180.27,21394.0
2020-04-24 14:10:00,180.21,180.29,179.22,179.62,14411.0,180.21,180.29,179.22,179.62,14411.0
2020-04-24 14:20:00,179.6,179.72,179.02,179.26,8746.0,179.6,179.72,179.02,179.26,8746.0
2020-04-24 14:30:00,179.04,179.66,179.04,179.63,8656.0,179.04,179.66,179.04,179.63,8656.0
2020-04-24 14:40:00,179.64,179.64,179.32,179.64,9427.0,179.64,179.64,179.32,179.64,9427.0
2020-04-24 14:50:00,179.67,179.86,179.12,179.51,10268.0,179.67,179.86,179.12,179.51,10268.0
2020-04-24 15:00:00,179.52,179.85,178.99,179.82,10665.0,179.52,179.85,178.99,179.82,10665.0
2020-04-24 15:10:00,179.93,180.03,179.39,179.8,16167.0,179.93,180.03,179.39,179.8,16167.0
2020-04-24 15:20:00,179.86,180.11,179.47,180.01,16835.0,179.86,180.11,179.47,180.01,16835.0
2020-04-24 15:30:00,179.97,180.41,179.77,179.88,21383.0,179.97,180.41,179.77,179.88,21383.0
2020-04-24 15:40:00,179.88,180.43,179.88,180.08,22232.0,179.88,180.43,179.88,180.08,22232.0
2020-04-24 15:50:00,180.26,180.97,179.87,180.35,125935.0,180.26,180.97,179.87,180.35,125935.0
2020-04-27 09:30:00,182.24,184.31,182.24,184.17,24821.0,182.24,184.31,182.24,184.17,24821.0
2020-04-27 09:40:00,184.37,184.7,183.62,183.81,28047.0,184.37,184.7,183.62,183.81,28047.0
2020-04-27 09:50:00,183.84,186.3,183.8,185.95,31727.0,183.84,186.3,183.8,185.95,31727.0
2020-04-27 10:00:00,185.88,185.95,185.01,185.51,26160.0,185.88,185.95,185.01,185.51,26160.0
2020-04-27 10:10:00,185.52,186.56,185.35,185.81,19453.0,185.52,186.56,185.35,185.81,19453.0
2020-04-27 10:20:00,186.17,186.2,184.8,185.06,12675.0,186.17,186.2,184.8,185.06,12675.0
2020-04-27 10:30:00,185.08,185.37,184.74,184.84,10303.0,185.08,185.37,184.74,184.84,10303.0
2020-04-27 10:40:00,184.88,185.0,184.1,184.36,11479.0,184.88,185.0,184.1,184.36,11479.0
2020-04-27 10:50:00,184.6,185.17,183.87,183.97,11843.0,184.6,185.17,183.87,183.97,11843.0
2020-04-27 11:00:00,184.22,185.01,184.1,184.53,8937.0,184.22,185.01,184.1,184.53,8937.0
2020-04-27 11:10:00,184.43,185.04,184.23,184.91,13503.0,184.43,185.04,184.23,184.91,13503.0
2020-04-27 11:20:00,184.88,184.99,184.36,184.56,12032.0,184.88,184.99,184.36,184.56,12032.0
2020-04-27 11:30:00,184.51,185.0,184.2,184.74,19823.0,184.51,185.0,184.2,184.74,19823.0
2020-04-27 11:40:00,184.76,185.16,184.49,184.49,28483.0,184.76,185.16,184.49,184.49,28483.0
2020-04-27 11:50:00,184.52,184.73,184.22,184.67,16932.0,184.52,184.73,184.22,184.67,16932.0
2020-04-27 12:00:00,184.7,184.88,183.94,184.4,22423.0,184.7,184.88,183.94,184.4,22423.0
2020-04-27 12:10:00,184.42,184.82,184.32,184.63,13937.0,184.42,184.82,184.32,184.63,13937.0
2020-04-27 12:20:00,184.59,185.21,184.14,184.34,15525.0,184.59,185.21,184.14,184.34,15525.0
2020-04-27 12:30:00,184.21,184.88,184.2,184.3,13656.0,184.21,184.88,184.2,184.3,13656.0
2020-04-27 12:40:00,184.28,184.36,183.78,183.98,12809.0,184.28,184.36,183.78,183.98,12809.0
2020-04-27 12:50:00,183.98,184.07,183.87,183.99,10289.0,183.98,184.07,183.87,183.99,10289.0
2020-04-27 13:00:00,183.99,184.07,183.34,183.67,14527.0,183.99,184.07,183.34,183.67,14527.0
2020-04-27 13:10:00,183.69,183.94,183.0,183.11,16581.0,183.69,183.94,183.0,183.11,16581.0
2020-04-27 13:20:00,183.14,183.17,182.53,182.95,19571.0,183.14,183.17,182.53,182.95,19571.0
2020-04-27 13:30:00,182.98,183.17,182.85,183.06,14123.0,182.98,183.17,182.85,183.06,14123.0
2020-04-27 13:40:00,183.05,183.3,182.91,183.3,12867.0,183.05,183.3,182.91,183.3,12867.0
2020-04-27 13:50:00,183.34,184.39,183.34,184.24,18705.0,183.34,184.39,183.34,184.24,18705.0
2020-04-27 14:00:00,184.29,184.7,183.97,184.04,18444.0,184.29,184.7,183.97,184.04,18444.0
2020-04-27 14:10:00,184.02,184.02,183.01,183.4,40655.0,184.02,184.02,183.01,183.4,40655.0
2020-04-27 14:20:00,183.5,183.85,183.46,183.56,8087.0,183.5,183.85,183.46,183.56,8087.0
2020-04-27 14:30:00,183.56,184.17,183.4,184.15,16018.0,183.56,184.17,183.4,184.15,16018.0
2020-04-27 14:40:00,184.16,184.57,183.63,183.9,15441.0,184.16,184.57,183.63,183.9,15441.0
2020-04-27 14:50:00,183.82,183.82,182.94,182.94,23694.0,183.82,183.82,182.94,182.94,23694.0
2020-04-27 15:00:00,183.0,183.29,182.81,183.03,31730.0,183.0,183.29,182.81,183.03,31730.0
2020-04-27 15:10:00,183.07,183.47,183.01,183.25,19399.0,183.07,183.47,183.01,183.25,19399.0
2020-04-27 15:20:00,183.23,183.68,182.92,182.96,25852.0,183.23,183.68,182.92,182.96,25852.0
2020-04-27 15:30:00,182.97,183.66,182.93,183.22,35766.0,182.97,183.66,182.93,183.22,35766.0
2020-04-27 15:40:00,183.17,183.5,182.85,183.11,42740.0,183.17,183.5,182.85,183.11,42740.0
2020-04-27 15:50:00,183.0,183.61,182.35,182.45,180301.0,183.0,183.61,182.35,182.45,180301.0
2020-04-28 09:30:00,185.02,185.79,183.66,184.33,37908.0,185.02,185.79,183.66,184.33,37908.0
2020-04-28 09:40:00,184.25,184.27,183.4,183.55,16706.0,184.25,184.27,183.4,183.55,16706.0
2020-04-28 09:50:00,183.67,183.67,181.46,181.46,37480.0,183.67,183.67,181.46,181.46,37480.0
2020-04-28 10:00:00,181.77,182.15,181.0,181.55,27851.0,181.77,182.15,181.0,181.55,27851.0
2020-04-28 10:10:00,181.76,181.85,180.23,180.29,25149.0,181.76,181.85,180.23,180.29,25149.0
2020-04-28 10:20:00,180.29,180.65,179.1,179.4,48211.0,180.29,180.65,179.1,179.4,48211.0
2020-04-28 10:30:00,179.45,180.21,179.3,179.96,31453.0,179.45,180.21,179.3,179.96,31453.0
2020-04-28 10:40:00,179.87,180.15,177.67,178.04,42391.0,179.87,180.15,177.67,178.04,42391.0
2020-04-28 10:50:00,177.95,178.17,176.4,176.41,26722.0,177.95,178.17,176.4,176.41,26722.0
2020-04-28 11:00:00,176.5,178.11,176.27,178.1,21621.0,176.5,178.11,176.27,178.1,21621.0
2020-04-28 11:10:00,177.9,178.5,177.03,177.42,67448.0,177.9,178.5,177.03,177.42,67448.0
2020-04-28 11:20:00,177.25,178.46,177.17,178.35,23039.0,177.25,178.46,177.17,178.35,23039.0
2020-04-28 11:30:00,178.36,178.98,178.33,178.64,66072.0,178.36,178.98,178.33,178.64,66072.0
2020-04-28 11:40:00,178.5,178.78,178.06,178.5,26922.0,178.5,178.78,178.06,178.5,26922.0
2020-04-28 11:50:00,178.52,178.52,177.47,177.89,55496.0,178.52,178.52,177.47,177.89,55496.0
2020-04-28 12:00:00,177.95,178.34,177.69,178.1,22091.0,177.95,178.34,177.69,178.1,22091.0
2020-04-28 12:10:00,178.11,178.38,176.67,176.93,34639.0,178.11,178.38,176.67,176.93,34639.0
2020-04-28 12:20:00,176.93,177.5,176.93,177.43,20307.0,176.93,177.5,176.93,177.43,20307.0
2020-04-28 12:30:00,177.32,177.42,176.62,177.34,36832.0,177.32,177.42,176.62,177.34,36832.0
2020-04-28 12:40:00,177.35,177.35,176.87,177.02,16410.0,177.35,177.35,176.87,177.02,16410.0
2020-04-28 12:50:00,177.01,177.28,176.81,177.06,20101.0,177.01,177.28,176.81,177.06,20101.0
2020-04-28 13:00:00,177.06,177.27,176.58,176.68,26192.0,177.06,177.27,176.58,176.68,26192.0
2020-04-28 13:10:00,176.68,176.79,176.29,176.3,24120.0,176.68,176.79,176.29,176.3,24120.0
2020-04-28 13:20:00,176.34,177.08,176.34,177.01,32755.0,176.34,177.08,176.34,177.01,32755.0
2020-04-28 13:30:00,177.06,177.57,176.61,176.62,31228.0,177.06,177.57,176.61,176.62,31228.0
2020-04-28 13:40:00,176.59,178.16,176.54,178.08,30452.0,176.59,178.16,176.54,178.08,30452.0
2020-04-28 13:50:00,178.14,178.69,177.71,177.73,33551.0,178.14,178.69,177.71,177.73,33551.0
2020-04-28 14:00:00,177.76,178.22,177.73,178.22,14276.0,177.76,178.22,177.73,178.22,14276.0
2020-04-28 14:10:00,178.17,178.36,178.14,178.25,13201.0,178.17,178.36,178.14,178.25,13201.0
2020-04-28 14:20:00,178.16,178.7,178.07,178.17,17525.0,178.16,178.7,178.07,178.17,17525.0
2020-04-28 14:30:00,178.25,178.42,177.8,178.06,16666.0,178.25,178.42,177.8,178.06,16666.0
2020-04-28 14:40:00,178.05,178.38,177.98,178.07,15829.0,178.05,178.38,177.98,178.07,15829.0
2020-04-28 14:50:00,178.1,178.31,177.74,178.15,26416.0,178.1,178.31,177.74,178.15,26416.0
2020-04-28 15:00:00,178.15,178.53,178.06,178.47,12023.0,178.15,178.53,178.06,178.47,12023.0
2020-04-28 15:10:00,178.43,178.77,178.38,178.66,30061.0,178.43,178.77,178.38,178.66,30061.0
2020-04-28 15:20:00,178.66,179.19,177.96,178.23,45106.0,178.66,179.19,177.96,178.23,45106.0
2020-04-28 15:30:00,178.17,178.39,177.85,178.32,31966.0,178.17,178.39,177.85,178.32,31966.0
2020-04-28 15:40:00,178.36,178.37,177.58,177.61,36695.0,178.36,178.37,177.58,177.61,36695.0
2020-04-28 15:50:00,177.53,177.83,177.03,177.31,92301.0,177.53,177.83,177.03,177.31,92301.0
2020-04-29 09:30:00,180.61,181.54,180.0,180.99,31609.0,180.61,181.54,180.0,180.99,31609.0
2020-04-29 09:40:00,181.16,184.45,181.14,184.37,22858.0,181.16,184.45,181.14,184.37,22858.0
2020-04-29 09:50:00,184.13,184.97,183.99,184.42,25426.0,184.13,184.97,183.99,184.42,25426.0
2020-04-29 10:00:00,184.42,186.28,184.4,185.76,34803.0,184.42,186.28,184.4,185.76,34803.0
2020-04-29 10:10:00,185.66,186.99,185.37,186.33,44870.0,185.66,186.99,185.37,186.33,44870.0
2020-04-29 10:20:00,186.38,187.29,186.08,187.14,16623.0,186.38,187.29,186.08,187.14,16623.0
2020-04-29 10:30:00,187.21,188.14,187.07,187.91,52437.0,187.21,188.14,187.07,187.91,52437.0
2020-04-29 10:40:00,188.0,189.15,187.98,189.03,33776.0,188.0,189.15,187.98,189.03,33776.0
2020-04-29 10:50:00,189.03,189.86,188.84,189.67,26218.0,189.03,189.86,188.84,189.67,26218.0
2020-04-29 11:00:00,189.69,189.85,188.08,188.63,23779.0,189.69,189.85,188.08,188.63,23779.0
2020-04-29 11:10:00,188.81,188.89,187.61,187.73,11910.0,188.81,188.89,187.61,187.73,11910.0
2020-04-29 11:20:00,187.81,187.94,187.32,187.62,15420.0,187.81,187.94,187.32,187.62,15420.0
2020-04-29 11:30:00,187.47,187.66,186.87,187.29,16915.0,187.47,187.66,186.87,187.29,16915.0
2020-04-29 11:40:00,187.32,187.84,187.03,187.21,5911.0,187.32,187.84,187.03,187.21,5911.0
2020-04-29 11:50:00,187.28,187.28,186.63,186.66,29672.0,187.28,187.28,186.63,186.66,29672.0
2020-04-29 12:00:00,186.68,187.3,186.68,187.03,12596.0,186.68,187.3,186.68,187.03,12596.0
2020-04-29 12:10:00,187.03,187.47,186.85,187.26,31640.0,187.03,187.47,186.85,187.26,31640.0
2020-04-29 12:20:00,187.01,187.37,186.94,187.22,11282.0,187.01,187.37,186.94,187.22,11282.0
2020-04-29 12:30:00,187.28,187.65,186.94,187.63,21635.0,187.28,187.65,186.94,187.63,21635.0
2020-04-29 12:40:00,187.55,187.68,187.34,187.65,10533.0,187.55,187.68,187.34,187.65,10533.0
2020-04-29 12:50:00,187.6,187.78,187.3,187.3,16820.0,187.6,187.78,187.3,187.3,16820.0
2020-04-29 13:00:00,187.38,187.82,187.1,187.13,21720.0,187.38,187.82,187.1,187.13,21720.0
2020-04-29 13:10:00,187.13,187.2,186.73,186.96,25979.0,187.13,187.2,186.73,186.96,25979.0
2020-04-29 13:20:00,187.06,187.19,186.73,186.85,12599.0,187.06,187.19,186.73,186.85,12599.0
2020-04-29 13:30:00,186.85,187.05,186.37,186.83,17466.0,186.85,187.05,186.37,186.83,17466.0
2020-04-29 13:40:00,187.04,187.07,186.54,186.91,12045.0,187.04,187.07,186.54,186.91,12045.0
2020-04-29 13:50:00,187.01,187.01,186.51,186.76,33939.0,187.01,187.01,186.51,186.76,33939.0
2020-04-29 14:00:00,186.98,187.28,186.49,186.72,22594.0,186.98,187.28,186.49,186.72,22594.0
2020-04-29 14:10:00,186.65,186.87,185.61,186.63,23154.0,186.65,186.87,185.61,186.63,23154.0
2020-04-29 14:20:00,186.66,186.75,186.33,186.6,20449.0,186.66,186.75,186.33,186.6,20449.0
2020-04-29 14:30:00,186.56,187.46,186.36,187.41,15466.0,186.56,187.46,186.36,187.41,15466.0
2020-04-29 14:40:00,187.35,187.82,187.06,187.2,11265.0,187.35,187.82,187.06,187.2,11265.0
2020-04-29 14:50:00,187.31,188.09,187.15,188.09,17367.0,187.31,188.09,187.15,188.09,17367.0
2020-04-29 15:00:00,188.01,189.0,188.01,188.65,30278.0,188.01,189.0,188.01,188.65,30278.0
2020-04-29 15:10:00,188.73,188.87,188.26,188.74,20468.0,188.73,188.87,188.26,188.74,20468.0
2020-04-29 15:20:00,188.9,189.16,188.68,189.16,19722.0,188.9,189.16,188.68,189.16,19722.0
2020-04-29 15:30:00,189.09,189.1,187.96,188.1,36724.0,189.09,189.1,187.96,188.1,36724.0
2020-04-29 15:40:00,188.12,188.54,188.09,188.25,46966.0,188.12,188.54,188.09,188.25,46966.0
2020-04-29 15:50:00,188.36,188.43,187.42,188.01,110249.0,188.36,188.43,187.42,188.01,110249.0
2020-04-30 09:30:00,187.0,187.99,185.32,186.85,33272.0,187.0,187.99,185.32,186.85,33272.0
2020-04-30 09:40:00,186.71,187.99,186.52,187.49,12782.0,186.71,187.99,186.52,187.49,12782.0
2020-04-30 09:50:00,187.33,187.85,187.09,187.67,12608.0,187.33,187.85,187.09,187.67,12608.0
2020-04-30 10:00:00,187.78,188.38,187.18,188.11,18574.0,187.78,188.38,187.18,188.11,18574.0
2020-04-30 10:10:00,188.32,188.73,188.04,188.46,18399.0,188.32,188.73,188.04,188.46,18399.0
2020-04-30 10:20:00,188.47,188.71,187.34,188.65,9578.0,188.47,188.71,187.34,188.65,9578.0
2020-04-30 10:30:00,188.71,188.77,187.93,188.02,7662.0,188.71,188.77,187.93,188.02,7662.0
2020-04-30 10:40:00,187.96,187.96,186.2,187.02,7434.0,187.96,187.96,186.2,187.02,7434.0
2020-04-30 10:50:00,186.94,186.99,186.4,186.75,8964.0,186.94,186.99,186.4,186.75,8964.0
2020-04-30 11:00:00,187.06,187.83,187.01,187.39,8550.0,187.06,187.83,187.01,187.39,8550.0
2020-04-30 11:10:00,187.37,187.57,186.98,187.03,8223.0,187.37,187.57,186.98,187.03,8223.0
2020-04-30 11:20:00,186.89,187.16,186.1,186.42,14277.0,186.89,187.16,186.1,186.42,14277.0
2020-04-30 11:30:00,186.41,186.9,186.34,186.89,23478.0,186.41,186.9,186.34,186.89,23478.0
2020-04-30 11:40:00,186.87,187.13,186.2,186.2,18577.0,186.87,187.13,186.2,186.2,18577.0
2020-04-30 11:50:00,186.18,186.71,186.05,186.4,25111.0,186.18,186.71,186.05,186.4,25111.0
2020-04-30 12:00:00,186.38,186.39,185.22,185.74,26524.0,186.38,186.39,185.22,185.74,26524.0
2020-04-30 12:10:00,185.66,186.39,185.64,186.0,26490.0,185.66,186.39,185.64,186.0,26490.0
2020-04-30 12:20:00,186.07,186.19,185.27,185.57,13866.0,186.07,186.19,185.27,185.57,13866.0
2020-04-30 12:30:00,185.46,186.09,185.14,186.08,26122.0,185.46,186.09,185.14,186.08,26122.0
2020-04-30 12:40:00,185.95,186.67,185.95,186.67,8507.0,185.95,186.67,185.95,186.67,8507.0
2020-04-30 12:50:00,186.72,187.29,186.63,187.06,17771.0,186.72,187.29,186.63,187.06,17771.0
2020-04-30 13:00:00,187.0,187.21,186.82,186.85,13319.0,187.0,187.21,186.82,186.85,13319.0
2020-04-30 13:10:00,186.86,187.42,186.76,187.13,10463.0,186.86,187.42,186.76,187.13,10463.0
2020-04-30 13:20:00,187.16,187.3,186.83,187.0,11151.0,187.16,187.3,186.83,187.0,11151.0
2020-04-30 13:30:00,187.01,187.24,186.92,187.07,15642.0,187.01,187.24,186.92,187.07,15642.0
2020-04-30 13:40:00,187.01,187.4,186.96,187.4,14141.0,187.01,187.4,186.96,187.4,14141.0
2020-04-30 13:50:00,187.32,187.64,187.16,187.35,12957.0,187.32,187.64,187.16,187.35,12957.0
2020-04-30 14:00:00,187.35,187.68,187.05,187.53,25530.0,187.35,187.68,187.05,187.53,25530.0
2020-04-30 14:10:00,187.52,187.66,187.35,187.65,11400.0,187.52,187.66,187.35,187.65,11400.0
2020-04-30 14:20:00,187.64,188.11,187.51,188.09,10259.0,187.64,188.11,187.51,188.09,10259.0
2020-04-30 14:30:00,188.01,188.15,187.8,187.88,29529.0,188.01,188.15,187.8,187.88,29529.0
2020-04-30 14:40:00,187.88,188.06,187.16,187.31,28194.0,187.88,188.06,187.16,187.31,28194.0
2020-04-30 14:50:00,187.33,187.85,187.33,187.85,13877.0,187.33,187.85,187.33,187.85,13877.0
2020-04-30 15:00:00,187.85,188.39,187.76,188.39,15748.0,187.85,188.39,187.76,188.39,15748.0
2020-04-30 15:10:00,188.44,189.02,188.22,188.87,57276.0,188.44,189.02,188.22,188.87,57276.0
2020-04-30 15:20:00,188.89,189.39,188.88,189.17,41369.0,188.89,189.39,188.88,189.17,41369.0
2020-04-30 15:30:00,189.18,189.55,188.19,188.23,100889.0,189.18,189.55,188.19,188.23,100889.0
2020-04-30 15:40:00,188.19,188.2,187.69,187.69,29674.0,188.19,188.2,187.69,187.69,29674.0
2020-04-30 15:50:00,187.59,187.71,186.71,187.07,163114.0,187.59,187.71,186.71,187.07,163114.0
2020-05-01 09:30:00,179.22,181.54,178.62,179.16,90422.0,179.22,181.54,178.62,179.16,90422.0
2020-05-01 09:40:00,179.36,180.58,178.76,180.58,42158.0,179.36,180.58,178.76,180.58,42158.0
2020-05-01 09:50:00,180.56,180.66,179.24,179.46,31699.0,180.56,180.66,179.24,179.46,31699.0
2020-05-01 10:00:00,179.69,179.88,178.63,178.71,79962.0,179.69,179.88,178.63,178.71,79962.0
2020-05-01 10:10:00,178.64,178.64,176.84,176.92,73813.0,178.64,178.64,176.84,176.92,73813.0
2020-05-01 10:20:00,176.79,177.9,176.64,177.84,44757.0,176.79,177.9,176.64,177.84,44757.0
2020-05-01 10:30:00,177.9,178.49,177.54,177.79,21128.0,177.9,178.49,177.54,177.79,21128.0
2020-05-01 10:40:00,177.72,178.15,177.39,177.62,14560.0,177.72,178.15,177.39,177.62,14560.0
2020-05-01 10:50:00,177.74,178.01,177.08,177.68,13159.0,177.74,178.01,177.08,177.68,13159.0
2020-05-01 11:00:00,177.58,177.59,176.72,176.78,20005.0,177.58,177.59,176.72,176.78,20005.0
2020-05-01 11:10:00,176.83,176.95,175.56,175.63,39425.0,176.83,176.95,175.56,175.63,39425.0
2020-05-01 11:20:00,175.72,175.83,175.23,175.48,49661.0,175.72,175.83,175.23,175.48,49661.0
2020-05-01 11:30:00,175.44,175.44,174.22,174.31,31869.0,175.44,175.44,174.22,174.31,31869.0
2020-05-01 11:40:00,174.21,174.27,173.46,173.81,27274.0,174.21,174.27,173.46,173.81,27274.0
2020-05-01 11:50:00,173.77,173.85,173.11,173.43,28065.0,173.77,173.85,173.11,173.43,28065.0
2020-05-01 12:00:00,173.42,173.56,172.25,172.63,27986.0,173.42,173.56,172.25,172.63,27986.0
2020-05-01 12:10:00,172.73,173.29,172.71,173.08,35506.0,172.73,173.29,172.71,173.08,35506.0
2020-05-01 12:20:00,173.31,174.4,173.29,173.69,29113.0,173.31,174.4,173.29,173.69,29113.0
2020-05-01 12:30:00,173.67,173.89,173.12,173.29,51023.0,173.67,173.89,173.12,173.29,51023.0
2020-05-01 12:40:00,173.21,173.52,173.0,173.28,18774.0,173.21,173.52,173.0,173.28,18774.0
2020-05-01 12:50:00,173.34,173.34,172.84,172.98,13109.0,173.34,173.34,172.84,172.98,13109.0
2020-05-01 13:00:00,172.96,173.3,172.41,172.48,31466.0,172.96,173.3,172.41,172.48,31466.0
2020-05-01 13:10:00,172.47,172.52,172.22,172.39,45130.0,172.47,172.52,172.22,172.39,45130.0
2020-05-01 13:20:00,172.38,173.05,172.23,172.89,25778.0,172.38,173.05,172.23,172.89,25778.0
2020-05-01 13:30:00,172.88,173.38,172.71,172.83,53349.0,172.88,173.38,172.71,172.83,53349.0
2020-05-01 13:40:00,172.75,173.21,172.65,173.14,19309.0,172.75,173.21,172.65,173.14,19309.0
2020-05-01 13:50:00,173.18,173.74,173.18,173.65,11948.0,173.18,173.74,173.18,173.65,11948.0
2020-05-01 14:00:00,173.69,173.98,173.35,173.39,20244.0,173.69,173.98,173.35,173.39,20244.0
2020-05-01 14:10:00,173.42,173.7,173.27,173.55,19612.0,173.42,173.7,173.27,173.55,19612.0
2020-05-01 14:20:00,173.62,174.11,173.62,173.83,21030.0,173.62,174.11,173.62,173.83,21030.0
2020-05-01 14:30:00,173.83,173.88,173.31,173.88,22962.0,173.83,173.88,173.31,173.88,22962.0
2020-05-01 14:40:00,173.82,174.0,173.49,173.95,19969.0,173.82,174.0,173.49,173.95,19969.0
2020-05-01 14:50:00,173.9,173.91,173.25,173.8,21283.0,173.9,173.91,173.25,173.8,21283.0
2020-05-01 15:00:00,173.73,174.16,173.5,173.8,17899.0,173.73,174.16,173.5,173.8,17899.0
2020-05-01 15:10:00,173.9,174.97,173.73,174.9,38239.0,173.9,174.97,173.73,174.9,38239.0
2020-05-01 15:20:00,174.87,174.91,173.98,174.36,32756.0,174.87,174.91,173.98,174.36,32756.0
2020-05-01 15:30:00,174.47,174.61,174.06,174.4,44650.0,174.47,174.61,174.06,174.4,44650.0
2020-05-01 15:40:00,174.47,174.77,174.0,174.77,37529.0,174.47,174.77,174.0,174.77,37529.0
2020-05-01 15:50:00,174.67,175.02,174.2,174.9,107548.0,174.67,175.02,174.2,174.9,107548.0
2020-05-04 09:30:00,174.72,175.0,173.13,174.61,20231.0,174.72,175.0,173.13,174.61,20231.0
2020-05-04 09:40:00,174.18,175.16,174.01,174.58,16393.0,174.18,175.16,174.01,174.58,16393.0
2020-05-04 09:50:00,174.73,176.88,174.73,176.88,16391.0,174.73,176.88,174.73,176.88,16391.0
2020-05-04 10:00:00,177.28,177.46,176.19,176.19,10448.0,177.28,177.46,176.19,176.19,10448.0
2020-05-04 10:10:00,176.41,176.93,176.11,176.71,13874.0,176.41,176.93,176.11,176.71,13874.0
2020-05-04 10:20:00,176.71,176.71,175.94,176.63,11108.0,176.71,176.71,175.94,176.63,11108.0
2020-05-04 10:30:00,176.53,176.67,175.68,176.37,17622.0,176.53,176.67,175.68,176.37,17622.0
2020-05-04 10:40:00,176.5,177.51,176.44,177.25,9890.0,176.5,177.51,176.44,177.25,9890.0
2020-05-04 10:50:00,177.24,177.44,176.8,177.17,24211.0,177.24,177.44,176.8,177.17,24211.0
2020-05-04 11:00:00,176.91,177.81,176.91,177.75,9145.0,176.91,177.81,176.91,177.75,9145.0
2020-05-04 11:10:00,177.86,178.3,177.86,178.16,13651.0,177.86,178.3,177.86,178.16,13651.0
2020-05-04 11:20:00,178.22,178.58,177.75,177.9,12837.0,178.22,178.58,177.75,177.9,12837.0
2020-05-04 11:30:00,177.91,178.63,177.78,178.53,14868.0,177.91,178.63,177.78,178.53,14868.0
2020-05-04 11:40:00,178.49,179.1,178.46,179.02,18419.0,178.49,179.1,178.46,179.02,18419.0
2020-05-04 11:50:00,179.01,179.33,178.6,178.6,31808.0,179.01,179.33,178.6,178.6,31808.0
2020-05-04 12:00:00,178.46,178.62,178.08,178.41,12826.0,178.46,178.62,178.08,178.41,12826.0
2020-05-04 12:10:00,178.47,178.47,177.7,177.82,25795.0,178.47,178.47,177.7,177.82,25795.0
2020-05-04 12:20:00,177.92,178.1,177.67,177.87,9704.0,177.92,178.1,177.67,177.87,9704.0
2020-05-04 12:30:00,177.83,177.93,176.7,176.88,11722.0,177.83,177.93,176.7,176.88,11722.0
2020-05-04 12:40:00,177.01,177.29,176.76,177.13,9409.0,177.01,177.29,176.76,177.13,9409.0
2020-05-04 12:50:00,177.18,177.25,176.58,176.78,13788.0,177.18,177.25,176.58,176.78,13788.0
2020-05-04 13:00:00,176.81,177.34,176.64,177.29,10089.0,176.81,177.34,176.64,177.29,10089.0
2020-05-04 13:10:00,177.34,177.34,176.74,176.94,12303.0,177.34,177.34,176.74,176.94,12303.0
2020-05-04 13:20:00,176.91,177.01,176.74,177.0,13226.0,176.91,177.01,176.74,177.0,13226.0
2020-05-04 13:30:00,177.0,177.16,176.63,176.63,18448.0,177.0,177.16,176.63,176.63,18448.0
2020-05-04 13:40:00,176.58,176.65,175.91,176.31,17940.0,176.58,176.65,175.91,176.31,17940.0
2020-05-04 13:50:00,176.25,176.62,176.01,176.55,18807.0,176.25,176.62,176.01,176.55,18807.0
2020-05-04 14:00:00,176.55,176.55,175.75,175.88,17163.0,176.55,176.55,175.75,175.88,17163.0
2020-05-04 14:10:00,176.0,176.2,175.97,176.05,13210.0,176.0,176.2,175.97,176.05,13210.0
2020-05-04 14:20:00,176.01,176.12,175.83,176.04,18866.0,176.01,176.12,175.83,176.04,18866.0
2020-05-04 14:30:00,175.98,176.17,175.47,175.51,16835.0,175.98,176.17,175.47,175.51,16835.0
2020-05-04 14:40:00,175.73,176.42,175.71,176.42,13929.0,175.73,176.42,175.71,176.42,13929.0
2020-05-04 14:50:00,176.44,177.24,176.43,177.09,11491.0,176.44,177.24,176.43,177.09,11491.0
2020-05-04 15:00:00,177.04,177.13,176.85,177.13,9748.0,177.04,177.13,176.85,177.13,9748.0
2020-05-04 15:10:00,177.17,177.58,177.1,177.21,14045.0,177.17,177.58,177.1,177.21,14045.0
2020-05-04 15:20:00,177.24,177.39,177.06,177.1,16776.0,177.24,177.39,177.06,177.1,16776.0
2020-05-04 15:30:00,177.15,177.17,176.69,176.83,22967.0,177.15,177.17,176.69,176.83,22967.0
2020-05-04 15:40:00,176.84,177.48,176.62,177.28,44350.0,176.84,177.48,176.62,177.28,44350.0
2020-05-04 15:50:00,177.17,177.87,176.73,177.76,85359.0,177.17,177.87,176.73,177.76,85359.0
2020-05-05 09:30:00,179.24,181.96,179.24,180.13,27067.0,179.24,181.96,179.24,180.13,27067.0
2020-05-05 09:40:00,180.55,180.87,179.63,180.86,12002.0,180.55,180.87,179.63,180.86,12002.0
2020-05-05 09:50:00,180.77,182.27,180.77,182.04,8374.0,180.77,182.27,180.77,182.04,8374.0
2020-05-05 10:00:00,182.29,182.75,181.97,182.22,18145.0,182.29,182.75,181.97,182.22,18145.0
2020-05-05 10:10:00,182.2,182.29,181.51,181.87,24653.0,182.2,182.29,181.51,181.87,24653.0
2020-05-05 10:20:00,182.07,182.8,181.85,182.12,25921.0,182.07,182.8,181.85,182.12,25921.0
2020-05-05 10:30:00,182.24,182.76,182.21,182.76,6147.0,182.24,182.76,182.21,182.76,6147.0
2020-05-05 10:40:00,182.95,183.37,182.69,183.26,8700.0,182.95,183.37,182.69,183.26,8700.0
2020-05-05 10:50:00,183.25,183.67,182.81,183.54,10945.0,183.25,183.67,182.81,183.54,10945.0
2020-05-05 11:00:00,183.62,183.65,183.18,183.22,11366.0,183.62,183.65,183.18,183.22,11366.0
2020-05-05 11:10:00,183.24,183.43,182.97,183.42,8108.0,183.24,183.43,182.97,183.42,8108.0
2020-05-05 11:20:00,183.37,183.84,183.21,183.39,10870.0,183.37,183.84,183.21,183.39,10870.0
2020-05-05 11:30:00,183.43,183.47,182.99,183.47,9510.0,183.43,183.47,182.99,183.47,9510.0
2020-05-05 11:40:00,183.47,183.84,183.26,183.28,7244.0,183.47,183.84,183.26,183.28,7244.0
2020-05-05 11:50:00,183.23,183.52,183.11,183.51,6584.0,183.23,183.52,183.11,183.51,6584.0
2020-05-05 12:00:00,183.43,183.96,183.43,183.96,5650.0,183.43,183.96,183.43,183.96,5650.0
2020-05-05 12:10:00,183.88,184.02,183.7,183.86,7404.0,183.88,184.02,183.7,183.86,7404.0
2020-05-05 12:20:00,183.88,183.89,183.19,183.43,10911.0,183.88,183.89,183.19,183.43,10911.0
2020-05-05 12:30:00,183.42,183.7,183.42,183.6,6962.0,183.42,183.7,183.42,183.6,6962.0
2020-05-05 12:40:00,183.71,183.71,182.7,183.24,25169.0,183.71,183.71,182.7,183.24,25169.0
2020-05-05 12:50:00,183.26,183.69,183.23,183.23,11908.0,183.26,183.69,183.23,183.23,11908.0
2020-05-05 13:00:00,183.24,183.44,182.98,182.98,4386.0,183.24,183.44,182.98,182.98,4386.0
2020-05-05 13:10:00,182.97,183.4,182.82,183.09,8692.0,182.97,183.4,182.82,183.09,8692.0
2020-05-05 13:20:00,183.02,184.32,182.93,183.99,16366.0,183.02,184.32,182.93,183.99,16366.0
2020-05-05 13:30:00,184.01,184.28,183.97,184.08,6905.0,184.01,184.28,183.97,184.08,6905.0
2020-05-05 13:40:00,184.07,184.57,184.0,184.57,6089.0,184.07,184.57,184.0,184.57,6089.0
2020-05-05 13:50:00,184.56,184.71,184.27,184.36,11621.0,184.56,184.71,184.27,184.36,11621.0
2020-05-05 14:00:00,184.3,184.48,184.2,184.44,6600.0,184.3,184.48,184.2,184.44,6600.0
2020-05-05 14:10:00,184.37,184.76,184.31,184.64,7434.0,184.37,184.76,184.31,184.64,7434.0
2020-05-05 14:20:00,184.64,184.87,184.38,184.87,11334.0,184.64,184.87,184.38,184.87,11334.0
2020-05-05 14:30:00,184.77,184.85,184.27,184.27,10201.0,184.77,184.85,184.27,184.27,10201.0
2020-05-05 14:40:00,184.23,184.31,183.85,184.02,8809.0,184.23,184.31,183.85,184.02,8809.0
2020-05-05 14:50:00,184.08,184.09,183.72,183.77,17114.0,184.08,184.09,183.72,183.77,17114.0
2020-05-05 15:00:00,183.81,183.83,183.39,183.52,8340.0,183.81,183.83,183.39,183.52,8340.0
2020-05-05 15:10:00,183.5,183.68,182.75,182.79,19343.0,183.5,183.68,182.75,182.79,19343.0
2020-05-05 15:20:00,182.75,182.81,181.64,181.64,19468.0,182.75,182.81,181.64,181.64,19468.0
2020-05-05 15:30:00,181.48,181.6,179.99,180.57,44654.0,181.48,181.6,179.99,180.57,44654.0
2020-05-05 15:40:00,180.52,180.91,179.98,180.36,60027.0,180.52,180.91,179.98,180.36,60027.0
2020-05-05 15:50:00,180.39,181.29,180.25,180.49,91378.0,180.39,181.29,180.25,180.49,91378.0
2020-05-06 09:30:00,182.23,183.6,181.96,182.29,21044.0,182.23,183.6,181.96,182.29,21044.0
2020-05-06 09:40:00,182.65,183.81,182.44,183.26,14993.0,182.65,183.81,182.44,183.26,14993.0
2020-05-06 09:50:00,183.12,183.47,180.67,181.51,15462.0,183.12,183.47,180.67,181.51,15462.0
2020-05-06 10:00:00,181.51,181.72,180.26,180.44,13846.0,181.51,181.72,180.26,180.44,13846.0
2020-05-06 10:10:00,180.58,180.59,179.66,180.41,14338.0,180.58,180.59,179.66,180.41,14338.0
2020-05-06 10:20:00,180.31,182.1,180.31,181.81,10565.0,180.31,182.1,180.31,181.81,10565.0
2020-05-06 10:30:00,181.82,182.55,181.72,182.09,8962.0,181.82,182.55,181.72,182.09,8962.0
2020-05-06 10:40:00,181.91,183.14,181.62,182.78,6082.0,181.91,183.14,181.62,182.78,6082.0
2020-05-06 10:50:00,182.66,183.17,182.2,182.2,49835.0,182.66,183.17,182.2,182.2,49835.0
2020-05-06 11:00:00,182.31,183.44,182.3,183.02,6837.0,182.31,183.44,182.3,183.02,6837.0
2020-05-06 11:10:00,183.13,183.36,182.67,182.94,8909.0,183.13,183.36,182.67,182.94,8909.0
2020-05-06 11:20:00,182.63,182.94,182.29,182.91,7926.0,182.63,182.94,182.29,182.91,7926.0
2020-05-06 11:30:00,182.83,183.01,182.44,183.0,7056.0,182.83,183.01,182.44,183.0,7056.0
2020-05-06 11:40:00,183.0,183.17,182.12,182.13,5133.0,183.0,183.17,182.12,182.13,5133.0
2020-05-06 11:50:00,181.96,182.58,181.83,182.34,7222.0,181.96,182.58,181.83,182.34,7222.0
2020-05-06 12:00:00,182.3,182.49,182.04,182.05,5516.0,182.3,182.49,182.04,182.05,5516.0
2020-05-06 12:10:00,182.12,183.0,181.53,182.94,16385.0,182.12,183.0,181.53,182.94,16385.0
2020-05-06 12:20:00,182.92,182.98,182.64,182.83,9586.0,182.92,182.98,182.64,182.83,9586.0
2020-05-06 12:30:00,182.85,183.5,182.84,183.3,12073.0,182.85,183.5,182.84,183.3,12073.0
2020-05-06 12:40:00,183.37,183.52,183.05,183.46,7962.0,183.37,183.52,183.05,183.46,7962.0
2020-05-06 12:50:00,183.52,184.16,183.23,183.23,14525.0,183.52,184.16,183.23,183.23,14525.0
2020-05-06 13:00:00,183.2,183.5,182.59,182.9,10837.0,183.2,183.5,182.59,182.9,10837.0
2020-05-06 13:10:00,182.9,184.13,182.87,184.13,8755.0,182.9,184.13,182.87,184.13,8755.0
2020-05-06 13:20:00,184.14,184.14,183.35,184.08,23860.0,184.14,184.14,183.35,184.08,23860.0
2020-05-06 13:30:00,184.16,184.74,184.07,184.64,19613.0,184.16,184.74,184.07,184.64,19613.0
2020-05-06 13:40:00,184.64,184.86,184.29,184.3,13873.0,184.64,184.86,184.29,184.3,13873.0
2020-05-06 13:50:00,184.36,185.08,184.31,184.68,16118.0,184.36,185.08,184.31,184.68,16118.0
2020-05-06 14:00:00,184.73,184.73,183.23,183.23,15219.0,184.73,184.73,183.23,183.23,15219.0
2020-05-06 14:10:00,183.18,183.32,182.59,183.02,10231.0,183.18,183.32,182.59,183.02,10231.0
2020-05-06 14:20:00,182.98,183.18,182.73,182.74,6886.0,182.98,183.18,182.73,182.74,6886.0
2020-05-06 14:30:00,182.61,183.24,182.44,182.94,10343.0,182.61,183.24,182.44,182.94,10343.0
2020-05-06 14:40:00,183.1,183.24,182.7,183.23,9547.0,183.1,183.24,182.7,183.23,9547.0
2020-05-06 14:50:00,183.18,183.45,182.56,182.56,12796.0,183.18,183.45,182.56,182.56,12796.0
2020-05-06 15:00:00,182.57,182.78,182.38,182.74,14293.0,182.57,182.78,182.38,182.74,14293.0
2020-05-06 15:10:00,182.69,182.85,182.4,182.81,15688.0,182.69,182.85,182.4,182.81,15688.0
2020-05-06 15:20:00,182.82,182.89,182.28,182.47,17421.0,182.82,182.89,182.28,182.47,17421.0
2020-05-06 15:30:00,182.37,182.37,181.3,181.53,31621.0,182.37,182.37,181.3,181.53,31621.0
2020-05-06 15:40:00,181.5,181.76,181.22,181.23,39440.0,181.5,181.76,181.22,181.23,39440.0
2020-05-06 15:50:00,181.09,181.53,180.61,181.16,68562.0,181.09,181.53,180.61,181.16,68562.0
2020-05-07 09:30:00,182.94,184.37,180.81,182.21,59083.0,182.94,184.37,180.81,182.21,59083.0
2020-05-07 09:40:00,181.72,183.42,181.47,183.01,43034.0,181.72,183.42,181.47,183.01,43034.0
2020-05-07 09:50:00,182.96,183.36,181.91,183.36,41097.0,182.96,183.36,181.91,183.36,41097.0
2020-05-07 10:00:00,183.35,183.61,182.24,182.62,20838.0,183.35,183.61,182.24,182.62,20838.0
2020-05-07 10:10:00,182.48,182.59,181.64,182.08,21055.0,182.48,182.59,181.64,182.08,21055.0
2020-05-07 10:20:00,181.84,182.1,181.74,181.94,19618.0,181.84,182.1,181.74,181.94,19618.0
2020-05-07 10:30:00,182.0,182.08,181.6,181.8,15696.0,182.0,182.08,181.6,181.8,15696.0
2020-05-07 10:40:00,181.68,183.54,181.68,182.69,14511.0,181.68,183.54,181.68,182.69,14511.0
2020-05-07 10:50:00,182.67,182.73,182.16,182.54,19048.0,182.67,182.73,182.16,182.54,19048.0
2020-05-07 11:00:00,182.66,184.74,182.66,184.56,22564.0,182.66,184.74,182.66,184.56,22564.0
2020-05-07 11:10:00,184.48,185.45,184.31,184.76,19537.0,184.48,185.45,184.31,184.76,19537.0
2020-05-07 11:20:00,184.53,184.53,183.52,183.84,16630.0,184.53,184.53,183.52,183.84,16630.0
2020-05-07 11:30:00,183.9,184.28,183.68,183.68,18695.0,183.9,184.28,183.68,183.68,18695.0
2020-05-07 11:40:00,183.73,184.83,183.24,184.45,14909.0,183.73,184.83,183.24,184.45,14909.0
2020-05-07 11:50:00,184.36,184.54,183.33,183.5,15273.0,184.36,184.54,183.33,183.5,15273.0
2020-05-07 12:00:00,183.51,183.75,183.44,183.46,5937.0,183.51,183.75,183.44,183.46,5937.0
2020-05-07 12:10:00,183.43,184.09,183.39,183.57,20690.0,183.43,184.09,183.39,183.57,20690.0
2020-05-07 12:20:00,183.62,183.91,183.07,183.65,19741.0,183.62,183.91,183.07,183.65,19741.0
2020-05-07 12:30:00,183.6,183.65,183.16,183.31,10031.0,183.6,183.65,183.16,183.31,10031.0
2020-05-07 12:40:00,183.25,183.52,183.05,183.05,12823.0,183.25,183.52,183.05,183.05,12823.0
2020-05-07 12:50:00,183.12,183.66,183.08,183.6,19480.0,183.12,183.66,183.08,183.6,19480.0
2020-05-07 13:00:00,183.65,184.19,183.56,184.07,12750.0,183.65,184.19,183.56,184.07,12750.0
2020-05-07 13:10:00,184.15,184.31,183.86,184.29,9062.0,184.15,184.31,183.86,184.29,9062.0
2020-05-07 13:20:00,184.18,184.22,183.86,184.12,11932.0,184.18,184.22,183.86,184.12,11932.0
2020-05-07 13:30:00,184.12,185.0,184.08,184.76,17522.0,184.12,185.0,184.08,184.76,17522.0
2020-05-07 13:40:00,184.75,185.71,184.65,185.6,28993.0,184.75,185.71,184.65,185.6,28993.0
2020-05-07 13:50:00,185.64,185.89,184.96,185.81,22827.0,185.64,185.89,184.96,185.81,22827.0
2020-05-07 14:00:00,185.77,186.17,185.56,186.12,24797.0,185.77,186.17,185.56,186.12,24797.0
2020-05-07 14:10:00,186.15,186.46,185.87,186.07,27878.0,186.15,186.46,185.87,186.07,27878.0
2020-05-07 14:20:00,186.04,186.04,184.88,185.0,51048.0,186.04,186.04,184.88,185.0,51048.0
2020-05-07 14:30:00,185.01,185.44,184.81,184.92,22306.0,185.01,185.44,184.81,184.92,22306.0
2020-05-07 14:40:00,184.91,185.05,184.24,184.49,15230.0,184.91,185.05,184.24,184.49,15230.0
2020-05-07 14:50:00,184.55,184.68,184.08,184.14,16256.0,184.55,184.68,184.08,184.14,16256.0
2020-05-07 15:00:00,184.14,184.73,183.68,184.67,23651.0,184.14,184.73,183.68,184.67,23651.0
2020-05-07 15:10:00,184.68,184.71,183.75,184.14,25223.0,184.68,184.71,183.75,184.14,25223.0
2020-05-07 15:20:00,184.12,184.36,183.91,184.24,25678.0,184.12,184.36,183.91,184.24,25678.0
2020-05-07 15:30:00,184.27,184.27,183.46,183.77,32349.0,184.27,184.27,183.46,183.77,32349.0
2020-05-07 15:40:00,183.74,184.08,183.43,183.92,30889.0,183.74,184.08,183.43,183.92,30889.0
2020-05-07 15:50:00,183.94,184.55,183.73,184.0,152969.0,183.94,184.55,183.73,184.0,152969.0
2020-05-08 09:30:00,185.84,186.21,183.35,183.47,35619.0,185.84,186.21,183.35,183.47,35619.0
2020-05-08 09:40:00,183.42,186.01,183.41,185.62,21185.0,183.42,186.01,183.41,185.62,21185.0
2020-05-08 09:50:00,185.53,185.97,185.0,185.21,11403.0,185.53,185.97,185.0,185.21,11403.0
2020-05-08 10:00:00,185.2,186.36,185.01,185.74,17859.0,185.2,186.36,185.01,185.74,17859.0
2020-05-08 10:10:00,185.63,186.81,185.56,186.81,10938.0,185.63,186.81,185.56,186.81,10938.0
2020-05-08 10:20:00,186.78,187.16,186.37,186.55,8858.0,186.78,187.16,186.37,186.55,8858.0
2020-05-08 10:30:00,186.68,186.83,186.34,186.42,12812.0,186.68,186.83,186.34,186.42,12812.0
2020-05-08 10:40:00,186.4,186.55,185.77,185.78,13291.0,186.4,186.55,185.77,185.78,13291.0
2020-05-08 10:50:00,185.81,186.68,185.74,186.56,19512.0,185.81,186.68,185.74,186.56,19512.0
2020-05-08 11:00:00,186.54,186.83,186.17,186.5,10983.0,186.54,186.83,186.17,186.5,10983.0
2020-05-08 11:10:00,186.57,186.58,186.04,186.09,11520.0,186.57,186.58,186.04,186.09,11520.0
2020-05-08 11:20:00,186.11,186.11,185.62,185.94,6977.0,186.11,186.11,185.62,185.94,6977.0
2020-05-08 11:30:00,185.9,186.24,185.75,186.15,7215.0,185.9,186.24,185.75,186.15,7215.0
2020-05-08 11:40:00,186.19,186.48,186.05,186.37,5944.0,186.19,186.48,186.05,186.37,5944.0
2020-05-08 11:50:00,186.34,186.88,186.3,186.86,11737.0,186.34,186.88,186.3,186.86,11737.0
2020-05-08 12:00:00,186.83,186.83,186.39,186.53,6903.0,186.83,186.83,186.39,186.53,6903.0
2020-05-08 12:10:00,186.56,186.76,185.96,186.2,9194.0,186.56,186.76,185.96,186.2,9194.0
2020-05-08 12:20:00,186.17,186.3,185.86,186.13,15016.0,186.17,186.3,185.86,186.13,15016.0
2020-05-08 12:30:00,186.16,186.28,186.07,186.25,8677.0,186.16,186.28,186.07,186.25,8677.0
2020-05-08 12:40:00,186.25,186.3,186.07,186.07,10372.0,186.25,186.3,186.07,186.07,10372.0
2020-05-08 12:50:00,186.07,186.5,186.07,186.45,7582.0,186.07,186.5,186.07,186.45,7582.0
2020-05-08 13:00:00,186.38,186.49,185.89,185.89,7722.0,186.38,186.49,185.89,185.89,7722.0
2020-05-08 13:10:00,185.91,186.05,185.72,185.85,9533.0,185.91,186.05,185.72,185.85,9533.0
2020-05-08 13:20:00,185.84,185.84,184.89,185.09,19404.0,185.84,185.84,184.89,185.09,19404.0
2020-05-08 13:30:00,185.11,185.13,184.67,184.79,7908.0,185.11,185.13,184.67,184.79,7908.0
2020-05-08 13:40:00,184.8,184.91,184.24,184.34,8191.0,184.8,184.91,184.24,184.34,8191.0
2020-05-08 13:50:00,184.3,184.77,184.19,184.77,8295.0,184.3,184.77,184.19,184.77,8295.0
2020-05-08 14:00:00,184.73,184.91,184.14,184.26,9998.0,184.73,184.91,184.14,184.26,9998.0
2020-05-08 14:10:00,184.2,184.7,184.16,184.39,7560.0,184.2,184.7,184.16,184.39,7560.0
2020-05-08 14:20:00,184.38,184.48,184.26,184.3,8682.0,184.38,184.48,184.26,184.3,8682.0
2020-05-08 14:30:00,184.31,184.46,183.82,183.95,15118.0,184.31,184.46,183.82,183.95,15118.0
2020-05-08 14:40:00,184.02,184.09,183.89,184.03,9547.0,184.02,184.09,183.89,184.03,9547.0
2020-05-08 14:50:00,184.03,184.07,183.59,183.61,12435.0,184.03,184.07,183.59,183.61,12435.0
2020-05-08 15:00:00,183.71,184.32,183.68,183.73,13319.0,183.71,184.32,183.68,183.73,13319.0
2020-05-08 15:10:00,183.78,183.91,183.25,183.37,20415.0,183.78,183.91,183.25,183.37,20415.0
2020-05-08 15:20:00,183.33,183.59,183.27,183.51,16504.0,183.33,183.59,183.27,183.51,16504.0
2020-05-08 15:30:00,183.57,184.19,183.54,184.18,25706.0,183.57,184.19,183.54,184.18,25706.0
2020-05-08 15:40:00,184.27,184.54,184.01,184.03,28425.0,184.27,184.54,184.01,184.03,28425.0
2020-05-08 15:50:00,183.93,184.36,183.72,184.29,92337.0,183.93,184.36,183.72,184.29,92337.0
2020-05-11 09:30:00,183.14,184.61,182.92,183.89,20828.0,183.14,184.61,182.92,183.89,20828.0
2020-05-11 09:40:00,184.47,184.56,183.58,184.29,10336.0,184.47,184.56,183.58,184.29,10336.0
2020-05-11 09:50:00,184.46,184.85,184.0,184.2,17852.0,184.46,184.85,184.0,184.2,17852.0
2020-05-11 10:00:00,184.16,185.26,184.12,184.97,29878.0,184.16,185.26,184.12,184.97,29878.0
2020-05-11 10:10:00,185.01,185.09,184.13,184.43,13070.0,185.01,185.09,184.13,184.43,13070.0
2020-05-11 10:20:00,184.33,185.06,184.33,184.6,32694.0,184.33,185.06,184.33,184.6,32694.0
2020-05-11 10:30:00,184.53,184.61,183.76,184.21,12151.0,184.53,184.61,183.76,184.21,12151.0
2020-05-11 10:40:00,184.25,184.99,184.17,184.84,22964.0,184.25,184.99,184.17,184.84,22964.0
2020-05-11 10:50:00,184.81,184.81,183.37,183.72,13276.0,184.81,184.81,183.37,183.72,13276.0
2020-05-11 11:00:00,183.77,184.05,183.5,183.82,17696.0,183.77,184.05,183.5,183.82,17696.0
2020-05-11 11:10:00,183.73,184.14,183.0,183.97,33198.0,183.73,184.14,183.0,183.97,33198.0
2020-05-11 11:20:00,183.92,184.12,183.74,183.97,16371.0,183.92,184.12,183.74,183.97,16371.0
2020-05-11 11:30:00,183.9,184.0,183.58,183.67,5900.0,183.9,184.0,183.58,183.67,5900.0
2020-05-11 11:40:00,183.7,184.38,183.61,184.3,8208.0,183.7,184.38,183.61,184.3,8208.0
2020-05-11 11:50:00,184.3,184.72,184.25,184.56,12435.0,184.3,184.72,184.25,184.56,12435.0
2020-05-11 12:00:00,184.54,184.63,183.81,183.93,11080.0,184.54,184.63,183.81,183.93,11080.0
2020-05-11 12:10:00,183.87,184.16,183.71,184.13,12611.0,183.87,184.16,183.71,184.13,12611.0
2020-05-11 12:20:00,184.14,184.33,184.1,184.1,6855.0,184.14,184.33,184.1,184.1,6855.0
2020-05-11 12:30:00,184.25,184.32,183.99,184.18,9599.0,184.25,184.32,183.99,184.18,9599.0
2020-05-11 12:40:00,184.24,184.7,184.19,184.3,13409.0,184.24,184.7,184.19,184.3,13409.0
2020-05-11 12:50:00,184.32,184.47,184.05,184.39,10291.0,184.32,184.47,184.05,184.39,10291.0
2020-05-11 13:00:00,184.38,184.75,184.16,184.75,11267.0,184.38,184.75,184.16,184.75,11267.0
2020-05-11 13:10:00,184.75,184.82,184.55,184.73,13823.0,184.75,184.82,184.55,184.73,13823.0
2020-05-11 13:20:00,184.78,185.07,184.57,184.78,22077.0,184.78,185.07,184.57,184.78,22077.0
2020-05-11 13:30:00,184.8,185.29,184.71,185.1,19346.0,184.8,185.29,184.71,185.1,19346.0
2020-05-11 13:40:00,185.09,185.28,184.78,184.78,8294.0,185.09,185.28,184.78,184.78,8294.0
2020-05-11 13:50:00,184.85,185.34,184.8,185.01,22525.0,184.85,185.34,184.8,185.01,22525.0
2020-05-11 14:00:00,185.09,185.26,184.68,184.68,8062.0,185.09,185.26,184.68,184.68,8062.0
2020-05-11 14:10:00,184.68,184.78,184.29,184.41,12545.0,184.68,184.78,184.29,184.41,12545.0
2020-05-11 14:20:00,184.39,184.82,184.22,184.33,18951.0,184.39,184.82,184.22,184.33,18951.0
2020-05-11 14:30:00,184.39,185.27,184.39,185.22,8177.0,184.39,185.27,184.39,185.22,8177.0
2020-05-11 14:40:00,185.27,185.31,184.93,185.12,10342.0,185.27,185.31,184.93,185.12,10342.0
2020-05-11 14:50:00,185.15,185.44,185.08,185.36,12161.0,185.15,185.44,185.08,185.36,12161.0
2020-05-11 15:00:00,185.41,185.97,185.41,185.88,19055.0,185.41,185.97,185.41,185.88,19055.0
2020-05-11 15:10:00,185.91,186.14,185.61,185.67,17560.0,185.91,186.14,185.61,185.67,17560.0
2020-05-11 15:20:00,185.68,185.68,184.47,184.52,34794.0,185.68,185.68,184.47,184.52,34794.0
2020-05-11 15:30:00,184.41,184.85,184.4,184.66,35168.0,184.41,184.85,184.4,184.66,35168.0
2020-05-11 15:40:00,184.66,184.98,184.54,184.64,37606.0,184.66,184.98,184.54,184.64,37606.0
2020-05-11 15:50:00,184.6,184.73,183.93,184.4,103618.0,184.6,184.73,183.93,184.4,103618.0
2020-05-12 09:30:00,184.37,185.35,181.36,182.17,30512.0,184.37,185.35,181.36,182.17,30512.0
2020-05-12 09:40:00,182.28,183.18,181.62,182.44,19771.0,182.28,183.18,181.62,182.44,19771.0
2020-05-12 09:50:00,182.59,182.91,181.29,182.91,28844.0,182.59,182.91,181.29,182.91,28844.0
2020-05-12 10:00:00,182.84,183.41,182.73,183.18,18217.0,182.84,183.41,182.73,183.18,18217.0
2020-05-12 10:10:00,183.27,183.63,182.89,183.63,9232.0,183.27,183.63,182.89,183.63,9232.0
2020-05-12 10:20:00,183.63,184.3,183.63,184.08,44435.0,183.63,184.3,183.63,184.08,44435.0
2020-05-12 10:30:00,184.0,185.34,183.94,185.06,15602.0,184.0,185.34,183.94,185.06,15602.0
2020-05-12 10:40:00,185.05,185.42,184.91,184.98,7587.0,185.05,185.42,184.91,184.98,7587.0
2020-05-12 10:50:00,185.12,185.77,185.09,185.52,9000.0,185.12,185.77,185.09,185.52,9000.0
2020-05-12 11:00:00,185.53,186.32,185.53,186.16,9088.0,185.53,186.32,185.53,186.16,9088.0
2020-05-12 11:10:00,186.13,186.39,185.87,185.95,13142.0,186.13,186.39,185.87,185.95,13142.0
2020-05-12 11:20:00,185.91,185.99,185.25,185.25,10672.0,185.91,185.99,185.25,185.25,10672.0
2020-05-12 11:30:00,185.26,185.51,184.83,185.18,5341.0,185.26,185.51,184.83,185.18,5341.0
2020-05-12 11:40:00,185.21,185.32,184.93,184.94,5919.0,185.21,185.32,184.93,184.94,5919.0
2020-05-12 11:50:00,184.94,185.4,184.94,185.4,4500.0,184.94,185.4,184.94,185.4,4500.0
2020-05-12 12:00:00,185.42,185.79,185.36,185.61,9044.0,185.42,185.79,185.36,185.61,9044.0
2020-05-12 12:10:00,185.62,185.86,185.28,185.82,7430.0,185.62,185.86,185.28,185.82,7430.0
2020-05-12 12:20:00,185.91,186.34,185.69,186.26,15102.0,185.91,186.34,185.69,186.26,15102.0
2020-05-12 12:30:00,186.24,186.46,186.2,186.34,7540.0,186.24,186.46,186.2,186.34,7540.0
2020-05-12 12:40:00,186.29,186.86,186.29,186.73,8528.0,186.29,186.86,186.29,186.73,8528.0
2020-05-12 12:50:00,186.8,187.12,186.74,186.89,8731.0,186.8,187.12,186.74,186.89,8731.0
2020-05-12 13:00:00,186.91,186.92,186.37,186.47,5633.0,186.91,186.92,186.37,186.47,5633.0
2020-05-12 13:10:00,186.35,186.46,185.44,185.55,7924.0,186.35,186.46,185.44,185.55,7924.0
2020-05-12 13:20:00,185.55,185.57,185.05,185.48,8149.0,185.55,185.57,185.05,185.48,8149.0
2020-05-12 13:30:00,185.37,185.89,185.26,185.74,13198.0,185.37,185.89,185.26,185.74,13198.0
2020-05-12 13:40:00,185.84,186.04,185.72,185.87,6293.0,185.84,186.04,185.72,185.87,6293.0
2020-05-12 13:50:00,185.76,186.3,185.69,186.27,7855.0,185.76,186.3,185.69,186.27,7855.0
2020-05-12 14:00:00,186.13,186.35,185.96,186.17,10652.0,186.13,186.35,185.96,186.17,10652.0
2020-05-12 14:10:00,186.16,186.16,185.38,185.5,8440.0,186.16,186.16,185.38,185.5,8440.0
2020-05-12 14:20:00,185.6,186.01,185.6,185.89,5290.0,185.6,186.01,185.6,185.89,5290.0
2020-05-12 14:30:00,185.78,186.15,185.7,186.01,7805.0,185.78,186.15,185.7,186.01,7805.0
2020-05-12 14:40:00,185.95,186.02,185.57,185.69,10825.0,185.95,186.02,185.57,185.69,10825.0
2020-05-12 14:50:00,185.72,186.25,185.68,186.09,13370.0,185.72,186.25,185.68,186.09,13370.0
2020-05-12 15:00:00,186.02,186.4,185.91,185.94,21241.0,186.02,186.4,185.91,185.94,21241.0
2020-05-12 15:10:00,185.86,185.86,184.76,184.81,13087.0,185.86,185.86,184.76,184.81,13087.0
2020-05-12 15:20:00,184.78,184.89,184.2,184.35,15086.0,184.78,184.89,184.2,184.35,15086.0
2020-05-12 15:30:00,184.36,184.62,183.65,183.82,22420.0,184.36,184.62,183.65,183.82,22420.0
2020-05-12 15:40:00,183.79,183.79,182.14,182.3,43328.0,183.79,183.79,182.14,182.3,43328.0
2020-05-12 15:50:00,182.18,182.22,180.97,180.97,137655.0,182.18,182.22,180.97,180.97,137655.0
2020-05-13 09:30:00,180.38,181.3,176.61,178.1,41694.0,180.38,181.3,176.61,178.1,41694.0
2020-05-13 09:40:00,178.41,180.0,177.93,179.85,21347.0,178.41,180.0,177.93,179.85,21347.0
2020-05-13 09:50:00,179.63,181.2,179.63,180.65,10965.0,179.63,181.2,179.63,180.65,10965.0
2020-05-13 10:00:00,180.25,181.56,180.25,181.43,14254.0,180.25,181.56,180.25,181.43,14254.0
2020-05-13 10:10:00,181.48,181.64,180.87,181.0,7283.0,181.48,181.64,180.87,181.0,7283.0
2020-05-13 10:20:00,180.9,182.03,180.81,182.0,11441.0,180.9,182.03,180.81,182.0,11441.0
2020-05-13 10:30:00,182.07,182.68,181.29,181.46,10146.0,182.07,182.68,181.29,181.46,10146.0
2020-05-13 10:40:00,181.54,181.66,180.74,181.05,7974.0,181.54,181.66,180.74,181.05,7974.0
2020-05-13 10:50:00,181.08,181.35,179.48,179.48,8603.0,181.08,181.35,179.48,179.48,8603.0
2020-05-13 11:00:00,179.63,180.08,179.54,179.62,8010.0,179.63,180.08,179.54,179.62,8010.0
2020-05-13 11:10:00,179.66,180.43,179.6,179.61,10263.0,179.66,180.43,179.6,179.61,10263.0
2020-05-13 11:20:00,179.37,179.37,178.21,179.04,8843.0,179.37,179.37,178.21,179.04,8843.0
2020-05-13 11:30:00,179.1,179.46,178.19,178.58,9600.0,179.1,179.46,178.19,178.58,9600.0
2020-05-13 11:40:00,178.7,178.7,177.23,177.62,15824.0,178.7,178.7,177.23,177.62,15824.0
2020-05-13 11:50:00,177.67,178.07,176.75,177.58,23115.0,177.67,178.07,176.75,177.58,23115.0
2020-05-13 12:00:00,177.67,177.91,175.11,175.31,20533.0,177.67,177.91,175.11,175.31,20533.0
2020-05-13 12:10:00,175.3,176.09,173.83,174.03,35518.0,175.3,176.09,173.83,174.03,35518.0
2020-05-13 12:20:00,174.03,176.09,174.03,176.04,23867.0,174.03,176.09,174.03,176.04,23867.0
2020-05-13 12:30:00,176.08,176.15,174.92,175.39,22178.0,176.08,176.15,174.92,175.39,22178.0
2020-05-13 12:40:00,175.32,175.96,174.84,175.76,20614.0,175.32,175.96,174.84,175.76,20614.0
2020-05-13 12:50:00,175.69,175.77,174.83,175.49,14519.0,175.69,175.77,174.83,175.49,14519.0
2020-05-13 13:00:00,175.57,175.57,174.02,174.12,12737.0,175.57,175.57,174.02,174.12,12737.0
2020-05-13 13:10:00,174.19,175.33,174.19,175.01,10737.0,174.19,175.33,174.19,175.01,10737.0
2020-05-13 13:20:00,174.98,175.07,173.96,174.47,21225.0,174.98,175.07,173.96,174.47,21225.0
2020-05-13 13:30:00,174.4,175.27,174.32,175.03,29688.0,174.4,175.27,174.32,175.03,29688.0
2020-05-13 13:40:00,175.03,175.17,174.5,174.9,6152.0,175.03,175.17,174.5,174.9,6152.0
2020-05-13 13:50:00,174.9,175.04,174.63,174.73,9104.0,174.9,175.04,174.63,174.73,9104.0
2020-05-13 14:00:00,174.5,174.66,173.89,174.66,14884.0,174.5,174.66,173.89,174.66,14884.0
2020-05-13 14:10:00,174.74,175.63,174.69,175.5,16286.0,174.74,175.63,174.69,175.5,16286.0
2020-05-13 14:20:00,175.48,175.68,175.05,175.15,27827.0,175.48,175.68,175.05,175.15,27827.0
2020-05-13 14:30:00,175.14,175.32,174.81,175.0,20244.0,175.14,175.32,174.81,175.0,20244.0
2020-05-13 14:40:00,174.98,175.07,174.5,174.86,9552.0,174.98,175.07,174.5,174.86,9552.0
2020-05-13 14:50:00,174.9,175.01,174.07,174.08,16855.0,174.9,175.01,174.07,174.08,16855.0
2020-05-13 15:00:00,174.11,175.41,174.11,174.62,18424.0,174.11,175.41,174.11,174.62,18424.0
2020-05-13 15:10:00,174.76,174.95,174.46,174.78,18166.0,174.76,174.95,174.46,174.78,18166.0
2020-05-13 15:20:00,174.86,175.03,173.84,174.76,16835.0,174.86,175.03,173.84,174.76,16835.0
2020-05-13 15:30:00,174.73,175.71,174.47,175.6,27788.0,174.73,175.71,174.47,175.6,27788.0
2020-05-13 15:40:00,175.66,176.42,175.32,176.22,33156.0,175.66,176.42,175.32,176.22,33156.0
2020-05-13 15:50:00,176.18,177.06,175.99,176.72,63875.0,176.18,177.06,175.99,176.72,63875.0
2020-05-14 09:30:00,174.53,175.87,173.24,173.32,29524.0,174.53,175.87,173.24,173.32,29524.0
2020-05-14 09:40:00,173.19,173.76,171.86,172.12,14950.0,173.19,173.76,171.86,172.12,14950.0
2020-05-14 09:50:00,172.14,172.56,170.62,171.61,22433.0,172.14,172.56,170.62,171.61,22433.0
2020-05-14 10:00:00,171.93,173.17,171.65,172.97,15743.0,171.93,173.17,171.65,172.97,15743.0
2020-05-14 10:10:00,172.77,173.02,171.5,171.99,20058.0,172.77,173.02,171.5,171.99,20058.0
2020-05-14 10:20:00,171.97,172.12,170.79,170.79,16009.0,171.97,172.12,170.79,170.79,16009.0
2020-05-14 10:30:00,170.74,172.64,170.57,172.33,25237.0,170.74,172.64,170.57,172.33,25237.0
2020-05-14 10:40:00,172.16,173.73,172.16,173.73,28006.0,172.16,173.73,172.16,173.73,28006.0
2020-05-14 10:50:00,173.71,173.97,173.04,173.37,29804.0,173.71,173.97,173.04,173.37,29804.0
2020-05-14 11:00:00,173.39,175.0,173.34,174.7,38742.0,173.39,175.0,173.34,174.7,38742.0
2020-05-14 11:10:00,174.77,175.62,174.62,175.15,20487.0,174.77,175.62,174.62,175.15,20487.0
2020-05-14 11:20:00,175.2,175.2,173.85,174.33,12049.0,175.2,175.2,173.85,174.33,12049.0
2020-05-14 11:30:00,174.37,175.23,174.28,174.28,9437.0,174.37,175.23,174.28,174.28,9437.0
2020-05-14 11:40:00,173.95,174.17,173.48,173.66,8892.0,173.95,174.17,173.48,173.66,8892.0
2020-05-14 11:50:00,173.66,174.28,173.32,173.32,28248.0,173.66,174.28,173.32,173.32,28248.0
2020-05-14 12:00:00,173.33,174.01,173.04,173.33,29248.0,173.33,174.01,173.04,173.33,29248.0
2020-05-14 12:10:00,173.27,174.08,173.27,173.75,16829.0,173.27,174.08,173.27,173.75,16829.0
2020-05-14 12:20:00,173.92,174.94,173.92,174.42,36736.0,173.92,174.94,173.92,174.42,36736.0
2020-05-14 12:30:00,174.48,174.98,174.36,174.47,26397.0,174.48,174.98,174.36,174.47,26397.0
2020-05-14 12:40:00,174.48,175.16,174.48,174.92,37763.0,174.48,175.16,174.48,174.92,37763.0
2020-05-14 12:50:00,175.0,176.45,175.0,176.29,15258.0,175.0,176.45,175.0,176.29,15258.0
2020-05-14 13:00:00,176.33,176.37,175.68,175.78,6381.0,176.33,176.37,175.68,175.78,6381.0
2020-05-14 13:10:00,175.8,175.87,175.3,175.62,14938.0,175.8,175.87,175.3,175.62,14938.0
2020-05-14 13:20:00,175.65,175.71,175.31,175.71,19753.0,175.65,175.71,175.31,175.71,19753.0
2020-05-14 13:30:00,175.72,175.88,175.47,175.55,9017.0,175.72,175.88,175.47,175.55,9017.0
2020-05-14 13:40:00,175.36,175.68,175.26,175.43,9848.0,175.36,175.68,175.26,175.43,9848.0
2020-05-14 13:50:00,175.3,175.38,174.91,175.0,18172.0,175.3,175.38,174.91,175.0,18172.0
2020-05-14 14:00:00,174.89,174.95,174.33,174.79,20252.0,174.89,174.95,174.33,174.79,20252.0
2020-05-14 14:10:00,174.89,176.1,174.88,175.87,44613.0,174.89,176.1,174.88,175.87,44613.0
2020-05-14 14:20:00,175.95,176.73,175.92,176.57,9837.0,175.95,176.73,175.92,176.57,9837.0
2020-05-14 14:30:00,176.62,176.62,175.3,175.4,10829.0,176.62,176.62,175.3,175.4,10829.0
2020-05-14 14:40:00,175.46,175.81,174.89,175.61,15833.0,175.46,175.81,174.89,175.61,15833.0
2020-05-14 14:50:00,175.51,176.46,175.46,176.18,25226.0,175.51,176.46,175.46,176.18,25226.0
2020-05-14 15:00:00,176.1,177.22,176.06,177.17,11279.0,176.1,177.22,176.06,177.17,11279.0
2020-05-14 15:10:00,177.13,177.26,176.87,177.0,10235.0,177.13,177.26,176.87,177.0,10235.0
2020-05-14 15:20:00,177.16,177.36,176.83,177.3,27674.0,177.16,177.36,176.83,177.3,27674.0
2020-05-14 15:30:00,177.31,177.42,176.8,176.84,20278.0,177.31,177.42,176.8,176.84,20278.0
2020-05-14 15:40:00,176.82,177.52,176.48,177.47,23753.0,176.82,177.52,176.48,177.47,23753.0
2020-05-14 15:50:00,177.46,177.98,177.28,177.87,64308.0,177.46,177.98,177.28,177.87,64308.0
2020-05-15 09:30:00,175.8,178.39,175.12,177.81,51391.0,175.8,178.39,175.12,177.81,51391.0
2020-05-15 09:40:00,178.21,179.44,177.83,178.42,13900.0,178.21,179.44,177.83,178.42,13900.0
2020-05-15 09:50:00,178.64,180.22,178.31,179.9,22152.0,178.64,180.22,178.31,179.9,22152.0
2020-05-15 10:00:00,179.92,180.32,178.83,178.91,17545.0,179.92,180.32,178.83,178.91,17545.0
2020-05-15 10:10:00,179.04,179.33,178.81,178.81,10290.0,179.04,179.33,178.81,178.81,10290.0
2020-05-15 10:20:00,178.35,178.47,177.61,178.05,11968.0,178.35,178.47,177.61,178.05,11968.0
2020-05-15 10:30:00,178.12,178.71,177.4,178.19,36081.0,178.12,178.71,177.4,178.19,36081.0
2020-05-15 10:40:00,178.06,178.74,177.74,178.17,7626.0,178.06,178.74,177.74,178.17,7626.0
2020-05-15 10:50:00,178.29,178.5,176.89,177.0,17214.0,178.29,178.5,176.89,177.0,17214.0
2020-05-15 11:00:00,176.94,177.86,176.52,177.78,13179.0,176.94,177.86,176.52,177.78,13179.0
2020-05-15 11:10:00,177.76,178.2,177.66,177.77,7086.0,177.76,178.2,177.66,177.77,7086.0
2020-05-15 11:20:00,177.66,178.38,177.56,177.93,14114.0,177.66,178.38,177.56,177.93,14114.0
2020-05-15 11:30:00,177.91,178.43,177.89,178.11,10136.0,177.91,178.43,177.89,178.11,10136.0
2020-05-15 11:40:00,178.21,178.35,177.9,177.97,25261.0,178.21,178.35,177.9,177.97,25261.0
2020-05-15 11:50:00,178.08,179.31,178.04,179.14,7740.0,178.08,179.31,178.04,179.14,7740.0
2020-05-15 12:00:00,179.14,179.5,179.06,179.4,20680.0,179.14,179.5,179.06,179.4,20680.0
2020-05-15 12:10:00,179.33,179.8,179.11,179.78,29454.0,179.33,179.8,179.11,179.78,29454.0
2020-05-15 12:20:00,179.84,180.17,179.84,179.88,11335.0,179.84,180.17,179.84,179.88,11335.0
2020-05-15 12:30:00,179.81,179.86,179.1,179.17,7340.0,179.81,179.86,179.1,179.17,7340.0
2020-05-15 12:40:00,179.12,179.38,178.38,178.49,8431.0,179.12,179.38,178.38,178.49,8431.0
2020-05-15 12:50:00,178.64,179.33,178.56,179.3,26313.0,178.64,179.33,178.56,179.3,26313.0
2020-05-15 13:00:00,179.29,180.92,179.28,180.84,12810.0,179.29,180.92,179.28,180.84,12810.0
2020-05-15 13:10:00,181.04,181.13,180.42,180.53,20354.0,181.04,181.13,180.42,180.53,20354.0
2020-05-15 13:20:00,180.5,180.75,180.29,180.3,6820.0,180.5,180.75,180.29,180.3,6820.0
2020-05-15 13:30:00,180.26,180.38,179.35,179.54,14850.0,180.26,180.38,179.35,179.54,14850.0
2020-05-15 13:40:00,179.56,179.57,178.79,178.95,11453.0,179.56,179.57,178.79,178.95,11453.0
2020-05-15 13:50:00,178.95,179.43,178.71,179.43,14110.0,178.95,179.43,178.71,179.43,14110.0
2020-05-15 14:00:00,179.35,180.12,179.34,179.84,12193.0,179.35,180.12,179.34,179.84,12193.0
2020-05-15 14:10:00,179.72,179.89,179.53,179.85,8335.0,179.72,179.89,179.53,179.85,8335.0
2020-05-15 14:20:00,179.9,179.95,179.59,179.95,18136.0,179.9,179.95,179.59,179.95,18136.0
2020-05-15 14:30:00,179.92,180.01,178.77,179.16,15500.0,179.92,180.01,178.77,179.16,15500.0
2020-05-15 14:40:00,179.19,179.31,179.03,179.08,6860.0,179.19,179.31,179.03,179.08,6860.0
2020-05-15 14:50:00,179.08,179.36,178.84,178.91,17861.0,179.08,179.36,178.84,178.91,17861.0
2020-05-15 15:00:00,179.0,179.91,179.0,179.91,9524.0,179.0,179.91,179.0,179.91,9524.0
2020-05-15 15:10:00,179.87,180.26,179.75,180.24,18512.0,179.87,180.26,179.75,180.24,18512.0
2020-05-15 15:20:00,180.25,180.94,180.16,180.45,19722.0,180.25,180.94,180.16,180.45,19722.0
2020-05-15 15:30:00,180.49,180.76,180.1,180.12,24660.0,180.49,180.76,180.1,180.12,24660.0
2020-05-15 15:40:00,180.2,180.38,179.91,180.36,25744.0,180.2,180.38,179.91,180.36,25744.0
2020-05-15 15:50:00,180.36,180.88,180.09,180.6,55381.0,180.36,180.88,180.09,180.6,55381.0
2020-05-18 09:30:00,183.84,186.13,183.04,185.88,39126.0,183.84,186.13,183.04,185.88,39126.0
2020-05-18 09:40:00,186.17,188.73,186.0,187.29,58542.0,186.17,188.73,186.0,187.29,58542.0
2020-05-18 09:50:00,187.5,187.67,186.6,186.87,36060.0,187.5,187.67,186.6,186.87,36060.0
2020-05-18 10:00:00,187.21,187.65,186.77,186.9,19521.0,187.21,187.65,186.77,186.9,19521.0
2020-05-18 10:10:00,187.14,187.15,186.15,186.64,28098.0,187.14,187.15,186.15,186.64,28098.0
2020-05-18 10:20:00,186.56,187.27,186.26,187.05,15361.0,186.56,187.27,186.26,187.05,15361.0
2020-05-18 10:30:00,187.01,188.51,187.01,188.42,21138.0,187.01,188.51,187.01,188.42,21138.0
2020-05-18 10:40:00,188.6,188.79,188.01,188.24,20954.0,188.6,188.79,188.01,188.24,20954.0
2020-05-18 10:50:00,188.25,188.75,188.11,188.54,23285.0,188.25,188.75,188.11,188.54,23285.0
2020-05-18 11:00:00,188.64,189.29,188.27,189.27,15439.0,188.64,189.29,188.27,189.27,15439.0
2020-05-18 11:10:00,189.27,189.69,188.97,189.68,14564.0,189.27,189.69,188.97,189.68,14564.0
2020-05-18 11:20:00,189.71,189.73,188.86,188.98,13128.0,189.71,189.73,188.86,188.98,13128.0
2020-05-18 11:30:00,188.88,189.05,188.75,188.9,10728.0,188.88,189.05,188.75,188.9,10728.0
2020-05-18 11:40:00,189.0,189.49,188.9,189.41,11160.0,189.0,189.49,188.9,189.41,11160.0
2020-05-18 11:50:00,189.42,189.48,188.89,189.01,17126.0,189.42,189.48,188.89,189.01,17126.0
2020-05-18 12:00:00,188.95,189.18,188.53,188.91,19876.0,188.95,189.18,188.53,188.91,19876.0
2020-05-18 12:10:00,188.91,189.16,188.19,188.36,20794.0,188.91,189.16,188.19,188.36,20794.0
2020-05-18 12:20:00,188.43,188.61,188.32,188.61,8461.0,188.43,188.61,188.32,188.61,8461.0
2020-05-18 12:30:00,188.62,188.74,188.38,188.5,10097.0,188.62,188.74,188.38,188.5,10097.0
2020-05-18 12:40:00,188.54,188.61,188.05,188.28,13812.0,188.54,188.61,188.05,188.28,13812.0
2020-05-18 12:50:00,188.34,188.89,188.34,188.58,10408.0,188.34,188.89,188.34,188.58,10408.0
2020-05-18 13:00:00,188.65,189.04,188.65,189.02,6900.0,188.65,189.04,188.65,189.02,6900.0
2020-05-18 13:10:00,189.02,189.46,188.92,189.4,13559.0,189.02,189.46,188.92,189.4,13559.0
2020-05-18 13:20:00,189.43,189.85,189.35,189.83,16046.0,189.43,189.85,189.35,189.83,16046.0
2020-05-18 13:30:00,189.79,189.84,189.43,189.81,16500.0,189.79,189.84,189.43,189.81,16500.0
2020-05-18 13:40:00,189.8,189.8,188.94,189.18,10084.0,189.8,189.8,188.94,189.18,10084.0
2020-05-18 13:50:00,189.15,189.32,188.96,189.26,8416.0,189.15,189.32,188.96,189.26,8416.0
2020-05-18 14:00:00,189.21,189.56,189.04,189.04,10778.0,189.21,189.56,189.04,189.04,10778.0
2020-05-18 14:10:00,188.98,189.2,188.69,189.06,13700.0,188.98,189.2,188.69,189.06,13700.0
2020-05-18 14:20:00,189.08,189.46,188.81,189.46,10956.0,189.08,189.46,188.81,189.46,10956.0
2020-05-18 14:30:00,189.5,189.71,189.0,189.01,15278.0,189.5,189.71,189.0,189.01,15278.0
2020-05-18 14:40:00,189.02,189.17,188.75,188.86,8845.0,189.02,189.17,188.75,188.86,8845.0
2020-05-18 14:50:00,188.84,188.98,188.51,188.82,12075.0,188.84,188.98,188.51,188.82,12075.0
2020-05-18 15:00:00,188.86,189.06,188.72,188.86,15071.0,188.86,189.06,188.72,188.86,15071.0
2020-05-18 15:10:00,188.82,188.86,188.41,188.64,15831.0,188.82,188.86,188.41,188.64,15831.0
2020-05-18 15:20:00,188.6,189.14,188.54,189.14,25644.0,188.6,189.14,188.54,189.14,25644.0
2020-05-18 15:30:00,189.18,189.93,189.18,189.84,38179.0,189.18,189.93,189.18,189.84,38179.0
2020-05-18 15:40:00,189.87,190.49,189.75,190.33,52479.0,189.87,190.49,189.75,190.33,52479.0
2020-05-18 15:50:00,190.47,190.81,189.9,189.9,141622.0,190.47,190.81,189.9,189.9,141622.0
2020-05-19 09:30:00,190.13,192.89,190.13,192.34,46872.0,190.13,192.89,190.13,192.34,46872.0
2020-05-19 09:40:00,192.14,192.59,190.63,190.89,21118.0,192.14,192.59,190.63,190.89,21118.0
2020-05-19 09:50:00,191.03,193.46,190.9,192.96,16922.0,191.03,193.46,190.9,192.96,16922.0
2020-05-19 10:00:00,193.01,194.69,192.97,194.3,25466.0,193.01,194.69,192.97,194.3,25466.0
2020-05-19 10:10:00,194.29,195.2,194.05,195.16,33344.0,194.29,195.2,194.05,195.16,33344.0
2020-05-19 10:20:00,195.03,195.59,194.18,194.66,19235.0,195.03,195.59,194.18,194.66,19235.0
2020-05-19 10:30:00,194.74,195.12,193.92,194.14,11372.0,194.74,195.12,193.92,194.14,11372.0
2020-05-19 10:40:00,194.14,194.75,193.39,194.57,15441.0,194.14,194.75,193.39,194.57,15441.0
2020-05-19 10:50:00,194.68,195.19,194.66,194.88,10006.0,194.68,195.19,194.66,194.88,10006.0
2020-05-19 11:00:00,194.83,195.42,194.64,195.21,12273.0,194.83,195.42,194.64,195.21,12273.0
2020-05-19 11:10:00,195.33,195.44,194.55,195.42,14929.0,195.33,195.44,194.55,195.42,14929.0
2020-05-19 11:20:00,195.38,195.92,195.06,195.71,17515.0,195.38,195.92,195.06,195.71,17515.0
2020-05-19 11:30:00,195.67,195.71,195.03,195.17,8727.0,195.67,195.71,195.03,195.17,8727.0
2020-05-19 11:40:00,195.5,195.59,194.92,195.26,8239.0,195.5,195.59,194.92,195.26,8239.0
2020-05-19 11:50:00,195.12,195.32,194.55,194.72,8833.0,195.12,195.32,194.55,194.72,8833.0
2020-05-19 12:00:00,194.82,194.97,194.43,194.88,12447.0,194.82,194.97,194.43,194.88,12447.0
2020-05-19 12:10:00,194.87,195.37,194.79,194.93,13707.0,194.87,195.37,194.79,194.93,13707.0
2020-05-19 12:20:00,194.92,195.93,194.92,195.93,33929.0,194.92,195.93,194.92,195.93,33929.0
2020-05-19 12:30:00,195.9,195.9,195.4,195.58,17804.0,195.9,195.9,195.4,195.58,17804.0
2020-05-19 12:40:00,195.6,196.1,195.6,196.09,12747.0,195.6,196.1,195.6,196.09,12747.0
2020-05-19 12:50:00,196.13,196.44,196.1,196.38,9653.0,196.13,196.44,196.1,196.38,9653.0
2020-05-19 13:00:00,196.38,196.51,196.21,196.5,11437.0,196.38,196.51,196.21,196.5,11437.0
2020-05-19 13:10:00,196.52,197.34,196.52,197.34,12393.0,196.52,197.34,196.52,197.34,12393.0
2020-05-19 13:20:00,197.35,197.71,197.35,197.58,14407.0,197.35,197.71,197.35,197.58,14407.0
2020-05-19 13:30:00,197.56,197.9,197.47,197.85,17826.0,197.56,197.9,197.47,197.85,17826.0
2020-05-19 13:40:00,197.82,198.36,197.79,198.27,39370.0,197.82,198.36,197.79,198.27,39370.0
2020-05-19 13:50:00,198.31,198.75,198.31,198.72,31571.0,198.31,198.75,198.31,198.72,31571.0
2020-05-19 14:00:00,198.8,198.86,197.87,198.63,57519.0,198.8,198.86,197.87,198.63,57519.0
2020-05-19 14:10:00,198.72,198.9,198.11,198.36,23657.0,198.72,198.9,198.11,198.36,23657.0
2020-05-19 14:20:00,198.35,198.7,197.54,197.54,60382.0,198.35,198.7,197.54,197.54,60382.0
2020-05-19 14:30:00,197.4,197.89,197.35,197.75,14585.0,197.4,197.89,197.35,197.75,14585.0
2020-05-19 14:40:00,197.77,198.28,197.68,198.28,7718.0,197.77,198.28,197.68,198.28,7718.0
2020-05-19 14:50:00,198.24,198.24,196.33,196.6,19972.0,198.24,198.24,196.33,196.6,19972.0
2020-05-19 15:00:00,196.38,197.29,196.38,197.1,39606.0,196.38,197.29,196.38,197.1,39606.0
2020-05-19 15:10:00,197.1,197.78,196.9,196.94,18010.0,197.1,197.78,196.9,196.94,18010.0
2020-05-19 15:20:00,197.03,197.45,196.45,197.32,34100.0,197.03,197.45,196.45,197.32,34100.0
2020-05-19 15:30:00,197.32,197.41,195.76,196.3,82680.0,197.32,197.41,195.76,196.3,82680.0
2020-05-19 15:40:00,196.31,196.44,195.62,195.62,41176.0,196.31,196.44,195.62,195.62,41176.0
2020-05-19 15:50:00,195.52,195.52,194.6,194.72,76210.0,195.52,195.52,194.6,194.72,76210.0
2020-05-20 09:30:00,197.97,198.73,196.82,197.81,43410.0,197.97,198.73,196.82,197.81,43410.0
2020-05-20 09:40:00,197.71,199.08,196.83,198.79,42633.0,197.71,199.08,196.83,198.79,42633.0
2020-05-20 09:50:00,198.85,199.59,198.43,199.48,23182.0,198.85,199.59,198.43,199.48,23182.0
2020-05-20 10:00:00,199.54,199.54,197.3,197.51,13973.0,199.54,199.54,197.3,197.51,13973.0
2020-05-20 10:10:00,197.32,197.44,196.37,197.13,14287.0,197.32,197.44,196.37,197.13,14287.0
2020-05-20 10:20:00,196.99,197.38,196.98,197.15,6186.0,196.99,197.38,196.98,197.15,6186.0
2020-05-20 10:30:00,197.27,197.56,196.62,197.56,8709.0,197.27,197.56,196.62,197.56,8709.0
2020-05-20 10:40:00,197.5,197.52,197.05,197.1,8518.0,197.5,197.52,197.05,197.1,8518.0
2020-05-20 10:50:00,197.07,197.19,196.49,196.6,14939.0,197.07,197.19,196.49,196.6,14939.0
2020-05-20 11:00:00,196.68,196.68,195.66,195.66,30409.0,196.68,196.68,195.66,195.66,30409.0
2020-05-20 11:10:00,195.67,195.94,195.48,195.94,9554.0,195.67,195.94,195.48,195.94,9554.0
2020-05-20 11:20:00,195.94,197.17,195.94,196.95,12937.0,195.94,197.17,195.94,196.95,12937.0
2020-05-20 11:30:00,197.0,197.15,196.65,196.93,3790.0,197.0,197.15,196.65,196.93,3790.0
2020-05-20 11:40:00,196.98,197.24,196.75,197.16,4140.0,196.98,197.24,196.75,197.16,4140.0
2020-05-20 11:50:00,197.08,197.26,196.9,197.03,4796.0,197.08,197.26,196.9,197.03,4796.0
2020-05-20 12:00:00,197.06,197.09,196.39,196.64,9614.0,197.06,197.09,196.39,196.64,9614.0
2020-05-20 12:10:00,196.52,196.72,196.05,196.11,9537.0,196.52,196.72,196.05,196.11,9537.0
2020-05-20 12:20:00,196.12,196.24,195.69,195.93,6013.0,196.12,196.24,195.69,195.93,6013.0
2020-05-20 12:30:00,195.91,196.16,195.12,195.13,20686.0,195.91,196.16,195.12,195.13,20686.0
2020-05-20 12:40:00,195.21,195.24,194.32,194.56,27337.0,195.21,195.24,194.32,194.56,27337.0
2020-05-20 12:50:00,194.64,195.94,194.64,195.94,5744.0,194.64,195.94,194.64,195.94,5744.0
2020-05-20 13:00:00,195.93,196.79,195.75,196.11,12550.0,195.93,196.79,195.75,196.11,12550.0
2020-05-20 13:10:00,196.14,196.72,196.14,196.48,4635.0,196.14,196.72,196.14,196.48,4635.0
2020-05-20 13:20:00,196.49,196.49,195.89,196.28,5513.0,196.49,196.49,195.89,196.28,5513.0
2020-05-20 13:30:00,196.48,196.48,196.09,196.4,3398.0,196.48,196.48,196.09,196.4,3398.0
2020-05-20 13:40:00,196.38,196.53,196.08,196.51,4700.0,196.38,196.53,196.08,196.51,4700.0
2020-05-20 13:50:00,196.46,196.52,195.95,196.02,5741.0,196.46,196.52,195.95,196.02,5741.0
2020-05-20 14:00:00,196.0,196.24,195.34,195.58,12782.0,196.0,196.24,195.34,195.58,12782.0
2020-05-20 14:10:00,195.66,195.84,195.25,195.52,4162.0,195.66,195.84,195.25,195.52,4162.0
2020-05-20 14:20:00,195.5,195.87,195.32,195.5,5251.0,195.5,195.87,195.32,195.5,5251.0
2020-05-20 14:30:00,195.43,196.36,195.43,196.16,8085.0,195.43,196.36,195.43,196.16,8085.0
2020-05-20 14:40:00,196.23,196.56,196.01,196.56,10024.0,196.23,196.56,196.01,196.56,10024.0
2020-05-20 14:50:00,196.5,197.09,196.5,196.7,13271.0,196.5,197.09,196.5,196.7,13271.0
2020-05-20 15:00:00,196.67,196.67,196.32,196.4,6952.0,196.67,196.67,196.32,196.4,6952.0
2020-05-20 15:10:00,196.52,196.52,195.83,196.31,9267.0,196.52,196.52,195.83,196.31,9267.0
2020-05-20 15:20:00,196.41,196.71,196.26,196.56,15099.0,196.41,196.71,196.26,196.56,15099.0
2020-05-20 15:30:00,196.5,196.81,196.29,196.74,15272.0,196.5,196.81,196.29,196.74,15272.0
2020-05-20 15:40:00,196.76,196.9,196.0,196.05,18054.0,196.76,196.9,196.0,196.05,18054.0
2020-05-20 15:50:00,196.15,196.96,196.12,196.44,46152.0,196.15,196.96,196.12,196.44,46152.0
2020-05-21 09:30:00,196.08,196.72,195.36,196.28,24075.0,196.08,196.72,195.36,196.28,24075.0
2020-05-21 09:40:00,196.33,197.58,196.33,196.56,12678.0,196.33,197.58,196.33,196.56,12678.0
2020-05-21 09:50:00,196.41,196.41,195.57,196.03,10464.0,196.41,196.41,195.57,196.03,10464.0
2020-05-21 10:00:00,196.38,196.39,194.97,195.48,8802.0,196.38,196.39,194.97,195.48,8802.0
2020-05-21 10:10:00,195.8,196.47,195.78,196.22,7556.0,195.8,196.47,195.78,196.22,7556.0
2020-05-21 10:20:00,196.21,196.52,195.7,196.03,11227.0,196.21,196.52,195.7,196.03,11227.0
2020-05-21 10:30:00,195.92,195.92,194.28,194.48,9504.0,195.92,195.92,194.28,194.48,9504.0
2020-05-21 10:40:00,194.67,195.09,194.33,194.81,7375.0,194.67,195.09,194.33,194.81,7375.0
2020-05-21 10:50:00,194.85,195.26,194.54,195.11,10069.0,194.85,195.26,194.54,195.11,10069.0
2020-05-21 11:00:00,194.84,194.99,193.84,194.29,11667.0,194.84,194.99,193.84,194.29,11667.0
2020-05-21 11:10:00,194.23,194.58,193.93,194.07,5470.0,194.23,194.58,193.93,194.07,5470.0
2020-05-21 11:20:00,194.11,194.4,193.65,194.25,11559.0,194.11,194.4,193.65,194.25,11559.0
2020-05-21 11:30:00,194.28,194.89,194.28,194.82,9881.0,194.28,194.89,194.28,194.82,9881.0
2020-05-21 11:40:00,194.89,195.29,194.77,194.99,7982.0,194.89,195.29,194.77,194.99,7982.0
2020-05-21 11:50:00,194.96,195.21,194.41,194.46,9300.0,194.96,195.21,194.41,194.46,9300.0
2020-05-21 12:00:00,194.53,195.51,194.5,195.51,26966.0,194.53,195.51,194.5,195.51,26966.0
2020-05-21 12:10:00,195.57,195.62,195.02,195.02,16787.0,195.57,195.62,195.02,195.02,16787.0
2020-05-21 12:20:00,195.09,195.64,194.92,195.1,13602.0,195.09,195.64,194.92,195.1,13602.0
2020-05-21 12:30:00,194.94,195.14,194.62,194.82,8124.0,194.94,195.14,194.62,194.82,8124.0
2020-05-21 12:40:00,194.84,195.09,194.76,195.09,4830.0,194.84,195.09,194.76,195.09,4830.0
2020-05-21 12:50:00,195.09,195.16,194.61,194.84,5601.0,195.09,195.16,194.61,194.84,5601.0
2020-05-21 13:00:00,194.82,195.43,194.6,195.21,3700.0,194.82,195.43,194.6,195.21,3700.0
2020-05-21 13:10:00,195.04,195.44,195.03,195.24,8385.0,195.04,195.44,195.03,195.24,8385.0
2020-05-21 13:20:00,195.18,195.48,195.01,195.48,25311.0,195.18,195.48,195.01,195.48,25311.0
2020-05-21 13:30:00,195.5,195.61,195.07,195.37,11138.0,195.5,195.61,195.07,195.37,11138.0
2020-05-21 13:40:00,195.39,195.54,195.11,195.49,27572.0,195.39,195.54,195.11,195.49,27572.0
2020-05-21 13:50:00,195.41,195.62,195.03,195.09,7517.0,195.41,195.62,195.03,195.09,7517.0
2020-05-21 14:00:00,195.01,195.44,195.0,195.13,6448.0,195.01,195.44,195.0,195.13,6448.0
2020-05-21 14:10:00,195.14,195.38,195.09,195.21,5828.0,195.14,195.38,195.09,195.21,5828.0
2020-05-21 14:20:00,195.22,195.54,195.16,195.45,55293.0,195.22,195.54,195.16,195.45,55293.0
2020-05-21 14:30:00,195.46,195.53,194.92,194.99,108215.0,195.46,195.53,194.92,194.99,108215.0
2020-05-21 14:40:00,195.02,195.92,194.72,195.5,20728.0,195.02,195.92,194.72,195.5,20728.0
2020-05-21 14:50:00,195.48,195.84,195.37,195.81,17231.0,195.48,195.84,195.37,195.81,17231.0
2020-05-21 15:00:00,195.7,196.01,195.44,195.44,13218.0,195.7,196.01,195.44,195.44,13218.0
2020-05-21 15:10:00,195.54,195.7,195.25,195.55,22137.0,195.54,195.7,195.25,195.55,22137.0
2020-05-21 15:20:00,195.5,195.6,195.35,195.43,14934.0,195.5,195.6,195.35,195.43,14934.0
2020-05-21 15:30:00,195.45,195.85,195.21,195.81,64909.0,195.45,195.85,195.21,195.81,64909.0
2020-05-21 15:40:00,195.8,195.81,195.27,195.29,56654.0,195.8,195.81,195.27,195.29,56654.0
2020-05-21 15:50:00,195.36,195.71,194.56,194.73,85033.0,195.36,195.71,194.56,194.73,85033.0
2020-05-22 09:30:00,194.03,194.76,192.55,192.67,36463.0,194.03,194.76,192.55,192.67,36463.0
2020-05-22 09:40:00,192.78,194.38,192.51,194.14,12770.0,192.78,194.38,192.51,194.14,12770.0
2020-05-22 09:50:00,194.18,195.28,194.18,195.23,16617.0,194.18,195.28,194.18,195.23,16617.0
2020-05-22 10:00:00,195.03,195.03,193.07,193.35,7605.0,195.03,195.03,193.07,193.35,7605.0
2020-05-22 10:10:00,193.39,193.77,192.83,193.37,16847.0,193.39,193.77,192.83,193.37,16847.0
2020-05-22 10:20:00,193.58,194.3,193.41,194.25,21182.0,193.58,194.3,193.41,194.25,21182.0
2020-05-22 10:30:00,194.29,194.59,193.9,194.14,7620.0,194.29,194.59,193.9,194.14,7620.0
2020-05-22 10:40:00,194.18,194.56,193.43,193.43,10612.0,194.18,194.56,193.43,193.43,10612.0
2020-05-22 10:50:00,193.35,193.89,192.97,193.19,10537.0,193.35,193.89,192.97,193.19,10537.0
2020-05-22 11:00:00,193.28,193.46,193.02,193.46,7613.0,193.28,193.46,193.02,193.46,7613.0
2020-05-22 11:10:00,193.46,193.83,193.3,193.76,7787.0,193.46,193.83,193.3,193.76,7787.0
2020-05-22 11:20:00,193.75,193.78,193.16,193.32,6820.0,193.75,193.78,193.16,193.32,6820.0
2020-05-22 11:30:00,193.26,194.43,193.25,194.3,9442.0,193.26,194.43,193.25,194.3,9442.0
2020-05-22 11:40:00,194.39,194.58,194.22,194.22,8072.0,194.39,194.58,194.22,194.22,8072.0
2020-05-22 11:50:00,194.26,194.59,194.21,194.38,8429.0,194.26,194.59,194.21,194.38,8429.0
2020-05-22 12:00:00,194.34,194.48,194.12,194.2,6842.0,194.34,194.48,194.12,194.2,6842.0
2020-05-22 12:10:00,194.19,194.5,194.07,194.47,6590.0,194.19,194.5,194.07,194.47,6590.0
2020-05-22 12:20:00,194.51,195.01,194.44,194.81,10657.0,194.51,195.01,194.44,194.81,10657.0
2020-05-22 12:30:00,194.92,195.24,194.84,195.13,5446.0,194.92,195.24,194.84,195.13,5446.0
2020-05-22 12:40:00,195.17,195.21,194.76,194.89,7158.0,195.17,195.21,194.76,194.89,7158.0
2020-05-22 12:50:00,194.66,194.95,194.57,194.71,5245.0,194.66,194.95,194.57,194.71,5245.0
2020-05-22 13:00:00,194.71,195.15,194.65,194.98,7269.0,194.71,195.15,194.65,194.98,7269.0
2020-05-22 13:10:00,194.99,195.14,194.78,195.06,5264.0,194.99,195.14,194.78,195.06,5264.0
2020-05-22 13:20:00,194.97,195.43,194.94,195.26,7983.0,194.97,195.43,194.94,195.26,7983.0
2020-05-22 13:30:00,195.28,195.66,195.26,195.46,6201.0,195.28,195.66,195.26,195.46,6201.0
2020-05-22 13:40:00,195.45,195.58,195.33,195.43,8263.0,195.45,195.58,195.33,195.43,8263.0
2020-05-22 13:50:00,195.46,195.57,195.14,195.53,9743.0,195.46,195.57,195.14,195.53,9743.0
2020-05-22 14:00:00,195.53,196.19,195.45,196.13,20988.0,195.53,196.19,195.45,196.13,20988.0
2020-05-22 14:10:00,196.12,196.18,195.97,196.05,13867.0,196.12,196.18,195.97,196.05,13867.0
2020-05-22 14:20:00,196.05,196.06,195.64,195.67,11915.0,196.05,196.06,195.64,195.67,11915.0
2020-05-22 14:30:00,195.67,196.9,195.67,196.66,14680.0,195.67,196.9,195.67,196.66,14680.0
2020-05-22 14:40:00,196.64,196.68,196.33,196.42,24605.0,196.64,196.68,196.33,196.42,24605.0
2020-05-22 14:50:00,196.37,196.38,195.08,195.64,18706.0,196.37,196.38,195.08,195.64,18706.0
2020-05-22 15:00:00,195.59,195.59,194.74,195.11,15339.0,195.59,195.59,194.74,195.11,15339.0
2020-05-22 15:10:00,195.07,195.14,194.4,194.53,14730.0,195.07,195.14,194.4,194.53,14730.0
2020-05-22 15:20:00,194.47,194.71,194.23,194.43,16738.0,194.47,194.71,194.23,194.43,16738.0
2020-05-22 15:30:00,194.43,194.67,193.87,194.27,33821.0,194.43,194.67,193.87,194.27,33821.0
2020-05-22 15:40:00,194.3,194.94,194.03,194.94,31556.0,194.3,194.94,194.03,194.94,31556.0
2020-05-22 15:50:00,194.94,196.09,194.76,195.88,100814.0,194.94,196.09,194.76,195.88,100814.0
2020-05-26 09:30:00,199.62,200.31,198.62,199.16,96069.0,199.62,200.31,198.62,199.16,96069.0
2020-05-26 09:40:00,199.43,201.98,198.79,201.15,35632.0,199.43,201.98,198.79,201.15,35632.0
2020-05-26 09:50:00,201.21,201.42,199.54,201.42,31236.0,201.21,201.42,199.54,201.42,31236.0
2020-05-26 10:00:00,201.37,201.79,200.6,200.81,29161.0,201.37,201.79,200.6,200.81,29161.0
2020-05-26 10:10:00,200.89,202.88,200.46,202.46,57957.0,200.89,202.88,200.46,202.46,57957.0
2020-05-26 10:20:00,202.44,203.8,202.32,203.11,48000.0,202.44,203.8,202.32,203.11,48000.0
2020-05-26 10:30:00,203.12,203.83,202.63,203.38,46376.0,203.12,203.83,202.63,203.38,46376.0
2020-05-26 10:40:00,203.24,203.25,201.5,202.25,32617.0,203.24,203.25,201.5,202.25,32617.0
2020-05-26 10:50:00,202.33,202.47,201.37,202.11,22104.0,202.33,202.47,201.37,202.11,22104.0
2020-05-26 11:00:00,202.06,202.52,201.38,201.99,21862.0,202.06,202.52,201.38,201.99,21862.0
2020-05-26 11:10:00,201.94,202.17,200.9,201.65,12284.0,201.94,202.17,200.9,201.65,12284.0
2020-05-26 11:20:00,201.77,202.56,201.13,201.38,31275.0,201.77,202.56,201.13,201.38,31275.0
2020-05-26 11:30:00,201.39,201.49,200.87,201.48,15097.0,201.39,201.49,200.87,201.48,15097.0
2020-05-26 11:40:00,201.41,201.48,199.94,200.05,23311.0,201.41,201.48,199.94,200.05,23311.0
2020-05-26 11:50:00,199.96,200.85,199.86,200.65,28422.0,199.96,200.85,199.86,200.65,28422.0
2020-05-26 12:00:00,200.74,201.11,200.72,200.9,16363.0,200.74,201.11,200.72,200.9,16363.0
2020-05-26 12:10:00,200.98,201.45,200.76,201.01,19908.0,200.98,201.45,200.76,201.01,19908.0
2020-05-26 12:20:00,200.97,201.67,200.97,201.61,21958.0,200.97,201.67,200.97,201.61,21958.0
2020-05-26 12:30:00,201.6,202.23,201.55,202.23,12961.0,201.6,202.23,201.55,202.23,12961.0
2020-05-26 12:40:00,202.27,202.27,201.45,201.52,15280.0,202.27,202.27,201.45,201.52,15280.0
2020-05-26 12:50:00,201.61,202.0,201.45,201.64,10462.0,201.61,202.0,201.45,201.64,10462.0
2020-05-26 13:00:00,201.78,201.89,201.33,201.34,10968.0,201.78,201.89,201.33,201.34,10968.0
2020-05-26 13:10:00,201.29,201.29,200.87,201.0,8504.0,201.29,201.29,200.87,201.0,8504.0
2020-05-26 13:20:00,200.87,201.61,200.86,201.56,11007.0,200.87,201.61,200.86,201.56,11007.0
2020-05-26 13:30:00,201.52,201.59,201.28,201.55,10612.0,201.52,201.59,201.28,201.55,10612.0
2020-05-26 13:40:00,201.48,201.48,200.89,200.91,16750.0,201.48,201.48,200.89,200.91,16750.0
2020-05-26 13:50:00,200.87,201.21,200.76,201.02,9993.0,200.87,201.21,200.76,201.02,9993.0
2020-05-26 14:00:00,200.97,201.23,200.93,201.1,16841.0,200.97,201.23,200.93,201.1,16841.0
2020-05-26 14:10:00,201.13,201.25,200.77,201.17,16146.0,201.13,201.25,200.77,201.17,16146.0
2020-05-26 14:20:00,201.14,201.52,200.9,201.06,15072.0,201.14,201.52,200.9,201.06,15072.0
2020-05-26 14:30:00,201.11,201.18,200.68,200.81,15895.0,201.11,201.18,200.68,200.81,15895.0
2020-05-26 14:40:00,200.72,200.72,200.13,200.24,12242.0,200.72,200.72,200.13,200.24,12242.0
2020-05-26 14:50:00,200.3,200.71,200.27,200.45,11779.0,200.3,200.71,200.27,200.45,11779.0
2020-05-26 15:00:00,200.28,200.33,199.64,199.82,19010.0,200.28,200.33,199.64,199.82,19010.0
2020-05-26 15:10:00,199.81,199.94,199.59,199.64,17707.0,199.81,199.94,199.59,199.64,17707.0
2020-05-26 15:20:00,199.71,200.53,199.71,200.43,31532.0,199.71,200.53,199.71,200.43,31532.0
2020-05-26 15:30:00,200.49,200.49,199.24,199.57,30722.0,200.49,200.49,199.24,199.57,30722.0
2020-05-26 15:40:00,199.48,199.48,198.87,199.39,42593.0,199.48,199.48,198.87,199.39,42593.0
2020-05-26 15:50:00,199.43,199.74,199.0,199.68,84222.0,199.43,199.74,199.0,199.68,84222.0
2020-05-27 09:30:00,197.77,199.11,196.22,196.76,53515.0,197.77,199.11,196.22,196.76,53515.0
2020-05-27 09:40:00,196.75,198.97,195.33,195.69,38708.0,196.75,198.97,195.33,195.69,38708.0
2020-05-27 09:50:00,195.95,196.7,195.41,195.94,23450.0,195.95,196.7,195.41,195.94,23450.0
2020-05-27 10:00:00,196.24,197.41,195.24,197.41,27672.0,196.24,197.41,195.24,197.41,27672.0
2020-05-27 10:10:00,197.26,198.48,197.26,198.08,17147.0,197.26,198.48,197.26,198.08,17147.0
2020-05-27 10:20:00,198.27,198.35,197.09,197.64,17657.0,198.27,198.35,197.09,197.64,17657.0
2020-05-27 10:30:00,197.63,197.78,196.25,196.46,20385.0,197.63,197.78,196.25,196.46,20385.0
2020-05-27 10:40:00,196.23,196.43,194.29,194.3,24905.0,196.23,196.43,194.29,194.3,24905.0
2020-05-27 10:50:00,194.47,195.5,194.1,194.67,41162.0,194.47,195.5,194.1,194.67,41162.0
2020-05-27 11:00:00,194.81,194.81,193.14,193.88,36978.0,194.81,194.81,193.14,193.88,36978.0
2020-05-27 11:10:00,193.75,194.27,193.0,193.96,35247.0,193.75,194.27,193.0,193.96,35247.0
2020-05-27 11:20:00,193.94,194.32,193.16,193.62,49297.0,193.94,194.32,193.16,193.62,49297.0
2020-05-27 11:30:00,193.53,194.45,192.51,193.29,37445.0,193.53,194.45,192.51,193.29,37445.0
2020-05-27 11:40:00,193.38,194.86,193.38,194.75,30897.0,193.38,194.86,193.38,194.75,30897.0
2020-05-27 11:50:00,194.71,194.8,193.6,194.11,19028.0,194.71,194.8,193.6,194.11,19028.0
2020-05-27 12:00:00,193.91,195.83,193.82,195.72,20105.0,193.91,195.83,193.82,195.72,20105.0
2020-05-27 12:10:00,195.71,196.26,195.3,195.84,21003.0,195.71,196.26,195.3,195.84,21003.0
2020-05-27 12:20:00,195.87,196.5,195.76,196.03,18688.0,195.87,196.5,195.76,196.03,18688.0
2020-05-27 12:30:00,196.04,196.84,196.04,196.8,17827.0,196.04,196.84,196.04,196.8,17827.0
2020-05-27 12:40:00,196.76,197.66,196.76,197.51,30971.0,196.76,197.66,196.76,197.51,30971.0
2020-05-27 12:50:00,197.55,198.02,197.14,197.17,12302.0,197.55,198.02,197.14,197.17,12302.0
2020-05-27 13:00:00,197.06,197.17,196.27,196.59,10767.0,197.06,197.17,196.27,196.59,10767.0
2020-05-27 13:10:00,196.59,196.61,195.8,195.94,16688.0,196.59,196.61,195.8,195.94,16688.0
2020-05-27 13:20:00,195.97,196.15,195.13,195.63,22604.0,195.97,196.15,195.13,195.63,22604.0
2020-05-27 13:30:00,195.56,195.85,194.95,195.85,16239.0,195.56,195.85,194.95,195.85,16239.0
2020-05-27 13:40:00,195.83,196.16,195.59,196.11,16198.0,195.83,196.16,195.59,196.11,16198.0
2020-05-27 13:50:00,196.18,197.07,195.84,196.9,28549.0,196.18,197.07,195.84,196.9,28549.0
2020-05-27 14:00:00,196.96,197.95,196.84,196.95,27283.0,196.96,197.95,196.84,196.95,27283.0
2020-05-27 14:10:00,197.02,197.49,196.95,197.33,14850.0,197.02,197.49,196.95,197.33,14850.0
2020-05-27 14:20:00,197.24,197.51,196.58,197.07,22495.0,197.24,197.51,196.58,197.07,22495.0
2020-05-27 14:30:00,197.08,197.34,196.82,196.95,18481.0,197.08,197.34,196.82,196.95,18481.0
2020-05-27 14:40:00,197.08,197.64,196.58,197.63,38058.0,197.08,197.64,196.58,197.63,38058.0
2020-05-27 14:50:00,197.62,198.05,197.33,197.33,32241.0,197.62,198.05,197.33,197.33,32241.0
2020-05-27 15:00:00,197.4,197.7,197.35,197.54,32176.0,197.4,197.7,197.35,197.54,32176.0
2020-05-27 15:10:00,197.53,197.84,197.4,197.74,39664.0,197.53,197.84,197.4,197.74,39664.0
2020-05-27 15:20:00,197.75,198.05,197.7,197.85,39373.0,197.75,198.05,197.7,197.85,39373.0
2020-05-27 15:30:00,197.84,198.64,197.3,198.53,53182.0,197.84,198.64,197.3,198.53,53182.0
2020-05-27 15:40:00,198.53,199.33,198.51,198.69,61618.0,198.53,199.33,198.51,198.69,61618.0
2020-05-27 15:50:00,198.68,199.82,198.68,199.79,165804.0,198.68,199.82,198.68,199.79,165804.0
2020-05-28 09:30:00,197.97,199.7,194.6,198.77,160047.0,197.97,199.7,194.6,198.77,160047.0
2020-05-28 09:40:00,198.76,205.24,198.76,203.87,174860.0,198.76,205.24,198.76,203.87,174860.0
2020-05-28 09:50:00,204.15,204.8,200.56,200.89,90280.0,204.15,204.8,200.56,200.89,90280.0
2020-05-28 10:00:00,201.37,201.58,199.5,200.88,61927.0,201.37,201.58,199.5,200.88,61927.0
2020-05-28 10:10:00,200.83,202.7,200.42,200.93,44324.0,200.83,202.7,200.42,200.93,44324.0
2020-05-28 10:20:00,200.71,202.39,200.63,201.14,34782.0,200.71,202.39,200.63,201.14,34782.0
2020-05-28 10:30:00,201.08,201.43,199.8,201.17,28118.0,201.08,201.43,199.8,201.17,28118.0
2020-05-28 10:40:00,201.33,203.13,201.23,202.34,50689.0,201.33,203.13,201.23,202.34,50689.0
2020-05-28 10:50:00,202.33,203.97,201.97,203.79,36509.0,202.33,203.97,201.97,203.79,36509.0
2020-05-28 11:00:00,203.82,203.97,202.1,202.27,28596.0,203.82,203.97,202.1,202.27,28596.0
2020-05-28 11:10:00,202.28,202.98,202.2,202.91,16668.0,202.28,202.98,202.2,202.91,16668.0
2020-05-28 11:20:00,202.69,203.75,202.46,203.75,37866.0,202.69,203.75,202.46,203.75,37866.0
2020-05-28 11:30:00,203.74,204.09,203.04,203.64,27824.0,203.74,204.09,203.04,203.64,27824.0
2020-05-28 11:40:00,203.53,204.64,203.4,204.61,32580.0,203.53,204.64,203.4,204.61,32580.0
2020-05-28 11:50:00,204.46,205.84,204.37,205.8,121644.0,204.46,205.84,204.37,205.8,121644.0
2020-05-28 12:00:00,205.77,206.33,205.16,206.08,45224.0,205.77,206.33,205.16,206.08,45224.0
2020-05-28 12:10:00,206.02,206.28,205.41,206.28,25118.0,206.02,206.28,205.41,206.28,25118.0
2020-05-28 12:20:00,206.29,206.32,205.08,205.36,28259.0,206.29,206.32,205.08,205.36,28259.0
2020-05-28 12:30:00,205.4,205.88,205.11,205.81,15855.0,205.4,205.88,205.11,205.81,15855.0
2020-05-28 12:40:00,205.78,207.11,205.65,207.11,82324.0,205.78,207.11,205.65,207.11,82324.0
2020-05-28 12:50:00,207.08,207.71,206.93,207.43,29597.0,207.08,207.71,206.93,207.43,29597.0
2020-05-28 13:00:00,207.33,208.0,206.69,206.69,42101.0,207.33,208.0,206.69,206.69,42101.0
2020-05-28 13:10:00,206.76,207.61,206.56,207.31,28680.0,206.76,207.61,206.56,207.31,28680.0
2020-05-28 13:20:00,207.33,207.82,207.33,207.74,40843.0,207.33,207.82,207.33,207.74,40843.0
2020-05-28 13:30:00,207.65,207.65,207.04,207.54,36102.0,207.65,207.65,207.04,207.54,36102.0
2020-05-28 13:40:00,207.58,207.67,207.3,207.49,27976.0,207.58,207.67,207.3,207.49,27976.0
2020-05-28 13:50:00,207.5,207.59,207.2,207.49,86621.0,207.5,207.59,207.2,207.49,86621.0
2020-05-28 14:00:00,207.5,208.3,207.45,207.61,47181.0,207.5,208.3,207.45,207.61,47181.0
2020-05-28 14:10:00,207.58,207.8,206.86,207.72,26341.0,207.58,207.8,206.86,207.72,26341.0
2020-05-28 14:20:00,207.69,207.69,206.0,206.16,37481.0,207.69,207.69,206.0,206.16,37481.0
2020-05-28 14:30:00,206.3,207.09,205.85,206.96,61383.0,206.3,207.09,205.85,206.96,61383.0
2020-05-28 14:40:00,206.97,207.12,206.46,206.78,58608.0,206.97,207.12,206.46,206.78,58608.0
2020-05-28 14:50:00,206.86,206.99,205.89,206.34,41835.0,206.86,206.99,205.89,206.34,41835.0
2020-05-28 15:00:00,206.38,208.03,206.31,207.81,65797.0,206.38,208.03,206.31,207.81,65797.0
2020-05-28 15:10:00,207.75,208.18,205.18,205.32,43734.0,207.75,208.18,205.18,205.32,43734.0
2020-05-28 15:20:00,205.19,205.62,204.71,204.97,37045.0,205.19,205.62,204.71,204.97,37045.0
2020-05-28 15:30:00,205.0,205.43,203.89,204.75,84807.0,205.0,205.43,203.89,204.75,84807.0
2020-05-28 15:40:00,204.84,204.84,202.33,202.34,61092.0,204.84,204.84,202.33,202.34,61092.0
2020-05-28 15:50:00,202.16,204.1,202.0,202.81,211429.0,202.16,204.1,202.0,202.81,211429.0
2020-05-29 09:30:00,203.6,205.15,202.54,204.16,31893.0,203.6,205.15,202.54,204.16,31893.0
2020-05-29 09:40:00,204.19,204.39,203.57,203.92,15433.0,204.19,204.39,203.57,203.92,15433.0
2020-05-29 09:50:00,203.86,203.98,202.37,202.97,18563.0,203.86,203.98,202.37,202.97,18563.0
2020-05-29 10:00:00,202.94,202.97,200.77,200.98,26005.0,202.94,202.97,200.77,200.98,26005.0
2020-05-29 10:10:00,201.03,201.87,200.6,201.7,25850.0,201.03,201.87,200.6,201.7,25850.0
2020-05-29 10:20:00,201.71,202.58,200.84,201.79,29337.0,201.71,202.58,200.84,201.79,29337.0
2020-05-29 10:30:00,201.77,202.76,201.67,202.42,26131.0,201.77,202.76,201.67,202.42,26131.0
2020-05-29 10:40:00,202.3,202.42,200.56,200.77,17858.0,202.3,202.42,200.56,200.77,17858.0
2020-05-29 10:50:00,200.69,201.6,200.34,201.34,51362.0,200.69,201.6,200.34,201.34,51362.0
2020-05-29 11:00:00,201.49,202.76,201.14,202.23,22787.0,201.49,202.76,201.14,202.23,22787.0
2020-05-29 11:10:00,202.3,203.6,202.3,203.25,22917.0,202.3,203.6,202.3,203.25,22917.0
2020-05-29 11:20:00,203.45,203.82,203.03,203.34,22923.0,203.45,203.82,203.03,203.34,22923.0
2020-05-29 11:30:00,203.38,203.75,202.68,202.76,13305.0,203.38,203.75,202.68,202.76,13305.0
2020-05-29 11:40:00,202.83,203.15,202.18,202.98,14135.0,202.83,203.15,202.18,202.98,14135.0
2020-05-29 11:50:00,202.89,203.02,201.72,203.02,27449.0,202.89,203.02,201.72,203.02,27449.0
2020-05-29 12:00:00,203.05,203.53,202.68,203.19,15992.0,203.05,203.53,202.68,203.19,15992.0
2020-05-29 12:10:00,203.17,203.25,202.53,202.61,16661.0,203.17,203.25,202.53,202.61,16661.0
2020-05-29 12:20:00,202.48,202.59,201.84,202.59,15195.0,202.48,202.59,201.84,202.59,15195.0
2020-05-29 12:30:00,202.55,202.62,202.07,202.44,8330.0,202.55,202.62,202.07,202.44,8330.0
2020-05-29 12:40:00,202.37,202.4,201.34,201.34,16205.0,202.37,202.4,201.34,201.34,16205.0
2020-05-29 12:50:00,201.32,202.81,200.72,202.2,20393.0,201.32,202.81,200.72,202.2,20393.0
2020-05-29 13:00:00,202.38,203.24,201.87,203.22,10534.0,202.38,203.24,201.87,203.22,10534.0
2020-05-29 13:10:00,203.16,203.98,203.11,203.48,7978.0,203.16,203.98,203.11,203.48,7978.0
2020-05-29 13:20:00,203.5,203.82,203.35,203.63,9858.0,203.5,203.82,203.35,203.63,9858.0
2020-05-29 13:30:00,203.71,203.75,203.0,203.35,8576.0,203.71,203.75,203.0,203.35,8576.0
2020-05-29 13:40:00,203.35,203.59,202.97,203.44,10682.0,203.35,203.59,202.97,203.44,10682.0
2020-05-29 13:50:00,203.44,203.65,203.16,203.39,11597.0,203.44,203.65,203.16,203.39,11597.0
2020-05-29 14:00:00,203.2,204.21,202.96,204.21,18951.0,203.2,204.21,202.96,204.21,18951.0
2020-05-29 14:10:00,204.19,204.91,203.92,204.74,14278.0,204.19,204.91,203.92,204.74,14278.0
2020-05-29 14:20:00,204.99,205.05,204.41,204.68,17109.0,204.99,205.05,204.41,204.68,17109.0
2020-05-29 14:30:00,204.73,204.86,204.21,204.32,12719.0,204.73,204.86,204.21,204.32,12719.0
2020-05-29 14:40:00,204.33,204.61,203.81,203.88,17842.0,204.33,204.61,203.81,203.88,17842.0
2020-05-29 14:50:00,203.92,205.28,202.57,205.28,32984.0,203.92,205.28,202.57,205.28,32984.0
2020-05-29 15:00:00,205.53,206.36,205.18,205.93,25263.0,205.53,206.36,205.18,205.93,25263.0
2020-05-29 15:10:00,205.77,206.25,205.12,205.64,22547.0,205.77,206.25,205.12,205.64,22547.0
2020-05-29 15:20:00,205.64,206.21,205.49,205.84,21110.0,205.64,206.21,205.49,205.84,21110.0
2020-05-29 15:30:00,205.88,206.68,205.71,206.65,29716.0,205.88,206.68,205.71,206.65,29716.0
2020-05-29 15:40:00,206.77,206.78,205.96,205.97,37812.0,206.77,206.78,205.96,205.97,37812.0
2020-05-29 15:50:00,206.08,210.71,206.08,210.38,379528.0,206.08,210.71,206.08,210.38,379528.0
2020-06-01 09:30:00,210.11,213.67,209.2,209.45,88056.0,210.11,213.67,209.2,209.45,88056.0
2020-06-01 09:40:00,209.56,213.05,209.05,212.04,104646.0,209.56,213.05,209.05,212.04,104646.0
2020-06-01 09:50:00,211.89,212.32,211.1,211.51,38835.0,211.89,212.32,211.1,211.51,38835.0
2020-06-01 10:00:00,211.69,213.19,211.45,212.29,52271.0,211.69,213.19,211.45,212.29,52271.0
2020-06-01 10:10:00,212.2,213.01,211.65,212.93,44211.0,212.2,213.01,211.65,212.93,44211.0
2020-06-01 10:20:00,212.83,213.34,211.81,213.11,29156.0,212.83,213.34,211.81,213.11,29156.0
2020-06-01 10:30:00,213.23,213.34,212.81,213.22,33086.0,213.23,213.34,212.81,213.22,33086.0
2020-06-01 10:40:00,213.25,213.79,212.61,212.75,24707.0,213.25,213.79,212.61,212.75,24707.0
2020-06-01 10:50:00,212.75,213.43,212.26,213.15,18454.0,212.75,213.43,212.26,213.15,18454.0
2020-06-01 11:00:00,213.1,213.43,212.59,212.91,21428.0,213.1,213.43,212.59,212.91,21428.0
2020-06-01 11:10:00,213.03,214.16,212.99,213.86,31654.0,213.03,214.16,212.99,213.86,31654.0
2020-06-01 11:20:00,213.98,214.31,213.76,214.22,33537.0,213.98,214.31,213.76,214.22,33537.0
2020-06-01 11:30:00,214.28,214.89,214.21,214.46,23990.0,214.28,214.89,214.21,214.46,23990.0
2020-06-01 11:40:00,214.55,215.0,214.19,214.23,32268.0,214.55,215.0,214.19,214.23,32268.0
2020-06-01 11:50:00,214.26,215.08,214.23,214.97,29282.0,214.26,215.08,214.23,214.97,29282.0
2020-06-01 12:00:00,215.01,215.52,214.67,215.36,52797.0,215.01,215.52,214.67,215.36,52797.0
2020-06-01 12:10:00,215.41,215.9,215.03,215.7,32676.0,215.41,215.9,215.03,215.7,32676.0
2020-06-01 12:20:00,215.65,216.45,215.63,215.96,32265.0,215.65,216.45,215.63,215.96,32265.0
2020-06-01 12:30:00,216.03,216.36,215.37,216.23,37742.0,216.03,216.36,215.37,216.23,37742.0
2020-06-01 12:40:00,216.14,217.99,216.11,217.17,207796.0,216.14,217.99,216.11,217.17,207796.0
2020-06-01 12:50:00,217.17,217.33,216.42,216.45,43843.0,217.17,217.33,216.42,216.45,43843.0
2020-06-01 13:00:00,216.57,217.79,216.4,217.39,32007.0,216.57,217.79,216.4,217.39,32007.0
2020-06-01 13:10:00,217.45,217.76,217.1,217.53,14333.0,217.45,217.76,217.1,217.53,14333.0
2020-06-01 13:20:00,217.47,218.71,217.3,218.5,35560.0,217.47,218.71,217.3,218.5,35560.0
2020-06-01 13:30:00,218.45,218.55,218.15,218.33,23651.0,218.45,218.55,218.15,218.33,23651.0
2020-06-01 13:40:00,218.35,219.46,218.25,219.27,52071.0,218.35,219.46,218.25,219.27,52071.0
2020-06-01 13:50:00,219.36,219.36,218.67,219.16,25695.0,219.36,219.36,218.67,219.16,25695.0
2020-06-01 14:00:00,219.18,219.36,218.53,219.07,36338.0,219.18,219.36,218.53,219.07,36338.0
2020-06-01 14:10:00,219.06,219.3,218.86,219.17,24108.0,219.06,219.3,218.86,219.17,24108.0
2020-06-01 14:20:00,219.15,219.36,218.5,218.8,30228.0,219.15,219.36,218.5,218.8,30228.0
2020-06-01 14:30:00,218.82,219.22,218.57,218.66,26990.0,218.82,219.22,218.57,218.66,26990.0
2020-06-01 14:40:00,218.69,219.53,218.66,219.43,28612.0,218.69,219.53,218.66,219.43,28612.0
2020-06-01 14:50:00,219.43,219.77,219.34,219.69,25167.0,219.43,219.77,219.34,219.69,25167.0
2020-06-01 15:00:00,219.63,220.25,219.42,220.08,46226.0,219.63,220.25,219.42,220.08,46226.0
2020-06-01 15:10:00,220.08,221.19,219.78,221.19,80850.0,220.08,221.19,219.78,221.19,80850.0
2020-06-01 15:20:00,221.18,221.33,220.33,221.17,86750.0,221.18,221.33,220.33,221.17,86750.0
2020-06-01 15:30:00,221.11,221.51,218.66,219.08,81181.0,221.11,221.51,218.66,219.08,81181.0
2020-06-01 15:40:00,219.08,220.09,218.88,219.25,90509.0,219.08,220.09,218.88,219.25,90509.0
2020-06-01 15:50:00,219.13,219.9,218.96,219.3,133185.0,219.13,219.9,218.96,219.3,133185.0
2020-06-02 09:30:00,218.8,221.0,216.8,217.73,75985.0,218.8,221.0,216.8,217.73,75985.0
2020-06-02 09:40:00,217.52,219.75,217.0,218.79,31733.0,217.52,219.75,217.0,218.79,31733.0
2020-06-02 09:50:00,218.93,219.7,217.58,217.7,32550.0,218.93,219.7,217.58,217.7,32550.0
2020-06-02 10:00:00,217.77,218.65,217.06,217.99,51066.0,217.77,218.65,217.06,217.99,51066.0
2020-06-02 10:10:00,218.0,218.07,216.91,217.24,28210.0,218.0,218.07,216.91,217.24,28210.0
2020-06-02 10:20:00,217.34,217.62,215.78,215.94,41571.0,217.34,217.62,215.78,215.94,41571.0
2020-06-02 10:30:00,215.95,215.95,214.9,215.23,35039.0,215.95,215.95,214.9,215.23,35039.0
2020-06-02 10:40:00,215.17,215.17,214.08,214.18,53727.0,215.17,215.17,214.08,214.18,53727.0
2020-06-02 10:50:00,214.24,215.28,214.08,214.83,36521.0,214.24,215.28,214.08,214.83,36521.0
2020-06-02 11:00:00,214.87,214.87,213.4,213.53,42413.0,214.87,214.87,213.4,213.53,42413.0
2020-06-02 11:10:00,213.6,214.35,212.11,213.55,173425.0,213.6,214.35,212.11,213.55,173425.0
2020-06-02 11:20:00,213.63,214.3,213.58,213.78,42728.0,213.63,214.3,213.58,213.78,42728.0
2020-06-02 11:30:00,213.78,214.48,213.61,214.09,19595.0,213.78,214.48,213.61,214.09,19595.0
2020-06-02 11:40:00,214.19,215.23,214.19,214.62,89619.0,214.19,215.23,214.19,214.62,89619.0
2020-06-02 11:50:00,214.41,215.47,214.37,215.4,27197.0,214.41,215.47,214.37,215.4,27197.0
2020-06-02 12:00:00,215.4,215.5,215.02,215.32,9709.0,215.4,215.5,215.02,215.32,9709.0
2020-06-02 12:10:00,215.33,215.57,215.13,215.52,17570.0,215.33,215.57,215.13,215.52,17570.0
2020-06-02 12:20:00,215.52,215.87,215.45,215.79,12115.0,215.52,215.87,215.45,215.79,12115.0
2020-06-02 12:30:00,215.83,216.38,215.83,216.31,28287.0,215.83,216.38,215.83,216.31,28287.0
2020-06-02 12:40:00,216.3,217.05,216.09,217.04,78241.0,216.3,217.05,216.09,217.04,78241.0
2020-06-02 12:50:00,216.99,217.42,216.93,217.19,46059.0,216.99,217.42,216.93,217.19,46059.0
2020-06-02 13:00:00,217.16,217.39,216.93,217.39,24209.0,217.16,217.39,216.93,217.39,24209.0
2020-06-02 13:10:00,217.42,217.46,216.95,217.06,17921.0,217.42,217.46,216.95,217.06,17921.0
2020-06-02 13:20:00,217.11,217.55,216.93,217.41,42599.0,217.11,217.55,216.93,217.41,42599.0
2020-06-02 13:30:00,217.44,217.55,216.94,217.5,22348.0,217.44,217.55,216.94,217.5,22348.0
2020-06-02 13:40:00,217.46,217.68,217.1,217.68,21562.0,217.46,217.68,217.1,217.68,21562.0
2020-06-02 13:50:00,217.67,218.26,217.52,218.22,45155.0,217.67,218.26,217.52,218.22,45155.0
2020-06-02 14:00:00,218.15,218.18,217.5,217.76,43797.0,218.15,218.18,217.5,217.76,43797.0
2020-06-02 14:10:00,217.82,218.07,217.2,217.97,23680.0,217.82,218.07,217.2,217.97,23680.0
2020-06-02 14:20:00,217.91,217.92,217.2,217.35,30031.0,217.91,217.92,217.2,217.35,30031.0
2020-06-02 14:30:00,217.42,217.48,217.1,217.31,37184.0,217.42,217.48,217.1,217.31,37184.0
2020-06-02 14:40:00,217.36,217.65,217.22,217.64,22987.0,217.36,217.65,217.22,217.64,22987.0
2020-06-02 14:50:00,217.71,217.74,217.18,217.45,33718.0,217.71,217.74,217.18,217.45,33718.0
2020-06-02 15:00:00,217.42,217.51,217.0,217.1,25637.0,217.42,217.51,217.0,217.1,25637.0
2020-06-02 15:10:00,217.12,217.38,216.9,217.37,26012.0,217.12,217.38,216.9,217.37,26012.0
2020-06-02 15:20:00,217.32,217.54,216.85,217.37,24799.0,217.32,217.54,216.85,217.37,24799.0
2020-06-02 15:30:00,217.39,217.72,217.14,217.72,45707.0,217.39,217.72,217.14,217.72,45707.0
2020-06-02 15:40:00,217.78,217.93,217.42,217.92,29449.0,217.78,217.93,217.42,217.92,29449.0
2020-06-02 15:50:00,217.95,219.2,217.93,219.19,121349.0,217.95,219.2,217.93,219.19,121349.0
2020-06-03 09:30:00,220.75,222.0,219.17,219.97,53081.0,220.75,222.0,219.17,219.97,53081.0
2020-06-03 09:40:00,219.63,221.1,219.53,220.87,22044.0,219.63,221.1,219.53,220.87,22044.0
2020-06-03 09:50:00,220.98,223.4,220.98,223.4,46398.0,220.98,223.4,220.98,223.4,46398.0
2020-06-03 10:00:00,223.44,223.51,222.62,223.19,29235.0,223.44,223.51,222.62,223.19,29235.0
2020-06-03 10:10:00,222.9,223.33,222.43,223.08,35632.0,222.9,223.33,222.43,223.08,35632.0
2020-06-03 10:20:00,223.0,223.26,222.32,222.86,12535.0,223.0,223.26,222.32,222.86,12535.0
2020-06-03 10:30:00,222.7,223.89,222.7,223.32,31425.0,222.7,223.89,222.7,223.32,31425.0
2020-06-03 10:40:00,223.22,223.33,222.81,223.05,37115.0,223.22,223.33,222.81,223.05,37115.0
2020-06-03 10:50:00,223.03,223.47,222.83,222.9,30482.0,223.03,223.47,222.83,222.9,30482.0
2020-06-03 11:00:00,222.74,223.09,222.39,222.89,24233.0,222.74,223.09,222.39,222.89,24233.0
2020-06-03 11:10:00,222.76,223.25,222.76,223.09,12231.0,222.76,223.25,222.76,223.09,12231.0
2020-06-03 11:20:00,223.13,223.24,222.79,223.16,19523.0,223.13,223.24,222.79,223.16,19523.0
2020-06-03 11:30:00,223.14,223.38,222.94,223.33,11510.0,223.14,223.38,222.94,223.33,11510.0
2020-06-03 11:40:00,223.37,223.69,222.34,223.05,23971.0,223.37,223.69,222.34,223.05,23971.0
2020-06-03 11:50:00,223.08,223.9,223.02,223.47,18479.0,223.08,223.9,223.02,223.47,18479.0
2020-06-03 12:00:00,223.4,223.72,222.7,222.7,15015.0,223.4,223.72,222.7,222.7,15015.0
2020-06-03 12:10:00,222.84,223.22,222.53,223.22,25309.0,222.84,223.22,222.53,223.22,25309.0
2020-06-03 12:20:00,223.24,224.23,223.05,224.22,35851.0,223.24,224.23,223.05,224.22,35851.0
2020-06-03 12:30:00,224.27,224.59,223.98,224.41,26890.0,224.27,224.59,223.98,224.41,26890.0
2020-06-03 12:40:00,224.38,224.77,224.3,224.69,11887.0,224.38,224.77,224.3,224.69,11887.0
2020-06-03 12:50:00,224.73,224.84,224.33,224.66,14256.0,224.73,224.84,224.33,224.66,14256.0
2020-06-03 13:00:00,224.67,225.68,224.47,225.26,68009.0,224.67,225.68,224.47,225.26,68009.0
2020-06-03 13:10:00,225.25,226.22,224.72,226.21,236595.0,225.25,226.22,224.72,226.21,236595.0
2020-06-03 13:20:00,226.33,226.81,225.9,226.54,76493.0,226.33,226.81,225.9,226.54,76493.0
2020-06-03 13:30:00,226.5,226.53,225.55,226.05,20239.0,226.5,226.53,225.55,226.05,20239.0
2020-06-03 13:40:00,226.05,226.17,224.86,224.86,17502.0,226.05,226.17,224.86,224.86,17502.0
2020-06-03 13:50:00,224.8,224.95,224.5,224.59,28009.0,224.8,224.95,224.5,224.59,28009.0
2020-06-03 14:00:00,224.6,225.01,224.5,224.91,17109.0,224.6,225.01,224.5,224.91,17109.0
2020-06-03 14:10:00,224.95,225.21,224.64,225.06,17731.0,224.95,225.21,224.64,225.06,17731.0
2020-06-03 14:20:00,225.14,225.14,224.64,224.64,19161.0,225.14,225.14,224.64,224.64,19161.0
2020-06-03 14:30:00,224.71,224.95,224.58,224.81,12717.0,224.71,224.95,224.58,224.81,12717.0
2020-06-03 14:40:00,224.84,225.23,224.8,225.02,12676.0,224.84,225.23,224.8,225.02,12676.0
2020-06-03 14:50:00,225.0,226.02,224.97,225.87,28400.0,225.0,226.02,224.97,225.87,28400.0
2020-06-03 15:00:00,225.79,226.5,225.6,225.89,25077.0,225.79,226.5,225.6,225.89,25077.0
2020-06-03 15:10:00,225.97,226.28,225.51,225.99,20533.0,225.97,226.28,225.51,225.99,20533.0
2020-06-03 15:20:00,226.03,226.5,225.8,226.28,25695.0,226.03,226.5,225.8,226.28,25695.0
2020-06-03 15:30:00,226.24,226.55,225.92,226.55,45905.0,226.24,226.55,225.92,226.55,45905.0
2020-06-03 15:40:00,226.54,227.39,226.43,227.29,87910.0,226.54,227.39,226.43,227.29,87910.0
2020-06-03 15:50:00,227.35,227.39,225.91,226.26,121314.0,227.35,227.39,225.91,226.26,121314.0
2020-06-04 09:30:00,225.0,227.22,224.35,225.9,52240.0,225.0,227.22,224.35,225.9,52240.0
2020-06-04 09:40:00,225.76,226.89,225.58,226.22,25042.0,225.76,226.89,225.58,226.22,25042.0
2020-06-04 09:50:00,226.25,227.19,225.75,226.35,23635.0,226.25,227.19,225.75,226.35,23635.0
2020-06-04 10:00:00,226.13,226.8,225.72,226.75,20138.0,226.13,226.8,225.72,226.75,20138.0
2020-06-04 10:10:00,226.76,226.79,225.86,225.86,19345.0,226.76,226.79,225.86,225.86,19345.0
2020-06-04 10:20:00,225.85,226.65,225.7,226.36,22963.0,225.85,226.65,225.7,226.36,22963.0
2020-06-04 10:30:00,226.41,227.27,226.02,227.27,23565.0,226.41,227.27,226.02,227.27,23565.0
2020-06-04 10:40:00,227.36,227.37,225.94,226.58,17279.0,227.36,227.37,225.94,226.58,17279.0
2020-06-04 10:50:00,226.55,226.56,226.11,226.41,11824.0,226.55,226.56,226.11,226.41,11824.0
2020-06-04 11:00:00,226.5,226.5,225.45,225.45,14566.0,226.5,226.5,225.45,225.45,14566.0
2020-06-04 11:10:00,225.27,225.35,224.39,225.07,92843.0,225.27,225.35,224.39,225.07,92843.0
2020-06-04 11:20:00,225.15,225.77,224.5,225.2,129808.0,225.15,225.77,224.5,225.2,129808.0
2020-06-04 11:30:00,225.21,226.24,225.08,226.24,12704.0,225.21,226.24,225.08,226.24,12704.0
2020-06-04 11:40:00,226.3,226.36,225.81,225.81,22585.0,226.3,226.36,225.81,225.81,22585.0
2020-06-04 11:50:00,225.79,226.53,225.62,226.31,19122.0,225.79,226.53,225.62,226.31,19122.0
2020-06-04 12:00:00,226.33,226.91,226.01,226.86,26075.0,226.33,226.91,226.01,226.86,26075.0
2020-06-04 12:10:00,226.87,227.06,226.52,226.8,14067.0,226.87,227.06,226.52,226.8,14067.0
2020-06-04 12:20:00,226.71,226.88,226.02,226.02,7941.0,226.71,226.88,226.02,226.02,7941.0
2020-06-04 12:30:00,225.99,226.01,225.22,225.7,26416.0,225.99,226.01,225.22,225.7,26416.0
2020-06-04 12:40:00,225.72,225.87,225.5,225.67,21568.0,225.72,225.87,225.5,225.67,21568.0
2020-06-04 12:50:00,225.68,226.01,225.45,225.45,36204.0,225.68,226.01,225.45,225.45,36204.0
2020-06-04 13:00:00,225.34,225.65,225.17,225.65,9402.0,225.34,225.65,225.17,225.65,9402.0
2020-06-04 13:10:00,225.6,225.6,225.25,225.53,50111.0,225.6,225.6,225.25,225.53,50111.0
2020-06-04 13:20:00,225.48,225.51,224.58,224.64,47251.0,225.48,225.51,224.58,224.64,47251.0
2020-06-04 13:30:00,224.68,225.38,224.64,225.04,55824.0,224.68,225.38,224.64,225.04,55824.0
2020-06-04 13:40:00,225.0,225.65,225.0,225.47,12840.0,225.0,225.65,225.0,225.47,12840.0
2020-06-04 13:50:00,225.41,225.41,224.9,225.22,21091.0,225.41,225.41,224.9,225.22,21091.0
2020-06-04 14:00:00,225.17,225.64,225.14,225.37,7918.0,225.17,225.64,225.14,225.37,7918.0
2020-06-04 14:10:00,225.38,225.39,225.0,225.14,20230.0,225.38,225.39,225.0,225.14,20230.0
2020-06-04 14:20:00,225.09,225.31,224.98,225.26,15949.0,225.09,225.31,224.98,225.26,15949.0
2020-06-04 14:30:00,225.24,225.24,223.89,224.36,51494.0,225.24,225.24,223.89,224.36,51494.0
2020-06-04 14:40:00,224.34,224.45,224.2,224.32,21023.0,224.34,224.45,224.2,224.32,21023.0
2020-06-04 14:50:00,224.31,224.33,223.29,223.48,79527.0,224.31,224.33,223.29,223.48,79527.0
2020-06-04 15:00:00,223.43,224.13,223.43,224.12,26124.0,223.43,224.13,223.43,224.12,26124.0
2020-06-04 15:10:00,224.11,224.63,223.78,224.63,47144.0,224.11,224.63,223.78,224.63,47144.0
2020-06-04 15:20:00,224.64,224.98,224.32,224.56,20417.0,224.64,224.98,224.32,224.56,20417.0
2020-06-04 15:30:00,224.54,224.96,223.97,224.21,30176.0,224.54,224.96,223.97,224.21,30176.0
2020-06-04 15:40:00,224.23,225.07,224.08,225.07,51561.0,224.23,225.07,224.08,225.07,51561.0
2020-06-04 15:50:00,225.27,225.64,224.54,225.0,166682.0,225.27,225.64,224.54,225.0,166682.0
2020-06-05 09:30:00,224.67,228.52,223.0,227.28,42200.0,224.67,228.52,223.0,227.28,42200.0
2020-06-05 09:40:00,226.94,231.0,226.76,229.94,61030.0,226.94,231.0,226.76,229.94,61030.0
2020-06-05 09:50:00,230.04,231.36,228.28,228.96,28349.0,230.04,231.36,228.28,228.96,28349.0
2020-06-05 10:00:00,229.15,230.14,228.6,229.98,26587.0,229.15,230.14,228.6,229.98,26587.0
2020-06-05 10:10:00,230.08,230.89,229.69,230.32,26175.0,230.08,230.89,229.69,230.32,26175.0
2020-06-05 10:20:00,230.48,230.86,229.76,230.01,29853.0,230.48,230.86,229.76,230.01,29853.0
2020-06-05 10:30:00,229.99,231.61,229.99,231.5,23587.0,229.99,231.61,229.99,231.5,23587.0
2020-06-05 10:40:00,231.4,231.4,230.57,230.83,11644.0,231.4,231.4,230.57,230.83,11644.0
2020-06-05 10:50:00,230.8,232.28,230.35,231.79,29804.0,230.8,232.28,230.35,231.79,29804.0
2020-06-05 11:00:00,231.61,232.6,231.28,232.0,22865.0,231.61,232.6,231.28,232.0,22865.0
2020-06-05 11:10:00,232.0,232.47,231.55,232.36,12612.0,232.0,232.47,231.55,232.36,12612.0
2020-06-05 11:20:00,232.34,234.3,232.27,233.97,37183.0,232.34,234.3,232.27,233.97,37183.0
2020-06-05 11:30:00,233.95,234.44,232.68,232.69,22258.0,233.95,234.44,232.68,232.69,22258.0
2020-06-05 11:40:00,232.77,232.85,232.48,232.75,16589.0,232.77,232.85,232.48,232.75,16589.0
2020-06-05 11:50:00,232.75,233.34,232.75,233.26,13257.0,232.75,233.34,232.75,233.26,13257.0
2020-06-05 12:00:00,233.3,233.59,233.06,233.42,14131.0,233.3,233.59,233.06,233.42,14131.0
2020-06-05 12:10:00,233.55,233.69,232.58,232.81,29749.0,233.55,233.69,232.58,232.81,29749.0
2020-06-05 12:20:00,232.85,233.71,232.85,233.55,24779.0,232.85,233.71,232.85,233.55,24779.0
2020-06-05 12:30:00,233.55,234.54,233.55,234.13,28360.0,233.55,234.54,233.55,234.13,28360.0
2020-06-05 12:40:00,234.07,234.34,233.44,233.61,24696.0,234.07,234.34,233.44,233.61,24696.0
2020-06-05 12:50:00,233.61,233.99,233.46,233.95,23099.0,233.61,233.99,233.46,233.95,23099.0
2020-06-05 13:00:00,233.88,233.94,233.1,233.71,12601.0,233.88,233.94,233.1,233.71,12601.0
2020-06-05 13:10:00,233.73,234.26,233.58,234.15,22624.0,233.73,234.26,233.58,234.15,22624.0
2020-06-05 13:20:00,234.11,234.3,233.91,234.3,25499.0,234.11,234.3,233.91,234.3,25499.0
2020-06-05 13:30:00,234.31,234.47,233.08,233.29,19191.0,234.31,234.47,233.08,233.29,19191.0
2020-06-05 13:40:00,233.28,233.3,232.67,232.85,13230.0,233.28,233.3,232.67,232.85,13230.0
2020-06-05 13:50:00,232.8,233.21,232.69,232.71,15103.0,232.8,233.21,232.69,232.71,15103.0
2020-06-05 14:00:00,232.66,233.0,232.56,232.9,23679.0,232.66,233.0,232.56,232.9,23679.0
2020-06-05 14:10:00,232.96,233.15,232.87,233.1,23827.0,232.96,233.15,232.87,233.1,23827.0
2020-06-05 14:20:00,233.14,233.89,233.14,233.74,26465.0,233.14,233.89,233.14,233.74,26465.0
2020-06-05 14:30:00,233.8,234.13,233.49,234.13,37337.0,233.8,234.13,233.49,234.13,37337.0
2020-06-05 14:40:00,234.22,234.41,233.94,234.18,18331.0,234.22,234.41,233.94,234.18,18331.0
2020-06-05 14:50:00,234.22,234.38,234.03,234.13,43743.0,234.22,234.38,234.03,234.13,43743.0
2020-06-05 15:00:00,234.16,234.26,233.17,233.28,22826.0,234.16,234.26,233.17,233.28,22826.0
2020-06-05 15:10:00,233.25,233.55,232.95,233.39,28952.0,233.25,233.55,232.95,233.39,28952.0
2020-06-05 15:20:00,233.47,233.93,233.31,233.91,36930.0,233.47,233.93,233.31,233.91,36930.0
2020-06-05 15:30:00,233.82,234.1,233.68,233.77,41543.0,233.82,234.1,233.68,233.77,41543.0
2020-06-05 15:40:00,233.74,233.74,232.82,233.46,65068.0,233.74,233.74,232.82,233.46,65068.0
2020-06-05 15:50:00,233.47,233.98,233.18,233.88,113753.0,233.47,233.98,233.18,233.88,113753.0
2020-06-08 09:30:00,231.68,236.47,231.03,234.12,44867.0,231.68,236.47,231.03,234.12,44867.0
2020-06-08 09:40:00,234.03,235.11,233.11,233.49,53022.0,234.03,235.11,233.11,233.49,53022.0
2020-06-08 09:50:00,233.39,233.39,231.6,232.9,48988.0,233.39,233.39,231.6,232.9,48988.0
2020-06-08 10:00:00,233.17,233.19,230.6,231.01,40312.0,233.17,233.19,230.6,231.01,40312.0
2020-06-08 10:10:00,231.02,232.42,231.02,231.6,31591.0,231.02,232.42,231.02,231.6,31591.0
2020-06-08 10:20:00,231.79,233.17,231.78,232.99,32123.0,231.79,233.17,231.78,232.99,32123.0
2020-06-08 10:30:00,232.95,232.98,232.5,232.84,11304.0,232.95,232.98,232.5,232.84,11304.0
2020-06-08 10:40:00,232.78,233.33,232.08,232.08,29629.0,232.78,233.33,232.08,232.08,29629.0
2020-06-08 10:50:00,232.11,232.46,231.23,231.34,24958.0,232.11,232.46,231.23,231.34,24958.0
2020-06-08 11:00:00,231.38,231.87,231.09,231.33,90593.0,231.38,231.87,231.09,231.33,90593.0
2020-06-08 11:10:00,231.28,231.44,230.84,230.9,92299.0,231.28,231.44,230.84,230.9,92299.0
2020-06-08 11:20:00,230.93,232.95,230.92,232.76,27003.0,230.93,232.95,230.92,232.76,27003.0
2020-06-08 11:30:00,232.52,232.67,231.47,231.63,21257.0,232.52,232.67,231.47,231.63,21257.0
2020-06-08 11:40:00,231.64,232.23,231.53,232.12,16111.0,231.64,232.23,231.53,232.12,16111.0
2020-06-08 11:50:00,232.13,232.74,231.97,232.15,55398.0,232.13,232.74,231.97,232.15,55398.0
2020-06-08 12:00:00,232.17,232.48,231.76,232.33,38847.0,232.17,232.48,231.76,232.33,38847.0
2020-06-08 12:10:00,232.33,232.34,231.27,231.76,36781.0,232.33,232.34,231.27,231.76,36781.0
2020-06-08 12:20:00,231.75,231.76,230.5,230.52,16851.0,231.75,231.76,230.5,230.52,16851.0
2020-06-08 12:30:00,230.5,231.58,230.46,231.48,19679.0,230.5,231.58,230.46,231.48,19679.0
2020-06-08 12:40:00,231.42,232.09,231.39,231.93,16989.0,231.42,232.09,231.39,231.93,16989.0
2020-06-08 12:50:00,231.98,232.57,231.91,232.33,16930.0,231.98,232.57,231.91,232.33,16930.0
2020-06-08 13:00:00,232.33,232.59,232.04,232.36,16607.0,232.33,232.59,232.04,232.36,16607.0
2020-06-08 13:10:00,232.44,232.7,232.43,232.54,19658.0,232.44,232.7,232.43,232.54,19658.0
2020-06-08 13:20:00,232.56,232.64,232.27,232.56,21561.0,232.56,232.64,232.27,232.56,21561.0
2020-06-08 13:30:00,232.48,233.3,232.41,233.17,59736.0,232.48,233.3,232.41,233.17,59736.0
2020-06-08 13:40:00,233.12,233.14,232.69,232.77,47830.0,233.12,233.14,232.69,232.77,47830.0
2020-06-08 13:50:00,232.83,233.32,232.36,233.32,43054.0,232.83,233.32,232.36,233.32,43054.0
2020-06-08 14:00:00,233.28,234.36,233.25,234.36,19012.0,233.28,234.36,233.25,234.36,19012.0
2020-06-08 14:10:00,234.38,234.91,234.1,234.6,20913.0,234.38,234.91,234.1,234.6,20913.0
2020-06-08 14:20:00,234.56,234.57,233.45,233.63,95116.0,234.56,234.57,233.45,233.63,95116.0
2020-06-08 14:30:00,233.6,233.71,233.27,233.49,30802.0,233.6,233.71,233.27,233.49,30802.0
2020-06-08 14:40:00,233.49,233.96,232.94,233.66,36157.0,233.49,233.96,232.94,233.66,36157.0
2020-06-08 14:50:00,233.68,233.85,232.93,233.15,55034.0,233.68,233.85,232.93,233.15,55034.0
2020-06-08 15:00:00,233.1,233.34,232.88,233.03,18591.0,233.1,233.34,232.88,233.03,18591.0
2020-06-08 15:10:00,233.06,233.34,232.92,233.06,33234.0,233.06,233.34,232.92,233.06,33234.0
2020-06-08 15:20:00,233.06,233.24,232.95,233.13,36830.0,233.06,233.24,232.95,233.13,36830.0
2020-06-08 15:30:00,233.18,233.89,232.9,233.68,59191.0,233.18,233.89,232.9,233.68,59191.0
2020-06-08 15:40:00,233.69,233.94,233.17,233.44,43017.0,233.69,233.94,233.17,233.44,43017.0
2020-06-08 15:50:00,233.54,233.83,233.14,233.53,148503.0,233.54,233.83,233.14,233.53,148503.0
2020-06-09 09:30:00,232.49,233.96,231.68,232.25,76519.0,232.49,233.96,231.68,232.25,76519.0
2020-06-09 09:40:00,232.18,233.91,232.0,233.2,14040.0,232.18,233.91,232.0,233.2,14040.0
2020-06-09 09:50:00,233.29,234.03,232.58,233.02,34642.0,233.29,234.03,232.58,233.02,34642.0
2020-06-09 10:00:00,233.18,233.18,231.75,232.25,47368.0,233.18,233.18,231.75,232.25,47368.0
2020-06-09 10:10:00,232.25,232.6,231.45,232.43,51048.0,232.25,232.6,231.45,232.43,51048.0
2020-06-09 10:20:00,232.56,232.85,232.14,232.14,10595.0,232.56,232.85,232.14,232.14,10595.0
2020-06-09 10:30:00,232.29,233.25,232.19,233.25,21396.0,232.29,233.25,232.19,233.25,21396.0
2020-06-09 10:40:00,233.02,234.58,232.88,234.52,77290.0,233.02,234.58,232.88,234.52,77290.0
2020-06-09 10:50:00,234.47,234.66,233.98,234.37,15591.0,234.47,234.66,233.98,234.37,15591.0
2020-06-09 11:00:00,234.41,234.57,233.35,233.71,59851.0,234.41,234.57,233.35,233.71,59851.0
2020-06-09 11:10:00,233.73,233.73,232.64,232.69,19323.0,233.73,233.73,232.64,232.69,19323.0
2020-06-09 11:20:00,232.78,233.47,232.42,233.22,17109.0,232.78,233.47,232.42,233.22,17109.0
2020-06-09 11:30:00,233.19,233.4,232.55,232.78,17895.0,233.19,233.4,232.55,232.78,17895.0
2020-06-09 11:40:00,232.83,233.13,231.89,232.22,6092.0,232.83,233.13,231.89,232.22,6092.0
2020-06-09 11:50:00,232.23,232.46,231.95,232.18,22562.0,232.23,232.46,231.95,232.18,22562.0
2020-06-09 12:00:00,232.3,232.61,232.02,232.61,20761.0,232.3,232.61,232.02,232.61,20761.0
2020-06-09 12:10:00,232.64,232.81,232.46,232.72,3501.0,232.64,232.81,232.46,232.72,3501.0
2020-06-09 12:20:00,232.74,233.1,232.67,232.83,6074.0,232.74,233.1,232.67,232.83,6074.0
2020-06-09 12:30:00,232.88,233.11,232.56,233.02,5283.0,232.88,233.11,232.56,233.02,5283.0
2020-06-09 12:40:00,232.98,233.51,232.8,233.13,16066.0,232.98,233.51,232.8,233.13,16066.0
2020-06-09 12:50:00,233.15,233.53,232.66,232.89,23413.0,233.15,233.53,232.66,232.89,23413.0
2020-06-09 13:00:00,232.92,233.16,232.75,233.11,9394.0,232.92,233.16,232.75,233.11,9394.0
2020-06-09 13:10:00,233.11,233.39,232.94,233.37,14879.0,233.11,233.39,232.94,233.37,14879.0
2020-06-09 13:20:00,233.35,234.23,233.17,234.23,72420.0,233.35,234.23,233.17,234.23,72420.0
2020-06-09 13:30:00,234.27,234.33,233.63,233.78,36401.0,234.27,234.33,233.63,233.78,36401.0
2020-06-09 13:40:00,233.95,234.84,233.63,234.76,29975.0,233.95,234.84,233.63,234.76,29975.0
2020-06-09 13:50:00,234.8,236.66,234.74,236.6,45029.0,234.8,236.66,234.74,236.6,45029.0
2020-06-09 14:00:00,236.64,236.94,235.98,236.54,93958.0,236.64,236.94,235.98,236.54,93958.0
2020-06-09 14:10:00,236.46,237.8,235.94,235.95,102742.0,236.46,237.8,235.94,235.95,102742.0
2020-06-09 14:20:00,235.94,236.28,235.55,235.71,18813.0,235.94,236.28,235.55,235.71,18813.0
2020-06-09 14:30:00,235.64,235.73,235.2,235.41,11852.0,235.64,235.73,235.2,235.41,11852.0
2020-06-09 14:40:00,235.49,235.81,235.21,235.66,24933.0,235.49,235.81,235.21,235.66,24933.0
2020-06-09 14:50:00,235.64,235.7,235.2,235.25,25660.0,235.64,235.7,235.2,235.25,25660.0
2020-06-09 15:00:00,235.21,235.53,234.92,235.53,22512.0,235.21,235.53,234.92,235.53,22512.0
2020-06-09 15:10:00,235.55,235.55,235.14,235.28,16710.0,235.55,235.55,235.14,235.28,16710.0
2020-06-09 15:20:00,235.36,235.85,235.08,235.63,45658.0,235.36,235.85,235.08,235.63,45658.0
2020-06-09 15:30:00,235.61,235.84,234.19,234.72,40227.0,235.61,235.84,234.19,234.72,40227.0
2020-06-09 15:40:00,234.85,235.42,234.38,234.69,41174.0,234.85,235.42,234.38,234.69,41174.0
2020-06-09 15:50:00,234.54,234.59,233.88,234.15,94219.0,234.54,234.59,233.88,234.15,94219.0
2020-06-10 09:30:00,235.59,236.85,234.89,235.38,31597.0,235.59,236.85,234.89,235.38,31597.0
2020-06-10 09:40:00,235.31,235.55,233.46,234.04,17657.0,235.31,235.55,233.46,234.04,17657.0
2020-06-10 09:50:00,233.91,235.96,233.87,235.63,12261.0,233.91,235.96,233.87,235.63,12261.0
2020-06-10 10:00:00,235.75,237.2,235.56,236.64,29319.0,235.75,237.2,235.56,236.64,29319.0
2020-06-10 10:10:00,236.66,237.46,235.75,236.22,23680.0,236.66,237.46,235.75,236.22,23680.0
2020-06-10 10:20:00,236.42,237.71,235.9,237.47,28397.0,236.42,237.71,235.9,237.47,28397.0
2020-06-10 10:30:00,237.53,237.72,236.0,236.38,29212.0,237.53,237.72,236.0,236.38,29212.0
2020-06-10 10:40:00,236.33,236.58,235.89,236.21,25044.0,236.33,236.58,235.89,236.21,25044.0
2020-06-10 10:50:00,236.34,237.0,235.26,235.94,66914.0,236.34,237.0,235.26,235.94,66914.0
2020-06-10 11:00:00,235.94,236.91,235.73,236.83,28335.0,235.94,236.91,235.73,236.83,28335.0
2020-06-10 11:10:00,236.92,237.31,236.48,237.31,15480.0,236.92,237.31,236.48,237.31,15480.0
2020-06-10 11:20:00,237.34,238.3,237.2,238.12,25756.0,237.34,238.3,237.2,238.12,25756.0
2020-06-10 11:30:00,238.07,238.95,238.01,238.9,27933.0,238.07,238.95,238.01,238.9,27933.0
2020-06-10 11:40:00,239.0,239.16,238.46,238.75,26490.0,239.0,239.16,238.46,238.75,26490.0
2020-06-10 11:50:00,238.84,239.76,238.75,239.15,25713.0,238.84,239.76,238.75,239.15,25713.0
2020-06-10 12:00:00,239.14,239.57,238.39,238.85,38801.0,239.14,239.57,238.39,238.85,38801.0
2020-06-10 12:10:00,238.87,239.48,238.39,238.57,19356.0,238.87,239.48,238.39,238.57,19356.0
2020-06-10 12:20:00,238.5,239.09,238.25,239.09,11533.0,238.5,239.09,238.25,239.09,11533.0
2020-06-10 12:30:00,239.08,239.08,237.11,237.31,38813.0,239.08,239.08,237.11,237.31,38813.0
2020-06-10 12:40:00,237.14,237.75,236.9,237.73,17413.0,237.14,237.75,236.9,237.73,17413.0
2020-06-10 12:50:00,237.71,238.23,237.64,237.74,21218.0,237.71,238.23,237.64,237.74,21218.0
2020-06-10 13:00:00,237.7,238.15,237.25,238.15,18877.0,237.7,238.15,237.25,238.15,18877.0
2020-06-10 13:10:00,238.06,238.21,237.58,238.01,11909.0,238.06,238.21,237.58,238.01,11909.0
2020-06-10 13:20:00,238.26,238.58,238.11,238.24,18583.0,238.26,238.58,238.11,238.24,18583.0
2020-06-10 13:30:00,238.25,238.6,238.19,238.28,8083.0,238.25,238.6,238.19,238.28,8083.0
2020-06-10 13:40:00,238.23,238.42,237.53,237.63,23267.0,238.23,238.42,237.53,237.63,23267.0
2020-06-10 13:50:00,237.61,237.61,236.62,236.93,30633.0,237.61,237.61,236.62,236.93,30633.0
2020-06-10 14:00:00,237.05,239.09,236.87,238.07,17674.0,237.05,239.09,236.87,238.07,17674.0
2020-06-10 14:10:00,238.09,239.47,237.93,239.47,13611.0,238.09,239.47,237.93,239.47,13611.0
2020-06-10 14:20:00,239.35,240.23,239.19,240.23,28556.0,239.35,240.23,239.19,240.23,28556.0
2020-06-10 14:30:00,240.25,240.25,239.01,239.01,24176.0,240.25,240.25,239.01,239.01,24176.0
2020-06-10 14:40:00,239.1,239.18,238.23,238.34,35346.0,239.1,239.18,238.23,238.34,35346.0
2020-06-10 14:50:00,238.25,238.61,236.84,237.16,28889.0,238.25,238.61,236.84,237.16,28889.0
2020-06-10 15:00:00,237.11,237.89,236.37,237.64,47502.0,237.11,237.89,236.37,237.64,47502.0
2020-06-10 15:10:00,237.71,238.56,237.5,238.5,34498.0,237.71,238.56,237.5,238.5,34498.0
2020-06-10 15:20:00,238.37,238.5,237.95,238.02,84874.0,238.37,238.5,237.95,238.02,84874.0
2020-06-10 15:30:00,238.08,238.49,237.95,238.09,32113.0,238.08,238.49,237.95,238.09,32113.0
2020-06-10 15:40:00,238.04,238.5,237.4,237.81,35290.0,238.04,238.5,237.4,237.81,35290.0
2020-06-10 15:50:00,237.69,238.08,236.43,236.43,103796.0,237.69,238.08,236.43,236.43,103796.0
2020-06-11 09:30:00,232.99,233.47,229.12,229.86,128529.0,232.99,233.47,229.12,229.86,128529.0
2020-06-11 09:40:00,229.78,229.78,227.93,229.17,70820.0,229.78,229.78,227.93,229.17,70820.0
2020-06-11 09:50:00,229.22,230.86,228.41,230.56,39220.0,229.22,230.86,228.41,230.56,39220.0
2020-06-11 10:00:00,230.84,231.68,229.4,229.86,67670.0,230.84,231.68,229.4,229.86,67670.0
2020-06-11 10:10:00,230.13,231.18,229.99,230.71,74523.0,230.13,231.18,229.99,230.71,74523.0
2020-06-11 10:20:00,230.92,231.27,229.69,229.7,16671.0,230.92,231.27,229.69,229.7,16671.0
2020-06-11 10:30:00,229.56,231.23,229.44,230.92,28507.0,229.56,231.23,229.44,230.92,28507.0
2020-06-11 10:40:00,230.97,230.97,228.54,228.84,45753.0,230.97,230.97,228.54,228.84,45753.0
2020-06-11 10:50:00,228.94,229.31,228.44,228.71,58432.0,228.94,229.31,228.44,228.71,58432.0
2020-06-11 11:00:00,228.68,228.72,227.48,227.69,51127.0,228.68,228.72,227.48,227.69,51127.0
2020-06-11 11:10:00,227.57,227.57,226.46,226.89,92145.0,227.57,227.57,226.46,226.89,92145.0
2020-06-11 11:20:00,226.9,227.53,226.41,226.58,85521.0,226.9,227.53,226.41,226.58,85521.0
2020-06-11 11:30:00,226.51,226.92,225.8,226.25,37132.0,226.51,226.92,225.8,226.25,37132.0
2020-06-11 11:40:00,226.22,226.86,225.88,226.04,24917.0,226.22,226.86,225.88,226.04,24917.0
2020-06-11 11:50:00,225.85,226.45,225.76,226.21,27489.0,225.85,226.45,225.76,226.21,27489.0
2020-06-11 12:00:00,226.12,226.27,225.51,226.01,18477.0,226.12,226.27,225.51,226.01,18477.0
2020-06-11 12:10:00,226.06,226.16,224.77,224.78,33026.0,226.06,226.16,224.77,224.78,33026.0
2020-06-11 12:20:00,224.87,225.87,224.4,225.34,39838.0,224.87,225.87,224.4,225.34,39838.0
2020-06-11 12:30:00,225.23,226.7,225.01,225.32,40533.0,225.23,226.7,225.01,225.32,40533.0
2020-06-11 12:40:00,225.29,225.58,223.06,223.59,31508.0,225.29,225.58,223.06,223.59,31508.0
2020-06-11 12:50:00,223.42,223.5,222.45,222.57,28172.0,223.42,223.5,222.45,222.57,28172.0
2020-06-11 13:00:00,222.4,224.02,222.4,223.63,16829.0,222.4,224.02,222.4,223.63,16829.0
2020-06-11 13:10:00,223.58,224.6,223.03,224.09,23781.0,223.58,224.6,223.03,224.09,23781.0
2020-06-11 13:20:00,224.01,224.27,222.85,223.04,21297.0,224.01,224.27,222.85,223.04,21297.0
2020-06-11 13:30:00,223.05,224.94,222.83,224.61,69803.0,223.05,224.94,222.83,224.61,69803.0
2020-06-11 13:40:00,224.61,224.61,222.99,223.19,37346.0,224.61,224.61,222.99,223.19,37346.0
2020-06-11 13:50:00,223.29,224.24,222.85,223.9,13241.0,223.29,224.24,222.85,223.9,13241.0
2020-06-11 14:00:00,223.74,224.0,223.09,223.15,52150.0,223.74,224.0,223.09,223.15,52150.0
2020-06-11 14:10:00,223.23,223.37,221.73,222.01,21476.0,223.23,223.37,221.73,222.01,21476.0
2020-06-11 14:20:00,222.0,223.0,221.87,222.31,26561.0,222.0,223.0,221.87,222.31,26561.0
2020-06-11 14:30:00,222.44,222.84,220.75,221.08,33990.0,222.44,222.84,220.75,221.08,33990.0
2020-06-11 14:40:00,221.09,221.35,220.03,220.19,31084.0,221.09,221.35,220.03,220.19,31084.0
2020-06-11 14:50:00,220.18,220.58,219.49,220.18,29242.0,220.18,220.58,219.49,220.18,29242.0
2020-06-11 15:00:00,220.13,221.7,219.56,221.41,45611.0,220.13,221.7,219.56,221.41,45611.0
2020-06-11 15:10:00,221.06,221.65,219.99,220.59,32943.0,221.06,221.65,219.99,220.59,32943.0
2020-06-11 15:20:00,220.61,220.61,218.95,219.83,31889.0,220.61,220.61,218.95,219.83,31889.0
2020-06-11 15:30:00,219.74,220.27,219.27,219.75,38587.0,219.74,220.27,219.27,219.75,38587.0
2020-06-11 15:40:00,219.83,221.15,219.69,220.03,63826.0,219.83,221.15,219.69,220.03,63826.0
2020-06-11 15:50:00,220.03,220.03,218.98,219.09,181689.0,220.03,220.03,218.98,219.09,181689.0
2020-06-12 09:30:00,227.95,227.96,225.08,227.29,70001.0,227.95,227.96,225.08,227.29,70001.0
2020-06-12 09:40:00,227.29,228.14,226.9,227.22,100142.0,227.29,228.14,226.9,227.22,100142.0
2020-06-12 09:50:00,227.46,228.0,226.81,226.81,27499.0,227.46,228.0,226.81,226.81,27499.0
2020-06-12 10:00:00,226.84,227.2,225.35,225.88,63625.0,226.84,227.2,225.35,225.88,63625.0
2020-06-12 10:10:00,225.86,226.64,225.41,225.77,48120.0,225.86,226.64,225.41,225.77,48120.0
2020-06-12 10:20:00,225.98,227.47,225.98,226.41,22431.0,225.98,227.47,225.98,226.41,22431.0
2020-06-12 10:30:00,226.45,226.96,225.62,225.91,24459.0,226.45,226.96,225.62,225.91,24459.0
2020-06-12 10:40:00,225.94,226.61,225.62,225.9,15923.0,225.94,226.61,225.62,225.9,15923.0
2020-06-12 10:50:00,225.68,225.68,222.97,222.97,16358.0,225.68,225.68,222.97,222.97,16358.0
2020-06-12 11:00:00,223.19,223.37,221.31,222.92,35348.0,223.19,223.37,221.31,222.92,35348.0
2020-06-12 11:10:00,222.67,222.67,220.46,220.7,29258.0,222.67,222.67,220.46,220.7,29258.0
2020-06-12 11:20:00,220.68,221.75,220.14,221.5,21098.0,220.68,221.75,220.14,221.5,21098.0
2020-06-12 11:30:00,221.59,224.16,220.64,223.11,76886.0,221.59,224.16,220.64,223.11,76886.0
2020-06-12 11:40:00,223.11,223.93,222.53,223.72,30781.0,223.11,223.93,222.53,223.72,30781.0
2020-06-12 11:50:00,223.42,224.28,223.34,223.91,14525.0,223.42,224.28,223.34,223.91,14525.0
2020-06-12 12:00:00,223.97,225.42,223.46,224.97,42367.0,223.97,225.42,223.46,224.97,42367.0
2020-06-12 12:10:00,224.86,224.86,224.07,224.39,11957.0,224.86,224.86,224.07,224.39,11957.0
2020-06-12 12:20:00,224.28,224.87,223.19,223.62,14022.0,224.28,224.87,223.19,223.62,14022.0
2020-06-12 12:30:00,223.67,223.67,222.13,222.34,18033.0,223.67,223.67,222.13,222.34,18033.0
2020-06-12 12:40:00,222.19,222.81,221.67,221.84,19354.0,222.19,222.81,221.67,221.84,19354.0
2020-06-12 12:50:00,221.91,222.75,221.91,222.44,13933.0,221.91,222.75,221.91,222.44,13933.0
2020-06-12 13:00:00,222.36,222.36,221.19,221.47,14095.0,222.36,222.36,221.19,221.47,14095.0
2020-06-12 13:10:00,221.34,221.5,220.54,220.93,16725.0,221.34,221.5,220.54,220.93,16725.0
2020-06-12 13:20:00,220.7,221.27,220.18,220.56,17204.0,220.7,221.27,220.18,220.56,17204.0
2020-06-12 13:30:00,220.62,220.63,219.31,219.57,20876.0,220.62,220.63,219.31,219.57,20876.0
2020-06-12 13:40:00,219.58,220.21,219.1,219.37,33550.0,219.58,220.21,219.1,219.37,33550.0
2020-06-12 13:50:00,219.27,220.36,218.95,219.18,31726.0,219.27,220.36,218.95,219.18,31726.0
2020-06-12 14:00:00,219.19,220.84,219.1,219.41,39199.0,219.19,220.84,219.1,219.41,39199.0
2020-06-12 14:10:00,219.5,221.24,219.5,220.12,28470.0,219.5,221.24,219.5,220.12,28470.0
2020-06-12 14:20:00,219.91,221.65,219.73,221.65,26301.0,219.91,221.65,219.73,221.65,26301.0
2020-06-12 14:30:00,221.68,222.95,221.49,221.6,14399.0,221.68,222.95,221.49,221.6,14399.0
2020-06-12 14:40:00,221.83,222.08,221.03,221.17,11286.0,221.83,222.08,221.03,221.17,11286.0
2020-06-12 14:50:00,221.15,221.68,220.72,221.61,11980.0,221.15,221.68,220.72,221.61,11980.0
2020-06-12 15:00:00,221.69,222.9,221.69,222.29,32889.0,221.69,222.9,221.69,222.29,32889.0
2020-06-12 15:10:00,222.29,222.91,221.76,222.19,20395.0,222.29,222.91,221.76,222.19,20395.0
2020-06-12 15:20:00,222.1,222.2,220.5,220.98,29823.0,222.1,222.2,220.5,220.98,29823.0
2020-06-12 15:30:00,220.92,221.82,220.59,221.33,38639.0,220.92,221.82,220.59,221.33,38639.0
2020-06-12 15:40:00,221.4,222.79,221.01,222.66,39874.0,221.4,222.79,221.01,222.66,39874.0
2020-06-12 15:50:00,222.73,223.54,222.23,223.0,87728.0,222.73,223.54,222.23,223.0,87728.0
2020-06-15 09:30:00,218.96,222.59,218.76,222.08,41421.0,218.96,222.59,218.76,222.08,41421.0
2020-06-15 09:40:00,222.0,223.61,221.03,222.0,40252.0,222.0,223.61,221.03,222.0,40252.0
2020-06-15 09:50:00,222.11,224.27,221.35,223.56,23862.0,222.11,224.27,221.35,223.56,23862.0
2020-06-15 10:00:00,223.7,224.35,223.19,224.33,11189.0,223.7,224.35,223.19,224.33,11189.0
2020-06-15 10:10:00,223.54,224.64,223.54,224.32,17598.0,223.54,224.64,223.54,224.32,17598.0
2020-06-15 10:20:00,224.69,224.76,223.82,223.88,23010.0,224.69,224.76,223.82,223.88,23010.0
2020-06-15 10:30:00,223.76,224.69,223.45,223.76,19115.0,223.76,224.69,223.45,223.76,19115.0
2020-06-15 10:40:00,223.62,224.56,223.01,224.5,13807.0,223.62,224.56,223.01,224.5,13807.0
2020-06-15 10:50:00,224.45,225.11,224.07,224.07,8589.0,224.45,225.11,224.07,224.07,8589.0
2020-06-15 11:00:00,224.26,225.45,224.25,225.2,16064.0,224.26,225.45,224.25,225.2,16064.0
2020-06-15 11:10:00,225.04,225.46,224.31,224.95,17548.0,225.04,225.46,224.31,224.95,17548.0
2020-06-15 11:20:00,224.93,225.63,224.78,225.1,15972.0,224.93,225.63,224.78,225.1,15972.0
2020-06-15 11:30:00,225.14,225.55,224.73,225.47,11539.0,225.14,225.55,224.73,225.47,11539.0
2020-06-15 11:40:00,225.57,225.57,224.44,224.68,14199.0,225.57,225.57,224.44,224.68,14199.0
2020-06-15 11:50:00,224.55,224.73,223.51,223.75,23964.0,224.55,224.73,223.51,223.75,23964.0
2020-06-15 12:00:00,223.73,224.94,223.67,224.94,15344.0,223.73,224.94,223.67,224.94,15344.0
2020-06-15 12:10:00,224.87,225.0,224.53,224.77,5025.0,224.87,225.0,224.53,224.77,5025.0
2020-06-15 12:20:00,224.72,224.89,224.46,224.5,5548.0,224.72,224.89,224.46,224.5,5548.0
2020-06-15 12:30:00,224.31,224.56,224.0,224.19,4427.0,224.31,224.56,224.0,224.19,4427.0
2020-06-15 12:40:00,224.31,224.91,224.22,224.5,6709.0,224.31,224.91,224.22,224.5,6709.0
2020-06-15 12:50:00,224.19,224.78,224.14,224.77,4302.0,224.19,224.78,224.14,224.77,4302.0
2020-06-15 13:00:00,224.76,225.02,224.46,224.99,6059.0,224.76,225.02,224.46,224.99,6059.0
2020-06-15 13:10:00,224.93,225.62,224.89,225.31,6636.0,224.93,225.62,224.89,225.31,6636.0
2020-06-15 13:20:00,225.3,226.0,225.06,225.81,9384.0,225.3,226.0,225.06,225.81,9384.0
2020-06-15 13:30:00,226.02,227.13,225.84,226.96,16539.0,226.02,227.13,225.84,226.96,16539.0
2020-06-15 13:40:00,227.02,227.38,226.0,226.32,10309.0,227.02,227.38,226.0,226.32,10309.0
2020-06-15 13:50:00,226.26,226.83,226.23,226.23,17819.0,226.26,226.83,226.23,226.23,17819.0
2020-06-15 14:00:00,226.3,228.55,226.3,228.02,40569.0,226.3,228.55,226.3,228.02,40569.0
2020-06-15 14:10:00,228.12,228.84,227.63,228.15,18322.0,228.12,228.84,227.63,228.15,18322.0
2020-06-15 14:20:00,228.51,228.63,227.94,228.41,12181.0,228.51,228.63,227.94,228.41,12181.0
2020-06-15 14:30:00,228.58,229.01,228.06,228.86,20812.0,228.58,229.01,228.06,228.86,20812.0
2020-06-15 14:40:00,228.94,229.53,228.73,229.5,24986.0,228.94,229.53,228.73,229.5,24986.0
2020-06-15 14:50:00,229.51,229.75,228.46,229.25,30377.0,229.51,229.75,228.46,229.25,30377.0
2020-06-15 15:00:00,229.23,229.72,228.3,228.81,31180.0,229.23,229.72,228.3,228.81,31180.0
2020-06-15 15:10:00,228.78,229.25,228.78,229.0,19405.0,228.78,229.25,228.78,229.0,19405.0
2020-06-15 15:20:00,228.96,229.5,228.57,228.84,33406.0,228.96,229.5,228.57,228.84,33406.0
2020-06-15 15:30:00,228.77,229.61,228.15,228.97,36793.0,228.77,229.61,228.15,228.97,36793.0
2020-06-15 15:40:00,228.94,229.45,228.43,228.83,49968.0,228.94,229.45,228.43,228.83,49968.0
2020-06-15 15:50:00,228.87,229.38,228.24,229.0,170866.0,228.87,229.38,228.24,229.0,170866.0
2020-06-16 09:30:00,234.95,236.44,234.0,235.11,48630.0,234.95,236.44,234.0,235.11,48630.0
2020-06-16 09:40:00,235.1,236.76,234.8,235.97,24296.0,235.1,236.76,234.8,235.97,24296.0
2020-06-16 09:50:00,235.86,237.77,235.24,237.0,31880.0,235.86,237.77,235.24,237.0,31880.0
2020-06-16 10:00:00,236.78,238.0,236.47,237.55,26904.0,236.78,238.0,236.47,237.55,26904.0
2020-06-16 10:10:00,237.55,238.01,237.29,237.86,89297.0,237.55,238.01,237.29,237.86,89297.0
2020-06-16 10:20:00,237.78,238.79,236.64,238.79,29296.0,237.78,238.79,236.64,238.79,29296.0
2020-06-16 10:30:00,238.85,240.48,238.41,239.35,112377.0,238.85,240.48,238.41,239.35,112377.0
2020-06-16 10:40:00,239.43,239.43,237.65,238.53,64121.0,239.43,239.43,237.65,238.53,64121.0
2020-06-16 10:50:00,238.45,238.5,235.64,235.64,65516.0,238.45,238.5,235.64,235.64,65516.0
2020-06-16 11:00:00,235.41,237.4,234.39,237.22,77709.0,235.41,237.4,234.39,237.22,77709.0
2020-06-16 11:10:00,237.4,238.14,236.97,237.85,35838.0,237.4,238.14,236.97,237.85,35838.0
2020-06-16 11:20:00,237.47,238.73,237.46,238.1,28186.0,237.47,238.73,237.46,238.1,28186.0
2020-06-16 11:30:00,238.11,238.9,237.17,237.62,28882.0,238.11,238.9,237.17,237.62,28882.0
2020-06-16 11:40:00,237.61,239.35,237.6,239.25,31817.0,237.61,239.35,237.6,239.25,31817.0
2020-06-16 11:50:00,239.49,239.65,237.95,238.45,24683.0,239.49,239.65,237.95,238.45,24683.0
2020-06-16 12:00:00,238.64,238.85,237.15,237.5,35194.0,238.64,238.85,237.15,237.5,35194.0
2020-06-16 12:10:00,237.49,238.59,237.35,238.03,16226.0,237.49,238.59,237.35,238.03,16226.0
2020-06-16 12:20:00,238.17,238.6,237.65,238.54,14186.0,238.17,238.6,237.65,238.54,14186.0
2020-06-16 12:30:00,238.63,240.05,238.45,240.04,16372.0,238.63,240.05,238.45,240.04,16372.0
2020-06-16 12:40:00,240.03,241.22,239.9,240.46,52165.0,240.03,241.22,239.9,240.46,52165.0
2020-06-16 12:50:00,240.62,241.23,240.16,240.5,30381.0,240.62,241.23,240.16,240.5,30381.0
2020-06-16 13:00:00,240.49,241.13,240.41,240.95,49469.0,240.49,241.13,240.41,240.95,49469.0
2020-06-16 13:10:00,241.06,241.68,240.8,241.56,28451.0,241.06,241.68,240.8,241.56,28451.0
2020-06-16 13:20:00,241.56,241.72,240.84,241.09,28960.0,241.56,241.72,240.84,241.09,28960.0
2020-06-16 13:30:00,241.07,241.31,240.88,241.15,24720.0,241.07,241.31,240.88,241.15,24720.0
2020-06-16 13:40:00,241.12,241.75,241.1,241.48,20870.0,241.12,241.75,241.1,241.48,20870.0
2020-06-16 13:50:00,241.47,241.59,240.24,240.43,55089.0,241.47,241.59,240.24,240.43,55089.0
2020-06-16 14:00:00,240.52,241.55,240.49,241.13,27692.0,240.52,241.55,240.49,241.13,27692.0
2020-06-16 14:10:00,241.28,241.64,240.98,241.3,30826.0,241.28,241.64,240.98,241.3,30826.0
2020-06-16 14:20:00,241.37,241.37,239.78,241.02,35316.0,241.37,241.37,239.78,241.02,35316.0
2020-06-16 14:30:00,241.03,241.77,240.6,241.0,27419.0,241.03,241.77,240.6,241.0,27419.0
2020-06-16 14:40:00,240.94,241.18,240.41,240.96,19887.0,240.94,241.18,240.41,240.96,19887.0
2020-06-16 14:50:00,241.09,241.26,240.56,241.08,16549.0,241.09,241.26,240.56,241.08,16549.0
2020-06-16 15:00:00,241.23,241.24,240.12,240.42,29711.0,241.23,241.24,240.12,240.42,29711.0
2020-06-16 15:10:00,240.38,240.69,239.46,239.56,29030.0,240.38,240.69,239.46,239.56,29030.0
2020-06-16 15:20:00,239.64,240.7,239.64,240.67,28058.0,239.64,240.7,239.64,240.67,28058.0
2020-06-16 15:30:00,240.72,241.3,240.33,240.88,41983.0,240.72,241.3,240.33,240.88,41983.0
2020-06-16 15:40:00,240.88,241.09,239.81,240.23,59003.0,240.88,241.09,239.81,240.23,59003.0
2020-06-16 15:50:00,240.56,241.15,239.62,240.93,155215.0,240.56,241.15,239.62,240.93,155215.0
2020-06-17 09:30:00,242.29,243.76,240.27,241.05,49866.0,242.29,243.76,240.27,241.05,49866.0
2020-06-17 09:40:00,240.86,242.37,240.53,241.77,27628.0,240.86,242.37,240.53,241.77,27628.0
2020-06-17 09:50:00,241.63,242.06,240.16,240.72,14338.0,241.63,242.06,240.16,240.72,14338.0
2020-06-17 10:00:00,240.72,241.43,240.28,241.2,14552.0,240.72,241.43,240.28,241.2,14552.0
2020-06-17 10:10:00,240.9,240.94,239.25,239.38,20425.0,240.9,240.94,239.25,239.38,20425.0
2020-06-17 10:20:00,239.37,239.79,238.81,239.33,29800.0,239.37,239.79,238.81,239.33,29800.0
2020-06-17 10:30:00,239.46,240.33,239.18,240.19,7956.0,239.46,240.33,239.18,240.19,7956.0
2020-06-17 10:40:00,240.04,240.98,239.87,240.87,19221.0,240.04,240.98,239.87,240.87,19221.0
2020-06-17 10:50:00,240.9,241.49,240.84,240.95,8671.0,240.9,241.49,240.84,240.95,8671.0
2020-06-17 11:00:00,241.04,241.23,240.68,240.88,10318.0,241.04,241.23,240.68,240.88,10318.0
2020-06-17 11:10:00,241.04,241.47,239.82,240.01,14369.0,241.04,241.47,239.82,240.01,14369.0
2020-06-17 11:20:00,239.92,239.92,239.09,239.86,15905.0,239.92,239.92,239.09,239.86,15905.0
2020-06-17 11:30:00,239.77,240.57,239.73,240.39,9137.0,239.77,240.57,239.73,240.39,9137.0
2020-06-17 11:40:00,240.41,240.66,239.27,239.27,8030.0,240.41,240.66,239.27,239.27,8030.0
2020-06-17 11:50:00,239.31,240.25,239.18,240.25,11557.0,239.31,240.25,239.18,240.25,11557.0
2020-06-17 12:00:00,240.33,240.4,240.1,240.16,13251.0,240.33,240.4,240.1,240.16,13251.0
2020-06-17 12:10:00,240.25,240.33,239.76,240.16,13949.0,240.25,240.33,239.76,240.16,13949.0
2020-06-17 12:20:00,240.11,240.21,239.81,240.06,10500.0,240.11,240.21,239.81,240.06,10500.0
2020-06-17 12:30:00,240.12,240.51,240.05,240.41,8121.0,240.12,240.51,240.05,240.41,8121.0
2020-06-17 12:40:00,240.44,240.53,240.09,240.33,7997.0,240.44,240.53,240.09,240.33,7997.0
2020-06-17 12:50:00,240.3,240.31,239.81,240.06,13349.0,240.3,240.31,239.81,240.06,13349.0
2020-06-17 13:00:00,240.16,240.43,240.06,240.21,9000.0,240.16,240.43,240.06,240.21,9000.0
2020-06-17 13:10:00,240.12,240.21,239.87,239.87,14147.0,240.12,240.21,239.87,239.87,14147.0
2020-06-17 13:20:00,240.01,240.02,239.5,239.56,8007.0,240.01,240.02,239.5,239.56,8007.0
2020-06-17 13:30:00,239.68,239.81,239.44,239.62,12011.0,239.68,239.81,239.44,239.62,12011.0
2020-06-17 13:40:00,239.55,239.96,239.52,239.91,8643.0,239.55,239.96,239.52,239.91,8643.0
2020-06-17 13:50:00,239.89,239.97,239.38,239.39,9002.0,239.89,239.97,239.38,239.39,9002.0
2020-06-17 14:00:00,239.38,239.38,238.86,239.0,26268.0,239.38,239.38,238.86,239.0,26268.0
2020-06-17 14:10:00,238.96,239.35,238.35,238.37,28392.0,238.96,239.35,238.35,238.37,28392.0
2020-06-17 14:20:00,238.41,238.97,238.36,238.87,14013.0,238.41,238.97,238.36,238.87,14013.0
2020-06-17 14:30:00,238.93,239.38,238.93,239.05,14782.0,238.93,239.38,238.93,239.05,14782.0
2020-06-17 14:40:00,239.04,239.31,238.65,238.89,11035.0,239.04,239.31,238.65,238.89,11035.0
2020-06-17 14:50:00,238.94,239.31,238.57,238.59,14991.0,238.94,239.31,238.57,238.59,14991.0
2020-06-17 15:00:00,238.59,238.59,237.67,238.0,20084.0,238.59,238.59,237.67,238.0,20084.0
2020-06-17 15:10:00,238.04,238.04,237.37,237.37,13604.0,238.04,238.04,237.37,237.37,13604.0
2020-06-17 15:20:00,237.34,237.56,236.56,236.93,23797.0,237.34,237.56,236.56,236.93,23797.0
2020-06-17 15:30:00,236.93,237.8,236.42,237.76,24159.0,236.93,237.8,236.42,237.76,24159.0
2020-06-17 15:40:00,237.72,237.78,236.55,236.55,28086.0,237.72,237.78,236.55,236.55,28086.0
2020-06-17 15:50:00,236.52,237.29,236.51,236.95,61891.0,236.52,237.29,236.51,236.95,61891.0
2020-06-18 09:30:00,237.95,238.12,236.04,238.12,29354.0,237.95,238.12,236.04,238.12,29354.0
2020-06-18 09:40:00,237.83,238.58,237.29,238.53,14133.0,237.83,238.58,237.29,238.53,14133.0
2020-06-18 09:50:00,238.02,238.05,236.82,237.52,12195.0,238.02,238.05,236.82,237.52,12195.0
2020-06-18 10:00:00,237.82,238.61,237.62,238.56,19223.0,237.82,238.61,237.62,238.56,19223.0
2020-06-18 10:10:00,238.56,238.71,237.36,237.81,12071.0,238.56,238.71,237.36,237.81,12071.0
2020-06-18 10:20:00,237.61,237.63,236.45,237.21,7297.0,237.61,237.63,236.45,237.21,7297.0
2020-06-18 10:30:00,237.38,238.43,236.83,237.99,10917.0,237.38,238.43,236.83,237.99,10917.0
2020-06-18 10:40:00,237.93,238.82,237.7,237.7,9758.0,237.93,238.82,237.7,237.7,9758.0
2020-06-18 10:50:00,237.73,238.95,237.62,238.55,10849.0,237.73,238.95,237.62,238.55,10849.0
2020-06-18 11:00:00,238.77,239.02,238.24,238.98,15957.0,238.77,239.02,238.24,238.98,15957.0
2020-06-18 11:10:00,239.01,239.2,238.26,239.12,10909.0,239.01,239.2,238.26,239.12,10909.0
2020-06-18 11:20:00,238.76,238.86,238.22,238.5,6188.0,238.76,238.86,238.22,238.5,6188.0
2020-06-18 11:30:00,238.61,238.69,237.5,237.52,8854.0,238.61,238.69,237.5,237.52,8854.0
2020-06-18 11:40:00,237.49,237.79,237.22,237.65,6940.0,237.49,237.79,237.22,237.65,6940.0
2020-06-18 11:50:00,237.62,237.62,237.17,237.55,15834.0,237.62,237.62,237.17,237.55,15834.0
2020-06-18 12:00:00,237.56,238.26,237.45,238.26,5375.0,237.56,238.26,237.45,238.26,5375.0
2020-06-18 12:10:00,238.18,238.3,237.71,238.12,6691.0,238.18,238.3,237.71,238.12,6691.0
2020-06-18 12:20:00,238.13,238.86,237.92,238.69,9127.0,238.13,238.86,237.92,238.69,9127.0
2020-06-18 12:30:00,238.55,238.68,238.19,238.32,9118.0,238.55,238.68,238.19,238.32,9118.0
2020-06-18 12:40:00,238.47,238.54,237.88,237.97,4725.0,238.47,238.54,237.88,237.97,4725.0
2020-06-18 12:50:00,237.77,238.04,237.76,237.83,10782.0,237.77,238.04,237.76,237.83,10782.0
2020-06-18 13:00:00,237.81,238.19,237.62,238.18,12746.0,237.81,238.19,237.62,238.18,12746.0
2020-06-18 13:10:00,238.2,238.26,237.98,238.06,14911.0,238.2,238.26,237.98,238.06,14911.0
2020-06-18 13:20:00,238.16,238.2,237.72,237.81,7591.0,238.16,238.2,237.72,237.81,7591.0
2020-06-18 13:30:00,237.78,238.37,237.76,238.37,11886.0,237.78,238.37,237.76,238.37,11886.0
2020-06-18 13:40:00,238.48,238.5,237.89,238.33,34716.0,238.48,238.5,237.89,238.33,34716.0
2020-06-18 13:50:00,238.39,239.04,238.38,239.04,12435.0,238.39,239.04,238.38,239.04,12435.0
2020-06-18 14:00:00,239.04,239.09,238.02,238.02,5602.0,239.04,239.09,238.02,238.02,5602.0
2020-06-18 14:10:00,238.12,238.4,238.02,238.4,7143.0,238.12,238.4,238.02,238.4,7143.0
2020-06-18 14:20:00,238.28,238.37,238.08,238.21,6772.0,238.28,238.37,238.08,238.21,6772.0
2020-06-18 14:30:00,238.32,238.59,238.01,238.34,7699.0,238.32,238.59,238.01,238.34,7699.0
2020-06-18 14:40:00,238.37,238.37,237.9,237.98,9463.0,238.37,238.37,237.9,237.98,9463.0
2020-06-18 14:50:00,238.0,238.08,237.66,237.67,11958.0,238.0,238.08,237.66,237.67,11958.0
2020-06-18 15:00:00,237.73,237.75,237.0,237.33,7863.0,237.73,237.75,237.0,237.33,7863.0
2020-06-18 15:10:00,237.34,237.34,236.84,236.84,10439.0,237.34,237.34,236.84,236.84,10439.0
2020-06-18 15:20:00,236.83,237.15,236.63,237.04,19260.0,236.83,237.15,236.63,237.04,19260.0
2020-06-18 15:30:00,237.07,238.34,237.05,238.28,20929.0,237.07,238.34,237.05,238.28,20929.0
2020-06-18 15:40:00,238.32,238.33,237.87,237.92,22014.0,238.32,238.33,237.87,237.92,22014.0
2020-06-18 15:50:00,237.95,239.0,237.55,238.07,162329.0,237.95,239.0,237.55,238.07,162329.0
2020-06-19 09:30:00,242.11,242.98,238.61,240.88,249042.0,242.11,242.98,238.61,240.88,249042.0
2020-06-19 09:40:00,240.71,241.14,239.94,241.14,25733.0,240.71,241.14,239.94,241.14,25733.0
2020-06-19 09:50:00,240.92,241.47,240.49,240.78,9380.0,240.92,241.47,240.49,240.78,9380.0
2020-06-19 10:00:00,240.61,240.94,239.93,240.7,15191.0,240.61,240.94,239.93,240.7,15191.0
2020-06-19 10:10:00,240.36,241.15,239.63,239.81,27489.0,240.36,241.15,239.63,239.81,27489.0
2020-06-19 10:20:00,239.6,241.89,239.6,241.87,26245.0,239.6,241.89,239.6,241.87,26245.0
2020-06-19 10:30:00,241.69,242.07,241.44,241.93,19543.0,241.69,242.07,241.44,241.93,19543.0
2020-06-19 10:40:00,241.83,241.91,241.57,241.8,19855.0,241.83,241.91,241.57,241.8,19855.0
2020-06-19 10:50:00,241.81,241.89,240.92,241.34,28137.0,241.81,241.89,240.92,241.34,28137.0
2020-06-19 11:00:00,241.48,241.82,241.26,241.68,23721.0,241.48,241.82,241.26,241.68,23721.0
2020-06-19 11:10:00,241.63,242.1,241.44,241.55,13782.0,241.63,242.1,241.44,241.55,13782.0
2020-06-19 11:20:00,241.31,241.8,240.97,241.65,13018.0,241.31,241.8,240.97,241.65,13018.0
2020-06-19 11:30:00,241.65,241.65,240.88,240.88,7965.0,241.65,241.65,240.88,240.88,7965.0
2020-06-19 11:40:00,240.97,241.44,240.84,241.33,11807.0,240.97,241.44,240.84,241.33,11807.0
2020-06-19 11:50:00,241.27,241.5,240.96,241.06,9956.0,241.27,241.5,240.96,241.06,9956.0
2020-06-19 12:00:00,241.13,241.24,240.2,240.37,16615.0,241.13,241.24,240.2,240.37,16615.0
2020-06-19 12:10:00,240.37,240.4,238.3,238.38,26397.0,240.37,240.4,238.3,238.38,26397.0
2020-06-19 12:20:00,238.15,238.51,237.43,238.34,13459.0,238.15,238.51,237.43,238.34,13459.0
2020-06-19 12:30:00,238.26,238.71,238.1,238.32,8502.0,238.26,238.71,238.1,238.32,8502.0
2020-06-19 12:40:00,238.33,239.12,238.06,238.92,6205.0,238.33,239.12,238.06,238.92,6205.0
2020-06-19 12:50:00,239.19,240.0,239.09,239.85,3956.0,239.19,240.0,239.09,239.85,3956.0
2020-06-19 13:00:00,239.73,239.73,239.31,239.31,5752.0,239.73,239.73,239.31,239.31,5752.0
2020-06-19 13:10:00,239.39,239.81,238.98,238.99,7550.0,239.39,239.81,238.98,238.99,7550.0
2020-06-19 13:20:00,238.99,238.99,237.81,237.97,7497.0,238.99,238.99,237.81,237.97,7497.0
2020-06-19 13:30:00,237.75,238.2,237.49,238.2,6364.0,237.75,238.2,237.49,238.2,6364.0
2020-06-19 13:40:00,237.97,238.63,237.57,237.88,7058.0,237.97,238.63,237.57,237.88,7058.0
2020-06-19 13:50:00,237.93,238.27,236.98,236.99,7018.0,237.93,238.27,236.98,236.99,7018.0
2020-06-19 14:00:00,237.04,237.56,236.26,236.64,11812.0,237.04,237.56,236.26,236.64,11812.0
2020-06-19 14:10:00,236.38,236.6,235.74,235.93,10323.0,236.38,236.6,235.74,235.93,10323.0
2020-06-19 14:20:00,235.75,236.27,235.66,235.81,17933.0,235.75,236.27,235.66,235.81,17933.0
2020-06-19 14:30:00,235.77,236.69,235.49,236.6,10019.0,235.77,236.69,235.49,236.6,10019.0
2020-06-19 14:40:00,236.61,236.94,236.45,236.59,11194.0,236.61,236.94,236.45,236.59,11194.0
2020-06-19 14:50:00,236.62,237.18,236.49,236.56,10160.0,236.62,237.18,236.49,236.56,10160.0
2020-06-19 15:00:00,236.51,236.96,236.43,236.53,16401.0,236.51,236.96,236.43,236.53,16401.0
2020-06-19 15:10:00,236.58,237.65,236.2,237.56,18170.0,236.58,237.65,236.2,237.56,18170.0
2020-06-19 15:20:00,237.52,237.69,237.28,237.29,19233.0,237.52,237.69,237.28,237.29,19233.0
2020-06-19 15:30:00,237.4,237.79,236.99,237.33,19383.0,237.4,237.79,236.99,237.33,19383.0
2020-06-19 15:40:00,237.35,237.97,236.63,236.89,31897.0,237.35,237.97,236.63,236.89,31897.0
2020-06-19 15:50:00,237.15,238.9,237.05,237.79,197893.0,237.15,238.9,237.05,237.79,197893.0
2020-06-22 09:30:00,237.24,237.93,236.0,237.02,24876.0,237.24,237.93,236.0,237.02,24876.0
2020-06-22 09:40:00,237.0,238.11,236.69,237.08,27363.0,237.0,238.11,236.69,237.08,27363.0
2020-06-22 09:50:00,237.09,238.56,236.89,238.45,11326.0,237.09,238.56,236.89,238.45,11326.0
2020-06-22 10:00:00,238.57,239.71,238.1,238.43,13962.0,238.57,239.71,238.1,238.43,13962.0
2020-06-22 10:10:00,238.53,239.58,238.53,238.97,15732.0,238.53,239.58,238.53,238.97,15732.0
2020-06-22 10:20:00,239.15,239.39,238.41,239.25,8473.0,239.15,239.39,238.41,239.25,8473.0
2020-06-22 10:30:00,239.37,239.5,238.38,239.19,19566.0,239.37,239.5,238.38,239.19,19566.0
2020-06-22 10:40:00,239.33,239.5,238.94,238.94,13623.0,239.33,239.5,238.94,238.94,13623.0
2020-06-22 10:50:00,238.72,238.78,237.39,237.43,11061.0,238.72,238.78,237.39,237.43,11061.0
2020-06-22 11:00:00,237.34,237.92,237.03,237.92,13395.0,237.34,237.92,237.03,237.92,13395.0
2020-06-22 11:10:00,237.99,238.67,237.99,238.48,8393.0,237.99,238.67,237.99,238.48,8393.0
2020-06-22 11:20:00,238.52,238.67,238.28,238.48,8489.0,238.52,238.67,238.28,238.48,8489.0
2020-06-22 11:30:00,238.5,238.56,238.0,238.31,7865.0,238.5,238.56,238.0,238.31,7865.0
2020-06-22 11:40:00,238.35,238.46,237.57,237.57,8949.0,238.35,238.46,237.57,237.57,8949.0
2020-06-22 11:50:00,237.69,237.8,237.31,237.32,12405.0,237.69,237.8,237.31,237.32,12405.0
2020-06-22 12:00:00,237.29,238.28,237.11,237.81,10254.0,237.29,238.28,237.11,237.81,10254.0
2020-06-22 12:10:00,237.87,237.94,237.37,237.37,12279.0,237.87,237.94,237.37,237.37,12279.0
2020-06-22 12:20:00,237.46,238.23,237.03,238.22,16205.0,237.46,238.23,237.03,238.22,16205.0
2020-06-22 12:30:00,238.03,239.0,238.01,238.77,9926.0,238.03,239.0,238.01,238.77,9926.0
2020-06-22 12:40:00,238.74,239.51,238.73,239.4,12612.0,238.74,239.51,238.73,239.4,12612.0
2020-06-22 12:50:00,239.53,239.55,239.05,239.05,6355.0,239.53,239.55,239.05,239.05,6355.0
2020-06-22 13:00:00,239.03,239.17,238.26,238.32,5500.0,239.03,239.17,238.26,238.32,5500.0
2020-06-22 13:10:00,238.29,238.37,237.8,237.96,4888.0,238.29,238.37,237.8,237.96,4888.0
2020-06-22 13:20:00,238.02,238.34,237.82,238.2,6535.0,238.02,238.34,237.82,238.2,6535.0
2020-06-22 13:30:00,238.24,238.32,237.71,237.71,11185.0,238.24,238.32,237.71,237.71,11185.0
2020-06-22 13:40:00,237.76,239.44,237.75,239.4,55614.0,237.76,239.44,237.75,239.4,55614.0
2020-06-22 13:50:00,239.4,240.0,239.15,239.86,6592.0,239.4,240.0,239.15,239.86,6592.0
2020-06-22 14:00:00,239.82,239.89,239.21,239.86,12972.0,239.82,239.89,239.21,239.86,12972.0
2020-06-22 14:10:00,239.92,240.14,239.8,240.04,21935.0,239.92,240.14,239.8,240.04,21935.0
2020-06-22 14:20:00,239.99,240.17,239.92,240.17,10992.0,239.99,240.17,239.92,240.17,10992.0
2020-06-22 14:30:00,240.15,240.32,239.83,239.96,8573.0,240.15,240.32,239.83,239.96,8573.0
2020-06-22 14:40:00,239.92,240.25,239.92,239.94,20725.0,239.92,240.25,239.92,239.94,20725.0
2020-06-22 14:50:00,239.97,240.01,239.45,239.8,19632.0,239.97,240.01,239.45,239.8,19632.0
2020-06-22 15:00:00,239.76,240.08,239.64,240.08,12696.0,239.76,240.08,239.64,240.08,12696.0
2020-06-22 15:10:00,240.06,240.19,239.21,239.39,17174.0,240.06,240.19,239.21,239.39,17174.0
2020-06-22 15:20:00,239.28,239.28,238.47,239.0,34504.0,239.28,239.28,238.47,239.0,34504.0
2020-06-22 15:30:00,238.99,239.48,238.93,239.48,42256.0,238.99,239.48,238.93,239.48,42256.0
2020-06-22 15:40:00,239.43,240.03,239.27,239.6,30714.0,239.43,240.03,239.27,239.6,30714.0
2020-06-22 15:50:00,239.57,241.13,239.53,241.1,97429.0,239.57,241.13,239.53,241.1,97429.0
2020-06-23 09:30:00,242.91,242.91,241.45,242.88,20065.0,242.91,242.91,241.45,242.88,20065.0
2020-06-23 09:40:00,243.07,243.49,241.69,243.21,14538.0,243.07,243.49,241.69,243.21,14538.0
2020-06-23 09:50:00,243.45,243.51,242.53,242.82,15178.0,243.45,243.51,242.53,242.82,15178.0
2020-06-23 10:00:00,242.82,243.0,241.61,241.82,8902.0,242.82,243.0,241.61,241.82,8902.0
2020-06-23 10:10:00,241.82,243.3,241.82,243.3,9025.0,241.82,243.3,241.82,243.3,9025.0
2020-06-23 10:20:00,243.38,243.76,242.67,243.69,20084.0,243.38,243.76,242.67,243.69,20084.0
2020-06-23 10:30:00,243.86,244.58,243.83,244.48,24315.0,243.86,244.58,243.83,244.48,24315.0
2020-06-23 10:40:00,244.51,244.65,243.34,243.73,18078.0,244.51,244.65,243.34,243.73,18078.0
2020-06-23 10:50:00,243.78,244.11,243.56,244.11,13306.0,243.78,244.11,243.56,244.11,13306.0
2020-06-23 11:00:00,244.02,245.17,243.68,245.13,21120.0,244.02,245.17,243.68,245.13,21120.0
2020-06-23 11:10:00,245.18,245.4,244.67,244.79,21481.0,245.18,245.4,244.67,244.79,21481.0
2020-06-23 11:20:00,244.8,245.61,244.35,245.61,23002.0,244.8,245.61,244.35,245.61,23002.0
2020-06-23 11:30:00,245.64,245.84,244.92,244.92,20586.0,245.64,245.84,244.92,244.92,20586.0
2020-06-23 11:40:00,244.91,245.33,244.86,245.33,19953.0,244.91,245.33,244.86,245.33,19953.0
2020-06-23 11:50:00,245.3,245.58,245.0,245.58,20125.0,245.3,245.58,245.0,245.58,20125.0
2020-06-23 12:00:00,245.67,245.81,245.01,245.6,17220.0,245.67,245.81,245.01,245.6,17220.0
2020-06-23 12:10:00,245.53,246.5,245.53,246.1,27718.0,245.53,246.5,245.53,246.1,27718.0
2020-06-23 12:20:00,246.15,247.14,245.94,246.88,19585.0,246.15,247.14,245.94,246.88,19585.0
2020-06-23 12:30:00,246.81,246.82,245.84,246.14,16617.0,246.81,246.82,245.84,246.14,16617.0
2020-06-23 12:40:00,246.25,246.49,245.94,246.0,13480.0,246.25,246.49,245.94,246.0,13480.0
2020-06-23 12:50:00,246.04,246.29,245.79,246.23,14658.0,246.04,246.29,245.79,246.23,14658.0
2020-06-23 13:00:00,246.26,246.56,246.18,246.52,20535.0,246.26,246.56,246.18,246.52,20535.0
2020-06-23 13:10:00,246.47,246.55,246.09,246.55,15392.0,246.47,246.55,246.09,246.55,15392.0
2020-06-23 13:20:00,246.48,246.72,246.15,246.41,12655.0,246.48,246.72,246.15,246.41,12655.0
2020-06-23 13:30:00,246.49,246.74,246.25,246.32,130310.0,246.49,246.74,246.25,246.32,130310.0
2020-06-23 13:40:00,246.35,246.65,245.88,245.96,22630.0,246.35,246.65,245.88,245.96,22630.0
2020-06-23 13:50:00,245.95,246.19,245.5,245.63,13242.0,245.95,246.19,245.5,245.63,13242.0
2020-06-23 14:00:00,245.54,245.71,244.92,245.06,21296.0,245.54,245.71,244.92,245.06,21296.0
2020-06-23 14:10:00,245.05,245.16,244.34,244.54,24071.0,245.05,245.16,244.34,244.54,24071.0
2020-06-23 14:20:00,244.62,244.86,244.16,244.17,8425.0,244.62,244.86,244.16,244.17,8425.0
2020-06-23 14:30:00,244.29,244.72,244.2,244.57,11857.0,244.29,244.72,244.2,244.57,11857.0
2020-06-23 14:40:00,244.59,244.82,244.29,244.29,29693.0,244.59,244.82,244.29,244.29,29693.0
2020-06-23 14:50:00,244.37,244.38,243.33,243.39,11500.0,244.37,244.38,243.33,243.39,11500.0
2020-06-23 15:00:00,243.33,243.51,242.77,243.1,20893.0,243.33,243.51,242.77,243.1,20893.0
2020-06-23 15:10:00,243.02,243.22,242.64,242.86,16324.0,243.02,243.22,242.64,242.86,16324.0
2020-06-23 15:20:00,242.81,242.86,242.0,242.45,14767.0,242.81,242.86,242.0,242.45,14767.0
2020-06-23 15:30:00,242.36,242.44,241.54,242.11,24733.0,242.36,242.44,241.54,242.11,24733.0
2020-06-23 15:40:00,242.1,242.99,241.85,242.58,21577.0,242.1,242.99,241.85,242.58,21577.0
2020-06-23 15:50:00,242.58,242.82,241.53,241.61,111382.0,242.58,242.82,241.53,241.61,111382.0
2020-06-24 09:30:00,239.97,242.68,239.97,241.24,31902.0,239.97,242.68,239.97,241.24,31902.0
2020-06-24 09:40:00,241.05,241.47,239.6,240.27,18621.0,241.05,241.47,239.6,240.27,18621.0
2020-06-24 09:50:00,240.15,240.41,237.76,238.29,23553.0,240.15,240.41,237.76,238.29,23553.0
2020-06-24 10:00:00,238.36,238.89,237.3,237.99,15417.0,238.36,238.89,237.3,237.99,15417.0
2020-06-24 10:10:00,237.66,238.29,237.44,237.94,21549.0,237.66,238.29,237.44,237.94,21549.0
2020-06-24 10:20:00,237.76,238.28,237.67,237.93,29991.0,237.76,238.28,237.67,237.93,29991.0
2020-06-24 10:30:00,237.86,237.93,236.35,236.41,40190.0,237.86,237.93,236.35,236.41,40190.0
2020-06-24 10:40:00,236.42,237.66,236.18,237.41,37892.0,236.42,237.66,236.18,237.41,37892.0
2020-06-24 10:50:00,237.46,237.64,236.4,236.9,21119.0,237.46,237.64,236.4,236.9,21119.0
2020-06-24 11:00:00,236.72,236.9,235.39,235.39,60792.0,236.72,236.9,235.39,235.39,60792.0
2020-06-24 11:10:00,235.48,235.49,233.71,234.37,42633.0,235.48,235.49,233.71,234.37,42633.0
2020-06-24 11:20:00,234.25,235.29,234.14,235.17,17168.0,234.25,235.29,234.14,235.17,17168.0
2020-06-24 11:30:00,235.09,235.23,233.79,233.87,13937.0,235.09,235.23,233.79,233.87,13937.0
2020-06-24 11:40:00,233.9,233.9,232.64,232.96,23564.0,233.9,233.9,232.64,232.96,23564.0
2020-06-24 11:50:00,232.99,233.88,232.99,233.88,21625.0,232.99,233.88,232.99,233.88,21625.0
2020-06-24 12:00:00,233.86,234.55,233.29,233.35,30298.0,233.86,234.55,233.29,233.35,30298.0
2020-06-24 12:10:00,233.4,233.96,232.84,233.6,37301.0,233.4,233.96,232.84,233.6,37301.0
2020-06-24 12:20:00,233.63,234.34,233.32,233.52,19386.0,233.63,234.34,233.32,233.52,19386.0
2020-06-24 12:30:00,233.45,233.8,233.24,233.41,19566.0,233.45,233.8,233.24,233.41,19566.0
2020-06-24 12:40:00,233.4,234.29,233.33,233.84,23163.0,233.4,234.29,233.33,233.84,23163.0
2020-06-24 12:50:00,233.88,234.41,233.58,234.25,24496.0,233.88,234.41,233.58,234.25,24496.0
2020-06-24 13:00:00,234.23,235.31,234.07,234.45,52841.0,234.23,235.31,234.07,234.45,52841.0
2020-06-24 13:10:00,234.48,234.93,234.09,234.71,24036.0,234.48,234.93,234.09,234.71,24036.0
2020-06-24 13:20:00,234.61,234.61,233.18,233.29,24333.0,234.61,234.61,233.18,233.29,24333.0
2020-06-24 13:30:00,233.31,233.31,232.61,232.69,28559.0,233.31,233.31,232.61,232.69,28559.0
2020-06-24 13:40:00,232.71,233.11,232.25,233.11,31233.0,232.71,233.11,232.25,233.11,31233.0
2020-06-24 13:50:00,233.11,233.11,232.0,232.56,24570.0,233.11,233.11,232.0,232.56,24570.0
2020-06-24 14:00:00,232.6,233.4,231.59,233.35,43189.0,232.6,233.4,231.59,233.35,43189.0
2020-06-24 14:10:00,233.27,233.55,232.89,233.19,15331.0,233.27,233.55,232.89,233.19,15331.0
2020-06-24 14:20:00,233.18,233.45,232.96,233.29,19043.0,233.18,233.45,232.96,233.29,19043.0
2020-06-24 14:30:00,233.25,233.38,232.55,232.7,16782.0,233.25,233.38,232.55,232.7,16782.0
2020-06-24 14:40:00,232.6,232.73,231.54,232.05,27832.0,232.6,232.73,231.54,232.05,27832.0
2020-06-24 14:50:00,232.0,232.25,231.43,231.73,29868.0,232.0,232.25,231.43,231.73,29868.0
2020-06-24 15:00:00,231.85,232.66,231.85,232.51,16159.0,231.85,232.66,231.85,232.51,16159.0
2020-06-24 15:10:00,232.57,233.83,232.12,233.69,26051.0,232.57,233.83,232.12,233.69,26051.0
2020-06-24 15:20:00,233.59,233.73,232.97,233.33,24537.0,233.59,233.73,232.97,233.33,24537.0
2020-06-24 15:30:00,233.34,233.8,233.07,233.38,43808.0,233.34,233.8,233.07,233.38,43808.0
2020-06-24 15:40:00,233.34,234.18,233.34,233.58,55407.0,233.34,234.18,233.34,233.58,55407.0
2020-06-24 15:50:00,233.52,233.62,232.61,233.44,132287.0,233.52,233.62,232.61,233.44,132287.0
2020-06-25 09:30:00,233.5,233.79,230.23,230.77,58045.0,233.5,233.79,230.23,230.77,58045.0
2020-06-25 09:40:00,230.95,231.0,228.37,229.03,33249.0,230.95,231.0,228.37,229.03,33249.0
2020-06-25 09:50:00,228.85,230.96,228.51,230.84,22559.0,228.85,230.96,228.51,230.84,22559.0
2020-06-25 10:00:00,230.9,231.32,229.76,230.48,33241.0,230.9,231.32,229.76,230.48,33241.0
2020-06-25 10:10:00,230.64,231.75,230.63,231.15,27318.0,230.64,231.75,230.63,231.15,27318.0
2020-06-25 10:20:00,231.19,232.34,231.01,231.81,20853.0,231.19,232.34,231.01,231.81,20853.0
2020-06-25 10:30:00,232.15,232.43,231.68,232.2,19868.0,232.15,232.43,231.68,232.2,19868.0
2020-06-25 10:40:00,232.23,234.06,231.74,232.91,42504.0,232.23,234.06,231.74,232.91,42504.0
2020-06-25 10:50:00,232.4,233.01,232.13,232.5,22027.0,232.4,233.01,232.13,232.5,22027.0
2020-06-25 11:00:00,232.48,232.48,231.6,232.28,18161.0,232.48,232.48,231.6,232.28,18161.0
2020-06-25 11:10:00,232.23,232.59,231.76,232.28,17994.0,232.23,232.59,231.76,232.28,17994.0
2020-06-25 11:20:00,232.2,232.69,231.93,232.18,15250.0,232.2,232.69,231.93,232.18,15250.0
2020-06-25 11:30:00,232.2,232.2,231.15,231.72,21318.0,232.2,232.2,231.15,231.72,21318.0
2020-06-25 11:40:00,231.44,231.94,231.02,231.86,16055.0,231.44,231.94,231.02,231.86,16055.0
2020-06-25 11:50:00,231.88,232.5,231.67,232.5,12086.0,231.88,232.5,231.67,232.5,12086.0
2020-06-25 12:00:00,232.64,233.55,232.64,233.44,13731.0,232.64,233.55,232.64,233.44,13731.0
2020-06-25 12:10:00,233.44,233.8,233.38,233.62,11171.0,233.44,233.8,233.38,233.62,11171.0
2020-06-25 12:20:00,233.61,233.93,233.49,233.59,17092.0,233.61,233.93,233.49,233.59,17092.0
2020-06-25 12:30:00,233.59,233.71,232.91,232.95,15347.0,233.59,233.71,232.91,232.95,15347.0
2020-06-25 12:40:00,232.82,233.99,232.82,233.91,18214.0,232.82,233.99,232.82,233.91,18214.0
2020-06-25 12:50:00,233.91,234.12,233.59,233.89,14236.0,233.91,234.12,233.59,233.89,14236.0
2020-06-25 13:00:00,233.78,233.85,233.56,233.76,18686.0,233.78,233.85,233.56,233.76,18686.0
2020-06-25 13:10:00,233.81,233.81,233.37,233.44,18116.0,233.81,233.81,233.37,233.44,18116.0
2020-06-25 13:20:00,233.42,233.65,233.02,233.1,16626.0,233.42,233.65,233.02,233.1,16626.0
2020-06-25 13:30:00,232.99,233.46,232.88,233.28,21464.0,232.99,233.46,232.88,233.28,21464.0
2020-06-25 13:40:00,233.36,233.49,233.02,233.41,17917.0,233.36,233.49,233.02,233.41,17917.0
2020-06-25 13:50:00,233.47,233.51,232.65,232.78,18650.0,233.47,233.51,232.65,232.78,18650.0
2020-06-25 14:00:00,232.87,233.2,232.65,233.16,13664.0,232.87,233.2,232.65,233.16,13664.0
2020-06-25 14:10:00,233.07,233.31,232.85,232.85,10745.0,233.07,233.31,232.85,232.85,10745.0
2020-06-25 14:20:00,232.86,232.9,231.92,232.0,17589.0,232.86,232.9,231.92,232.0,17589.0
2020-06-25 14:30:00,231.91,232.06,230.99,231.17,45504.0,231.91,232.06,230.99,231.17,45504.0
2020-06-25 14:40:00,231.23,231.88,231.23,231.61,10700.0,231.23,231.88,231.23,231.61,10700.0
2020-06-25 14:50:00,231.54,232.66,231.43,232.27,25155.0,231.54,232.66,231.43,232.27,25155.0
2020-06-25 15:00:00,232.21,233.42,232.02,233.09,20399.0,232.21,233.42,232.02,233.09,20399.0
2020-06-25 15:10:00,233.14,233.52,232.85,233.33,27746.0,233.14,233.52,232.85,233.33,27746.0
2020-06-25 15:20:00,233.2,234.42,233.17,234.07,41583.0,233.2,234.42,233.17,234.07,41583.0
2020-06-25 15:30:00,233.87,234.63,233.61,234.02,24942.0,233.87,234.63,233.61,234.02,24942.0
2020-06-25 15:40:00,234.09,234.48,233.79,233.99,41978.0,234.09,234.48,233.79,233.99,41978.0
2020-06-25 15:50:00,233.93,234.81,233.0,234.43,176556.0,233.93,234.81,233.0,234.43,176556.0
2020-06-26 09:30:00,234.93,236.71,232.83,234.12,18929.0,234.93,236.71,232.83,234.12,18929.0
2020-06-26 09:40:00,233.93,233.93,232.18,232.81,16470.0,233.93,233.93,232.18,232.81,16470.0
2020-06-26 09:50:00,232.96,234.27,232.35,234.27,22702.0,232.96,234.27,232.35,234.27,22702.0
2020-06-26 10:00:00,234.19,234.19,232.85,233.24,9094.0,234.19,234.19,232.85,233.24,9094.0
2020-06-26 10:10:00,233.04,233.18,231.78,232.29,13199.0,233.04,233.18,231.78,232.29,13199.0
2020-06-26 10:20:00,232.41,232.54,231.59,232.54,12989.0,232.41,232.54,231.59,232.54,12989.0
2020-06-26 10:30:00,232.31,232.71,230.86,230.86,14623.0,232.31,232.71,230.86,230.86,14623.0
2020-06-26 10:40:00,230.75,231.78,230.69,231.28,8252.0,230.75,231.78,230.69,231.28,8252.0
2020-06-26 10:50:00,230.97,231.63,230.66,231.29,12581.0,230.97,231.63,230.66,231.29,12581.0
2020-06-26 11:00:00,231.54,233.28,231.4,233.12,16858.0,231.54,233.28,231.4,233.12,16858.0
2020-06-26 11:10:00,233.07,233.84,232.92,233.46,19714.0,233.07,233.84,232.92,233.46,19714.0
2020-06-26 11:20:00,233.33,234.43,233.21,234.02,13009.0,233.33,234.43,233.21,234.02,13009.0
2020-06-26 11:30:00,234.18,234.93,233.33,234.84,21016.0,234.18,234.93,233.33,234.84,21016.0
2020-06-26 11:40:00,234.68,235.39,234.59,235.25,8132.0,234.68,235.39,234.59,235.25,8132.0
2020-06-26 11:50:00,235.21,235.47,234.91,235.18,7852.0,235.21,235.47,234.91,235.18,7852.0
2020-06-26 12:00:00,235.21,235.23,234.23,234.36,10739.0,235.21,235.23,234.23,234.36,10739.0
2020-06-26 12:10:00,234.38,234.62,233.54,233.61,6841.0,234.38,234.62,233.54,233.61,6841.0
2020-06-26 12:20:00,233.54,234.5,233.23,234.19,6533.0,233.54,234.5,233.23,234.19,6533.0
2020-06-26 12:30:00,234.14,234.25,233.66,234.21,11620.0,234.14,234.25,233.66,234.21,11620.0
2020-06-26 12:40:00,234.27,234.27,233.44,234.06,4594.0,234.27,234.27,233.44,234.06,4594.0
2020-06-26 12:50:00,233.91,234.92,233.91,234.75,6524.0,233.91,234.92,233.91,234.75,6524.0
2020-06-26 13:00:00,234.65,235.28,234.59,235.19,8678.0,234.65,235.28,234.59,235.19,8678.0
2020-06-26 13:10:00,235.19,235.19,234.75,234.85,5686.0,235.19,235.19,234.75,234.85,5686.0
2020-06-26 13:20:00,234.85,235.11,234.6,234.87,5049.0,234.85,235.11,234.6,234.87,5049.0
2020-06-26 13:30:00,234.99,235.25,234.53,235.08,6245.0,234.99,235.25,234.53,235.08,6245.0
2020-06-26 13:40:00,235.03,235.09,234.58,235.0,11920.0,235.03,235.09,234.58,235.0,11920.0
2020-06-26 13:50:00,234.97,234.99,234.21,234.27,9079.0,234.97,234.99,234.21,234.27,9079.0
2020-06-26 14:00:00,234.27,234.91,233.99,234.53,8767.0,234.27,234.91,233.99,234.53,8767.0
2020-06-26 14:10:00,234.74,235.01,234.25,234.48,13159.0,234.74,235.01,234.25,234.48,13159.0
2020-06-26 14:20:00,234.38,234.58,233.81,234.14,7914.0,234.38,234.58,233.81,234.14,7914.0
2020-06-26 14:30:00,234.03,234.21,233.68,233.71,14709.0,234.03,234.21,233.68,233.71,14709.0
2020-06-26 14:40:00,233.77,234.06,233.47,233.93,10546.0,233.77,234.06,233.47,233.93,10546.0
2020-06-26 14:50:00,233.98,234.27,233.63,233.92,7641.0,233.98,234.27,233.63,233.92,7641.0
2020-06-26 15:00:00,234.01,234.46,233.18,233.54,25114.0,234.01,234.46,233.18,233.54,25114.0
2020-06-26 15:10:00,233.55,234.11,233.1,233.83,14903.0,233.55,234.11,233.1,233.83,14903.0
2020-06-26 15:20:00,233.77,234.3,233.5,234.28,23582.0,233.77,234.3,233.5,234.28,23582.0
2020-06-26 15:30:00,234.27,234.27,233.22,233.39,22219.0,234.27,234.27,233.22,233.39,22219.0
2020-06-26 15:40:00,233.43,234.75,233.04,233.04,34943.0,233.43,234.75,233.04,233.04,34943.0
2020-06-26 15:50:00,233.27,233.65,231.13,232.29,185848.0,233.27,233.65,231.13,232.29,185848.0
2020-06-29 09:30:00,232.53,233.93,228.83,228.83,20185.0,232.53,233.93,228.83,228.83,20185.0
2020-06-29 09:40:00,228.81,229.39,227.83,228.86,14650.0,228.81,229.39,227.83,228.86,14650.0
2020-06-29 09:50:00,228.86,229.88,227.75,229.65,20652.0,228.86,229.88,227.75,229.65,20652.0
2020-06-29 10:00:00,229.84,230.45,228.93,229.96,14068.0,229.84,230.45,228.93,229.96,14068.0
2020-06-29 10:10:00,230.28,231.14,229.28,231.14,12910.0,230.28,231.14,229.28,231.14,12910.0
2020-06-29 10:20:00,231.28,231.73,231.01,231.62,8002.0,231.28,231.73,231.01,231.62,8002.0
2020-06-29 10:30:00,231.61,232.27,231.51,232.16,12411.0,231.61,232.27,231.51,232.16,12411.0
2020-06-29 10:40:00,232.09,232.39,231.61,232.21,4397.0,232.09,232.39,231.61,232.21,4397.0
2020-06-29 10:50:00,232.52,232.68,231.65,231.94,5127.0,232.52,232.68,231.65,231.94,5127.0
2020-06-29 11:00:00,232.15,232.21,230.88,231.28,5638.0,232.15,232.21,230.88,231.28,5638.0
2020-06-29 11:10:00,230.99,231.74,230.98,231.45,11061.0,230.99,231.74,230.98,231.45,11061.0
2020-06-29 11:20:00,231.11,231.53,231.03,231.06,23481.0,231.11,231.53,231.03,231.06,23481.0
2020-06-29 11:30:00,231.3,231.43,230.59,230.76,18975.0,231.3,231.43,230.59,230.76,18975.0
2020-06-29 11:40:00,230.74,231.03,230.19,230.83,16202.0,230.74,231.03,230.19,230.83,16202.0
2020-06-29 11:50:00,230.85,231.58,230.72,231.57,3242.0,230.85,231.58,230.72,231.57,3242.0
2020-06-29 12:00:00,231.61,232.2,231.51,232.02,5800.0,231.61,232.2,231.51,232.02,5800.0
2020-06-29 12:10:00,232.02,232.29,231.83,232.09,8956.0,232.02,232.29,231.83,232.09,8956.0
2020-06-29 12:20:00,232.12,232.19,231.8,231.96,7170.0,232.12,232.19,231.8,231.96,7170.0
2020-06-29 12:30:00,231.96,232.32,231.93,232.32,4129.0,231.96,232.32,231.93,232.32,4129.0
2020-06-29 12:40:00,232.2,232.39,232.13,232.13,2700.0,232.2,232.39,232.13,232.13,2700.0
2020-06-29 12:50:00,232.32,232.45,231.95,232.36,3289.0,232.32,232.45,231.95,232.36,3289.0
2020-06-29 13:00:00,232.58,232.58,231.98,232.14,3035.0,232.58,232.58,231.98,232.14,3035.0
2020-06-29 13:10:00,232.16,232.38,231.97,232.03,2419.0,232.16,232.38,231.97,232.03,2419.0
2020-06-29 13:20:00,231.83,232.09,231.81,231.94,3460.0,231.83,232.09,231.81,231.94,3460.0
2020-06-29 13:30:00,231.94,232.43,231.78,232.26,3691.0,231.94,232.43,231.78,232.26,3691.0
2020-06-29 13:40:00,232.26,232.45,231.96,232.21,5205.0,232.26,232.45,231.96,232.21,5205.0
2020-06-29 13:50:00,232.31,232.33,231.46,231.55,11677.0,232.31,232.33,231.46,231.55,11677.0
2020-06-29 14:00:00,231.68,231.82,231.12,231.32,4559.0,231.68,231.82,231.12,231.32,4559.0
2020-06-29 14:10:00,231.25,231.7,230.8,230.8,5854.0,231.25,231.7,230.8,230.8,5854.0
2020-06-29 14:20:00,230.77,231.44,230.77,231.04,5098.0,230.77,231.44,230.77,231.04,5098.0
2020-06-29 14:30:00,231.21,231.36,231.01,231.25,3886.0,231.21,231.36,231.01,231.25,3886.0
2020-06-29 14:40:00,231.29,231.34,230.8,230.8,5787.0,231.29,231.34,230.8,230.8,5787.0
2020-06-29 14:50:00,230.68,230.77,230.39,230.49,6057.0,230.68,230.77,230.39,230.49,6057.0
2020-06-29 15:00:00,230.54,230.55,229.41,229.99,27990.0,230.54,230.55,229.41,229.99,27990.0
2020-06-29 15:10:00,229.96,230.41,229.68,230.33,24185.0,229.96,230.41,229.68,230.33,24185.0
2020-06-29 15:20:00,230.38,230.69,230.3,230.36,9967.0,230.38,230.69,230.3,230.36,9967.0
2020-06-29 15:30:00,230.44,231.11,230.44,231.01,12372.0,230.44,231.11,230.44,231.01,12372.0
2020-06-29 15:40:00,231.02,231.27,230.24,230.38,27950.0,231.02,231.27,230.24,230.38,27950.0
2020-06-29 15:50:00,230.38,232.28,230.29,232.25,65655.0,230.38,232.28,230.29,232.25,65655.0
2020-06-30 09:30:00,232.95,234.01,231.2,232.61,18938.0,232.95,234.01,231.2,232.61,18938.0
2020-06-30 09:40:00,232.26,233.56,232.03,232.72,16203.0,232.26,233.56,232.03,232.72,16203.0
2020-06-30 09:50:00,232.74,233.09,232.08,232.71,18580.0,232.74,233.09,232.08,232.71,18580.0
2020-06-30 10:00:00,232.96,234.13,232.77,234.13,19131.0,232.96,234.13,232.77,234.13,19131.0
2020-06-30 10:10:00,234.15,234.56,233.75,234.18,8289.0,234.15,234.56,233.75,234.18,8289.0
2020-06-30 10:20:00,234.17,234.72,233.94,234.41,7765.0,234.17,234.72,233.94,234.41,7765.0
2020-06-30 10:30:00,234.41,236.11,234.36,236.11,30802.0,234.41,236.11,234.36,236.11,30802.0
2020-06-30 10:40:00,236.06,236.95,235.56,235.56,14817.0,236.06,236.95,235.56,235.56,14817.0
2020-06-30 10:50:00,235.53,237.0,235.24,236.99,18847.0,235.53,237.0,235.24,236.99,18847.0
2020-06-30 11:00:00,236.92,237.09,236.57,236.91,16499.0,236.92,237.09,236.57,236.91,16499.0
2020-06-30 11:10:00,237.06,237.7,236.62,237.47,27741.0,237.06,237.7,236.62,237.47,27741.0
2020-06-30 11:20:00,237.53,238.07,237.35,237.35,35525.0,237.53,238.07,237.35,237.35,35525.0
2020-06-30 11:30:00,237.33,237.92,237.24,237.92,15220.0,237.33,237.92,237.24,237.92,15220.0
2020-06-30 11:40:00,237.92,238.01,237.4,237.64,17472.0,237.92,238.01,237.4,237.64,17472.0
2020-06-30 11:50:00,237.62,237.83,237.19,237.83,23554.0,237.62,237.83,237.19,237.83,23554.0
2020-06-30 12:00:00,237.9,238.99,237.9,238.91,28983.0,237.9,238.99,237.9,238.91,28983.0
2020-06-30 12:10:00,238.94,239.36,238.83,239.04,33746.0,238.94,239.36,238.83,239.04,33746.0
2020-06-30 12:20:00,239.07,239.17,238.6,239.04,23595.0,239.07,239.17,238.6,239.04,23595.0
2020-06-30 12:30:00,239.03,239.43,238.57,238.74,36290.0,239.03,239.43,238.57,238.74,36290.0
2020-06-30 12:40:00,238.71,238.89,238.14,238.75,24252.0,238.71,238.89,238.14,238.75,24252.0
2020-06-30 12:50:00,238.75,239.41,238.75,239.32,26803.0,238.75,239.41,238.75,239.32,26803.0
2020-06-30 13:00:00,239.33,239.49,238.04,238.34,14137.0,239.33,239.49,238.04,238.34,14137.0
2020-06-30 13:10:00,238.31,238.31,237.7,237.96,17389.0,238.31,238.31,237.7,237.96,17389.0
2020-06-30 13:20:00,238.04,238.04,237.7,237.75,8710.0,238.04,238.04,237.7,237.75,8710.0
2020-06-30 13:30:00,237.8,238.13,237.64,237.79,19843.0,237.8,238.13,237.64,237.79,19843.0
2020-06-30 13:40:00,237.71,238.03,237.48,238.01,10317.0,237.71,238.03,237.48,238.01,10317.0
2020-06-30 13:50:00,237.95,238.19,237.66,237.69,10851.0,237.95,238.19,237.66,237.69,10851.0
2020-06-30 14:00:00,237.61,237.79,237.19,237.79,12142.0,237.61,237.79,237.19,237.79,12142.0
2020-06-30 14:10:00,237.76,238.01,237.5,237.93,10734.0,237.76,238.01,237.5,237.93,10734.0
2020-06-30 14:20:00,237.93,238.17,237.7,238.1,10228.0,237.93,238.17,237.7,238.1,10228.0
2020-06-30 14:30:00,238.1,238.37,237.85,238.37,8781.0,238.1,238.37,237.85,238.37,8781.0
2020-06-30 14:40:00,238.31,238.61,238.24,238.46,15747.0,238.31,238.61,238.24,238.46,15747.0
2020-06-30 14:50:00,238.48,239.08,238.42,238.94,14861.0,238.48,239.08,238.42,238.94,14861.0
2020-06-30 15:00:00,238.96,238.96,237.86,237.86,15623.0,238.96,238.96,237.86,237.86,15623.0
2020-06-30 15:10:00,237.78,238.1,237.54,237.58,24306.0,237.78,238.1,237.54,237.58,24306.0
2020-06-30 15:20:00,237.5,238.53,237.5,238.02,27498.0,237.5,238.53,237.5,238.02,27498.0
2020-06-30 15:30:00,238.0,238.35,237.97,238.1,22692.0,238.0,238.35,237.97,238.1,22692.0
2020-06-30 15:40:00,238.2,238.32,237.82,238.27,27631.0,238.2,238.32,237.82,238.27,27631.0
2020-06-30 15:50:00,239.45,239.95,238.87,239.19,131440.0,239.45,239.95,238.87,239.19,131440.0
2020-07-01 09:30:00,239.94,242.49,238.41,238.58,69485.0,239.94,242.49,238.41,238.58,69485.0
2020-07-01 09:40:00,239.06,240.47,238.15,238.16,16420.0,239.06,240.47,238.15,238.16,16420.0
2020-07-01 09:50:00,238.36,238.74,237.8,238.59,16407.0,238.36,238.74,237.8,238.59,16407.0
2020-07-01 10:00:00,239.18,239.8,238.14,239.79,29758.0,239.18,239.8,238.14,239.79,29758.0
2020-07-01 10:10:00,239.66,239.67,238.47,239.26,26035.0,239.66,239.67,238.47,239.26,26035.0
2020-07-01 10:20:00,239.33,240.48,239.23,240.26,17056.0,239.33,240.48,239.23,240.26,17056.0
2020-07-01 10:30:00,239.92,241.69,239.92,241.28,38383.0,239.92,241.69,239.92,241.28,38383.0
2020-07-01 10:40:00,241.6,241.61,239.61,239.71,24571.0,241.6,241.61,239.61,239.71,24571.0
2020-07-01 10:50:00,239.84,240.09,239.17,239.24,16219.0,239.84,240.09,239.17,239.24,16219.0
2020-07-01 11:00:00,239.33,239.62,238.89,239.6,27038.0,239.33,239.62,238.89,239.6,27038.0
2020-07-01 11:10:00,239.61,240.96,239.5,240.72,21254.0,239.61,240.96,239.5,240.72,21254.0
2020-07-01 11:20:00,240.45,240.8,238.89,238.9,19919.0,240.45,240.8,238.89,238.9,19919.0
2020-07-01 11:30:00,239.12,239.59,238.87,239.06,6655.0,239.12,239.59,238.87,239.06,6655.0
2020-07-01 11:40:00,239.13,240.41,238.92,240.34,9004.0,239.13,240.41,238.92,240.34,9004.0
2020-07-01 11:50:00,240.48,240.48,239.38,240.0,14612.0,240.48,240.48,239.38,240.0,14612.0
2020-07-01 12:00:00,239.99,240.49,239.55,240.48,12943.0,239.99,240.49,239.55,240.48,12943.0
2020-07-01 12:10:00,240.35,240.77,240.23,240.3,11960.0,240.35,240.77,240.23,240.3,11960.0
2020-07-01 12:20:00,240.38,240.84,240.21,240.64,6077.0,240.38,240.84,240.21,240.64,6077.0
2020-07-01 12:30:00,240.64,241.12,240.54,241.07,13829.0,240.64,241.12,240.54,241.07,13829.0
2020-07-01 12:40:00,240.98,240.98,239.99,240.09,14637.0,240.98,240.98,239.99,240.09,14637.0
2020-07-01 12:50:00,240.12,240.32,239.5,240.32,8032.0,240.12,240.32,239.5,240.32,8032.0
2020-07-01 13:00:00,240.28,240.33,239.77,239.79,12080.0,240.28,240.33,239.77,239.79,12080.0
2020-07-01 13:10:00,239.73,240.5,239.64,240.32,10942.0,239.73,240.5,239.64,240.32,10942.0
2020-07-01 13:20:00,240.29,240.29,239.81,240.16,11109.0,240.29,240.29,239.81,240.16,11109.0
2020-07-01 13:30:00,240.24,241.24,240.14,241.24,20510.0,240.24,241.24,240.14,241.24,20510.0
2020-07-01 13:40:00,241.16,241.16,240.47,240.61,15889.0,241.16,241.16,240.47,240.61,15889.0
2020-07-01 13:50:00,240.58,241.13,240.43,240.99,9991.0,240.58,241.13,240.43,240.99,9991.0
2020-07-01 14:00:00,240.89,241.07,240.3,240.54,13505.0,240.89,241.07,240.3,240.54,13505.0
2020-07-01 14:10:00,240.63,240.75,240.21,240.69,14316.0,240.63,240.75,240.21,240.69,14316.0
2020-07-01 14:20:00,240.79,240.83,240.14,240.47,19053.0,240.79,240.83,240.14,240.47,19053.0
2020-07-01 14:30:00,240.63,241.16,240.37,240.79,21336.0,240.63,241.16,240.37,240.79,21336.0
2020-07-01 14:40:00,240.82,240.92,240.42,240.65,12487.0,240.82,240.92,240.42,240.65,12487.0
2020-07-01 14:50:00,240.72,241.48,240.71,241.39,21835.0,240.72,241.48,240.71,241.39,21835.0
2020-07-01 15:00:00,241.54,241.8,241.24,241.72,11078.0,241.54,241.8,241.24,241.72,11078.0
2020-07-01 15:10:00,241.78,241.84,241.31,241.79,15843.0,241.78,241.84,241.31,241.79,15843.0
2020-07-01 15:20:00,241.83,242.47,241.83,242.16,23728.0,241.83,242.47,241.83,242.16,23728.0
2020-07-01 15:30:00,242.16,242.67,241.95,242.18,16584.0,242.16,242.67,241.95,242.18,16584.0
2020-07-01 15:40:00,242.14,242.51,242.0,242.18,48079.0,242.14,242.51,242.0,242.18,48079.0
2020-07-01 15:50:00,242.14,242.22,241.02,241.16,58948.0,242.14,242.22,241.02,241.16,58948.0
2020-07-02 09:30:00,242.51,244.4,241.95,242.49,37565.0,242.51,244.4,241.95,242.49,37565.0
2020-07-02 09:40:00,242.35,243.53,241.05,241.42,11742.0,242.35,243.53,241.05,241.42,11742.0
2020-07-02 09:50:00,241.58,242.26,241.13,241.92,30523.0,241.58,242.26,241.13,241.92,30523.0
2020-07-02 10:00:00,241.95,242.63,241.74,242.46,7527.0,241.95,242.63,241.74,242.46,7527.0
2020-07-02 10:10:00,242.56,242.68,241.66,242.61,9065.0,242.56,242.68,241.66,242.61,9065.0
2020-07-02 10:20:00,242.62,243.34,241.76,241.83,12981.0,242.62,243.34,241.76,241.83,12981.0
2020-07-02 10:30:00,241.94,242.81,241.84,242.77,8916.0,241.94,242.81,241.84,242.77,8916.0
2020-07-02 10:40:00,242.75,243.32,242.53,242.61,63384.0,242.75,243.32,242.53,242.61,63384.0
2020-07-02 10:50:00,242.63,242.73,241.43,241.81,29812.0,242.63,242.73,241.43,241.81,29812.0
2020-07-02 11:00:00,241.79,242.13,240.89,241.34,10020.0,241.79,242.13,240.89,241.34,10020.0
2020-07-02 11:10:00,241.3,241.42,240.72,241.24,10630.0,241.3,241.42,240.72,241.24,10630.0
2020-07-02 11:20:00,241.0,241.05,239.7,239.8,10671.0,241.0,241.05,239.7,239.8,10671.0
2020-07-02 11:30:00,239.79,240.6,239.57,240.54,14284.0,239.79,240.6,239.57,240.54,14284.0
2020-07-02 11:40:00,240.24,240.51,239.97,239.97,72440.0,240.24,240.51,239.97,239.97,72440.0
2020-07-02 11:50:00,240.1,240.34,239.95,240.22,32052.0,240.1,240.34,239.95,240.22,32052.0
2020-07-02 12:00:00,240.27,240.5,239.86,240.22,13193.0,240.27,240.5,239.86,240.22,13193.0
2020-07-02 12:10:00,240.27,240.43,239.92,240.37,18805.0,240.27,240.43,239.92,240.37,18805.0
2020-07-02 12:20:00,240.4,241.22,240.19,241.16,21897.0,240.4,241.22,240.19,241.16,21897.0
2020-07-02 12:30:00,241.26,241.65,240.87,241.65,5478.0,241.26,241.65,240.87,241.65,5478.0
2020-07-02 12:40:00,241.31,241.91,241.13,241.14,12348.0,241.31,241.91,241.13,241.14,12348.0
2020-07-02 12:50:00,241.29,241.33,240.65,240.9,3996.0,241.29,241.33,240.65,240.9,3996.0
2020-07-02 13:00:00,241.07,241.83,240.96,241.59,5629.0,241.07,241.83,240.96,241.59,5629.0
2020-07-02 13:10:00,241.65,241.65,241.29,241.56,3760.0,241.65,241.65,241.29,241.56,3760.0
2020-07-02 13:20:00,241.72,241.91,241.49,241.76,6321.0,241.72,241.91,241.49,241.76,6321.0
2020-07-02 13:30:00,241.65,241.7,241.18,241.27,6320.0,241.65,241.7,241.18,241.27,6320.0
2020-07-02 13:40:00,241.42,241.42,241.17,241.39,2844.0,241.42,241.42,241.17,241.39,2844.0
2020-07-02 13:50:00,241.37,241.39,240.73,240.81,5181.0,241.37,241.39,240.73,240.81,5181.0
2020-07-02 14:00:00,240.8,241.0,240.46,240.57,4280.0,240.8,241.0,240.46,240.57,4280.0
2020-07-02 14:10:00,240.58,240.67,240.36,240.67,3527.0,240.58,240.67,240.36,240.67,3527.0
2020-07-02 14:20:00,240.55,240.89,240.44,240.58,5290.0,240.55,240.89,240.44,240.58,5290.0
2020-07-02 14:30:00,240.6,240.86,240.34,240.47,11366.0,240.6,240.86,240.34,240.47,11366.0
2020-07-02 14:40:00,240.47,240.53,240.08,240.18,9216.0,240.47,240.53,240.08,240.18,9216.0
2020-07-02 14:50:00,240.19,240.46,240.1,240.34,18160.0,240.19,240.46,240.1,240.34,18160.0
2020-07-02 15:00:00,240.3,240.9,239.88,240.58,24704.0,240.3,240.9,239.88,240.58,24704.0
2020-07-02 15:10:00,240.39,240.74,240.34,240.54,10684.0,240.39,240.74,240.34,240.54,10684.0
2020-07-02 15:20:00,240.56,240.93,240.42,240.52,9679.0,240.56,240.93,240.42,240.52,9679.0
2020-07-02 15:30:00,240.52,240.87,240.46,240.59,9516.0,240.52,240.87,240.46,240.59,9516.0
2020-07-02 15:40:00,240.62,240.65,239.7,239.72,15483.0,240.62,240.65,239.7,239.72,15483.0
2020-07-02 15:50:00,239.61,240.28,239.18,240.27,88788.0,239.61,240.28,239.18,240.27,88788.0
2020-07-06 09:30:00,243.32,245.5,243.07,245.01,31230.0,243.32,245.5,243.07,245.01,31230.0
2020-07-06 09:40:00,244.74,245.92,243.32,243.41,21963.0,244.74,245.92,243.32,243.41,21963.0
2020-07-06 09:50:00,243.5,246.9,243.32,246.67,45098.0,243.5,246.9,243.32,246.67,45098.0
2020-07-06 10:00:00,246.82,247.47,245.04,245.53,9968.0,246.82,247.47,245.04,245.53,9968.0
2020-07-06 10:10:00,245.75,246.83,245.26,245.9,38371.0,245.75,246.83,245.26,245.9,38371.0
2020-07-06 10:20:00,246.22,246.49,245.65,246.12,15840.0,246.22,246.49,245.65,246.12,15840.0
2020-07-06 10:30:00,246.09,246.9,246.08,246.63,7066.0,246.09,246.9,246.08,246.63,7066.0
2020-07-06 10:40:00,246.54,246.8,246.0,246.8,8554.0,246.54,246.8,246.0,246.8,8554.0
2020-07-06 10:50:00,246.74,247.3,246.73,247.17,5935.0,246.74,247.3,246.73,247.17,5935.0
2020-07-06 11:00:00,247.0,247.67,246.95,247.48,10327.0,247.0,247.67,246.95,247.48,10327.0
2020-07-06 11:10:00,247.47,247.71,247.22,247.37,13137.0,247.47,247.71,247.22,247.37,13137.0
2020-07-06 11:20:00,247.5,247.82,247.38,247.62,10475.0,247.5,247.82,247.38,247.62,10475.0
2020-07-06 11:30:00,247.53,248.35,247.46,248.19,16473.0,247.53,248.35,247.46,248.19,16473.0
2020-07-06 11:40:00,248.24,248.24,247.65,247.65,19141.0,248.24,248.24,247.65,247.65,19141.0
2020-07-06 11:50:00,247.65,247.66,246.41,246.48,8926.0,247.65,247.66,246.41,246.48,8926.0
2020-07-06 12:00:00,246.43,246.63,245.57,245.81,7069.0,246.43,246.63,245.57,245.81,7069.0
2020-07-06 12:10:00,245.89,246.1,245.51,245.52,7631.0,245.89,246.1,245.51,245.52,7631.0
2020-07-06 12:20:00,245.52,245.84,245.29,245.76,10395.0,245.52,245.84,245.29,245.76,10395.0
2020-07-06 12:30:00,245.77,246.04,245.52,246.04,7102.0,245.77,246.04,245.52,246.04,7102.0
2020-07-06 12:40:00,246.04,246.37,246.03,246.23,13632.0,246.04,246.37,246.03,246.23,13632.0
2020-07-06 12:50:00,246.29,246.29,245.9,246.14,5577.0,246.29,246.29,245.9,246.14,5577.0
2020-07-06 13:00:00,246.15,246.64,246.02,246.35,14521.0,246.15,246.64,246.02,246.35,14521.0
2020-07-06 13:10:00,246.28,246.28,245.22,245.22,6623.0,246.28,246.28,245.22,245.22,6623.0
2020-07-06 13:20:00,245.09,245.96,245.01,245.71,8243.0,245.09,245.96,245.01,245.71,8243.0
2020-07-06 13:30:00,245.92,246.13,245.71,245.8,5855.0,245.92,246.13,245.71,245.8,5855.0
2020-07-06 13:40:00,245.84,245.98,245.62,245.93,10161.0,245.84,245.98,245.62,245.93,10161.0
2020-07-06 13:50:00,245.77,245.77,245.13,245.42,7756.0,245.77,245.77,245.13,245.42,7756.0
2020-07-06 14:00:00,245.31,245.38,244.35,244.41,14122.0,245.31,245.38,244.35,244.41,14122.0
2020-07-06 14:10:00,244.4,244.6,243.96,243.98,21536.0,244.4,244.6,243.96,243.98,21536.0
2020-07-06 14:20:00,244.0,244.97,243.84,244.92,14065.0,244.0,244.97,243.84,244.92,14065.0
2020-07-06 14:30:00,244.87,245.03,244.76,244.85,7451.0,244.87,245.03,244.76,244.85,7451.0
2020-07-06 14:40:00,244.92,244.97,244.25,244.35,6839.0,244.92,244.97,244.25,244.35,6839.0
2020-07-06 14:50:00,244.31,244.37,244.0,244.32,7043.0,244.31,244.37,244.0,244.32,7043.0
2020-07-06 15:00:00,244.33,244.94,243.78,243.93,9094.0,244.33,244.94,243.78,243.93,9094.0
2020-07-06 15:10:00,243.93,244.91,243.93,244.81,11279.0,243.93,244.91,243.93,244.81,11279.0
2020-07-06 15:20:00,244.74,245.08,244.64,245.06,11893.0,244.74,245.08,244.64,245.06,11893.0
2020-07-06 15:30:00,245.11,245.2,244.32,244.41,15606.0,245.11,245.2,244.32,244.41,15606.0
2020-07-06 15:40:00,244.38,245.05,244.34,245.01,17344.0,244.38,245.05,244.34,245.01,17344.0
2020-07-06 15:50:00,245.22,245.22,244.01,244.43,57683.0,245.22,245.22,244.01,244.43,57683.0
2020-07-07 09:30:00,243.12,244.49,242.43,242.83,30224.0,243.12,244.49,242.43,242.83,30224.0
2020-07-07 09:40:00,243.5,243.95,242.27,242.49,14462.0,243.5,243.95,242.27,242.49,14462.0
2020-07-07 09:50:00,242.38,242.85,242.03,242.23,7213.0,242.38,242.85,242.03,242.23,7213.0
2020-07-07 10:00:00,242.34,244.13,242.34,244.12,3892.0,242.34,244.13,242.34,244.12,3892.0
2020-07-07 10:10:00,244.01,245.6,243.85,245.51,10518.0,244.01,245.6,243.85,245.51,10518.0
2020-07-07 10:20:00,245.52,245.52,244.54,244.67,7574.0,245.52,245.52,244.54,244.67,7574.0
2020-07-07 10:30:00,244.7,245.3,244.56,245.0,12029.0,244.7,245.3,244.56,245.0,12029.0
2020-07-07 10:40:00,244.89,245.13,244.55,244.93,8195.0,244.89,245.13,244.55,244.93,8195.0
2020-07-07 10:50:00,245.0,245.29,244.86,244.86,5597.0,245.0,245.29,244.86,244.86,5597.0
2020-07-07 11:00:00,244.93,245.15,244.82,245.0,6767.0,244.93,245.15,244.82,245.0,6767.0
2020-07-07 11:10:00,245.12,245.35,244.91,245.11,10122.0,245.12,245.35,244.91,245.11,10122.0
2020-07-07 11:20:00,245.15,245.22,244.7,244.7,5794.0,245.15,245.22,244.7,244.7,5794.0
2020-07-07 11:30:00,244.61,245.01,244.07,244.07,4030.0,244.61,245.01,244.07,244.07,4030.0
2020-07-07 11:40:00,244.19,244.34,243.93,244.16,3659.0,244.19,244.34,243.93,244.16,3659.0
2020-07-07 11:50:00,244.08,244.21,243.55,243.75,11051.0,244.08,244.21,243.55,243.75,11051.0
2020-07-07 12:00:00,243.72,244.21,243.7,243.74,19172.0,243.72,244.21,243.7,243.74,19172.0
2020-07-07 12:10:00,243.79,243.79,243.4,243.54,4281.0,243.79,243.79,243.4,243.54,4281.0
2020-07-07 12:20:00,243.74,243.76,243.24,243.28,3565.0,243.74,243.76,243.24,243.28,3565.0
2020-07-07 12:30:00,243.23,243.86,243.14,243.28,5473.0,243.23,243.86,243.14,243.28,5473.0
2020-07-07 12:40:00,243.3,243.37,242.53,242.91,7189.0,243.3,243.37,242.53,242.91,7189.0
2020-07-07 12:50:00,242.81,242.86,242.49,242.86,2181.0,242.81,242.86,242.49,242.86,2181.0
2020-07-07 13:00:00,242.86,242.86,241.91,241.98,8319.0,242.86,242.86,241.91,241.98,8319.0
2020-07-07 13:10:00,241.98,242.27,241.92,242.25,4750.0,241.98,242.27,241.92,242.25,4750.0
2020-07-07 13:20:00,242.14,242.23,241.97,242.03,13008.0,242.14,242.23,241.97,242.03,13008.0
2020-07-07 13:30:00,242.03,242.19,241.8,241.8,4821.0,242.03,242.19,241.8,241.8,4821.0
2020-07-07 13:40:00,241.67,242.14,241.6,241.96,7990.0,241.67,242.14,241.6,241.96,7990.0
2020-07-07 13:50:00,241.96,241.96,240.83,241.26,8103.0,241.96,241.96,240.83,241.26,8103.0
2020-07-07 14:00:00,241.24,241.56,240.93,241.56,6207.0,241.24,241.56,240.93,241.56,6207.0
2020-07-07 14:10:00,241.76,241.76,241.35,241.49,4712.0,241.76,241.76,241.35,241.49,4712.0
2020-07-07 14:20:00,241.51,241.73,241.15,241.15,13819.0,241.51,241.73,241.15,241.15,13819.0
2020-07-07 14:30:00,241.05,241.05,240.53,240.71,12044.0,241.05,241.05,240.53,240.71,12044.0
2020-07-07 14:40:00,240.72,241.08,240.69,240.92,8404.0,240.72,241.08,240.69,240.92,8404.0
2020-07-07 14:50:00,240.93,241.28,240.84,241.28,4324.0,240.93,241.28,240.84,241.28,4324.0
2020-07-07 15:00:00,241.25,241.31,240.52,240.52,6010.0,241.25,241.31,240.52,240.52,6010.0
2020-07-07 15:10:00,240.68,240.8,240.41,240.61,9868.0,240.68,240.8,240.41,240.61,9868.0
2020-07-07 15:20:00,240.66,240.99,240.38,240.76,16345.0,240.66,240.99,240.38,240.76,16345.0
2020-07-07 15:30:00,240.84,241.52,240.74,240.83,22598.0,240.84,241.52,240.74,240.83,22598.0
2020-07-07 15:40:00,240.8,241.16,240.22,240.62,22704.0,240.8,241.16,240.22,240.62,22704.0
2020-07-07 15:50:00,240.62,240.62,238.8,238.81,111290.0,240.62,240.62,238.8,238.81,111290.0
2020-07-08 09:30:00,241.64,243.29,240.52,242.63,24398.0,241.64,243.29,240.52,242.63,24398.0
2020-07-08 09:40:00,243.0,243.0,241.06,241.27,8235.0,243.0,243.0,241.06,241.27,8235.0
2020-07-08 09:50:00,241.12,242.25,240.98,241.9,6430.0,241.12,242.25,240.98,241.9,6430.0
2020-07-08 10:00:00,242.14,242.2,241.26,241.58,12671.0,242.14,242.2,241.26,241.58,12671.0
2020-07-08 10:10:00,241.51,241.86,240.86,241.69,17424.0,241.51,241.86,240.86,241.69,17424.0
2020-07-08 10:20:00,241.62,241.9,241.0,241.17,7352.0,241.62,241.9,241.0,241.17,7352.0
2020-07-08 10:30:00,241.24,242.35,241.09,242.29,7880.0,241.24,242.35,241.09,242.29,7880.0
2020-07-08 10:40:00,242.13,242.43,241.62,242.24,8880.0,242.13,242.43,241.62,242.24,8880.0
2020-07-08 10:50:00,242.25,242.76,242.15,242.54,22377.0,242.25,242.76,242.15,242.54,22377.0
2020-07-08 11:00:00,242.29,242.35,240.81,241.17,8370.0,242.29,242.35,240.81,241.17,8370.0
2020-07-08 11:10:00,241.27,241.69,240.61,240.61,4387.0,241.27,241.69,240.61,240.61,4387.0
2020-07-08 11:20:00,240.67,240.76,239.71,239.99,8689.0,240.67,240.76,239.71,239.99,8689.0
2020-07-08 11:30:00,240.15,241.26,240.15,241.26,5656.0,240.15,241.26,240.15,241.26,5656.0
2020-07-08 11:40:00,241.27,241.86,241.18,241.5,12076.0,241.27,241.86,241.18,241.5,12076.0
2020-07-08 11:50:00,241.45,241.61,241.24,241.54,5551.0,241.45,241.61,241.24,241.54,5551.0
2020-07-08 12:00:00,241.49,241.77,241.26,241.47,5465.0,241.49,241.77,241.26,241.47,5465.0
2020-07-08 12:10:00,241.65,241.82,241.14,241.77,6393.0,241.65,241.82,241.14,241.77,6393.0
2020-07-08 12:20:00,241.81,241.94,241.32,241.45,8111.0,241.81,241.94,241.32,241.45,8111.0
2020-07-08 12:30:00,241.46,241.61,241.2,241.25,7773.0,241.46,241.61,241.2,241.25,7773.0
2020-07-08 12:40:00,241.26,241.32,240.38,240.75,17175.0,241.26,241.32,240.38,240.75,17175.0
2020-07-08 12:50:00,240.77,241.26,240.49,241.13,18263.0,240.77,241.26,240.49,241.13,18263.0
2020-07-08 13:00:00,241.18,241.25,240.96,241.16,18669.0,241.18,241.25,240.96,241.16,18669.0
2020-07-08 13:10:00,241.16,241.2,240.75,240.75,11925.0,241.16,241.2,240.75,240.75,11925.0
2020-07-08 13:20:00,240.77,241.13,240.08,240.37,5634.0,240.77,241.13,240.08,240.37,5634.0
2020-07-08 13:30:00,240.41,240.87,240.4,240.68,4513.0,240.41,240.87,240.4,240.68,4513.0
2020-07-08 13:40:00,240.69,240.94,240.37,240.51,9476.0,240.69,240.94,240.37,240.51,9476.0
2020-07-08 13:50:00,240.68,240.89,240.25,240.51,9660.0,240.68,240.89,240.25,240.51,9660.0
2020-07-08 14:00:00,240.41,240.87,239.93,240.06,8203.0,240.41,240.87,239.93,240.06,8203.0
2020-07-08 14:10:00,240.06,240.56,239.91,240.38,7138.0,240.06,240.56,239.91,240.38,7138.0
2020-07-08 14:20:00,240.3,240.52,240.19,240.31,7040.0,240.3,240.52,240.19,240.31,7040.0
2020-07-08 14:30:00,240.27,240.27,239.84,240.0,10739.0,240.27,240.27,239.84,240.0,10739.0
2020-07-08 14:40:00,239.98,239.98,239.42,239.78,10970.0,239.98,239.98,239.42,239.78,10970.0
2020-07-08 14:50:00,239.95,241.15,239.95,241.15,9154.0,239.95,241.15,239.95,241.15,9154.0
2020-07-08 15:00:00,241.22,242.0,241.04,241.96,19357.0,241.22,242.0,241.04,241.96,19357.0
2020-07-08 15:10:00,242.07,242.86,242.0,242.79,15849.0,242.07,242.86,242.0,242.79,15849.0
2020-07-08 15:20:00,242.81,243.0,242.48,242.71,11986.0,242.81,243.0,242.48,242.71,11986.0
2020-07-08 15:30:00,242.81,243.41,242.62,242.84,22827.0,242.81,243.41,242.62,242.84,22827.0
2020-07-08 15:40:00,242.83,243.34,242.66,242.79,33180.0,242.83,243.34,242.66,242.79,33180.0
2020-07-08 15:50:00,242.95,244.0,242.47,243.88,74026.0,242.95,244.0,242.47,243.88,74026.0
2020-07-09 09:30:00,250.3,251.39,248.28,249.26,83015.0,250.3,251.39,248.28,249.26,83015.0
2020-07-09 09:40:00,249.11,250.07,246.44,246.87,22065.0,249.11,250.07,246.44,246.87,22065.0
2020-07-09 09:50:00,247.12,248.16,246.76,247.64,29521.0,247.12,248.16,246.76,247.64,29521.0
2020-07-09 10:00:00,247.76,249.92,247.72,249.7,33796.0,247.76,249.92,247.72,249.7,33796.0
2020-07-09 10:10:00,249.97,250.13,247.52,247.52,35065.0,249.97,250.13,247.52,247.52,35065.0
2020-07-09 10:20:00,247.47,247.62,246.1,246.4,46713.0,247.47,247.62,246.1,246.4,46713.0
2020-07-09 10:30:00,246.51,247.67,246.07,246.09,18114.0,246.51,247.67,246.07,246.09,18114.0
2020-07-09 10:40:00,245.87,245.88,244.58,244.59,25322.0,245.87,245.88,244.58,244.59,25322.0
2020-07-09 10:50:00,244.67,245.07,243.19,243.48,22287.0,244.67,245.07,243.19,243.48,22287.0
2020-07-09 11:00:00,243.54,243.96,242.75,243.09,33723.0,243.54,243.96,242.75,243.09,33723.0
2020-07-09 11:10:00,243.11,243.85,242.47,242.47,14743.0,243.11,243.85,242.47,242.47,14743.0
2020-07-09 11:20:00,242.57,243.45,242.31,243.45,21946.0,242.57,243.45,242.31,243.45,21946.0
2020-07-09 11:30:00,243.41,243.87,242.74,243.34,33518.0,243.41,243.87,242.74,243.34,33518.0
2020-07-09 11:40:00,243.4,243.43,242.07,243.22,11973.0,243.4,243.43,242.07,243.22,11973.0
2020-07-09 11:50:00,243.2,244.1,242.9,243.92,13234.0,243.2,244.1,242.9,243.92,13234.0
2020-07-09 12:00:00,244.01,244.93,243.47,244.79,13072.0,244.01,244.93,243.47,244.79,13072.0
2020-07-09 12:10:00,244.94,245.19,244.39,245.19,13552.0,244.94,245.19,244.39,245.19,13552.0
2020-07-09 12:20:00,245.07,245.25,244.56,244.97,6808.0,245.07,245.25,244.56,244.97,6808.0
2020-07-09 12:30:00,244.98,245.42,244.72,245.42,156528.0,244.98,245.42,244.72,245.42,156528.0
2020-07-09 12:40:00,245.32,246.58,245.32,246.56,10160.0,245.32,246.58,245.32,246.56,10160.0
2020-07-09 12:50:00,246.51,246.81,245.91,246.13,18002.0,246.51,246.81,245.91,246.13,18002.0
2020-07-09 13:00:00,246.27,247.16,246.27,246.86,9459.0,246.27,247.16,246.27,246.86,9459.0
2020-07-09 13:10:00,246.82,247.34,246.82,247.1,21831.0,246.82,247.34,246.82,247.1,21831.0
2020-07-09 13:20:00,247.04,247.07,246.64,246.72,9521.0,247.04,247.07,246.64,246.72,9521.0
2020-07-09 13:30:00,246.69,247.16,246.53,246.82,6084.0,246.69,247.16,246.53,246.82,6084.0
2020-07-09 13:40:00,246.87,247.06,246.09,246.97,29668.0,246.87,247.06,246.09,246.97,29668.0
2020-07-09 13:50:00,246.94,246.94,246.04,246.26,10991.0,246.94,246.94,246.04,246.26,10991.0
2020-07-09 14:00:00,246.23,246.99,246.21,246.83,9680.0,246.23,246.99,246.21,246.83,9680.0
2020-07-09 14:10:00,246.83,247.74,246.76,247.7,11646.0,246.83,247.74,246.76,247.7,11646.0
2020-07-09 14:20:00,247.74,248.42,247.74,248.42,28258.0,247.74,248.42,247.74,248.42,28258.0
2020-07-09 14:30:00,248.35,248.54,247.82,247.94,12815.0,248.35,248.54,247.82,247.94,12815.0
2020-07-09 14:40:00,247.86,248.05,247.55,247.63,12276.0,247.86,248.05,247.55,247.63,12276.0
2020-07-09 14:50:00,247.71,248.24,247.56,248.03,11533.0,247.71,248.24,247.56,248.03,11533.0
2020-07-09 15:00:00,248.08,248.44,247.84,247.99,19141.0,248.08,248.44,247.84,247.99,19141.0
2020-07-09 15:10:00,247.98,248.35,247.68,248.06,18018.0,247.98,248.35,247.68,248.06,18018.0
2020-07-09 15:20:00,248.06,248.06,247.01,247.06,19156.0,248.06,248.06,247.01,247.06,19156.0
2020-07-09 15:30:00,247.14,247.26,246.34,247.09,15466.0,247.14,247.26,246.34,247.09,15466.0
2020-07-09 15:40:00,247.11,248.57,246.72,248.06,26745.0,247.11,248.57,246.72,248.06,26745.0
2020-07-09 15:50:00,248.06,248.51,247.87,248.21,70408.0,248.06,248.51,247.87,248.21,70408.0
2020-07-10 09:30:00,248.22,248.89,246.4,247.08,50099.0,248.22,248.89,246.4,247.08,50099.0
2020-07-10 09:40:00,246.89,247.59,245.79,246.21,26624.0,246.89,247.59,245.79,246.21,26624.0
2020-07-10 09:50:00,246.5,246.64,245.55,246.03,18635.0,246.5,246.64,245.55,246.03,18635.0
2020-07-10 10:00:00,246.03,246.03,244.01,245.21,19117.0,246.03,246.03,244.01,245.21,19117.0
2020-07-10 10:10:00,245.1,245.88,245.08,245.31,15616.0,245.1,245.88,245.08,245.31,15616.0
2020-07-10 10:20:00,245.21,245.72,244.75,245.66,13436.0,245.21,245.72,244.75,245.66,13436.0
2020-07-10 10:30:00,245.68,245.82,244.76,245.02,18856.0,245.68,245.82,244.76,245.02,18856.0
2020-07-10 10:40:00,245.05,245.7,245.0,245.52,18419.0,245.05,245.7,245.0,245.52,18419.0
2020-07-10 10:50:00,245.51,245.59,243.94,244.49,18251.0,245.51,245.59,243.94,244.49,18251.0
2020-07-10 11:00:00,244.5,244.99,244.12,244.91,15520.0,244.5,244.99,244.12,244.91,15520.0
2020-07-10 11:10:00,245.03,245.29,244.25,244.25,13036.0,245.03,245.29,244.25,244.25,13036.0
2020-07-10 11:20:00,244.34,245.08,244.33,244.91,10906.0,244.34,245.08,244.33,244.91,10906.0
2020-07-10 11:30:00,244.84,245.22,244.54,245.2,10585.0,244.84,245.22,244.54,245.2,10585.0
2020-07-10 11:40:00,245.31,245.91,245.24,245.45,12144.0,245.31,245.91,245.24,245.45,12144.0
2020-07-10 11:50:00,245.49,245.85,245.15,245.36,10424.0,245.49,245.85,245.15,245.36,10424.0
2020-07-10 12:00:00,245.42,245.96,245.22,245.83,21015.0,245.42,245.96,245.22,245.83,21015.0
2020-07-10 12:10:00,245.8,245.97,244.9,244.9,19943.0,245.8,245.97,244.9,244.9,19943.0
2020-07-10 12:20:00,245.04,245.08,244.57,244.67,12132.0,245.04,245.08,244.57,244.67,12132.0
2020-07-10 12:30:00,244.68,244.79,244.42,244.59,9216.0,244.68,244.79,244.42,244.59,9216.0
2020-07-10 12:40:00,244.4,245.15,244.12,244.82,39199.0,244.4,245.15,244.12,244.82,39199.0
2020-07-10 12:50:00,244.78,244.89,244.3,244.33,5714.0,244.78,244.89,244.3,244.33,5714.0
2020-07-10 13:00:00,244.4,245.0,244.24,244.81,12752.0,244.4,245.0,244.24,244.81,12752.0
2020-07-10 13:10:00,244.88,245.06,244.71,244.9,9262.0,244.88,245.06,244.71,244.9,9262.0
2020-07-10 13:20:00,245.0,245.32,244.86,245.19,8976.0,245.0,245.32,244.86,245.19,8976.0
2020-07-10 13:30:00,245.09,245.2,244.22,244.34,10923.0,245.09,245.2,244.22,244.34,10923.0
2020-07-10 13:40:00,244.39,244.67,244.05,244.14,14696.0,244.39,244.67,244.05,244.14,14696.0
2020-07-10 13:50:00,244.21,244.3,243.51,243.74,21336.0,244.21,244.3,243.51,243.74,21336.0
2020-07-10 14:00:00,243.99,244.19,243.49,243.52,23148.0,243.99,244.19,243.49,243.52,23148.0
2020-07-10 14:10:00,243.55,243.71,243.32,243.39,11135.0,243.55,243.71,243.32,243.39,11135.0
2020-07-10 14:20:00,243.22,243.6,243.0,243.44,13394.0,243.22,243.6,243.0,243.44,13394.0
2020-07-10 14:30:00,243.49,243.95,243.48,243.94,13440.0,243.49,243.95,243.48,243.94,13440.0
2020-07-10 14:40:00,243.9,244.1,243.64,243.89,9640.0,243.9,244.1,243.64,243.89,9640.0
2020-07-10 14:50:00,243.98,244.06,243.57,244.04,10656.0,243.98,244.06,243.57,244.04,10656.0
2020-07-10 15:00:00,244.02,244.3,243.72,244.2,14414.0,244.02,244.3,243.72,244.2,14414.0
2020-07-10 15:10:00,244.19,244.66,244.1,244.58,11422.0,244.19,244.66,244.1,244.58,11422.0
2020-07-10 15:20:00,244.59,244.7,244.36,244.44,11131.0,244.59,244.7,244.36,244.44,11131.0
2020-07-10 15:30:00,244.43,244.71,243.88,244.29,22182.0,244.43,244.71,243.88,244.29,22182.0
2020-07-10 15:40:00,244.29,244.53,243.86,244.53,24834.0,244.29,244.53,243.86,244.53,24834.0
2020-07-10 15:50:00,244.6,244.83,243.88,244.28,78301.0,244.6,244.83,243.88,244.28,78301.0
2020-07-13 09:30:00,246.17,246.73,245.12,245.69,23231.0,246.17,246.73,245.12,245.69,23231.0
2020-07-13 09:40:00,245.41,245.88,244.01,244.32,38082.0,245.41,245.88,244.01,244.32,38082.0
2020-07-13 09:50:00,244.36,245.19,243.5,243.5,12509.0,244.36,245.19,243.5,243.5,12509.0
2020-07-13 10:00:00,243.56,243.65,241.52,241.72,20023.0,243.56,243.65,241.52,241.72,20023.0
2020-07-13 10:10:00,241.85,242.47,241.57,242.25,12193.0,241.85,242.47,241.57,242.25,12193.0
2020-07-13 10:20:00,241.96,242.49,241.17,242.49,14603.0,241.96,242.49,241.17,242.49,14603.0
2020-07-13 10:30:00,242.37,242.37,241.71,242.08,8071.0,242.37,242.37,241.71,242.08,8071.0
2020-07-13 10:40:00,242.23,242.49,241.89,242.25,9645.0,242.23,242.49,241.89,242.25,9645.0
2020-07-13 10:50:00,242.32,242.37,241.89,242.29,10419.0,242.32,242.37,241.89,242.29,10419.0
2020-07-13 11:00:00,242.19,243.16,242.12,242.9,11432.0,242.19,243.16,242.12,242.9,11432.0
2020-07-13 11:10:00,242.89,243.05,242.46,242.87,7453.0,242.89,243.05,242.46,242.87,7453.0
2020-07-13 11:20:00,242.6,243.28,242.46,243.25,10266.0,242.6,243.28,242.46,243.25,10266.0
2020-07-13 11:30:00,243.2,243.38,242.91,243.0,12872.0,243.2,243.38,242.91,243.0,12872.0
2020-07-13 11:40:00,242.99,243.02,242.69,242.74,12569.0,242.99,243.02,242.69,242.74,12569.0
2020-07-13 11:50:00,242.86,242.91,242.45,242.75,13301.0,242.86,242.91,242.45,242.75,13301.0
2020-07-13 12:00:00,242.87,243.3,242.8,243.0,24742.0,242.87,243.3,242.8,243.0,24742.0
2020-07-13 12:10:00,243.04,243.13,242.43,242.5,41487.0,243.04,243.13,242.43,242.5,41487.0
2020-07-13 12:20:00,242.52,243.36,242.48,243.25,57530.0,242.52,243.36,242.48,243.25,57530.0
2020-07-13 12:30:00,243.17,243.17,242.41,242.48,11299.0,243.17,243.17,242.41,242.48,11299.0
2020-07-13 12:40:00,242.55,242.55,242.1,242.27,13241.0,242.55,242.55,242.1,242.27,13241.0
2020-07-13 12:50:00,242.36,242.44,242.05,242.07,10442.0,242.36,242.44,242.05,242.07,10442.0
2020-07-13 13:00:00,242.2,242.7,242.16,242.45,14570.0,242.2,242.7,242.16,242.45,14570.0
2020-07-13 13:10:00,242.52,242.83,242.27,242.83,7069.0,242.52,242.83,242.27,242.83,7069.0
2020-07-13 13:20:00,242.83,243.11,242.69,242.8,9784.0,242.83,243.11,242.69,242.8,9784.0
2020-07-13 13:30:00,242.79,242.89,242.19,242.25,13242.0,242.79,242.89,242.19,242.25,13242.0
2020-07-13 13:40:00,242.26,242.26,241.27,241.4,17028.0,242.26,242.26,241.27,241.4,17028.0
2020-07-13 13:50:00,241.52,241.6,241.21,241.21,11028.0,241.52,241.6,241.21,241.21,11028.0
2020-07-13 14:00:00,241.26,241.34,238.59,239.03,53882.0,241.26,241.34,238.59,239.03,53882.0
2020-07-13 14:10:00,239.11,239.54,238.47,239.27,24217.0,239.11,239.54,238.47,239.27,24217.0
2020-07-13 14:20:00,239.28,239.33,236.68,236.81,27687.0,239.28,239.33,236.68,236.81,27687.0
2020-07-13 14:30:00,236.67,237.46,235.45,237.46,61586.0,236.67,237.46,235.45,237.46,61586.0
2020-07-13 14:40:00,237.48,237.72,236.7,237.5,28735.0,237.48,237.72,236.7,237.5,28735.0
2020-07-13 14:50:00,237.46,238.0,237.13,237.77,21143.0,237.46,238.0,237.13,237.77,21143.0
2020-07-13 15:00:00,237.78,237.78,234.91,234.92,23602.0,237.78,237.78,234.91,234.92,23602.0
2020-07-13 15:10:00,234.95,235.75,234.52,234.82,21428.0,234.95,235.75,234.52,234.82,21428.0
2020-07-13 15:20:00,234.69,234.99,233.33,233.71,28958.0,234.69,234.99,233.33,233.71,28958.0
2020-07-13 15:30:00,233.76,233.87,231.26,232.76,33912.0,233.76,233.87,231.26,232.76,33912.0
2020-07-13 15:40:00,232.8,233.76,231.55,231.7,67971.0,232.8,233.76,231.55,231.7,67971.0
2020-07-13 15:50:00,231.53,232.81,231.38,231.7,157036.0,231.53,232.81,231.38,231.7,157036.0
2020-07-14 09:30:00,229.06,232.04,228.38,231.13,55930.0,229.06,232.04,228.38,231.13,55930.0
2020-07-14 09:40:00,230.94,232.48,229.84,230.53,23270.0,230.94,232.48,229.84,230.53,23270.0
2020-07-14 09:50:00,230.5,230.87,227.3,229.25,36237.0,230.5,230.87,227.3,229.25,36237.0
2020-07-14 10:00:00,229.27,230.0,228.21,228.23,28211.0,229.27,230.0,228.21,228.23,28211.0
2020-07-14 10:10:00,228.22,228.72,226.55,227.36,42434.0,228.22,228.72,226.55,227.36,42434.0
2020-07-14 10:20:00,227.47,228.32,227.24,228.18,35832.0,227.47,228.32,227.24,228.18,35832.0
2020-07-14 10:30:00,228.15,230.0,228.07,228.32,23377.0,228.15,230.0,228.07,228.32,23377.0
2020-07-14 10:40:00,228.34,230.44,228.3,230.22,18579.0,228.34,230.44,228.3,230.22,18579.0
2020-07-14 10:50:00,230.29,232.09,229.72,229.99,25253.0,230.29,232.09,229.72,229.99,25253.0
2020-07-14 11:00:00,230.13,230.71,229.0,229.87,17797.0,230.13,230.71,229.0,229.87,17797.0
2020-07-14 11:10:00,229.89,230.39,228.93,230.08,19756.0,229.89,230.39,228.93,230.08,19756.0
2020-07-14 11:20:00,230.01,230.96,229.86,230.84,50306.0,230.01,230.96,229.86,230.84,50306.0
2020-07-14 11:30:00,230.86,231.62,230.01,231.18,62264.0,230.86,231.62,230.01,231.18,62264.0
2020-07-14 11:40:00,231.11,231.93,230.96,231.36,17326.0,231.11,231.93,230.96,231.36,17326.0
2020-07-14 11:50:00,231.36,231.78,230.33,230.59,17225.0,231.36,231.78,230.33,230.59,17225.0
2020-07-14 12:00:00,230.69,231.02,230.11,230.24,23873.0,230.69,231.02,230.11,230.24,23873.0
2020-07-14 12:10:00,230.3,231.7,230.21,231.33,26006.0,230.3,231.7,230.21,231.33,26006.0
2020-07-14 12:20:00,231.2,231.8,230.71,230.78,30592.0,231.2,231.8,230.71,230.78,30592.0
2020-07-14 12:30:00,230.89,231.6,230.6,231.39,28598.0,230.89,231.6,230.6,231.39,28598.0
2020-07-14 12:40:00,231.44,231.77,230.81,231.71,15417.0,231.44,231.77,230.81,231.71,15417.0
2020-07-14 12:50:00,231.55,231.58,230.53,230.66,21565.0,231.55,231.58,230.53,230.66,21565.0
2020-07-14 13:00:00,230.76,230.78,229.62,230.19,41347.0,230.76,230.78,229.62,230.19,41347.0
2020-07-14 13:10:00,229.95,231.04,229.87,230.7,14678.0,229.95,231.04,229.87,230.7,14678.0
2020-07-14 13:20:00,230.64,231.74,230.64,231.6,13132.0,230.64,231.74,230.64,231.6,13132.0
2020-07-14 13:30:00,231.65,232.2,231.56,232.17,24035.0,231.65,232.2,231.56,232.17,24035.0
2020-07-14 13:40:00,232.15,232.65,231.89,232.36,35349.0,232.15,232.65,231.89,232.36,35349.0
2020-07-14 13:50:00,232.31,232.84,231.66,232.16,31808.0,232.31,232.84,231.66,232.16,31808.0
2020-07-14 14:00:00,232.14,232.84,231.82,232.16,25095.0,232.14,232.84,231.82,232.16,25095.0
2020-07-14 14:10:00,232.32,233.2,232.29,233.16,27168.0,232.32,233.2,232.29,233.16,27168.0
2020-07-14 14:20:00,233.05,233.35,232.84,233.02,20506.0,233.05,233.35,232.84,233.02,20506.0
2020-07-14 14:30:00,233.08,233.5,231.91,231.91,17632.0,233.08,233.5,231.91,231.91,17632.0
2020-07-14 14:40:00,232.0,232.51,231.75,231.77,25440.0,232.0,232.51,231.75,231.77,25440.0
2020-07-14 14:50:00,231.79,232.24,231.59,232.07,29635.0,231.79,232.24,231.59,232.07,29635.0
2020-07-14 15:00:00,232.09,232.1,230.79,230.83,27212.0,232.09,232.1,230.79,230.83,27212.0
2020-07-14 15:10:00,230.83,230.9,230.15,230.35,26949.0,230.83,230.9,230.15,230.35,26949.0
2020-07-14 15:20:00,230.4,231.94,230.38,231.53,32946.0,230.4,231.94,230.38,231.53,32946.0
2020-07-14 15:30:00,231.47,231.9,231.04,231.81,48105.0,231.47,231.9,231.04,231.81,48105.0
2020-07-14 15:40:00,231.77,233.05,231.62,233.01,65680.0,231.77,233.05,231.62,233.01,65680.0
2020-07-14 15:50:00,233.18,234.68,232.99,234.61,178643.0,233.18,234.68,232.99,234.61,178643.0
2020-07-15 09:30:00,236.0,237.0,233.67,235.0,52006.0,236.0,237.0,233.67,235.0,52006.0
2020-07-15 09:40:00,234.52,236.57,234.51,236.35,20407.0,234.52,236.57,234.51,236.35,20407.0
2020-07-15 09:50:00,236.29,236.51,232.67,233.42,11668.0,236.29,236.51,232.67,233.42,11668.0
2020-07-15 10:00:00,233.88,235.31,233.54,234.47,13507.0,233.88,235.31,233.54,234.47,13507.0
2020-07-15 10:10:00,234.47,234.79,233.5,234.44,9569.0,234.47,234.79,233.5,234.44,9569.0
2020-07-15 10:20:00,234.94,235.84,234.83,235.51,13178.0,234.94,235.84,234.83,235.51,13178.0
2020-07-15 10:30:00,235.69,236.18,235.47,235.79,19309.0,235.69,236.18,235.47,235.79,19309.0
2020-07-15 10:40:00,235.75,236.99,235.62,236.99,17097.0,235.75,236.99,235.62,236.99,17097.0
2020-07-15 10:50:00,236.91,237.16,235.67,235.67,12081.0,236.91,237.16,235.67,235.67,12081.0
2020-07-15 11:00:00,235.74,235.82,233.74,234.64,8232.0,235.74,235.82,233.74,234.64,8232.0
2020-07-15 11:10:00,234.95,235.13,234.14,234.53,10710.0,234.95,235.13,234.14,234.53,10710.0
2020-07-15 11:20:00,234.65,234.68,233.85,234.28,12776.0,234.65,234.68,233.85,234.28,12776.0
2020-07-15 11:30:00,234.26,234.44,233.78,233.97,10948.0,234.26,234.44,233.78,233.97,10948.0
2020-07-15 11:40:00,233.53,234.05,232.25,232.34,4849.0,233.53,234.05,232.25,232.34,4849.0
2020-07-15 11:50:00,232.06,233.5,231.99,232.11,7705.0,232.06,233.5,231.99,232.11,7705.0
2020-07-15 12:00:00,232.35,232.63,231.5,232.51,10054.0,232.35,232.63,231.5,232.51,10054.0
2020-07-15 12:10:00,232.15,233.03,231.9,233.02,6842.0,232.15,233.03,231.9,233.02,6842.0
2020-07-15 12:20:00,232.9,233.3,232.53,233.3,6000.0,232.9,233.3,232.53,233.3,6000.0
2020-07-15 12:30:00,233.37,233.43,232.35,232.67,7359.0,233.37,233.43,232.35,232.67,7359.0
2020-07-15 12:40:00,232.48,233.71,232.36,233.52,4536.0,232.48,233.71,232.36,233.52,4536.0
2020-07-15 12:50:00,233.6,234.26,233.53,234.04,4600.0,233.6,234.26,233.53,234.04,4600.0
2020-07-15 13:00:00,234.11,234.11,233.13,233.82,10977.0,234.11,234.11,233.13,233.82,10977.0
2020-07-15 13:10:00,233.99,234.05,233.45,233.53,8012.0,233.99,234.05,233.45,233.53,8012.0
2020-07-15 13:20:00,233.6,233.75,232.93,233.75,7267.0,233.6,233.75,232.93,233.75,7267.0
2020-07-15 13:30:00,233.58,233.96,233.52,233.66,8715.0,233.58,233.96,233.52,233.66,8715.0
2020-07-15 13:40:00,233.65,233.85,233.31,233.61,6899.0,233.65,233.85,233.31,233.61,6899.0
2020-07-15 13:50:00,233.68,234.02,233.46,233.46,11617.0,233.68,234.02,233.46,233.46,11617.0
2020-07-15 14:00:00,233.3,234.63,232.96,234.41,18353.0,233.3,234.63,232.96,234.41,18353.0
2020-07-15 14:10:00,234.41,235.02,234.4,234.46,9567.0,234.41,235.02,234.4,234.46,9567.0
2020-07-15 14:20:00,234.47,234.72,234.19,234.56,12210.0,234.47,234.72,234.19,234.56,12210.0
2020-07-15 14:30:00,234.7,234.85,234.19,234.31,10934.0,234.7,234.85,234.19,234.31,10934.0
2020-07-15 14:40:00,234.44,234.5,234.04,234.31,9849.0,234.44,234.5,234.04,234.31,9849.0
2020-07-15 14:50:00,234.36,234.37,233.4,233.78,17791.0,234.36,234.37,233.4,233.78,17791.0
2020-07-15 15:00:00,233.8,234.1,233.09,233.25,26630.0,233.8,234.1,233.09,233.25,26630.0
2020-07-15 15:10:00,233.19,233.98,232.97,233.98,20171.0,233.19,233.98,232.97,233.98,20171.0
2020-07-15 15:20:00,234.03,234.69,233.7,234.6,24672.0,234.03,234.69,233.7,234.6,24672.0
2020-07-15 15:30:00,234.58,234.81,233.84,234.0,52704.0,234.58,234.81,233.84,234.0,52704.0
2020-07-15 15:40:00,233.97,235.37,233.73,235.23,29278.0,233.97,235.37,233.73,235.23,29278.0
2020-07-15 15:50:00,235.23,235.69,234.55,235.45,66548.0,235.23,235.69,234.55,235.45,66548.0
2020-07-16 09:30:00,233.86,234.0,231.7,232.79,21910.0,233.86,234.0,231.7,232.79,21910.0
2020-07-16 09:40:00,233.0,233.28,231.23,231.38,9376.0,233.0,233.28,231.23,231.38,9376.0
2020-07-16 09:50:00,231.56,232.9,231.2,231.36,8206.0,231.56,232.9,231.2,231.36,8206.0
2020-07-16 10:00:00,231.6,231.78,230.36,231.69,12560.0,231.6,231.78,230.36,231.69,12560.0
2020-07-16 10:10:00,231.78,232.5,231.34,232.31,8782.0,231.78,232.5,231.34,232.31,8782.0
2020-07-16 10:20:00,231.86,232.64,231.72,232.49,10292.0,231.86,232.64,231.72,232.49,10292.0
2020-07-16 10:30:00,232.47,232.47,231.72,231.78,12448.0,232.47,232.47,231.72,231.78,12448.0
2020-07-16 10:40:00,231.84,232.29,231.8,231.81,11717.0,231.84,232.29,231.8,231.81,11717.0
2020-07-16 10:50:00,231.5,231.9,230.71,230.86,22478.0,231.5,231.9,230.71,230.86,22478.0
2020-07-16 11:00:00,230.77,230.83,229.8,230.17,25643.0,230.77,230.83,229.8,230.17,25643.0
2020-07-16 11:10:00,230.2,230.43,229.25,229.48,20967.0,230.2,230.43,229.25,229.48,20967.0
2020-07-16 11:20:00,229.48,230.32,229.34,230.1,13967.0,229.48,230.32,229.34,230.1,13967.0
2020-07-16 11:30:00,230.13,231.01,230.11,230.97,7876.0,230.13,231.01,230.11,230.97,7876.0
2020-07-16 11:40:00,231.18,231.58,230.93,231.12,19041.0,231.18,231.58,230.93,231.12,19041.0
2020-07-16 11:50:00,231.15,232.1,231.1,232.1,8066.0,231.15,232.1,231.1,232.1,8066.0
2020-07-16 12:00:00,232.13,232.59,232.03,232.11,16484.0,232.13,232.59,232.03,232.11,16484.0
2020-07-16 12:10:00,232.19,232.63,231.68,231.68,11500.0,232.19,232.63,231.68,231.68,11500.0
2020-07-16 12:20:00,231.67,231.88,231.34,231.67,10181.0,231.67,231.88,231.34,231.67,10181.0
2020-07-16 12:30:00,231.61,231.67,231.25,231.34,14261.0,231.61,231.67,231.25,231.34,14261.0
2020-07-16 12:40:00,231.37,231.76,231.37,231.42,14209.0,231.37,231.76,231.37,231.42,14209.0
2020-07-16 12:50:00,231.47,232.01,231.37,231.64,8927.0,231.47,232.01,231.37,231.64,8927.0
2020-07-16 13:00:00,231.55,232.26,231.55,232.25,7653.0,231.55,232.26,231.55,232.25,7653.0
2020-07-16 13:10:00,232.29,233.74,232.2,233.53,13086.0,232.29,233.74,232.2,233.53,13086.0
2020-07-16 13:20:00,233.53,233.57,232.85,233.08,7194.0,233.53,233.57,232.85,233.08,7194.0
2020-07-16 13:30:00,233.0,233.18,232.61,232.87,7021.0,233.0,233.18,232.61,232.87,7021.0
2020-07-16 13:40:00,232.93,233.53,232.71,233.46,3848.0,232.93,233.53,232.71,233.46,3848.0
2020-07-16 13:50:00,233.35,233.79,233.11,233.2,5816.0,233.35,233.79,233.11,233.2,5816.0
2020-07-16 14:00:00,233.22,234.07,233.22,234.04,3234.0,233.22,234.07,233.22,234.04,3234.0
2020-07-16 14:10:00,233.99,234.1,233.86,234.02,4258.0,233.99,234.1,233.86,234.02,4258.0
2020-07-16 14:20:00,234.08,234.64,233.97,234.38,5084.0,234.08,234.64,233.97,234.38,5084.0
2020-07-16 14:30:00,234.39,234.59,234.24,234.24,14558.0,234.39,234.59,234.24,234.24,14558.0
2020-07-16 14:40:00,234.36,234.62,233.57,233.66,6350.0,234.36,234.62,233.57,233.66,6350.0
2020-07-16 14:50:00,233.46,233.91,233.29,233.29,8270.0,233.46,233.91,233.29,233.29,8270.0
2020-07-16 15:00:00,233.34,234.17,233.34,234.05,5117.0,233.34,234.17,233.34,234.05,5117.0
2020-07-16 15:10:00,234.04,234.07,233.64,234.02,6773.0,234.04,234.07,233.64,234.02,6773.0
2020-07-16 15:20:00,233.99,234.51,233.71,234.5,11651.0,233.99,234.51,233.71,234.5,11651.0
2020-07-16 15:30:00,234.52,235.39,234.22,235.02,29036.0,234.52,235.39,234.22,235.02,29036.0
2020-07-16 15:40:00,234.99,235.02,234.17,234.31,24892.0,234.99,235.02,234.17,234.31,24892.0
2020-07-16 15:50:00,234.27,234.27,233.64,234.03,57224.0,234.27,234.27,233.64,234.03,57224.0
2020-07-17 09:30:00,235.8,237.86,234.81,236.71,82245.0,235.8,237.86,234.81,236.71,82245.0
2020-07-17 09:40:00,236.78,236.78,233.9,234.88,19756.0,236.78,236.78,233.9,234.88,19756.0
2020-07-17 09:50:00,234.71,235.39,234.59,235.16,8204.0,234.71,235.39,234.59,235.16,8204.0
2020-07-17 10:00:00,235.0,235.54,234.19,235.11,11232.0,235.0,235.54,234.19,235.11,11232.0
2020-07-17 10:10:00,235.22,235.22,234.44,234.45,4352.0,235.22,235.22,234.44,234.45,4352.0
2020-07-17 10:20:00,234.34,234.55,232.67,233.26,9343.0,234.34,234.55,232.67,233.26,9343.0
2020-07-17 10:30:00,233.45,234.3,233.24,233.92,8444.0,233.45,234.3,233.24,233.92,8444.0
2020-07-17 10:40:00,234.0,234.05,233.35,233.92,3936.0,234.0,234.05,233.35,233.92,3936.0
2020-07-17 10:50:00,233.98,234.78,233.98,234.41,29016.0,233.98,234.78,233.98,234.41,29016.0
2020-07-17 11:00:00,234.53,235.12,234.36,235.12,6637.0,234.53,235.12,234.36,235.12,6637.0
2020-07-17 11:10:00,235.42,235.8,235.23,235.8,4492.0,235.42,235.8,235.23,235.8,4492.0
2020-07-17 11:20:00,235.73,235.95,235.58,235.81,7833.0,235.73,235.95,235.58,235.81,7833.0
2020-07-17 11:30:00,235.9,236.01,235.71,235.86,5155.0,235.9,236.01,235.71,235.86,5155.0
2020-07-17 11:40:00,235.83,236.06,235.24,235.24,6498.0,235.83,236.06,235.24,235.24,6498.0
2020-07-17 11:50:00,235.37,236.08,235.22,235.92,3018.0,235.37,236.08,235.22,235.92,3018.0
2020-07-17 12:00:00,235.86,236.98,235.76,236.98,6368.0,235.86,236.98,235.76,236.98,6368.0
2020-07-17 12:10:00,236.94,237.12,236.28,236.29,8171.0,236.94,237.12,236.28,236.29,8171.0
2020-07-17 12:20:00,236.29,236.85,236.14,236.77,4226.0,236.29,236.85,236.14,236.77,4226.0
2020-07-17 12:30:00,236.77,236.84,236.35,236.64,5112.0,236.77,236.84,236.35,236.64,5112.0
2020-07-17 12:40:00,236.65,236.75,236.32,236.4,4249.0,236.65,236.75,236.32,236.4,4249.0
2020-07-17 12:50:00,236.32,236.41,235.99,236.15,4624.0,236.32,236.41,235.99,236.15,4624.0
2020-07-17 13:00:00,236.14,236.35,235.92,236.2,4625.0,236.14,236.35,235.92,236.2,4625.0
2020-07-17 13:10:00,236.23,236.35,235.59,235.64,7118.0,236.23,236.35,235.59,235.64,7118.0
2020-07-17 13:20:00,235.68,236.18,235.68,235.99,3400.0,235.68,236.18,235.68,235.99,3400.0
2020-07-17 13:30:00,236.19,236.19,235.82,235.9,4285.0,236.19,236.19,235.82,235.9,4285.0
2020-07-17 13:40:00,235.95,236.07,235.74,235.99,4100.0,235.95,236.07,235.74,235.99,4100.0
2020-07-17 13:50:00,235.9,236.24,235.71,236.24,10671.0,235.9,236.24,235.71,236.24,10671.0
2020-07-17 14:00:00,236.3,236.77,236.26,236.73,15439.0,236.3,236.77,236.26,236.73,15439.0
2020-07-17 14:10:00,236.74,237.09,236.74,237.05,9070.0,236.74,237.09,236.74,237.05,9070.0
2020-07-17 14:20:00,237.05,237.23,236.9,237.18,6466.0,237.05,237.23,236.9,237.18,6466.0
2020-07-17 14:30:00,237.18,237.84,237.11,237.84,44338.0,237.18,237.84,237.11,237.84,44338.0
2020-07-17 14:40:00,237.84,237.84,237.53,237.59,4716.0,237.84,237.84,237.53,237.59,4716.0
2020-07-17 14:50:00,237.67,238.06,237.37,237.52,21196.0,237.67,238.06,237.37,237.52,21196.0
2020-07-17 15:00:00,237.47,237.53,236.96,237.29,6867.0,237.47,237.53,236.96,237.29,6867.0
2020-07-17 15:10:00,237.3,237.75,237.08,237.65,11071.0,237.3,237.75,237.08,237.65,11071.0
2020-07-17 15:20:00,237.67,237.93,237.6,237.67,12575.0,237.67,237.93,237.6,237.67,12575.0
2020-07-17 15:30:00,237.62,237.89,237.38,237.78,16179.0,237.62,237.89,237.38,237.78,16179.0
2020-07-17 15:40:00,237.76,237.86,237.55,237.56,21426.0,237.76,237.86,237.55,237.56,21426.0
2020-07-17 15:50:00,237.6,237.91,237.15,237.63,73345.0,237.6,237.91,237.15,237.63,73345.0
2020-07-20 09:30:00,239.05,240.73,237.42,239.4,21930.0,239.05,240.73,237.42,239.4,21930.0
2020-07-20 09:40:00,239.3,240.42,238.54,239.92,7870.0,239.3,240.42,238.54,239.92,7870.0
2020-07-20 09:50:00,240.36,241.5,240.33,241.24,10929.0,240.36,241.5,240.33,241.24,10929.0
2020-07-20 10:00:00,241.5,243.17,240.82,242.68,14870.0,241.5,243.17,240.82,242.68,14870.0
2020-07-20 10:10:00,242.64,242.68,242.09,242.54,9223.0,242.64,242.68,242.09,242.54,9223.0
2020-07-20 10:20:00,242.69,243.92,242.46,243.92,20865.0,242.69,243.92,242.46,243.92,20865.0
2020-07-20 10:30:00,243.93,244.18,243.18,243.85,9240.0,243.93,244.18,243.18,243.85,9240.0
2020-07-20 10:40:00,243.98,244.67,243.95,243.95,10653.0,243.98,244.67,243.95,243.95,10653.0
2020-07-20 10:50:00,243.94,244.1,243.16,243.3,7466.0,243.94,244.1,243.16,243.3,7466.0
2020-07-20 11:00:00,243.44,243.48,242.86,242.86,5020.0,243.44,243.48,242.86,242.86,5020.0
2020-07-20 11:10:00,242.99,243.85,242.99,243.62,5955.0,242.99,243.85,242.99,243.62,5955.0
2020-07-20 11:20:00,243.67,243.94,243.22,243.5,11304.0,243.67,243.94,243.22,243.5,11304.0
2020-07-20 11:30:00,243.87,244.27,243.66,244.04,6752.0,243.87,244.27,243.66,244.04,6752.0
2020-07-20 11:40:00,244.0,244.81,244.0,244.8,5205.0,244.0,244.81,244.0,244.8,5205.0
2020-07-20 11:50:00,244.88,245.19,244.61,245.04,9200.0,244.88,245.19,244.61,245.04,9200.0
2020-07-20 12:00:00,245.1,245.35,244.9,245.15,12877.0,245.1,245.35,244.9,245.15,12877.0
2020-07-20 12:10:00,245.38,245.53,244.95,245.37,6315.0,245.38,245.53,244.95,245.37,6315.0
2020-07-20 12:20:00,245.35,245.35,244.51,244.54,6872.0,245.35,245.35,244.51,244.54,6872.0
2020-07-20 12:30:00,244.59,244.77,244.4,244.77,9163.0,244.59,244.77,244.4,244.77,9163.0
2020-07-20 12:40:00,244.82,245.06,244.54,244.67,11018.0,244.82,245.06,244.54,244.67,11018.0
2020-07-20 12:50:00,244.76,245.17,244.58,245.17,13381.0,244.76,245.17,244.58,245.17,13381.0
2020-07-20 13:00:00,245.16,245.22,244.84,245.02,15849.0,245.16,245.22,244.84,245.02,15849.0
2020-07-20 13:10:00,245.03,245.21,244.47,244.48,12566.0,245.03,245.21,244.47,244.48,12566.0
2020-07-20 13:20:00,244.45,244.63,244.2,244.46,6564.0,244.45,244.63,244.2,244.46,6564.0
2020-07-20 13:30:00,244.43,244.85,244.2,244.34,24571.0,244.43,244.85,244.2,244.34,24571.0
2020-07-20 13:40:00,244.27,244.95,244.27,244.83,13795.0,244.27,244.95,244.27,244.83,13795.0
2020-07-20 13:50:00,244.72,244.83,244.22,244.63,15965.0,244.72,244.83,244.22,244.63,15965.0
2020-07-20 14:00:00,244.54,245.42,244.43,245.02,20940.0,244.54,245.42,244.43,245.02,20940.0
2020-07-20 14:10:00,245.18,245.65,245.07,245.65,9501.0,245.18,245.65,245.07,245.65,9501.0
2020-07-20 14:20:00,245.63,245.81,245.46,245.66,8761.0,245.63,245.81,245.46,245.66,8761.0
2020-07-20 14:30:00,245.66,246.11,245.41,245.79,22198.0,245.66,246.11,245.41,245.79,22198.0
2020-07-20 14:40:00,245.82,245.91,245.44,245.78,6954.0,245.82,245.91,245.44,245.78,6954.0
2020-07-20 14:50:00,245.76,246.12,245.7,246.01,17654.0,245.76,246.12,245.7,246.01,17654.0
2020-07-20 15:00:00,246.01,246.16,245.74,246.15,8688.0,246.01,246.16,245.74,246.15,8688.0
2020-07-20 15:10:00,246.11,246.56,245.92,246.47,23409.0,246.11,246.56,245.92,246.47,23409.0
2020-07-20 15:20:00,246.53,246.66,245.88,246.06,35499.0,246.53,246.66,245.88,246.06,35499.0
2020-07-20 15:30:00,246.04,246.28,245.78,246.24,24288.0,246.04,246.28,245.78,246.24,24288.0
2020-07-20 15:40:00,246.28,246.8,246.12,246.63,28744.0,246.28,246.8,246.12,246.63,28744.0
2020-07-20 15:50:00,246.63,246.96,245.92,245.92,59884.0,246.63,246.96,245.92,245.92,59884.0
2020-07-21 09:30:00,246.62,247.3,242.03,242.17,27248.0,246.62,247.3,242.03,242.17,27248.0
2020-07-21 09:40:00,242.34,243.15,241.48,243.15,22790.0,242.34,243.15,241.48,243.15,22790.0
2020-07-21 09:50:00,242.8,243.73,242.48,243.18,10682.0,242.8,243.73,242.48,243.18,10682.0
2020-07-21 10:00:00,242.5,242.67,241.07,241.6,27156.0,242.5,242.67,241.07,241.6,27156.0
2020-07-21 10:10:00,240.81,241.84,240.16,241.84,11499.0,240.81,241.84,240.16,241.84,11499.0
2020-07-21 10:20:00,242.08,242.19,240.2,240.62,17798.0,242.08,242.19,240.2,240.62,17798.0
2020-07-21 10:30:00,240.5,240.78,239.94,239.94,15116.0,240.5,240.78,239.94,239.94,15116.0
2020-07-21 10:40:00,239.85,239.93,238.85,239.93,18104.0,239.85,239.93,238.85,239.93,18104.0
2020-07-21 10:50:00,239.93,240.83,239.79,240.03,10328.0,239.93,240.83,239.79,240.03,10328.0
2020-07-21 11:00:00,240.04,241.06,240.04,240.22,15035.0,240.04,241.06,240.04,240.22,15035.0
2020-07-21 11:10:00,240.22,240.41,239.44,240.24,5656.0,240.22,240.41,239.44,240.24,5656.0
2020-07-21 11:20:00,240.21,240.91,239.83,240.0,13515.0,240.21,240.91,239.83,240.0,13515.0
2020-07-21 11:30:00,240.13,240.3,239.31,239.33,8156.0,240.13,240.3,239.31,239.33,8156.0
2020-07-21 11:40:00,239.31,239.61,238.7,238.83,7238.0,239.31,239.61,238.7,238.83,7238.0
2020-07-21 11:50:00,238.69,238.7,237.34,238.19,60681.0,238.69,238.7,237.34,238.19,60681.0
2020-07-21 12:00:00,238.23,238.61,238.1,238.36,7729.0,238.23,238.61,238.1,238.36,7729.0
2020-07-21 12:10:00,238.55,239.1,238.55,238.96,11543.0,238.55,239.1,238.55,238.96,11543.0
2020-07-21 12:20:00,239.01,239.4,238.81,239.06,16183.0,239.01,239.4,238.81,239.06,16183.0
2020-07-21 12:30:00,239.01,239.31,238.89,239.23,14785.0,239.01,239.31,238.89,239.23,14785.0
2020-07-21 12:40:00,239.36,240.41,239.26,239.97,13342.0,239.36,240.41,239.26,239.97,13342.0
2020-07-21 12:50:00,240.29,240.94,239.94,240.9,5420.0,240.29,240.94,239.94,240.9,5420.0
2020-07-21 13:00:00,241.02,241.02,240.17,240.24,6940.0,241.02,241.02,240.17,240.24,6940.0
2020-07-21 13:10:00,240.21,240.72,239.87,240.69,8109.0,240.21,240.72,239.87,240.69,8109.0
2020-07-21 13:20:00,240.7,241.4,240.43,241.31,7431.0,240.7,241.4,240.43,241.31,7431.0
2020-07-21 13:30:00,241.31,241.7,241.3,241.47,8079.0,241.31,241.7,241.3,241.47,8079.0
2020-07-21 13:40:00,241.37,241.82,241.24,241.82,3913.0,241.37,241.82,241.24,241.82,3913.0
2020-07-21 13:50:00,241.86,241.92,241.43,241.43,9764.0,241.86,241.92,241.43,241.43,9764.0
2020-07-21 14:00:00,241.48,242.16,241.4,242.16,6464.0,241.48,242.16,241.4,242.16,6464.0
2020-07-21 14:10:00,242.14,242.31,241.82,242.01,13785.0,242.14,242.31,241.82,242.01,13785.0
2020-07-21 14:20:00,242.05,242.45,242.05,242.29,9695.0,242.05,242.45,242.05,242.29,9695.0
2020-07-21 14:30:00,242.19,242.24,241.46,241.74,8118.0,242.19,242.24,241.46,241.74,8118.0
2020-07-21 14:40:00,241.79,241.79,241.14,241.19,4116.0,241.79,241.79,241.14,241.19,4116.0
2020-07-21 14:50:00,241.08,241.49,241.02,241.1,10877.0,241.08,241.49,241.02,241.1,10877.0
2020-07-21 15:00:00,241.11,241.15,240.49,240.49,13949.0,241.11,241.15,240.49,240.49,13949.0
2020-07-21 15:10:00,240.42,240.49,239.44,239.68,13642.0,240.42,240.49,239.44,239.68,13642.0
2020-07-21 15:20:00,239.64,240.17,239.33,239.78,11917.0,239.64,240.17,239.33,239.78,11917.0
2020-07-21 15:30:00,239.92,240.08,239.0,239.2,7698.0,239.92,240.08,239.0,239.2,7698.0
2020-07-21 15:40:00,239.14,240.15,239.0,239.86,15097.0,239.14,240.15,239.0,239.86,15097.0
2020-07-21 15:50:00,239.69,239.72,238.6,239.7,52867.0,239.69,239.72,238.6,239.7,52867.0
2020-07-22 09:30:00,241.4,241.9,240.15,241.84,16281.0,241.4,241.9,240.15,241.84,16281.0
2020-07-22 09:40:00,242.14,243.14,241.25,242.63,9148.0,242.14,243.14,241.25,242.63,9148.0
2020-07-22 09:50:00,242.42,243.91,242.42,243.67,22746.0,242.42,243.91,242.42,243.67,22746.0
2020-07-22 10:00:00,243.38,243.91,242.38,242.56,14639.0,243.38,243.91,242.38,242.56,14639.0
2020-07-22 10:10:00,242.68,242.84,241.46,242.23,6149.0,242.68,242.84,241.46,242.23,6149.0
2020-07-22 10:20:00,242.05,242.47,241.22,241.6,6775.0,242.05,242.47,241.22,241.6,6775.0
2020-07-22 10:30:00,241.55,241.84,241.13,241.8,3846.0,241.55,241.84,241.13,241.8,3846.0
2020-07-22 10:40:00,241.58,241.58,239.66,239.67,4981.0,241.58,241.58,239.66,239.67,4981.0
2020-07-22 10:50:00,239.95,239.95,239.32,239.64,4904.0,239.95,239.95,239.32,239.64,4904.0
2020-07-22 11:00:00,239.81,240.45,239.61,240.06,5000.0,239.81,240.45,239.61,240.06,5000.0
2020-07-22 11:10:00,240.06,240.19,239.06,239.99,10376.0,240.06,240.19,239.06,239.99,10376.0
2020-07-22 11:20:00,239.71,240.73,239.67,240.42,5706.0,239.71,240.73,239.67,240.42,5706.0
2020-07-22 11:30:00,240.57,240.75,240.0,240.23,2200.0,240.57,240.75,240.0,240.23,2200.0
2020-07-22 11:40:00,240.2,240.89,240.19,240.86,2077.0,240.2,240.89,240.19,240.86,2077.0
2020-07-22 11:50:00,240.54,240.76,240.52,240.68,4526.0,240.54,240.76,240.52,240.68,4526.0
2020-07-22 12:00:00,240.75,240.89,240.56,240.62,5005.0,240.75,240.89,240.56,240.62,5005.0
2020-07-22 12:10:00,240.8,241.48,240.8,241.27,4516.0,240.8,241.48,240.8,241.27,4516.0
2020-07-22 12:20:00,241.42,241.8,241.15,241.17,3092.0,241.42,241.8,241.15,241.17,3092.0
2020-07-22 12:30:00,241.21,241.21,240.68,240.69,3000.0,241.21,241.21,240.68,240.69,3000.0
2020-07-22 12:40:00,240.52,241.12,240.33,241.02,6107.0,240.52,241.12,240.33,241.02,6107.0
2020-07-22 12:50:00,241.0,241.0,240.08,240.09,2489.0,241.0,241.0,240.08,240.09,2489.0
2020-07-22 13:00:00,240.27,240.27,239.98,239.98,3548.0,240.27,240.27,239.98,239.98,3548.0
2020-07-22 13:10:00,239.98,240.54,239.98,240.54,2555.0,239.98,240.54,239.98,240.54,2555.0
2020-07-22 13:20:00,240.54,240.91,240.21,240.22,2774.0,240.54,240.91,240.21,240.22,2774.0
2020-07-22 13:30:00,240.2,240.23,239.83,239.96,1600.0,240.2,240.23,239.83,239.96,1600.0
2020-07-22 13:40:00,240.12,240.12,239.43,239.49,2700.0,240.12,240.12,239.43,239.49,2700.0
2020-07-22 13:50:00,239.42,239.42,239.09,239.1,3085.0,239.42,239.42,239.09,239.1,3085.0
2020-07-22 14:00:00,239.1,239.89,239.1,239.35,2300.0,239.1,239.89,239.1,239.35,2300.0
2020-07-22 14:10:00,239.42,239.93,239.41,239.69,4200.0,239.42,239.93,239.41,239.69,4200.0
2020-07-22 14:20:00,239.7,239.89,239.55,239.85,3230.0,239.7,239.89,239.55,239.85,3230.0
2020-07-22 14:30:00,239.85,240.42,239.68,240.21,7735.0,239.85,240.42,239.68,240.21,7735.0
2020-07-22 14:40:00,240.16,240.21,239.79,239.97,4513.0,240.16,240.21,239.79,239.97,4513.0
2020-07-22 14:50:00,239.93,240.03,239.46,239.46,4341.0,239.93,240.03,239.46,239.46,4341.0
2020-07-22 15:00:00,239.59,239.77,239.5,239.61,2800.0,239.59,239.77,239.5,239.61,2800.0
2020-07-22 15:10:00,239.84,240.67,239.71,240.31,5478.0,239.84,240.67,239.71,240.31,5478.0
2020-07-22 15:20:00,240.19,240.48,239.48,239.68,5552.0,240.19,240.48,239.48,239.68,5552.0
2020-07-22 15:30:00,239.77,240.0,239.49,239.91,6758.0,239.77,240.0,239.49,239.91,6758.0
2020-07-22 15:40:00,240.03,240.73,239.81,240.69,12352.0,240.03,240.73,239.81,240.69,12352.0
2020-07-22 15:50:00,240.84,241.25,240.3,241.06,29477.0,240.84,241.25,240.3,241.06,29477.0
2020-07-23 09:30:00,241.0,242.65,240.63,242.28,61517.0,241.0,242.65,240.63,242.28,61517.0
2020-07-23 09:40:00,242.38,243.55,242.14,243.23,51619.0,242.38,243.55,242.14,243.23,51619.0
2020-07-23 09:50:00,243.56,244.99,243.5,244.38,23372.0,243.56,244.99,243.5,244.38,23372.0
2020-07-23 10:00:00,244.39,245.03,243.71,244.03,10441.0,244.39,245.03,243.71,244.03,10441.0
2020-07-23 10:10:00,244.0,244.01,241.75,241.94,17274.0,244.0,244.01,241.75,241.94,17274.0
2020-07-23 10:20:00,242.07,243.05,241.68,242.95,14355.0,242.07,243.05,241.68,242.95,14355.0
2020-07-23 10:30:00,243.05,244.39,243.05,244.14,10202.0,243.05,244.39,243.05,244.14,10202.0
2020-07-23 10:40:00,244.48,245.16,243.95,245.03,16345.0,244.48,245.16,243.95,245.03,16345.0
2020-07-23 10:50:00,244.88,245.02,243.61,243.73,6535.0,244.88,245.02,243.61,243.73,6535.0
2020-07-23 11:00:00,243.81,244.26,242.75,243.31,15217.0,243.81,244.26,242.75,243.31,15217.0
2020-07-23 11:10:00,243.38,243.9,243.33,243.64,4637.0,243.38,243.9,243.33,243.64,4637.0
2020-07-23 11:20:00,243.71,243.72,242.94,243.52,3800.0,243.71,243.72,242.94,243.52,3800.0
2020-07-23 11:30:00,243.55,244.36,243.46,244.36,10443.0,243.55,244.36,243.46,244.36,10443.0
2020-07-23 11:40:00,244.18,244.78,244.02,244.65,12251.0,244.18,244.78,244.02,244.65,12251.0
2020-07-23 11:50:00,244.53,244.78,243.86,244.04,10375.0,244.53,244.78,243.86,244.04,10375.0
2020-07-23 12:00:00,243.95,243.95,242.8,243.18,14551.0,243.95,243.95,242.8,243.18,14551.0
2020-07-23 12:10:00,243.09,243.57,242.9,242.9,7478.0,243.09,243.57,242.9,242.9,7478.0
2020-07-23 12:20:00,242.84,243.55,242.59,242.97,17267.0,242.84,243.55,242.59,242.97,17267.0
2020-07-23 12:30:00,242.86,243.26,241.94,242.08,17162.0,242.86,243.26,241.94,242.08,17162.0
2020-07-23 12:40:00,242.26,243.24,242.26,242.51,9743.0,242.26,243.24,242.26,242.51,9743.0
2020-07-23 12:50:00,242.61,243.09,241.23,242.9,24534.0,242.61,243.09,241.23,242.9,24534.0
2020-07-23 13:00:00,242.63,243.15,242.51,242.81,8952.0,242.63,243.15,242.51,242.81,8952.0
2020-07-23 13:10:00,242.84,243.58,242.68,243.12,12221.0,242.84,243.58,242.68,243.12,12221.0
2020-07-23 13:20:00,243.31,243.33,241.86,242.42,13089.0,243.31,243.33,241.86,242.42,13089.0
2020-07-23 13:30:00,242.27,242.77,240.38,240.87,36294.0,242.27,242.77,240.38,240.87,36294.0
2020-07-23 13:40:00,240.6,240.6,238.64,238.72,20407.0,240.6,240.6,238.64,238.72,20407.0
2020-07-23 13:50:00,238.65,239.22,238.23,238.61,52529.0,238.65,239.22,238.23,238.61,52529.0
2020-07-23 14:00:00,238.59,238.63,236.66,236.76,26315.0,238.59,238.63,236.66,236.76,26315.0
2020-07-23 14:10:00,236.46,237.5,235.73,237.42,21045.0,236.46,237.5,235.73,237.42,21045.0
2020-07-23 14:20:00,237.21,237.5,236.63,237.35,9061.0,237.21,237.5,236.63,237.35,9061.0
2020-07-23 14:30:00,237.35,237.75,236.13,236.13,10646.0,237.35,237.75,236.13,236.13,10646.0
2020-07-23 14:40:00,236.27,237.32,236.18,237.32,6904.0,236.27,237.32,236.18,237.32,6904.0
2020-07-23 14:50:00,237.39,237.6,237.11,237.26,10852.0,237.39,237.6,237.11,237.26,10852.0
2020-07-23 15:00:00,237.46,237.69,236.68,236.69,8613.0,237.46,237.69,236.68,236.69,8613.0
2020-07-23 15:10:00,236.68,237.3,236.22,237.12,5817.0,236.68,237.3,236.22,237.12,5817.0
2020-07-23 15:20:00,236.98,237.87,236.78,237.05,23504.0,236.98,237.87,236.78,237.05,23504.0
2020-07-23 15:30:00,236.89,237.52,236.16,237.34,19838.0,236.89,237.52,236.16,237.34,19838.0
2020-07-23 15:40:00,237.06,237.51,236.84,237.38,17031.0,237.06,237.51,236.84,237.38,17031.0
2020-07-23 15:50:00,237.07,237.55,235.86,237.5,61150.0,237.07,237.55,235.86,237.5,61150.0
2020-07-24 09:30:00,234.16,234.82,230.59,232.15,38855.0,234.16,234.82,230.59,232.15,38855.0
2020-07-24 09:40:00,232.17,233.33,231.2,231.33,17390.0,232.17,233.33,231.2,231.33,17390.0
2020-07-24 09:50:00,230.52,232.36,230.24,232.34,20290.0,230.52,232.36,230.24,232.34,20290.0
2020-07-24 10:00:00,232.05,232.8,231.47,232.1,23160.0,232.05,232.8,231.47,232.1,23160.0
2020-07-24 10:10:00,232.2,232.48,230.91,232.29,19276.0,232.2,232.48,230.91,232.29,19276.0
2020-07-24 10:20:00,232.2,234.12,232.06,233.5,21232.0,232.2,234.12,232.06,233.5,21232.0
2020-07-24 10:30:00,233.48,233.64,231.86,232.6,22288.0,233.48,233.64,231.86,232.6,22288.0
2020-07-24 10:40:00,232.4,233.83,232.4,233.83,9478.0,232.4,233.83,232.4,233.83,9478.0
2020-07-24 10:50:00,233.75,235.64,233.74,235.61,5326.0,233.75,235.64,233.74,235.61,5326.0
2020-07-24 11:00:00,235.98,236.03,235.06,235.06,13294.0,235.98,236.03,235.06,235.06,13294.0
2020-07-24 11:10:00,235.1,235.32,234.28,234.49,8093.0,235.1,235.32,234.28,234.49,8093.0
2020-07-24 11:20:00,234.68,235.87,234.06,235.59,6339.0,234.68,235.87,234.06,235.59,6339.0
2020-07-24 11:30:00,235.59,235.76,234.75,234.95,9523.0,235.59,235.76,234.75,234.95,9523.0
2020-07-24 11:40:00,235.25,235.95,235.17,235.17,6256.0,235.25,235.95,235.17,235.17,6256.0
2020-07-24 11:50:00,235.21,235.64,234.75,235.64,8822.0,235.21,235.64,234.75,235.64,8822.0
2020-07-24 12:00:00,235.67,235.67,234.11,234.18,5784.0,235.67,235.67,234.11,234.18,5784.0
2020-07-24 12:10:00,234.32,234.33,232.95,233.07,10604.0,234.32,234.33,232.95,233.07,10604.0
2020-07-24 12:20:00,233.27,233.86,233.09,233.66,6207.0,233.27,233.86,233.09,233.66,6207.0
2020-07-24 12:30:00,233.84,233.92,233.17,233.4,4400.0,233.84,233.92,233.17,233.4,4400.0
2020-07-24 12:40:00,233.13,233.23,232.79,232.98,6611.0,233.13,233.23,232.79,232.98,6611.0
2020-07-24 12:50:00,233.11,233.17,232.54,232.86,6266.0,233.11,233.17,232.54,232.86,6266.0
2020-07-24 13:00:00,232.8,233.33,232.3,232.43,7283.0,232.8,233.33,232.3,232.43,7283.0
2020-07-24 13:10:00,232.15,232.44,231.5,231.85,4095.0,232.15,232.44,231.5,231.85,4095.0
2020-07-24 13:20:00,231.86,232.42,231.7,232.42,18021.0,231.86,232.42,231.7,232.42,18021.0
2020-07-24 13:30:00,232.39,233.0,232.17,233.0,12136.0,232.39,233.0,232.17,233.0,12136.0
2020-07-24 13:40:00,233.01,234.25,233.01,234.25,6189.0,233.01,234.25,233.01,234.25,6189.0
2020-07-24 13:50:00,234.4,234.4,233.64,233.74,9700.0,234.4,234.4,233.64,233.74,9700.0
2020-07-24 14:00:00,233.72,234.96,233.5,234.59,11789.0,233.72,234.96,233.5,234.59,11789.0
2020-07-24 14:10:00,234.45,234.61,234.0,234.06,11835.0,234.45,234.61,234.0,234.06,11835.0
2020-07-24 14:20:00,234.12,234.48,233.79,234.36,12529.0,234.12,234.48,233.79,234.36,12529.0
2020-07-24 14:30:00,234.33,234.33,233.76,234.2,6783.0,234.33,234.33,233.76,234.2,6783.0
2020-07-24 14:40:00,234.3,234.5,233.59,233.59,6068.0,234.3,234.5,233.59,233.59,6068.0
2020-07-24 14:50:00,233.6,233.99,233.02,233.79,30842.0,233.6,233.99,233.02,233.79,30842.0
2020-07-24 15:00:00,233.69,234.13,233.21,233.65,13885.0,233.69,234.13,233.21,233.65,13885.0
2020-07-24 15:10:00,233.63,234.13,232.64,232.67,13175.0,233.63,234.13,232.64,232.67,13175.0
2020-07-24 15:20:00,232.79,233.19,232.24,232.4,12334.0,232.79,233.19,232.24,232.4,12334.0
2020-07-24 15:30:00,232.39,233.02,231.74,232.79,18458.0,232.39,233.02,231.74,232.79,18458.0
2020-07-24 15:40:00,232.9,233.19,232.68,232.92,16687.0,232.9,233.19,232.68,232.92,16687.0
2020-07-24 15:50:00,232.85,233.37,232.44,232.87,54518.0,232.85,233.37,232.44,232.87,54518.0
2020-07-27 09:30:00,234.96,236.48,234.94,235.57,16781.0,234.96,236.48,234.94,235.57,16781.0
2020-07-27 09:40:00,235.34,236.38,235.34,236.25,13324.0,235.34,236.38,235.34,236.25,13324.0
2020-07-27 09:50:00,236.78,238.0,236.27,236.51,10624.0,236.78,238.0,236.27,236.51,10624.0
2020-07-27 10:00:00,236.61,237.1,236.0,236.17,6636.0,236.61,237.1,236.0,236.17,6636.0
2020-07-27 10:10:00,236.5,237.86,236.5,237.35,12174.0,236.5,237.86,236.5,237.35,12174.0
2020-07-27 10:20:00,237.47,237.96,236.17,236.29,10339.0,237.47,237.96,236.17,236.29,10339.0
2020-07-27 10:30:00,236.35,236.94,236.02,236.94,8977.0,236.35,236.94,236.02,236.94,8977.0
2020-07-27 10:40:00,236.76,237.05,236.22,236.31,7767.0,236.76,237.05,236.22,236.31,7767.0
2020-07-27 10:50:00,236.31,236.86,235.8,236.23,11935.0,236.31,236.86,235.8,236.23,11935.0
2020-07-27 11:00:00,236.1,236.34,234.86,234.88,7408.0,236.1,236.34,234.86,234.88,7408.0
2020-07-27 11:10:00,234.76,235.04,234.22,234.53,6805.0,234.76,235.04,234.22,234.53,6805.0
2020-07-27 11:20:00,234.36,234.36,233.49,233.68,7236.0,234.36,234.36,233.49,233.68,7236.0
2020-07-27 11:30:00,233.65,233.91,233.31,233.81,7226.0,233.65,233.91,233.31,233.81,7226.0
2020-07-27 11:40:00,233.95,235.03,233.87,234.87,3979.0,233.95,235.03,233.87,234.87,3979.0
2020-07-27 11:50:00,234.8,235.43,234.78,235.43,4418.0,234.8,235.43,234.78,235.43,4418.0
2020-07-27 12:00:00,235.3,235.48,234.8,235.34,4488.0,235.3,235.48,234.8,235.34,4488.0
2020-07-27 12:10:00,235.46,236.08,235.45,235.82,6150.0,235.46,236.08,235.45,235.82,6150.0
2020-07-27 12:20:00,235.85,236.13,235.85,235.91,3869.0,235.85,236.13,235.85,235.91,3869.0
2020-07-27 12:30:00,235.83,236.56,235.74,236.42,8567.0,235.83,236.56,235.74,236.42,8567.0
2020-07-27 12:40:00,236.42,236.72,236.42,236.56,3483.0,236.42,236.72,236.42,236.56,3483.0
2020-07-27 12:50:00,236.5,236.82,236.28,236.82,2654.0,236.5,236.82,236.28,236.82,2654.0
2020-07-27 13:00:00,236.97,237.41,236.92,237.15,6996.0,236.97,237.41,236.92,237.15,6996.0
2020-07-27 13:10:00,237.1,237.56,237.02,237.32,7294.0,237.1,237.56,237.02,237.32,7294.0
2020-07-27 13:20:00,237.37,237.67,237.36,237.58,4611.0,237.37,237.67,237.36,237.58,4611.0
2020-07-27 13:30:00,237.5,237.66,237.3,237.49,3814.0,237.5,237.66,237.3,237.49,3814.0
2020-07-27 13:40:00,237.5,237.63,237.39,237.41,5817.0,237.5,237.63,237.39,237.41,5817.0
2020-07-27 13:50:00,237.34,237.57,237.17,237.56,6359.0,237.34,237.57,237.17,237.56,6359.0
2020-07-27 14:00:00,237.65,238.02,237.4,238.02,6003.0,237.65,238.02,237.4,238.02,6003.0
2020-07-27 14:10:00,238.08,238.1,237.8,238.0,3044.0,238.08,238.1,237.8,238.0,3044.0
2020-07-27 14:20:00,237.97,238.28,237.86,237.95,5119.0,237.97,238.28,237.86,237.95,5119.0
2020-07-27 14:30:00,238.13,238.52,237.86,238.45,9943.0,238.13,238.52,237.86,238.45,9943.0
2020-07-27 14:40:00,238.4,238.42,238.05,238.15,14708.0,238.4,238.42,238.05,238.15,14708.0
2020-07-27 14:50:00,238.34,238.39,238.06,238.21,14498.0,238.34,238.39,238.06,238.21,14498.0
2020-07-27 15:00:00,238.13,239.19,238.13,239.09,14303.0,238.13,239.19,238.13,239.09,14303.0
2020-07-27 15:10:00,239.13,239.87,239.01,239.73,22779.0,239.13,239.87,239.01,239.73,22779.0
2020-07-27 15:20:00,239.81,239.96,239.6,239.69,17340.0,239.81,239.96,239.6,239.69,17340.0
2020-07-27 15:30:00,239.77,239.87,239.43,239.54,12914.0,239.77,239.87,239.43,239.54,12914.0
2020-07-27 15:40:00,239.61,239.97,239.51,239.8,16083.0,239.61,239.97,239.51,239.8,16083.0
2020-07-27 15:50:00,239.67,239.89,239.31,239.74,63162.0,239.67,239.89,239.31,239.74,63162.0
2020-07-28 09:30:00,238.53,240.6,236.2,237.65,12170.0,238.53,240.6,236.2,237.65,12170.0
2020-07-28 09:40:00,237.74,238.24,237.64,237.9,6855.0,237.74,238.24,237.64,237.9,6855.0
2020-07-28 09:50:00,237.77,237.77,235.84,236.54,5430.0,237.77,237.77,235.84,236.54,5430.0
2020-07-28 10:00:00,236.39,236.77,236.19,236.37,3910.0,236.39,236.77,236.19,236.37,3910.0
2020-07-28 10:10:00,236.51,237.52,236.34,237.39,6922.0,236.51,237.52,236.34,237.39,6922.0
2020-07-28 10:20:00,237.49,238.55,237.39,238.48,7173.0,237.49,238.55,237.39,238.48,7173.0
2020-07-28 10:30:00,238.63,238.76,237.29,237.64,4326.0,238.63,238.76,237.29,237.64,4326.0
2020-07-28 10:40:00,237.9,238.16,237.62,237.92,3677.0,237.9,238.16,237.62,237.92,3677.0
2020-07-28 10:50:00,237.93,238.96,237.75,238.84,16559.0,237.93,238.96,237.75,238.84,16559.0
2020-07-28 11:00:00,238.9,238.9,237.27,237.27,9220.0,238.9,238.9,237.27,237.27,9220.0
2020-07-28 11:10:00,237.3,237.88,236.84,237.77,5365.0,237.3,237.88,236.84,237.77,5365.0
2020-07-28 11:20:00,237.48,237.6,237.17,237.52,4402.0,237.48,237.6,237.17,237.52,4402.0
2020-07-28 11:30:00,237.66,238.07,237.61,237.91,7517.0,237.66,238.07,237.61,237.91,7517.0
2020-07-28 11:40:00,238.06,238.29,237.29,237.66,8829.0,238.06,238.29,237.29,237.66,8829.0
2020-07-28 11:50:00,237.64,237.86,236.46,236.56,10503.0,237.64,237.86,236.46,236.56,10503.0
2020-07-28 12:00:00,236.55,236.85,236.12,236.6,7240.0,236.55,236.85,236.12,236.6,7240.0
2020-07-28 12:10:00,236.43,236.69,236.22,236.43,7143.0,236.43,236.69,236.22,236.43,7143.0
2020-07-28 12:20:00,236.48,236.74,236.12,236.6,12532.0,236.48,236.74,236.12,236.6,12532.0
2020-07-28 12:30:00,236.56,237.06,236.33,237.06,4304.0,236.56,237.06,236.33,237.06,4304.0
2020-07-28 12:40:00,237.13,237.59,237.01,237.2,6077.0,237.13,237.59,237.01,237.2,6077.0
2020-07-28 12:50:00,237.27,237.56,237.22,237.51,3662.0,237.27,237.56,237.22,237.51,3662.0
2020-07-28 13:00:00,237.58,237.75,237.14,237.41,4921.0,237.58,237.75,237.14,237.41,4921.0
2020-07-28 13:10:00,237.33,237.33,236.68,236.83,6166.0,237.33,237.33,236.68,236.83,6166.0
2020-07-28 13:20:00,237.0,237.45,237.0,237.2,3740.0,237.0,237.45,237.0,237.2,3740.0
2020-07-28 13:30:00,237.24,237.83,237.24,237.8,5536.0,237.24,237.83,237.24,237.8,5536.0
2020-07-28 13:40:00,237.72,237.93,237.32,237.41,3785.0,237.72,237.93,237.32,237.41,3785.0
2020-07-28 13:50:00,237.35,237.51,237.12,237.16,4050.0,237.35,237.51,237.12,237.16,4050.0
2020-07-28 14:00:00,237.17,237.17,236.43,236.51,5243.0,237.17,237.17,236.43,236.51,5243.0
2020-07-28 14:10:00,236.47,236.91,236.46,236.68,5134.0,236.47,236.91,236.46,236.68,5134.0
2020-07-28 14:20:00,236.56,236.82,236.28,236.28,5819.0,236.56,236.82,236.28,236.28,5819.0
2020-07-28 14:30:00,236.33,236.43,235.63,235.78,9743.0,236.33,236.43,235.63,235.78,9743.0
2020-07-28 14:40:00,235.71,235.96,235.12,235.13,9047.0,235.71,235.96,235.12,235.13,9047.0
2020-07-28 14:50:00,235.2,235.67,234.67,235.15,9156.0,235.2,235.67,234.67,235.15,9156.0
2020-07-28 15:00:00,235.36,235.36,234.58,234.64,5509.0,235.36,235.36,234.58,234.64,5509.0
2020-07-28 15:10:00,234.72,234.95,234.14,234.77,14178.0,234.72,234.95,234.14,234.77,14178.0
2020-07-28 15:20:00,234.77,234.85,234.44,234.64,4646.0,234.77,234.85,234.44,234.64,4646.0
2020-07-28 15:30:00,234.63,234.8,234.28,234.35,11215.0,234.63,234.8,234.28,234.35,11215.0
2020-07-28 15:40:00,234.31,235.11,234.31,235.06,17700.0,234.31,235.11,234.31,235.06,17700.0
2020-07-28 15:50:00,234.94,234.94,234.19,234.8,50188.0,234.94,234.94,234.19,234.8,50188.0
2020-07-29 09:30:00,236.58,238.95,236.58,238.08,17208.0,236.58,238.95,236.58,238.08,17208.0
2020-07-29 09:40:00,237.93,238.02,236.86,236.86,8785.0,237.93,238.02,236.86,236.86,8785.0
2020-07-29 09:50:00,236.91,237.51,236.88,237.32,4580.0,236.91,237.51,236.88,237.32,4580.0
2020-07-29 10:00:00,237.19,238.41,237.19,238.11,4755.0,237.19,238.41,237.19,238.11,4755.0
2020-07-29 10:10:00,238.31,238.4,238.03,238.17,3325.0,238.31,238.4,238.03,238.17,3325.0
2020-07-29 10:20:00,238.2,239.2,238.06,239.2,8958.0,238.2,239.2,238.06,239.2,8958.0
2020-07-29 10:30:00,239.03,240.12,238.87,240.03,12595.0,239.03,240.12,238.87,240.03,12595.0
2020-07-29 10:40:00,240.01,240.01,239.04,239.05,4443.0,240.01,240.01,239.04,239.05,4443.0
2020-07-29 10:50:00,239.04,239.74,238.9,239.45,8953.0,239.04,239.74,238.9,239.45,8953.0
2020-07-29 11:00:00,239.4,239.4,238.84,239.13,4158.0,239.4,239.4,238.84,239.13,4158.0
2020-07-29 11:10:00,239.1,239.12,238.55,238.81,3735.0,239.1,239.12,238.55,238.81,3735.0
2020-07-29 11:20:00,238.67,239.36,238.47,239.32,4894.0,238.67,239.36,238.47,239.32,4894.0
2020-07-29 11:30:00,239.49,239.52,239.06,239.29,2292.0,239.49,239.52,239.06,239.29,2292.0
2020-07-29 11:40:00,238.99,239.51,238.99,239.51,3117.0,238.99,239.51,238.99,239.51,3117.0
2020-07-29 11:50:00,239.42,239.71,239.38,239.43,1921.0,239.42,239.71,239.38,239.43,1921.0
2020-07-29 12:00:00,239.21,239.21,237.8,237.8,3114.0,239.21,239.21,237.8,237.8,3114.0
2020-07-29 12:10:00,237.87,238.3,237.43,238.29,11651.0,237.87,238.3,237.43,238.29,11651.0
2020-07-29 12:20:00,238.51,239.11,238.39,239.02,7534.0,238.51,239.11,238.39,239.02,7534.0
2020-07-29 12:30:00,239.05,239.38,238.86,239.23,3202.0,239.05,239.38,238.86,239.23,3202.0
2020-07-29 12:40:00,239.31,239.32,238.95,239.04,2500.0,239.31,239.32,238.95,239.04,2500.0
2020-07-29 12:50:00,238.93,239.79,238.93,239.05,7331.0,238.93,239.79,238.93,239.05,7331.0
2020-07-29 13:00:00,239.08,239.08,238.29,238.51,3950.0,239.08,239.08,238.29,238.51,3950.0
2020-07-29 13:10:00,238.6,238.98,238.6,238.98,5372.0,238.6,238.98,238.6,238.98,5372.0
2020-07-29 13:20:00,239.0,239.13,238.6,238.6,6385.0,239.0,239.13,238.6,238.6,6385.0
2020-07-29 13:30:00,238.3,238.85,238.3,238.77,7778.0,238.3,238.85,238.3,238.77,7778.0
2020-07-29 13:40:00,238.71,238.81,238.43,238.75,6204.0,238.71,238.81,238.43,238.75,6204.0
2020-07-29 13:50:00,238.62,238.95,238.56,238.81,7020.0,238.62,238.95,238.56,238.81,7020.0
2020-07-29 14:00:00,238.94,239.27,238.55,239.09,4782.0,238.94,239.27,238.55,239.09,4782.0
2020-07-29 14:10:00,239.27,239.51,239.0,239.01,4986.0,239.27,239.51,239.0,239.01,4986.0
2020-07-29 14:20:00,238.96,238.96,238.51,238.83,8613.0,238.96,238.96,238.51,238.83,8613.0
2020-07-29 14:30:00,238.86,239.65,238.86,239.56,3665.0,238.86,239.65,238.86,239.56,3665.0
2020-07-29 14:40:00,239.52,239.89,239.5,239.79,4727.0,239.52,239.89,239.5,239.79,4727.0
2020-07-29 14:50:00,239.84,239.84,238.72,238.86,7325.0,239.84,239.84,238.72,238.86,7325.0
2020-07-29 15:00:00,238.65,238.93,237.96,238.46,18663.0,238.65,238.93,237.96,238.46,18663.0
2020-07-29 15:10:00,238.36,239.08,238.36,238.72,6601.0,238.36,239.08,238.36,238.72,6601.0
2020-07-29 15:20:00,238.67,239.48,238.66,239.09,7953.0,238.67,239.48,238.66,239.09,7953.0
2020-07-29 15:30:00,239.03,239.37,238.75,239.19,7962.0,239.03,239.37,238.75,239.19,7962.0
2020-07-29 15:40:00,239.14,239.2,238.6,238.73,10895.0,239.14,239.2,238.6,238.73,10895.0
2020-07-29 15:50:00,238.64,238.76,238.11,238.61,21881.0,238.64,238.76,238.11,238.61,21881.0
2020-07-30 09:30:00,235.29,236.39,234.14,235.17,17106.0,235.29,236.39,234.14,235.17,17106.0
2020-07-30 09:40:00,235.27,235.8,234.0,234.67,17608.0,235.27,235.8,234.0,234.67,17608.0
2020-07-30 09:50:00,234.54,234.66,232.24,232.56,24675.0,234.54,234.66,232.24,232.56,24675.0
2020-07-30 10:00:00,232.76,233.95,232.08,233.75,12472.0,232.76,233.95,232.08,233.75,12472.0
2020-07-30 10:10:00,233.6,233.82,231.87,231.87,6525.0,233.6,233.82,231.87,231.87,6525.0
2020-07-30 10:20:00,231.95,232.84,231.42,232.75,21847.0,231.95,232.84,231.42,232.75,21847.0
2020-07-30 10:30:00,232.82,234.46,232.34,234.43,13853.0,232.82,234.46,232.34,234.43,13853.0
2020-07-30 10:40:00,234.27,234.6,233.67,234.0,14271.0,234.27,234.6,233.67,234.0,14271.0
2020-07-30 10:50:00,233.64,234.56,233.29,234.48,4567.0,233.64,234.56,233.29,234.48,4567.0
2020-07-30 11:00:00,234.4,234.99,234.3,234.65,19138.0,234.4,234.99,234.3,234.65,19138.0
2020-07-30 11:10:00,234.6,235.4,234.52,235.3,6139.0,234.6,235.4,234.52,235.3,6139.0
2020-07-30 11:20:00,235.4,236.01,235.39,235.84,7800.0,235.4,236.01,235.39,235.84,7800.0
2020-07-30 11:30:00,236.06,236.55,235.93,236.55,5425.0,236.06,236.55,235.93,236.55,5425.0
2020-07-30 11:40:00,236.39,236.67,236.26,236.41,4830.0,236.39,236.67,236.26,236.41,4830.0
2020-07-30 11:50:00,236.54,237.0,236.45,236.53,3025.0,236.54,237.0,236.45,236.53,3025.0
2020-07-30 12:00:00,236.68,237.18,236.41,236.5,4433.0,236.68,237.18,236.41,236.5,4433.0
2020-07-30 12:10:00,236.38,237.59,236.3,237.59,3500.0,236.38,237.59,236.3,237.59,3500.0
2020-07-30 12:20:00,237.21,237.21,235.88,236.84,12086.0,237.21,237.21,235.88,236.84,12086.0
2020-07-30 12:30:00,236.94,237.03,236.06,236.06,3162.0,236.94,237.03,236.06,236.06,3162.0
2020-07-30 12:40:00,235.93,236.74,235.92,236.67,1805.0,235.93,236.74,235.92,236.67,1805.0
2020-07-30 12:50:00,236.63,236.73,236.3,236.6,2601.0,236.63,236.73,236.3,236.6,2601.0
2020-07-30 13:00:00,236.62,236.86,236.32,236.53,7226.0,236.62,236.86,236.32,236.53,7226.0
2020-07-30 13:10:00,236.63,237.57,236.63,237.44,5100.0,236.63,237.57,236.63,237.44,5100.0
2020-07-30 13:20:00,237.54,237.58,237.26,237.34,3438.0,237.54,237.58,237.26,237.34,3438.0
2020-07-30 13:30:00,237.39,237.46,236.51,236.61,3799.0,237.39,237.46,236.51,236.61,3799.0
2020-07-30 13:40:00,236.66,237.06,236.66,236.74,7444.0,236.66,237.06,236.66,236.74,7444.0
2020-07-30 13:50:00,237.09,237.65,237.03,237.5,6632.0,237.09,237.65,237.03,237.5,6632.0
2020-07-30 14:00:00,237.41,237.44,236.84,237.07,6456.0,237.41,237.44,236.84,237.07,6456.0
2020-07-30 14:10:00,236.91,236.93,236.54,236.78,2803.0,236.91,236.93,236.54,236.78,2803.0
2020-07-30 14:20:00,236.78,236.82,236.35,236.66,3917.0,236.78,236.82,236.35,236.66,3917.0
2020-07-30 14:30:00,236.74,237.04,236.71,236.99,6468.0,236.74,237.04,236.71,236.99,6468.0
2020-07-30 14:40:00,236.95,237.05,236.74,236.94,11408.0,236.95,237.05,236.74,236.94,11408.0
2020-07-30 14:50:00,236.97,236.98,236.59,236.72,5385.0,236.97,236.98,236.59,236.72,5385.0
2020-07-30 15:00:00,236.82,237.04,236.0,236.08,5594.0,236.82,237.04,236.0,236.08,5594.0
2020-07-30 15:10:00,236.16,237.05,236.07,237.0,12147.0,236.16,237.05,236.07,237.0,12147.0
2020-07-30 15:20:00,237.0,237.06,236.61,236.66,11335.0,237.0,237.06,236.61,236.66,11335.0
2020-07-30 15:30:00,236.69,237.02,236.54,236.54,13835.0,236.69,237.02,236.54,236.54,13835.0
2020-07-30 15:40:00,236.48,236.7,235.84,236.03,29493.0,236.48,236.7,235.84,236.03,29493.0
2020-07-30 15:50:00,236.26,236.42,235.7,235.99,49488.0,236.26,236.42,235.7,235.99,49488.0
2020-07-31 09:30:00,238.36,238.36,233.64,233.66,22957.0,238.36,238.36,233.64,233.66,22957.0
2020-07-31 09:40:00,234.19,235.25,233.8,234.77,16260.0,234.19,235.25,233.8,234.77,16260.0
2020-07-31 09:50:00,234.77,235.64,234.34,234.82,20029.0,234.77,235.64,234.34,234.82,20029.0
2020-07-31 10:00:00,234.76,234.82,233.2,233.52,22184.0,234.76,234.82,233.2,233.52,22184.0
2020-07-31 10:10:00,233.27,233.27,231.64,232.19,12037.0,233.27,233.27,231.64,232.19,12037.0
2020-07-31 10:20:00,231.86,232.5,231.72,231.72,12657.0,231.86,232.5,231.72,231.72,12657.0
2020-07-31 10:30:00,231.84,233.36,231.83,233.2,15376.0,231.84,233.36,231.83,233.2,15376.0
2020-07-31 10:40:00,233.21,233.33,232.11,233.14,11419.0,233.21,233.33,232.11,233.14,11419.0
2020-07-31 10:50:00,232.93,233.53,232.69,233.51,6010.0,232.93,233.53,232.69,233.51,6010.0
2020-07-31 11:00:00,233.81,234.73,233.7,234.14,8121.0,233.81,234.73,233.7,234.14,8121.0
2020-07-31 11:10:00,234.2,235.24,234.12,234.86,8621.0,234.2,235.24,234.12,234.86,8621.0
2020-07-31 11:20:00,234.87,235.22,234.64,234.64,9862.0,234.87,235.22,234.64,234.64,9862.0
2020-07-31 11:30:00,234.62,235.08,234.2,234.6,8284.0,234.62,235.08,234.2,234.6,8284.0
2020-07-31 11:40:00,234.7,234.82,234.28,234.4,6272.0,234.7,234.82,234.28,234.4,6272.0
2020-07-31 11:50:00,234.62,234.62,233.06,233.21,9015.0,234.62,234.62,233.06,233.21,9015.0
2020-07-31 12:00:00,233.3,233.38,232.52,232.71,7745.0,233.3,233.38,232.52,232.71,7745.0
2020-07-31 12:10:00,233.09,233.11,232.22,232.31,9007.0,233.09,233.11,232.22,232.31,9007.0
2020-07-31 12:20:00,232.41,233.51,232.32,233.4,7075.0,232.41,233.51,232.32,233.4,7075.0
2020-07-31 12:30:00,233.31,233.32,231.74,231.83,8548.0,233.31,233.32,231.74,231.83,8548.0
2020-07-31 12:40:00,232.01,232.4,231.86,232.34,12260.0,232.01,232.4,231.86,232.34,12260.0
2020-07-31 12:50:00,232.18,232.36,231.5,231.83,14108.0,232.18,232.36,231.5,231.83,14108.0
2020-07-31 13:00:00,231.89,232.64,231.74,232.48,12711.0,231.89,232.64,231.74,232.48,12711.0
2020-07-31 13:10:00,232.45,232.85,232.18,232.47,12771.0,232.45,232.85,232.18,232.47,12771.0
2020-07-31 13:20:00,232.52,235.37,232.52,235.05,64596.0,232.52,235.37,232.52,235.05,64596.0
2020-07-31 13:30:00,234.99,235.03,234.01,234.18,17608.0,234.99,235.03,234.01,234.18,17608.0
2020-07-31 13:40:00,234.3,234.64,234.04,234.64,12828.0,234.3,234.64,234.04,234.64,12828.0
2020-07-31 13:50:00,234.74,234.74,233.34,233.45,18791.0,234.74,234.74,233.34,233.45,18791.0
2020-07-31 14:00:00,233.55,234.07,232.63,232.69,11571.0,233.55,234.07,232.63,232.69,11571.0
2020-07-31 14:10:00,232.7,232.97,232.45,232.72,6277.0,232.7,232.97,232.45,232.72,6277.0
2020-07-31 14:20:00,232.87,233.49,232.86,233.48,8793.0,232.87,233.49,232.86,233.48,8793.0
2020-07-31 14:30:00,233.46,234.12,233.4,233.86,13044.0,233.46,234.12,233.4,233.86,13044.0
2020-07-31 14:40:00,233.86,234.34,233.52,234.17,9181.0,233.86,234.34,233.52,234.17,9181.0
2020-07-31 14:50:00,234.16,234.71,234.1,234.48,17387.0,234.16,234.71,234.1,234.48,17387.0
2020-07-31 15:00:00,234.61,235.66,234.42,235.49,18771.0,234.61,235.66,234.42,235.49,18771.0
2020-07-31 15:10:00,235.4,235.57,234.72,234.91,22848.0,235.4,235.57,234.72,234.91,22848.0
2020-07-31 15:20:00,234.91,235.48,234.83,234.97,23718.0,234.91,235.48,234.83,234.97,23718.0
2020-07-31 15:30:00,235.0,235.53,234.83,234.88,30348.0,235.0,235.53,234.83,234.88,30348.0
2020-07-31 15:40:00,234.82,235.61,234.81,235.42,34357.0,234.82,235.61,234.81,235.42,34357.0
2020-07-31 15:50:00,235.42,236.44,234.87,236.31,76124.0,235.42,236.44,234.87,236.31,76124.0
2020-08-03 09:30:00,239.42,240.46,237.55,238.59,42491.0,239.42,240.46,237.55,238.59,42491.0
2020-08-03 09:40:00,238.49,239.25,236.74,236.93,15266.0,238.49,239.25,236.74,236.93,15266.0
2020-08-03 09:50:00,236.9,237.43,235.84,236.6,15099.0,236.9,237.43,235.84,236.6,15099.0
2020-08-03 10:00:00,236.79,237.86,235.89,236.24,13943.0,236.79,237.86,235.89,236.24,13943.0
2020-08-03 10:10:00,236.29,237.08,235.85,236.88,10533.0,236.29,237.08,235.85,236.88,10533.0
2020-08-03 10:20:00,236.94,237.66,236.22,237.57,18738.0,236.94,237.66,236.22,237.57,18738.0
2020-08-03 10:30:00,237.58,237.9,237.18,237.45,5655.0,237.58,237.9,237.18,237.45,5655.0
2020-08-03 10:40:00,237.5,237.5,236.3,236.34,17929.0,237.5,237.5,236.3,236.34,17929.0
2020-08-03 10:50:00,236.42,236.82,235.94,236.63,14364.0,236.42,236.82,235.94,236.63,14364.0
2020-08-03 11:00:00,236.55,237.56,236.5,237.43,16574.0,236.55,237.56,236.5,237.43,16574.0
2020-08-03 11:10:00,237.43,237.71,236.67,237.1,13060.0,237.43,237.71,236.67,237.1,13060.0
2020-08-03 11:20:00,237.32,237.85,237.17,237.34,15589.0,237.32,237.85,237.17,237.34,15589.0
2020-08-03 11:30:00,237.43,237.51,236.59,236.98,32091.0,237.43,237.51,236.59,236.98,32091.0
2020-08-03 11:40:00,237.01,237.65,236.86,237.55,14719.0,237.01,237.65,236.86,237.55,14719.0
2020-08-03 11:50:00,237.39,237.89,237.33,237.89,7158.0,237.39,237.89,237.33,237.89,7158.0
2020-08-03 12:00:00,237.82,237.94,237.14,237.15,14585.0,237.82,237.94,237.14,237.15,14585.0
2020-08-03 12:10:00,237.18,238.02,236.67,237.47,11635.0,237.18,238.02,236.67,237.47,11635.0
2020-08-03 12:20:00,237.54,238.39,237.53,238.37,14490.0,237.54,238.39,237.53,238.37,14490.0
2020-08-03 12:30:00,238.21,238.47,238.2,238.29,9364.0,238.21,238.47,238.2,238.29,9364.0
2020-08-03 12:40:00,238.25,238.38,237.99,238.04,5910.0,238.25,238.38,237.99,238.04,5910.0
2020-08-03 12:50:00,237.97,238.29,237.71,238.22,9334.0,237.97,238.29,237.71,238.22,9334.0
2020-08-03 13:00:00,238.14,238.24,237.85,238.24,13700.0,238.14,238.24,237.85,238.24,13700.0
2020-08-03 13:10:00,238.29,238.78,238.22,238.73,10767.0,238.29,238.78,238.22,238.73,10767.0
2020-08-03 13:20:00,238.7,238.97,238.59,238.71,26516.0,238.7,238.97,238.59,238.71,26516.0
2020-08-03 13:30:00,238.81,238.85,238.47,238.51,4783.0,238.81,238.85,238.47,238.51,4783.0
2020-08-03 13:40:00,238.47,238.99,238.47,238.71,9116.0,238.47,238.99,238.47,238.71,9116.0
2020-08-03 13:50:00,238.77,239.0,238.42,238.42,7424.0,238.77,239.0,238.42,238.42,7424.0
2020-08-03 14:00:00,238.39,238.42,237.9,238.26,22277.0,238.39,238.42,237.9,238.26,22277.0
2020-08-03 14:10:00,238.34,239.01,238.34,238.67,11912.0,238.34,239.01,238.34,238.67,11912.0
2020-08-03 14:20:00,238.66,238.98,238.47,238.98,5810.0,238.66,238.98,238.47,238.98,5810.0
2020-08-03 14:30:00,239.0,239.37,238.92,239.23,15063.0,239.0,239.37,238.92,239.23,15063.0
2020-08-03 14:40:00,239.13,239.21,239.01,239.09,19462.0,239.13,239.21,239.01,239.09,19462.0
2020-08-03 14:50:00,239.07,240.05,239.01,239.84,58123.0,239.07,240.05,239.01,239.84,58123.0
2020-08-03 15:00:00,239.88,239.88,239.01,239.31,32852.0,239.88,239.88,239.01,239.31,32852.0
2020-08-03 15:10:00,239.29,239.34,238.5,238.96,20033.0,239.29,239.34,238.5,238.96,20033.0
2020-08-03 15:20:00,238.92,238.92,238.38,238.52,21129.0,238.92,238.92,238.38,238.52,21129.0
2020-08-03 15:30:00,238.57,239.05,238.04,238.91,18766.0,238.57,239.05,238.04,238.91,18766.0
2020-08-03 15:40:00,238.87,239.5,238.82,239.37,22502.0,238.87,239.5,238.82,239.37,22502.0
2020-08-03 15:50:00,239.34,239.8,238.85,239.47,99184.0,239.34,239.8,238.85,239.47,99184.0
2020-08-04 09:30:00,239.29,241.87,237.74,238.72,67102.0,239.29,241.87,237.74,238.72,67102.0
2020-08-04 09:40:00,238.92,239.77,238.53,239.14,69262.0,238.92,239.77,238.53,239.14,69262.0
2020-08-04 09:50:00,239.33,239.4,238.74,238.86,13781.0,239.33,239.4,238.74,238.86,13781.0
2020-08-04 10:00:00,239.2,239.96,238.9,239.9,19739.0,239.2,239.96,238.9,239.9,19739.0
2020-08-04 10:10:00,239.83,239.83,238.17,238.32,14190.0,239.83,239.83,238.17,238.32,14190.0
2020-08-04 10:20:00,238.42,238.87,237.76,237.88,8011.0,238.42,238.87,237.76,237.88,8011.0
2020-08-04 10:30:00,238.03,239.06,237.85,238.86,8701.0,238.03,239.06,237.85,238.86,8701.0
2020-08-04 10:40:00,238.94,239.34,238.67,239.06,10352.0,238.94,239.34,238.67,239.06,10352.0
2020-08-04 10:50:00,239.06,239.65,238.77,238.77,15536.0,239.06,239.65,238.77,238.77,15536.0
2020-08-04 11:00:00,238.71,238.89,238.28,238.78,12409.0,238.71,238.89,238.28,238.78,12409.0
2020-08-04 11:10:00,238.83,239.32,238.57,239.01,13537.0,238.83,239.32,238.57,239.01,13537.0
2020-08-04 11:20:00,238.96,238.98,237.77,238.11,9126.0,238.96,238.98,237.77,238.11,9126.0
2020-08-04 11:30:00,238.09,238.13,237.49,237.5,5335.0,238.09,238.13,237.49,237.5,5335.0
2020-08-04 11:40:00,237.49,238.01,237.37,237.37,4747.0,237.49,238.01,237.37,237.37,4747.0
2020-08-04 11:50:00,237.38,237.76,237.37,237.51,3106.0,237.38,237.76,237.37,237.51,3106.0
2020-08-04 12:00:00,237.46,237.84,236.92,236.92,7196.0,237.46,237.84,236.92,236.92,7196.0
2020-08-04 12:10:00,237.1,237.53,236.73,237.48,7155.0,237.1,237.53,236.73,237.48,7155.0
2020-08-04 12:20:00,237.4,237.97,237.35,237.83,10015.0,237.4,237.97,237.35,237.83,10015.0
2020-08-04 12:30:00,237.86,238.34,237.85,238.28,13171.0,237.86,238.34,237.85,238.28,13171.0
2020-08-04 12:40:00,238.21,238.42,237.92,238.37,7168.0,238.21,238.42,237.92,238.37,7168.0
2020-08-04 12:50:00,238.54,239.09,238.3,238.8,23578.0,238.54,239.09,238.3,238.8,23578.0
2020-08-04 13:00:00,238.76,239.27,238.55,239.08,7287.0,238.76,239.27,238.55,239.08,7287.0
2020-08-04 13:10:00,239.18,239.5,239.14,239.36,10040.0,239.18,239.5,239.14,239.36,10040.0
2020-08-04 13:20:00,239.39,239.6,239.38,239.57,11174.0,239.39,239.6,239.38,239.57,11174.0
2020-08-04 13:30:00,239.54,239.85,239.44,239.62,8935.0,239.54,239.85,239.44,239.62,8935.0
2020-08-04 13:40:00,239.65,239.65,239.14,239.14,4933.0,239.65,239.65,239.14,239.14,4933.0
2020-08-04 13:50:00,239.15,239.48,239.14,239.31,6423.0,239.15,239.48,239.14,239.31,6423.0
2020-08-04 14:00:00,239.4,239.41,238.87,238.89,7304.0,239.4,239.41,238.87,238.89,7304.0
2020-08-04 14:10:00,238.99,239.17,238.92,239.09,7982.0,238.99,239.17,238.92,239.09,7982.0
2020-08-04 14:20:00,239.07,239.2,238.5,238.53,12627.0,239.07,239.2,238.5,238.53,12627.0
2020-08-04 14:30:00,238.52,238.52,237.65,237.75,18730.0,238.52,238.52,237.65,237.75,18730.0
2020-08-04 14:40:00,237.85,238.65,237.85,238.64,8051.0,237.85,238.65,237.85,238.64,8051.0
2020-08-04 14:50:00,238.66,238.8,238.46,238.8,6304.0,238.66,238.8,238.46,238.8,6304.0
2020-08-04 15:00:00,238.89,239.02,238.61,238.76,7841.0,238.89,239.02,238.61,238.76,7841.0
2020-08-04 15:10:00,238.86,238.95,238.32,238.67,6297.0,238.86,238.95,238.32,238.67,6297.0
2020-08-04 15:20:00,238.63,238.7,238.05,238.14,19034.0,238.63,238.7,238.05,238.14,19034.0
2020-08-04 15:30:00,238.16,238.56,238.15,238.54,11857.0,238.16,238.56,238.15,238.54,11857.0
2020-08-04 15:40:00,238.52,238.85,238.5,238.62,14986.0,238.52,238.85,238.5,238.62,14986.0
2020-08-04 15:50:00,238.63,240.0,238.51,239.98,69431.0,238.63,240.0,238.51,239.98,69431.0
2020-08-05 09:30:00,240.07,240.99,236.63,236.72,61469.0,240.07,240.99,236.63,236.72,61469.0
2020-08-05 09:40:00,236.74,237.17,235.24,237.09,43291.0,236.74,237.17,235.24,237.09,43291.0
2020-08-05 09:50:00,237.36,239.11,237.35,239.11,22797.0,237.36,239.11,237.35,239.11,22797.0
2020-08-05 10:00:00,239.48,240.47,239.03,240.02,17620.0,239.48,240.47,239.03,240.02,17620.0
2020-08-05 10:10:00,239.69,240.46,239.3,239.76,16157.0,239.69,240.46,239.3,239.76,16157.0
2020-08-05 10:20:00,239.81,240.38,239.61,240.25,10670.0,239.81,240.38,239.61,240.25,10670.0
2020-08-05 10:30:00,240.25,240.29,239.6,240.05,22850.0,240.25,240.29,239.6,240.05,22850.0
2020-08-05 10:40:00,240.0,241.19,239.94,240.87,34933.0,240.0,241.19,239.94,240.87,34933.0
2020-08-05 10:50:00,240.81,241.62,240.81,241.58,7825.0,240.81,241.62,240.81,241.58,7825.0
2020-08-05 11:00:00,241.56,243.67,241.56,243.34,31481.0,241.56,243.67,241.56,243.34,31481.0
2020-08-05 11:10:00,243.35,243.76,242.71,242.71,12301.0,243.35,243.76,242.71,242.71,12301.0
2020-08-05 11:20:00,242.63,242.78,241.71,242.08,8174.0,242.63,242.78,241.71,242.08,8174.0
2020-08-05 11:30:00,242.21,242.27,241.87,242.09,9651.0,242.21,242.27,241.87,242.09,9651.0
2020-08-05 11:40:00,242.14,242.18,241.72,242.1,13044.0,242.14,242.18,241.72,242.1,13044.0
2020-08-05 11:50:00,242.17,245.34,242.16,244.71,115902.0,242.17,245.34,242.16,244.71,115902.0
2020-08-05 12:00:00,244.85,245.67,244.84,244.97,21579.0,244.85,245.67,244.84,244.97,21579.0
2020-08-05 12:10:00,244.97,246.13,244.83,246.02,30258.0,244.97,246.13,244.83,246.02,30258.0
2020-08-05 12:20:00,246.08,246.36,245.01,245.14,31245.0,246.08,246.36,245.01,245.14,31245.0
2020-08-05 12:30:00,245.05,245.7,244.81,244.92,12641.0,245.05,245.7,244.81,244.92,12641.0
2020-08-05 12:40:00,244.92,245.46,244.8,245.02,5525.0,244.92,245.46,244.8,245.02,5525.0
2020-08-05 12:50:00,244.97,245.39,244.93,245.31,4014.0,244.97,245.39,244.93,245.31,4014.0
2020-08-05 13:00:00,245.31,245.81,245.08,245.74,7000.0,245.31,245.81,245.08,245.74,7000.0
2020-08-05 13:10:00,245.81,245.83,245.04,245.05,11507.0,245.81,245.83,245.04,245.05,11507.0
2020-08-05 13:20:00,245.13,245.29,244.81,244.85,6225.0,245.13,245.29,244.81,244.85,6225.0
2020-08-05 13:30:00,244.91,245.64,244.81,245.5,7227.0,244.91,245.64,244.81,245.5,7227.0
2020-08-05 13:40:00,245.49,245.6,245.12,245.27,5306.0,245.49,245.6,245.12,245.27,5306.0
2020-08-05 13:50:00,245.23,245.36,244.65,245.12,5272.0,245.23,245.36,244.65,245.12,5272.0
2020-08-05 14:00:00,245.13,245.5,244.99,245.37,7218.0,245.13,245.5,244.99,245.37,7218.0
2020-08-05 14:10:00,245.39,245.52,244.99,244.99,9534.0,245.39,245.52,244.99,244.99,9534.0
2020-08-05 14:20:00,244.96,245.21,244.74,244.84,7863.0,244.96,245.21,244.74,244.84,7863.0
2020-08-05 14:30:00,244.82,244.82,244.35,244.36,7964.0,244.82,244.82,244.35,244.36,7964.0
2020-08-05 14:40:00,244.18,244.19,243.56,243.56,6789.0,244.18,244.19,243.56,243.56,6789.0
2020-08-05 14:50:00,243.5,243.97,243.43,243.9,8147.0,243.5,243.97,243.43,243.9,8147.0
2020-08-05 15:00:00,243.86,243.97,243.52,243.61,11473.0,243.86,243.97,243.52,243.61,11473.0
2020-08-05 15:10:00,243.59,243.71,242.82,242.92,18605.0,243.59,243.71,242.82,242.92,18605.0
2020-08-05 15:20:00,242.96,243.29,242.7,242.92,16335.0,242.96,243.29,242.7,242.92,16335.0
2020-08-05 15:30:00,242.84,243.06,242.33,242.46,19005.0,242.84,243.06,242.33,242.46,19005.0
2020-08-05 15:40:00,242.44,242.64,241.89,241.89,20208.0,242.44,242.64,241.89,241.89,20208.0
2020-08-05 15:50:00,241.82,243.49,241.5,243.29,70441.0,241.82,243.49,241.5,243.29,70441.0
2020-08-06 09:30:00,243.64,244.5,242.28,242.5,15212.0,243.64,244.5,242.28,242.5,15212.0
2020-08-06 09:40:00,242.7,243.29,242.47,242.85,3445.0,242.7,243.29,242.47,242.85,3445.0
2020-08-06 09:50:00,242.29,243.61,242.0,243.28,10086.0,242.29,243.61,242.0,243.28,10086.0
2020-08-06 10:00:00,243.37,243.38,241.63,242.05,7258.0,243.37,243.38,241.63,242.05,7258.0
2020-08-06 10:10:00,242.1,244.12,242.0,243.95,7660.0,242.1,244.12,242.0,243.95,7660.0
2020-08-06 10:20:00,243.86,244.15,242.22,242.22,5376.0,243.86,244.15,242.22,242.22,5376.0
2020-08-06 10:30:00,242.3,242.44,241.66,241.85,6413.0,242.3,242.44,241.66,241.85,6413.0
2020-08-06 10:40:00,241.67,241.74,240.73,240.8,11056.0,241.67,241.74,240.73,240.8,11056.0
2020-08-06 10:50:00,240.26,240.6,239.72,240.6,16503.0,240.26,240.6,239.72,240.6,16503.0
2020-08-06 11:00:00,240.44,240.48,240.05,240.25,6810.0,240.44,240.48,240.05,240.25,6810.0
2020-08-06 11:10:00,240.22,240.24,239.27,239.45,7663.0,240.22,240.24,239.27,239.45,7663.0
2020-08-06 11:20:00,239.55,240.14,239.23,239.31,9029.0,239.55,240.14,239.23,239.31,9029.0
2020-08-06 11:30:00,239.42,240.71,239.42,240.22,4978.0,239.42,240.71,239.42,240.22,4978.0
2020-08-06 11:40:00,240.27,240.27,239.75,239.75,5842.0,240.27,240.27,239.75,239.75,5842.0
2020-08-06 11:50:00,239.42,240.19,239.34,239.77,6329.0,239.42,240.19,239.34,239.77,6329.0
2020-08-06 12:00:00,239.87,240.15,239.86,240.04,4744.0,239.87,240.15,239.86,240.04,4744.0
2020-08-06 12:10:00,240.05,240.3,239.93,240.1,6717.0,240.05,240.3,239.93,240.1,6717.0
2020-08-06 12:20:00,240.0,240.67,240.0,240.3,7079.0,240.0,240.67,240.0,240.3,7079.0
2020-08-06 12:30:00,240.31,240.33,239.91,239.91,5559.0,240.31,240.33,239.91,239.91,5559.0
2020-08-06 12:40:00,239.84,239.99,239.59,239.94,8133.0,239.84,239.99,239.59,239.94,8133.0
2020-08-06 12:50:00,240.02,240.49,239.94,240.18,11803.0,240.02,240.49,239.94,240.18,11803.0
2020-08-06 13:00:00,240.16,240.85,240.12,240.81,18599.0,240.16,240.85,240.12,240.81,18599.0
2020-08-06 13:10:00,240.84,241.3,240.62,240.62,6900.0,240.84,241.3,240.62,240.62,6900.0
2020-08-06 13:20:00,240.59,240.8,240.55,240.6,11385.0,240.59,240.8,240.55,240.6,11385.0
2020-08-06 13:30:00,240.6,240.83,240.44,240.5,6888.0,240.6,240.83,240.44,240.5,6888.0
2020-08-06 13:40:00,240.52,240.87,240.34,240.8,5671.0,240.52,240.87,240.34,240.8,5671.0
2020-08-06 13:50:00,240.86,241.32,240.86,240.97,4018.0,240.86,241.32,240.86,240.97,4018.0
2020-08-06 14:00:00,241.02,242.15,241.02,242.14,15280.0,241.02,242.15,241.02,242.14,15280.0
2020-08-06 14:10:00,242.12,242.12,241.54,241.76,7879.0,242.12,242.12,241.54,241.76,7879.0
2020-08-06 14:20:00,241.75,242.25,241.69,242.08,5128.0,241.75,242.25,241.69,242.08,5128.0
2020-08-06 14:30:00,242.16,242.67,242.15,242.46,16756.0,242.16,242.67,242.15,242.46,16756.0
2020-08-06 14:40:00,242.42,242.56,242.27,242.28,8129.0,242.42,242.56,242.27,242.28,8129.0
2020-08-06 14:50:00,242.46,242.63,242.17,242.4,16810.0,242.46,242.63,242.17,242.4,16810.0
2020-08-06 15:00:00,242.41,242.49,242.19,242.39,5486.0,242.41,242.49,242.19,242.39,5486.0
2020-08-06 15:10:00,242.47,242.92,242.46,242.85,5156.0,242.47,242.92,242.46,242.85,5156.0
2020-08-06 15:20:00,242.91,243.06,242.5,242.63,9134.0,242.91,243.06,242.5,242.63,9134.0
2020-08-06 15:30:00,242.75,243.07,242.62,242.92,8831.0,242.75,243.07,242.62,242.92,8831.0
2020-08-06 15:40:00,242.97,243.34,242.49,243.26,19110.0,242.97,243.34,242.49,243.26,19110.0
2020-08-06 15:50:00,243.15,243.78,243.1,243.57,31977.0,243.15,243.78,243.1,243.57,31977.0
2020-08-07 09:30:00,242.47,242.47,240.81,241.01,14482.0,242.47,242.47,240.81,241.01,14482.0
2020-08-07 09:40:00,241.05,242.43,241.04,241.75,9382.0,241.05,242.43,241.04,241.75,9382.0
2020-08-07 09:50:00,241.69,242.12,241.53,241.61,14845.0,241.69,242.12,241.53,241.61,14845.0
2020-08-07 10:00:00,241.83,241.94,240.19,241.08,12855.0,241.83,241.94,240.19,241.08,12855.0
2020-08-07 10:10:00,240.88,241.24,240.15,240.18,8668.0,240.88,241.24,240.15,240.18,8668.0
2020-08-07 10:20:00,240.08,240.35,239.65,240.14,7826.0,240.08,240.35,239.65,240.14,7826.0
2020-08-07 10:30:00,240.1,240.2,239.16,239.24,11579.0,240.1,240.2,239.16,239.24,11579.0
2020-08-07 10:40:00,239.31,239.35,238.91,239.29,16202.0,239.31,239.35,238.91,239.29,16202.0
2020-08-07 10:50:00,239.26,239.87,239.02,239.27,15794.0,239.26,239.87,239.02,239.27,15794.0
2020-08-07 11:00:00,239.19,239.49,238.25,239.35,8373.0,239.19,239.49,238.25,239.35,8373.0
2020-08-07 11:10:00,239.35,239.8,238.52,238.75,4461.0,239.35,239.8,238.52,238.75,4461.0
2020-08-07 11:20:00,238.68,238.92,238.28,238.31,7100.0,238.68,238.92,238.28,238.31,7100.0
2020-08-07 11:30:00,238.41,238.6,238.04,238.6,16001.0,238.41,238.6,238.04,238.6,16001.0
2020-08-07 11:40:00,238.64,239.03,238.6,238.74,4086.0,238.64,239.03,238.6,238.74,4086.0
2020-08-07 11:50:00,238.85,239.0,237.66,237.69,7561.0,238.85,239.0,237.66,237.69,7561.0
2020-08-07 12:00:00,237.67,237.88,237.0,237.1,16498.0,237.67,237.88,237.0,237.1,16498.0
2020-08-07 12:10:00,237.02,237.7,237.02,237.2,8008.0,237.02,237.7,237.02,237.2,8008.0
2020-08-07 12:20:00,237.01,237.64,236.97,237.42,6322.0,237.01,237.64,236.97,237.42,6322.0
2020-08-07 12:30:00,237.48,238.31,237.25,238.06,15447.0,237.48,238.31,237.25,238.06,15447.0
2020-08-07 12:40:00,238.06,238.07,236.09,236.18,13305.0,238.06,238.07,236.09,236.18,13305.0
2020-08-07 12:50:00,236.24,236.37,235.48,235.49,8329.0,236.24,236.37,235.48,235.49,8329.0
2020-08-07 13:00:00,235.4,235.58,233.94,234.05,42740.0,235.4,235.58,233.94,234.05,42740.0
2020-08-07 13:10:00,234.11,234.4,233.55,233.57,15177.0,234.11,234.4,233.55,233.57,15177.0
2020-08-07 13:20:00,233.63,234.54,233.46,234.38,12439.0,233.63,234.54,233.46,234.38,12439.0
2020-08-07 13:30:00,234.19,234.67,233.95,234.65,11908.0,234.19,234.67,233.95,234.65,11908.0
2020-08-07 13:40:00,234.59,235.21,233.84,233.96,8366.0,234.59,235.21,233.84,233.96,8366.0
2020-08-07 13:50:00,233.84,234.34,233.67,233.91,8313.0,233.84,234.34,233.67,233.91,8313.0
2020-08-07 14:00:00,233.71,235.0,233.71,234.14,15145.0,233.71,235.0,233.71,234.14,15145.0
2020-08-07 14:10:00,234.1,234.96,234.08,234.48,8783.0,234.1,234.96,234.08,234.48,8783.0
2020-08-07 14:20:00,234.21,234.29,233.2,233.2,10931.0,234.21,234.29,233.2,233.2,10931.0
2020-08-07 14:30:00,233.31,234.36,233.21,233.94,8935.0,233.31,234.36,233.21,233.94,8935.0
2020-08-07 14:40:00,233.84,234.13,233.46,234.13,13298.0,233.84,234.13,233.46,234.13,13298.0
2020-08-07 14:50:00,233.9,234.8,233.86,234.6,9452.0,233.9,234.8,233.86,234.6,9452.0
2020-08-07 15:00:00,234.65,235.3,234.57,235.0,8070.0,234.65,235.3,234.57,235.0,8070.0
2020-08-07 15:10:00,235.07,235.07,234.02,234.6,14246.0,235.07,235.07,234.02,234.6,14246.0
2020-08-07 15:20:00,234.58,235.44,234.49,234.85,16111.0,234.58,235.44,234.49,234.85,16111.0
2020-08-07 15:30:00,234.97,235.33,234.77,235.33,15673.0,234.97,235.33,234.77,235.33,15673.0
2020-08-07 15:40:00,235.37,236.42,235.2,235.84,29701.0,235.37,236.42,235.2,235.84,29701.0
2020-08-07 15:50:00,236.02,236.38,235.24,236.34,78614.0,236.02,236.38,235.24,236.34,78614.0
2020-08-10 09:30:00,236.4,236.93,234.62,235.9,15946.0,236.4,236.93,234.62,235.9,15946.0
2020-08-10 09:40:00,235.72,235.85,233.73,233.82,6640.0,235.72,235.85,233.73,233.82,6640.0
2020-08-10 09:50:00,233.8,233.95,230.25,231.38,55983.0,233.8,233.95,230.25,231.38,55983.0
2020-08-10 10:00:00,231.5,231.89,230.72,230.98,31125.0,231.5,231.89,230.72,230.98,31125.0
2020-08-10 10:10:00,231.42,232.02,230.81,231.54,18469.0,231.42,232.02,230.81,231.54,18469.0
2020-08-10 10:20:00,231.54,231.83,230.32,231.13,28827.0,231.54,231.83,230.32,231.13,28827.0
2020-08-10 10:30:00,231.15,231.37,229.42,229.42,28678.0,231.15,231.37,229.42,229.42,28678.0
2020-08-10 10:40:00,229.47,229.85,228.24,228.49,34276.0,229.47,229.85,228.24,228.49,34276.0
2020-08-10 10:50:00,228.36,228.86,227.52,228.08,22286.0,228.36,228.86,227.52,228.08,22286.0
2020-08-10 11:00:00,228.04,228.75,227.74,228.05,25063.0,228.04,228.75,227.74,228.05,25063.0
2020-08-10 11:10:00,228.04,228.59,227.76,228.05,27583.0,228.04,228.59,227.76,228.05,27583.0
2020-08-10 11:20:00,228.18,229.8,227.95,229.8,17992.0,228.18,229.8,227.95,229.8,17992.0
2020-08-10 11:30:00,229.9,230.9,229.8,230.54,16516.0,229.9,230.9,229.8,230.54,16516.0
2020-08-10 11:40:00,230.48,230.48,229.6,230.38,12022.0,230.48,230.48,229.6,230.38,12022.0
2020-08-10 11:50:00,230.44,231.08,230.38,230.65,7677.0,230.44,231.08,230.38,230.65,7677.0
2020-08-10 12:00:00,230.74,230.74,229.88,229.98,16536.0,230.74,230.74,229.88,229.98,16536.0
2020-08-10 12:10:00,229.93,230.06,228.93,229.62,22964.0,229.93,230.06,228.93,229.62,22964.0
2020-08-10 12:20:00,229.69,229.86,229.31,229.31,12760.0,229.69,229.86,229.31,229.31,12760.0
2020-08-10 12:30:00,229.21,230.49,229.2,230.44,13701.0,229.21,230.49,229.2,230.44,13701.0
2020-08-10 12:40:00,230.39,231.48,230.39,231.45,19945.0,230.39,231.48,230.39,231.45,19945.0
2020-08-10 12:50:00,231.45,231.61,231.08,231.6,19618.0,231.45,231.61,231.08,231.6,19618.0
2020-08-10 13:00:00,231.74,232.31,231.7,232.11,23806.0,231.74,232.31,231.7,232.11,23806.0
2020-08-10 13:10:00,232.21,232.51,231.84,232.12,16769.0,232.21,232.51,231.84,232.12,16769.0
2020-08-10 13:20:00,232.19,232.63,231.77,232.63,8093.0,232.19,232.63,231.77,232.63,8093.0
2020-08-10 13:30:00,232.76,232.76,231.95,232.19,4864.0,232.76,232.76,231.95,232.19,4864.0
2020-08-10 13:40:00,232.13,232.16,231.52,231.57,6280.0,232.13,232.16,231.52,231.57,6280.0
2020-08-10 13:50:00,231.62,231.77,231.29,231.41,10634.0,231.62,231.77,231.29,231.41,10634.0
2020-08-10 14:00:00,231.48,232.16,231.43,231.72,8939.0,231.48,232.16,231.43,231.72,8939.0
2020-08-10 14:10:00,231.69,232.07,231.44,231.9,6877.0,231.69,232.07,231.44,231.9,6877.0
2020-08-10 14:20:00,231.82,231.95,231.47,231.65,7002.0,231.82,231.95,231.47,231.65,7002.0
2020-08-10 14:30:00,231.69,231.7,231.26,231.29,9797.0,231.69,231.7,231.26,231.29,9797.0
2020-08-10 14:40:00,231.31,231.52,230.62,230.85,7998.0,231.31,231.52,230.62,230.85,7998.0
2020-08-10 14:50:00,230.86,231.46,230.79,231.17,9038.0,230.86,231.46,230.79,231.17,9038.0
2020-08-10 15:00:00,231.22,231.95,231.22,231.72,11938.0,231.22,231.95,231.22,231.72,11938.0
2020-08-10 15:10:00,231.72,231.8,231.11,231.22,14062.0,231.72,231.8,231.11,231.22,14062.0
2020-08-10 15:20:00,231.22,231.61,230.66,230.89,17797.0,231.22,231.61,230.66,230.89,17797.0
2020-08-10 15:30:00,230.88,231.21,230.62,230.7,20472.0,230.88,231.21,230.62,230.7,20472.0
2020-08-10 15:40:00,230.71,231.13,230.59,231.04,35780.0,230.71,231.13,230.59,231.04,35780.0
2020-08-10 15:50:00,230.98,231.92,230.81,231.91,96560.0,230.98,231.92,230.81,231.91,96560.0
2020-08-11 09:30:00,230.74,231.36,228.06,229.95,28421.0,230.74,231.36,228.06,229.95,28421.0
2020-08-11 09:40:00,229.77,231.65,229.47,231.02,14304.0,229.77,231.65,229.47,231.02,14304.0
2020-08-11 09:50:00,231.27,231.27,229.38,229.47,11748.0,231.27,231.27,229.38,229.47,11748.0
2020-08-11 10:00:00,229.49,229.61,227.55,228.52,23830.0,229.49,229.61,227.55,228.52,23830.0
2020-08-11 10:10:00,228.61,229.35,228.38,229.33,9495.0,228.61,229.35,228.38,229.33,9495.0
2020-08-11 10:20:00,229.4,230.0,229.1,229.24,8854.0,229.4,230.0,229.1,229.24,8854.0
2020-08-11 10:30:00,229.11,229.56,228.52,229.43,10259.0,229.11,229.56,228.52,229.43,10259.0
2020-08-11 10:40:00,229.31,229.69,229.14,229.2,5682.0,229.31,229.69,229.14,229.2,5682.0
2020-08-11 10:50:00,229.3,229.51,228.84,229.34,19775.0,229.3,229.51,228.84,229.34,19775.0
2020-08-11 11:00:00,229.5,231.3,229.45,231.3,8269.0,229.5,231.3,229.45,231.3,8269.0
2020-08-11 11:10:00,231.32,232.01,231.14,231.39,19784.0,231.32,232.01,231.14,231.39,19784.0
2020-08-11 11:20:00,231.52,232.33,231.52,231.91,50305.0,231.52,232.33,231.52,231.91,50305.0
2020-08-11 11:30:00,231.99,232.19,231.54,231.57,17188.0,231.99,232.19,231.54,231.57,17188.0
2020-08-11 11:40:00,231.79,231.79,231.42,231.65,7500.0,231.79,231.79,231.42,231.65,7500.0
2020-08-11 11:50:00,231.64,231.67,230.93,231.08,6685.0,231.64,231.67,230.93,231.08,6685.0
2020-08-11 12:00:00,231.11,231.71,230.81,231.68,11204.0,231.11,231.71,230.81,231.68,11204.0
2020-08-11 12:10:00,231.72,232.45,231.71,232.11,9019.0,231.72,232.45,231.71,232.11,9019.0
2020-08-11 12:20:00,232.05,232.75,231.87,232.3,8710.0,232.05,232.75,231.87,232.3,8710.0
2020-08-11 12:30:00,232.25,232.35,231.73,232.35,8657.0,232.25,232.35,231.73,232.35,8657.0
2020-08-11 12:40:00,232.29,232.79,232.23,232.55,6891.0,232.29,232.79,232.23,232.55,6891.0
2020-08-11 12:50:00,232.51,232.68,231.77,232.34,18479.0,232.51,232.68,231.77,232.34,18479.0
2020-08-11 13:00:00,232.23,232.23,231.56,231.82,7704.0,232.23,232.23,231.56,231.82,7704.0
2020-08-11 13:10:00,231.78,232.2,231.39,231.7,10399.0,231.78,232.2,231.39,231.7,10399.0
2020-08-11 13:20:00,231.64,232.44,231.52,232.0,15204.0,231.64,232.44,231.52,232.0,15204.0
2020-08-11 13:30:00,231.85,231.85,231.35,231.47,4769.0,231.85,231.85,231.35,231.47,4769.0
2020-08-11 13:40:00,231.47,231.59,231.23,231.23,4262.0,231.47,231.59,231.23,231.23,4262.0
2020-08-11 13:50:00,231.15,231.53,230.94,231.47,6879.0,231.15,231.53,230.94,231.47,6879.0
2020-08-11 14:00:00,231.48,231.72,231.43,231.56,4179.0,231.48,231.72,231.43,231.56,4179.0
2020-08-11 14:10:00,231.69,231.69,230.86,231.28,5459.0,231.69,231.69,230.86,231.28,5459.0
2020-08-11 14:20:00,231.09,231.27,230.75,230.75,6086.0,231.09,231.27,230.75,230.75,6086.0
2020-08-11 14:30:00,230.8,231.01,230.42,230.72,8641.0,230.8,231.01,230.42,230.72,8641.0
2020-08-11 14:40:00,230.72,231.2,230.64,231.14,5729.0,230.72,231.2,230.64,231.14,5729.0
2020-08-11 14:50:00,231.09,231.38,230.86,231.3,6116.0,231.09,231.38,230.86,231.3,6116.0
2020-08-11 15:00:00,231.2,231.54,230.6,230.74,9246.0,231.2,231.54,230.6,230.74,9246.0
2020-08-11 15:10:00,230.65,231.26,229.36,229.68,9310.0,230.65,231.26,229.36,229.68,9310.0
2020-08-11 15:20:00,229.63,230.23,229.41,230.14,7730.0,229.63,230.23,229.41,230.14,7730.0
2020-08-11 15:30:00,230.11,230.17,229.48,229.76,12920.0,230.11,230.17,229.48,229.76,12920.0
2020-08-11 15:40:00,229.84,229.89,229.03,229.16,21892.0,229.84,229.89,229.03,229.16,21892.0
2020-08-11 15:50:00,229.09,229.1,227.78,228.93,65962.0,229.09,229.1,227.78,228.93,65962.0
2020-08-12 09:30:00,229.3,232.17,229.3,231.0,26371.0,229.3,232.17,229.3,231.0,26371.0
2020-08-12 09:40:00,231.12,231.93,230.68,231.44,6047.0,231.12,231.93,230.68,231.44,6047.0
2020-08-12 09:50:00,231.42,232.4,231.05,232.1,20493.0,231.42,232.4,231.05,232.1,20493.0
2020-08-12 10:00:00,232.49,232.6,231.63,231.73,12262.0,232.49,232.6,231.63,231.73,12262.0
2020-08-12 10:10:00,231.73,232.68,231.41,232.25,10289.0,231.73,232.68,231.41,232.25,10289.0
2020-08-12 10:20:00,232.33,233.57,232.18,233.35,5609.0,232.33,233.57,232.18,233.35,5609.0
2020-08-12 10:30:00,233.34,233.87,233.18,233.31,12563.0,233.34,233.87,233.18,233.31,12563.0
2020-08-12 10:40:00,233.42,233.62,232.79,232.85,9096.0,233.42,233.62,232.79,232.85,9096.0
2020-08-12 10:50:00,233.09,233.66,232.86,233.54,13016.0,233.09,233.66,232.86,233.54,13016.0
2020-08-12 11:00:00,233.56,233.84,233.23,233.23,9871.0,233.56,233.84,233.23,233.23,9871.0
2020-08-12 11:10:00,233.27,233.44,233.03,233.39,7289.0,233.27,233.44,233.03,233.39,7289.0
2020-08-12 11:20:00,233.45,233.63,233.22,233.43,5697.0,233.45,233.63,233.22,233.43,5697.0
2020-08-12 11:30:00,233.43,233.78,233.0,233.17,5151.0,233.43,233.78,233.0,233.17,5151.0
2020-08-12 11:40:00,233.17,233.8,233.13,233.5,10278.0,233.17,233.8,233.13,233.5,10278.0
2020-08-12 11:50:00,233.54,233.76,233.17,233.23,9608.0,233.54,233.76,233.17,233.23,9608.0
2020-08-12 12:00:00,233.16,233.66,233.14,233.5,6316.0,233.16,233.66,233.14,233.5,6316.0
2020-08-12 12:10:00,233.52,233.53,232.86,233.16,16082.0,233.52,233.53,232.86,233.16,16082.0
2020-08-12 12:20:00,233.11,233.44,233.08,233.1,28167.0,233.11,233.44,233.08,233.1,28167.0
2020-08-12 12:30:00,233.11,233.44,233.05,233.32,8939.0,233.11,233.44,233.05,233.32,8939.0
2020-08-12 12:40:00,233.33,233.34,232.21,232.21,12063.0,233.33,233.34,232.21,232.21,12063.0
2020-08-12 12:50:00,232.2,232.31,231.48,231.59,8567.0,232.2,232.31,231.48,231.59,8567.0
2020-08-12 13:00:00,231.68,231.85,231.15,231.15,9133.0,231.68,231.85,231.15,231.15,9133.0
2020-08-12 13:10:00,231.15,231.29,230.35,230.64,13400.0,231.15,231.29,230.35,230.64,13400.0
2020-08-12 13:20:00,230.8,231.04,230.6,230.75,4300.0,230.8,231.04,230.6,230.75,4300.0
2020-08-12 13:30:00,230.79,231.05,230.73,230.95,7467.0,230.79,231.05,230.73,230.95,7467.0
2020-08-12 13:40:00,230.99,231.36,230.99,231.14,10624.0,230.99,231.36,230.99,231.14,10624.0
2020-08-12 13:50:00,231.06,231.52,231.05,231.42,11876.0,231.06,231.52,231.05,231.42,11876.0
2020-08-12 14:00:00,231.42,231.54,230.89,230.89,10494.0,231.42,231.54,230.89,230.89,10494.0
2020-08-12 14:10:00,230.97,231.09,230.69,230.94,7770.0,230.97,231.09,230.69,230.94,7770.0
2020-08-12 14:20:00,230.96,231.19,230.93,231.12,7876.0,230.96,231.19,230.93,231.12,7876.0
2020-08-12 14:30:00,231.09,231.1,230.39,230.61,13342.0,231.09,231.1,230.39,230.61,13342.0
2020-08-12 14:40:00,230.74,231.07,230.64,230.76,11794.0,230.74,231.07,230.64,230.76,11794.0
2020-08-12 14:50:00,230.71,230.92,230.12,230.32,25755.0,230.71,230.92,230.12,230.32,25755.0
2020-08-12 15:00:00,230.39,230.62,230.23,230.34,20447.0,230.39,230.62,230.23,230.34,20447.0
2020-08-12 15:10:00,230.35,231.93,230.24,231.93,14221.0,230.35,231.93,230.24,231.93,14221.0
2020-08-12 15:20:00,231.82,232.08,231.56,231.69,8305.0,231.82,232.08,231.56,231.69,8305.0
2020-08-12 15:30:00,231.72,231.78,230.82,231.33,14447.0,231.72,231.78,230.82,231.33,14447.0
2020-08-12 15:40:00,231.27,231.7,231.16,231.38,19604.0,231.27,231.7,231.16,231.38,19604.0
2020-08-12 15:50:00,231.43,232.02,231.16,231.82,44031.0,231.43,232.02,231.16,231.82,44031.0
2020-08-13 09:30:00,232.88,236.38,232.57,236.38,20489.0,232.88,236.38,232.57,236.38,20489.0
2020-08-13 09:40:00,236.57,237.86,235.86,237.2,26791.0,236.57,237.86,235.86,237.2,26791.0
2020-08-13 09:50:00,237.34,239.13,237.22,238.76,40734.0,237.34,239.13,237.22,238.76,40734.0
2020-08-13 10:00:00,238.85,240.24,238.49,240.05,32995.0,238.85,240.24,238.49,240.05,32995.0
2020-08-13 10:10:00,239.86,240.42,239.04,240.42,27077.0,239.86,240.42,239.04,240.42,27077.0
2020-08-13 10:20:00,240.43,240.84,239.74,240.62,37170.0,240.43,240.84,239.74,240.62,37170.0
2020-08-13 10:30:00,240.59,241.89,240.42,241.61,18679.0,240.59,241.89,240.42,241.61,18679.0
2020-08-13 10:40:00,241.56,242.56,241.4,242.42,13673.0,241.56,242.56,241.4,242.42,13673.0
2020-08-13 10:50:00,242.44,243.19,242.26,243.08,43133.0,242.44,243.19,242.26,243.08,43133.0
2020-08-13 11:00:00,243.06,243.25,242.19,242.45,21442.0,243.06,243.25,242.19,242.45,21442.0
2020-08-13 11:10:00,242.45,243.24,242.14,243.17,14606.0,242.45,243.24,242.14,243.17,14606.0
2020-08-13 11:20:00,243.1,243.1,241.25,241.55,9740.0,243.1,243.1,241.25,241.55,9740.0
2020-08-13 11:30:00,241.55,241.84,241.4,241.76,9889.0,241.55,241.84,241.4,241.76,9889.0
2020-08-13 11:40:00,241.63,241.65,241.08,241.36,10317.0,241.63,241.65,241.08,241.36,10317.0
2020-08-13 11:50:00,241.48,241.57,241.13,241.44,6765.0,241.48,241.57,241.13,241.44,6765.0
2020-08-13 12:00:00,241.5,242.53,241.47,242.18,14834.0,241.5,242.53,241.47,242.18,14834.0
2020-08-13 12:10:00,242.26,242.8,241.79,242.73,10349.0,242.26,242.8,241.79,242.73,10349.0
2020-08-13 12:20:00,242.65,242.74,242.16,242.41,6952.0,242.65,242.74,242.16,242.41,6952.0
2020-08-13 12:30:00,242.33,242.66,242.16,242.18,8574.0,242.33,242.66,242.16,242.18,8574.0
2020-08-13 12:40:00,242.14,242.62,242.14,242.46,5993.0,242.14,242.62,242.14,242.46,5993.0
2020-08-13 12:50:00,242.37,242.41,241.66,242.36,10334.0,242.37,242.41,241.66,242.36,10334.0
2020-08-13 13:00:00,242.35,242.69,241.73,241.8,13210.0,242.35,242.69,241.73,241.8,13210.0
2020-08-13 13:10:00,241.79,242.28,241.17,241.17,15829.0,241.79,242.28,241.17,241.17,15829.0
2020-08-13 13:20:00,241.0,241.06,239.93,240.06,23697.0,241.0,241.06,239.93,240.06,23697.0
2020-08-13 13:30:00,240.03,240.26,239.37,239.87,16860.0,240.03,240.26,239.37,239.87,16860.0
2020-08-13 13:40:00,239.92,240.55,239.88,240.55,8132.0,239.92,240.55,239.88,240.55,8132.0
2020-08-13 13:50:00,240.6,240.68,240.27,240.43,3800.0,240.6,240.68,240.27,240.43,3800.0
2020-08-13 14:00:00,240.53,240.53,239.66,239.84,12334.0,240.53,240.53,239.66,239.84,12334.0
2020-08-13 14:10:00,239.79,240.5,239.05,239.4,19923.0,239.79,240.5,239.05,239.4,19923.0
2020-08-13 14:20:00,239.46,239.69,238.86,239.1,10794.0,239.46,239.69,238.86,239.1,10794.0
2020-08-13 14:30:00,239.07,239.76,238.64,238.78,7842.0,239.07,239.76,238.64,238.78,7842.0
2020-08-13 14:40:00,239.04,239.65,238.8,239.01,4183.0,239.04,239.65,238.8,239.01,4183.0
2020-08-13 14:50:00,239.0,239.1,237.66,238.49,10730.0,239.0,239.1,237.66,238.49,10730.0
2020-08-13 15:00:00,238.75,238.85,238.09,238.35,11591.0,238.75,238.85,238.09,238.35,11591.0
2020-08-13 15:10:00,238.35,238.81,238.27,238.69,8437.0,238.35,238.81,238.27,238.69,8437.0
2020-08-13 15:20:00,238.67,238.78,238.2,238.48,15086.0,238.67,238.78,238.2,238.48,15086.0
2020-08-13 15:30:00,238.64,238.89,238.45,238.59,19906.0,238.64,238.89,238.45,238.59,19906.0
2020-08-13 15:40:00,238.48,238.79,237.94,237.96,27685.0,238.48,238.79,237.94,237.96,27685.0
2020-08-13 15:50:00,238.0,238.64,237.57,238.35,67609.0,238.0,238.64,237.57,238.35,67609.0
2020-08-14 09:30:00,238.27,239.63,237.45,239.07,22538.0,238.27,239.63,237.45,239.07,22538.0
2020-08-14 09:40:00,238.68,238.91,236.26,236.39,14321.0,238.68,238.91,236.26,236.39,14321.0
2020-08-14 09:50:00,236.34,236.92,235.67,236.92,5048.0,236.34,236.92,235.67,236.92,5048.0
2020-08-14 10:00:00,236.88,237.12,236.0,236.07,5069.0,236.88,237.12,236.0,236.07,5069.0
2020-08-14 10:10:00,236.05,236.48,235.13,235.18,4791.0,236.05,236.48,235.13,235.18,4791.0
2020-08-14 10:20:00,234.91,235.11,234.16,234.25,5149.0,234.91,235.11,234.16,234.25,5149.0
2020-08-14 10:30:00,234.12,235.02,234.11,234.55,5181.0,234.12,235.02,234.11,234.55,5181.0
2020-08-14 10:40:00,234.56,235.64,234.44,235.42,4793.0,234.56,235.64,234.44,235.42,4793.0
2020-08-14 10:50:00,235.39,235.42,233.93,234.27,6055.0,235.39,235.42,233.93,234.27,6055.0
2020-08-14 11:00:00,234.26,234.72,234.01,234.72,1672.0,234.26,234.72,234.01,234.72,1672.0
2020-08-14 11:10:00,234.89,235.1,234.32,234.37,3292.0,234.89,235.1,234.32,234.37,3292.0
2020-08-14 11:20:00,234.42,234.96,234.27,234.27,5517.0,234.42,234.96,234.27,234.27,5517.0
2020-08-14 11:30:00,234.35,234.59,234.06,234.06,4213.0,234.35,234.59,234.06,234.06,4213.0
2020-08-14 11:40:00,234.17,234.3,233.55,233.68,4636.0,234.17,234.3,233.55,233.68,4636.0
2020-08-14 11:50:00,233.62,234.07,233.46,233.62,11329.0,233.62,234.07,233.46,233.62,11329.0
2020-08-14 12:00:00,233.7,234.2,233.65,234.12,6603.0,233.7,234.2,233.65,234.12,6603.0
2020-08-14 12:10:00,234.28,234.28,233.79,234.15,4888.0,234.28,234.28,233.79,234.15,4888.0
2020-08-14 12:20:00,234.14,234.41,234.04,234.11,8159.0,234.14,234.41,234.04,234.11,8159.0
2020-08-14 12:30:00,234.21,235.42,234.2,235.3,1902.0,234.21,235.42,234.2,235.3,1902.0
2020-08-14 12:40:00,235.16,235.43,235.01,235.18,4624.0,235.16,235.43,235.01,235.18,4624.0
2020-08-14 12:50:00,235.25,235.54,235.04,235.48,4865.0,235.25,235.54,235.04,235.48,4865.0
2020-08-14 13:00:00,235.4,235.4,234.81,234.81,2315.0,235.4,235.4,234.81,234.81,2315.0
2020-08-14 13:10:00,234.92,235.32,234.81,235.32,4791.0,234.92,235.32,234.81,235.32,4791.0
2020-08-14 13:20:00,235.26,235.41,235.02,235.02,1907.0,235.26,235.41,235.02,235.02,1907.0
2020-08-14 13:30:00,235.27,235.29,234.39,234.43,5306.0,235.27,235.29,234.39,234.43,5306.0
2020-08-14 13:40:00,234.43,234.47,233.7,233.88,11547.0,234.43,234.47,233.7,233.88,11547.0
2020-08-14 13:50:00,233.83,234.28,233.65,234.23,4355.0,233.83,234.28,233.65,234.23,4355.0
2020-08-14 14:00:00,234.19,234.26,233.65,234.0,5501.0,234.19,234.26,233.65,234.0,5501.0
2020-08-14 14:10:00,234.05,234.44,233.95,233.95,8971.0,234.05,234.44,233.95,233.95,8971.0
2020-08-14 14:20:00,233.92,234.12,233.51,233.81,7773.0,233.92,234.12,233.51,233.81,7773.0
2020-08-14 14:30:00,233.73,234.63,233.71,234.39,3223.0,233.73,234.63,233.71,234.39,3223.0
2020-08-14 14:40:00,234.51,234.8,234.36,234.57,7207.0,234.51,234.8,234.36,234.57,7207.0
2020-08-14 14:50:00,234.75,235.05,234.75,234.99,4670.0,234.75,235.05,234.75,234.99,4670.0
2020-08-14 15:00:00,235.03,235.03,234.49,234.6,7061.0,235.03,235.03,234.49,234.6,7061.0
2020-08-14 15:10:00,234.59,234.6,234.09,234.09,6435.0,234.59,234.6,234.09,234.09,6435.0
2020-08-14 15:20:00,234.16,234.74,234.16,234.3,7814.0,234.16,234.74,234.16,234.3,7814.0
2020-08-14 15:30:00,234.25,234.35,234.01,234.19,13077.0,234.25,234.35,234.01,234.19,13077.0
2020-08-14 15:40:00,234.19,234.42,233.85,233.85,22085.0,234.19,234.42,233.85,233.85,22085.0
2020-08-14 15:50:00,233.8,235.02,233.8,234.18,59871.0,233.8,235.02,233.8,234.18,59871.0
2020-08-17 09:30:00,236.29,237.98,235.65,237.21,23079.0,236.29,237.98,235.65,237.21,23079.0
2020-08-17 09:40:00,237.27,238.98,237.27,238.06,9028.0,237.27,238.98,237.27,238.06,9028.0
2020-08-17 09:50:00,238.15,239.08,238.15,238.39,6605.0,238.15,239.08,238.15,238.39,6605.0
2020-08-17 10:00:00,238.6,239.31,238.34,238.58,9771.0,238.6,239.31,238.34,238.58,9771.0
2020-08-17 10:10:00,238.41,238.79,238.16,238.46,8483.0,238.41,238.79,238.16,238.46,8483.0
2020-08-17 10:20:00,238.6,238.6,237.8,238.42,6384.0,238.6,238.6,237.8,238.42,6384.0
2020-08-17 10:30:00,238.52,239.01,238.06,238.84,6670.0,238.52,239.01,238.06,238.84,6670.0
2020-08-17 10:40:00,238.8,238.9,237.35,237.92,10187.0,238.8,238.9,237.35,237.92,10187.0
2020-08-17 10:50:00,237.93,238.27,237.33,237.81,8225.0,237.93,238.27,237.33,237.81,8225.0
2020-08-17 11:00:00,237.83,237.83,237.47,237.51,10307.0,237.83,237.83,237.47,237.51,10307.0
2020-08-17 11:10:00,237.62,238.28,237.37,238.28,3524.0,237.62,238.28,237.37,238.28,3524.0
2020-08-17 11:20:00,238.1,238.35,237.72,238.13,7509.0,238.1,238.35,237.72,238.13,7509.0
2020-08-17 11:30:00,238.1,238.21,237.73,237.81,4600.0,238.1,238.21,237.73,237.81,4600.0
2020-08-17 11:40:00,237.94,238.76,237.73,238.61,9416.0,237.94,238.76,237.73,238.61,9416.0
2020-08-17 11:50:00,238.52,238.95,238.52,238.95,5805.0,238.52,238.95,238.52,238.95,5805.0
2020-08-17 12:00:00,238.97,238.97,238.47,238.61,12618.0,238.97,238.97,238.47,238.61,12618.0
2020-08-17 12:10:00,238.51,238.51,237.98,237.98,6605.0,238.51,238.51,237.98,237.98,6605.0
2020-08-17 12:20:00,237.97,238.41,237.97,238.28,3275.0,237.97,238.41,237.97,238.28,3275.0
2020-08-17 12:30:00,238.19,238.49,237.95,238.31,2715.0,238.19,238.49,237.95,238.31,2715.0
2020-08-17 12:40:00,238.32,239.05,238.25,239.01,5775.0,238.32,239.05,238.25,239.01,5775.0
2020-08-17 12:50:00,239.18,239.18,238.82,238.82,5316.0,239.18,239.18,238.82,238.82,5316.0
2020-08-17 13:00:00,238.91,239.15,238.87,239.1,4944.0,238.91,239.15,238.87,239.1,4944.0
2020-08-17 13:10:00,239.04,239.25,238.92,239.02,5560.0,239.04,239.25,238.92,239.02,5560.0
2020-08-17 13:20:00,239.09,239.09,238.8,239.02,4903.0,239.09,239.09,238.8,239.02,4903.0
2020-08-17 13:30:00,239.05,239.35,238.87,239.35,11334.0,239.05,239.35,238.87,239.35,11334.0
2020-08-17 13:40:00,239.3,239.34,238.82,238.92,12328.0,239.3,239.34,238.82,238.92,12328.0
2020-08-17 13:50:00,238.78,238.83,238.53,238.63,4169.0,238.78,238.83,238.53,238.63,4169.0
2020-08-17 14:00:00,238.64,238.64,238.07,238.28,7562.0,238.64,238.64,238.07,238.28,7562.0
2020-08-17 14:10:00,238.31,238.62,238.25,238.48,5328.0,238.31,238.62,238.25,238.48,5328.0
2020-08-17 14:20:00,238.41,238.69,238.24,238.42,3630.0,238.41,238.69,238.24,238.42,3630.0
2020-08-17 14:30:00,238.3,238.75,238.3,238.66,5811.0,238.3,238.75,238.3,238.66,5811.0
2020-08-17 14:40:00,238.55,238.79,238.44,238.46,4281.0,238.55,238.79,238.44,238.46,4281.0
2020-08-17 14:50:00,238.31,238.69,238.19,238.65,3500.0,238.31,238.69,238.19,238.65,3500.0
2020-08-17 15:00:00,238.63,238.76,238.18,238.61,16041.0,238.63,238.76,238.18,238.61,16041.0
2020-08-17 15:10:00,238.54,239.17,238.41,238.88,30179.0,238.54,239.17,238.41,238.88,30179.0
2020-08-17 15:20:00,238.93,239.13,238.57,239.13,16553.0,238.93,239.13,238.57,239.13,16553.0
2020-08-17 15:30:00,239.14,239.24,238.95,239.1,5809.0,239.14,239.24,238.95,239.1,5809.0
2020-08-17 15:40:00,239.17,239.3,239.04,239.04,69557.0,239.17,239.3,239.04,239.04,69557.0
2020-08-17 15:50:00,239.0,239.35,238.61,239.13,91310.0,239.0,239.35,238.61,239.13,91310.0
2020-08-18 09:30:00,241.39,242.32,240.26,242.22,40604.0,241.39,242.32,240.26,242.22,40604.0
2020-08-18 09:40:00,241.97,245.0,241.94,244.9,76438.0,241.97,245.0,241.94,244.9,76438.0
2020-08-18 09:50:00,244.91,245.44,243.52,244.05,35310.0,244.91,245.44,243.52,244.05,35310.0
2020-08-18 10:00:00,244.09,245.09,243.85,244.09,80590.0,244.09,245.09,243.85,244.09,80590.0
2020-08-18 10:10:00,244.02,245.42,243.96,245.21,39901.0,244.02,245.42,243.96,245.21,39901.0
2020-08-18 10:20:00,245.1,246.33,244.53,244.68,32029.0,245.1,246.33,244.53,244.68,32029.0
2020-08-18 10:30:00,244.73,244.99,244.13,244.53,47842.0,244.73,244.99,244.13,244.53,47842.0
2020-08-18 10:40:00,244.22,244.89,243.76,244.7,7819.0,244.22,244.89,243.76,244.7,7819.0
2020-08-18 10:50:00,244.83,245.67,244.75,245.15,10818.0,244.83,245.67,244.75,245.15,10818.0
2020-08-18 11:00:00,244.96,245.51,244.79,245.41,8415.0,244.96,245.51,244.79,245.41,8415.0
2020-08-18 11:10:00,245.61,245.79,245.15,245.34,14291.0,245.61,245.79,245.15,245.34,14291.0
2020-08-18 11:20:00,245.33,245.72,245.18,245.41,13670.0,245.33,245.72,245.18,245.41,13670.0
2020-08-18 11:30:00,245.33,246.09,245.3,245.36,14697.0,245.33,246.09,245.3,245.36,14697.0
2020-08-18 11:40:00,245.47,245.49,244.72,244.73,8805.0,245.47,245.49,244.72,244.73,8805.0
2020-08-18 11:50:00,244.75,244.83,244.21,244.53,6885.0,244.75,244.83,244.21,244.53,6885.0
2020-08-18 12:00:00,244.38,244.54,244.01,244.42,10715.0,244.38,244.54,244.01,244.42,10715.0
2020-08-18 12:10:00,244.41,244.54,243.87,244.19,8604.0,244.41,244.54,243.87,244.19,8604.0
2020-08-18 12:20:00,244.38,244.62,244.05,244.62,7100.0,244.38,244.62,244.05,244.62,7100.0
2020-08-18 12:30:00,244.89,245.22,244.86,244.98,7132.0,244.89,245.22,244.86,244.98,7132.0
2020-08-18 12:40:00,244.86,245.14,244.67,245.1,11469.0,244.86,245.14,244.67,245.1,11469.0
2020-08-18 12:50:00,245.2,245.21,244.91,245.07,4600.0,245.2,245.21,244.91,245.07,4600.0
2020-08-18 13:00:00,244.98,244.98,244.42,244.78,14711.0,244.98,244.98,244.42,244.78,14711.0
2020-08-18 13:10:00,244.74,244.74,244.27,244.45,7545.0,244.74,244.74,244.27,244.45,7545.0
2020-08-18 13:20:00,244.44,244.46,243.8,243.81,12258.0,244.44,244.46,243.8,243.81,12258.0
2020-08-18 13:30:00,243.83,244.0,243.42,243.42,12319.0,243.83,244.0,243.42,243.42,12319.0
2020-08-18 13:40:00,243.46,243.51,243.14,243.51,16580.0,243.46,243.51,243.14,243.51,16580.0
2020-08-18 13:50:00,243.43,243.67,243.18,243.2,8400.0,243.43,243.67,243.18,243.2,8400.0
2020-08-18 14:00:00,243.1,243.1,242.38,242.8,30220.0,243.1,243.1,242.38,242.8,30220.0
2020-08-18 14:10:00,242.84,242.91,242.09,242.1,28989.0,242.84,242.91,242.09,242.1,28989.0
2020-08-18 14:20:00,242.14,242.65,241.92,242.59,73910.0,242.14,242.65,241.92,242.59,73910.0
2020-08-18 14:30:00,242.53,242.68,241.91,241.97,18173.0,242.53,242.68,241.91,241.97,18173.0
2020-08-18 14:40:00,241.99,242.31,241.88,242.25,17921.0,241.99,242.31,241.88,242.25,17921.0
2020-08-18 14:50:00,242.21,242.59,242.21,242.5,14153.0,242.21,242.59,242.21,242.5,14153.0
2020-08-18 15:00:00,242.5,242.78,242.41,242.59,21964.0,242.5,242.78,242.41,242.59,21964.0
2020-08-18 15:10:00,242.55,242.91,242.43,242.86,24629.0,242.55,242.91,242.43,242.86,24629.0
2020-08-18 15:20:00,243.01,243.1,242.46,242.76,26471.0,243.01,243.1,242.46,242.76,26471.0
2020-08-18 15:30:00,242.78,243.36,242.61,243.07,36409.0,242.78,243.36,242.61,243.07,36409.0
2020-08-18 15:40:00,243.02,243.36,242.97,243.13,29924.0,243.02,243.36,242.97,243.13,29924.0
2020-08-18 15:50:00,243.06,243.08,242.35,242.79,87255.0,243.06,243.08,242.35,242.79,87255.0
2020-08-19 09:30:00,244.4,244.98,243.01,243.68,30137.0,244.4,244.98,243.01,243.68,30137.0
2020-08-19 09:40:00,243.5,243.5,240.55,240.77,35644.0,243.5,243.5,240.55,240.77,35644.0
2020-08-19 09:50:00,241.07,241.86,239.17,240.03,21925.0,241.07,241.86,239.17,240.03,21925.0
2020-08-19 10:00:00,240.01,240.52,239.62,240.42,28917.0,240.01,240.52,239.62,240.42,28917.0
2020-08-19 10:10:00,240.28,240.58,239.91,240.4,15036.0,240.28,240.58,239.91,240.4,15036.0
2020-08-19 10:20:00,240.25,241.02,239.88,240.93,9336.0,240.25,241.02,239.88,240.93,9336.0
2020-08-19 10:30:00,240.93,241.23,240.68,241.11,12006.0,240.93,241.23,240.68,241.11,12006.0
2020-08-19 10:40:00,241.14,241.61,240.93,241.55,32688.0,241.14,241.61,240.93,241.55,32688.0
2020-08-19 10:50:00,241.63,242.12,241.63,241.99,16905.0,241.63,242.12,241.63,241.99,16905.0
2020-08-19 11:00:00,242.25,242.9,241.78,242.43,43938.0,242.25,242.9,241.78,242.43,43938.0
2020-08-19 11:10:00,242.43,242.51,241.83,242.33,15924.0,242.43,242.51,241.83,242.33,15924.0
2020-08-19 11:20:00,242.27,243.4,242.27,243.38,38481.0,242.27,243.4,242.27,243.38,38481.0
2020-08-19 11:30:00,243.3,243.33,242.82,243.09,44129.0,243.3,243.33,242.82,243.09,44129.0
2020-08-19 11:40:00,243.16,243.64,243.16,243.47,12607.0,243.16,243.64,243.16,243.47,12607.0
2020-08-19 11:50:00,243.47,244.17,243.46,244.09,14071.0,243.47,244.17,243.46,244.09,14071.0
2020-08-19 12:00:00,244.1,244.44,243.96,243.96,8715.0,244.1,244.44,243.96,243.96,8715.0
2020-08-19 12:10:00,243.99,244.12,243.47,243.47,7413.0,243.99,244.12,243.47,243.47,7413.0
2020-08-19 12:20:00,243.42,243.51,242.95,243.03,6412.0,243.42,243.51,242.95,243.03,6412.0
2020-08-19 12:30:00,243.03,243.2,242.94,243.18,6103.0,243.03,243.2,242.94,243.18,6103.0
2020-08-19 12:40:00,243.18,243.61,243.16,243.21,6874.0,243.18,243.61,243.16,243.21,6874.0
2020-08-19 12:50:00,243.29,243.68,243.27,243.63,5793.0,243.29,243.68,243.27,243.63,5793.0
2020-08-19 13:00:00,243.67,243.67,242.97,242.98,5964.0,243.67,243.67,242.97,242.98,5964.0
2020-08-19 13:10:00,243.0,243.46,242.96,243.45,4100.0,243.0,243.46,242.96,243.45,4100.0
2020-08-19 13:20:00,243.38,243.84,243.37,243.72,7153.0,243.38,243.84,243.37,243.72,7153.0
2020-08-19 13:30:00,243.76,244.02,243.74,243.94,8124.0,243.76,244.02,243.74,243.94,8124.0
2020-08-19 13:40:00,243.98,244.59,243.94,244.44,10006.0,243.98,244.59,243.94,244.44,10006.0
2020-08-19 13:50:00,244.41,244.71,244.22,244.61,16160.0,244.41,244.71,244.22,244.61,16160.0
2020-08-19 14:00:00,244.57,244.69,243.75,244.36,16803.0,244.57,244.69,243.75,244.36,16803.0
2020-08-19 14:10:00,244.2,244.2,243.69,243.72,14925.0,244.2,244.2,243.69,243.72,14925.0
2020-08-19 14:20:00,243.66,244.11,242.84,243.46,15242.0,243.66,244.11,242.84,243.46,15242.0
2020-08-19 14:30:00,243.65,244.0,243.26,243.79,21302.0,243.65,244.0,243.26,243.79,21302.0
2020-08-19 14:40:00,243.82,243.97,243.22,243.51,19047.0,243.82,243.97,243.22,243.51,19047.0
2020-08-19 14:50:00,243.41,243.81,243.41,243.45,17704.0,243.41,243.81,243.41,243.45,17704.0
2020-08-19 15:00:00,243.36,243.44,242.8,243.06,15100.0,243.36,243.44,242.8,243.06,15100.0
2020-08-19 15:10:00,242.95,243.11,242.79,242.81,18156.0,242.95,243.11,242.79,242.81,18156.0
2020-08-19 15:20:00,242.86,243.05,242.07,242.24,15128.0,242.86,243.05,242.07,242.24,15128.0
2020-08-19 15:30:00,242.19,242.39,241.91,241.97,16877.0,242.19,242.39,241.91,241.97,16877.0
2020-08-19 15:40:00,241.87,242.08,241.63,241.68,24995.0,241.87,242.08,241.63,241.68,24995.0
2020-08-19 15:50:00,241.11,241.62,240.93,241.42,77985.0,241.11,241.62,240.93,241.42,77985.0
2020-08-20 09:30:00,240.44,240.9,239.72,239.94,14531.0,240.44,240.9,239.72,239.94,14531.0
2020-08-20 09:40:00,239.69,242.07,239.45,241.7,9753.0,239.69,242.07,239.45,241.7,9753.0
2020-08-20 09:50:00,241.64,241.65,240.61,240.95,3836.0,241.64,241.65,240.61,240.95,3836.0
2020-08-20 10:00:00,241.11,241.29,240.43,241.17,6420.0,241.11,241.29,240.43,241.17,6420.0
2020-08-20 10:10:00,240.9,242.39,240.7,242.39,12416.0,240.9,242.39,240.7,242.39,12416.0
2020-08-20 10:20:00,242.29,242.97,242.16,242.97,11021.0,242.29,242.97,242.16,242.97,11021.0
2020-08-20 10:30:00,243.3,243.57,243.06,243.36,7212.0,243.3,243.57,243.06,243.36,7212.0
2020-08-20 10:40:00,243.36,243.77,243.25,243.77,11822.0,243.36,243.77,243.25,243.77,11822.0
2020-08-20 10:50:00,243.69,244.82,243.69,244.73,10037.0,243.69,244.82,243.69,244.73,10037.0
2020-08-20 11:00:00,244.8,244.8,244.06,244.32,13340.0,244.8,244.8,244.06,244.32,13340.0
2020-08-20 11:10:00,244.37,244.64,244.15,244.52,10362.0,244.37,244.64,244.15,244.52,10362.0
2020-08-20 11:20:00,244.55,244.96,244.31,244.6,16134.0,244.55,244.96,244.31,244.6,16134.0
2020-08-20 11:30:00,244.69,246.68,244.56,246.45,25518.0,244.69,246.68,244.56,246.45,25518.0
2020-08-20 11:40:00,246.45,247.17,246.04,246.88,32645.0,246.45,247.17,246.04,246.88,32645.0
2020-08-20 11:50:00,246.89,248.49,246.89,248.03,37768.0,246.89,248.49,246.89,248.03,37768.0
2020-08-20 12:00:00,248.06,248.06,246.78,246.92,19009.0,248.06,248.06,246.78,246.92,19009.0
2020-08-20 12:10:00,247.02,247.41,246.56,246.61,15269.0,247.02,247.41,246.56,246.61,15269.0
2020-08-20 12:20:00,246.65,246.88,246.32,246.51,5337.0,246.65,246.88,246.32,246.51,5337.0
2020-08-20 12:30:00,246.45,246.82,246.25,246.8,5462.0,246.45,246.82,246.25,246.8,5462.0
2020-08-20 12:40:00,247.01,247.09,246.84,246.88,3996.0,247.01,247.09,246.84,246.88,3996.0
2020-08-20 12:50:00,246.77,246.94,246.39,246.5,4997.0,246.77,246.94,246.39,246.5,4997.0
2020-08-20 13:00:00,246.5,246.8,246.27,246.67,4677.0,246.5,246.8,246.27,246.67,4677.0
2020-08-20 13:10:00,246.65,247.27,246.65,247.16,8041.0,246.65,247.27,246.65,247.16,8041.0
2020-08-20 13:20:00,247.28,247.77,247.21,247.3,6916.0,247.28,247.77,247.21,247.3,6916.0
2020-08-20 13:30:00,247.3,247.5,247.19,247.23,5661.0,247.3,247.5,247.19,247.23,5661.0
2020-08-20 13:40:00,247.27,247.65,247.27,247.42,5541.0,247.27,247.65,247.27,247.42,5541.0
2020-08-20 13:50:00,247.33,247.81,247.22,247.77,6001.0,247.33,247.81,247.22,247.77,6001.0
2020-08-20 14:00:00,247.7,248.75,247.55,248.75,35302.0,247.7,248.75,247.55,248.75,35302.0
2020-08-20 14:10:00,248.73,248.89,248.16,248.63,25730.0,248.73,248.89,248.16,248.63,25730.0
2020-08-20 14:20:00,248.64,249.37,248.47,248.99,13392.0,248.64,249.37,248.47,248.99,13392.0
2020-08-20 14:30:00,249.02,249.44,249.0,249.07,13437.0,249.02,249.44,249.0,249.07,13437.0
2020-08-20 14:40:00,248.93,249.67,248.83,249.67,17044.0,248.93,249.67,248.83,249.67,17044.0
2020-08-20 14:50:00,249.57,249.91,249.27,249.91,15580.0,249.57,249.91,249.27,249.91,15580.0
2020-08-20 15:00:00,249.9,250.25,249.73,250.24,24621.0,249.9,250.25,249.73,250.24,24621.0
2020-08-20 15:10:00,250.31,250.62,249.4,249.48,29596.0,250.31,250.62,249.4,249.48,29596.0
2020-08-20 15:20:00,249.47,249.87,249.0,249.84,25288.0,249.47,249.87,249.0,249.84,25288.0
2020-08-20 15:30:00,249.82,250.18,249.54,249.92,22968.0,249.82,250.18,249.54,249.92,22968.0
2020-08-20 15:40:00,249.99,250.32,249.8,249.94,23542.0,249.99,250.32,249.8,249.94,23542.0
2020-08-20 15:50:00,249.83,249.89,249.13,249.15,78835.0,249.83,249.89,249.13,249.15,78835.0
2020-08-21 09:30:00,249.16,249.94,246.4,246.72,105444.0,249.16,249.94,246.4,246.72,105444.0
2020-08-21 09:40:00,246.49,247.96,245.73,245.97,30966.0,246.49,247.96,245.73,245.97,30966.0
2020-08-21 09:50:00,245.94,247.89,245.27,247.59,31329.0,245.94,247.89,245.27,247.59,31329.0
2020-08-21 10:00:00,247.59,247.96,246.75,247.23,23561.0,247.59,247.96,246.75,247.23,23561.0
2020-08-21 10:10:00,247.09,247.09,246.43,246.82,8926.0,247.09,247.09,246.43,246.82,8926.0
2020-08-21 10:20:00,246.83,247.5,246.27,247.3,11665.0,246.83,247.5,246.27,247.3,11665.0
2020-08-21 10:30:00,247.5,248.83,247.48,248.4,9547.0,247.5,248.83,247.48,248.4,9547.0
2020-08-21 10:40:00,248.36,248.59,247.91,248.09,7537.0,248.36,248.59,247.91,248.09,7537.0
2020-08-21 10:50:00,248.2,248.52,247.91,248.22,11051.0,248.2,248.52,247.91,248.22,11051.0
2020-08-21 11:00:00,248.22,248.26,246.94,246.94,7022.0,248.22,248.26,246.94,246.94,7022.0
2020-08-21 11:10:00,247.24,247.62,247.23,247.28,2700.0,247.24,247.62,247.23,247.28,2700.0
2020-08-21 11:20:00,247.22,248.18,247.19,247.83,4347.0,247.22,248.18,247.19,247.83,4347.0
2020-08-21 11:30:00,247.69,247.75,246.57,246.82,3689.0,247.69,247.75,246.57,246.82,3689.0
2020-08-21 11:40:00,246.82,247.42,246.67,247.17,3554.0,246.82,247.42,246.67,247.17,3554.0
2020-08-21 11:50:00,247.35,247.5,246.27,246.52,8003.0,247.35,247.5,246.27,246.52,8003.0
2020-08-21 12:00:00,246.68,247.97,246.68,247.7,6581.0,246.68,247.97,246.68,247.7,6581.0
2020-08-21 12:10:00,247.69,248.29,247.68,247.85,10843.0,247.69,248.29,247.68,247.85,10843.0
2020-08-21 12:20:00,247.71,247.92,247.63,247.7,7066.0,247.71,247.92,247.63,247.7,7066.0
2020-08-21 12:30:00,248.06,248.06,247.54,247.67,11731.0,248.06,248.06,247.54,247.67,11731.0
2020-08-21 12:40:00,247.68,248.01,247.68,247.89,3200.0,247.68,248.01,247.68,247.89,3200.0
2020-08-21 12:50:00,247.86,247.95,247.38,247.59,5032.0,247.86,247.95,247.38,247.59,5032.0
2020-08-21 13:00:00,247.63,247.83,247.0,247.25,4862.0,247.63,247.83,247.0,247.25,4862.0
2020-08-21 13:10:00,247.25,247.3,246.93,247.15,7410.0,247.25,247.3,246.93,247.15,7410.0
2020-08-21 13:20:00,247.11,247.28,246.95,247.26,9135.0,247.11,247.28,246.95,247.26,9135.0
2020-08-21 13:30:00,247.38,247.54,246.86,247.4,12587.0,247.38,247.54,246.86,247.4,12587.0
2020-08-21 13:40:00,247.35,247.35,246.89,247.26,7464.0,247.35,247.35,246.89,247.26,7464.0
2020-08-21 13:50:00,247.32,247.37,246.94,247.02,8708.0,247.32,247.37,246.94,247.02,8708.0
2020-08-21 14:00:00,247.01,247.24,246.8,247.19,59600.0,247.01,247.24,246.8,247.19,59600.0
2020-08-21 14:10:00,247.33,247.99,247.33,247.9,6241.0,247.33,247.99,247.33,247.9,6241.0
2020-08-21 14:20:00,247.93,247.93,247.51,247.53,4542.0,247.93,247.93,247.51,247.53,4542.0
2020-08-21 14:30:00,247.44,247.44,246.49,246.67,18418.0,247.44,247.44,246.49,246.67,18418.0
2020-08-21 14:40:00,246.61,247.5,246.53,247.5,8299.0,246.61,247.5,246.53,247.5,8299.0
2020-08-21 14:50:00,247.52,247.58,247.12,247.36,8625.0,247.52,247.58,247.12,247.36,8625.0
2020-08-21 15:00:00,247.38,247.72,247.34,247.64,5862.0,247.38,247.72,247.34,247.64,5862.0
2020-08-21 15:10:00,247.62,247.63,247.24,247.38,8051.0,247.62,247.63,247.24,247.38,8051.0
2020-08-21 15:20:00,247.54,248.14,247.54,247.97,12222.0,247.54,248.14,247.54,247.97,12222.0
2020-08-21 15:30:00,247.98,248.25,247.8,248.01,15933.0,247.98,248.25,247.8,248.01,15933.0
2020-08-21 15:40:00,247.94,248.17,247.8,248.08,20797.0,247.94,248.17,247.8,248.08,20797.0
2020-08-21 15:50:00,248.0,248.38,247.87,248.15,35484.0,248.0,248.38,247.87,248.15,35484.0
2020-08-24 09:30:00,250.9,252.53,250.1,252.31,108351.0,250.9,252.53,250.1,252.31,108351.0
2020-08-24 09:40:00,252.31,253.47,251.8,252.08,48601.0,252.31,253.47,251.8,252.08,48601.0
2020-08-24 09:50:00,252.27,252.28,250.1,252.02,24561.0,252.27,252.28,250.1,252.02,24561.0
2020-08-24 10:00:00,252.07,252.21,250.6,250.94,21030.0,252.07,252.21,250.6,250.94,21030.0
2020-08-24 10:10:00,251.04,252.49,251.04,252.31,21957.0,251.04,252.49,251.04,252.31,21957.0
2020-08-24 10:20:00,251.99,252.62,251.49,252.16,19815.0,251.99,252.62,251.49,252.16,19815.0
2020-08-24 10:30:00,252.03,252.03,250.72,251.12,14669.0,252.03,252.03,250.72,251.12,14669.0
2020-08-24 10:40:00,251.01,251.5,250.52,251.3,23974.0,251.01,251.5,250.52,251.3,23974.0
2020-08-24 10:50:00,251.07,251.08,249.8,250.01,40029.0,251.07,251.08,249.8,250.01,40029.0
2020-08-24 11:00:00,249.73,251.27,249.72,250.69,20846.0,249.73,251.27,249.72,250.69,20846.0
2020-08-24 11:10:00,250.72,250.88,250.07,250.22,8770.0,250.72,250.88,250.07,250.22,8770.0
2020-08-24 11:20:00,250.3,250.63,249.79,249.79,7316.0,250.3,250.63,249.79,249.79,7316.0
2020-08-24 11:30:00,250.0,250.55,249.65,250.02,6926.0,250.0,250.55,249.65,250.02,6926.0
2020-08-24 11:40:00,250.37,251.03,250.37,250.94,8776.0,250.37,251.03,250.37,250.94,8776.0
2020-08-24 11:50:00,250.97,251.33,250.45,251.24,10899.0,250.97,251.33,250.45,251.24,10899.0
2020-08-24 12:00:00,251.36,252.13,251.32,251.56,11788.0,251.36,252.13,251.32,251.56,11788.0
2020-08-24 12:10:00,251.62,252.32,251.62,252.08,14307.0,251.62,252.32,251.62,252.08,14307.0
2020-08-24 12:20:00,252.14,252.19,251.1,251.11,22552.0,252.14,252.19,251.1,251.11,22552.0
2020-08-24 12:30:00,251.0,251.39,250.83,251.13,10261.0,251.0,251.39,250.83,251.13,10261.0
2020-08-24 12:40:00,251.07,251.27,250.6,251.14,4325.0,251.07,251.27,250.6,251.14,4325.0
2020-08-24 12:50:00,251.0,251.44,250.92,251.05,10083.0,251.0,251.44,250.92,251.05,10083.0
2020-08-24 13:00:00,251.14,251.82,250.96,251.79,7825.0,251.14,251.82,250.96,251.79,7825.0
2020-08-24 13:10:00,251.92,251.96,251.53,251.73,6535.0,251.92,251.96,251.53,251.73,6535.0
2020-08-24 13:20:00,251.73,251.8,251.22,251.22,18808.0,251.73,251.8,251.22,251.22,18808.0
2020-08-24 13:30:00,251.28,251.73,251.15,251.48,14677.0,251.28,251.73,251.15,251.48,14677.0
2020-08-24 13:40:00,251.54,251.61,250.84,250.86,8203.0,251.54,251.61,250.84,250.86,8203.0
2020-08-24 13:50:00,250.91,251.23,250.73,250.89,5638.0,250.91,251.23,250.73,250.89,5638.0
2020-08-24 14:00:00,250.92,251.56,250.71,251.21,9225.0,250.92,251.56,250.71,251.21,9225.0
2020-08-24 14:10:00,251.21,251.4,251.05,251.14,8322.0,251.21,251.4,251.05,251.14,8322.0
2020-08-24 14:20:00,251.04,251.05,250.43,250.6,8285.0,251.04,251.05,250.43,250.6,8285.0
2020-08-24 14:30:00,250.56,250.82,250.18,250.34,7444.0,250.56,250.82,250.18,250.34,7444.0
2020-08-24 14:40:00,250.33,250.33,249.68,250.1,9006.0,250.33,250.33,249.68,250.1,9006.0
2020-08-24 14:50:00,249.8,250.38,249.8,250.17,8629.0,249.8,250.38,249.8,250.17,8629.0
2020-08-24 15:00:00,250.17,250.64,250.16,250.57,8870.0,250.17,250.64,250.16,250.57,8870.0
2020-08-24 15:10:00,250.68,250.92,250.36,250.88,11327.0,250.68,250.92,250.36,250.88,11327.0
2020-08-24 15:20:00,250.87,251.38,250.75,250.95,8557.0,250.87,251.38,250.75,250.95,8557.0
2020-08-24 15:30:00,251.0,251.21,250.88,251.03,12127.0,251.0,251.21,250.88,251.03,12127.0
2020-08-24 15:40:00,251.06,251.19,250.87,250.97,12663.0,251.06,251.19,250.87,250.97,12663.0
2020-08-24 15:50:00,251.05,251.92,251.0,251.8,123773.0,251.05,251.92,251.0,251.8,123773.0
2020-08-25 09:30:00,249.02,250.59,246.4,249.86,61355.0,249.02,250.59,246.4,249.86,61355.0
2020-08-25 09:40:00,249.84,251.88,248.92,251.26,29114.0,249.84,251.88,248.92,251.26,29114.0
2020-08-25 09:50:00,251.32,252.54,250.46,252.54,31267.0,251.32,252.54,250.46,252.54,31267.0
2020-08-25 10:00:00,252.11,252.89,251.63,252.12,22338.0,252.11,252.89,251.63,252.12,22338.0
2020-08-25 10:10:00,251.93,254.16,251.92,253.33,34216.0,251.93,254.16,251.92,253.33,34216.0
2020-08-25 10:20:00,253.62,253.86,252.57,252.67,17161.0,253.62,253.86,252.57,252.67,17161.0
2020-08-25 10:30:00,252.5,253.24,252.31,252.9,13699.0,252.5,253.24,252.31,252.9,13699.0
2020-08-25 10:40:00,252.83,252.99,252.36,252.88,14133.0,252.83,252.99,252.36,252.88,14133.0
2020-08-25 10:50:00,252.89,253.47,252.52,253.47,18298.0,252.89,253.47,252.52,253.47,18298.0
2020-08-25 11:00:00,253.47,253.61,253.01,253.39,21628.0,253.47,253.61,253.01,253.39,21628.0
2020-08-25 11:10:00,253.49,254.08,253.36,254.07,20875.0,253.49,254.08,253.36,254.07,20875.0
2020-08-25 11:20:00,254.06,254.35,252.78,253.0,23160.0,254.06,254.35,252.78,253.0,23160.0
2020-08-25 11:30:00,253.0,253.0,251.39,251.9,20863.0,253.0,253.0,251.39,251.9,20863.0
2020-08-25 11:40:00,251.9,252.02,251.53,251.72,13119.0,251.9,252.02,251.53,251.72,13119.0
2020-08-25 11:50:00,251.77,251.97,251.57,251.9,7918.0,251.77,251.97,251.57,251.9,7918.0
2020-08-25 12:00:00,251.96,252.51,251.96,252.51,4487.0,251.96,252.51,251.96,252.51,4487.0
2020-08-25 12:10:00,252.57,253.07,252.0,252.84,12456.0,252.57,253.07,252.0,252.84,12456.0
2020-08-25 12:20:00,252.79,253.03,252.37,252.37,7564.0,252.79,253.03,252.37,252.37,7564.0
2020-08-25 12:30:00,252.53,252.58,252.1,252.58,2472.0,252.53,252.58,252.1,252.58,2472.0
2020-08-25 12:40:00,252.58,252.73,252.26,252.4,5150.0,252.58,252.73,252.26,252.4,5150.0
2020-08-25 12:50:00,252.2,252.33,252.1,252.27,6758.0,252.2,252.33,252.1,252.27,6758.0
2020-08-25 13:00:00,252.36,252.36,251.85,252.19,11327.0,252.36,252.36,251.85,252.19,11327.0
2020-08-25 13:10:00,252.32,252.64,252.13,252.17,6752.0,252.32,252.64,252.13,252.17,6752.0
2020-08-25 13:20:00,252.25,252.29,251.87,252.11,11823.0,252.25,252.29,251.87,252.11,11823.0
2020-08-25 13:30:00,252.21,252.35,251.85,251.95,16037.0,252.21,252.35,251.85,251.95,16037.0
2020-08-25 13:40:00,251.9,251.96,251.26,251.4,17924.0,251.9,251.96,251.26,251.4,17924.0
2020-08-25 13:50:00,251.34,251.48,250.74,250.8,11567.0,251.34,251.48,250.74,250.8,11567.0
2020-08-25 14:00:00,250.86,251.24,250.71,251.08,16242.0,250.86,251.24,250.71,251.08,16242.0
2020-08-25 14:10:00,251.08,251.64,250.93,251.45,32703.0,251.08,251.64,250.93,251.45,32703.0
2020-08-25 14:20:00,251.46,251.58,251.24,251.58,19577.0,251.46,251.58,251.24,251.58,19577.0
2020-08-25 14:30:00,251.54,251.74,251.1,251.31,8414.0,251.54,251.74,251.1,251.31,8414.0
2020-08-25 14:40:00,251.23,251.7,251.17,251.67,12500.0,251.23,251.7,251.17,251.67,12500.0
2020-08-25 14:50:00,251.67,251.73,250.82,251.01,15929.0,251.67,251.73,250.82,251.01,15929.0
2020-08-25 15:00:00,251.01,251.1,250.71,250.9,46205.0,251.01,251.1,250.71,250.9,46205.0
2020-08-25 15:10:00,250.96,251.76,250.6,251.63,50824.0,250.96,251.76,250.6,251.63,50824.0
2020-08-25 15:20:00,251.69,251.88,251.05,251.48,30338.0,251.69,251.88,251.05,251.48,30338.0
2020-08-25 15:30:00,251.38,252.04,251.21,252.04,29793.0,251.38,252.04,251.21,252.04,29793.0
2020-08-25 15:40:00,252.0,252.23,251.54,251.7,42419.0,252.0,252.23,251.54,251.7,42419.0
2020-08-25 15:50:00,251.66,252.99,251.26,252.27,130281.0,251.66,252.99,251.26,252.27,130281.0
2020-08-26 09:30:00,246.66,248.95,241.14,241.69,224809.0,246.66,248.95,241.14,241.69,224809.0
2020-08-26 09:40:00,241.66,243.0,240.86,241.07,123287.0,241.66,243.0,240.86,241.07,123287.0
2020-08-26 09:50:00,241.02,241.02,237.19,239.99,159356.0,241.02,241.02,237.19,239.99,159356.0
2020-08-26 10:00:00,240.11,240.3,238.17,240.11,74633.0,240.11,240.3,238.17,240.11,74633.0
2020-08-26 10:10:00,240.07,240.19,238.32,239.13,65544.0,240.07,240.19,238.32,239.13,65544.0
2020-08-26 10:20:00,239.02,239.65,237.55,238.56,58766.0,239.02,239.65,237.55,238.56,58766.0
2020-08-26 10:30:00,238.45,241.67,238.44,241.36,87328.0,238.45,241.67,238.44,241.36,87328.0
2020-08-26 10:40:00,241.47,242.76,241.29,242.69,72957.0,241.47,242.76,241.29,242.69,72957.0
2020-08-26 10:50:00,242.71,245.2,242.66,244.95,76559.0,242.71,245.2,242.66,244.95,76559.0
2020-08-26 11:00:00,244.96,246.46,244.79,246.35,48952.0,244.96,246.46,244.79,246.35,48952.0
2020-08-26 11:10:00,246.29,246.43,244.79,245.26,37655.0,246.29,246.43,244.79,245.26,37655.0
2020-08-26 11:20:00,245.17,245.88,244.51,245.75,27419.0,245.17,245.88,244.51,245.75,27419.0
2020-08-26 11:30:00,245.83,247.43,245.82,247.2,47024.0,245.83,247.43,245.82,247.2,47024.0
2020-08-26 11:40:00,247.36,249.48,247.36,249.42,72835.0,247.36,249.48,247.36,249.42,72835.0
2020-08-26 11:50:00,249.41,249.75,248.76,249.57,38592.0,249.41,249.75,248.76,249.57,38592.0
2020-08-26 12:00:00,249.46,249.95,249.03,249.84,31996.0,249.46,249.95,249.03,249.84,31996.0
2020-08-26 12:10:00,249.83,251.15,249.64,250.84,30242.0,249.83,251.15,249.64,250.84,30242.0
2020-08-26 12:20:00,250.8,253.26,250.8,252.79,133827.0,250.8,253.26,250.8,252.79,133827.0
2020-08-26 12:30:00,252.81,253.18,250.05,250.26,50810.0,252.81,253.18,250.05,250.26,50810.0
2020-08-26 12:40:00,250.07,250.25,248.45,249.0,33828.0,250.07,250.25,248.45,249.0,33828.0
2020-08-26 12:50:00,248.76,249.7,248.56,249.03,31986.0,248.76,249.7,248.56,249.03,31986.0
2020-08-26 13:00:00,249.33,249.33,247.98,248.21,19996.0,249.33,249.33,247.98,248.21,19996.0
2020-08-26 13:10:00,248.44,248.44,247.42,247.83,13969.0,248.44,248.44,247.42,247.83,13969.0
2020-08-26 13:20:00,247.82,248.8,247.56,247.93,17468.0,247.82,248.8,247.56,247.93,17468.0
2020-08-26 13:30:00,247.89,248.78,247.64,247.86,16420.0,247.89,248.78,247.64,247.86,16420.0
2020-08-26 13:40:00,247.81,248.4,247.57,248.4,12219.0,247.81,248.4,247.57,248.4,12219.0
2020-08-26 13:50:00,248.43,248.61,247.8,248.55,10441.0,248.43,248.61,247.8,248.55,10441.0
2020-08-26 14:00:00,248.47,248.77,247.97,248.28,16582.0,248.47,248.77,247.97,248.28,16582.0
2020-08-26 14:10:00,248.34,248.73,247.5,247.5,19351.0,248.34,248.73,247.5,247.5,19351.0
2020-08-26 14:20:00,247.5,247.56,247.0,247.15,24787.0,247.5,247.56,247.0,247.15,24787.0
2020-08-26 14:30:00,247.03,247.44,246.32,246.33,46257.0,247.03,247.44,246.32,246.33,46257.0
2020-08-26 14:40:00,246.37,246.92,246.12,246.92,18205.0,246.37,246.92,246.12,246.92,18205.0
2020-08-26 14:50:00,247.15,247.31,245.44,246.27,30097.0,247.15,247.31,245.44,246.27,30097.0
2020-08-26 15:00:00,246.26,247.27,245.88,247.07,24552.0,246.26,247.27,245.88,247.07,24552.0
2020-08-26 15:10:00,247.06,247.23,246.62,246.98,20038.0,247.06,247.23,246.62,246.98,20038.0
2020-08-26 15:20:00,247.03,247.64,246.74,247.53,20312.0,247.03,247.64,246.74,247.53,20312.0
2020-08-26 15:30:00,247.58,248.18,247.32,247.61,28964.0,247.58,248.18,247.32,247.61,28964.0
2020-08-26 15:40:00,247.6,248.65,247.49,248.03,48419.0,247.6,248.65,247.49,248.03,48419.0
2020-08-26 15:50:00,248.13,249.32,248.13,248.22,149274.0,248.13,249.32,248.13,248.22,149274.0
2020-08-27 09:30:00,250.19,250.19,246.33,246.91,52079.0,250.19,250.19,246.33,246.91,52079.0
2020-08-27 09:40:00,246.97,248.3,246.07,246.84,20799.0,246.97,248.3,246.07,246.84,20799.0
2020-08-27 09:50:00,246.81,247.78,246.2,246.41,9436.0,246.81,247.78,246.2,246.41,9436.0
2020-08-27 10:00:00,246.1,246.13,243.83,244.0,51285.0,246.1,246.13,243.83,244.0,51285.0
2020-08-27 10:10:00,244.47,245.48,243.65,245.48,36307.0,244.47,245.48,243.65,245.48,36307.0
2020-08-27 10:20:00,245.36,245.71,244.75,245.56,25613.0,245.36,245.71,244.75,245.56,25613.0
2020-08-27 10:30:00,245.51,246.24,245.29,245.89,11554.0,245.51,246.24,245.29,245.89,11554.0
2020-08-27 10:40:00,245.93,246.21,245.46,245.77,7866.0,245.93,246.21,245.46,245.77,7866.0
2020-08-27 10:50:00,245.52,247.08,245.45,246.87,10585.0,245.52,247.08,245.45,246.87,10585.0
2020-08-27 11:00:00,246.85,247.64,246.84,247.01,13667.0,246.85,247.64,246.84,247.01,13667.0
2020-08-27 11:10:00,246.94,247.24,246.41,246.63,7225.0,246.94,247.24,246.41,246.63,7225.0
2020-08-27 11:20:00,246.53,247.19,246.42,246.42,9982.0,246.53,247.19,246.42,246.42,9982.0
2020-08-27 11:30:00,246.46,246.87,246.29,246.78,10278.0,246.46,246.87,246.29,246.78,10278.0
2020-08-27 11:40:00,246.72,246.85,246.42,246.42,14236.0,246.72,246.85,246.42,246.42,14236.0
2020-08-27 11:50:00,246.46,246.99,245.95,246.19,11410.0,246.46,246.99,245.95,246.19,11410.0
2020-08-27 12:00:00,246.26,246.26,245.38,245.77,7187.0,246.26,246.26,245.38,245.77,7187.0
2020-08-27 12:10:00,245.91,245.91,244.5,244.71,7200.0,245.91,245.91,244.5,244.71,7200.0
2020-08-27 12:20:00,244.58,245.03,244.54,244.76,10805.0,244.58,245.03,244.54,244.76,10805.0
2020-08-27 12:30:00,244.97,244.99,244.04,244.1,14559.0,244.97,244.99,244.04,244.1,14559.0
2020-08-27 12:40:00,244.31,244.5,242.71,242.72,17075.0,244.31,244.5,242.71,242.72,17075.0
2020-08-27 12:50:00,242.87,243.13,241.74,242.76,11542.0,242.87,243.13,241.74,242.76,11542.0
2020-08-27 13:00:00,242.57,243.12,242.37,242.98,7670.0,242.57,243.12,242.37,242.98,7670.0
2020-08-27 13:10:00,242.91,243.54,242.77,243.1,7179.0,242.91,243.54,242.77,243.1,7179.0
2020-08-27 13:20:00,243.31,244.12,243.31,243.78,6439.0,243.31,244.12,243.31,243.78,6439.0
2020-08-27 13:30:00,243.82,243.97,243.35,243.85,4404.0,243.82,243.97,243.35,243.85,4404.0
2020-08-27 13:40:00,243.91,244.0,243.28,243.38,11272.0,243.91,244.0,243.28,243.38,11272.0
2020-08-27 13:50:00,243.53,244.2,243.08,244.2,12046.0,243.53,244.2,243.08,244.2,12046.0
2020-08-27 14:00:00,244.3,244.42,243.96,244.03,5475.0,244.3,244.42,243.96,244.03,5475.0
2020-08-27 14:10:00,244.06,244.6,243.76,244.42,5674.0,244.06,244.6,243.76,244.42,5674.0
2020-08-27 14:20:00,244.4,245.0,244.33,244.8,8357.0,244.4,245.0,244.33,244.8,8357.0
2020-08-27 14:30:00,244.75,244.8,244.46,244.46,13400.0,244.75,244.8,244.46,244.46,13400.0
2020-08-27 14:40:00,244.46,244.55,243.73,243.81,8886.0,244.46,244.55,243.73,243.81,8886.0
2020-08-27 14:50:00,243.81,244.08,243.77,243.91,7003.0,243.81,244.08,243.77,243.91,7003.0
2020-08-27 15:00:00,243.95,244.32,243.61,244.06,15448.0,243.95,244.32,243.61,244.06,15448.0
2020-08-27 15:10:00,244.24,244.82,244.04,244.68,8451.0,244.24,244.82,244.04,244.68,8451.0
2020-08-27 15:20:00,244.74,244.98,244.53,244.7,10092.0,244.74,244.98,244.53,244.7,10092.0
2020-08-27 15:30:00,244.67,244.93,244.14,244.14,15822.0,244.67,244.93,244.14,244.14,15822.0
2020-08-27 15:40:00,244.07,244.57,243.84,243.84,23683.0,244.07,244.57,243.84,243.84,23683.0
2020-08-27 15:50:00,243.13,243.89,242.91,243.4,117974.0,243.13,243.89,242.91,243.4,117974.0
2020-08-28 09:30:00,244.85,248.77,244.85,247.68,30474.0,244.85,248.77,244.85,247.68,30474.0
2020-08-28 09:40:00,247.69,249.53,247.5,248.16,14157.0,247.69,249.53,247.5,248.16,14157.0
2020-08-28 09:50:00,247.96,249.8,247.75,249.43,13504.0,247.96,249.8,247.75,249.43,13504.0
2020-08-28 10:00:00,249.52,250.5,247.86,248.7,29950.0,249.52,250.5,247.86,248.7,29950.0
2020-08-28 10:10:00,248.7,248.71,247.75,247.94,14218.0,248.7,248.71,247.75,247.94,14218.0
2020-08-28 10:20:00,248.03,248.03,247.41,247.41,9697.0,248.03,248.03,247.41,247.41,9697.0
2020-08-28 10:30:00,247.25,247.63,246.33,246.5,14074.0,247.25,247.63,246.33,246.5,14074.0
2020-08-28 10:40:00,246.75,247.02,245.53,245.63,25736.0,246.75,247.02,245.53,245.63,25736.0
2020-08-28 10:50:00,245.73,245.86,244.95,245.38,13870.0,245.73,245.86,244.95,245.38,13870.0
2020-08-28 11:00:00,245.11,245.98,245.02,245.57,12361.0,245.11,245.98,245.02,245.57,12361.0
2020-08-28 11:10:00,245.54,246.47,245.51,246.47,9997.0,245.54,246.47,245.51,246.47,9997.0
2020-08-28 11:20:00,246.58,246.8,246.03,246.2,9241.0,246.58,246.8,246.03,246.2,9241.0
2020-08-28 11:30:00,246.35,246.37,245.57,245.64,9799.0,246.35,246.37,245.57,245.64,9799.0
2020-08-28 11:40:00,245.68,246.75,245.61,246.52,5154.0,245.68,246.75,245.61,246.52,5154.0
2020-08-28 11:50:00,246.61,246.62,246.26,246.28,5053.0,246.61,246.62,246.26,246.28,5053.0
2020-08-28 12:00:00,246.18,246.55,246.08,246.46,10032.0,246.18,246.55,246.08,246.46,10032.0
2020-08-28 12:10:00,246.44,246.53,245.93,245.93,3011.0,246.44,246.53,245.93,245.93,3011.0
2020-08-28 12:20:00,245.8,245.95,245.36,245.45,11884.0,245.8,245.95,245.36,245.45,11884.0
2020-08-28 12:30:00,245.4,245.66,244.89,245.02,8671.0,245.4,245.66,244.89,245.02,8671.0
2020-08-28 12:40:00,245.0,245.72,245.0,245.72,11771.0,245.0,245.72,245.0,245.72,11771.0
2020-08-28 12:50:00,245.68,246.68,245.62,246.68,5712.0,245.68,246.68,245.62,246.68,5712.0
2020-08-28 13:00:00,246.69,246.74,245.68,245.76,6605.0,246.69,246.74,245.68,245.76,6605.0
2020-08-28 13:10:00,245.73,245.88,245.26,245.88,7734.0,245.73,245.88,245.26,245.88,7734.0
2020-08-28 13:20:00,245.77,246.07,245.43,245.98,3979.0,245.77,246.07,245.43,245.98,3979.0
2020-08-28 13:30:00,245.9,246.24,245.89,246.05,7100.0,245.9,246.24,245.89,246.05,7100.0
2020-08-28 13:40:00,246.0,246.48,245.96,246.4,10424.0,246.0,246.48,245.96,246.4,10424.0
2020-08-28 13:50:00,246.48,247.24,246.48,247.16,3907.0,246.48,247.24,246.48,247.16,3907.0
2020-08-28 14:00:00,247.11,247.12,246.38,246.69,9100.0,247.11,247.12,246.38,246.69,9100.0
2020-08-28 14:10:00,246.75,246.89,246.29,246.62,6500.0,246.75,246.89,246.29,246.62,6500.0
2020-08-28 14:20:00,246.56,246.56,245.69,245.7,18386.0,246.56,246.56,245.69,245.7,18386.0
2020-08-28 14:30:00,245.69,245.75,245.14,245.32,21478.0,245.69,245.75,245.14,245.32,21478.0
2020-08-28 14:40:00,245.33,246.46,245.33,246.34,14236.0,245.33,246.46,245.33,246.34,14236.0
2020-08-28 14:50:00,246.32,246.37,245.5,245.67,9677.0,246.32,246.37,245.5,245.67,9677.0
2020-08-28 15:00:00,245.68,246.38,245.55,246.29,9120.0,245.68,246.38,245.55,246.29,9120.0
2020-08-28 15:10:00,246.3,247.15,246.27,247.14,8892.0,246.3,247.15,246.27,247.14,8892.0
2020-08-28 15:20:00,247.23,247.28,246.94,246.96,11056.0,247.23,247.28,246.94,246.96,11056.0
2020-08-28 15:30:00,246.98,247.25,246.92,247.03,17496.0,246.98,247.25,246.92,247.03,17496.0
2020-08-28 15:40:00,247.01,247.11,246.86,246.99,29887.0,247.01,247.11,246.86,246.99,29887.0
2020-08-28 15:50:00,246.99,247.4,246.33,247.4,86393.0,246.99,247.4,246.33,247.4,86393.0
2020-08-31 09:30:00,246.41,247.98,245.56,245.7,23389.0,246.41,247.98,245.56,245.7,23389.0
2020-08-31 09:40:00,245.94,246.51,243.86,244.77,16476.0,245.94,246.51,243.86,244.77,16476.0
2020-08-31 09:50:00,244.85,244.85,243.11,243.68,17547.0,244.85,244.85,243.11,243.68,17547.0
2020-08-31 10:00:00,243.5,244.26,243.04,244.26,24400.0,243.5,244.26,243.04,244.26,24400.0
2020-08-31 10:10:00,244.34,244.36,242.55,243.18,17896.0,244.34,244.36,242.55,243.18,17896.0
2020-08-31 10:20:00,243.14,243.67,242.9,243.31,38843.0,243.14,243.67,242.9,243.31,38843.0
2020-08-31 10:30:00,243.53,244.88,243.53,244.72,12633.0,243.53,244.88,243.53,244.72,12633.0
2020-08-31 10:40:00,244.65,244.81,244.03,244.45,7510.0,244.65,244.81,244.03,244.45,7510.0
2020-08-31 10:50:00,244.5,244.76,243.82,244.27,6744.0,244.5,244.76,243.82,244.27,6744.0
2020-08-31 11:00:00,244.34,244.72,243.82,243.83,12802.0,244.34,244.72,243.82,243.83,12802.0
2020-08-31 11:10:00,243.74,244.16,243.46,243.93,7194.0,243.74,244.16,243.46,243.93,7194.0
2020-08-31 11:20:00,243.82,243.99,243.36,243.85,8086.0,243.82,243.99,243.36,243.85,8086.0
2020-08-31 11:30:00,243.99,244.82,243.91,244.71,7558.0,243.99,244.82,243.91,244.71,7558.0
2020-08-31 11:40:00,244.74,245.18,244.41,244.83,10974.0,244.74,245.18,244.41,244.83,10974.0
2020-08-31 11:50:00,244.88,245.16,244.61,245.01,6306.0,244.88,245.16,244.61,245.01,6306.0
2020-08-31 12:00:00,245.13,245.47,244.96,245.4,9555.0,245.13,245.47,244.96,245.4,9555.0
2020-08-31 12:10:00,245.49,245.67,245.25,245.34,8736.0,245.49,245.67,245.25,245.34,8736.0
2020-08-31 12:20:00,245.37,245.58,245.28,245.48,7641.0,245.37,245.58,245.28,245.48,7641.0
2020-08-31 12:30:00,245.45,245.53,245.14,245.25,8139.0,245.45,245.53,245.14,245.25,8139.0
2020-08-31 12:40:00,245.28,245.86,245.22,245.84,6404.0,245.28,245.86,245.22,245.84,6404.0
2020-08-31 12:50:00,245.87,246.27,245.85,246.24,4014.0,245.87,246.27,245.85,246.24,4014.0
2020-08-31 13:00:00,246.15,246.19,245.54,245.54,5341.0,246.15,246.19,245.54,245.54,5341.0
2020-08-31 13:10:00,245.51,245.88,245.44,245.88,5481.0,245.51,245.88,245.44,245.88,5481.0
2020-08-31 13:20:00,245.84,246.02,245.56,245.75,4320.0,245.84,246.02,245.56,245.75,4320.0
2020-08-31 13:30:00,245.8,246.1,245.79,246.09,6331.0,245.8,246.1,245.79,246.09,6331.0
2020-08-31 13:40:00,246.06,246.85,246.04,246.85,5267.0,246.06,246.85,246.04,246.85,5267.0
2020-08-31 13:50:00,246.63,246.63,246.12,246.33,6212.0,246.63,246.63,246.12,246.33,6212.0
2020-08-31 14:00:00,246.23,246.23,245.96,246.1,7939.0,246.23,246.23,245.96,246.1,7939.0
2020-08-31 14:10:00,246.17,246.26,245.97,246.0,8871.0,246.17,246.26,245.97,246.0,8871.0
2020-08-31 14:20:00,246.04,246.23,245.91,246.03,4722.0,246.04,246.23,245.91,246.03,4722.0
2020-08-31 14:30:00,245.97,246.24,245.89,246.09,7442.0,245.97,246.24,245.89,246.09,7442.0
2020-08-31 14:40:00,246.15,246.78,246.11,246.52,10968.0,246.15,246.78,246.11,246.52,10968.0
2020-08-31 14:50:00,246.58,246.84,246.5,246.68,5264.0,246.58,246.84,246.5,246.68,5264.0
2020-08-31 15:00:00,246.75,246.75,246.29,246.57,20821.0,246.75,246.75,246.29,246.57,20821.0
2020-08-31 15:10:00,246.6,246.6,246.12,246.12,8110.0,246.6,246.6,246.12,246.12,8110.0
2020-08-31 15:20:00,246.13,246.38,245.83,246.25,12437.0,246.13,246.38,245.83,246.25,12437.0
2020-08-31 15:30:00,246.27,246.37,245.88,246.37,16095.0,246.27,246.37,245.88,246.37,16095.0
2020-08-31 15:40:00,246.34,246.91,245.93,246.91,20192.0,246.34,246.91,245.93,246.91,20192.0
2020-08-31 15:50:00,246.91,247.11,245.6,245.61,127182.0,246.91,247.11,245.6,245.61,127182.0
2020-09-01 09:30:00,247.99,248.0,244.67,246.94,46070.0,247.99,248.0,244.67,246.94,46070.0
2020-09-01 09:40:00,246.89,249.35,246.89,249.06,36013.0,246.89,249.35,246.89,249.06,36013.0
2020-09-01 09:50:00,249.0,249.75,248.93,249.48,21043.0,249.0,249.75,248.93,249.48,21043.0
2020-09-01 10:00:00,249.34,251.68,249.18,251.12,36970.0,249.34,251.68,249.18,251.12,36970.0
2020-09-01 10:10:00,251.05,252.27,250.91,251.9,37021.0,251.05,252.27,250.91,251.9,37021.0
2020-09-01 10:20:00,251.98,252.96,251.75,252.82,15043.0,251.98,252.96,251.75,252.82,15043.0
2020-09-01 10:30:00,252.98,253.0,252.11,252.79,23840.0,252.98,253.0,252.11,252.79,23840.0
2020-09-01 10:40:00,252.8,252.88,251.56,251.78,24574.0,252.8,252.88,251.56,251.78,24574.0
2020-09-01 10:50:00,251.81,251.99,250.55,250.76,12450.0,251.81,251.99,250.55,250.76,12450.0
2020-09-01 11:00:00,250.77,250.99,249.26,249.45,24222.0,250.77,250.99,249.26,249.45,24222.0
2020-09-01 11:10:00,249.39,250.02,248.8,248.8,19821.0,249.39,250.02,248.8,248.8,19821.0
2020-09-01 11:20:00,248.7,249.57,248.17,249.48,25240.0,248.7,249.57,248.17,249.48,25240.0
2020-09-01 11:30:00,249.62,250.1,249.48,249.75,11555.0,249.62,250.1,249.48,249.75,11555.0
2020-09-01 11:40:00,249.79,249.95,249.35,249.86,35385.0,249.79,249.95,249.35,249.86,35385.0
2020-09-01 11:50:00,249.83,250.52,249.77,250.3,30398.0,249.83,250.52,249.77,250.3,30398.0
2020-09-01 12:00:00,250.27,250.87,250.17,250.7,8822.0,250.27,250.87,250.17,250.7,8822.0
2020-09-01 12:10:00,250.56,250.96,250.53,250.86,5454.0,250.56,250.96,250.53,250.86,5454.0
2020-09-01 12:20:00,250.84,250.91,250.47,250.5,16235.0,250.84,250.91,250.47,250.5,16235.0
2020-09-01 12:30:00,250.59,250.77,250.37,250.57,18427.0,250.59,250.77,250.37,250.57,18427.0
2020-09-01 12:40:00,250.61,251.17,250.4,251.04,22681.0,250.61,251.17,250.4,251.04,22681.0
2020-09-01 12:50:00,250.97,251.37,250.95,251.05,7972.0,250.97,251.37,250.95,251.05,7972.0
2020-09-01 13:00:00,251.08,251.12,250.73,250.99,21870.0,251.08,251.12,250.73,250.99,21870.0
2020-09-01 13:10:00,250.94,251.4,250.87,251.4,9638.0,250.94,251.4,250.87,251.4,9638.0
2020-09-01 13:20:00,251.4,252.11,251.38,251.96,8009.0,251.4,252.11,251.38,251.96,8009.0
2020-09-01 13:30:00,252.04,252.72,252.04,252.66,6115.0,252.04,252.72,252.04,252.66,6115.0
2020-09-01 13:40:00,252.69,253.3,252.59,252.9,11701.0,252.69,253.3,252.59,252.9,11701.0
2020-09-01 13:50:00,252.89,253.47,252.6,253.47,14038.0,252.89,253.47,252.6,253.47,14038.0
2020-09-01 14:00:00,253.3,253.36,252.86,253.18,11367.0,253.3,253.36,252.86,253.18,11367.0
2020-09-01 14:10:00,253.16,253.32,252.99,253.26,11068.0,253.16,253.32,252.99,253.26,11068.0
2020-09-01 14:20:00,253.33,253.36,252.96,253.0,12862.0,253.33,253.36,252.96,253.0,12862.0
2020-09-01 14:30:00,253.09,253.09,252.65,253.03,10452.0,253.09,253.09,252.65,253.03,10452.0
2020-09-01 14:40:00,252.92,253.06,252.43,252.68,8638.0,252.92,253.06,252.43,252.68,8638.0
2020-09-01 14:50:00,252.59,253.29,252.59,253.2,7121.0,252.59,253.29,252.59,253.2,7121.0
2020-09-01 15:00:00,253.31,253.34,253.06,253.16,12006.0,253.31,253.34,253.06,253.16,12006.0
2020-09-01 15:10:00,253.18,253.58,253.08,253.44,12875.0,253.18,253.58,253.08,253.44,12875.0
2020-09-01 15:20:00,253.45,253.53,253.04,253.13,22674.0,253.45,253.53,253.04,253.13,22674.0
2020-09-01 15:30:00,253.18,253.37,252.92,253.06,27597.0,253.18,253.37,252.92,253.06,27597.0
2020-09-01 15:40:00,253.06,253.33,252.85,253.01,31564.0,253.06,253.33,252.85,253.01,31564.0
2020-09-01 15:50:00,252.83,253.7,252.81,253.5,109463.0,252.83,253.7,252.81,253.5,109463.0
2020-09-02 09:30:00,255.74,258.09,255.48,257.82,62930.0,255.74,258.09,255.48,257.82,62930.0
2020-09-02 09:40:00,258.3,258.3,256.24,257.2,102127.0,258.3,258.3,256.24,257.2,102127.0
2020-09-02 09:50:00,257.16,257.31,255.1,256.31,118267.0,257.16,257.31,255.1,256.31,118267.0
2020-09-02 10:00:00,256.37,256.68,254.24,254.97,61478.0,256.37,256.68,254.24,254.97,61478.0
2020-09-02 10:10:00,254.96,256.42,254.64,256.31,26996.0,254.96,256.42,254.64,256.31,26996.0
2020-09-02 10:20:00,256.13,256.99,255.89,256.99,29304.0,256.13,256.99,255.89,256.99,29304.0
2020-09-02 10:30:00,256.99,257.6,255.92,256.18,37079.0,256.99,257.6,255.92,256.18,37079.0
2020-09-02 10:40:00,256.14,257.25,255.48,256.85,89601.0,256.14,257.25,255.48,256.85,89601.0
2020-09-02 10:50:00,256.91,257.5,256.53,256.94,37645.0,256.91,257.5,256.53,256.94,37645.0
2020-09-02 11:00:00,257.0,257.04,255.59,256.44,110589.0,257.0,257.04,255.59,256.44,110589.0
2020-09-02 11:10:00,256.57,256.83,255.53,255.76,49663.0,256.57,256.83,255.53,255.76,49663.0
2020-09-02 11:20:00,256.03,256.2,254.47,255.03,50648.0,256.03,256.2,254.47,255.03,50648.0
2020-09-02 11:30:00,255.16,255.43,254.6,254.89,17143.0,255.16,255.43,254.6,254.89,17143.0
2020-09-02 11:40:00,254.83,255.73,254.15,255.56,18500.0,254.83,255.73,254.15,255.56,18500.0
2020-09-02 11:50:00,255.53,256.43,255.35,256.43,9022.0,255.53,256.43,255.35,256.43,9022.0
2020-09-02 12:00:00,256.28,257.33,256.21,257.15,17970.0,256.28,257.33,256.21,257.15,17970.0
2020-09-02 12:10:00,257.15,257.93,256.87,257.8,12837.0,257.15,257.93,256.87,257.8,12837.0
2020-09-02 12:20:00,257.87,258.0,257.57,257.81,13371.0,257.87,258.0,257.57,257.81,13371.0
2020-09-02 12:30:00,257.8,258.31,257.28,258.3,40163.0,257.8,258.31,257.28,258.3,40163.0
2020-09-02 12:40:00,258.32,258.97,258.29,258.43,22258.0,258.32,258.97,258.29,258.43,22258.0
2020-09-02 12:50:00,258.47,259.61,258.41,258.51,20721.0,258.47,259.61,258.41,258.51,20721.0
2020-09-02 13:00:00,258.54,259.7,258.29,259.62,22472.0,258.54,259.7,258.29,259.62,22472.0
2020-09-02 13:10:00,259.7,260.42,259.38,259.8,37925.0,259.7,260.42,259.38,259.8,37925.0
2020-09-02 13:20:00,259.8,260.13,259.58,259.63,13102.0,259.8,260.13,259.58,259.63,13102.0
2020-09-02 13:30:00,259.72,260.31,259.67,260.3,15575.0,259.72,260.31,259.67,260.3,15575.0
2020-09-02 13:40:00,260.54,260.7,259.99,259.99,18035.0,260.54,260.7,259.99,259.99,18035.0
2020-09-02 13:50:00,259.92,260.04,259.07,259.97,35540.0,259.92,260.04,259.07,259.97,35540.0
2020-09-02 14:00:00,259.95,260.55,259.55,260.55,39029.0,259.95,260.55,259.55,260.55,39029.0
2020-09-02 14:10:00,260.55,260.63,259.67,259.86,29867.0,260.55,260.63,259.67,259.86,29867.0
2020-09-02 14:20:00,259.9,260.26,259.74,259.99,21065.0,259.9,260.26,259.74,259.99,21065.0
2020-09-02 14:30:00,259.92,260.17,259.69,259.94,22875.0,259.92,260.17,259.69,259.94,22875.0
2020-09-02 14:40:00,259.97,260.16,259.91,260.16,20320.0,259.97,260.16,259.91,260.16,20320.0
2020-09-02 14:50:00,260.07,260.47,259.86,260.01,15827.0,260.07,260.47,259.86,260.01,15827.0
2020-09-02 15:00:00,260.02,261.06,259.97,260.99,34944.0,260.02,261.06,259.97,260.99,34944.0
2020-09-02 15:10:00,260.99,261.93,260.99,261.55,31808.0,260.99,261.93,260.99,261.55,31808.0
2020-09-02 15:20:00,261.49,261.94,261.1,261.25,31744.0,261.49,261.94,261.1,261.25,31744.0
2020-09-02 15:30:00,261.22,261.68,261.06,261.5,47987.0,261.22,261.68,261.06,261.5,47987.0
2020-09-02 15:40:00,261.5,261.76,260.93,261.1,50413.0,261.5,261.76,260.93,261.1,50413.0
2020-09-02 15:50:00,261.03,261.7,260.59,261.18,104591.0,261.03,261.7,260.59,261.18,104591.0
2020-09-03 09:30:00,256.81,256.81,252.23,253.95,63024.0,256.81,256.81,252.23,253.95,63024.0
2020-09-03 09:40:00,253.61,253.73,251.62,253.2,121135.0,253.61,253.73,251.62,253.2,121135.0
2020-09-03 09:50:00,253.05,253.41,252.56,253.23,90718.0,253.05,253.41,252.56,253.23,90718.0
2020-09-03 10:00:00,253.48,253.78,251.76,252.62,67914.0,253.48,253.78,251.76,252.62,67914.0
2020-09-03 10:10:00,252.7,252.9,250.89,251.39,104434.0,252.7,252.9,250.89,251.39,104434.0
2020-09-03 10:20:00,251.36,251.7,250.28,250.33,56287.0,251.36,251.7,250.28,250.33,56287.0
2020-09-03 10:30:00,250.35,251.43,248.95,249.13,35903.0,250.35,251.43,248.95,249.13,35903.0
2020-09-03 10:40:00,249.3,249.78,246.95,247.64,44326.0,249.3,249.78,246.95,247.64,44326.0
2020-09-03 10:50:00,247.91,250.21,247.9,249.89,28033.0,247.91,250.21,247.9,249.89,28033.0
2020-09-03 11:00:00,249.8,250.0,246.19,246.56,31694.0,249.8,250.0,246.19,246.56,31694.0
2020-09-03 11:10:00,246.95,247.64,244.18,245.04,57013.0,246.95,247.64,244.18,245.04,57013.0
2020-09-03 11:20:00,245.19,247.14,243.65,246.86,44044.0,245.19,247.14,243.65,246.86,44044.0
2020-09-03 11:30:00,246.6,247.73,246.21,247.7,28930.0,246.6,247.73,246.21,247.7,28930.0
2020-09-03 11:40:00,247.65,248.63,247.12,247.63,21118.0,247.65,248.63,247.12,247.63,21118.0
2020-09-03 11:50:00,247.61,248.26,246.3,246.66,7976.0,247.61,248.26,246.3,246.66,7976.0
2020-09-03 12:00:00,246.57,246.72,245.01,246.16,9603.0,246.57,246.72,245.01,246.16,9603.0
2020-09-03 12:10:00,245.96,247.29,245.85,246.91,18931.0,245.96,247.29,245.85,246.91,18931.0
2020-09-03 12:20:00,246.68,246.68,245.34,245.62,10743.0,246.68,246.68,245.34,245.62,10743.0
2020-09-03 12:30:00,245.54,245.61,244.31,245.16,11583.0,245.54,245.61,244.31,245.16,11583.0
2020-09-03 12:40:00,245.23,245.53,243.16,243.75,48007.0,245.23,245.53,243.16,243.75,48007.0
2020-09-03 12:50:00,243.77,244.18,243.43,243.43,20492.0,243.77,244.18,243.43,243.43,20492.0
2020-09-03 13:00:00,243.21,243.54,241.95,243.5,40936.0,243.21,243.54,241.95,243.5,40936.0
2020-09-03 13:10:00,243.34,244.21,243.19,243.97,14404.0,243.34,244.21,243.19,243.97,14404.0
2020-09-03 13:20:00,244.13,245.48,243.88,245.39,10810.0,244.13,245.48,243.88,245.39,10810.0
2020-09-03 13:30:00,245.27,245.45,242.31,242.53,11173.0,245.27,245.45,242.31,242.53,11173.0
2020-09-03 13:40:00,242.71,243.22,242.0,242.0,15541.0,242.71,243.22,242.0,242.0,15541.0
2020-09-03 13:50:00,242.3,242.92,242.04,242.32,16274.0,242.3,242.92,242.04,242.32,16274.0
2020-09-03 14:00:00,242.03,243.21,241.71,242.98,21956.0,242.03,243.21,241.71,242.98,21956.0
2020-09-03 14:10:00,243.19,243.2,241.37,241.72,18308.0,243.19,243.2,241.37,241.72,18308.0
2020-09-03 14:20:00,241.94,242.28,241.1,242.1,22121.0,241.94,242.28,241.1,242.1,22121.0
2020-09-03 14:30:00,242.14,242.47,241.88,242.2,20370.0,242.14,242.47,241.88,242.2,20370.0
2020-09-03 14:40:00,241.9,242.24,241.05,241.15,11382.0,241.9,242.24,241.05,241.15,11382.0
2020-09-03 14:50:00,241.19,241.32,240.15,240.45,11906.0,241.19,241.32,240.15,240.45,11906.0
2020-09-03 15:00:00,240.28,240.71,239.23,240.17,22818.0,240.28,240.71,239.23,240.17,22818.0
2020-09-03 15:10:00,240.21,241.33,239.95,241.14,30443.0,240.21,241.33,239.95,241.14,30443.0
2020-09-03 15:20:00,241.03,241.14,239.89,240.09,34056.0,241.03,241.14,239.89,240.09,34056.0
2020-09-03 15:30:00,240.1,241.43,239.77,241.09,38316.0,240.1,241.43,239.77,241.09,38316.0
2020-09-03 15:40:00,241.03,242.39,240.99,241.35,55520.0,241.03,242.39,240.99,241.35,55520.0
2020-09-03 15:50:00,241.35,242.74,240.97,242.13,187825.0,241.35,242.74,240.97,242.13,187825.0
2020-09-04 09:30:00,240.53,244.44,240.22,241.28,85787.0,240.53,244.44,240.22,241.28,85787.0
2020-09-04 09:40:00,241.41,241.41,236.94,238.71,34798.0,241.41,241.41,236.94,238.71,34798.0
2020-09-04 09:50:00,239.06,239.99,236.56,237.56,80805.0,239.06,239.99,236.56,237.56,80805.0
2020-09-04 10:00:00,237.09,239.27,236.34,237.46,33076.0,237.09,239.27,236.34,237.46,33076.0
2020-09-04 10:10:00,236.94,237.85,234.29,234.29,87152.0,236.94,237.85,234.29,234.29,87152.0
2020-09-04 10:20:00,234.24,235.73,233.91,234.29,93553.0,234.24,235.73,233.91,234.29,93553.0
2020-09-04 10:30:00,234.3,234.78,231.0,231.23,51449.0,234.3,234.78,231.0,231.23,51449.0
2020-09-04 10:40:00,231.45,232.82,228.18,232.82,85939.0,231.45,232.82,228.18,232.82,85939.0
2020-09-04 10:50:00,233.04,235.56,232.0,234.06,115744.0,233.04,235.56,232.0,234.06,115744.0
2020-09-04 11:00:00,234.27,234.55,231.72,232.26,19555.0,234.27,234.55,231.72,232.26,19555.0
2020-09-04 11:10:00,232.22,233.76,231.27,232.26,49409.0,232.22,233.76,231.27,232.26,49409.0
2020-09-04 11:20:00,232.2,232.63,230.24,231.35,19508.0,232.2,232.63,230.24,231.35,19508.0
2020-09-04 11:30:00,231.34,234.28,231.33,233.94,122432.0,231.34,234.28,231.33,233.94,122432.0
2020-09-04 11:40:00,234.04,234.33,232.18,233.27,33012.0,234.04,234.33,232.18,233.27,33012.0
2020-09-04 11:50:00,233.34,234.54,233.16,234.26,34669.0,233.34,234.54,233.16,234.26,34669.0
2020-09-04 12:00:00,234.34,234.7,233.36,233.53,30956.0,234.34,234.7,233.36,233.53,30956.0
2020-09-04 12:10:00,233.57,233.95,232.5,232.91,20605.0,233.57,233.95,232.5,232.91,20605.0
2020-09-04 12:20:00,233.09,233.77,232.5,233.58,57968.0,233.09,233.77,232.5,233.58,57968.0
2020-09-04 12:30:00,233.56,236.29,233.55,234.46,39549.0,233.56,236.29,233.55,234.46,39549.0
2020-09-04 12:40:00,234.79,234.91,233.03,233.03,13108.0,234.79,234.91,233.03,233.03,13108.0
2020-09-04 12:50:00,232.96,233.74,232.43,233.74,10775.0,232.96,233.74,232.43,233.74,10775.0
2020-09-04 13:00:00,233.56,233.56,231.25,232.02,12644.0,233.56,233.56,231.25,232.02,12644.0
2020-09-04 13:10:00,232.1,232.28,230.18,230.18,30628.0,232.1,232.28,230.18,230.18,30628.0
2020-09-04 13:20:00,230.38,231.43,230.29,230.81,14306.0,230.38,231.43,230.29,230.81,14306.0
2020-09-04 13:30:00,230.41,232.82,229.72,232.7,21051.0,230.41,232.82,229.72,232.7,21051.0
2020-09-04 13:40:00,232.82,232.97,232.15,232.38,27172.0,232.82,232.97,232.15,232.38,27172.0
2020-09-04 13:50:00,231.97,232.74,231.41,232.28,20109.0,231.97,232.74,231.41,232.28,20109.0
2020-09-04 14:00:00,232.18,232.41,231.0,232.08,52354.0,232.18,232.41,231.0,232.08,52354.0
2020-09-04 14:10:00,231.97,232.39,231.33,232.15,5848.0,231.97,232.39,231.33,232.15,5848.0
2020-09-04 14:20:00,232.26,233.48,231.81,233.21,7587.0,232.26,233.48,231.81,233.21,7587.0
2020-09-04 14:30:00,233.15,234.32,232.78,234.32,56636.0,233.15,234.32,232.78,234.32,56636.0
2020-09-04 14:40:00,234.25,235.68,234.22,234.67,11468.0,234.25,235.68,234.22,234.67,11468.0
2020-09-04 14:50:00,234.62,235.44,234.16,235.33,35075.0,234.62,235.44,234.16,235.33,35075.0
2020-09-04 15:00:00,235.24,235.71,234.65,235.54,35212.0,235.24,235.71,234.65,235.54,35212.0
2020-09-04 15:10:00,235.29,236.47,234.55,236.0,20594.0,235.29,236.47,234.55,236.0,20594.0
2020-09-04 15:20:00,236.01,236.46,235.57,236.08,20065.0,236.01,236.46,235.57,236.08,20065.0
2020-09-04 15:30:00,235.82,235.82,234.57,234.8,40974.0,235.82,235.82,234.57,234.8,40974.0
2020-09-04 15:40:00,234.88,235.75,234.11,234.11,37114.0,234.88,235.75,234.11,234.11,37114.0
2020-09-04 15:50:00,233.96,234.7,233.64,233.75,121552.0,233.96,234.7,233.64,233.75,121552.0
2020-09-08 09:30:00,224.4,228.49,224.01,227.65,88675.0,224.4,228.49,224.01,227.65,88675.0
2020-09-08 09:40:00,227.1,229.27,225.44,228.08,46796.0,227.1,229.27,225.44,228.08,46796.0
2020-09-08 09:50:00,228.08,230.13,227.6,229.46,52673.0,228.08,230.13,227.6,229.46,52673.0
2020-09-08 10:00:00,229.71,229.71,227.35,228.92,23166.0,229.71,229.71,227.35,228.92,23166.0
2020-09-08 10:10:00,228.82,229.71,228.56,229.08,21792.0,228.82,229.71,228.56,229.08,21792.0
2020-09-08 10:20:00,229.08,230.15,228.35,229.17,39109.0,229.08,230.15,228.35,229.17,39109.0
2020-09-08 10:30:00,229.12,230.19,227.22,228.28,16832.0,229.12,230.19,227.22,228.28,16832.0
2020-09-08 10:40:00,228.23,228.23,226.52,226.81,14762.0,228.23,228.23,226.52,226.81,14762.0
2020-09-08 10:50:00,226.57,228.19,226.47,227.69,26679.0,226.57,228.19,226.47,227.69,26679.0
2020-09-08 11:00:00,227.62,228.01,226.61,227.25,31989.0,227.62,228.01,226.61,227.25,31989.0
2020-09-08 11:10:00,227.51,228.72,227.18,227.71,14968.0,227.51,228.72,227.18,227.71,14968.0
2020-09-08 11:20:00,227.77,227.77,226.14,226.64,15751.0,227.77,227.77,226.14,226.64,15751.0
2020-09-08 11:30:00,226.97,226.97,225.05,225.25,10923.0,226.97,226.97,225.05,225.25,10923.0
2020-09-08 11:40:00,225.16,226.03,224.94,225.72,16523.0,225.16,226.03,224.94,225.72,16523.0
2020-09-08 11:50:00,225.88,226.67,225.28,226.66,12492.0,225.88,226.67,225.28,226.66,12492.0
2020-09-08 12:00:00,226.49,226.86,226.08,226.44,12624.0,226.49,226.86,226.08,226.44,12624.0
2020-09-08 12:10:00,226.37,226.88,225.74,225.88,22453.0,226.37,226.88,225.74,225.88,22453.0
2020-09-08 12:20:00,225.94,227.09,225.84,226.17,11150.0,225.94,227.09,225.84,226.17,11150.0
2020-09-08 12:30:00,226.12,226.6,225.85,226.37,10039.0,226.12,226.6,225.85,226.37,10039.0
2020-09-08 12:40:00,226.34,228.01,226.31,227.81,8202.0,226.34,228.01,226.31,227.81,8202.0
2020-09-08 12:50:00,227.88,228.21,227.63,228.13,12652.0,227.88,228.21,227.63,228.13,12652.0
2020-09-08 13:00:00,228.16,228.16,226.55,226.55,16414.0,228.16,228.16,226.55,226.55,16414.0
2020-09-08 13:10:00,226.53,227.53,226.36,227.36,17081.0,226.53,227.53,226.36,227.36,17081.0
2020-09-08 13:20:00,227.4,227.4,226.62,226.73,9838.0,227.4,227.4,226.62,226.73,9838.0
2020-09-08 13:30:00,226.64,228.06,226.56,227.98,11813.0,226.64,228.06,226.56,227.98,11813.0
2020-09-08 13:40:00,228.0,228.88,227.95,228.79,8735.0,228.0,228.88,227.95,228.79,8735.0
2020-09-08 13:50:00,228.83,229.13,228.37,228.57,8798.0,228.83,229.13,228.37,228.57,8798.0
2020-09-08 14:00:00,228.81,228.93,227.26,227.53,12567.0,228.81,228.93,227.26,227.53,12567.0
2020-09-08 14:10:00,227.47,227.69,226.19,226.36,15453.0,227.47,227.69,226.19,226.36,15453.0
2020-09-08 14:20:00,226.2,226.53,225.47,225.67,21044.0,226.2,226.53,225.47,225.67,21044.0
2020-09-08 14:30:00,225.64,226.18,225.45,225.77,16944.0,225.64,226.18,225.45,225.77,16944.0
2020-09-08 14:40:00,225.85,225.92,224.52,224.96,12516.0,225.85,225.92,224.52,224.96,12516.0
2020-09-08 14:50:00,224.94,225.63,224.1,225.49,10894.0,224.94,225.63,224.1,225.49,10894.0
2020-09-08 15:00:00,225.47,225.47,224.38,224.67,12293.0,225.47,225.47,224.38,224.67,12293.0
2020-09-08 15:10:00,224.63,225.68,224.62,225.44,12803.0,224.63,225.68,224.62,225.44,12803.0
2020-09-08 15:20:00,225.5,226.51,225.45,226.44,18486.0,225.5,226.51,225.45,226.44,18486.0
2020-09-08 15:30:00,226.4,227.03,226.21,226.34,25132.0,226.4,227.03,226.21,226.34,25132.0
2020-09-08 15:40:00,226.42,226.58,224.91,226.26,46241.0,226.42,226.58,224.91,226.26,46241.0
2020-09-08 15:50:00,226.01,226.01,223.91,224.17,173443.0,226.01,226.01,223.91,224.17,173443.0
2020-09-09 09:30:00,227.61,229.76,226.49,227.59,69721.0,227.61,229.76,226.49,227.59,69721.0
2020-09-09 09:40:00,227.67,228.6,227.0,227.33,38102.0,227.67,228.6,227.0,227.33,38102.0
2020-09-09 09:50:00,227.26,227.53,225.58,227.53,27898.0,227.26,227.53,225.58,227.53,27898.0
2020-09-09 10:00:00,227.62,228.86,227.49,228.31,34741.0,227.62,228.86,227.49,228.31,34741.0
2020-09-09 10:10:00,228.23,228.6,227.36,227.7,32175.0,228.23,228.6,227.36,227.7,32175.0
2020-09-09 10:20:00,227.58,229.31,227.36,229.03,17733.0,227.58,229.31,227.36,229.03,17733.0
2020-09-09 10:30:00,229.02,229.73,228.67,229.57,4786.0,229.02,229.73,228.67,229.57,4786.0
2020-09-09 10:40:00,229.42,229.65,229.02,229.24,10871.0,229.42,229.65,229.02,229.24,10871.0
2020-09-09 10:50:00,229.45,230.84,229.33,230.41,45062.0,229.45,230.84,229.33,230.41,45062.0
2020-09-09 11:00:00,230.73,231.1,230.03,230.03,15261.0,230.73,231.1,230.03,230.03,15261.0
2020-09-09 11:10:00,230.11,230.62,229.89,230.34,15010.0,230.11,230.62,229.89,230.34,15010.0
2020-09-09 11:20:00,230.36,231.69,230.36,231.67,25024.0,230.36,231.69,230.36,231.67,25024.0
2020-09-09 11:30:00,231.65,231.93,231.2,231.93,33683.0,231.65,231.93,231.2,231.93,33683.0
2020-09-09 11:40:00,231.94,232.15,231.2,232.03,20714.0,231.94,232.15,231.2,232.03,20714.0
2020-09-09 11:50:00,232.13,232.14,231.54,231.59,15716.0,232.13,232.14,231.54,231.59,15716.0
2020-09-09 12:00:00,231.66,232.11,231.57,231.91,10626.0,231.66,232.11,231.57,231.91,10626.0
2020-09-09 12:10:00,232.07,232.39,231.99,232.32,12570.0,232.07,232.39,231.99,232.32,12570.0
2020-09-09 12:20:00,232.3,232.47,231.95,232.47,12870.0,232.3,232.47,231.95,232.47,12870.0
2020-09-09 12:30:00,232.35,233.0,232.28,232.86,13286.0,232.35,233.0,232.28,232.86,13286.0
2020-09-09 12:40:00,232.83,233.8,232.83,233.61,18038.0,232.83,233.8,232.83,233.61,18038.0
2020-09-09 12:50:00,233.66,234.24,233.41,233.92,19838.0,233.66,234.24,233.41,233.92,19838.0
2020-09-09 13:00:00,233.83,234.31,233.56,234.06,24911.0,233.83,234.31,233.56,234.06,24911.0
2020-09-09 13:10:00,234.01,234.26,233.17,233.54,21577.0,234.01,234.26,233.17,233.54,21577.0
2020-09-09 13:20:00,233.57,234.38,233.47,233.97,24584.0,233.57,234.38,233.47,233.97,24584.0
2020-09-09 13:30:00,234.01,234.02,232.74,232.74,21243.0,234.01,234.02,232.74,232.74,21243.0
2020-09-09 13:40:00,232.71,233.47,232.33,233.3,43153.0,232.71,233.47,232.33,233.3,43153.0
2020-09-09 13:50:00,233.31,233.89,233.15,233.37,60972.0,233.31,233.89,233.15,233.37,60972.0
2020-09-09 14:00:00,233.41,233.51,232.34,232.67,36942.0,233.41,233.51,232.34,232.67,36942.0
2020-09-09 14:10:00,232.74,233.33,232.61,233.33,10601.0,232.74,233.33,232.61,233.33,10601.0
2020-09-09 14:20:00,233.27,233.27,232.36,232.54,11615.0,233.27,233.27,232.36,232.54,11615.0
2020-09-09 14:30:00,232.62,233.49,232.53,233.41,12151.0,232.62,233.49,232.53,233.41,12151.0
2020-09-09 14:40:00,233.39,233.55,232.83,232.89,12954.0,233.39,233.55,232.83,232.89,12954.0
2020-09-09 14:50:00,232.95,233.75,232.65,233.28,15253.0,232.95,233.75,232.65,233.28,15253.0
2020-09-09 15:00:00,233.37,234.45,233.23,234.29,41193.0,233.37,234.45,233.23,234.29,41193.0
2020-09-09 15:10:00,234.27,234.65,233.92,234.53,63730.0,234.27,234.65,233.92,234.53,63730.0
2020-09-09 15:20:00,234.53,234.87,234.31,234.65,42885.0,234.53,234.87,234.31,234.65,42885.0
2020-09-09 15:30:00,234.66,234.98,233.14,233.15,47156.0,234.66,234.98,233.14,233.15,47156.0
2020-09-09 15:40:00,233.03,233.23,232.14,232.54,70190.0,233.03,233.23,232.14,232.54,70190.0
2020-09-09 15:50:00,232.52,234.61,232.28,232.78,157519.0,232.52,234.61,232.28,232.78,157519.0
2020-09-10 09:30:00,234.0,237.15,234.0,236.71,37379.0,234.0,237.15,234.0,236.71,37379.0
2020-09-10 09:40:00,236.72,237.09,235.08,235.09,20459.0,236.72,237.09,235.08,235.09,20459.0
2020-09-10 09:50:00,235.03,235.98,233.87,235.51,15909.0,235.03,235.98,233.87,235.51,15909.0
2020-09-10 10:00:00,235.51,238.52,235.51,238.24,33745.0,235.51,238.52,235.51,238.24,33745.0
2020-09-10 10:10:00,238.16,238.51,237.72,238.22,18973.0,238.16,238.51,237.72,238.22,18973.0
2020-09-10 10:20:00,238.23,238.5,237.34,237.96,39251.0,238.23,238.5,237.34,237.96,39251.0
2020-09-10 10:30:00,237.87,239.01,237.86,238.51,11714.0,237.87,239.01,237.86,238.51,11714.0
2020-09-10 10:40:00,238.49,238.6,235.88,236.04,13244.0,238.49,238.6,235.88,236.04,13244.0
2020-09-10 10:50:00,235.9,236.35,234.41,234.81,18103.0,235.9,236.35,234.41,234.81,18103.0
2020-09-10 11:00:00,234.84,236.78,234.41,236.12,16564.0,234.84,236.78,234.41,236.12,16564.0
2020-09-10 11:10:00,236.13,236.73,235.53,235.94,9413.0,236.13,236.73,235.53,235.94,9413.0
2020-09-10 11:20:00,235.96,237.24,235.89,236.9,7349.0,235.96,237.24,235.89,236.9,7349.0
2020-09-10 11:30:00,236.79,236.79,235.15,235.8,11796.0,236.79,236.79,235.15,235.8,11796.0
2020-09-10 11:40:00,235.88,236.49,235.52,236.39,10268.0,235.88,236.49,235.52,236.39,10268.0
2020-09-10 11:50:00,236.57,236.96,234.58,234.73,12462.0,236.57,236.96,234.58,234.73,12462.0
2020-09-10 12:00:00,234.63,235.07,234.03,234.22,13183.0,234.63,235.07,234.03,234.22,13183.0
2020-09-10 12:10:00,234.53,234.88,233.73,234.26,12585.0,234.53,234.88,233.73,234.26,12585.0
2020-09-10 12:20:00,234.41,234.41,233.2,233.76,8620.0,234.41,234.41,233.2,233.76,8620.0
2020-09-10 12:30:00,233.79,234.2,232.36,232.64,13118.0,233.79,234.2,232.36,232.64,13118.0
2020-09-10 12:40:00,232.76,233.63,232.75,233.63,12056.0,232.76,233.63,232.75,233.63,12056.0
2020-09-10 12:50:00,233.72,234.75,233.71,234.57,10647.0,233.72,234.75,233.71,234.57,10647.0
2020-09-10 13:00:00,234.62,235.12,234.33,235.12,9278.0,234.62,235.12,234.33,235.12,9278.0
2020-09-10 13:10:00,235.2,235.25,234.35,235.03,7699.0,235.2,235.25,234.35,235.03,7699.0
2020-09-10 13:20:00,235.12,235.37,233.84,233.84,10573.0,235.12,235.37,233.84,233.84,10573.0
2020-09-10 13:30:00,234.02,234.64,233.89,233.89,8112.0,234.02,234.64,233.89,233.89,8112.0
2020-09-10 13:40:00,233.63,234.03,233.32,233.86,14691.0,233.63,234.03,233.32,233.86,14691.0
2020-09-10 13:50:00,233.99,234.14,233.35,233.87,24766.0,233.99,234.14,233.35,233.87,24766.0
2020-09-10 14:00:00,234.03,234.17,233.41,233.69,66151.0,234.03,234.17,233.41,233.69,66151.0
2020-09-10 14:10:00,233.72,233.87,232.02,232.53,104524.0,233.72,233.87,232.02,232.53,104524.0
2020-09-10 14:20:00,232.52,232.89,229.14,229.14,125960.0,232.52,232.89,229.14,229.14,125960.0
2020-09-10 14:30:00,229.17,230.78,229.17,230.66,38550.0,229.17,230.78,229.17,230.66,38550.0
2020-09-10 14:40:00,230.56,230.79,228.74,229.89,67247.0,230.56,230.79,228.74,229.89,67247.0
2020-09-10 14:50:00,229.9,230.44,229.16,230.09,20105.0,229.9,230.44,229.16,230.09,20105.0
2020-09-10 15:00:00,230.16,230.16,228.56,228.83,57934.0,230.16,230.16,228.56,228.83,57934.0
2020-09-10 15:10:00,228.73,229.31,227.3,227.3,22358.0,228.73,229.31,227.3,227.3,22358.0
2020-09-10 15:20:00,227.32,229.32,226.95,229.01,47964.0,227.32,229.32,226.95,229.01,47964.0
2020-09-10 15:30:00,228.98,229.27,228.01,228.7,56004.0,228.98,229.27,228.01,228.7,56004.0
2020-09-10 15:40:00,228.64,229.77,228.34,228.57,61580.0,228.64,229.77,228.34,228.57,61580.0
2020-09-10 15:50:00,228.54,229.27,228.0,228.01,226394.0,228.54,229.27,228.0,228.01,226394.0
2020-09-11 09:30:00,228.18,230.66,228.18,230.27,46262.0,228.18,230.66,228.18,230.27,46262.0
2020-09-11 09:40:00,230.32,231.22,229.58,231.2,7017.0,230.32,231.22,229.58,231.2,7017.0
2020-09-11 09:50:00,231.04,231.04,227.5,227.83,12700.0,231.04,231.04,227.5,227.83,12700.0
2020-09-11 10:00:00,228.0,229.02,227.83,228.52,8548.0,228.0,229.02,227.83,228.52,8548.0
2020-09-11 10:10:00,228.35,229.1,227.22,229.1,9079.0,228.35,229.1,227.22,229.1,9079.0
2020-09-11 10:20:00,229.22,230.46,228.99,229.98,12188.0,229.22,230.46,228.99,229.98,12188.0
2020-09-11 10:30:00,229.82,230.02,228.91,229.53,7736.0,229.82,230.02,228.91,229.53,7736.0
2020-09-11 10:40:00,229.84,231.08,229.84,231.08,8749.0,229.84,231.08,229.84,231.08,8749.0
2020-09-11 10:50:00,231.06,231.34,230.26,230.26,9460.0,231.06,231.34,230.26,230.26,9460.0
2020-09-11 11:00:00,230.51,231.29,230.42,231.29,9847.0,230.51,231.29,230.42,231.29,9847.0
2020-09-11 11:10:00,231.15,231.17,230.08,231.0,6626.0,231.15,231.17,230.08,231.0,6626.0
2020-09-11 11:20:00,230.97,230.97,229.42,229.97,18359.0,230.97,230.97,229.42,229.97,18359.0
2020-09-11 11:30:00,229.89,229.89,228.59,229.1,11033.0,229.89,229.89,228.59,229.1,11033.0
2020-09-11 11:40:00,229.25,229.45,228.77,229.16,13693.0,229.25,229.45,228.77,229.16,13693.0
2020-09-11 11:50:00,228.67,228.74,227.7,227.77,6831.0,228.67,228.74,227.7,227.77,6831.0
2020-09-11 12:00:00,227.61,228.5,227.41,228.12,10456.0,227.61,228.5,227.41,228.12,10456.0
2020-09-11 12:10:00,228.1,228.1,227.5,227.84,4219.0,228.1,228.1,227.5,227.84,4219.0
2020-09-11 12:20:00,227.92,228.38,227.86,228.05,2876.0,227.92,228.38,227.86,228.05,2876.0
2020-09-11 12:30:00,227.69,227.69,226.24,226.41,8110.0,227.69,227.69,226.24,226.41,8110.0
2020-09-11 12:40:00,226.28,226.39,225.35,225.59,8661.0,226.28,226.39,225.35,225.59,8661.0
2020-09-11 12:50:00,226.05,226.22,224.8,224.81,7095.0,226.05,226.22,224.8,224.81,7095.0
2020-09-11 13:00:00,225.0,225.26,224.28,224.66,12863.0,225.0,225.26,224.28,224.66,12863.0
2020-09-11 13:10:00,224.65,225.1,223.9,225.02,9936.0,224.65,225.1,223.9,225.02,9936.0
2020-09-11 13:20:00,224.84,225.19,224.4,224.62,12374.0,224.84,225.19,224.4,224.62,12374.0
2020-09-11 13:30:00,224.53,224.54,223.27,224.54,15286.0,224.53,224.54,223.27,224.54,15286.0
2020-09-11 13:40:00,224.47,225.17,224.31,224.83,3824.0,224.47,225.17,224.31,224.83,3824.0
2020-09-11 13:50:00,224.75,225.32,223.75,223.87,9113.0,224.75,225.32,223.75,223.87,9113.0
2020-09-11 14:00:00,223.92,225.54,223.52,225.54,8340.0,223.92,225.54,223.52,225.54,8340.0
2020-09-11 14:10:00,225.34,225.72,225.07,225.37,8056.0,225.34,225.72,225.07,225.37,8056.0
2020-09-11 14:20:00,225.29,225.85,224.89,225.25,14608.0,225.29,225.85,224.89,225.25,14608.0
2020-09-11 14:30:00,225.21,226.84,225.16,226.84,7109.0,225.21,226.84,225.16,226.84,7109.0
2020-09-11 14:40:00,226.47,226.89,226.24,226.34,5300.0,226.47,226.89,226.24,226.34,5300.0
2020-09-11 14:50:00,226.44,226.73,226.14,226.15,8531.0,226.44,226.73,226.14,226.15,8531.0
2020-09-11 15:00:00,225.96,225.97,225.05,225.07,14515.0,225.96,225.97,225.05,225.07,14515.0
2020-09-11 15:10:00,225.09,226.6,224.93,226.6,8905.0,225.09,226.6,224.93,226.6,8905.0
2020-09-11 15:20:00,226.5,227.7,226.46,227.61,16839.0,226.5,227.7,226.46,227.61,16839.0
2020-09-11 15:30:00,227.53,227.84,227.11,227.25,17777.0,227.53,227.84,227.11,227.25,17777.0
2020-09-11 15:40:00,227.21,227.51,226.68,227.07,14083.0,227.21,227.51,226.68,227.07,14083.0
2020-09-11 15:50:00,226.88,227.69,226.49,227.69,57012.0,226.88,227.69,226.49,227.69,57012.0
2020-09-14 09:30:00,231.04,231.88,229.87,230.71,29603.0,231.04,231.88,229.87,230.71,29603.0
2020-09-14 09:40:00,231.53,232.78,231.18,231.64,31109.0,231.53,232.78,231.18,231.64,31109.0
2020-09-14 09:50:00,231.61,231.77,230.26,230.32,10741.0,231.61,231.77,230.26,230.32,10741.0
2020-09-14 10:00:00,230.51,231.02,229.77,230.0,9115.0,230.51,231.02,229.77,230.0,9115.0
2020-09-14 10:10:00,229.96,230.7,229.8,230.09,14753.0,229.96,230.7,229.8,230.09,14753.0
2020-09-14 10:20:00,230.11,230.99,229.79,230.99,21175.0,230.11,230.99,229.79,230.99,21175.0
2020-09-14 10:30:00,230.99,231.64,230.73,231.5,25325.0,230.99,231.64,230.73,231.5,25325.0
2020-09-14 10:40:00,231.4,231.8,230.67,230.73,24751.0,231.4,231.8,230.67,230.73,24751.0
2020-09-14 10:50:00,230.74,231.4,230.37,231.37,9664.0,230.74,231.4,230.37,231.37,9664.0
2020-09-14 11:00:00,231.36,231.53,231.09,231.11,14473.0,231.36,231.53,231.09,231.11,14473.0
2020-09-14 11:10:00,231.18,231.8,230.93,231.73,49707.0,231.18,231.8,230.93,231.73,49707.0
2020-09-14 11:20:00,231.73,232.56,231.73,232.48,13110.0,231.73,232.56,231.73,232.48,13110.0
2020-09-14 11:30:00,232.56,232.78,232.04,232.44,10567.0,232.56,232.78,232.04,232.44,10567.0
2020-09-14 11:40:00,232.55,232.9,232.48,232.58,9392.0,232.55,232.9,232.48,232.58,9392.0
2020-09-14 11:50:00,232.53,232.64,232.09,232.52,14956.0,232.53,232.64,232.09,232.52,14956.0
2020-09-14 12:00:00,232.52,232.6,232.23,232.41,9385.0,232.52,232.6,232.23,232.41,9385.0
2020-09-14 12:10:00,232.45,232.54,231.68,231.69,7391.0,232.45,232.54,231.68,231.69,7391.0
2020-09-14 12:20:00,231.64,231.64,230.78,230.93,8861.0,231.64,231.64,230.78,230.93,8861.0
2020-09-14 12:30:00,231.05,231.05,230.05,230.24,4909.0,231.05,231.05,230.05,230.24,4909.0
2020-09-14 12:40:00,230.2,230.62,230.1,230.37,5508.0,230.2,230.62,230.1,230.37,5508.0
2020-09-14 12:50:00,230.27,230.49,229.7,229.99,4007.0,230.27,230.49,229.7,229.99,4007.0
2020-09-14 13:00:00,230.07,230.59,229.69,229.69,6162.0,230.07,230.59,229.69,229.69,6162.0
2020-09-14 13:10:00,229.79,229.85,228.76,228.83,13836.0,229.79,229.85,228.76,228.83,13836.0
2020-09-14 13:20:00,228.84,229.47,228.6,229.33,11341.0,228.84,229.47,228.6,229.33,11341.0
2020-09-14 13:30:00,229.39,229.42,228.23,229.12,9886.0,229.39,229.42,228.23,229.12,9886.0
2020-09-14 13:40:00,229.12,230.16,229.12,230.13,6562.0,229.12,230.16,229.12,230.13,6562.0
2020-09-14 13:50:00,230.1,230.48,229.97,230.1,4307.0,230.1,230.48,229.97,230.1,4307.0
2020-09-14 14:00:00,229.87,230.75,229.58,230.72,16298.0,229.87,230.75,229.58,230.72,16298.0
2020-09-14 14:10:00,230.68,230.88,230.41,230.81,49599.0,230.68,230.88,230.41,230.81,49599.0
2020-09-14 14:20:00,230.87,231.92,230.72,230.88,88026.0,230.87,231.92,230.72,230.88,88026.0
2020-09-14 14:30:00,230.9,231.1,230.52,230.65,10467.0,230.9,231.1,230.52,230.65,10467.0
2020-09-14 14:40:00,230.75,230.75,230.12,230.23,7620.0,230.75,230.75,230.12,230.23,7620.0
2020-09-14 14:50:00,230.2,230.8,230.15,230.71,9008.0,230.2,230.8,230.15,230.71,9008.0
2020-09-14 15:00:00,230.72,231.0,230.63,230.83,4680.0,230.72,231.0,230.63,230.83,4680.0
2020-09-14 15:10:00,230.71,230.9,230.37,230.79,8842.0,230.71,230.9,230.37,230.79,8842.0
2020-09-14 15:20:00,230.82,230.89,229.98,230.62,23861.0,230.82,230.89,229.98,230.62,23861.0
2020-09-14 15:30:00,230.74,230.79,229.97,230.38,28603.0,230.74,230.79,229.97,230.38,28603.0
2020-09-14 15:40:00,230.43,231.01,230.42,230.92,27833.0,230.43,231.01,230.42,230.92,27833.0
2020-09-14 15:50:00,230.88,230.88,229.27,229.83,127607.0,230.88,230.88,229.27,229.83,127607.0
2020-09-15 09:30:00,231.48,234.89,231.09,234.89,41036.0,231.48,234.89,231.09,234.89,41036.0
2020-09-15 09:40:00,234.99,235.61,234.06,234.9,22812.0,234.99,235.61,234.06,234.9,22812.0
2020-09-15 09:50:00,235.17,235.34,234.73,234.73,6943.0,235.17,235.34,234.73,234.73,6943.0
2020-09-15 10:00:00,234.94,235.12,234.14,234.95,12901.0,234.94,235.12,234.14,234.95,12901.0
2020-09-15 10:10:00,235.0,235.86,234.9,235.21,46642.0,235.0,235.86,234.9,235.21,46642.0
2020-09-15 10:20:00,235.09,236.3,234.91,236.21,39393.0,235.09,236.3,234.91,236.21,39393.0
2020-09-15 10:30:00,236.09,236.44,235.37,235.51,120733.0,236.09,236.44,235.37,235.51,120733.0
2020-09-15 10:40:00,235.59,235.61,234.16,234.85,62002.0,235.59,235.61,234.16,234.85,62002.0
2020-09-15 10:50:00,234.73,236.21,234.46,236.21,34961.0,234.73,236.21,234.46,236.21,34961.0
2020-09-15 11:00:00,236.3,236.72,235.69,236.13,47887.0,236.3,236.72,235.69,236.13,47887.0
2020-09-15 11:10:00,236.15,237.21,236.13,237.21,108895.0,236.15,237.21,236.13,237.21,108895.0
2020-09-15 11:20:00,237.19,237.67,236.38,237.2,17035.0,237.19,237.67,236.38,237.2,17035.0
2020-09-15 11:30:00,237.24,238.38,236.96,237.54,65931.0,237.24,238.38,236.96,237.54,65931.0
2020-09-15 11:40:00,237.42,238.31,237.41,238.0,40566.0,237.42,238.31,237.41,238.0,40566.0
2020-09-15 11:50:00,238.0,238.25,237.47,238.0,22177.0,238.0,238.25,237.47,238.0,22177.0
2020-09-15 12:00:00,237.97,238.41,237.97,238.24,17831.0,237.97,238.41,237.97,238.24,17831.0
2020-09-15 12:10:00,238.18,238.33,237.67,238.31,11755.0,238.18,238.33,237.67,238.31,11755.0
2020-09-15 12:20:00,238.31,238.42,237.58,237.71,9640.0,238.31,238.42,237.58,237.71,9640.0
2020-09-15 12:30:00,237.67,238.13,237.64,238.03,7414.0,237.67,238.13,237.64,238.03,7414.0
2020-09-15 12:40:00,238.19,238.89,238.16,238.82,20225.0,238.19,238.89,238.16,238.82,20225.0
2020-09-15 12:50:00,238.77,239.82,238.58,239.03,25880.0,238.77,239.82,238.58,239.03,25880.0
2020-09-15 13:00:00,239.11,239.56,238.94,239.19,15080.0,239.11,239.56,238.94,239.19,15080.0
2020-09-15 13:10:00,239.18,239.75,239.18,239.59,14014.0,239.18,239.75,239.18,239.59,14014.0
2020-09-15 13:20:00,239.59,239.87,239.36,239.6,17107.0,239.59,239.87,239.36,239.6,17107.0
2020-09-15 13:30:00,239.49,239.99,239.44,239.78,13992.0,239.49,239.99,239.44,239.78,13992.0
2020-09-15 13:40:00,239.63,239.78,239.36,239.72,9136.0,239.63,239.78,239.36,239.72,9136.0
2020-09-15 13:50:00,239.81,240.05,238.72,238.92,44408.0,239.81,240.05,238.72,238.92,44408.0
2020-09-15 14:00:00,238.99,239.14,238.16,238.25,13854.0,238.99,239.14,238.16,238.25,13854.0
2020-09-15 14:10:00,238.24,238.43,237.58,237.6,17101.0,238.24,238.43,237.58,237.6,17101.0
2020-09-15 14:20:00,237.66,237.89,237.47,237.87,12346.0,237.66,237.89,237.47,237.87,12346.0
2020-09-15 14:30:00,237.76,237.88,236.1,236.31,36183.0,237.76,237.88,236.1,236.31,36183.0
2020-09-15 14:40:00,236.36,236.76,236.28,236.58,75255.0,236.36,236.76,236.28,236.58,75255.0
2020-09-15 14:50:00,236.64,236.87,236.43,236.77,13574.0,236.64,236.87,236.43,236.77,13574.0
2020-09-15 15:00:00,236.88,237.03,236.0,236.35,17589.0,236.88,237.03,236.0,236.35,17589.0
2020-09-15 15:10:00,236.35,236.5,235.92,236.0,33686.0,236.35,236.5,235.92,236.0,33686.0
2020-09-15 15:20:00,235.95,236.51,235.79,236.5,28149.0,235.95,236.51,235.79,236.5,28149.0
2020-09-15 15:30:00,236.46,236.48,235.2,235.36,24884.0,236.46,236.48,235.2,235.36,24884.0
2020-09-15 15:40:00,235.29,235.94,235.12,235.9,43246.0,235.29,235.94,235.12,235.9,43246.0
2020-09-15 15:50:00,235.9,236.32,235.19,235.87,210859.0,235.9,236.32,235.19,235.87,210859.0
2020-09-16 09:30:00,236.41,237.59,235.97,237.45,34716.0,236.41,237.59,235.97,237.45,34716.0
2020-09-16 09:40:00,237.27,237.5,233.52,233.68,15342.0,237.27,237.5,233.52,233.68,15342.0
2020-09-16 09:50:00,233.74,235.27,233.41,234.9,8989.0,233.74,235.27,233.41,234.9,8989.0
2020-09-16 10:00:00,235.05,235.33,234.28,234.89,10638.0,235.05,235.33,234.28,234.89,10638.0
2020-09-16 10:10:00,234.98,235.26,233.53,233.64,11293.0,234.98,235.26,233.53,233.64,11293.0
2020-09-16 10:20:00,233.75,233.98,233.4,233.88,12724.0,233.75,233.98,233.4,233.88,12724.0
2020-09-16 10:30:00,233.66,233.9,233.08,233.23,6805.0,233.66,233.9,233.08,233.23,6805.0
2020-09-16 10:40:00,233.24,233.35,231.59,231.81,12936.0,233.24,233.35,231.59,231.81,12936.0
2020-09-16 10:50:00,231.81,232.26,231.61,232.26,30591.0,231.81,232.26,231.61,232.26,30591.0
2020-09-16 11:00:00,232.0,232.98,232.0,232.9,7275.0,232.0,232.98,232.0,232.9,7275.0
2020-09-16 11:10:00,232.99,234.66,232.54,234.65,12391.0,232.99,234.66,232.54,234.65,12391.0
2020-09-16 11:20:00,234.83,235.0,234.4,234.55,7402.0,234.83,235.0,234.4,234.55,7402.0
2020-09-16 11:30:00,234.48,235.7,234.24,235.03,32475.0,234.48,235.7,234.24,235.03,32475.0
2020-09-16 11:40:00,234.83,235.06,233.24,233.57,14475.0,234.83,235.06,233.24,233.57,14475.0
2020-09-16 11:50:00,233.57,233.9,233.43,233.74,12170.0,233.57,233.9,233.43,233.74,12170.0
2020-09-16 12:00:00,233.85,234.74,233.85,234.5,6417.0,233.85,234.74,233.85,234.5,6417.0
2020-09-16 12:10:00,234.56,234.71,233.3,233.59,8822.0,234.56,234.71,233.3,233.59,8822.0
2020-09-16 12:20:00,233.71,233.89,233.44,233.89,4801.0,233.71,233.89,233.44,233.89,4801.0
2020-09-16 12:30:00,233.79,233.79,233.32,233.45,6990.0,233.79,233.79,233.32,233.45,6990.0
2020-09-16 12:40:00,233.55,233.63,233.06,233.22,6085.0,233.55,233.63,233.06,233.22,6085.0
2020-09-16 12:50:00,233.25,234.21,233.08,234.04,7810.0,233.25,234.21,233.08,234.04,7810.0
2020-09-16 13:00:00,234.1,234.23,233.53,233.66,6700.0,234.1,234.23,233.53,233.66,6700.0
2020-09-16 13:10:00,233.68,233.85,233.19,233.8,8169.0,233.68,233.85,233.19,233.8,8169.0
2020-09-16 13:20:00,233.71,233.74,232.84,233.14,7151.0,233.71,233.74,232.84,233.14,7151.0
2020-09-16 13:30:00,233.08,233.7,232.96,233.18,11343.0,233.08,233.7,232.96,233.18,11343.0
2020-09-16 13:40:00,233.24,233.52,233.12,233.38,4738.0,233.24,233.52,233.12,233.38,4738.0
2020-09-16 13:50:00,233.33,233.89,233.33,233.84,5698.0,233.33,233.89,233.33,233.84,5698.0
2020-09-16 14:00:00,233.85,234.53,233.21,233.22,15908.0,233.85,234.53,233.21,233.22,15908.0
2020-09-16 14:10:00,233.26,234.93,233.11,234.47,6788.0,233.26,234.93,233.11,234.47,6788.0
2020-09-16 14:20:00,234.6,234.7,233.92,234.25,11036.0,234.6,234.7,233.92,234.25,11036.0
2020-09-16 14:30:00,234.18,235.2,233.93,235.18,18701.0,234.18,235.2,233.93,235.18,18701.0
2020-09-16 14:40:00,235.09,235.35,233.83,234.1,13034.0,235.09,235.35,233.83,234.1,13034.0
2020-09-16 14:50:00,234.03,234.04,232.71,233.03,14521.0,234.03,234.04,232.71,233.03,14521.0
2020-09-16 15:00:00,233.12,233.64,232.97,233.27,16312.0,233.12,233.64,232.97,233.27,16312.0
2020-09-16 15:10:00,233.28,233.31,231.73,232.46,14281.0,233.28,233.31,231.73,232.46,14281.0
2020-09-16 15:20:00,232.41,232.5,231.22,231.47,32806.0,232.41,232.5,231.22,231.47,32806.0
2020-09-16 15:30:00,231.48,232.25,230.75,231.48,31668.0,231.48,232.25,230.75,231.48,31668.0
2020-09-16 15:40:00,231.34,232.43,230.98,231.93,29552.0,231.34,232.43,230.98,231.93,29552.0
2020-09-16 15:50:00,231.88,231.93,230.33,230.76,91865.0,231.88,231.93,230.33,230.76,91865.0
2020-09-17 09:30:00,225.0,226.23,224.0,224.8,85456.0,225.0,226.23,224.0,224.8,85456.0
2020-09-17 09:40:00,224.77,225.63,223.92,224.4,30529.0,224.77,225.63,223.92,224.4,30529.0
2020-09-17 09:50:00,224.54,227.0,224.44,226.66,23052.0,224.54,227.0,224.44,226.66,23052.0
2020-09-17 10:00:00,227.04,227.51,226.28,226.8,20278.0,227.04,227.51,226.28,226.8,20278.0
2020-09-17 10:10:00,226.76,227.23,225.74,226.13,12375.0,226.76,227.23,225.74,226.13,12375.0
2020-09-17 10:20:00,225.93,226.36,224.11,224.96,14872.0,225.93,226.36,224.11,224.96,14872.0
2020-09-17 10:30:00,225.01,225.59,224.45,225.48,14064.0,225.01,225.59,224.45,225.48,14064.0
2020-09-17 10:40:00,225.53,227.08,225.37,226.64,21693.0,225.53,227.08,225.37,226.64,21693.0
2020-09-17 10:50:00,226.86,226.92,225.63,225.68,15464.0,226.86,226.92,225.63,225.68,15464.0
2020-09-17 11:00:00,225.73,226.9,225.59,226.7,29743.0,225.73,226.9,225.59,226.7,29743.0
2020-09-17 11:10:00,226.49,226.95,225.63,225.63,15769.0,226.49,226.95,225.63,225.63,15769.0
2020-09-17 11:20:00,225.46,225.76,225.08,225.49,8222.0,225.46,225.76,225.08,225.49,8222.0
2020-09-17 11:30:00,225.8,225.94,224.94,225.22,24086.0,225.8,225.94,224.94,225.22,24086.0
2020-09-17 11:40:00,225.27,225.48,223.53,223.66,17845.0,225.27,225.48,223.53,223.66,17845.0
2020-09-17 11:50:00,223.61,223.75,223.11,223.3,21982.0,223.61,223.75,223.11,223.3,21982.0
2020-09-17 12:00:00,223.17,223.53,222.8,222.96,13018.0,223.17,223.53,222.8,222.96,13018.0
2020-09-17 12:10:00,223.05,223.05,221.68,221.96,31111.0,223.05,223.05,221.68,221.96,31111.0
2020-09-17 12:20:00,221.95,222.33,221.35,222.2,27456.0,221.95,222.33,221.35,222.2,27456.0
2020-09-17 12:30:00,222.02,222.2,221.3,221.46,27659.0,222.02,222.2,221.3,221.46,27659.0
2020-09-17 12:40:00,221.5,221.71,220.43,220.68,37866.0,221.5,221.71,220.43,220.68,37866.0
2020-09-17 12:50:00,220.6,222.05,220.46,221.94,57056.0,220.6,222.05,220.46,221.94,57056.0
2020-09-17 13:00:00,222.08,222.63,221.69,222.48,17384.0,222.08,222.63,221.69,222.48,17384.0
2020-09-17 13:10:00,222.43,222.65,221.61,222.21,53090.0,222.43,222.65,221.61,222.21,53090.0
2020-09-17 13:20:00,222.16,223.43,222.1,223.34,27910.0,222.16,223.43,222.1,223.34,27910.0
2020-09-17 13:30:00,223.34,224.67,223.34,224.62,23779.0,223.34,224.67,223.34,224.62,23779.0
2020-09-17 13:40:00,224.69,225.38,224.49,225.1,21819.0,224.69,225.38,224.49,225.1,21819.0
2020-09-17 13:50:00,225.08,225.08,224.25,224.43,20448.0,225.08,225.08,224.25,224.43,20448.0
2020-09-17 14:00:00,224.41,225.16,224.41,225.04,20845.0,224.41,225.16,224.41,225.04,20845.0
2020-09-17 14:10:00,225.09,225.38,224.67,224.78,12548.0,225.09,225.38,224.67,224.78,12548.0
2020-09-17 14:20:00,224.79,224.87,223.4,223.41,24873.0,224.79,224.87,223.4,223.41,24873.0
2020-09-17 14:30:00,223.35,223.48,222.25,222.25,26133.0,223.35,223.48,222.25,222.25,26133.0
2020-09-17 14:40:00,222.35,223.89,222.35,223.78,32208.0,222.35,223.89,222.35,223.78,32208.0
2020-09-17 14:50:00,223.87,224.26,223.71,224.12,16223.0,223.87,224.26,223.71,224.12,16223.0
2020-09-17 15:00:00,224.17,224.31,223.43,224.17,23573.0,224.17,224.31,223.43,224.17,23573.0
2020-09-17 15:10:00,224.21,225.77,224.21,225.47,18663.0,224.21,225.77,224.21,225.47,18663.0
2020-09-17 15:20:00,225.43,225.5,223.46,223.61,35585.0,225.43,225.5,223.46,223.61,35585.0
2020-09-17 15:30:00,223.47,225.66,223.41,225.66,29583.0,223.47,225.66,223.41,225.66,29583.0
2020-09-17 15:40:00,225.8,226.3,225.42,226.3,38741.0,225.8,226.3,225.42,226.3,38741.0
2020-09-17 15:50:00,226.28,227.11,225.99,227.03,103357.0,226.28,227.11,225.99,227.03,103357.0
2020-09-18 09:30:00,228.32,229.34,227.01,228.65,269755.0,228.32,229.34,227.01,228.65,269755.0
2020-09-18 09:40:00,228.92,229.18,225.87,226.06,8750.0,228.92,229.18,225.87,226.06,8750.0
2020-09-18 09:50:00,225.95,226.9,225.57,226.18,11959.0,225.95,226.9,225.57,226.18,11959.0
2020-09-18 10:00:00,226.93,227.99,226.73,227.69,7342.0,226.93,227.99,226.73,227.69,7342.0
2020-09-18 10:10:00,227.68,228.22,227.23,227.41,13002.0,227.68,228.22,227.23,227.41,13002.0
2020-09-18 10:20:00,227.24,227.46,226.14,226.39,10071.0,227.24,227.46,226.14,226.39,10071.0
2020-09-18 10:30:00,226.23,226.31,225.64,225.93,13816.0,226.23,226.31,225.64,225.93,13816.0
2020-09-18 10:40:00,225.93,226.66,225.5,225.95,10996.0,225.93,226.66,225.5,225.95,10996.0
2020-09-18 10:50:00,225.77,225.81,224.79,224.85,13826.0,225.77,225.81,224.79,224.85,13826.0
2020-09-18 11:00:00,224.94,225.06,224.15,224.78,9287.0,224.94,225.06,224.15,224.78,9287.0
2020-09-18 11:10:00,224.74,224.74,223.61,223.81,14771.0,224.74,224.74,223.61,223.81,14771.0
2020-09-18 11:20:00,223.86,224.63,223.73,224.01,11418.0,223.86,224.63,223.73,224.01,11418.0
2020-09-18 11:30:00,223.87,223.87,222.3,222.73,17036.0,223.87,223.87,222.3,222.73,17036.0
2020-09-18 11:40:00,222.83,223.9,222.39,223.89,10758.0,222.83,223.9,222.39,223.89,10758.0
2020-09-18 11:50:00,223.77,223.89,223.29,223.87,8154.0,223.77,223.89,223.29,223.87,8154.0
2020-09-18 12:00:00,223.55,224.3,223.42,224.28,7693.0,223.55,224.3,223.42,224.28,7693.0
2020-09-18 12:10:00,224.21,224.31,222.62,222.85,13393.0,224.21,224.31,222.62,222.85,13393.0
2020-09-18 12:20:00,222.69,223.45,222.41,222.83,24951.0,222.69,223.45,222.41,222.83,24951.0
2020-09-18 12:30:00,222.96,223.06,221.78,221.8,20852.0,222.96,223.06,221.78,221.8,20852.0
2020-09-18 12:40:00,221.86,221.92,221.11,221.38,10564.0,221.86,221.92,221.11,221.38,10564.0
2020-09-18 12:50:00,221.4,222.32,221.18,221.87,13612.0,221.4,222.32,221.18,221.87,13612.0
2020-09-18 13:00:00,222.11,222.5,221.24,221.39,9504.0,222.11,222.5,221.24,221.39,9504.0
2020-09-18 13:10:00,221.36,222.33,221.35,221.6,21279.0,221.36,222.33,221.35,221.6,21279.0
2020-09-18 13:20:00,221.65,221.71,220.33,220.33,14112.0,221.65,221.71,220.33,220.33,14112.0
2020-09-18 13:30:00,220.31,221.89,219.89,221.47,18938.0,220.31,221.89,219.89,221.47,18938.0
2020-09-18 13:40:00,221.57,221.81,221.16,221.72,14027.0,221.57,221.81,221.16,221.72,14027.0
2020-09-18 13:50:00,221.79,222.79,221.79,222.79,6130.0,221.79,222.79,221.79,222.79,6130.0
2020-09-18 14:00:00,222.75,222.79,221.96,222.53,10703.0,222.75,222.79,221.96,222.53,10703.0
2020-09-18 14:10:00,222.33,222.71,222.12,222.22,12233.0,222.33,222.71,222.12,222.22,12233.0
2020-09-18 14:20:00,222.33,223.75,222.24,223.68,9505.0,222.33,223.75,222.24,223.68,9505.0
2020-09-18 14:30:00,223.65,224.37,223.48,224.22,18215.0,223.65,224.37,223.48,224.22,18215.0
2020-09-18 14:40:00,224.32,224.43,223.59,224.15,12808.0,224.32,224.43,223.59,224.15,12808.0
2020-09-18 14:50:00,224.18,225.07,223.7,225.01,19787.0,224.18,225.07,223.7,225.01,19787.0
2020-09-18 15:00:00,225.02,225.22,224.59,224.84,11082.0,225.02,225.22,224.59,224.84,11082.0
2020-09-18 15:10:00,224.78,225.1,224.53,224.89,16280.0,224.78,225.1,224.53,224.89,16280.0
2020-09-18 15:20:00,224.92,225.67,224.41,225.67,13119.0,224.92,225.67,224.41,225.67,13119.0
2020-09-18 15:30:00,225.66,226.04,225.2,225.5,29388.0,225.66,226.04,225.2,225.5,29388.0
2020-09-18 15:40:00,225.52,225.53,225.0,225.53,58082.0,225.52,225.53,225.0,225.53,58082.0
2020-09-18 15:50:00,225.5,225.95,224.46,225.14,185770.0,225.5,225.95,224.46,225.14,185770.0
2020-09-21 09:30:00,220.8,222.7,219.18,219.33,32244.0,220.8,222.7,219.18,219.33,32244.0
2020-09-21 09:40:00,219.12,223.27,218.57,223.27,25726.0,219.12,223.27,218.57,223.27,25726.0
2020-09-21 09:50:00,223.21,223.34,221.95,222.57,13234.0,223.21,223.34,221.95,222.57,13234.0
2020-09-21 10:00:00,222.51,222.73,220.18,221.13,15343.0,222.51,222.73,220.18,221.13,15343.0
2020-09-21 10:10:00,220.74,221.58,219.83,220.36,17614.0,220.74,221.58,219.83,220.36,17614.0
2020-09-21 10:20:00,220.26,220.8,218.94,219.1,22588.0,220.26,220.8,218.94,219.1,22588.0
2020-09-21 10:30:00,219.39,219.61,218.51,218.58,12007.0,219.39,219.61,218.51,218.58,12007.0
2020-09-21 10:40:00,218.54,220.38,218.51,220.38,12431.0,218.54,220.38,218.51,220.38,12431.0
2020-09-21 10:50:00,220.31,222.05,219.92,222.05,7809.0,220.31,222.05,219.92,222.05,7809.0
2020-09-21 11:00:00,221.73,222.89,221.48,222.47,26797.0,221.73,222.89,221.48,222.47,26797.0
2020-09-21 11:10:00,222.44,222.44,220.7,220.95,6930.0,222.44,222.44,220.7,220.95,6930.0
2020-09-21 11:20:00,221.18,221.46,220.71,221.37,8571.0,221.18,221.46,220.71,221.37,8571.0
2020-09-21 11:30:00,221.41,221.62,220.82,221.22,10125.0,221.41,221.62,220.82,221.22,10125.0
2020-09-21 11:40:00,221.35,222.34,221.06,222.34,6358.0,221.35,222.34,221.06,222.34,6358.0
2020-09-21 11:50:00,222.33,223.32,222.19,223.31,6059.0,222.33,223.32,222.19,223.31,6059.0
2020-09-21 12:00:00,223.58,224.22,223.06,223.98,10892.0,223.58,224.22,223.06,223.98,10892.0
2020-09-21 12:10:00,224.03,224.2,223.62,224.11,6725.0,224.03,224.2,223.62,224.11,6725.0
2020-09-21 12:20:00,224.23,224.64,223.63,224.43,6619.0,224.23,224.64,223.63,224.43,6619.0
2020-09-21 12:30:00,224.26,224.55,224.02,224.51,8802.0,224.26,224.55,224.02,224.51,8802.0
2020-09-21 12:40:00,224.39,224.8,223.95,224.04,17074.0,224.39,224.8,223.95,224.04,17074.0
2020-09-21 12:50:00,223.99,224.44,223.64,223.76,12749.0,223.99,224.44,223.64,223.76,12749.0
2020-09-21 13:00:00,223.91,224.55,223.65,224.39,9488.0,223.91,224.55,223.65,224.39,9488.0
2020-09-21 13:10:00,224.39,225.14,224.24,224.93,7477.0,224.39,225.14,224.24,224.93,7477.0
2020-09-21 13:20:00,225.31,225.5,224.97,225.38,8555.0,225.31,225.5,224.97,225.38,8555.0
2020-09-21 13:30:00,225.43,226.19,225.33,225.97,17609.0,225.43,226.19,225.33,225.97,17609.0
2020-09-21 13:40:00,226.0,226.0,224.75,224.92,11400.0,226.0,226.0,224.75,224.92,11400.0
2020-09-21 13:50:00,224.89,225.29,224.47,225.04,10208.0,224.89,225.29,224.47,225.04,10208.0
2020-09-21 14:00:00,225.1,225.3,224.59,224.72,22589.0,225.1,225.3,224.59,224.72,22589.0
2020-09-21 14:10:00,224.73,225.03,223.93,224.48,22510.0,224.73,225.03,223.93,224.48,22510.0
2020-09-21 14:20:00,224.29,225.12,224.28,224.97,11526.0,224.29,225.12,224.28,224.97,11526.0
2020-09-21 14:30:00,224.78,224.96,224.13,224.66,26709.0,224.78,224.96,224.13,224.66,26709.0
2020-09-21 14:40:00,224.61,224.62,223.75,223.77,12442.0,224.61,224.62,223.75,223.77,12442.0
2020-09-21 14:50:00,223.86,225.14,223.86,225.13,12100.0,223.86,225.14,223.86,225.13,12100.0
2020-09-21 15:00:00,225.21,226.01,224.94,225.99,11406.0,225.21,226.01,224.94,225.99,11406.0
2020-09-21 15:10:00,226.07,226.32,225.84,225.95,17237.0,226.07,226.32,225.84,225.95,17237.0
2020-09-21 15:20:00,225.89,226.36,225.64,226.07,29975.0,225.89,226.36,225.64,226.07,29975.0
2020-09-21 15:30:00,226.04,226.39,225.3,226.12,33145.0,226.04,226.39,225.3,226.12,33145.0
2020-09-21 15:40:00,226.2,226.82,225.85,226.23,21470.0,226.2,226.82,225.85,226.23,21470.0
2020-09-21 15:50:00,226.12,227.76,226.12,227.74,54911.0,226.12,227.76,226.12,227.74,54911.0
2020-09-22 09:30:00,229.41,230.05,227.52,227.53,24118.0,229.41,230.05,227.52,227.53,24118.0
2020-09-22 09:40:00,227.64,228.05,226.35,226.64,13820.0,227.64,228.05,226.35,226.64,13820.0
2020-09-22 09:50:00,226.83,227.31,225.91,227.31,6269.0,226.83,227.31,225.91,227.31,6269.0
2020-09-22 10:00:00,227.27,227.66,227.01,227.47,8928.0,227.27,227.66,227.01,227.47,8928.0
2020-09-22 10:10:00,227.47,228.32,227.16,227.39,16781.0,227.47,228.32,227.16,227.39,16781.0
2020-09-22 10:20:00,227.34,227.68,226.74,227.58,8841.0,227.34,227.68,226.74,227.58,8841.0
2020-09-22 10:30:00,227.72,228.34,227.58,227.64,7966.0,227.72,228.34,227.58,227.64,7966.0
2020-09-22 10:40:00,227.55,228.01,226.32,226.45,7192.0,227.55,228.01,226.32,226.45,7192.0
2020-09-22 10:50:00,226.41,227.56,226.31,226.39,7536.0,226.41,227.56,226.31,226.39,7536.0
2020-09-22 11:00:00,226.23,226.63,225.88,226.44,13040.0,226.23,226.63,225.88,226.44,13040.0
2020-09-22 11:10:00,226.6,227.31,225.72,227.16,20850.0,226.6,227.31,225.72,227.16,20850.0
2020-09-22 11:20:00,227.16,227.54,226.84,226.94,12613.0,227.16,227.54,226.84,226.94,12613.0
2020-09-22 11:30:00,226.98,227.13,226.25,227.05,4133.0,226.98,227.13,226.25,227.05,4133.0
2020-09-22 11:40:00,227.12,227.59,226.99,227.1,7338.0,227.12,227.59,226.99,227.1,7338.0
2020-09-22 11:50:00,227.0,227.44,226.59,227.44,15135.0,227.0,227.44,226.59,227.44,15135.0
2020-09-22 12:00:00,227.65,228.12,227.65,227.94,5300.0,227.65,228.12,227.65,227.94,5300.0
2020-09-22 12:10:00,228.06,228.34,227.12,227.12,7057.0,228.06,228.34,227.12,227.12,7057.0
2020-09-22 12:20:00,227.11,227.52,226.85,227.31,6721.0,227.11,227.52,226.85,227.31,6721.0
2020-09-22 12:30:00,227.43,227.71,227.16,227.48,5501.0,227.43,227.71,227.16,227.48,5501.0
2020-09-22 12:40:00,227.36,227.37,226.65,226.84,22939.0,227.36,227.37,226.65,226.84,22939.0
2020-09-22 12:50:00,226.95,226.96,226.45,226.71,5592.0,226.95,226.96,226.45,226.71,5592.0
2020-09-22 13:00:00,226.85,227.19,226.47,227.17,4370.0,226.85,227.19,226.47,227.17,4370.0
2020-09-22 13:10:00,227.18,227.7,227.18,227.69,3235.0,227.18,227.7,227.18,227.69,3235.0
2020-09-22 13:20:00,227.61,227.75,227.46,227.72,3580.0,227.61,227.75,227.46,227.72,3580.0
2020-09-22 13:30:00,227.71,227.9,227.57,227.8,9984.0,227.71,227.9,227.57,227.8,9984.0
2020-09-22 13:40:00,227.86,228.36,227.74,228.23,12690.0,227.86,228.36,227.74,228.23,12690.0
2020-09-22 13:50:00,228.37,228.45,228.13,228.27,7849.0,228.37,228.45,228.13,228.27,7849.0
2020-09-22 14:00:00,228.3,228.98,228.22,228.57,13315.0,228.3,228.98,228.22,228.57,13315.0
2020-09-22 14:10:00,228.42,228.65,228.28,228.49,5986.0,228.42,228.65,228.28,228.49,5986.0
2020-09-22 14:20:00,228.36,228.49,228.14,228.35,16479.0,228.36,228.49,228.14,228.35,16479.0
2020-09-22 14:30:00,228.35,228.45,227.73,228.41,12952.0,228.35,228.45,227.73,228.41,12952.0
2020-09-22 14:40:00,228.4,228.74,228.35,228.58,6316.0,228.4,228.74,228.35,228.58,6316.0
2020-09-22 14:50:00,228.62,228.64,228.16,228.46,16048.0,228.62,228.64,228.16,228.46,16048.0
2020-09-22 15:00:00,228.35,228.62,228.1,228.62,12252.0,228.35,228.62,228.1,228.62,12252.0
2020-09-22 15:10:00,228.64,228.72,228.02,228.56,8995.0,228.64,228.72,228.02,228.56,8995.0
2020-09-22 15:20:00,228.52,229.16,228.42,229.0,7333.0,228.52,229.16,228.42,229.0,7333.0
2020-09-22 15:30:00,228.9,229.4,228.51,229.28,12740.0,228.9,229.4,228.51,229.28,12740.0
2020-09-22 15:40:00,229.26,229.85,229.26,229.42,17266.0,229.26,229.85,229.26,229.42,17266.0
2020-09-22 15:50:00,229.24,230.08,229.0,229.43,45854.0,229.24,230.08,229.0,229.43,45854.0
2020-09-23 09:30:00,228.6,230.33,227.97,228.73,18420.0,228.6,230.33,227.97,228.73,18420.0
2020-09-23 09:40:00,228.83,229.04,228.17,228.89,7148.0,228.83,229.04,228.17,228.89,7148.0
2020-09-23 09:50:00,228.86,229.19,227.44,227.96,5842.0,228.86,229.19,227.44,227.96,5842.0
2020-09-23 10:00:00,227.63,228.44,227.12,227.12,14572.0,227.63,228.44,227.12,227.12,14572.0
2020-09-23 10:10:00,227.0,227.6,226.88,226.93,8556.0,227.0,227.6,226.88,226.93,8556.0
2020-09-23 10:20:00,227.1,228.1,226.69,228.1,7744.0,227.1,228.1,226.69,228.1,7744.0
2020-09-23 10:30:00,228.1,228.34,227.47,227.54,5000.0,228.1,228.34,227.47,227.54,5000.0
2020-09-23 10:40:00,227.77,229.08,227.77,229.05,7685.0,227.77,229.08,227.77,229.05,7685.0
2020-09-23 10:50:00,229.0,229.19,227.62,227.99,7986.0,229.0,229.19,227.62,227.99,7986.0
2020-09-23 11:00:00,227.91,228.62,227.81,228.61,3816.0,227.91,228.62,227.81,228.61,3816.0
2020-09-23 11:10:00,228.63,228.9,228.5,228.55,3756.0,228.63,228.9,228.5,228.55,3756.0
2020-09-23 11:20:00,228.58,228.58,227.3,227.57,9137.0,228.58,228.58,227.3,227.57,9137.0
2020-09-23 11:30:00,227.56,227.56,226.81,227.06,3843.0,227.56,227.56,226.81,227.06,3843.0
2020-09-23 11:40:00,227.06,227.2,226.6,226.71,5140.0,227.06,227.2,226.6,226.71,5140.0
2020-09-23 11:50:00,226.65,226.65,225.6,225.76,8383.0,226.65,226.65,225.6,225.76,8383.0
2020-09-23 12:00:00,225.77,226.85,225.68,226.85,5880.0,225.77,226.85,225.68,226.85,5880.0
2020-09-23 12:10:00,226.97,226.97,226.31,226.31,4002.0,226.97,226.97,226.31,226.31,4002.0
2020-09-23 12:20:00,226.34,226.99,226.04,226.8,5712.0,226.34,226.99,226.04,226.8,5712.0
2020-09-23 12:30:00,226.72,227.06,226.4,227.06,2500.0,226.72,227.06,226.4,227.06,2500.0
2020-09-23 12:40:00,226.85,227.47,226.85,227.15,3758.0,226.85,227.47,226.85,227.15,3758.0
2020-09-23 12:50:00,227.12,227.53,227.11,227.42,4000.0,227.12,227.53,227.11,227.42,4000.0
2020-09-23 13:00:00,227.4,227.4,226.93,227.13,4841.0,227.4,227.4,226.93,227.13,4841.0
2020-09-23 13:10:00,227.43,227.5,227.19,227.32,5135.0,227.43,227.5,227.19,227.32,5135.0
2020-09-23 13:20:00,227.28,227.37,226.79,226.79,5089.0,227.28,227.37,226.79,226.79,5089.0
2020-09-23 13:30:00,226.78,226.88,226.36,226.36,5963.0,226.78,226.88,226.36,226.36,5963.0
2020-09-23 13:40:00,226.31,226.43,225.68,226.26,6253.0,226.31,226.43,225.68,226.26,6253.0
2020-09-23 13:50:00,226.26,226.29,225.49,225.6,9859.0,226.26,226.29,225.49,225.6,9859.0
2020-09-23 14:00:00,225.6,225.6,224.86,224.86,7513.0,225.6,225.6,224.86,224.86,7513.0
2020-09-23 14:10:00,224.94,225.01,223.5,223.57,13015.0,224.94,225.01,223.5,223.57,13015.0
2020-09-23 14:20:00,223.56,223.98,223.2,223.43,11058.0,223.56,223.98,223.2,223.43,11058.0
2020-09-23 14:30:00,223.54,223.84,222.99,223.69,9719.0,223.54,223.84,222.99,223.69,9719.0
2020-09-23 14:40:00,223.49,223.49,222.39,222.61,7811.0,223.49,223.49,222.39,222.61,7811.0
2020-09-23 14:50:00,222.74,223.49,222.36,222.48,8961.0,222.74,223.49,222.36,222.48,8961.0
2020-09-23 15:00:00,222.48,222.75,221.23,221.84,6470.0,222.48,222.75,221.23,221.84,6470.0
2020-09-23 15:10:00,221.86,223.0,221.86,222.99,13330.0,221.86,223.0,221.86,222.99,13330.0
2020-09-23 15:20:00,222.98,223.21,222.15,223.21,9067.0,222.98,223.21,222.15,223.21,9067.0
2020-09-23 15:30:00,223.02,223.49,222.28,223.05,10678.0,223.02,223.49,222.28,223.05,10678.0
2020-09-23 15:40:00,223.42,223.42,222.06,222.19,37121.0,223.42,223.42,222.06,222.19,37121.0
2020-09-23 15:50:00,222.32,222.34,221.05,221.9,82883.0,222.32,222.34,221.05,221.9,82883.0
2020-09-24 09:30:00,219.49,220.76,217.26,217.8,22299.0,219.49,220.76,217.26,217.8,22299.0
2020-09-24 09:40:00,217.52,220.07,217.12,219.69,14859.0,217.52,220.07,217.12,219.69,14859.0
2020-09-24 09:50:00,219.87,220.29,218.18,219.05,19808.0,219.87,220.29,218.18,219.05,19808.0
2020-09-24 10:00:00,219.14,221.14,219.14,220.37,14075.0,219.14,221.14,219.14,220.37,14075.0
2020-09-24 10:10:00,220.15,220.44,219.28,219.69,11913.0,220.15,220.44,219.28,219.69,11913.0
2020-09-24 10:20:00,219.69,219.69,218.0,218.08,16985.0,219.69,219.69,218.0,218.08,16985.0
2020-09-24 10:30:00,217.92,218.06,215.82,216.25,34391.0,217.92,218.06,215.82,216.25,34391.0
2020-09-24 10:40:00,216.38,218.51,216.29,218.25,28005.0,216.38,218.51,216.29,218.25,28005.0
2020-09-24 10:50:00,218.15,219.44,217.67,219.31,10875.0,218.15,219.44,217.67,219.31,10875.0
2020-09-24 11:00:00,219.49,219.83,217.68,218.31,23733.0,219.49,219.83,217.68,218.31,23733.0
2020-09-24 11:10:00,218.46,219.52,218.32,219.52,35772.0,218.46,219.52,218.32,219.52,35772.0
2020-09-24 11:20:00,219.44,220.59,219.42,220.49,13175.0,219.44,220.59,219.42,220.49,13175.0
2020-09-24 11:30:00,220.45,221.45,220.45,220.82,8531.0,220.45,221.45,220.45,220.82,8531.0
2020-09-24 11:40:00,221.15,221.77,220.1,220.51,8666.0,221.15,221.77,220.1,220.51,8666.0
2020-09-24 11:50:00,220.74,221.62,220.15,221.62,11223.0,220.74,221.62,220.15,221.62,11223.0
2020-09-24 12:00:00,221.55,222.55,221.5,222.48,7729.0,221.55,222.55,221.5,222.48,7729.0
2020-09-24 12:10:00,222.64,222.71,221.75,221.77,19578.0,222.64,222.71,221.75,221.77,19578.0
2020-09-24 12:20:00,221.73,222.46,221.73,222.18,12007.0,221.73,222.46,221.73,222.18,12007.0
2020-09-24 12:30:00,222.19,222.32,221.54,221.86,17913.0,222.19,222.32,221.54,221.86,17913.0
2020-09-24 12:40:00,221.72,222.13,221.31,222.12,10303.0,221.72,222.13,221.31,222.12,10303.0
2020-09-24 12:50:00,222.21,222.98,221.8,222.84,10835.0,222.21,222.98,221.8,222.84,10835.0
2020-09-24 13:00:00,222.94,223.34,222.72,223.21,12818.0,222.94,223.34,222.72,223.21,12818.0
2020-09-24 13:10:00,223.22,223.84,222.86,223.08,14242.0,223.22,223.84,222.86,223.08,14242.0
2020-09-24 13:20:00,223.19,223.54,222.96,223.34,10103.0,223.19,223.54,222.96,223.34,10103.0
2020-09-24 13:30:00,223.35,223.74,223.08,223.53,7667.0,223.35,223.74,223.08,223.53,7667.0
2020-09-24 13:40:00,223.75,223.9,223.34,223.34,13700.0,223.75,223.9,223.34,223.34,13700.0
2020-09-24 13:50:00,223.47,223.7,222.45,222.63,12786.0,223.47,223.7,222.45,222.63,12786.0
2020-09-24 14:00:00,222.73,222.73,221.87,222.13,8806.0,222.73,222.73,221.87,222.13,8806.0
2020-09-24 14:10:00,222.06,222.1,220.73,220.86,11008.0,222.06,222.1,220.73,220.86,11008.0
2020-09-24 14:20:00,221.0,221.54,220.78,221.22,10795.0,221.0,221.54,220.78,221.22,10795.0
2020-09-24 14:30:00,221.25,222.13,221.25,222.09,15718.0,221.25,222.13,221.25,222.09,15718.0
2020-09-24 14:40:00,222.1,222.68,221.63,221.63,10231.0,222.1,222.68,221.63,221.63,10231.0
2020-09-24 14:50:00,221.39,221.61,220.81,220.9,12977.0,221.39,221.61,220.81,220.9,12977.0
2020-09-24 15:00:00,220.9,221.27,220.49,220.87,13530.0,220.9,221.27,220.49,220.87,13530.0
2020-09-24 15:10:00,220.76,221.87,220.76,221.23,19914.0,220.76,221.87,220.76,221.23,19914.0
2020-09-24 15:20:00,221.37,221.37,220.06,220.63,11636.0,221.37,221.37,220.06,220.63,11636.0
2020-09-24 15:30:00,220.53,221.57,220.0,221.53,17535.0,220.53,221.57,220.0,221.53,17535.0
2020-09-24 15:40:00,221.56,222.24,221.14,221.14,33006.0,221.56,222.24,221.14,221.14,33006.0
2020-09-24 15:50:00,220.83,221.58,220.76,220.96,65232.0,220.83,221.58,220.76,220.96,65232.0
2020-09-25 09:30:00,221.18,221.55,219.94,221.08,19376.0,221.18,221.55,219.94,221.08,19376.0
2020-09-25 09:40:00,221.09,222.76,220.31,220.4,14618.0,221.09,222.76,220.31,220.4,14618.0
2020-09-25 09:50:00,219.92,222.56,219.92,222.55,16247.0,219.92,222.56,219.92,222.55,16247.0
2020-09-25 10:00:00,222.55,222.68,221.35,221.66,9389.0,222.55,222.68,221.35,221.66,9389.0
2020-09-25 10:10:00,221.32,222.63,221.17,222.56,10638.0,221.32,222.63,221.17,222.56,10638.0
2020-09-25 10:20:00,222.88,224.06,222.86,223.37,7042.0,222.88,224.06,222.86,223.37,7042.0
2020-09-25 10:30:00,223.3,224.23,223.25,224.22,20570.0,223.3,224.23,223.25,224.22,20570.0
2020-09-25 10:40:00,224.44,225.05,223.5,223.88,18514.0,224.44,225.05,223.5,223.88,18514.0
2020-09-25 10:50:00,223.84,224.34,223.64,224.08,12317.0,223.84,224.34,223.64,224.08,12317.0
2020-09-25 11:00:00,224.17,224.34,223.48,223.86,12436.0,224.17,224.34,223.48,223.86,12436.0
2020-09-25 11:10:00,223.74,225.16,223.7,225.15,5853.0,223.74,225.16,223.7,225.15,5853.0
2020-09-25 11:20:00,224.94,225.24,224.72,224.93,10437.0,224.94,225.24,224.72,224.93,10437.0
2020-09-25 11:30:00,225.02,225.26,224.46,224.46,8221.0,225.02,225.26,224.46,224.46,8221.0
2020-09-25 11:40:00,224.58,224.92,223.98,223.99,10341.0,224.58,224.92,223.98,223.99,10341.0
2020-09-25 11:50:00,223.94,224.37,223.82,223.83,9245.0,223.94,224.37,223.82,223.83,9245.0
2020-09-25 12:00:00,223.85,225.22,223.82,225.22,18103.0,223.85,225.22,223.82,225.22,18103.0
2020-09-25 12:10:00,225.15,225.4,224.54,224.61,36683.0,225.15,225.4,224.54,224.61,36683.0
2020-09-25 12:20:00,224.61,224.95,224.28,224.92,7732.0,224.61,224.95,224.28,224.92,7732.0
2020-09-25 12:30:00,225.2,225.2,224.34,224.61,7983.0,225.2,225.2,224.34,224.61,7983.0
2020-09-25 12:40:00,224.77,225.56,224.75,225.2,7010.0,224.77,225.56,224.75,225.2,7010.0
2020-09-25 12:50:00,225.19,225.26,225.05,225.25,2899.0,225.19,225.26,225.05,225.25,2899.0
2020-09-25 13:00:00,225.2,225.88,225.1,225.74,11118.0,225.2,225.88,225.1,225.74,11118.0
2020-09-25 13:10:00,225.75,225.91,225.45,225.47,13767.0,225.75,225.91,225.45,225.47,13767.0
2020-09-25 13:20:00,225.52,225.81,225.48,225.81,10085.0,225.52,225.81,225.48,225.81,10085.0
2020-09-25 13:30:00,225.83,225.93,225.68,225.78,4581.0,225.83,225.93,225.68,225.78,4581.0
2020-09-25 13:40:00,225.74,226.25,225.73,226.17,6584.0,225.74,226.25,225.73,226.17,6584.0
2020-09-25 13:50:00,226.16,226.23,225.44,225.55,7755.0,226.16,226.23,225.44,225.55,7755.0
2020-09-25 14:00:00,225.4,225.83,225.17,225.73,7825.0,225.4,225.83,225.17,225.73,7825.0
2020-09-25 14:10:00,225.66,226.44,225.57,226.41,7044.0,225.66,226.44,225.57,226.41,7044.0
2020-09-25 14:20:00,226.45,226.99,226.33,226.47,36099.0,226.45,226.99,226.33,226.47,36099.0
2020-09-25 14:30:00,226.53,226.96,226.23,226.73,14730.0,226.53,226.96,226.23,226.73,14730.0
2020-09-25 14:40:00,226.66,226.75,226.34,226.69,12557.0,226.66,226.75,226.34,226.69,12557.0
2020-09-25 14:50:00,226.7,227.91,226.7,227.84,22553.0,226.7,227.91,226.7,227.84,22553.0
2020-09-25 15:00:00,227.84,228.68,227.78,228.6,19207.0,227.84,228.68,227.78,228.6,19207.0
2020-09-25 15:10:00,228.56,228.87,227.96,228.71,24071.0,228.56,228.87,227.96,228.71,24071.0
2020-09-25 15:20:00,228.67,228.97,228.09,228.18,15683.0,228.67,228.97,228.09,228.18,15683.0
2020-09-25 15:30:00,228.12,228.21,227.48,227.55,20570.0,228.12,228.21,227.48,227.55,20570.0
2020-09-25 15:40:00,227.66,228.11,227.41,228.08,22460.0,227.66,228.11,227.41,228.08,22460.0
2020-09-25 15:50:00,228.09,228.11,227.41,227.86,41027.0,228.09,228.11,227.41,227.86,41027.0
2020-09-28 09:30:00,232.5,234.2,232.13,233.03,29211.0,232.5,234.2,232.13,233.03,29211.0
2020-09-28 09:40:00,233.11,233.95,231.35,231.57,13164.0,233.11,233.95,231.35,231.57,13164.0
2020-09-28 09:50:00,231.5,232.97,231.2,231.85,33933.0,231.5,232.97,231.2,231.85,33933.0
2020-09-28 10:00:00,231.88,232.33,231.45,231.61,12448.0,231.88,232.33,231.45,231.61,12448.0
2020-09-28 10:10:00,231.98,234.34,231.97,234.19,13960.0,231.98,234.34,231.97,234.19,13960.0
2020-09-28 10:20:00,234.04,234.16,232.76,233.14,10971.0,234.04,234.16,232.76,233.14,10971.0
2020-09-28 10:30:00,233.05,233.45,232.39,232.71,8476.0,233.05,233.45,232.39,232.71,8476.0
2020-09-28 10:40:00,232.89,233.0,232.21,232.89,4693.0,232.89,233.0,232.21,232.89,4693.0
2020-09-28 10:50:00,232.79,232.82,231.55,231.76,6456.0,232.79,232.82,231.55,231.76,6456.0
2020-09-28 11:00:00,231.83,233.23,231.77,233.1,7092.0,231.83,233.23,231.77,233.1,7092.0
2020-09-28 11:10:00,232.95,233.62,232.82,233.1,6212.0,232.95,233.62,232.82,233.1,6212.0
2020-09-28 11:20:00,232.93,233.31,232.55,232.8,5166.0,232.93,233.31,232.55,232.8,5166.0
2020-09-28 11:30:00,232.87,233.12,232.42,233.1,7309.0,232.87,233.12,232.42,233.1,7309.0
2020-09-28 11:40:00,233.16,233.16,231.77,232.0,8017.0,233.16,233.16,231.77,232.0,8017.0
2020-09-28 11:50:00,231.9,232.26,231.09,231.18,5293.0,231.9,232.26,231.09,231.18,5293.0
2020-09-28 12:00:00,231.11,231.19,230.64,230.71,12275.0,231.11,231.19,230.64,230.71,12275.0
2020-09-28 12:10:00,230.62,230.71,229.78,229.9,8988.0,230.62,230.71,229.78,229.9,8988.0
2020-09-28 12:20:00,229.85,229.87,229.1,229.44,23538.0,229.85,229.87,229.1,229.44,23538.0
2020-09-28 12:30:00,229.53,230.15,229.3,229.74,7420.0,229.53,230.15,229.3,229.74,7420.0
2020-09-28 12:40:00,229.86,230.47,229.86,230.43,3835.0,229.86,230.47,229.86,230.43,3835.0
2020-09-28 12:50:00,230.52,230.78,230.31,230.76,4182.0,230.52,230.78,230.31,230.76,4182.0
2020-09-28 13:00:00,230.77,231.0,230.31,230.61,7014.0,230.77,231.0,230.31,230.61,7014.0
2020-09-28 13:10:00,230.32,231.0,230.26,230.91,4137.0,230.32,231.0,230.26,230.91,4137.0
2020-09-28 13:20:00,230.94,231.5,230.94,231.07,9126.0,230.94,231.5,230.94,231.07,9126.0
2020-09-28 13:30:00,231.14,231.78,231.14,231.66,9525.0,231.14,231.78,231.14,231.66,9525.0
2020-09-28 13:40:00,231.61,231.88,231.41,231.86,8140.0,231.61,231.88,231.41,231.86,8140.0
2020-09-28 13:50:00,231.92,231.92,231.55,231.87,8356.0,231.92,231.92,231.55,231.87,8356.0
2020-09-28 14:00:00,231.99,232.0,231.15,231.62,6282.0,231.99,232.0,231.15,231.62,6282.0
2020-09-28 14:10:00,231.81,232.34,231.74,231.83,8708.0,231.81,232.34,231.74,231.83,8708.0
2020-09-28 14:20:00,231.93,231.99,231.55,231.95,4015.0,231.93,231.99,231.55,231.95,4015.0
2020-09-28 14:30:00,232.07,232.3,231.82,232.15,7375.0,232.07,232.3,231.82,232.15,7375.0
2020-09-28 14:40:00,232.11,232.69,232.11,232.3,9348.0,232.11,232.69,232.11,232.3,9348.0
2020-09-28 14:50:00,232.35,232.97,232.32,232.54,11877.0,232.35,232.97,232.32,232.54,11877.0
2020-09-28 15:00:00,232.52,232.6,232.0,232.06,13523.0,232.52,232.6,232.0,232.06,13523.0
2020-09-28 15:10:00,232.27,232.7,231.98,232.34,16132.0,232.27,232.7,231.98,232.34,16132.0
2020-09-28 15:20:00,232.39,232.62,232.16,232.47,10917.0,232.39,232.62,232.16,232.47,10917.0
2020-09-28 15:30:00,232.35,232.35,231.64,232.04,11054.0,232.35,232.35,231.64,232.04,11054.0
2020-09-28 15:40:00,231.98,232.71,231.92,231.92,41410.0,231.98,232.71,231.92,231.92,41410.0
2020-09-28 15:50:00,231.39,232.56,231.29,232.14,89933.0,231.39,232.56,231.29,232.14,89933.0
2020-09-29 09:30:00,232.51,233.75,232.46,233.36,16708.0,232.51,233.75,232.46,233.36,16708.0
2020-09-29 09:40:00,233.41,233.41,232.12,232.6,3700.0,233.41,233.41,232.12,232.6,3700.0
2020-09-29 09:50:00,232.69,233.57,232.69,232.88,7213.0,232.69,233.57,232.69,232.88,7213.0
2020-09-29 10:00:00,233.01,233.18,232.47,232.93,11162.0,233.01,233.18,232.47,232.93,11162.0
2020-09-29 10:10:00,232.88,232.88,231.82,231.82,8091.0,232.88,232.88,231.82,231.82,8091.0
2020-09-29 10:20:00,231.78,232.49,231.61,232.28,9212.0,231.78,232.49,231.61,232.28,9212.0
2020-09-29 10:30:00,232.25,232.33,231.01,231.14,6821.0,232.25,232.33,231.01,231.14,6821.0
2020-09-29 10:40:00,231.5,231.5,230.57,231.09,11149.0,231.5,231.5,230.57,231.09,11149.0
2020-09-29 10:50:00,231.16,231.49,230.83,231.33,3840.0,231.16,231.49,230.83,231.33,3840.0
2020-09-29 11:00:00,231.3,231.76,230.98,231.45,7842.0,231.3,231.76,230.98,231.45,7842.0
2020-09-29 11:10:00,231.55,232.0,231.3,231.78,9065.0,231.55,232.0,231.3,231.78,9065.0
2020-09-29 11:20:00,231.58,232.56,231.57,231.95,6421.0,231.58,232.56,231.57,231.95,6421.0
2020-09-29 11:30:00,232.0,232.71,231.96,232.71,5840.0,232.0,232.71,231.96,232.71,5840.0
2020-09-29 11:40:00,232.67,233.09,232.33,232.53,21709.0,232.67,233.09,232.33,232.53,21709.0
2020-09-29 11:50:00,232.58,233.33,232.55,233.12,15543.0,232.58,233.33,232.55,233.12,15543.0
2020-09-29 12:00:00,233.11,233.2,232.49,232.86,15939.0,233.11,233.2,232.49,232.86,15939.0
2020-09-29 12:10:00,232.87,233.12,232.64,232.91,16225.0,232.87,233.12,232.64,232.91,16225.0
2020-09-29 12:20:00,232.85,233.35,232.82,232.95,13339.0,232.85,233.35,232.82,232.95,13339.0
2020-09-29 12:30:00,233.03,233.75,232.96,233.44,7151.0,233.03,233.75,232.96,233.44,7151.0
2020-09-29 12:40:00,233.48,234.37,233.48,234.27,20520.0,233.48,234.37,233.48,234.27,20520.0
2020-09-29 12:50:00,234.28,234.38,233.72,233.98,56566.0,234.28,234.38,233.72,233.98,56566.0
2020-09-29 13:00:00,234.0,234.06,232.11,232.69,78592.0,234.0,234.06,232.11,232.69,78592.0
2020-09-29 13:10:00,232.69,233.12,232.28,232.62,40095.0,232.69,233.12,232.28,232.62,40095.0
2020-09-29 13:20:00,232.54,233.0,232.47,232.81,6897.0,232.54,233.0,232.47,232.81,6897.0
2020-09-29 13:30:00,233.07,233.11,232.41,232.71,5089.0,233.07,233.11,232.41,232.71,5089.0
2020-09-29 13:40:00,232.45,232.67,232.45,232.62,6264.0,232.45,232.67,232.45,232.62,6264.0
2020-09-29 13:50:00,232.69,233.22,232.55,232.66,7070.0,232.69,233.22,232.55,232.66,7070.0
2020-09-29 14:00:00,232.68,233.2,232.68,233.15,6287.0,232.68,233.2,232.68,233.15,6287.0
2020-09-29 14:10:00,233.3,233.35,232.95,233.32,7764.0,233.3,233.35,232.95,233.32,7764.0
2020-09-29 14:20:00,233.31,233.47,233.16,233.46,10197.0,233.31,233.47,233.16,233.46,10197.0
2020-09-29 14:30:00,233.45,233.72,233.37,233.49,6947.0,233.45,233.72,233.37,233.49,6947.0
2020-09-29 14:40:00,233.46,233.8,233.37,233.47,4121.0,233.46,233.8,233.37,233.47,4121.0
2020-09-29 14:50:00,233.75,233.78,233.3,233.34,7594.0,233.75,233.78,233.3,233.34,7594.0
2020-09-29 15:00:00,233.34,233.53,232.83,232.93,16565.0,233.34,233.53,232.83,232.93,16565.0
2020-09-29 15:10:00,232.97,233.35,232.87,233.22,10496.0,232.97,233.35,232.87,233.22,10496.0
2020-09-29 15:20:00,233.23,233.23,232.38,232.44,29051.0,233.23,233.23,232.38,232.44,29051.0
2020-09-29 15:30:00,232.42,232.69,231.8,232.01,8475.0,232.42,232.69,231.8,232.01,8475.0
2020-09-29 15:40:00,232.03,232.74,232.03,232.66,25234.0,232.03,232.74,232.03,232.66,25234.0
2020-09-29 15:50:00,232.42,233.23,232.42,232.92,59910.0,232.42,233.23,232.42,232.92,59910.0
2020-09-30 09:30:00,232.29,233.1,231.34,231.87,23883.0,232.29,233.1,231.34,231.87,23883.0
2020-09-30 09:40:00,231.88,232.85,231.88,232.21,19755.0,231.88,232.85,231.88,232.21,19755.0
2020-09-30 09:50:00,232.2,234.5,231.57,234.13,16703.0,232.2,234.5,231.57,234.13,16703.0
2020-09-30 10:00:00,234.28,234.87,234.2,234.82,11058.0,234.28,234.87,234.2,234.82,11058.0
2020-09-30 10:10:00,234.85,235.87,234.62,235.84,17264.0,234.85,235.87,234.62,235.84,17264.0
2020-09-30 10:20:00,235.85,236.71,235.36,235.53,17205.0,235.85,236.71,235.36,235.53,17205.0
2020-09-30 10:30:00,235.54,236.28,235.53,235.67,5613.0,235.54,236.28,235.53,235.67,5613.0
2020-09-30 10:40:00,235.93,236.23,234.51,234.66,28925.0,235.93,236.23,234.51,234.66,28925.0
2020-09-30 10:50:00,234.61,234.64,233.78,233.94,34407.0,234.61,234.64,233.78,233.94,34407.0
2020-09-30 11:00:00,233.96,234.64,233.9,234.22,41842.0,233.96,234.64,233.9,234.22,41842.0
2020-09-30 11:10:00,234.47,234.67,234.19,234.3,16203.0,234.47,234.67,234.19,234.3,16203.0
2020-09-30 11:20:00,234.2,234.58,233.96,234.22,35353.0,234.2,234.58,233.96,234.22,35353.0
2020-09-30 11:30:00,234.2,234.26,233.37,233.7,9983.0,234.2,234.26,233.37,233.7,9983.0
2020-09-30 11:40:00,233.78,234.15,233.39,234.03,30640.0,233.78,234.15,233.39,234.03,30640.0
2020-09-30 11:50:00,234.07,235.0,233.86,234.66,54912.0,234.07,235.0,233.86,234.66,54912.0
2020-09-30 12:00:00,234.63,234.89,234.41,234.44,7347.0,234.63,234.89,234.41,234.44,7347.0
2020-09-30 12:10:00,234.61,234.65,233.96,233.96,7853.0,234.61,234.65,233.96,233.96,7853.0
2020-09-30 12:20:00,233.86,234.11,233.68,233.93,10864.0,233.86,234.11,233.68,233.93,10864.0
2020-09-30 12:30:00,233.86,234.14,233.22,233.24,5841.0,233.86,234.14,233.22,233.24,5841.0
2020-09-30 12:40:00,233.32,233.58,233.15,233.27,4966.0,233.32,233.58,233.15,233.27,4966.0
2020-09-30 12:50:00,233.17,233.45,233.11,233.2,2900.0,233.17,233.45,233.11,233.2,2900.0
2020-09-30 13:00:00,233.28,233.28,232.59,232.71,5311.0,233.28,233.28,232.59,232.71,5311.0
2020-09-30 13:10:00,232.79,233.51,232.58,233.5,6388.0,232.79,233.51,232.58,233.5,6388.0
2020-09-30 13:20:00,233.5,233.53,233.24,233.36,5872.0,233.5,233.53,233.24,233.36,5872.0
2020-09-30 13:30:00,233.34,233.93,233.34,233.93,10823.0,233.34,233.93,233.34,233.93,10823.0
2020-09-30 13:40:00,234.07,234.07,233.63,233.76,10537.0,234.07,234.07,233.63,233.76,10537.0
2020-09-30 13:50:00,233.81,234.16,233.44,234.09,54195.0,233.81,234.16,233.44,234.09,54195.0
2020-09-30 14:00:00,234.17,234.95,234.06,234.9,11309.0,234.17,234.95,234.06,234.9,11309.0
2020-09-30 14:10:00,234.98,235.08,234.16,234.33,13837.0,234.98,235.08,234.16,234.33,13837.0
2020-09-30 14:20:00,234.28,234.69,232.91,233.9,14708.0,234.28,234.69,232.91,233.9,14708.0
2020-09-30 14:30:00,233.63,233.83,232.54,232.54,9150.0,233.63,233.83,232.54,232.54,9150.0
2020-09-30 14:40:00,232.54,232.61,231.0,231.18,8307.0,232.54,232.61,231.0,231.18,8307.0
2020-09-30 14:50:00,231.1,232.26,230.97,232.09,8545.0,231.1,232.26,230.97,232.09,8545.0
2020-09-30 15:00:00,232.14,232.47,231.72,232.4,13061.0,232.14,232.47,231.72,232.4,13061.0
2020-09-30 15:10:00,232.48,232.48,229.55,229.68,25230.0,232.48,232.48,229.55,229.68,25230.0
2020-09-30 15:20:00,229.66,230.37,228.94,230.22,24696.0,229.66,230.37,228.94,230.22,24696.0
2020-09-30 15:30:00,230.19,230.83,229.79,230.47,14227.0,230.19,230.83,229.79,230.47,14227.0
2020-09-30 15:40:00,230.53,232.0,230.32,231.78,27060.0,230.53,232.0,230.32,231.78,27060.0
2020-09-30 15:50:00,231.77,232.35,230.75,230.94,101426.0,231.77,232.35,230.75,230.94,101426.0
2020-10-01 09:30:00,232.87,234.66,232.75,233.93,87136.0,232.87,234.66,232.75,233.93,87136.0
2020-10-01 09:40:00,233.94,236.39,233.8,236.31,39083.0,233.94,236.39,233.8,236.31,39083.0
2020-10-01 09:50:00,236.5,237.19,235.8,236.7,18770.0,236.5,237.19,235.8,236.7,18770.0
2020-10-01 10:00:00,236.37,236.92,236.09,236.24,14226.0,236.37,236.92,236.09,236.24,14226.0
2020-10-01 10:10:00,236.4,237.77,235.35,237.7,40431.0,236.4,237.77,235.35,237.7,40431.0
2020-10-01 10:20:00,237.73,237.92,236.5,237.25,40040.0,237.73,237.92,236.5,237.25,40040.0
2020-10-01 10:30:00,237.18,238.48,237.05,238.06,15451.0,237.18,238.48,237.05,238.06,15451.0
2020-10-01 10:40:00,238.03,238.61,237.86,238.37,14425.0,238.03,238.61,237.86,238.37,14425.0
2020-10-01 10:50:00,238.39,238.5,237.38,237.86,20829.0,238.39,238.5,237.38,237.86,20829.0
2020-10-01 11:00:00,237.84,238.15,237.4,237.86,19064.0,237.84,238.15,237.4,237.86,19064.0
2020-10-01 11:10:00,237.64,237.78,236.83,237.41,19959.0,237.64,237.78,236.83,237.41,19959.0
2020-10-01 11:20:00,237.23,237.75,236.93,237.68,36047.0,237.23,237.75,236.93,237.68,36047.0
2020-10-01 11:30:00,237.72,237.77,237.21,237.25,12921.0,237.72,237.77,237.21,237.25,12921.0
2020-10-01 11:40:00,237.44,237.51,236.04,236.05,8200.0,237.44,237.51,236.04,236.05,8200.0
2020-10-01 11:50:00,236.09,236.4,235.56,236.13,14361.0,236.09,236.4,235.56,236.13,14361.0
2020-10-01 12:00:00,236.08,236.38,235.62,235.93,12860.0,236.08,236.38,235.62,235.93,12860.0
2020-10-01 12:10:00,235.83,236.32,235.5,235.66,10160.0,235.83,236.32,235.5,235.66,10160.0
2020-10-01 12:20:00,235.91,236.46,235.81,236.28,10511.0,235.91,236.46,235.81,236.28,10511.0
2020-10-01 12:30:00,236.36,236.6,236.15,236.52,12013.0,236.36,236.6,236.15,236.52,12013.0
2020-10-01 12:40:00,236.36,236.72,236.32,236.49,13393.0,236.36,236.72,236.32,236.49,13393.0
2020-10-01 12:50:00,236.34,236.46,235.75,235.99,11312.0,236.34,236.46,235.75,235.99,11312.0
2020-10-01 13:00:00,236.07,237.05,236.07,237.01,15929.0,236.07,237.05,236.07,237.01,15929.0
2020-10-01 13:10:00,237.05,237.05,236.52,236.84,10185.0,237.05,237.05,236.52,236.84,10185.0
2020-10-01 13:20:00,236.94,237.38,236.82,237.09,9505.0,236.94,237.38,236.82,237.09,9505.0
2020-10-01 13:30:00,237.38,237.8,237.19,237.68,8221.0,237.38,237.8,237.19,237.68,8221.0
2020-10-01 13:40:00,237.79,237.83,236.92,236.92,15620.0,237.79,237.83,236.92,236.92,15620.0
2020-10-01 13:50:00,236.85,237.24,236.35,236.67,16656.0,236.85,237.24,236.35,236.67,16656.0
2020-10-01 14:00:00,236.83,237.15,235.62,235.97,11596.0,236.83,237.15,235.62,235.97,11596.0
2020-10-01 14:10:00,236.18,236.49,235.57,236.0,6948.0,236.18,236.49,235.57,236.0,6948.0
2020-10-01 14:20:00,236.03,236.39,235.63,236.39,36950.0,236.03,236.39,235.63,236.39,36950.0
2020-10-01 14:30:00,236.48,236.58,235.91,235.92,36526.0,236.48,236.58,235.91,235.92,36526.0
2020-10-01 14:40:00,236.13,236.25,235.56,235.67,13663.0,236.13,236.25,235.56,235.67,13663.0
2020-10-01 14:50:00,235.76,236.09,235.7,235.92,21738.0,235.76,236.09,235.7,235.92,21738.0
2020-10-01 15:00:00,235.97,236.26,235.46,235.46,17529.0,235.97,236.26,235.46,235.46,17529.0
2020-10-01 15:10:00,235.55,235.7,234.03,234.1,13343.0,235.55,235.7,234.03,234.1,13343.0
2020-10-01 15:20:00,234.09,234.35,233.69,234.22,32490.0,234.09,234.35,233.69,234.22,32490.0
2020-10-01 15:30:00,234.15,234.52,233.18,233.62,26475.0,234.15,234.52,233.18,233.62,26475.0
2020-10-01 15:40:00,233.69,233.75,233.27,233.7,24037.0,233.69,233.75,233.27,233.7,24037.0
2020-10-01 15:50:00,233.9,234.4,233.83,233.92,108713.0,233.9,234.4,233.83,233.92,108713.0
2020-10-02 09:30:00,229.2,229.79,227.15,229.06,37323.0,229.2,229.79,227.15,229.06,37323.0
2020-10-02 09:40:00,229.4,230.75,228.33,230.23,31843.0,229.4,230.75,228.33,230.23,31843.0
2020-10-02 09:50:00,230.21,230.21,228.34,229.93,14701.0,230.21,230.21,228.34,229.93,14701.0
2020-10-02 10:00:00,229.93,230.91,229.74,230.49,10504.0,229.93,230.91,229.74,230.49,10504.0
2020-10-02 10:10:00,230.61,231.14,230.29,230.87,18705.0,230.61,231.14,230.29,230.87,18705.0
2020-10-02 10:20:00,231.02,231.08,229.62,230.43,12060.0,231.02,231.08,229.62,230.43,12060.0
2020-10-02 10:30:00,230.33,230.33,229.16,229.22,15580.0,230.33,230.33,229.16,229.22,15580.0
2020-10-02 10:40:00,229.31,229.31,228.32,228.9,10458.0,229.31,229.31,228.32,228.9,10458.0
2020-10-02 10:50:00,228.85,229.03,228.4,228.96,4755.0,228.85,229.03,228.4,228.96,4755.0
2020-10-02 11:00:00,228.68,228.89,227.77,228.54,13910.0,228.68,228.89,227.77,228.54,13910.0
2020-10-02 11:10:00,228.53,228.58,228.0,228.53,5972.0,228.53,228.58,228.0,228.53,5972.0
2020-10-02 11:20:00,228.34,228.6,228.01,228.12,19969.0,228.34,228.6,228.01,228.12,19969.0
2020-10-02 11:30:00,227.92,228.01,226.56,226.56,23055.0,227.92,228.01,226.56,226.56,23055.0
2020-10-02 11:40:00,226.68,227.35,226.13,227.35,6808.0,226.68,227.35,226.13,227.35,6808.0
2020-10-02 11:50:00,227.41,227.52,225.06,225.07,14160.0,227.41,227.52,225.06,225.07,14160.0
2020-10-02 12:00:00,225.0,225.04,223.51,224.69,46668.0,225.0,225.04,223.51,224.69,46668.0
2020-10-02 12:10:00,224.69,226.41,224.69,226.22,11523.0,224.69,226.41,224.69,226.22,11523.0
2020-10-02 12:20:00,226.47,227.3,226.46,226.97,20397.0,226.47,227.3,226.46,226.97,20397.0
2020-10-02 12:30:00,227.18,227.53,226.26,227.39,8133.0,227.18,227.53,226.26,227.39,8133.0
2020-10-02 12:40:00,227.29,227.51,226.41,226.55,6198.0,227.29,227.51,226.41,226.55,6198.0
2020-10-02 12:50:00,226.08,226.5,225.6,225.6,5335.0,226.08,226.5,225.6,225.6,5335.0
2020-10-02 13:00:00,225.76,225.76,224.29,224.63,16587.0,225.76,225.76,224.29,224.63,16587.0
2020-10-02 13:10:00,224.56,225.16,224.15,225.03,21302.0,224.56,225.16,224.15,225.03,21302.0
2020-10-02 13:20:00,225.15,226.11,225.11,225.74,8622.0,225.15,226.11,225.11,225.74,8622.0
2020-10-02 13:30:00,225.83,225.83,224.66,225.53,6760.0,225.83,225.83,224.66,225.53,6760.0
2020-10-02 13:40:00,225.11,225.17,224.43,224.48,8787.0,225.11,225.17,224.43,224.48,8787.0
2020-10-02 13:50:00,224.6,225.11,224.57,225.11,3137.0,224.6,225.11,224.57,225.11,3137.0
2020-10-02 14:00:00,224.79,226.0,224.79,225.85,6165.0,224.79,226.0,224.79,225.85,6165.0
2020-10-02 14:10:00,225.77,226.1,225.62,225.88,7692.0,225.77,226.1,225.62,225.88,7692.0
2020-10-02 14:20:00,226.03,226.1,225.61,225.71,5434.0,226.03,226.1,225.61,225.71,5434.0
2020-10-02 14:30:00,225.79,225.79,224.63,224.63,6611.0,225.79,225.79,224.63,224.63,6611.0
2020-10-02 14:40:00,224.65,225.22,224.41,224.96,4580.0,224.65,225.22,224.41,224.96,4580.0
2020-10-02 14:50:00,224.98,225.78,224.5,225.47,6676.0,224.98,225.78,224.5,225.47,6676.0
2020-10-02 15:00:00,225.47,226.0,225.47,225.79,2617.0,225.47,226.0,225.47,225.79,2617.0
2020-10-02 15:10:00,225.7,226.29,225.07,225.38,29413.0,225.7,226.29,225.07,225.38,29413.0
2020-10-02 15:20:00,225.44,225.99,225.29,225.7,12398.0,225.44,225.99,225.29,225.7,12398.0
2020-10-02 15:30:00,225.67,226.82,225.6,226.48,11388.0,225.67,226.82,225.6,226.48,11388.0
2020-10-02 15:40:00,226.61,226.8,225.89,226.38,47377.0,226.61,226.8,225.89,226.38,47377.0
2020-10-02 15:50:00,226.5,226.67,225.47,225.48,61818.0,226.5,226.67,225.47,225.48,61818.0
2020-10-05 09:30:00,226.86,227.82,225.04,225.89,20435.0,226.86,227.82,225.04,225.89,20435.0
2020-10-05 09:40:00,226.7,228.2,226.43,227.47,14897.0,226.7,228.2,226.43,227.47,14897.0
2020-10-05 09:50:00,227.72,228.14,227.37,227.99,10197.0,227.72,228.14,227.37,227.99,10197.0
2020-10-05 10:00:00,228.39,229.13,228.15,228.41,11715.0,228.39,229.13,228.15,228.41,11715.0
2020-10-05 10:10:00,228.4,228.67,228.37,228.49,6533.0,228.4,228.67,228.37,228.49,6533.0
2020-10-05 10:20:00,228.46,228.82,228.01,228.21,6921.0,228.46,228.82,228.01,228.21,6921.0
2020-10-05 10:30:00,228.29,229.24,228.29,228.61,6823.0,228.29,229.24,228.29,228.61,6823.0
2020-10-05 10:40:00,228.45,228.78,228.26,228.69,4828.0,228.45,228.78,228.26,228.69,4828.0
2020-10-05 10:50:00,228.89,229.22,228.63,228.66,4273.0,228.89,229.22,228.63,228.66,4273.0
2020-10-05 11:00:00,228.67,228.67,227.87,228.03,11377.0,228.67,228.67,227.87,228.03,11377.0
2020-10-05 11:10:00,228.1,228.15,227.38,228.15,7705.0,228.1,228.15,227.38,228.15,7705.0
2020-10-05 11:20:00,228.19,228.49,227.67,227.89,10514.0,228.19,228.49,227.67,227.89,10514.0
2020-10-05 11:30:00,227.83,228.44,227.74,228.22,6300.0,227.83,228.44,227.74,228.22,6300.0
2020-10-05 11:40:00,228.26,228.63,228.09,228.19,5576.0,228.26,228.63,228.09,228.19,5576.0
2020-10-05 11:50:00,227.94,228.39,227.71,228.33,7023.0,227.94,228.39,227.71,228.33,7023.0
2020-10-05 12:00:00,228.36,229.05,228.36,229.05,7590.0,228.36,229.05,228.36,229.05,7590.0
2020-10-05 12:10:00,229.01,229.57,229.0,229.47,6241.0,229.01,229.57,229.0,229.47,6241.0
2020-10-05 12:20:00,229.42,229.67,229.38,229.51,3300.0,229.42,229.67,229.38,229.51,3300.0
2020-10-05 12:30:00,229.55,229.55,229.03,229.1,6067.0,229.55,229.55,229.03,229.1,6067.0
2020-10-05 12:40:00,229.21,229.82,229.2,229.38,2766.0,229.21,229.82,229.2,229.38,2766.0
2020-10-05 12:50:00,229.27,230.13,229.26,229.98,5279.0,229.27,230.13,229.26,229.98,5279.0
2020-10-05 13:00:00,230.03,230.03,229.05,229.05,5256.0,230.03,230.03,229.05,229.05,5256.0
2020-10-05 13:10:00,229.01,229.12,228.76,228.93,4176.0,229.01,229.12,228.76,228.93,4176.0
2020-10-05 13:20:00,228.93,228.93,228.55,228.6,4072.0,228.93,228.93,228.55,228.6,4072.0
2020-10-05 13:30:00,228.51,228.51,227.78,227.84,9372.0,228.51,228.51,227.78,227.84,9372.0
2020-10-05 13:40:00,227.72,227.92,227.3,227.31,4164.0,227.72,227.92,227.3,227.31,4164.0
2020-10-05 13:50:00,227.4,227.71,227.25,227.54,9010.0,227.4,227.71,227.25,227.54,9010.0
2020-10-05 14:00:00,227.77,228.25,227.4,228.04,5584.0,227.77,228.25,227.4,228.04,5584.0
2020-10-05 14:10:00,228.45,228.45,228.06,228.19,2022.0,228.45,228.45,228.06,228.19,2022.0
2020-10-05 14:20:00,228.16,228.28,227.79,227.97,5857.0,228.16,228.28,227.79,227.97,5857.0
2020-10-05 14:30:00,227.97,228.67,227.97,228.67,7080.0,227.97,228.67,227.97,228.67,7080.0
2020-10-05 14:40:00,228.62,228.8,228.12,228.46,10810.0,228.62,228.8,228.12,228.46,10810.0
2020-10-05 14:50:00,228.41,228.72,227.91,228.55,25271.0,228.41,228.72,227.91,228.55,25271.0
2020-10-05 15:00:00,228.55,228.64,227.95,228.04,18546.0,228.55,228.64,227.95,228.04,18546.0
2020-10-05 15:10:00,228.08,229.0,227.94,229.0,16946.0,228.08,229.0,227.94,229.0,16946.0
2020-10-05 15:20:00,228.99,229.34,228.88,229.23,7602.0,228.99,229.34,228.88,229.23,7602.0
2020-10-05 15:30:00,229.28,229.48,229.09,229.3,10301.0,229.28,229.48,229.09,229.3,10301.0
2020-10-05 15:40:00,229.42,229.54,228.92,229.07,21099.0,229.42,229.54,228.92,229.07,21099.0
2020-10-05 15:50:00,229.02,229.45,228.56,228.77,79849.0,229.02,229.45,228.56,228.77,79849.0
2020-10-06 09:30:00,228.89,229.93,228.32,228.33,14015.0,228.89,229.93,228.32,228.33,14015.0
2020-10-06 09:40:00,228.62,228.71,228.0,228.09,10419.0,228.62,228.71,228.0,228.09,10419.0
2020-10-06 09:50:00,227.75,229.13,227.7,229.13,8415.0,227.75,229.13,227.7,229.13,8415.0
2020-10-06 10:00:00,229.18,231.18,229.18,231.18,9737.0,229.18,231.18,229.18,231.18,9737.0
2020-10-06 10:10:00,231.15,231.57,230.88,231.18,7045.0,231.15,231.57,230.88,231.18,7045.0
2020-10-06 10:20:00,231.13,231.35,230.84,231.15,10520.0,231.13,231.35,230.84,231.15,10520.0
2020-10-06 10:30:00,231.16,231.31,230.59,230.75,5890.0,231.16,231.31,230.59,230.75,5890.0
2020-10-06 10:40:00,230.92,231.5,229.96,230.21,6550.0,230.92,231.5,229.96,230.21,6550.0
2020-10-06 10:50:00,230.22,230.56,229.33,229.51,6770.0,230.22,230.56,229.33,229.51,6770.0
2020-10-06 11:00:00,229.77,229.85,228.72,228.73,6730.0,229.77,229.85,228.72,228.73,6730.0
2020-10-06 11:10:00,228.64,229.04,228.37,228.37,2991.0,228.64,229.04,228.37,228.37,2991.0
2020-10-06 11:20:00,228.17,228.29,227.38,227.75,5730.0,228.17,228.29,227.38,227.75,5730.0
2020-10-06 11:30:00,227.69,228.73,227.46,228.73,3958.0,227.69,228.73,227.46,228.73,3958.0
2020-10-06 11:40:00,228.5,228.67,227.18,227.23,4684.0,228.5,228.67,227.18,227.23,4684.0
2020-10-06 11:50:00,226.91,227.72,226.81,227.54,7377.0,226.91,227.72,226.81,227.54,7377.0
2020-10-06 12:00:00,227.71,228.16,227.67,227.93,1833.0,227.71,228.16,227.67,227.93,1833.0
2020-10-06 12:10:00,228.03,228.32,227.95,228.14,5462.0,228.03,228.32,227.95,228.14,5462.0
2020-10-06 12:20:00,228.01,228.47,227.95,228.44,4005.0,228.01,228.47,227.95,228.44,4005.0
2020-10-06 12:30:00,228.5,228.57,228.08,228.09,4985.0,228.5,228.57,228.08,228.09,4985.0
2020-10-06 12:40:00,228.16,229.22,228.16,229.1,3626.0,228.16,229.22,228.16,229.1,3626.0
2020-10-06 12:50:00,229.16,229.16,228.56,228.61,5513.0,229.16,229.16,228.56,228.61,5513.0
2020-10-06 13:00:00,228.63,229.17,228.22,229.06,12138.0,228.63,229.17,228.22,229.06,12138.0
2020-10-06 13:10:00,229.22,229.82,229.12,229.57,9162.0,229.22,229.82,229.12,229.57,9162.0
2020-10-06 13:20:00,229.54,229.88,229.24,229.85,11333.0,229.54,229.88,229.24,229.85,11333.0
2020-10-06 13:30:00,229.8,229.93,229.57,229.89,12779.0,229.8,229.93,229.57,229.89,12779.0
2020-10-06 13:40:00,229.87,230.18,229.37,229.62,9638.0,229.87,230.18,229.37,229.62,9638.0
2020-10-06 13:50:00,229.64,229.82,229.54,229.73,4717.0,229.64,229.82,229.54,229.73,4717.0
2020-10-06 14:00:00,229.73,230.24,229.54,230.01,4797.0,229.73,230.24,229.54,230.01,4797.0
2020-10-06 14:10:00,229.98,230.31,229.92,230.31,2677.0,229.98,230.31,229.92,230.31,2677.0
2020-10-06 14:20:00,230.29,230.29,229.96,230.05,4413.0,230.29,230.29,229.96,230.05,4413.0
2020-10-06 14:30:00,230.06,230.9,230.06,230.73,6459.0,230.06,230.9,230.06,230.73,6459.0
2020-10-06 14:40:00,230.82,231.35,230.25,230.27,7126.0,230.82,231.35,230.25,230.27,7126.0
2020-10-06 14:50:00,230.09,230.09,226.5,227.78,21688.0,230.09,230.09,226.5,227.78,21688.0
2020-10-06 15:00:00,228.25,228.61,227.4,228.61,62270.0,228.25,228.61,227.4,228.61,62270.0
2020-10-06 15:10:00,228.66,229.37,228.16,228.43,28422.0,228.66,229.37,228.16,228.43,28422.0
2020-10-06 15:20:00,228.45,229.52,228.0,229.44,40517.0,228.45,229.52,228.0,229.44,40517.0
2020-10-06 15:30:00,229.31,229.47,228.87,229.04,33280.0,229.31,229.47,228.87,229.04,33280.0
2020-10-06 15:40:00,229.01,229.03,227.47,227.73,26808.0,229.01,229.03,227.47,227.73,26808.0
2020-10-06 15:50:00,227.63,228.58,227.19,228.2,64272.0,227.63,228.58,227.19,228.2,64272.0
2020-10-07 09:30:00,229.49,232.68,229.31,231.62,38799.0,229.49,232.68,229.31,231.62,38799.0
2020-10-07 09:40:00,231.66,232.3,231.14,231.84,15286.0,231.66,232.3,231.14,231.84,15286.0
2020-10-07 09:50:00,231.69,232.05,231.01,231.01,8857.0,231.69,232.05,231.01,231.01,8857.0
2020-10-07 10:00:00,231.25,231.27,230.0,231.08,5721.0,231.25,231.27,230.0,231.08,5721.0
2020-10-07 10:10:00,230.97,231.0,229.8,230.55,14944.0,230.97,231.0,229.8,230.55,14944.0
2020-10-07 10:20:00,230.4,230.74,229.83,230.26,12112.0,230.4,230.74,229.83,230.26,12112.0
2020-10-07 10:30:00,230.1,230.81,230.1,230.26,5892.0,230.1,230.81,230.1,230.26,5892.0
2020-10-07 10:40:00,230.36,231.75,230.14,231.75,13547.0,230.36,231.75,230.14,231.75,13547.0
2020-10-07 10:50:00,231.89,232.23,231.84,232.05,8589.0,231.89,232.23,231.84,232.05,8589.0
2020-10-07 11:00:00,232.29,232.47,232.13,232.36,7218.0,232.29,232.47,232.13,232.36,7218.0
2020-10-07 11:10:00,232.36,232.4,231.65,231.8,10175.0,232.36,232.4,231.65,231.8,10175.0
2020-10-07 11:20:00,231.82,232.46,231.68,232.42,11196.0,231.82,232.46,231.68,232.42,11196.0
2020-10-07 11:30:00,232.47,232.58,232.09,232.23,7446.0,232.47,232.58,232.09,232.23,7446.0
2020-10-07 11:40:00,232.36,232.98,232.36,232.98,4182.0,232.36,232.98,232.36,232.98,4182.0
2020-10-07 11:50:00,233.0,233.0,232.4,232.4,15786.0,233.0,233.0,232.4,232.4,15786.0
2020-10-07 12:00:00,232.33,232.85,232.27,232.64,7105.0,232.33,232.85,232.27,232.64,7105.0
2020-10-07 12:10:00,232.7,233.31,232.7,233.2,13512.0,232.7,233.31,232.7,233.2,13512.0
2020-10-07 12:20:00,233.2,233.25,232.1,232.44,23185.0,233.2,233.25,232.1,232.44,23185.0
2020-10-07 12:30:00,232.45,233.31,232.44,233.0,15876.0,232.45,233.31,232.44,233.0,15876.0
2020-10-07 12:40:00,233.03,233.64,232.95,233.04,18350.0,233.03,233.64,232.95,233.04,18350.0
2020-10-07 12:50:00,233.0,233.91,232.9,233.91,8899.0,233.0,233.91,232.9,233.91,8899.0
2020-10-07 13:00:00,233.89,234.21,233.6,233.83,11170.0,233.89,234.21,233.6,233.83,11170.0
2020-10-07 13:10:00,233.81,233.96,233.62,233.78,24915.0,233.81,233.96,233.62,233.78,24915.0
2020-10-07 13:20:00,233.81,233.97,233.38,233.42,18630.0,233.81,233.97,233.38,233.42,18630.0
2020-10-07 13:30:00,233.49,233.84,233.42,233.7,20252.0,233.49,233.84,233.42,233.7,20252.0
2020-10-07 13:40:00,233.65,234.13,233.58,234.0,17826.0,233.65,234.13,233.58,234.0,17826.0
2020-10-07 13:50:00,234.0,234.2,233.25,233.31,16964.0,234.0,234.2,233.25,233.31,16964.0
2020-10-07 14:00:00,233.35,233.71,232.81,233.07,8026.0,233.35,233.71,232.81,233.07,8026.0
2020-10-07 14:10:00,233.05,233.41,232.69,233.41,6677.0,233.05,233.41,232.69,233.41,6677.0
2020-10-07 14:20:00,233.34,233.72,233.15,233.62,6829.0,233.34,233.72,233.15,233.62,6829.0
2020-10-07 14:30:00,233.55,233.76,233.28,233.36,6700.0,233.55,233.76,233.28,233.36,6700.0
2020-10-07 14:40:00,233.45,233.82,233.19,233.71,12383.0,233.45,233.82,233.19,233.71,12383.0
2020-10-07 14:50:00,233.89,233.89,233.48,233.62,7903.0,233.89,233.89,233.48,233.62,7903.0
2020-10-07 15:00:00,233.59,233.81,233.38,233.76,7002.0,233.59,233.81,233.38,233.76,7002.0
2020-10-07 15:10:00,233.82,234.0,233.32,233.48,15425.0,233.82,234.0,233.32,233.48,15425.0
2020-10-07 15:20:00,233.38,233.51,233.06,233.32,17122.0,233.38,233.51,233.06,233.32,17122.0
2020-10-07 15:30:00,233.36,233.36,232.42,232.74,16748.0,233.36,233.36,232.42,232.74,16748.0
2020-10-07 15:40:00,232.79,232.97,232.38,232.68,20026.0,232.79,232.97,232.38,232.68,20026.0
2020-10-07 15:50:00,232.74,233.19,232.62,232.91,52887.0,232.74,233.19,232.62,232.91,52887.0
2020-10-08 09:30:00,237.23,238.0,235.45,236.53,49890.0,237.23,238.0,235.45,236.53,49890.0
2020-10-08 09:40:00,236.41,236.92,233.5,233.62,17894.0,236.41,236.92,233.5,233.62,17894.0
2020-10-08 09:50:00,233.38,234.91,233.38,234.47,11941.0,233.38,234.91,233.38,234.47,11941.0
2020-10-08 10:00:00,234.49,235.18,233.87,234.85,11544.0,234.49,235.18,233.87,234.85,11544.0
2020-10-08 10:10:00,235.13,235.45,234.53,234.53,18319.0,235.13,235.45,234.53,234.53,18319.0
2020-10-08 10:20:00,234.62,234.86,233.45,233.79,48903.0,234.62,234.86,233.45,233.79,48903.0
2020-10-08 10:30:00,233.88,234.11,233.29,233.56,15584.0,233.88,234.11,233.29,233.56,15584.0
2020-10-08 10:40:00,233.65,233.92,233.0,233.23,4165.0,233.65,233.92,233.0,233.23,4165.0
2020-10-08 10:50:00,233.25,233.9,232.76,233.63,20551.0,233.25,233.9,232.76,233.63,20551.0
2020-10-08 11:00:00,233.64,234.02,233.62,233.9,4622.0,233.64,234.02,233.62,233.9,4622.0
2020-10-08 11:10:00,233.79,234.38,233.79,234.22,9704.0,233.79,234.38,233.79,234.22,9704.0
2020-10-08 11:20:00,234.44,234.44,233.87,234.11,13532.0,234.44,234.44,233.87,234.11,13532.0
2020-10-08 11:30:00,234.11,234.57,233.34,234.57,40054.0,234.11,234.57,233.34,234.57,40054.0
2020-10-08 11:40:00,234.7,235.3,234.34,234.57,28865.0,234.7,235.3,234.34,234.57,28865.0
2020-10-08 11:50:00,234.54,234.57,234.06,234.18,11805.0,234.54,234.57,234.06,234.18,11805.0
2020-10-08 12:00:00,234.22,235.54,234.22,235.41,16478.0,234.22,235.54,234.22,235.41,16478.0
2020-10-08 12:10:00,235.29,235.33,234.7,234.72,7804.0,235.29,235.33,234.7,234.72,7804.0
2020-10-08 12:20:00,234.69,235.16,234.55,234.8,11553.0,234.69,235.16,234.55,234.8,11553.0
2020-10-08 12:30:00,234.86,235.53,234.85,235.27,7402.0,234.86,235.53,234.85,235.27,7402.0
2020-10-08 12:40:00,235.24,235.52,235.16,235.16,23724.0,235.24,235.52,235.16,235.16,23724.0
2020-10-08 12:50:00,235.19,235.29,234.39,234.5,13410.0,235.19,235.29,234.39,234.5,13410.0
2020-10-08 13:00:00,234.55,234.72,234.33,234.33,15713.0,234.55,234.72,234.33,234.33,15713.0
2020-10-08 13:10:00,234.29,234.54,234.09,234.09,13243.0,234.29,234.54,234.09,234.09,13243.0
2020-10-08 13:20:00,234.1,234.25,233.65,234.1,12939.0,234.1,234.25,233.65,234.1,12939.0
2020-10-08 13:30:00,234.01,234.28,233.89,233.89,10361.0,234.01,234.28,233.89,233.89,10361.0
2020-10-08 13:40:00,233.86,234.08,233.79,233.89,12382.0,233.86,234.08,233.79,233.89,12382.0
2020-10-08 13:50:00,233.96,234.18,233.69,233.7,16609.0,233.96,234.18,233.69,233.7,16609.0
2020-10-08 14:00:00,233.7,233.88,233.45,233.78,13475.0,233.7,233.88,233.45,233.78,13475.0
2020-10-08 14:10:00,233.68,233.84,233.43,233.62,15545.0,233.68,233.84,233.43,233.62,15545.0
2020-10-08 14:20:00,233.53,233.81,233.35,233.4,14392.0,233.53,233.81,233.35,233.4,14392.0
2020-10-08 14:30:00,233.45,233.73,233.26,233.51,13007.0,233.45,233.73,233.26,233.51,13007.0
2020-10-08 14:40:00,233.51,233.9,233.43,233.77,14942.0,233.51,233.9,233.43,233.77,14942.0
2020-10-08 14:50:00,233.78,233.82,233.2,233.35,108036.0,233.78,233.82,233.2,233.35,108036.0
2020-10-08 15:00:00,233.27,233.31,232.82,232.9,17176.0,233.27,233.31,232.82,232.9,17176.0
2020-10-08 15:10:00,232.94,233.12,232.49,232.73,25048.0,232.94,233.12,232.49,232.73,25048.0
2020-10-08 15:20:00,232.79,232.93,232.61,232.64,7270.0,232.79,232.93,232.61,232.64,7270.0
2020-10-08 15:30:00,232.65,232.72,232.36,232.36,37446.0,232.65,232.72,232.36,232.36,37446.0
2020-10-08 15:40:00,232.36,232.97,232.26,232.92,47914.0,232.36,232.97,232.26,232.92,47914.0
2020-10-08 15:50:00,232.94,234.55,232.85,234.31,124519.0,232.94,234.55,232.85,234.31,124519.0
2020-10-09 09:30:00,234.38,234.99,233.32,234.1,62656.0,234.38,234.99,233.32,234.1,62656.0
2020-10-09 09:40:00,234.42,234.63,233.68,234.44,45880.0,234.42,234.63,233.68,234.44,45880.0
2020-10-09 09:50:00,234.45,235.11,234.31,234.61,40827.0,234.45,235.11,234.31,234.61,40827.0
2020-10-09 10:00:00,234.73,235.11,234.28,234.5,32456.0,234.73,235.11,234.28,234.5,32456.0
2020-10-09 10:10:00,234.58,235.06,234.22,234.26,17463.0,234.58,235.06,234.22,234.26,17463.0
2020-10-09 10:20:00,234.3,234.82,234.22,234.51,17570.0,234.3,234.82,234.22,234.51,17570.0
2020-10-09 10:30:00,234.5,235.02,234.5,234.8,33523.0,234.5,235.02,234.5,234.8,33523.0
2020-10-09 10:40:00,234.77,236.14,234.7,236.14,37505.0,234.77,236.14,234.7,236.14,37505.0
2020-10-09 10:50:00,236.37,236.66,235.56,235.86,32075.0,236.37,236.66,235.56,235.86,32075.0
2020-10-09 11:00:00,235.96,236.07,235.41,236.02,20698.0,235.96,236.07,235.41,236.02,20698.0
2020-10-09 11:10:00,236.08,236.2,235.36,235.48,37275.0,236.08,236.2,235.36,235.48,37275.0
2020-10-09 11:20:00,235.36,236.01,235.22,236.01,72215.0,235.36,236.01,235.22,236.01,72215.0
2020-10-09 11:30:00,236.14,236.78,235.5,236.68,35996.0,236.14,236.78,235.5,236.68,35996.0
2020-10-09 11:40:00,236.91,237.64,236.71,237.13,25836.0,236.91,237.64,236.71,237.13,25836.0
2020-10-09 11:50:00,237.13,237.17,236.07,236.08,24910.0,237.13,237.17,236.07,236.08,24910.0
2020-10-09 12:00:00,236.12,236.78,236.12,236.49,17100.0,236.12,236.78,236.12,236.49,17100.0
2020-10-09 12:10:00,236.64,236.94,236.15,236.16,21210.0,236.64,236.94,236.15,236.16,21210.0
2020-10-09 12:20:00,236.27,236.64,235.49,235.68,68559.0,236.27,236.64,235.49,235.68,68559.0
2020-10-09 12:30:00,235.77,236.4,235.64,236.03,56071.0,235.77,236.4,235.64,236.03,56071.0
2020-10-09 12:40:00,236.04,236.23,235.8,235.8,26327.0,236.04,236.23,235.8,235.8,26327.0
2020-10-09 12:50:00,235.97,236.81,235.89,236.81,24585.0,235.97,236.81,235.89,236.81,24585.0
2020-10-09 13:00:00,236.81,237.97,236.81,237.89,25446.0,236.81,237.97,236.81,237.89,25446.0
2020-10-09 13:10:00,237.89,237.9,237.55,237.71,25295.0,237.89,237.9,237.55,237.71,25295.0
2020-10-09 13:20:00,237.67,238.14,237.67,237.78,12017.0,237.67,238.14,237.67,237.78,12017.0
2020-10-09 13:30:00,237.74,237.99,237.33,237.58,15045.0,237.74,237.99,237.33,237.58,15045.0
2020-10-09 13:40:00,237.6,237.79,237.54,237.73,6964.0,237.6,237.79,237.54,237.73,6964.0
2020-10-09 13:50:00,237.67,237.73,237.47,237.68,11028.0,237.67,237.73,237.47,237.68,11028.0
2020-10-09 14:00:00,237.74,237.94,237.2,237.21,11700.0,237.74,237.94,237.2,237.21,11700.0
2020-10-09 14:10:00,237.21,237.41,236.97,237.33,9226.0,237.21,237.41,236.97,237.33,9226.0
2020-10-09 14:20:00,237.29,237.54,237.13,237.25,12910.0,237.29,237.54,237.13,237.25,12910.0
2020-10-09 14:30:00,237.19,237.33,236.75,237.04,10965.0,237.19,237.33,236.75,237.04,10965.0
2020-10-09 14:40:00,236.99,237.18,236.91,236.94,11406.0,236.99,237.18,236.91,236.94,11406.0
2020-10-09 14:50:00,236.93,236.95,236.53,236.62,13401.0,236.93,236.95,236.53,236.62,13401.0
2020-10-09 15:00:00,236.57,237.0,236.5,236.66,19477.0,236.57,237.0,236.5,236.66,19477.0
2020-10-09 15:10:00,236.66,236.95,236.52,236.72,33170.0,236.66,236.95,236.52,236.72,33170.0
2020-10-09 15:20:00,236.68,237.08,236.68,236.78,19635.0,236.68,237.08,236.68,236.78,19635.0
2020-10-09 15:30:00,236.86,236.94,236.53,236.7,34942.0,236.86,236.94,236.53,236.7,34942.0
2020-10-09 15:40:00,236.68,237.16,236.57,236.74,50873.0,236.68,237.16,236.57,236.74,50873.0
2020-10-09 15:50:00,236.79,237.68,236.63,237.59,171249.0,236.79,237.68,236.63,237.59,171249.0
2020-10-12 09:30:00,243.46,245.78,241.59,244.82,71677.0,243.46,245.78,241.59,244.82,71677.0
2020-10-12 09:40:00,244.71,244.71,241.14,241.15,14756.0,244.71,244.71,241.14,241.15,14756.0
2020-10-12 09:50:00,241.27,241.32,240.0,240.9,10852.0,241.27,241.32,240.0,240.9,10852.0
2020-10-12 10:00:00,240.46,241.31,239.92,240.51,20857.0,240.46,241.31,239.92,240.51,20857.0
2020-10-12 10:10:00,240.64,241.54,240.63,240.88,43043.0,240.64,241.54,240.63,240.88,43043.0
2020-10-12 10:20:00,240.96,241.17,240.26,240.72,22004.0,240.96,241.17,240.26,240.72,22004.0
2020-10-12 10:30:00,240.71,241.08,240.53,240.61,39251.0,240.71,241.08,240.53,240.61,39251.0
2020-10-12 10:40:00,240.67,241.68,240.67,241.55,39695.0,240.67,241.68,240.67,241.55,39695.0
2020-10-12 10:50:00,241.53,242.75,241.4,242.36,27233.0,241.53,242.75,241.4,242.36,27233.0
2020-10-12 11:00:00,242.54,242.6,241.91,242.1,25271.0,242.54,242.6,241.91,242.1,25271.0
2020-10-12 11:10:00,242.1,242.64,241.84,241.97,24486.0,242.1,242.64,241.84,241.97,24486.0
2020-10-12 11:20:00,242.07,242.58,241.87,242.33,18967.0,242.07,242.58,241.87,242.33,18967.0
2020-10-12 11:30:00,242.25,242.61,242.13,242.53,17975.0,242.25,242.61,242.13,242.53,17975.0
2020-10-12 11:40:00,242.5,242.73,242.12,242.35,19486.0,242.5,242.73,242.12,242.35,19486.0
2020-10-12 11:50:00,242.46,242.88,241.88,242.4,33810.0,242.46,242.88,241.88,242.4,33810.0
2020-10-12 12:00:00,242.5,242.7,242.17,242.61,35414.0,242.5,242.7,242.17,242.61,35414.0
2020-10-12 12:10:00,242.56,243.39,242.53,243.24,33808.0,242.56,243.39,242.53,243.24,33808.0
2020-10-12 12:20:00,243.21,244.56,243.2,244.54,41971.0,243.21,244.56,243.2,244.54,41971.0
2020-10-12 12:30:00,244.51,245.25,244.49,245.13,24507.0,244.51,245.25,244.49,245.13,24507.0
2020-10-12 12:40:00,245.18,246.11,244.91,245.96,50817.0,245.18,246.11,244.91,245.96,50817.0
2020-10-12 12:50:00,246.06,246.08,245.38,245.64,13238.0,246.06,246.08,245.38,245.64,13238.0
2020-10-12 13:00:00,245.81,245.9,244.74,245.06,16900.0,245.81,245.9,244.74,245.06,16900.0
2020-10-12 13:10:00,245.0,245.92,244.66,245.85,9241.0,245.0,245.92,244.66,245.85,9241.0
2020-10-12 13:20:00,245.85,245.97,245.64,245.74,26299.0,245.85,245.97,245.64,245.74,26299.0
2020-10-12 13:30:00,245.75,246.12,245.65,245.69,40365.0,245.75,246.12,245.65,245.69,40365.0
2020-10-12 13:40:00,245.7,245.79,245.22,245.25,22277.0,245.7,245.79,245.22,245.25,22277.0
2020-10-12 13:50:00,245.14,245.59,245.0,245.0,13145.0,245.14,245.59,245.0,245.0,13145.0
2020-10-12 14:00:00,245.05,245.67,244.77,245.46,30196.0,245.05,245.67,244.77,245.46,30196.0
2020-10-12 14:10:00,245.42,245.49,244.9,245.36,22520.0,245.42,245.49,244.9,245.36,22520.0
2020-10-12 14:20:00,245.42,245.92,245.14,245.67,20116.0,245.42,245.92,245.14,245.67,20116.0
2020-10-12 14:30:00,245.77,245.79,244.6,244.96,32748.0,245.77,245.79,244.6,244.96,32748.0
2020-10-12 14:40:00,245.0,245.18,244.34,245.14,24822.0,245.0,245.18,244.34,245.14,24822.0
2020-10-12 14:50:00,245.04,245.17,243.59,244.06,46492.0,245.04,245.17,243.59,244.06,46492.0
2020-10-12 15:00:00,244.08,244.4,243.36,243.37,38113.0,244.08,244.4,243.36,243.37,38113.0
2020-10-12 15:10:00,243.4,243.8,243.08,243.39,21629.0,243.4,243.8,243.08,243.39,21629.0
2020-10-12 15:20:00,243.38,243.53,242.36,242.66,30903.0,243.38,243.53,242.36,242.66,30903.0
2020-10-12 15:30:00,242.75,242.76,241.36,241.64,48328.0,242.75,242.76,241.36,241.64,48328.0
2020-10-12 15:40:00,241.55,242.04,241.14,241.27,61824.0,241.55,242.04,241.14,241.27,61824.0
2020-10-12 15:50:00,241.3,242.48,241.0,242.13,162900.0,241.3,242.48,241.0,242.13,162900.0
2020-10-13 09:30:00,242.61,245.16,242.39,243.66,39344.0,242.61,245.16,242.39,243.66,39344.0
2020-10-13 09:40:00,243.48,244.29,242.39,244.06,11833.0,243.48,244.29,242.39,244.06,11833.0
2020-10-13 09:50:00,244.28,244.41,243.04,244.06,10655.0,244.28,244.41,243.04,244.06,10655.0
2020-10-13 10:00:00,244.17,244.41,243.02,243.93,40503.0,244.17,244.41,243.02,243.93,40503.0
2020-10-13 10:10:00,243.98,244.64,243.07,244.41,15596.0,243.98,244.64,243.07,244.41,15596.0
2020-10-13 10:20:00,244.67,245.0,244.36,244.55,12366.0,244.67,245.0,244.36,244.55,12366.0
2020-10-13 10:30:00,244.28,244.58,243.69,244.46,11297.0,244.28,244.58,243.69,244.46,11297.0
2020-10-13 10:40:00,244.71,245.0,244.11,244.34,14891.0,244.71,245.0,244.11,244.34,14891.0
2020-10-13 10:50:00,244.41,245.19,244.41,245.07,19397.0,244.41,245.19,244.41,245.07,19397.0
2020-10-13 11:00:00,245.12,245.65,244.63,245.36,8669.0,245.12,245.65,244.63,245.36,8669.0
2020-10-13 11:10:00,245.18,246.06,245.18,245.56,22288.0,245.18,246.06,245.18,245.56,22288.0
2020-10-13 11:20:00,245.58,246.66,245.42,246.37,17747.0,245.58,246.66,245.42,246.37,17747.0
2020-10-13 11:30:00,246.49,247.82,246.37,247.57,18198.0,246.49,247.82,246.37,247.57,18198.0
2020-10-13 11:40:00,247.74,247.87,246.53,246.53,7775.0,247.74,247.87,246.53,246.53,7775.0
2020-10-13 11:50:00,246.59,247.02,246.33,246.67,7436.0,246.59,247.02,246.33,246.67,7436.0
2020-10-13 12:00:00,246.68,246.9,246.33,246.42,15682.0,246.68,246.9,246.33,246.42,15682.0
2020-10-13 12:10:00,246.48,246.53,245.94,246.19,20703.0,246.48,246.53,245.94,246.19,20703.0
2020-10-13 12:20:00,246.13,247.0,246.11,246.84,18324.0,246.13,247.0,246.11,246.84,18324.0
2020-10-13 12:30:00,246.69,246.98,246.53,246.68,20080.0,246.69,246.98,246.53,246.68,20080.0
2020-10-13 12:40:00,246.7,246.88,246.27,246.55,10811.0,246.7,246.88,246.27,246.55,10811.0
2020-10-13 12:50:00,246.6,247.12,246.44,246.91,18702.0,246.6,247.12,246.44,246.91,18702.0
2020-10-13 13:00:00,246.99,247.13,246.12,246.16,8009.0,246.99,247.13,246.12,246.16,8009.0
2020-10-13 13:10:00,246.2,246.76,246.2,246.67,16137.0,246.2,246.76,246.2,246.67,16137.0
2020-10-13 13:20:00,246.52,246.52,245.47,245.88,6700.0,246.52,246.52,245.47,245.88,6700.0
2020-10-13 13:30:00,245.95,245.95,244.84,245.25,19461.0,245.95,245.95,244.84,245.25,19461.0
2020-10-13 13:40:00,245.47,245.69,244.86,245.45,6404.0,245.47,245.69,244.86,245.45,6404.0
2020-10-13 13:50:00,245.34,245.39,244.48,244.56,12677.0,245.34,245.39,244.48,244.56,12677.0
2020-10-13 14:00:00,244.43,244.87,244.27,244.31,13413.0,244.43,244.87,244.27,244.31,13413.0
2020-10-13 14:10:00,244.17,244.5,243.87,244.5,6079.0,244.17,244.5,243.87,244.5,6079.0
2020-10-13 14:20:00,244.45,244.97,244.02,244.35,4863.0,244.45,244.97,244.02,244.35,4863.0
2020-10-13 14:30:00,244.3,244.72,243.8,244.51,9469.0,244.3,244.72,243.8,244.51,9469.0
2020-10-13 14:40:00,244.52,244.73,244.15,244.62,7223.0,244.52,244.73,244.15,244.62,7223.0
2020-10-13 14:50:00,244.71,244.72,244.06,244.65,11226.0,244.71,244.72,244.06,244.65,11226.0
2020-10-13 15:00:00,244.54,245.06,244.44,244.75,27518.0,244.54,245.06,244.44,244.75,27518.0
2020-10-13 15:10:00,244.88,245.71,244.75,245.46,17197.0,244.88,245.71,244.75,245.46,17197.0
2020-10-13 15:20:00,245.44,246.04,245.35,245.68,25014.0,245.44,246.04,245.35,245.68,25014.0
2020-10-13 15:30:00,245.8,246.03,245.15,245.23,26162.0,245.8,246.03,245.15,245.23,26162.0
2020-10-13 15:40:00,245.27,245.32,244.78,244.81,43034.0,245.27,245.32,244.78,244.81,43034.0
2020-10-13 15:50:00,244.72,244.95,243.68,244.0,100613.0,244.72,244.95,243.68,244.0,100613.0
2020-10-14 09:30:00,246.88,249.3,245.63,248.37,63262.0,246.88,249.3,245.63,248.37,63262.0
2020-10-14 09:40:00,248.46,250.53,248.28,250.06,76050.0,248.46,250.53,248.28,250.06,76050.0
2020-10-14 09:50:00,250.04,250.41,248.99,249.34,41396.0,250.04,250.41,248.99,249.34,41396.0
2020-10-14 10:00:00,249.3,249.31,246.88,247.55,39801.0,249.3,249.31,246.88,247.55,39801.0
2020-10-14 10:10:00,247.55,247.58,246.45,247.07,28453.0,247.55,247.58,246.45,247.07,28453.0
2020-10-14 10:20:00,247.1,247.55,246.57,246.84,33289.0,247.1,247.55,246.57,246.84,33289.0
2020-10-14 10:30:00,247.09,248.16,246.68,248.15,19477.0,247.09,248.16,246.68,248.15,19477.0
2020-10-14 10:40:00,248.11,249.6,248.11,248.84,25335.0,248.11,249.6,248.11,248.84,25335.0
2020-10-14 10:50:00,248.82,249.79,248.35,249.75,10643.0,248.82,249.79,248.35,249.75,10643.0
2020-10-14 11:00:00,249.69,250.74,249.53,250.58,17557.0,249.69,250.74,249.53,250.58,17557.0
2020-10-14 11:10:00,250.7,250.7,249.84,249.87,12984.0,250.7,250.7,249.84,249.87,12984.0
2020-10-14 11:20:00,249.95,249.99,248.87,248.87,13655.0,249.95,249.99,248.87,248.87,13655.0
2020-10-14 11:30:00,249.03,249.04,248.23,248.55,8747.0,249.03,249.04,248.23,248.55,8747.0
2020-10-14 11:40:00,248.48,248.74,247.82,248.08,17429.0,248.48,248.74,247.82,248.08,17429.0
2020-10-14 11:50:00,248.08,248.13,246.65,246.66,10557.0,248.08,248.13,246.65,246.66,10557.0
2020-10-14 12:00:00,246.62,246.71,245.87,246.26,12794.0,246.62,246.71,245.87,246.26,12794.0
2020-10-14 12:10:00,246.1,246.23,244.91,245.02,16668.0,246.1,246.23,244.91,245.02,16668.0
2020-10-14 12:20:00,245.21,245.51,244.53,245.51,9155.0,245.21,245.51,244.53,245.51,9155.0
2020-10-14 12:30:00,245.49,246.19,245.31,246.07,11777.0,245.49,246.19,245.31,246.07,11777.0
2020-10-14 12:40:00,246.04,246.29,245.71,246.06,7058.0,246.04,246.29,245.71,246.06,7058.0
2020-10-14 12:50:00,245.92,246.4,245.56,245.94,9833.0,245.92,246.4,245.56,245.94,9833.0
2020-10-14 13:00:00,245.96,246.66,245.83,246.1,11133.0,245.96,246.66,245.83,246.1,11133.0
2020-10-14 13:10:00,245.95,246.32,245.67,245.93,7081.0,245.95,246.32,245.67,245.93,7081.0
2020-10-14 13:20:00,246.05,246.07,245.67,245.81,8207.0,246.05,246.07,245.67,245.81,8207.0
2020-10-14 13:30:00,245.89,246.08,245.26,245.95,26254.0,245.89,246.08,245.26,245.95,26254.0
2020-10-14 13:40:00,245.9,246.64,245.87,246.64,7422.0,245.9,246.64,245.87,246.64,7422.0
2020-10-14 13:50:00,246.53,247.11,246.37,246.94,11204.0,246.53,247.11,246.37,246.94,11204.0
2020-10-14 14:00:00,246.96,247.35,246.83,247.26,8498.0,246.96,247.35,246.83,247.26,8498.0
2020-10-14 14:10:00,247.41,247.48,246.85,246.95,7996.0,247.41,247.48,246.85,246.95,7996.0
2020-10-14 14:20:00,246.84,246.98,246.3,246.57,13938.0,246.84,246.98,246.3,246.57,13938.0
2020-10-14 14:30:00,246.7,246.71,245.94,246.07,8019.0,246.7,246.71,245.94,246.07,8019.0
2020-10-14 14:40:00,246.13,246.83,246.12,246.7,15407.0,246.13,246.83,246.12,246.7,15407.0
2020-10-14 14:50:00,246.7,247.2,246.3,247.09,19824.0,246.7,247.2,246.3,247.09,19824.0
2020-10-14 15:00:00,247.12,248.0,246.82,248.0,22694.0,247.12,248.0,246.82,248.0,22694.0
2020-10-14 15:10:00,248.0,248.83,248.0,248.49,20895.0,248.0,248.83,248.0,248.49,20895.0
2020-10-14 15:20:00,248.45,248.65,247.56,247.77,12154.0,248.45,248.65,247.56,247.77,12154.0
2020-10-14 15:30:00,247.73,248.48,247.36,247.62,14952.0,247.73,248.48,247.36,247.62,14952.0
2020-10-14 15:40:00,247.7,248.07,247.1,247.41,17768.0,247.7,248.07,247.1,247.41,17768.0
2020-10-14 15:50:00,247.4,247.99,246.44,246.5,84432.0,247.4,247.99,246.44,246.5,84432.0
2020-10-15 09:30:00,244.0,245.04,242.12,244.46,34294.0,244.0,245.04,242.12,244.46,34294.0
2020-10-15 09:40:00,244.16,246.0,244.0,244.8,10137.0,244.16,246.0,244.0,244.8,10137.0
2020-10-15 09:50:00,244.94,246.49,244.94,246.34,7641.0,244.94,246.49,244.94,246.34,7641.0
2020-10-15 10:00:00,246.68,246.68,244.98,244.99,8019.0,246.68,246.68,244.98,244.99,8019.0
2020-10-15 10:10:00,245.0,245.43,244.12,244.86,21752.0,245.0,245.43,244.12,244.86,21752.0
2020-10-15 10:20:00,244.9,244.9,243.96,244.16,11081.0,244.9,244.9,243.96,244.16,11081.0
2020-10-15 10:30:00,244.0,244.22,243.44,243.83,29511.0,244.0,244.22,243.44,243.83,29511.0
2020-10-15 10:40:00,243.94,244.22,243.49,243.95,12771.0,243.94,244.22,243.49,243.95,12771.0
2020-10-15 10:50:00,244.11,244.85,243.94,244.64,16480.0,244.11,244.85,243.94,244.64,16480.0
2020-10-15 11:00:00,244.57,245.13,243.56,244.35,44473.0,244.57,245.13,243.56,244.35,44473.0
2020-10-15 11:10:00,244.46,245.25,244.18,245.25,18797.0,244.46,245.25,244.18,245.25,18797.0
2020-10-15 11:20:00,245.21,245.21,244.61,244.62,11113.0,245.21,245.21,244.61,244.62,11113.0
2020-10-15 11:30:00,244.7,244.91,244.54,244.69,12855.0,244.7,244.91,244.54,244.69,12855.0
2020-10-15 11:40:00,244.81,244.88,244.38,244.59,7131.0,244.81,244.88,244.38,244.59,7131.0
2020-10-15 11:50:00,244.59,244.86,244.25,244.31,10003.0,244.59,244.86,244.25,244.31,10003.0
2020-10-15 12:00:00,244.3,244.69,244.29,244.35,15841.0,244.3,244.69,244.29,244.35,15841.0
2020-10-15 12:10:00,244.35,244.71,244.15,244.42,10600.0,244.35,244.71,244.15,244.42,10600.0
2020-10-15 12:20:00,244.57,244.64,244.38,244.51,38403.0,244.57,244.64,244.38,244.51,38403.0
2020-10-15 12:30:00,244.47,245.2,244.47,244.96,39529.0,244.47,245.2,244.47,244.96,39529.0
2020-10-15 12:40:00,244.85,245.02,244.69,244.85,18489.0,244.85,245.02,244.69,244.85,18489.0
2020-10-15 12:50:00,244.85,245.3,244.75,244.85,30436.0,244.85,245.3,244.75,244.85,30436.0
2020-10-15 13:00:00,244.91,248.75,244.85,247.78,441757.0,244.91,248.75,244.85,247.78,441757.0
2020-10-15 13:10:00,247.7,248.89,247.67,248.27,68370.0,247.7,248.89,247.67,248.27,68370.0
2020-10-15 13:20:00,248.2,248.95,247.6,248.64,42273.0,248.2,248.95,247.6,248.64,42273.0
2020-10-15 13:30:00,248.56,250.72,248.03,250.69,71066.0,248.56,250.72,248.03,250.69,71066.0
2020-10-15 13:40:00,250.68,251.55,250.31,250.75,63650.0,250.68,251.55,250.31,250.75,63650.0
2020-10-15 13:50:00,250.88,252.13,250.78,252.04,51433.0,250.88,252.13,250.78,252.04,51433.0
2020-10-15 14:00:00,252.04,252.68,251.98,252.21,34483.0,252.04,252.68,251.98,252.21,34483.0
2020-10-15 14:10:00,252.21,253.78,251.8,253.17,78090.0,252.21,253.78,251.8,253.17,78090.0
2020-10-15 14:20:00,253.21,253.73,253.11,253.56,34577.0,253.21,253.73,253.11,253.56,34577.0
2020-10-15 14:30:00,253.48,253.96,253.02,253.25,40339.0,253.48,253.96,253.02,253.25,40339.0
2020-10-15 14:40:00,253.17,253.32,251.7,252.34,42688.0,253.17,253.32,251.7,252.34,42688.0
2020-10-15 14:50:00,252.33,252.54,251.98,252.33,26657.0,252.33,252.54,251.98,252.33,26657.0
2020-10-15 15:00:00,252.39,252.65,251.98,252.54,32467.0,252.39,252.65,251.98,252.54,32467.0
2020-10-15 15:10:00,252.6,253.63,252.44,253.63,29320.0,252.6,253.63,252.44,253.63,29320.0
2020-10-15 15:20:00,253.5,253.63,253.12,253.26,21509.0,253.5,253.63,253.12,253.26,21509.0
2020-10-15 15:30:00,253.27,253.38,252.52,252.52,20757.0,253.27,253.38,252.52,252.52,20757.0
2020-10-15 15:40:00,252.64,253.33,252.38,252.38,68896.0,252.64,253.33,252.38,252.38,68896.0
2020-10-15 15:50:00,252.44,252.75,251.69,251.98,119478.0,252.44,252.75,251.69,251.98,119478.0
2020-10-16 09:30:00,253.32,256.28,253.17,254.86,155424.0,253.32,256.28,253.17,254.86,155424.0
2020-10-16 09:40:00,254.74,258.0,254.65,258.0,50756.0,254.74,258.0,254.65,258.0,50756.0
2020-10-16 09:50:00,257.93,258.43,256.9,258.22,58803.0,257.93,258.43,256.9,258.22,58803.0
2020-10-16 10:00:00,258.29,260.4,258.25,259.69,101560.0,258.29,260.4,258.25,259.69,101560.0
2020-10-16 10:10:00,259.72,260.78,259.57,260.78,39185.0,259.72,260.78,259.57,260.78,39185.0
2020-10-16 10:20:00,260.71,260.74,259.29,259.29,44509.0,260.71,260.74,259.29,259.29,44509.0
2020-10-16 10:30:00,259.23,260.17,258.95,260.17,33113.0,259.23,260.17,258.95,260.17,33113.0
2020-10-16 10:40:00,260.27,260.45,258.8,258.87,29846.0,260.27,260.45,258.8,258.87,29846.0
2020-10-16 10:50:00,258.92,259.61,258.61,258.9,28016.0,258.92,259.61,258.61,258.9,28016.0
2020-10-16 11:00:00,258.94,259.89,258.53,258.7,68742.0,258.94,259.89,258.53,258.7,68742.0
2020-10-16 11:10:00,258.8,259.4,258.51,259.34,32274.0,258.8,259.4,258.51,259.34,32274.0
2020-10-16 11:20:00,259.28,259.28,258.1,258.55,35975.0,259.28,259.28,258.1,258.55,35975.0
2020-10-16 11:30:00,258.62,259.73,258.45,258.47,37378.0,258.62,259.73,258.45,258.47,37378.0
2020-10-16 11:40:00,258.35,259.18,258.21,258.77,20594.0,258.35,259.18,258.21,258.77,20594.0
2020-10-16 11:50:00,258.86,259.47,258.13,258.8,21517.0,258.86,259.47,258.13,258.8,21517.0
2020-10-16 12:00:00,258.72,258.83,257.8,258.7,24895.0,258.72,258.83,257.8,258.7,24895.0
2020-10-16 12:10:00,258.57,259.45,258.37,259.3,16524.0,258.57,259.45,258.37,259.3,16524.0
2020-10-16 12:20:00,259.36,259.36,258.33,258.84,18324.0,259.36,259.36,258.33,258.84,18324.0
2020-10-16 12:30:00,258.81,258.88,257.95,258.58,19569.0,258.81,258.88,257.95,258.58,19569.0
2020-10-16 12:40:00,258.54,258.87,258.22,258.75,23334.0,258.54,258.87,258.22,258.75,23334.0
2020-10-16 12:50:00,258.73,259.1,258.41,259.01,15672.0,258.73,259.1,258.41,259.01,15672.0
2020-10-16 13:00:00,259.03,259.32,258.84,259.27,14714.0,259.03,259.32,258.84,259.27,14714.0
2020-10-16 13:10:00,259.39,260.57,259.36,260.12,27652.0,259.39,260.57,259.36,260.12,27652.0
2020-10-16 13:20:00,260.14,260.69,259.9,260.22,14811.0,260.14,260.69,259.9,260.22,14811.0
2020-10-16 13:30:00,260.21,260.54,259.83,260.11,12033.0,260.21,260.54,259.83,260.11,12033.0
2020-10-16 13:40:00,260.11,261.03,260.11,260.59,23572.0,260.11,261.03,260.11,260.59,23572.0
2020-10-16 13:50:00,260.54,260.89,259.71,259.75,13628.0,260.54,260.89,259.71,259.75,13628.0
2020-10-16 14:00:00,259.91,260.59,259.59,260.56,14170.0,259.91,260.59,259.59,260.56,14170.0
2020-10-16 14:10:00,260.47,260.61,260.07,260.52,11037.0,260.47,260.61,260.07,260.52,11037.0
2020-10-16 14:20:00,260.42,260.81,260.02,260.75,18864.0,260.42,260.81,260.02,260.75,18864.0
2020-10-16 14:30:00,260.77,260.88,260.26,260.81,11244.0,260.77,260.88,260.26,260.81,11244.0
2020-10-16 14:40:00,260.83,261.01,260.51,260.88,15585.0,260.83,261.01,260.51,260.88,15585.0
2020-10-16 14:50:00,260.81,261.45,260.81,261.07,13511.0,260.81,261.45,260.81,261.07,13511.0
2020-10-16 15:00:00,261.0,261.07,259.82,260.3,23090.0,261.0,261.07,259.82,260.3,23090.0
2020-10-16 15:10:00,260.21,260.57,260.06,260.43,21393.0,260.21,260.57,260.06,260.43,21393.0
2020-10-16 15:20:00,260.44,261.41,260.3,261.38,47229.0,260.44,261.41,260.3,261.38,47229.0
2020-10-16 15:30:00,261.35,261.4,260.48,261.06,39894.0,261.35,261.4,260.48,261.06,39894.0
2020-10-16 15:40:00,260.98,261.2,260.64,260.64,58202.0,260.98,261.2,260.64,260.64,58202.0
2020-10-16 15:50:00,260.76,260.95,259.62,259.98,113725.0,260.76,260.95,259.62,259.98,113725.0
2020-10-19 09:30:00,262.67,267.61,262.14,266.83,159678.0,262.67,267.61,262.14,266.83,159678.0
2020-10-19 09:40:00,267.05,267.77,265.69,267.5,56354.0,267.05,267.77,265.69,267.5,56354.0
2020-10-19 09:50:00,267.31,267.48,264.99,265.67,52575.0,267.31,267.48,264.99,265.67,52575.0
2020-10-19 10:00:00,265.11,267.25,265.01,265.83,40789.0,265.11,267.25,265.01,265.83,40789.0
2020-10-19 10:10:00,265.78,266.03,265.15,265.38,29882.0,265.78,266.03,265.15,265.38,29882.0
2020-10-19 10:20:00,265.39,268.44,265.2,268.28,46398.0,265.39,268.44,265.2,268.28,46398.0
2020-10-19 10:30:00,268.3,268.44,265.35,266.12,41823.0,268.3,268.44,265.35,266.12,41823.0
2020-10-19 10:40:00,266.12,266.5,264.24,264.66,38936.0,266.12,266.5,264.24,264.66,38936.0
2020-10-19 10:50:00,264.69,265.64,264.24,265.03,37144.0,264.69,265.64,264.24,265.03,37144.0
2020-10-19 11:00:00,264.98,265.66,264.87,265.25,19117.0,264.98,265.66,264.87,265.25,19117.0
2020-10-19 11:10:00,265.41,265.5,264.41,264.46,36415.0,265.41,265.5,264.41,264.46,36415.0
2020-10-19 11:20:00,264.4,264.88,263.87,264.87,48148.0,264.4,264.88,263.87,264.87,48148.0
2020-10-19 11:30:00,264.79,264.97,264.18,264.44,46877.0,264.79,264.97,264.18,264.44,46877.0
2020-10-19 11:40:00,264.41,264.72,264.09,264.09,22887.0,264.41,264.72,264.09,264.09,22887.0
2020-10-19 11:50:00,264.17,264.73,263.97,264.44,25661.0,264.17,264.73,263.97,264.44,25661.0
2020-10-19 12:00:00,264.39,265.86,264.33,265.22,15902.0,264.39,265.86,264.33,265.22,15902.0
2020-10-19 12:10:00,265.34,265.91,264.61,265.71,33066.0,265.34,265.91,264.61,265.71,33066.0
2020-10-19 12:20:00,265.88,266.55,265.16,266.44,35126.0,265.88,266.55,265.16,266.44,35126.0
2020-10-19 12:30:00,266.5,266.65,265.8,265.93,16261.0,266.5,266.65,265.8,265.93,16261.0
2020-10-19 12:40:00,265.94,266.3,265.64,265.94,49235.0,265.94,266.3,265.64,265.94,49235.0
2020-10-19 12:50:00,265.88,266.11,265.5,265.72,37676.0,265.88,266.11,265.5,265.72,37676.0
2020-10-19 13:00:00,265.84,266.0,265.19,265.19,38384.0,265.84,266.0,265.19,265.19,38384.0
2020-10-19 13:10:00,265.24,265.59,265.21,265.45,7342.0,265.24,265.59,265.21,265.45,7342.0
2020-10-19 13:20:00,265.52,265.99,265.38,265.99,33239.0,265.52,265.99,265.38,265.99,33239.0
2020-10-19 13:30:00,265.94,266.15,265.33,265.5,10750.0,265.94,266.15,265.33,265.5,10750.0
2020-10-19 13:40:00,265.6,266.05,265.26,265.5,54352.0,265.6,266.05,265.26,265.5,54352.0
2020-10-19 13:50:00,265.46,265.59,263.55,263.91,44786.0,265.46,265.59,263.55,263.91,44786.0
2020-10-19 14:00:00,263.82,263.93,262.77,263.34,14022.0,263.82,263.93,262.77,263.34,14022.0
2020-10-19 14:10:00,263.0,264.0,263.0,263.69,11546.0,263.0,264.0,263.0,263.69,11546.0
2020-10-19 14:20:00,263.76,263.96,263.38,263.68,7779.0,263.76,263.96,263.38,263.68,7779.0
2020-10-19 14:30:00,263.69,263.69,262.09,262.31,19134.0,263.69,263.69,262.09,262.31,19134.0
2020-10-19 14:40:00,262.1,262.33,261.24,261.5,27543.0,262.1,262.33,261.24,261.5,27543.0
2020-10-19 14:50:00,261.38,261.99,260.97,261.19,18882.0,261.38,261.99,260.97,261.19,18882.0
2020-10-19 15:00:00,261.1,261.4,260.01,260.64,44515.0,261.1,261.4,260.01,260.64,44515.0
2020-10-19 15:10:00,260.45,261.25,260.28,260.59,22795.0,260.45,261.25,260.28,260.59,22795.0
2020-10-19 15:20:00,260.49,261.15,260.12,260.57,27218.0,260.49,261.15,260.12,260.57,27218.0
2020-10-19 15:30:00,260.54,261.23,260.54,260.66,27959.0,260.54,261.23,260.54,260.66,27959.0
2020-10-19 15:40:00,260.65,260.65,259.48,259.73,34819.0,260.65,260.65,259.48,259.73,34819.0
2020-10-19 15:50:00,259.42,260.13,258.59,260.0,110563.0,259.42,260.13,258.59,260.0,110563.0
2020-10-20 09:30:00,261.41,262.49,260.14,260.5,86317.0,261.41,262.49,260.14,260.5,86317.0
2020-10-20 09:40:00,260.35,262.35,260.2,261.29,35348.0,260.35,262.35,260.2,261.29,35348.0
2020-10-20 09:50:00,261.29,261.29,260.22,260.44,49244.0,261.29,261.29,260.22,260.44,49244.0
2020-10-20 10:00:00,260.32,261.9,259.65,261.05,31372.0,260.32,261.9,259.65,261.05,31372.0
2020-10-20 10:10:00,261.14,262.58,261.0,262.03,28154.0,261.14,262.58,261.0,262.03,28154.0
2020-10-20 10:20:00,262.19,262.37,260.63,261.64,29572.0,262.19,262.37,260.63,261.64,29572.0
2020-10-20 10:30:00,261.75,262.1,261.06,261.38,23978.0,261.75,262.1,261.06,261.38,23978.0
2020-10-20 10:40:00,261.38,261.38,259.4,259.55,22944.0,261.38,261.38,259.4,259.55,22944.0
2020-10-20 10:50:00,259.5,259.52,258.5,258.75,71836.0,259.5,259.52,258.5,258.75,71836.0
2020-10-20 11:00:00,258.77,259.25,257.79,259.06,28129.0,258.77,259.25,257.79,259.06,28129.0
2020-10-20 11:10:00,259.08,260.08,259.05,259.91,26232.0,259.08,260.08,259.05,259.91,26232.0
2020-10-20 11:20:00,259.73,259.73,258.94,258.94,12941.0,259.73,259.73,258.94,258.94,12941.0
2020-10-20 11:30:00,259.08,259.08,258.31,258.81,18694.0,259.08,259.08,258.31,258.81,18694.0
2020-10-20 11:40:00,258.7,258.97,258.33,258.85,14047.0,258.7,258.97,258.33,258.85,14047.0
2020-10-20 11:50:00,258.9,259.56,258.52,258.9,166586.0,258.9,259.56,258.52,258.9,166586.0
2020-10-20 12:00:00,258.99,259.35,258.67,259.01,66980.0,258.99,259.35,258.67,259.01,66980.0
2020-10-20 12:10:00,259.04,259.81,259.04,259.41,11651.0,259.04,259.81,259.04,259.41,11651.0
2020-10-20 12:20:00,259.51,259.77,259.2,259.2,8674.0,259.51,259.77,259.2,259.2,8674.0
2020-10-20 12:30:00,259.12,259.72,258.39,258.92,20661.0,259.12,259.72,258.39,258.92,20661.0
2020-10-20 12:40:00,258.88,258.95,258.24,258.37,19561.0,258.88,258.95,258.24,258.37,19561.0
2020-10-20 12:50:00,258.31,258.75,258.24,258.49,60410.0,258.31,258.75,258.24,258.49,60410.0
2020-10-20 13:00:00,258.51,258.96,258.48,258.67,7983.0,258.51,258.96,258.48,258.67,7983.0
2020-10-20 13:10:00,258.68,259.26,258.63,258.92,11689.0,258.68,259.26,258.63,258.92,11689.0
2020-10-20 13:20:00,258.77,259.99,258.69,259.63,14229.0,258.77,259.99,258.69,259.63,14229.0
2020-10-20 13:30:00,259.64,260.69,259.64,260.42,7401.0,259.64,260.69,259.64,260.42,7401.0
2020-10-20 13:40:00,260.52,261.17,260.27,261.09,9740.0,260.52,261.17,260.27,261.09,9740.0
2020-10-20 13:50:00,261.04,261.29,260.42,261.06,15792.0,261.04,261.29,260.42,261.06,15792.0
2020-10-20 14:00:00,261.06,261.61,260.55,261.41,11149.0,261.06,261.61,260.55,261.41,11149.0
2020-10-20 14:10:00,261.38,261.88,261.2,261.35,9044.0,261.38,261.88,261.2,261.35,9044.0
2020-10-20 14:20:00,261.36,261.36,260.5,260.51,9599.0,261.36,261.36,260.5,260.51,9599.0
2020-10-20 14:30:00,260.54,260.84,260.0,260.52,8110.0,260.54,260.84,260.0,260.52,8110.0
2020-10-20 14:40:00,260.53,261.16,260.16,260.4,7975.0,260.53,261.16,260.16,260.4,7975.0
2020-10-20 14:50:00,260.35,260.54,259.57,259.88,7692.0,260.35,260.54,259.57,259.88,7692.0
2020-10-20 15:00:00,259.77,260.15,258.27,258.34,21530.0,259.77,260.15,258.27,258.34,21530.0
2020-10-20 15:10:00,258.42,258.87,257.8,258.65,33347.0,258.42,258.87,257.8,258.65,33347.0
2020-10-20 15:20:00,258.53,259.08,258.3,258.76,18964.0,258.53,259.08,258.3,258.76,18964.0
2020-10-20 15:30:00,258.74,258.8,257.81,258.22,19056.0,258.74,258.8,257.81,258.22,19056.0
2020-10-20 15:40:00,258.24,259.06,257.95,257.95,24538.0,258.24,259.06,257.95,257.95,24538.0
2020-10-20 15:50:00,257.93,258.2,257.17,257.31,66757.0,257.93,258.2,257.17,257.31,66757.0
2020-10-21 09:30:00,257.21,258.19,256.32,257.91,45493.0,257.21,258.19,256.32,257.91,45493.0
2020-10-21 09:40:00,258.16,258.67,257.43,258.01,10418.0,258.16,258.67,257.43,258.01,10418.0
2020-10-21 09:50:00,258.14,259.29,257.86,259.29,12241.0,258.14,259.29,257.86,259.29,12241.0
2020-10-21 10:00:00,259.47,259.69,257.88,257.97,19374.0,259.47,259.69,257.88,257.97,19374.0
2020-10-21 10:10:00,258.15,258.54,257.52,258.03,15167.0,258.15,258.54,257.52,258.03,15167.0
2020-10-21 10:20:00,258.17,258.25,257.0,257.19,22900.0,258.17,258.25,257.0,257.19,22900.0
2020-10-21 10:30:00,257.35,257.36,256.3,256.56,10420.0,257.35,257.36,256.3,256.56,10420.0
2020-10-21 10:40:00,256.5,256.82,255.94,255.94,12496.0,256.5,256.82,255.94,255.94,12496.0
2020-10-21 10:50:00,256.05,256.69,255.79,256.13,10467.0,256.05,256.69,255.79,256.13,10467.0
2020-10-21 11:00:00,256.03,256.7,255.94,256.1,14327.0,256.03,256.7,255.94,256.1,14327.0
2020-10-21 11:10:00,256.04,256.04,254.66,254.83,21646.0,256.04,256.04,254.66,254.83,21646.0
2020-10-21 11:20:00,255.02,256.14,254.99,255.81,7704.0,255.02,256.14,254.99,255.81,7704.0
2020-10-21 11:30:00,255.8,256.46,255.71,256.45,13357.0,255.8,256.46,255.71,256.45,13357.0
2020-10-21 11:40:00,256.51,256.53,255.86,256.05,2725.0,256.51,256.53,255.86,256.05,2725.0
2020-10-21 11:50:00,255.96,256.45,255.29,255.43,8259.0,255.96,256.45,255.29,255.43,8259.0
2020-10-21 12:00:00,255.52,255.83,255.0,255.63,4786.0,255.52,255.83,255.0,255.63,4786.0
2020-10-21 12:10:00,255.42,255.42,254.87,254.96,4021.0,255.42,255.42,254.87,254.96,4021.0
2020-10-21 12:20:00,254.85,256.61,254.83,255.68,5526.0,254.85,256.61,254.83,255.68,5526.0
2020-10-21 12:30:00,255.47,255.59,254.01,254.74,8287.0,255.47,255.59,254.01,254.74,8287.0
2020-10-21 12:40:00,254.42,254.9,254.02,254.3,7129.0,254.42,254.9,254.02,254.3,7129.0
2020-10-21 12:50:00,254.42,255.06,253.13,253.14,14390.0,254.42,255.06,253.13,253.14,14390.0
2020-10-21 13:00:00,253.14,254.07,253.1,253.55,13911.0,253.14,254.07,253.1,253.55,13911.0
2020-10-21 13:10:00,253.54,254.14,253.47,253.74,19213.0,253.54,254.14,253.47,253.74,19213.0
2020-10-21 13:20:00,253.64,254.61,253.59,254.59,3220.0,253.64,254.61,253.59,254.59,3220.0
2020-10-21 13:30:00,254.81,255.13,254.28,254.28,6689.0,254.81,255.13,254.28,254.28,6689.0
2020-10-21 13:40:00,254.42,254.6,254.08,254.55,15469.0,254.42,254.6,254.08,254.55,15469.0
2020-10-21 13:50:00,254.59,255.04,254.43,254.55,4302.0,254.59,255.04,254.43,254.55,4302.0
2020-10-21 14:00:00,254.68,254.86,254.07,254.7,8656.0,254.68,254.86,254.07,254.7,8656.0
2020-10-21 14:10:00,254.73,254.97,254.43,254.51,5879.0,254.73,254.97,254.43,254.51,5879.0
2020-10-21 14:20:00,254.46,255.36,254.23,255.12,4984.0,254.46,255.36,254.23,255.12,4984.0
2020-10-21 14:30:00,255.23,255.69,255.19,255.48,4803.0,255.23,255.69,255.19,255.48,4803.0
2020-10-21 14:40:00,255.48,256.23,255.48,255.96,7927.0,255.48,256.23,255.48,255.96,7927.0
2020-10-21 14:50:00,256.09,256.57,255.82,256.5,5375.0,256.09,256.57,255.82,256.5,5375.0
2020-10-21 15:00:00,256.49,256.49,255.44,255.49,7739.0,256.49,256.49,255.44,255.49,7739.0
2020-10-21 15:10:00,255.43,255.71,255.2,255.39,5442.0,255.43,255.71,255.2,255.39,5442.0
2020-10-21 15:20:00,255.46,255.97,255.25,255.45,10508.0,255.46,255.97,255.25,255.45,10508.0
2020-10-21 15:30:00,255.54,255.66,254.81,255.2,10144.0,255.54,255.66,254.81,255.2,10144.0
2020-10-21 15:40:00,255.39,255.42,254.01,254.23,13720.0,255.39,255.42,254.01,254.23,13720.0
2020-10-21 15:50:00,254.26,254.66,253.85,253.85,45820.0,254.26,254.66,253.85,253.85,45820.0
2020-10-22 09:30:00,254.52,255.64,253.6,253.67,23037.0,254.52,255.64,253.6,253.67,23037.0
2020-10-22 09:40:00,253.62,254.99,253.13,253.89,25078.0,253.62,254.99,253.13,253.89,25078.0
2020-10-22 09:50:00,253.97,254.59,253.75,254.46,21613.0,253.97,254.59,253.75,254.46,21613.0
2020-10-22 10:00:00,254.3,254.58,252.96,253.04,34464.0,254.3,254.58,252.96,253.04,34464.0
2020-10-22 10:10:00,253.05,253.41,252.15,252.16,24430.0,253.05,253.41,252.15,252.16,24430.0
2020-10-22 10:20:00,252.05,252.05,249.41,249.99,34708.0,252.05,252.05,249.41,249.99,34708.0
2020-10-22 10:30:00,249.82,250.26,248.21,248.21,30791.0,249.82,250.26,248.21,248.21,30791.0
2020-10-22 10:40:00,248.29,248.29,247.02,247.79,16588.0,248.29,248.29,247.02,247.79,16588.0
2020-10-22 10:50:00,248.29,249.81,247.51,249.76,14576.0,248.29,249.81,247.51,249.76,14576.0
2020-10-22 11:00:00,249.49,250.83,249.42,250.16,16974.0,249.49,250.83,249.42,250.16,16974.0
2020-10-22 11:10:00,249.51,251.07,249.42,250.87,12325.0,249.51,251.07,249.42,250.87,12325.0
2020-10-22 11:20:00,251.22,252.14,251.13,252.03,10710.0,251.22,252.14,251.13,252.03,10710.0
2020-10-22 11:30:00,252.07,252.07,251.05,251.34,6200.0,252.07,252.07,251.05,251.34,6200.0
2020-10-22 11:40:00,251.67,252.43,251.07,252.13,8188.0,251.67,252.43,251.07,252.13,8188.0
2020-10-22 11:50:00,252.31,252.65,251.95,252.11,10088.0,252.31,252.65,251.95,252.11,10088.0
2020-10-22 12:00:00,252.15,253.21,251.69,253.1,19474.0,252.15,253.21,251.69,253.1,19474.0
2020-10-22 12:10:00,253.25,253.25,252.5,252.84,11914.0,253.25,253.25,252.5,252.84,11914.0
2020-10-22 12:20:00,252.76,252.8,252.02,252.09,7266.0,252.76,252.8,252.02,252.09,7266.0
2020-10-22 12:30:00,252.18,252.28,251.54,251.79,15712.0,252.18,252.28,251.54,251.79,15712.0
2020-10-22 12:40:00,252.06,252.42,251.34,252.42,7513.0,252.06,252.42,251.34,252.42,7513.0
2020-10-22 12:50:00,252.48,253.5,252.48,253.32,11957.0,252.48,253.5,252.48,253.32,11957.0
2020-10-22 13:00:00,253.24,253.97,253.22,253.88,32108.0,253.24,253.97,253.22,253.88,32108.0
2020-10-22 13:10:00,253.88,254.74,253.88,254.37,9376.0,253.88,254.74,253.88,254.37,9376.0
2020-10-22 13:20:00,254.37,254.45,254.07,254.1,8004.0,254.37,254.45,254.07,254.1,8004.0
2020-10-22 13:30:00,254.26,254.48,253.62,254.1,8563.0,254.26,254.48,253.62,254.1,8563.0
2020-10-22 13:40:00,254.28,254.77,254.16,254.29,10512.0,254.28,254.77,254.16,254.29,10512.0
2020-10-22 13:50:00,254.41,255.56,254.34,254.89,11381.0,254.41,255.56,254.34,254.89,11381.0
2020-10-22 14:00:00,254.92,255.16,253.77,253.83,12082.0,254.92,255.16,253.77,253.83,12082.0
2020-10-22 14:10:00,253.97,254.5,253.58,254.46,15797.0,253.97,254.5,253.58,254.46,15797.0
2020-10-22 14:20:00,254.41,254.63,254.12,254.17,10928.0,254.41,254.63,254.12,254.17,10928.0
2020-10-22 14:30:00,254.01,254.19,253.59,253.74,7103.0,254.01,254.19,253.59,253.74,7103.0
2020-10-22 14:40:00,253.79,253.8,252.93,252.93,12754.0,253.79,253.8,252.93,252.93,12754.0
2020-10-22 14:50:00,252.97,253.37,252.64,252.89,16321.0,252.97,253.37,252.64,252.89,16321.0
2020-10-22 15:00:00,253.0,253.15,252.27,252.42,8267.0,253.0,253.15,252.27,252.42,8267.0
2020-10-22 15:10:00,252.45,252.67,252.12,252.26,12741.0,252.45,252.67,252.12,252.26,12741.0
2020-10-22 15:20:00,252.33,252.71,252.17,252.69,13214.0,252.33,252.71,252.17,252.69,13214.0
2020-10-22 15:30:00,252.77,253.42,252.69,253.12,13899.0,252.77,253.42,252.69,253.12,13899.0
2020-10-22 15:40:00,253.05,253.5,252.92,253.19,13362.0,253.05,253.5,252.92,253.19,13362.0
2020-10-22 15:50:00,253.23,253.31,252.63,252.72,38375.0,253.23,253.31,252.63,252.72,38375.0
2020-10-23 09:30:00,253.27,254.65,250.94,252.34,28370.0,253.27,254.65,250.94,252.34,28370.0
2020-10-23 09:40:00,252.52,252.52,251.14,251.43,8842.0,252.52,252.52,251.14,251.43,8842.0
2020-10-23 09:50:00,251.19,251.35,250.27,250.5,10037.0,251.19,251.35,250.27,250.5,10037.0
2020-10-23 10:00:00,251.02,251.38,249.9,251.38,7055.0,251.02,251.38,249.9,251.38,7055.0
2020-10-23 10:10:00,251.15,252.95,250.52,252.86,5476.0,251.15,252.95,250.52,252.86,5476.0
2020-10-23 10:20:00,252.89,252.89,251.71,252.32,5569.0,252.89,252.89,251.71,252.32,5569.0
2020-10-23 10:30:00,251.95,252.64,251.66,251.67,10556.0,251.95,252.64,251.66,251.67,10556.0
2020-10-23 10:40:00,251.92,252.68,251.73,251.83,3971.0,251.92,252.68,251.73,251.83,3971.0
2020-10-23 10:50:00,251.73,253.14,251.33,253.03,7904.0,251.73,253.14,251.33,253.03,7904.0
2020-10-23 11:00:00,252.94,254.09,252.89,253.91,6086.0,252.94,254.09,252.89,253.91,6086.0
2020-10-23 11:10:00,253.8,253.96,253.04,253.17,5309.0,253.8,253.96,253.04,253.17,5309.0
2020-10-23 11:20:00,253.26,253.26,252.04,252.3,12522.0,253.26,253.26,252.04,252.3,12522.0
2020-10-23 11:30:00,252.29,252.64,251.77,251.83,4514.0,252.29,252.64,251.77,251.83,4514.0
2020-10-23 11:40:00,251.83,252.98,251.65,251.82,7313.0,251.83,252.98,251.65,251.82,7313.0
2020-10-23 11:50:00,251.91,252.58,251.9,252.58,2385.0,251.91,252.58,251.9,252.58,2385.0
2020-10-23 12:00:00,252.58,253.28,252.47,253.27,3963.0,252.58,253.28,252.47,253.27,3963.0
2020-10-23 12:10:00,253.06,253.29,252.36,253.0,5923.0,253.06,253.29,252.36,253.0,5923.0
2020-10-23 12:20:00,252.76,252.82,252.41,252.6,2393.0,252.76,252.82,252.41,252.6,2393.0
2020-10-23 12:30:00,252.46,252.98,252.46,252.87,3703.0,252.46,252.98,252.46,252.87,3703.0
2020-10-23 12:40:00,252.89,253.39,252.89,253.23,2250.0,252.89,253.39,252.89,253.23,2250.0
2020-10-23 12:50:00,253.04,253.51,252.87,252.87,4918.0,253.04,253.51,252.87,252.87,4918.0
2020-10-23 13:00:00,253.13,253.92,253.13,253.92,2528.0,253.13,253.92,253.13,253.92,2528.0
2020-10-23 13:10:00,254.0,254.1,253.46,253.63,3866.0,254.0,254.1,253.46,253.63,3866.0
2020-10-23 13:20:00,253.7,253.86,253.66,253.69,3100.0,253.7,253.86,253.66,253.69,3100.0
2020-10-23 13:30:00,253.77,253.99,253.46,253.51,8555.0,253.77,253.99,253.46,253.51,8555.0
2020-10-23 13:40:00,253.46,253.65,253.2,253.4,10300.0,253.46,253.65,253.2,253.4,10300.0
2020-10-23 13:50:00,253.63,254.09,253.62,253.67,6790.0,253.63,254.09,253.62,253.67,6790.0
2020-10-23 14:00:00,253.71,254.62,253.71,254.52,6411.0,253.71,254.62,253.71,254.52,6411.0
2020-10-23 14:10:00,254.65,254.65,254.24,254.49,5925.0,254.65,254.65,254.24,254.49,5925.0
2020-10-23 14:20:00,254.44,254.44,254.2,254.43,3950.0,254.44,254.44,254.2,254.43,3950.0
2020-10-23 14:30:00,254.4,254.43,254.0,254.16,5825.0,254.4,254.43,254.0,254.16,5825.0
2020-10-23 14:40:00,254.12,254.2,253.7,253.99,5358.0,254.12,254.2,253.7,253.99,5358.0
2020-10-23 14:50:00,254.07,254.25,253.45,253.76,7220.0,254.07,254.25,253.45,253.76,7220.0
2020-10-23 15:00:00,253.69,253.99,253.51,253.95,10777.0,253.69,253.99,253.51,253.95,10777.0
2020-10-23 15:10:00,253.94,254.48,253.9,254.36,27322.0,253.94,254.48,253.9,254.36,27322.0
2020-10-23 15:20:00,254.4,254.51,253.95,253.98,9672.0,254.4,254.51,253.95,253.98,9672.0
2020-10-23 15:30:00,253.99,254.06,253.76,254.0,12186.0,253.99,254.06,253.76,254.0,12186.0
2020-10-23 15:40:00,253.99,254.44,253.98,254.35,7823.0,253.99,254.44,253.98,254.35,7823.0
2020-10-23 15:50:00,254.3,254.56,254.01,254.37,24771.0,254.3,254.56,254.01,254.37,24771.0
2020-10-26 09:30:00,251.59,253.57,251.0,253.32,31492.0,251.59,253.57,251.0,253.32,31492.0
2020-10-26 09:40:00,253.5,253.67,252.2,253.0,10507.0,253.5,253.67,252.2,253.0,10507.0
2020-10-26 09:50:00,252.76,254.35,252.7,254.06,17242.0,252.76,254.35,252.7,254.06,17242.0
2020-10-26 10:00:00,253.92,254.65,253.59,253.77,12903.0,253.92,254.65,253.59,253.77,12903.0
2020-10-26 10:10:00,253.6,253.83,252.84,253.53,14891.0,253.6,253.83,252.84,253.53,14891.0
2020-10-26 10:20:00,253.47,253.76,251.29,251.32,9590.0,253.47,253.76,251.29,251.32,9590.0
2020-10-26 10:30:00,251.25,251.74,250.82,251.73,6958.0,251.25,251.74,250.82,251.73,6958.0
2020-10-26 10:40:00,251.56,251.82,250.33,250.48,7875.0,251.56,251.82,250.33,250.48,7875.0
2020-10-26 10:50:00,250.25,250.52,248.36,248.72,16356.0,250.25,250.52,248.36,248.72,16356.0
2020-10-26 11:00:00,248.76,248.91,247.72,248.31,14824.0,248.76,248.91,247.72,248.31,14824.0
2020-10-26 11:10:00,248.31,248.4,247.31,247.84,15882.0,248.31,248.4,247.31,247.84,15882.0
2020-10-26 11:20:00,247.69,248.62,247.56,248.12,21367.0,247.69,248.62,247.56,248.12,21367.0
2020-10-26 11:30:00,248.12,248.52,247.25,247.63,12884.0,248.12,248.52,247.25,247.63,12884.0
2020-10-26 11:40:00,247.53,247.91,246.69,247.64,15779.0,247.53,247.91,246.69,247.64,15779.0
2020-10-26 11:50:00,247.65,248.63,247.11,247.11,25528.0,247.65,248.63,247.11,247.11,25528.0
2020-10-26 12:00:00,247.24,247.91,246.89,247.73,12163.0,247.24,247.91,246.89,247.73,12163.0
2020-10-26 12:10:00,247.91,248.4,247.78,248.4,16036.0,247.91,248.4,247.78,248.4,16036.0
2020-10-26 12:20:00,248.47,249.11,247.95,249.02,18698.0,248.47,249.11,247.95,249.02,18698.0
2020-10-26 12:30:00,248.99,249.11,248.06,248.27,24088.0,248.99,249.11,248.06,248.27,24088.0
2020-10-26 12:40:00,248.22,248.56,247.71,247.76,19099.0,248.22,248.56,247.71,247.76,19099.0
2020-10-26 12:50:00,247.76,248.2,247.39,247.83,33245.0,247.76,248.2,247.39,247.83,33245.0
2020-10-26 13:00:00,247.91,248.04,246.99,247.49,40410.0,247.91,248.04,246.99,247.49,40410.0
2020-10-26 13:10:00,247.56,248.55,247.55,247.99,13831.0,247.56,248.55,247.55,247.99,13831.0
2020-10-26 13:20:00,248.03,248.45,247.38,247.61,15443.0,248.03,248.45,247.38,247.61,15443.0
2020-10-26 13:30:00,247.5,247.58,246.61,246.73,9621.0,247.5,247.58,246.61,246.73,9621.0
2020-10-26 13:40:00,246.7,246.86,246.4,246.86,8922.0,246.7,246.86,246.4,246.86,8922.0
2020-10-26 13:50:00,246.81,247.41,246.81,247.41,11337.0,246.81,247.41,246.81,247.41,11337.0
2020-10-26 14:00:00,247.29,247.48,247.05,247.05,8085.0,247.29,247.48,247.05,247.05,8085.0
2020-10-26 14:10:00,247.01,248.02,246.95,247.7,16699.0,247.01,248.02,246.95,247.7,16699.0
2020-10-26 14:20:00,247.5,248.25,247.16,248.24,10086.0,247.5,248.25,247.16,248.24,10086.0
2020-10-26 14:30:00,248.2,248.29,247.57,248.22,12952.0,248.2,248.29,247.57,248.22,12952.0
2020-10-26 14:40:00,248.16,248.47,247.35,247.52,13667.0,248.16,248.47,247.35,247.52,13667.0
2020-10-26 14:50:00,247.52,248.64,247.51,248.3,12193.0,247.52,248.64,247.51,248.3,12193.0
2020-10-26 15:00:00,248.22,248.62,247.5,247.74,21554.0,248.22,248.62,247.5,247.74,21554.0
2020-10-26 15:10:00,247.73,248.05,247.37,247.38,15867.0,247.73,248.05,247.37,247.38,15867.0
2020-10-26 15:20:00,247.33,248.31,247.33,248.24,21023.0,247.33,248.31,247.33,248.24,21023.0
2020-10-26 15:30:00,248.37,249.21,247.93,249.17,24484.0,248.37,249.21,247.93,249.17,24484.0
2020-10-26 15:40:00,249.11,249.5,247.86,247.86,21834.0,249.11,249.5,247.86,247.86,21834.0
2020-10-26 15:50:00,247.95,249.3,247.62,249.13,82084.0,247.95,249.3,247.62,249.13,82084.0
2020-10-27 09:30:00,251.29,253.47,250.59,253.0,19062.0,251.29,253.47,250.59,253.0,19062.0
2020-10-27 09:40:00,252.41,253.88,251.84,252.55,18431.0,252.41,253.88,251.84,252.55,18431.0
2020-10-27 09:50:00,252.5,253.24,252.08,252.21,7033.0,252.5,253.24,252.08,252.21,7033.0
2020-10-27 10:00:00,251.47,252.29,250.55,251.41,6628.0,251.47,252.29,250.55,251.41,6628.0
2020-10-27 10:10:00,251.31,251.67,250.39,250.73,15975.0,251.31,251.67,250.39,250.73,15975.0
2020-10-27 10:20:00,250.49,251.2,250.26,251.13,15865.0,250.49,251.2,250.26,251.13,15865.0
2020-10-27 10:30:00,251.0,252.1,250.65,251.71,10782.0,251.0,252.1,250.65,251.71,10782.0
2020-10-27 10:40:00,251.71,252.44,250.99,252.25,5738.0,251.71,252.44,250.99,252.25,5738.0
2020-10-27 10:50:00,252.44,252.5,251.57,251.64,10612.0,252.44,252.5,251.57,251.64,10612.0
2020-10-27 11:00:00,251.36,252.24,251.21,251.98,4082.0,251.36,252.24,251.21,251.98,4082.0
2020-10-27 11:10:00,252.25,252.36,251.91,252.05,4778.0,252.25,252.36,251.91,252.05,4778.0
2020-10-27 11:20:00,252.2,252.38,251.75,251.82,8571.0,252.2,252.38,251.75,251.82,8571.0
2020-10-27 11:30:00,251.74,252.16,251.24,252.16,5183.0,251.74,252.16,251.24,252.16,5183.0
2020-10-27 11:40:00,252.26,252.39,251.68,251.68,7362.0,252.26,252.39,251.68,251.68,7362.0
2020-10-27 11:50:00,251.72,252.85,251.62,252.66,8501.0,251.72,252.85,251.62,252.66,8501.0
2020-10-27 12:00:00,252.65,252.85,252.08,252.45,7698.0,252.65,252.85,252.08,252.45,7698.0
2020-10-27 12:10:00,252.58,252.58,251.66,252.04,5662.0,252.58,252.58,251.66,252.04,5662.0
2020-10-27 12:20:00,251.96,252.25,251.72,251.9,10754.0,251.96,252.25,251.72,251.9,10754.0
2020-10-27 12:30:00,251.58,252.05,251.37,252.02,16327.0,251.58,252.05,251.37,252.02,16327.0
2020-10-27 12:40:00,252.01,252.08,251.45,251.83,5333.0,252.01,252.08,251.45,251.83,5333.0
2020-10-27 12:50:00,251.8,252.02,251.55,251.73,3456.0,251.8,252.02,251.55,251.73,3456.0
2020-10-27 13:00:00,251.95,252.26,251.93,252.07,1342.0,251.95,252.26,251.93,252.07,1342.0
2020-10-27 13:10:00,252.07,252.07,251.51,251.52,6867.0,252.07,252.07,251.51,251.52,6867.0
2020-10-27 13:20:00,251.71,252.14,251.66,251.97,5943.0,251.71,252.14,251.66,251.97,5943.0
2020-10-27 13:30:00,252.1,252.62,251.94,252.49,6313.0,252.1,252.62,251.94,252.49,6313.0
2020-10-27 13:40:00,252.49,252.97,252.49,252.82,3989.0,252.49,252.97,252.49,252.82,3989.0
2020-10-27 13:50:00,252.97,253.0,252.26,252.38,2371.0,252.97,253.0,252.26,252.38,2371.0
2020-10-27 14:00:00,252.39,252.46,251.87,252.19,3589.0,252.39,252.46,251.87,252.19,3589.0
2020-10-27 14:10:00,252.12,252.42,251.67,251.71,7288.0,252.12,252.42,251.67,251.71,7288.0
2020-10-27 14:20:00,251.75,252.18,251.7,252.15,4099.0,251.75,252.18,251.7,252.15,4099.0
2020-10-27 14:30:00,252.24,252.24,251.66,251.8,7893.0,252.24,252.24,251.66,251.8,7893.0
2020-10-27 14:40:00,251.83,252.05,251.28,251.67,7613.0,251.83,252.05,251.28,251.67,7613.0
2020-10-27 14:50:00,251.7,251.89,251.4,251.76,12504.0,251.7,251.89,251.4,251.76,12504.0
2020-10-27 15:00:00,251.75,251.88,251.0,251.13,8977.0,251.75,251.88,251.0,251.13,8977.0
2020-10-27 15:10:00,251.13,251.65,251.13,251.34,5429.0,251.13,251.65,251.13,251.34,5429.0
2020-10-27 15:20:00,251.4,251.86,251.26,251.8,6525.0,251.4,251.86,251.26,251.8,6525.0
2020-10-27 15:30:00,251.85,252.12,251.51,252.08,8243.0,251.85,252.12,251.51,252.08,8243.0
2020-10-27 15:40:00,252.08,252.45,251.66,251.77,11155.0,252.08,252.45,251.66,251.77,11155.0
2020-10-27 15:50:00,251.66,251.71,250.42,250.47,62172.0,251.66,251.71,250.42,250.47,62172.0
2020-10-28 09:30:00,246.21,246.38,242.75,243.75,39699.0,246.21,246.38,242.75,243.75,39699.0
2020-10-28 09:40:00,243.74,245.29,242.85,244.28,21632.0,243.74,245.29,242.85,244.28,21632.0
2020-10-28 09:50:00,243.99,244.34,242.32,243.47,12919.0,243.99,244.34,242.32,243.47,12919.0
2020-10-28 10:00:00,243.43,243.54,241.72,242.37,30679.0,243.43,243.54,241.72,242.37,30679.0
2020-10-28 10:10:00,242.09,242.29,240.49,240.57,9525.0,242.09,242.29,240.49,240.57,9525.0
2020-10-28 10:20:00,240.58,240.94,239.27,239.55,23269.0,240.58,240.94,239.27,239.55,23269.0
2020-10-28 10:30:00,239.83,241.38,239.49,240.55,18825.0,239.83,241.38,239.49,240.55,18825.0
2020-10-28 10:40:00,240.52,240.72,239.47,239.74,17169.0,240.52,240.72,239.47,239.74,17169.0
2020-10-28 10:50:00,239.74,240.1,238.75,239.83,14387.0,239.74,240.1,238.75,239.83,14387.0
2020-10-28 11:00:00,239.66,240.29,239.16,239.91,9544.0,239.66,240.29,239.16,239.91,9544.0
2020-10-28 11:10:00,239.97,240.28,239.25,239.58,12060.0,239.97,240.28,239.25,239.58,12060.0
2020-10-28 11:20:00,239.76,239.84,238.87,239.17,16475.0,239.76,239.84,238.87,239.17,16475.0
2020-10-28 11:30:00,239.16,239.8,238.31,239.26,34015.0,239.16,239.8,238.31,239.26,34015.0
2020-10-28 11:40:00,239.02,239.88,239.0,239.49,10931.0,239.02,239.88,239.0,239.49,10931.0
2020-10-28 11:50:00,239.34,239.76,239.09,239.36,10173.0,239.34,239.76,239.09,239.36,10173.0
2020-10-28 12:00:00,239.25,239.92,239.07,239.54,26448.0,239.25,239.92,239.07,239.54,26448.0
2020-10-28 12:10:00,239.53,239.81,239.25,239.56,8019.0,239.53,239.81,239.25,239.56,8019.0
2020-10-28 12:20:00,239.47,239.6,238.59,238.81,47393.0,239.47,239.6,238.59,238.81,47393.0
2020-10-28 12:30:00,238.73,238.9,238.26,238.26,8837.0,238.73,238.9,238.26,238.26,8837.0
2020-10-28 12:40:00,238.26,238.57,237.9,237.91,11785.0,238.26,238.57,237.9,237.91,11785.0
2020-10-28 12:50:00,237.98,238.17,237.35,237.56,8618.0,237.98,238.17,237.35,237.56,8618.0
2020-10-28 13:00:00,237.49,237.7,237.12,237.5,17856.0,237.49,237.7,237.12,237.5,17856.0
2020-10-28 13:10:00,237.41,238.0,236.7,238.0,16210.0,237.41,238.0,236.7,238.0,16210.0
2020-10-28 13:20:00,237.86,238.22,237.48,238.17,9220.0,237.86,238.22,237.48,238.17,9220.0
2020-10-28 13:30:00,238.26,238.92,237.79,238.39,12369.0,238.26,238.92,237.79,238.39,12369.0
2020-10-28 13:40:00,238.38,238.7,238.13,238.46,10056.0,238.38,238.7,238.13,238.46,10056.0
2020-10-28 13:50:00,238.37,239.1,238.27,239.1,8677.0,238.37,239.1,238.27,239.1,8677.0
2020-10-28 14:00:00,239.1,239.17,238.44,238.87,10449.0,239.1,239.17,238.44,238.87,10449.0
2020-10-28 14:10:00,238.81,238.82,237.64,237.91,8007.0,238.81,238.82,237.64,237.91,8007.0
2020-10-28 14:20:00,238.04,238.64,237.98,238.5,8486.0,238.04,238.64,237.98,238.5,8486.0
2020-10-28 14:30:00,238.57,238.72,237.38,237.38,9954.0,238.57,238.72,237.38,237.38,9954.0
2020-10-28 14:40:00,237.45,237.65,237.1,237.35,9592.0,237.45,237.65,237.1,237.35,9592.0
2020-10-28 14:50:00,237.34,238.26,236.95,238.26,8501.0,237.34,238.26,236.95,238.26,8501.0
2020-10-28 15:00:00,238.38,238.38,237.54,238.0,9880.0,238.38,238.38,237.54,238.0,9880.0
2020-10-28 15:10:00,237.81,238.21,237.43,238.01,19731.0,237.81,238.21,237.43,238.01,19731.0
2020-10-28 15:20:00,238.02,240.88,237.83,239.84,44855.0,238.02,240.88,237.83,239.84,44855.0
2020-10-28 15:30:00,239.83,241.2,239.53,239.65,22769.0,239.83,241.2,239.53,239.65,22769.0
2020-10-28 15:40:00,239.71,240.1,238.7,238.9,32576.0,239.71,240.1,238.7,238.9,32576.0
2020-10-28 15:50:00,238.82,238.89,237.58,237.64,85896.0,238.82,238.89,237.58,237.64,85896.0
2020-10-29 09:30:00,238.33,242.17,238.11,240.9,41861.0,238.33,242.17,238.11,240.9,41861.0
2020-10-29 09:40:00,240.65,242.43,240.09,241.0,21620.0,240.65,242.43,240.09,241.0,21620.0
2020-10-29 09:50:00,240.99,243.9,240.71,243.14,24828.0,240.99,243.9,240.71,243.14,24828.0
2020-10-29 10:00:00,242.87,244.29,242.55,242.94,23532.0,242.87,244.29,242.55,242.94,23532.0
2020-10-29 10:10:00,243.31,244.69,242.63,243.97,20084.0,243.31,244.69,242.63,243.97,20084.0
2020-10-29 10:20:00,244.0,244.46,243.47,244.0,10583.0,244.0,244.46,243.47,244.0,10583.0
2020-10-29 10:30:00,244.23,244.35,242.81,242.92,18076.0,244.23,244.35,242.81,242.92,18076.0
2020-10-29 10:40:00,243.3,243.52,242.8,243.24,11297.0,243.3,243.52,242.8,243.24,11297.0
2020-10-29 10:50:00,243.3,243.46,242.24,242.74,6750.0,243.3,243.46,242.24,242.74,6750.0
2020-10-29 11:00:00,242.74,243.28,242.11,242.53,13409.0,242.74,243.28,242.11,242.53,13409.0
2020-10-29 11:10:00,242.31,243.86,242.31,243.5,6763.0,242.31,243.86,242.31,243.5,6763.0
2020-10-29 11:20:00,243.47,244.29,243.46,244.0,8443.0,243.47,244.29,243.46,244.0,8443.0
2020-10-29 11:30:00,243.88,243.98,243.28,243.88,8818.0,243.88,243.98,243.28,243.88,8818.0
2020-10-29 11:40:00,243.85,244.01,243.25,243.54,8056.0,243.85,244.01,243.25,243.54,8056.0
2020-10-29 11:50:00,243.52,243.79,242.53,242.9,8404.0,243.52,243.79,242.53,242.9,8404.0
2020-10-29 12:00:00,243.1,243.56,242.88,243.22,6401.0,243.1,243.56,242.88,243.22,6401.0
2020-10-29 12:10:00,243.02,243.47,242.68,243.47,5904.0,243.02,243.47,242.68,243.47,5904.0
2020-10-29 12:20:00,243.44,243.48,242.82,242.82,8068.0,243.44,243.48,242.82,242.82,8068.0
2020-10-29 12:30:00,242.88,243.3,242.6,242.77,7716.0,242.88,243.3,242.6,242.77,7716.0
2020-10-29 12:40:00,242.88,243.34,242.88,243.24,6445.0,242.88,243.34,242.88,243.24,6445.0
2020-10-29 12:50:00,243.3,243.3,242.18,242.18,2010.0,243.3,243.3,242.18,242.18,2010.0
2020-10-29 13:00:00,242.27,242.59,241.84,242.15,3795.0,242.27,242.59,241.84,242.15,3795.0
2020-10-29 13:10:00,242.11,242.41,241.89,242.31,3106.0,242.11,242.41,241.89,242.31,3106.0
2020-10-29 13:20:00,242.4,243.08,242.28,243.07,4704.0,242.4,243.08,242.28,243.07,4704.0
2020-10-29 13:30:00,242.88,243.25,242.88,243.15,4081.0,242.88,243.25,242.88,243.15,4081.0
2020-10-29 13:40:00,243.09,243.55,242.81,242.84,7523.0,243.09,243.55,242.81,242.84,7523.0
2020-10-29 13:50:00,242.85,243.98,242.83,243.95,9712.0,242.85,243.98,242.83,243.95,9712.0
2020-10-29 14:00:00,243.86,244.68,243.83,244.44,10344.0,243.86,244.68,243.83,244.44,10344.0
2020-10-29 14:10:00,244.53,244.9,244.27,244.77,7855.0,244.53,244.9,244.27,244.77,7855.0
2020-10-29 14:20:00,244.75,245.22,244.61,245.22,11286.0,244.75,245.22,244.61,245.22,11286.0
2020-10-29 14:30:00,245.15,245.15,244.72,244.73,5598.0,245.15,245.15,244.72,244.73,5598.0
2020-10-29 14:40:00,244.75,245.3,244.74,244.9,9601.0,244.75,245.3,244.74,244.9,9601.0
2020-10-29 14:50:00,244.9,245.03,244.6,244.64,6072.0,244.9,245.03,244.6,244.64,6072.0
2020-10-29 15:00:00,244.75,245.46,244.5,244.97,5238.0,244.75,245.46,244.5,244.97,5238.0
2020-10-29 15:10:00,245.12,245.14,244.35,245.14,10071.0,245.12,245.14,244.35,245.14,10071.0
2020-10-29 15:20:00,245.11,245.72,244.86,244.98,15100.0,245.11,245.72,244.86,244.98,15100.0
2020-10-29 15:30:00,245.09,245.29,244.23,244.4,18850.0,245.09,245.29,244.23,244.4,18850.0
2020-10-29 15:40:00,244.33,245.2,244.08,244.98,23319.0,244.33,245.2,244.08,244.98,23319.0
2020-10-29 15:50:00,244.94,245.33,242.67,242.7,81081.0,244.94,245.33,242.67,242.7,81081.0
2020-10-30 09:30:00,240.13,241.5,239.15,240.92,28318.0,240.13,241.5,239.15,240.92,28318.0
2020-10-30 09:40:00,240.74,240.76,239.19,239.3,14761.0,240.74,240.76,239.19,239.3,14761.0
2020-10-30 09:50:00,239.25,240.83,238.94,240.19,20696.0,239.25,240.83,238.94,240.19,20696.0
2020-10-30 10:00:00,239.9,240.83,239.44,240.21,22483.0,239.9,240.83,239.44,240.21,22483.0
2020-10-30 10:10:00,240.51,240.52,238.78,238.96,8018.0,240.51,240.52,238.78,238.96,8018.0
2020-10-30 10:20:00,238.67,238.93,237.52,237.71,11374.0,238.67,238.93,237.52,237.71,11374.0
2020-10-30 10:30:00,237.7,238.23,236.72,237.11,10897.0,237.7,238.23,236.72,237.11,10897.0
2020-10-30 10:40:00,237.01,237.05,235.09,235.57,13268.0,237.01,237.05,235.09,235.57,13268.0
2020-10-30 10:50:00,235.7,236.15,235.01,235.15,17362.0,235.7,236.15,235.01,235.15,17362.0
2020-10-30 11:00:00,235.25,236.63,235.2,235.93,23370.0,235.25,236.63,235.2,235.93,23370.0
2020-10-30 11:10:00,235.97,236.55,235.35,235.36,14918.0,235.97,236.55,235.35,235.36,14918.0
2020-10-30 11:20:00,235.37,235.79,234.39,234.79,26503.0,235.37,235.79,234.39,234.79,26503.0
2020-10-30 11:30:00,234.81,234.92,234.14,234.44,10069.0,234.81,234.92,234.14,234.44,10069.0
2020-10-30 11:40:00,234.41,234.89,233.64,234.86,11568.0,234.41,234.89,233.64,234.86,11568.0
2020-10-30 11:50:00,234.98,235.03,233.75,234.18,10495.0,234.98,235.03,233.75,234.18,10495.0
2020-10-30 12:00:00,233.9,235.41,233.9,235.1,15531.0,233.9,235.41,233.9,235.1,15531.0
2020-10-30 12:10:00,234.96,236.16,234.78,236.16,15248.0,234.96,236.16,234.78,236.16,15248.0
2020-10-30 12:20:00,236.24,236.96,236.05,236.91,12744.0,236.24,236.96,236.05,236.91,12744.0
2020-10-30 12:30:00,236.77,236.92,235.74,236.0,9813.0,236.77,236.92,235.74,236.0,9813.0
2020-10-30 12:40:00,236.05,236.15,235.47,235.47,8373.0,236.05,236.15,235.47,235.47,8373.0
2020-10-30 12:50:00,235.48,235.7,235.17,235.48,34436.0,235.48,235.7,235.17,235.48,34436.0
2020-10-30 13:00:00,235.5,235.57,235.0,235.16,9107.0,235.5,235.57,235.0,235.16,9107.0
2020-10-30 13:10:00,235.06,235.16,234.63,234.63,12321.0,235.06,235.16,234.63,234.63,12321.0
2020-10-30 13:20:00,234.64,234.87,234.33,234.83,12895.0,234.64,234.87,234.33,234.83,12895.0
2020-10-30 13:30:00,234.76,234.78,233.89,234.33,11268.0,234.76,234.78,233.89,234.33,11268.0
2020-10-30 13:40:00,234.45,234.72,234.21,234.67,28583.0,234.45,234.72,234.21,234.67,28583.0
2020-10-30 13:50:00,234.97,235.25,234.58,235.03,15321.0,234.97,235.25,234.58,235.03,15321.0
2020-10-30 14:00:00,234.94,235.8,234.45,235.35,17472.0,234.94,235.8,234.45,235.35,17472.0
2020-10-30 14:10:00,235.36,235.52,234.5,234.97,13897.0,235.36,235.52,234.5,234.97,13897.0
2020-10-30 14:20:00,235.08,235.36,234.16,234.44,11317.0,235.08,235.36,234.16,234.44,11317.0
2020-10-30 14:30:00,234.34,234.41,233.61,233.97,19239.0,234.34,234.41,233.61,233.97,19239.0
2020-10-30 14:40:00,233.91,234.48,233.33,234.48,29027.0,233.91,234.48,233.33,234.48,29027.0
2020-10-30 14:50:00,234.45,235.12,233.95,234.7,19848.0,234.45,235.12,233.95,234.7,19848.0
2020-10-30 15:00:00,234.47,234.7,233.97,234.09,10763.0,234.47,234.7,233.97,234.09,10763.0
2020-10-30 15:10:00,234.0,235.48,233.99,235.26,31251.0,234.0,235.48,233.99,235.26,31251.0
2020-10-30 15:20:00,235.16,235.4,234.02,234.02,22026.0,235.16,235.4,234.02,234.02,22026.0
2020-10-30 15:30:00,234.03,234.3,233.32,234.3,30641.0,234.03,234.3,233.32,234.3,30641.0
2020-10-30 15:40:00,234.43,235.31,234.0,234.06,42742.0,234.43,235.31,234.0,234.06,42742.0
2020-10-30 15:50:00,234.01,235.71,233.61,235.53,135212.0,234.01,235.71,233.61,235.53,135212.0
2020-11-02 09:30:00,238.96,240.0,236.46,238.99,38308.0,238.96,240.0,236.46,238.99,38308.0
2020-11-02 09:40:00,239.1,240.0,238.99,239.0,37967.0,239.1,240.0,238.99,239.0,37967.0
2020-11-02 09:50:00,239.18,241.89,239.06,240.62,21979.0,239.18,241.89,239.06,240.62,21979.0
2020-11-02 10:00:00,241.45,241.5,240.27,240.83,14616.0,241.45,241.5,240.27,240.83,14616.0
2020-11-02 10:10:00,240.8,242.56,240.79,242.56,18790.0,240.8,242.56,240.79,242.56,18790.0
2020-11-02 10:20:00,242.57,242.57,241.2,241.54,17871.0,242.57,242.57,241.2,241.54,17871.0
2020-11-02 10:30:00,241.65,241.67,239.84,240.07,19610.0,241.65,241.67,239.84,240.07,19610.0
2020-11-02 10:40:00,240.17,241.25,239.72,241.21,14707.0,240.17,241.25,239.72,241.21,14707.0
2020-11-02 10:50:00,241.18,241.37,239.92,239.97,49431.0,241.18,241.37,239.92,239.97,49431.0
2020-11-02 11:00:00,240.03,241.09,239.8,240.79,15002.0,240.03,241.09,239.8,240.79,15002.0
2020-11-02 11:10:00,240.79,240.89,238.23,238.23,15596.0,240.79,240.89,238.23,238.23,15596.0
2020-11-02 11:20:00,237.94,238.34,237.45,237.79,94133.0,237.94,238.34,237.45,237.79,94133.0
2020-11-02 11:30:00,237.89,238.12,236.97,237.33,111401.0,237.89,238.12,236.97,237.33,111401.0
2020-11-02 11:40:00,237.6,238.12,237.26,237.87,39931.0,237.6,238.12,237.26,237.87,39931.0
2020-11-02 11:50:00,237.58,238.25,237.45,237.71,14054.0,237.58,238.25,237.45,237.71,14054.0
2020-11-02 12:00:00,237.53,238.91,236.85,238.91,11370.0,237.53,238.91,236.85,238.91,11370.0
2020-11-02 12:10:00,238.97,239.2,238.29,238.58,7108.0,238.97,239.2,238.29,238.58,7108.0
2020-11-02 12:20:00,238.61,239.46,238.34,239.43,7163.0,238.61,239.46,238.34,239.43,7163.0
2020-11-02 12:30:00,239.43,239.49,237.78,237.92,40858.0,239.43,239.49,237.78,237.92,40858.0
2020-11-02 12:40:00,237.94,237.94,237.22,237.63,9515.0,237.94,237.94,237.22,237.63,9515.0
2020-11-02 12:50:00,237.93,238.69,237.28,237.67,33110.0,237.93,238.69,237.28,237.67,33110.0
2020-11-02 13:00:00,237.68,237.68,236.57,236.99,21776.0,237.68,237.68,236.57,236.99,21776.0
2020-11-02 13:10:00,236.98,237.33,236.64,236.74,16591.0,236.98,237.33,236.64,236.74,16591.0
2020-11-02 13:20:00,236.59,236.93,236.21,236.61,21754.0,236.59,236.93,236.21,236.61,21754.0
2020-11-02 13:30:00,236.55,238.41,236.55,237.56,49603.0,236.55,238.41,236.55,237.56,49603.0
2020-11-02 13:40:00,237.8,237.97,237.18,237.28,16994.0,237.8,237.97,237.18,237.28,16994.0
2020-11-02 13:50:00,237.43,237.58,236.9,237.58,14143.0,237.43,237.58,236.9,237.58,14143.0
2020-11-02 14:00:00,237.38,238.1,237.22,238.07,11034.0,237.38,238.1,237.22,238.07,11034.0
2020-11-02 14:10:00,238.05,238.27,237.46,237.64,14143.0,238.05,238.27,237.46,237.64,14143.0
2020-11-02 14:20:00,237.77,238.29,237.59,237.98,29568.0,237.77,238.29,237.59,237.98,29568.0
2020-11-02 14:30:00,237.98,239.27,237.74,239.22,11466.0,237.98,239.27,237.74,239.22,11466.0
2020-11-02 14:40:00,239.12,239.85,238.69,239.65,18157.0,239.12,239.85,238.69,239.65,18157.0
2020-11-02 14:50:00,239.56,239.56,238.08,238.24,34764.0,239.56,239.56,238.08,238.24,34764.0
2020-11-02 15:00:00,238.41,238.58,237.83,238.18,24425.0,238.41,238.58,237.83,238.18,24425.0
2020-11-02 15:10:00,238.17,239.27,238.08,239.27,17382.0,238.17,239.27,238.08,239.27,17382.0
2020-11-02 15:20:00,239.21,239.28,238.69,239.14,14539.0,239.21,239.28,238.69,239.14,14539.0
2020-11-02 15:30:00,239.27,239.51,238.65,239.25,14655.0,239.27,239.51,238.65,239.25,14655.0
2020-11-02 15:40:00,239.24,240.33,239.05,240.08,26436.0,239.24,240.33,239.05,240.08,26436.0
2020-11-02 15:50:00,240.2,240.74,239.57,240.74,76628.0,240.2,240.74,239.57,240.74,76628.0
2020-11-03 09:30:00,244.38,244.92,241.84,243.82,56640.0,244.38,244.92,241.84,243.82,56640.0
2020-11-03 09:40:00,243.62,244.47,243.0,244.06,15192.0,243.62,244.47,243.0,244.06,15192.0
2020-11-03 09:50:00,244.28,245.0,244.1,244.92,22021.0,244.28,245.0,244.1,244.92,22021.0
2020-11-03 10:00:00,244.86,246.3,244.86,246.3,25761.0,244.86,246.3,244.86,246.3,25761.0
2020-11-03 10:10:00,246.48,247.46,246.1,247.44,17282.0,246.48,247.46,246.1,247.44,17282.0
2020-11-03 10:20:00,247.6,248.25,247.39,247.86,17206.0,247.6,248.25,247.39,247.86,17206.0
2020-11-03 10:30:00,247.85,248.07,246.58,246.71,12507.0,247.85,248.07,246.58,246.71,12507.0
2020-11-03 10:40:00,246.79,247.28,246.31,247.21,7791.0,246.79,247.28,246.31,247.21,7791.0
2020-11-03 10:50:00,247.35,248.11,246.81,248.11,11965.0,247.35,248.11,246.81,248.11,11965.0
2020-11-03 11:00:00,248.11,248.53,247.83,248.44,25035.0,248.11,248.53,247.83,248.44,25035.0
2020-11-03 11:10:00,248.37,248.68,247.99,248.5,19105.0,248.37,248.68,247.99,248.5,19105.0
2020-11-03 11:20:00,248.53,248.9,248.23,248.37,8089.0,248.53,248.9,248.23,248.37,8089.0
2020-11-03 11:30:00,248.32,249.17,248.32,249.04,7671.0,248.32,249.17,248.32,249.04,7671.0
2020-11-03 11:40:00,248.98,249.17,248.65,249.01,7051.0,248.98,249.17,248.65,249.01,7051.0
2020-11-03 11:50:00,248.94,249.16,248.37,248.79,4307.0,248.94,249.16,248.37,248.79,4307.0
2020-11-03 12:00:00,248.82,249.2,248.5,248.88,5041.0,248.82,249.2,248.5,248.88,5041.0
2020-11-03 12:10:00,248.75,249.39,248.28,249.39,4887.0,248.75,249.39,248.28,249.39,4887.0
2020-11-03 12:20:00,249.24,249.92,249.24,249.89,9935.0,249.24,249.92,249.24,249.89,9935.0
2020-11-03 12:30:00,249.8,249.86,249.38,249.61,7085.0,249.8,249.86,249.38,249.61,7085.0
2020-11-03 12:40:00,249.65,249.73,249.04,249.49,8989.0,249.65,249.73,249.04,249.49,8989.0
2020-11-03 12:50:00,249.45,249.64,249.04,249.04,8203.0,249.45,249.64,249.04,249.04,8203.0
2020-11-03 13:00:00,249.18,249.68,249.1,249.28,7392.0,249.18,249.68,249.1,249.28,7392.0
2020-11-03 13:10:00,249.27,249.28,248.43,248.78,7874.0,249.27,249.28,248.43,248.78,7874.0
2020-11-03 13:20:00,248.85,248.86,248.21,248.52,6091.0,248.85,248.86,248.21,248.52,6091.0
2020-11-03 13:30:00,248.52,249.12,248.35,248.71,11923.0,248.52,249.12,248.35,248.71,11923.0
2020-11-03 13:40:00,248.52,249.3,248.24,248.38,9788.0,248.52,249.3,248.24,248.38,9788.0
2020-11-03 13:50:00,248.34,248.35,247.32,247.32,4888.0,248.34,248.35,247.32,247.32,4888.0
2020-11-03 14:00:00,247.37,247.87,246.97,246.97,10729.0,247.37,247.87,246.97,246.97,10729.0
2020-11-03 14:10:00,247.13,248.43,247.1,248.07,7937.0,247.13,248.43,247.1,248.07,7937.0
2020-11-03 14:20:00,248.33,248.55,247.7,247.92,8056.0,248.33,248.55,247.7,247.92,8056.0
2020-11-03 14:30:00,248.02,249.05,247.83,249.05,14518.0,248.02,249.05,247.83,249.05,14518.0
2020-11-03 14:40:00,249.16,249.8,248.96,249.55,17231.0,249.16,249.8,248.96,249.55,17231.0
2020-11-03 14:50:00,249.39,249.54,248.47,248.47,29209.0,249.39,249.54,248.47,248.47,29209.0
2020-11-03 15:00:00,248.47,248.47,246.95,246.95,18858.0,248.47,248.47,246.95,246.95,18858.0
2020-11-03 15:10:00,247.11,247.82,247.1,247.77,12612.0,247.11,247.82,247.1,247.77,12612.0
2020-11-03 15:20:00,247.85,248.6,247.65,248.57,18589.0,247.85,248.6,247.65,248.57,18589.0
2020-11-03 15:30:00,248.46,249.44,248.31,249.26,18883.0,248.46,249.44,248.31,249.26,18883.0
2020-11-03 15:40:00,249.09,249.71,248.88,249.64,19870.0,249.09,249.71,248.88,249.64,19870.0
2020-11-03 15:50:00,249.46,250.46,248.09,248.1,57754.0,249.46,250.46,248.09,248.1,57754.0
2020-11-04 09:30:00,257.21,257.85,250.57,250.71,96595.0,257.21,257.85,250.57,250.71,96595.0
2020-11-04 09:40:00,250.57,251.27,243.82,244.55,120230.0,250.57,251.27,243.82,244.55,120230.0
2020-11-04 09:50:00,245.04,245.7,243.89,244.97,173577.0,245.04,245.7,243.89,244.97,173577.0
2020-11-04 10:00:00,244.97,245.7,243.67,244.0,179303.0,244.97,245.7,243.67,244.0,179303.0
2020-11-04 10:10:00,243.99,245.79,243.87,244.29,116511.0,243.99,245.79,243.87,244.29,116511.0
2020-11-04 10:20:00,244.75,247.35,244.75,245.06,88377.0,244.75,247.35,244.75,245.06,88377.0
2020-11-04 10:30:00,245.06,245.4,244.0,244.73,59454.0,245.06,245.4,244.0,244.73,59454.0
2020-11-04 10:40:00,244.57,245.85,244.36,244.94,77061.0,244.57,245.85,244.36,244.94,77061.0
2020-11-04 10:50:00,244.88,247.05,244.66,246.39,19759.0,244.88,247.05,244.66,246.39,19759.0
2020-11-04 11:00:00,246.37,246.4,244.2,244.32,91150.0,246.37,246.4,244.2,244.32,91150.0
2020-11-04 11:10:00,244.2,244.57,243.71,243.99,29907.0,244.2,244.57,243.71,243.99,29907.0
2020-11-04 11:20:00,243.86,244.81,243.6,244.81,27649.0,243.86,244.81,243.6,244.81,27649.0
2020-11-04 11:30:00,244.57,245.86,244.46,245.85,21933.0,244.57,245.86,244.46,245.85,21933.0
2020-11-04 11:40:00,245.59,246.82,245.59,245.86,21473.0,245.59,246.82,245.59,245.86,21473.0
2020-11-04 11:50:00,245.84,245.98,244.53,245.15,20760.0,245.84,245.98,244.53,245.15,20760.0
2020-11-04 12:00:00,245.28,245.48,244.13,244.46,24238.0,245.28,245.48,244.13,244.46,24238.0
2020-11-04 12:10:00,244.61,245.7,244.46,245.19,26794.0,244.61,245.7,244.46,245.19,26794.0
2020-11-04 12:20:00,245.25,245.44,244.72,245.01,21108.0,245.25,245.44,244.72,245.01,21108.0
2020-11-04 12:30:00,245.11,245.77,245.01,245.65,13140.0,245.11,245.77,245.01,245.65,13140.0
2020-11-04 12:40:00,245.67,245.98,245.08,245.08,13384.0,245.67,245.98,245.08,245.08,13384.0
2020-11-04 12:50:00,245.19,245.24,243.79,244.01,26843.0,245.19,245.24,243.79,244.01,26843.0
2020-11-04 13:00:00,244.01,244.23,242.38,243.0,21526.0,244.01,244.23,242.38,243.0,21526.0
2020-11-04 13:10:00,243.0,243.2,242.0,242.0,24583.0,243.0,243.2,242.0,242.0,24583.0
2020-11-04 13:20:00,242.01,242.72,241.46,242.66,25120.0,242.01,242.72,241.46,242.66,25120.0
2020-11-04 13:30:00,242.46,243.68,242.22,243.14,30826.0,242.46,243.68,242.22,243.14,30826.0
2020-11-04 13:40:00,243.23,243.27,241.61,241.83,22364.0,243.23,243.27,241.61,241.83,22364.0
2020-11-04 13:50:00,241.71,242.96,241.59,242.79,15517.0,241.71,242.96,241.59,242.79,15517.0
2020-11-04 14:00:00,242.73,243.64,242.65,243.49,14764.0,242.73,243.64,242.65,243.49,14764.0
2020-11-04 14:10:00,243.49,243.86,242.85,243.23,13220.0,243.49,243.86,242.85,243.23,13220.0
2020-11-04 14:20:00,243.38,244.01,243.3,243.3,18107.0,243.38,244.01,243.3,243.3,18107.0
2020-11-04 14:30:00,243.43,243.86,243.0,243.83,12161.0,243.43,243.86,243.0,243.83,12161.0
2020-11-04 14:40:00,243.75,244.37,242.92,243.76,13359.0,243.75,244.37,242.92,243.76,13359.0
2020-11-04 14:50:00,243.98,244.79,243.98,244.51,29297.0,243.98,244.79,243.98,244.51,29297.0
2020-11-04 15:00:00,244.63,244.75,243.33,244.44,20402.0,244.63,244.75,243.33,244.44,20402.0
2020-11-04 15:10:00,244.06,244.15,243.39,243.43,14214.0,244.06,244.15,243.39,243.43,14214.0
2020-11-04 15:20:00,243.58,244.56,243.52,244.13,16313.0,243.58,244.56,243.52,244.13,16313.0
2020-11-04 15:30:00,244.06,245.05,244.0,245.04,21221.0,244.06,245.05,244.0,245.04,21221.0
2020-11-04 15:40:00,244.99,245.78,244.66,245.29,46703.0,244.99,245.78,244.66,245.29,46703.0
2020-11-04 15:50:00,245.24,247.34,245.15,245.95,125620.0,245.24,247.34,245.15,245.95,125620.0
2020-11-05 09:30:00,253.56,260.49,252.35,260.31,86141.0,253.56,260.49,252.35,260.31,86141.0
2020-11-05 09:40:00,260.49,260.5,256.24,257.32,43725.0,260.49,260.5,256.24,257.32,43725.0
2020-11-05 09:50:00,257.42,258.39,257.07,257.33,20654.0,257.42,258.39,257.07,257.33,20654.0
2020-11-05 10:00:00,257.72,259.98,257.64,259.13,59058.0,257.72,259.98,257.64,259.13,59058.0
2020-11-05 10:10:00,259.16,259.95,257.35,258.52,23338.0,259.16,259.95,257.35,258.52,23338.0
2020-11-05 10:20:00,258.57,258.91,256.09,256.99,23075.0,258.57,258.91,256.09,256.99,23075.0
2020-11-05 10:30:00,256.78,256.89,255.8,256.16,23901.0,256.78,256.89,255.8,256.16,23901.0
2020-11-05 10:40:00,256.23,256.6,254.52,255.49,22389.0,256.23,256.6,254.52,255.49,22389.0
2020-11-05 10:50:00,255.55,257.56,255.5,257.56,9908.0,255.55,257.56,255.5,257.56,9908.0
2020-11-05 11:00:00,257.52,257.71,256.86,257.08,8315.0,257.52,257.71,256.86,257.08,8315.0
2020-11-05 11:10:00,257.03,257.39,256.39,256.48,9873.0,257.03,257.39,256.39,256.48,9873.0
2020-11-05 11:20:00,256.56,256.98,256.0,256.68,10373.0,256.56,256.98,256.0,256.68,10373.0
2020-11-05 11:30:00,256.8,257.63,256.8,256.95,7524.0,256.8,257.63,256.8,256.95,7524.0
2020-11-05 11:40:00,256.98,257.34,256.71,256.78,5394.0,256.98,257.34,256.71,256.78,5394.0
2020-11-05 11:50:00,256.77,256.92,255.71,255.89,7082.0,256.77,256.92,255.71,255.89,7082.0
2020-11-05 12:00:00,256.08,256.74,255.71,256.62,7407.0,256.08,256.74,255.71,256.62,7407.0
2020-11-05 12:10:00,256.72,257.13,255.97,255.97,6208.0,256.72,257.13,255.97,255.97,6208.0
2020-11-05 12:20:00,255.93,256.0,254.8,254.88,8921.0,255.93,256.0,254.8,254.88,8921.0
2020-11-05 12:30:00,254.89,254.93,254.19,254.68,16888.0,254.89,254.93,254.19,254.68,16888.0
2020-11-05 12:40:00,254.67,254.84,254.14,254.36,14612.0,254.67,254.84,254.14,254.36,14612.0
2020-11-05 12:50:00,254.46,254.81,254.02,254.15,13256.0,254.46,254.81,254.02,254.15,13256.0
2020-11-05 13:00:00,254.31,255.01,254.19,254.86,6242.0,254.31,255.01,254.19,254.86,6242.0
2020-11-05 13:10:00,255.01,255.06,254.43,254.43,13154.0,255.01,255.06,254.43,254.43,13154.0
2020-11-05 13:20:00,254.46,254.71,253.79,254.14,9370.0,254.46,254.71,253.79,254.14,9370.0
2020-11-05 13:30:00,253.87,253.88,253.49,253.65,8458.0,253.87,253.88,253.49,253.65,8458.0
2020-11-05 13:40:00,253.61,254.26,253.56,254.21,8241.0,253.61,254.26,253.56,254.21,8241.0
2020-11-05 13:50:00,254.26,254.81,254.06,254.33,7699.0,254.26,254.81,254.06,254.33,7699.0
2020-11-05 14:00:00,254.31,254.82,253.74,253.97,8141.0,254.31,254.82,253.74,253.97,8141.0
2020-11-05 14:10:00,254.18,254.2,253.68,253.98,10010.0,254.18,254.2,253.68,253.98,10010.0
2020-11-05 14:20:00,253.9,254.15,253.63,254.09,9063.0,253.9,254.15,253.63,254.09,9063.0
2020-11-05 14:30:00,254.22,254.36,253.58,253.96,10817.0,254.22,254.36,253.58,253.96,10817.0
2020-11-05 14:40:00,254.0,254.71,253.92,254.21,14407.0,254.0,254.71,253.92,254.21,14407.0
2020-11-05 14:50:00,254.14,255.16,254.13,255.16,5776.0,254.14,255.16,254.13,255.16,5776.0
2020-11-05 15:00:00,255.08,255.4,254.9,255.24,7276.0,255.08,255.4,254.9,255.24,7276.0
2020-11-05 15:10:00,255.23,255.3,254.62,254.9,7753.0,255.23,255.3,254.62,254.9,7753.0
2020-11-05 15:20:00,254.97,255.3,254.75,255.01,7693.0,254.97,255.3,254.75,255.01,7693.0
2020-11-05 15:30:00,255.03,255.05,253.91,254.1,13131.0,255.03,255.05,253.91,254.1,13131.0
2020-11-05 15:40:00,254.39,254.64,253.56,254.3,22067.0,254.39,254.64,253.56,254.3,22067.0
2020-11-05 15:50:00,254.07,256.17,254.06,255.98,94702.0,254.07,256.17,254.06,255.98,94702.0
2020-11-06 09:30:00,255.38,257.24,254.06,254.65,26661.0,255.38,257.24,254.06,254.65,26661.0
2020-11-06 09:40:00,254.65,255.08,253.25,253.88,10150.0,254.65,255.08,253.25,253.88,10150.0
2020-11-06 09:50:00,253.55,255.08,253.32,254.78,14243.0,253.55,255.08,253.32,254.78,14243.0
2020-11-06 10:00:00,254.62,257.5,254.61,256.81,12973.0,254.62,257.5,254.61,256.81,12973.0
2020-11-06 10:10:00,256.9,258.49,256.9,258.19,11972.0,256.9,258.49,256.9,258.19,11972.0
2020-11-06 10:20:00,258.32,259.06,257.97,258.97,17191.0,258.32,259.06,257.97,258.97,17191.0
2020-11-06 10:30:00,258.75,259.1,258.21,258.53,9993.0,258.75,259.1,258.21,258.53,9993.0
2020-11-06 10:40:00,258.64,258.86,257.86,257.87,10332.0,258.64,258.86,257.86,257.87,10332.0
2020-11-06 10:50:00,257.91,258.83,257.45,257.47,13168.0,257.91,258.83,257.45,257.47,13168.0
2020-11-06 11:00:00,257.87,259.88,257.87,259.85,11588.0,257.87,259.88,257.87,259.85,11588.0
2020-11-06 11:10:00,259.68,260.14,258.77,259.6,16049.0,259.68,260.14,258.77,259.6,16049.0
2020-11-06 11:20:00,259.51,259.99,258.95,259.38,7753.0,259.51,259.99,258.95,259.38,7753.0
2020-11-06 11:30:00,259.98,260.0,259.18,259.37,5642.0,259.98,260.0,259.18,259.37,5642.0
2020-11-06 11:40:00,259.56,259.8,259.05,259.26,4506.0,259.56,259.8,259.05,259.26,4506.0
2020-11-06 11:50:00,259.12,259.71,258.71,259.44,8456.0,259.12,259.71,258.71,259.44,8456.0
2020-11-06 12:00:00,259.63,260.23,259.46,259.78,11930.0,259.63,260.23,259.46,259.78,11930.0
2020-11-06 12:10:00,259.75,260.11,259.03,259.29,4584.0,259.75,260.11,259.03,259.29,4584.0
2020-11-06 12:20:00,259.3,259.45,259.03,259.15,4278.0,259.3,259.45,259.03,259.15,4278.0
2020-11-06 12:30:00,259.41,259.6,258.87,259.13,4814.0,259.41,259.6,258.87,259.13,4814.0
2020-11-06 12:40:00,259.03,259.4,258.89,259.4,3653.0,259.03,259.4,258.89,259.4,3653.0
2020-11-06 12:50:00,259.63,260.08,259.53,260.02,4334.0,259.63,260.08,259.53,260.02,4334.0
2020-11-06 13:00:00,260.28,260.86,260.23,260.75,5373.0,260.28,260.86,260.23,260.75,5373.0
2020-11-06 13:10:00,261.0,261.6,260.82,261.26,24409.0,261.0,261.6,260.82,261.26,24409.0
2020-11-06 13:20:00,261.0,261.14,260.48,260.97,9227.0,261.0,261.14,260.48,260.97,9227.0
2020-11-06 13:30:00,260.93,260.96,260.59,260.67,5471.0,260.93,260.96,260.59,260.67,5471.0
2020-11-06 13:40:00,260.75,260.75,259.96,260.11,9451.0,260.75,260.75,259.96,260.11,9451.0
2020-11-06 13:50:00,260.12,260.2,259.81,259.93,4000.0,260.12,260.2,259.81,259.93,4000.0
2020-11-06 14:00:00,260.2,260.46,259.94,260.46,4863.0,260.2,260.46,259.94,260.46,4863.0
2020-11-06 14:10:00,260.41,260.41,259.94,259.95,6201.0,260.41,260.41,259.94,259.95,6201.0
2020-11-06 14:20:00,259.76,259.89,259.63,259.67,5304.0,259.76,259.89,259.63,259.67,5304.0
2020-11-06 14:30:00,259.75,260.27,259.69,260.06,5688.0,259.75,260.27,259.69,260.06,5688.0
2020-11-06 14:40:00,259.9,260.13,259.05,259.05,6977.0,259.9,260.13,259.05,259.05,6977.0
2020-11-06 14:50:00,259.02,259.32,258.7,259.29,5535.0,259.02,259.32,258.7,259.29,5535.0
2020-11-06 15:00:00,258.92,259.09,258.51,259.0,8507.0,258.92,259.09,258.51,259.0,8507.0
2020-11-06 15:10:00,258.7,258.87,258.52,258.74,5034.0,258.7,258.87,258.52,258.74,5034.0
2020-11-06 15:20:00,258.79,259.25,258.51,259.25,7916.0,258.79,259.25,258.51,259.25,7916.0
2020-11-06 15:30:00,259.07,259.64,258.97,259.3,11151.0,259.07,259.64,258.97,259.3,11151.0
2020-11-06 15:40:00,259.36,259.93,259.31,259.84,21513.0,259.36,259.93,259.31,259.84,21513.0
2020-11-06 15:50:00,259.77,259.8,258.88,259.34,73682.0,259.77,259.8,258.88,259.34,73682.0
2020-11-09 09:30:00,275.14,275.14,267.13,267.71,197994.0,275.14,275.14,267.13,267.71,197994.0
2020-11-09 09:40:00,267.69,269.65,265.06,269.14,43664.0,267.69,269.65,265.06,269.14,43664.0
2020-11-09 09:50:00,269.51,270.95,268.8,270.62,38311.0,269.51,270.95,268.8,270.62,38311.0
2020-11-09 10:00:00,270.35,275.13,270.34,274.47,69536.0,270.35,275.13,270.34,274.47,69536.0
2020-11-09 10:10:00,274.59,276.16,272.77,276.16,48104.0,274.59,276.16,272.77,276.16,48104.0
2020-11-09 10:20:00,275.85,276.68,275.68,275.79,68608.0,275.85,276.68,275.68,275.79,68608.0
2020-11-09 10:30:00,275.65,276.26,273.31,273.31,30523.0,275.65,276.26,273.31,273.31,30523.0
2020-11-09 10:40:00,273.56,274.58,271.96,272.2,44338.0,273.56,274.58,271.96,272.2,44338.0
2020-11-09 10:50:00,271.88,273.68,271.78,273.44,22556.0,271.88,273.68,271.78,273.44,22556.0
2020-11-09 11:00:00,273.27,273.44,270.24,271.15,23135.0,273.27,273.44,270.24,271.15,23135.0
2020-11-09 11:10:00,270.87,272.58,270.41,272.47,21783.0,270.87,272.58,270.41,272.47,21783.0
2020-11-09 11:20:00,272.46,273.24,272.12,273.24,19771.0,272.46,273.24,272.12,273.24,19771.0
2020-11-09 11:30:00,273.0,273.62,272.61,273.28,32964.0,273.0,273.62,272.61,273.28,32964.0
2020-11-09 11:40:00,273.5,273.62,271.58,271.58,9376.0,273.5,273.62,271.58,271.58,9376.0
2020-11-09 11:50:00,271.59,271.62,270.78,271.48,9997.0,271.59,271.62,270.78,271.48,9997.0
2020-11-09 12:00:00,271.62,272.71,271.25,272.53,18333.0,271.62,272.71,271.25,272.53,18333.0
2020-11-09 12:10:00,272.46,272.46,271.34,271.4,16903.0,272.46,272.46,271.34,271.4,16903.0
2020-11-09 12:20:00,271.39,272.87,271.39,272.44,21706.0,271.39,272.87,271.39,272.44,21706.0
2020-11-09 12:30:00,272.55,272.99,271.78,271.79,26665.0,272.55,272.99,271.78,271.79,26665.0
2020-11-09 12:40:00,271.86,272.06,269.47,269.48,13206.0,271.86,272.06,269.47,269.48,13206.0
2020-11-09 12:50:00,269.83,270.1,268.76,269.38,15611.0,269.83,270.1,268.76,269.38,15611.0
2020-11-09 13:00:00,269.7,270.3,269.67,269.81,8167.0,269.7,270.3,269.67,269.81,8167.0
2020-11-09 13:10:00,269.9,270.63,269.53,269.9,8764.0,269.9,270.63,269.53,269.9,8764.0
2020-11-09 13:20:00,269.98,270.46,269.04,269.5,9410.0,269.98,270.46,269.04,269.5,9410.0
2020-11-09 13:30:00,269.5,269.93,269.2,269.88,11568.0,269.5,269.93,269.2,269.88,11568.0
2020-11-09 13:40:00,269.78,269.78,268.63,269.13,5812.0,269.78,269.78,268.63,269.13,5812.0
2020-11-09 13:50:00,269.13,269.59,268.81,269.45,12521.0,269.13,269.59,268.81,269.45,12521.0
2020-11-09 14:00:00,269.78,269.99,269.45,269.63,7764.0,269.78,269.99,269.45,269.63,7764.0
2020-11-09 14:10:00,269.44,269.5,267.62,268.23,11596.0,269.44,269.5,267.62,268.23,11596.0
2020-11-09 14:20:00,268.33,268.46,267.29,267.73,23598.0,268.33,268.46,267.29,267.73,23598.0
2020-11-09 14:30:00,267.48,267.91,266.88,267.67,11858.0,267.48,267.91,266.88,267.67,11858.0
2020-11-09 14:40:00,267.32,268.09,267.28,267.75,15131.0,267.32,268.09,267.28,267.75,15131.0
2020-11-09 14:50:00,267.48,268.1,267.19,267.48,14181.0,267.48,268.1,267.19,267.48,14181.0
2020-11-09 15:00:00,267.59,267.94,267.39,267.6,14655.0,267.59,267.94,267.39,267.6,14655.0
2020-11-09 15:10:00,267.61,267.73,266.67,266.85,12213.0,267.61,267.73,266.67,266.85,12213.0
2020-11-09 15:20:00,266.81,266.81,264.86,265.03,23651.0,266.81,266.81,264.86,265.03,23651.0
2020-11-09 15:30:00,265.07,266.28,264.98,265.65,27987.0,265.07,266.28,264.98,265.65,27987.0
2020-11-09 15:40:00,265.57,265.87,264.36,264.72,28890.0,265.57,265.87,264.36,264.72,28890.0
2020-11-09 15:50:00,264.61,264.72,262.26,262.61,92738.0,264.61,264.72,262.26,262.61,92738.0
2020-11-10 09:30:00,259.38,259.98,256.01,256.3,39241.0,259.38,259.98,256.01,256.3,39241.0
2020-11-10 09:40:00,256.49,257.87,254.18,254.82,24043.0,256.49,257.87,254.18,254.82,24043.0
2020-11-10 09:50:00,255.41,256.65,254.7,256.05,20128.0,255.41,256.65,254.7,256.05,20128.0
2020-11-10 10:00:00,255.84,256.2,254.27,255.45,22477.0,255.84,256.2,254.27,255.45,22477.0
2020-11-10 10:10:00,255.55,255.56,252.4,252.81,30928.0,255.55,255.56,252.4,252.81,30928.0
2020-11-10 10:20:00,252.68,253.39,250.6,251.34,19529.0,252.68,253.39,250.6,251.34,19529.0
2020-11-10 10:30:00,250.95,252.31,250.22,250.53,25743.0,250.95,252.31,250.22,250.53,25743.0
2020-11-10 10:40:00,250.45,250.95,249.51,250.68,14469.0,250.45,250.95,249.51,250.68,14469.0
2020-11-10 10:50:00,250.74,253.22,250.56,253.22,11363.0,250.74,253.22,250.56,253.22,11363.0
2020-11-10 11:00:00,253.3,254.64,252.74,253.58,20917.0,253.3,254.64,252.74,253.58,20917.0
2020-11-10 11:10:00,253.58,253.82,251.77,251.87,14194.0,253.58,253.82,251.77,251.87,14194.0
2020-11-10 11:20:00,251.74,254.58,251.72,254.21,23107.0,251.74,254.58,251.72,254.21,23107.0
2020-11-10 11:30:00,254.33,255.54,254.08,255.14,19063.0,254.33,255.54,254.08,255.14,19063.0
2020-11-10 11:40:00,255.31,258.03,255.14,258.03,30554.0,255.31,258.03,255.14,258.03,30554.0
2020-11-10 11:50:00,257.55,257.55,254.94,254.94,10029.0,257.55,257.55,254.94,254.94,10029.0
2020-11-10 12:00:00,254.93,256.95,254.87,256.55,11886.0,254.93,256.95,254.87,256.55,11886.0
2020-11-10 12:10:00,256.39,257.1,255.54,256.19,20434.0,256.39,257.1,255.54,256.19,20434.0
2020-11-10 12:20:00,256.2,256.34,254.59,254.68,14001.0,256.2,256.34,254.59,254.68,14001.0
2020-11-10 12:30:00,254.98,255.1,253.97,254.09,11036.0,254.98,255.1,253.97,254.09,11036.0
2020-11-10 12:40:00,254.17,255.41,254.06,254.89,8775.0,254.17,255.41,254.06,254.89,8775.0
2020-11-10 12:50:00,255.0,255.53,254.77,255.12,6875.0,255.0,255.53,254.77,255.12,6875.0
2020-11-10 13:00:00,254.98,255.41,254.38,254.38,7302.0,254.98,255.41,254.38,254.38,7302.0
2020-11-10 13:10:00,254.5,254.5,252.51,252.51,11868.0,254.5,254.5,252.51,252.51,11868.0
2020-11-10 13:20:00,252.58,252.58,250.75,250.87,14100.0,252.58,252.58,250.75,250.87,14100.0
2020-11-10 13:30:00,250.78,252.06,250.11,251.08,25428.0,250.78,252.06,250.11,251.08,25428.0
2020-11-10 13:40:00,251.02,251.3,250.32,250.37,9016.0,251.02,251.3,250.32,250.37,9016.0
2020-11-10 13:50:00,250.39,251.76,250.39,251.29,11053.0,250.39,251.76,250.39,251.29,11053.0
2020-11-10 14:00:00,251.39,252.27,251.13,251.38,8615.0,251.39,252.27,251.13,251.38,8615.0
2020-11-10 14:10:00,251.45,251.45,249.8,250.02,13133.0,251.45,251.45,249.8,250.02,13133.0
2020-11-10 14:20:00,250.06,250.79,248.77,248.77,16853.0,250.06,250.79,248.77,248.77,16853.0
2020-11-10 14:30:00,248.98,250.22,248.98,249.82,11705.0,248.98,250.22,248.98,249.82,11705.0
2020-11-10 14:40:00,250.03,250.53,248.89,248.98,12827.0,250.03,250.53,248.89,248.98,12827.0
2020-11-10 14:50:00,249.17,249.67,248.77,249.18,12992.0,249.17,249.67,248.77,249.18,12992.0
2020-11-10 15:00:00,248.75,249.23,248.03,248.07,15251.0,248.75,249.23,248.03,248.07,15251.0
2020-11-10 15:10:00,248.18,249.32,248.0,249.18,27692.0,248.18,249.32,248.0,249.18,27692.0
2020-11-10 15:20:00,249.18,249.26,248.0,248.57,29468.0,249.18,249.26,248.0,248.57,29468.0
2020-11-10 15:30:00,248.71,249.05,247.9,247.9,24103.0,248.71,249.05,247.9,247.9,24103.0
2020-11-10 15:40:00,248.08,248.41,246.86,247.14,49102.0,248.08,248.41,246.86,247.14,49102.0
2020-11-10 15:50:00,247.32,247.79,245.88,247.49,128430.0,247.32,247.79,245.88,247.49,128430.0
2020-11-11 09:30:00,252.84,257.41,252.69,256.66,76277.0,252.84,257.41,252.69,256.66,76277.0
2020-11-11 09:40:00,256.95,256.98,255.01,255.04,29245.0,256.95,256.98,255.01,255.04,29245.0
2020-11-11 09:50:00,255.22,255.99,254.5,255.16,14715.0,255.22,255.99,254.5,255.16,14715.0
2020-11-11 10:00:00,255.24,255.38,253.94,254.67,12952.0,255.24,255.38,253.94,254.67,12952.0
2020-11-11 10:10:00,254.76,254.95,253.62,253.62,13246.0,254.76,254.95,253.62,253.62,13246.0
2020-11-11 10:20:00,253.51,253.59,251.58,252.21,12867.0,253.51,253.59,251.58,252.21,12867.0
2020-11-11 10:30:00,252.36,252.8,251.23,251.51,6302.0,252.36,252.8,251.23,251.51,6302.0
2020-11-11 10:40:00,251.5,251.69,250.05,250.07,18940.0,251.5,251.69,250.05,250.07,18940.0
2020-11-11 10:50:00,250.17,250.44,249.28,250.11,18313.0,250.17,250.44,249.28,250.11,18313.0
2020-11-11 11:00:00,250.09,250.21,249.01,249.9,13040.0,250.09,250.21,249.01,249.9,13040.0
2020-11-11 11:10:00,250.06,250.56,249.61,250.51,28601.0,250.06,250.56,249.61,250.51,28601.0
2020-11-11 11:20:00,250.5,250.52,249.56,249.99,22620.0,250.5,250.52,249.56,249.99,22620.0
2020-11-11 11:30:00,249.92,250.64,249.89,250.64,47137.0,249.92,250.64,249.89,250.64,47137.0
2020-11-11 11:40:00,250.66,250.89,249.92,250.83,34280.0,250.66,250.89,249.92,250.83,34280.0
2020-11-11 11:50:00,250.84,251.16,250.43,250.9,65923.0,250.84,251.16,250.43,250.9,65923.0
2020-11-11 12:00:00,250.74,251.06,249.61,250.29,37639.0,250.74,251.06,249.61,250.29,37639.0
2020-11-11 12:10:00,250.29,250.66,249.45,249.84,24333.0,250.29,250.66,249.45,249.84,24333.0
2020-11-11 12:20:00,249.94,250.06,249.0,249.42,34316.0,249.94,250.06,249.0,249.42,34316.0
2020-11-11 12:30:00,249.39,249.68,248.81,249.01,25040.0,249.39,249.68,248.81,249.01,25040.0
2020-11-11 12:40:00,249.02,249.18,248.04,248.18,36118.0,249.02,249.18,248.04,248.18,36118.0
2020-11-11 12:50:00,248.09,248.42,247.03,247.63,29825.0,248.09,248.42,247.03,247.63,29825.0
2020-11-11 13:00:00,247.76,249.16,247.67,248.81,14236.0,247.76,249.16,247.67,248.81,14236.0
2020-11-11 13:10:00,248.83,249.08,248.54,248.85,29553.0,248.83,249.08,248.54,248.85,29553.0
2020-11-11 13:20:00,248.95,249.49,248.89,249.34,10921.0,248.95,249.49,248.89,249.34,10921.0
2020-11-11 13:30:00,249.47,250.14,249.47,250.14,28142.0,249.47,250.14,249.47,250.14,28142.0
2020-11-11 13:40:00,250.12,250.17,249.75,249.95,6474.0,250.12,250.17,249.75,249.95,6474.0
2020-11-11 13:50:00,249.88,250.56,249.86,250.4,12169.0,249.88,250.56,249.86,250.4,12169.0
2020-11-11 14:00:00,250.42,250.75,250.16,250.22,40498.0,250.42,250.75,250.16,250.22,40498.0
2020-11-11 14:10:00,250.31,250.54,249.54,249.55,11469.0,250.31,250.54,249.54,249.55,11469.0
2020-11-11 14:20:00,249.51,249.9,248.59,248.59,19821.0,249.51,249.9,248.59,248.59,19821.0
2020-11-11 14:30:00,248.58,248.68,247.59,247.99,22563.0,248.58,248.68,247.59,247.99,22563.0
2020-11-11 14:40:00,248.0,248.02,245.57,246.01,38243.0,248.0,248.02,245.57,246.01,38243.0
2020-11-11 14:50:00,245.65,246.55,245.42,245.69,36054.0,245.65,246.55,245.42,245.69,36054.0
2020-11-11 15:00:00,245.84,246.36,245.57,245.94,40717.0,245.84,246.36,245.57,245.94,40717.0
2020-11-11 15:10:00,245.89,246.2,244.96,245.26,62325.0,245.89,246.2,244.96,245.26,62325.0
2020-11-11 15:20:00,245.3,245.3,244.29,244.72,66891.0,245.3,245.3,244.29,244.72,66891.0
2020-11-11 15:30:00,244.65,245.11,244.4,244.84,58477.0,244.65,245.11,244.4,244.84,58477.0
2020-11-11 15:40:00,244.9,246.55,244.72,246.48,77143.0,244.9,246.55,244.72,246.48,77143.0
2020-11-11 15:50:00,246.59,247.32,245.68,246.67,104687.0,246.59,247.32,245.68,246.67,104687.0
2020-11-12 09:30:00,247.98,251.16,246.66,249.96,36115.0,247.98,251.16,246.66,249.96,36115.0
2020-11-12 09:40:00,249.91,250.87,248.87,250.07,16683.0,249.91,250.87,248.87,250.07,16683.0
2020-11-12 09:50:00,250.07,251.13,250.07,250.44,10943.0,250.07,251.13,250.07,250.44,10943.0
2020-11-12 10:00:00,250.63,251.25,249.89,250.72,13108.0,250.63,251.25,249.89,250.72,13108.0
2020-11-12 10:10:00,250.44,251.56,250.33,250.35,12932.0,250.44,251.56,250.33,250.35,12932.0
2020-11-12 10:20:00,250.28,250.77,249.99,250.58,22154.0,250.28,250.77,249.99,250.58,22154.0
2020-11-12 10:30:00,250.59,252.04,250.59,252.04,6874.0,250.59,252.04,250.59,252.04,6874.0
2020-11-12 10:40:00,251.96,253.03,251.08,251.4,16032.0,251.96,253.03,251.08,251.4,16032.0
2020-11-12 10:50:00,251.4,251.4,250.33,250.52,9127.0,251.4,251.4,250.33,250.52,9127.0
2020-11-12 11:00:00,250.28,251.0,250.02,250.23,12383.0,250.28,251.0,250.02,250.23,12383.0
2020-11-12 11:10:00,250.17,250.25,249.55,250.17,9323.0,250.17,250.25,249.55,250.17,9323.0
2020-11-12 11:20:00,250.5,250.54,248.89,249.44,8087.0,250.5,250.54,248.89,249.44,8087.0
2020-11-12 11:30:00,249.19,249.55,248.15,248.74,7064.0,249.19,249.55,248.15,248.74,7064.0
2020-11-12 11:40:00,248.46,249.0,248.14,248.51,16481.0,248.46,249.0,248.14,248.51,16481.0
2020-11-12 11:50:00,248.38,249.0,248.32,248.58,6789.0,248.38,249.0,248.32,248.58,6789.0
2020-11-12 12:00:00,248.54,248.82,247.96,248.03,32634.0,248.54,248.82,247.96,248.03,32634.0
2020-11-12 12:10:00,248.01,248.1,247.34,247.51,7551.0,248.01,248.1,247.34,247.51,7551.0
2020-11-12 12:20:00,247.61,247.92,246.88,246.97,11975.0,247.61,247.92,246.88,246.97,11975.0
2020-11-12 12:30:00,247.0,248.04,246.87,247.54,6319.0,247.0,248.04,246.87,247.54,6319.0
2020-11-12 12:40:00,247.37,247.7,246.32,246.32,14681.0,247.37,247.7,246.32,246.32,14681.0
2020-11-12 12:50:00,246.52,246.52,245.57,245.92,20170.0,246.52,246.52,245.57,245.92,20170.0
2020-11-12 13:00:00,246.0,247.24,245.73,247.02,9320.0,246.0,247.24,245.73,247.02,9320.0
2020-11-12 13:10:00,247.08,247.39,246.56,246.99,9542.0,247.08,247.39,246.56,246.99,9542.0
2020-11-12 13:20:00,246.98,247.25,246.53,246.81,9307.0,246.98,247.25,246.53,246.81,9307.0
2020-11-12 13:30:00,246.73,247.78,246.4,247.54,8407.0,246.73,247.78,246.4,247.54,8407.0
2020-11-12 13:40:00,247.36,247.49,246.43,246.43,11343.0,247.36,247.49,246.43,246.43,11343.0
2020-11-12 13:50:00,246.3,248.07,246.3,247.88,8291.0,246.3,248.07,246.3,247.88,8291.0
2020-11-12 14:00:00,247.72,248.56,247.47,247.48,5157.0,247.72,248.56,247.47,247.48,5157.0
2020-11-12 14:10:00,247.52,247.53,246.73,246.97,7433.0,247.52,247.53,246.73,246.97,7433.0
2020-11-12 14:20:00,247.0,247.06,246.63,246.82,6858.0,247.0,247.06,246.63,246.82,6858.0
2020-11-12 14:30:00,246.66,247.13,246.37,246.69,5185.0,246.66,247.13,246.37,246.69,5185.0
2020-11-12 14:40:00,246.76,246.79,246.17,246.52,3928.0,246.76,246.79,246.17,246.52,3928.0
2020-11-12 14:50:00,246.31,246.7,246.12,246.25,5088.0,246.31,246.7,246.12,246.25,5088.0
2020-11-12 15:00:00,246.06,246.06,245.16,245.41,8016.0,246.06,246.06,245.16,245.41,8016.0
2020-11-12 15:10:00,245.61,247.01,245.39,246.43,10336.0,245.61,247.01,245.39,246.43,10336.0
2020-11-12 15:20:00,246.5,246.67,246.05,246.43,13910.0,246.5,246.67,246.05,246.43,13910.0
2020-11-12 15:30:00,246.47,246.76,245.4,245.85,11618.0,246.47,246.76,245.4,245.85,11618.0
2020-11-12 15:40:00,245.91,246.17,244.69,245.54,19264.0,245.91,246.17,244.69,245.54,19264.0
2020-11-12 15:50:00,245.46,246.0,244.87,245.71,59083.0,245.46,246.0,244.87,245.71,59083.0
2020-11-13 09:30:00,254.5,254.5,250.69,253.17,61475.0,254.5,254.5,250.69,253.17,61475.0
2020-11-13 09:40:00,253.51,255.85,252.88,255.85,71582.0,253.51,255.85,252.88,255.85,71582.0
2020-11-13 09:50:00,255.82,256.91,254.4,255.57,62163.0,255.82,256.91,254.4,255.57,62163.0
2020-11-13 10:00:00,255.39,255.42,253.04,253.11,21424.0,255.39,255.42,253.04,253.11,21424.0
2020-11-13 10:10:00,253.36,253.37,251.53,251.58,35745.0,253.36,253.37,251.53,251.58,35745.0
2020-11-13 10:20:00,251.66,253.75,251.38,253.34,17703.0,251.66,253.75,251.38,253.34,17703.0
2020-11-13 10:30:00,253.23,253.46,250.39,250.39,14074.0,253.23,253.46,250.39,250.39,14074.0
2020-11-13 10:40:00,250.59,250.7,249.62,249.96,25243.0,250.59,250.7,249.62,249.96,25243.0
2020-11-13 10:50:00,249.99,250.2,248.63,249.19,18103.0,249.99,250.2,248.63,249.19,18103.0
2020-11-13 11:00:00,249.34,250.11,249.33,249.56,9255.0,249.34,250.11,249.33,249.56,9255.0
2020-11-13 11:10:00,249.71,249.94,249.16,249.94,12362.0,249.71,249.94,249.16,249.94,12362.0
2020-11-13 11:20:00,249.92,250.1,249.14,249.24,12995.0,249.92,250.1,249.14,249.24,12995.0
2020-11-13 11:30:00,249.15,250.0,248.72,249.83,9345.0,249.15,250.0,248.72,249.83,9345.0
2020-11-13 11:40:00,249.93,250.61,249.59,250.2,15450.0,249.93,250.61,249.59,250.2,15450.0
2020-11-13 11:50:00,250.25,250.67,249.88,249.88,10382.0,250.25,250.67,249.88,249.88,10382.0
2020-11-13 12:00:00,249.88,250.33,249.53,250.23,8495.0,249.88,250.33,249.53,250.23,8495.0
2020-11-13 12:10:00,250.22,251.12,250.11,250.85,8831.0,250.22,251.12,250.11,250.85,8831.0
2020-11-13 12:20:00,250.79,251.01,250.4,250.83,10316.0,250.79,251.01,250.4,250.83,10316.0
2020-11-13 12:30:00,250.89,250.9,249.63,249.93,11076.0,250.89,250.9,249.63,249.93,11076.0
2020-11-13 12:40:00,249.95,250.58,249.88,250.42,18423.0,249.95,250.58,249.88,250.42,18423.0
2020-11-13 12:50:00,250.27,250.53,250.15,250.5,10648.0,250.27,250.53,250.15,250.5,10648.0
2020-11-13 13:00:00,250.58,250.85,250.38,250.55,12376.0,250.58,250.85,250.38,250.55,12376.0
2020-11-13 13:10:00,250.59,250.72,250.27,250.56,9326.0,250.59,250.72,250.27,250.56,9326.0
2020-11-13 13:20:00,250.52,250.88,250.03,250.49,7639.0,250.52,250.88,250.03,250.49,7639.0
2020-11-13 13:30:00,250.35,250.52,249.85,249.85,4084.0,250.35,250.52,249.85,249.85,4084.0
2020-11-13 13:40:00,249.84,249.89,248.92,248.92,9597.0,249.84,249.89,248.92,248.92,9597.0
2020-11-13 13:50:00,249.17,249.17,248.68,248.82,8370.0,249.17,249.17,248.68,248.82,8370.0
2020-11-13 14:00:00,249.03,249.44,248.75,249.22,9686.0,249.03,249.44,248.75,249.22,9686.0
2020-11-13 14:10:00,249.17,249.33,248.72,249.22,7367.0,249.17,249.33,248.72,249.22,7367.0
2020-11-13 14:20:00,249.39,250.01,249.33,249.52,13679.0,249.39,250.01,249.33,249.52,13679.0
2020-11-13 14:30:00,249.62,249.69,249.14,249.63,11589.0,249.62,249.69,249.14,249.63,11589.0
2020-11-13 14:40:00,249.52,250.14,249.4,249.53,14627.0,249.52,250.14,249.4,249.53,14627.0
2020-11-13 14:50:00,249.37,249.51,248.9,249.09,37020.0,249.37,249.51,248.9,249.09,37020.0
2020-11-13 15:00:00,249.02,249.94,248.85,249.86,6747.0,249.02,249.94,248.85,249.86,6747.0
2020-11-13 15:10:00,249.88,249.88,249.26,249.78,11942.0,249.88,249.88,249.26,249.78,11942.0
2020-11-13 15:20:00,249.72,250.18,249.5,250.14,10325.0,249.72,250.18,249.5,250.14,10325.0
2020-11-13 15:30:00,250.2,251.0,250.14,250.94,17589.0,250.2,251.0,250.14,250.94,17589.0
2020-11-13 15:40:00,250.95,251.37,250.83,251.05,22261.0,250.95,251.37,250.83,251.05,22261.0
2020-11-13 15:50:00,250.92,251.56,250.76,250.98,67181.0,250.92,251.56,250.76,250.98,67181.0
2020-11-16 09:30:00,249.37,250.5,248.07,249.06,51901.0,249.37,250.5,248.07,249.06,51901.0
2020-11-16 09:40:00,249.1,250.77,248.93,250.0,39896.0,249.1,250.77,248.93,250.0,39896.0
2020-11-16 09:50:00,250.0,250.61,249.23,249.95,24825.0,250.0,250.61,249.23,249.95,24825.0
2020-11-16 10:00:00,249.95,250.33,249.57,249.84,9532.0,249.95,250.33,249.57,249.84,9532.0
2020-11-16 10:10:00,249.65,250.01,248.9,249.01,16486.0,249.65,250.01,248.9,249.01,16486.0
2020-11-16 10:20:00,248.96,250.03,248.69,249.83,15282.0,248.96,250.03,248.69,249.83,15282.0
2020-11-16 10:30:00,249.99,250.61,249.83,250.39,10307.0,249.99,250.61,249.83,250.39,10307.0
2020-11-16 10:40:00,250.26,251.56,249.94,250.22,30507.0,250.26,251.56,249.94,250.22,30507.0
2020-11-16 10:50:00,250.21,251.2,250.2,251.08,8951.0,250.21,251.2,250.2,251.08,8951.0
2020-11-16 11:00:00,251.07,251.34,250.57,251.25,16866.0,251.07,251.34,250.57,251.25,16866.0
2020-11-16 11:10:00,251.24,251.43,250.73,251.1,12951.0,251.24,251.43,250.73,251.1,12951.0
2020-11-16 11:20:00,251.09,251.27,250.54,250.56,9183.0,251.09,251.27,250.54,250.56,9183.0
2020-11-16 11:30:00,250.66,250.77,250.04,250.09,9713.0,250.66,250.77,250.04,250.09,9713.0
2020-11-16 11:40:00,249.98,250.03,249.15,249.22,7726.0,249.98,250.03,249.15,249.22,7726.0
2020-11-16 11:50:00,249.19,249.56,248.79,249.56,10024.0,249.19,249.56,248.79,249.56,10024.0
2020-11-16 12:00:00,249.61,249.79,248.75,248.75,10112.0,249.61,249.79,248.75,248.75,10112.0
2020-11-16 12:10:00,248.75,248.85,248.03,248.12,10310.0,248.75,248.85,248.03,248.12,10310.0
2020-11-16 12:20:00,248.09,248.25,247.58,248.12,7651.0,248.09,248.25,247.58,248.12,7651.0
2020-11-16 12:30:00,247.98,248.16,247.8,248.09,5051.0,247.98,248.16,247.8,248.09,5051.0
2020-11-16 12:40:00,248.08,248.52,247.97,247.99,9387.0,248.08,248.52,247.97,247.99,9387.0
2020-11-16 12:50:00,247.87,248.0,247.7,247.98,7189.0,247.87,248.0,247.7,247.98,7189.0
2020-11-16 13:00:00,247.89,248.09,247.7,248.0,9893.0,247.89,248.09,247.7,248.0,9893.0
2020-11-16 13:10:00,248.08,248.25,247.72,248.13,10575.0,248.08,248.25,247.72,248.13,10575.0
2020-11-16 13:20:00,248.06,248.3,247.6,247.6,12748.0,248.06,248.3,247.6,247.6,12748.0
2020-11-16 13:30:00,247.63,248.13,247.63,247.69,7340.0,247.63,248.13,247.63,247.69,7340.0
2020-11-16 13:40:00,247.71,248.1,247.36,248.1,12383.0,247.71,248.1,247.36,248.1,12383.0
2020-11-16 13:50:00,248.04,248.26,247.93,248.11,18966.0,248.04,248.26,247.93,248.11,18966.0
2020-11-16 14:00:00,248.11,248.31,247.72,248.31,8714.0,248.11,248.31,247.72,248.31,8714.0
2020-11-16 14:10:00,248.24,248.24,247.87,248.16,13892.0,248.24,248.24,247.87,248.16,13892.0
2020-11-16 14:20:00,248.03,248.27,247.97,248.04,10806.0,248.03,248.27,247.97,248.04,10806.0
2020-11-16 14:30:00,248.1,248.1,247.5,248.06,15264.0,248.1,248.1,247.5,248.06,15264.0
2020-11-16 14:40:00,247.96,248.13,247.74,247.75,8398.0,247.96,248.13,247.74,247.75,8398.0
2020-11-16 14:50:00,247.74,247.99,247.58,247.65,8888.0,247.74,247.99,247.58,247.65,8888.0
2020-11-16 15:00:00,247.75,247.76,247.12,247.63,14496.0,247.75,247.76,247.12,247.63,14496.0
2020-11-16 15:10:00,247.62,248.04,247.57,247.89,11944.0,247.62,248.04,247.57,247.89,11944.0
2020-11-16 15:20:00,247.93,248.1,247.22,247.25,21440.0,247.93,248.1,247.22,247.25,21440.0
2020-11-16 15:30:00,247.25,247.51,246.86,247.02,23143.0,247.25,247.51,246.86,247.02,23143.0
2020-11-16 15:40:00,247.12,247.92,247.09,247.81,21532.0,247.12,247.92,247.09,247.81,21532.0
2020-11-16 15:50:00,247.7,249.04,247.31,249.04,48251.0,247.7,249.04,247.31,249.04,48251.0
2020-11-17 09:30:00,249.24,250.43,247.62,248.98,32979.0,249.24,250.43,247.62,248.98,32979.0
2020-11-17 09:40:00,249.02,249.95,248.52,249.38,7463.0,249.02,249.95,248.52,249.38,7463.0
2020-11-17 09:50:00,249.41,249.59,248.21,248.29,15532.0,249.41,249.59,248.21,248.29,15532.0
2020-11-17 10:00:00,248.46,249.0,248.36,248.56,13587.0,248.46,249.0,248.36,248.56,13587.0
2020-11-17 10:10:00,248.43,248.77,247.94,248.77,13946.0,248.43,248.77,247.94,248.77,13946.0
2020-11-17 10:20:00,248.85,249.58,248.69,249.58,25065.0,248.85,249.58,248.69,249.58,25065.0
2020-11-17 10:30:00,249.53,250.5,249.53,250.26,23738.0,249.53,250.5,249.53,250.26,23738.0
2020-11-17 10:40:00,250.35,251.5,250.34,250.62,16788.0,250.35,251.5,250.34,250.62,16788.0
2020-11-17 10:50:00,250.59,251.14,250.58,251.1,14991.0,250.59,251.14,250.58,251.1,14991.0
2020-11-17 11:00:00,251.18,251.55,250.79,250.96,10979.0,251.18,251.55,250.79,250.96,10979.0
2020-11-17 11:10:00,250.86,250.86,250.28,250.3,9081.0,250.86,250.86,250.28,250.3,9081.0
2020-11-17 11:20:00,250.21,250.29,248.9,248.9,7947.0,250.21,250.29,248.9,248.9,7947.0
2020-11-17 11:30:00,248.87,249.29,248.66,249.29,6888.0,248.87,249.29,248.66,249.29,6888.0
2020-11-17 11:40:00,249.11,250.28,249.11,249.81,7606.0,249.11,250.28,249.11,249.81,7606.0
2020-11-17 11:50:00,249.72,249.93,249.32,249.93,6147.0,249.72,249.93,249.32,249.93,6147.0
2020-11-17 12:00:00,250.01,250.08,249.67,249.92,4214.0,250.01,250.08,249.67,249.92,4214.0
2020-11-17 12:10:00,250.06,250.57,249.79,250.42,5266.0,250.06,250.57,249.79,250.42,5266.0
2020-11-17 12:20:00,250.45,250.52,250.1,250.15,5514.0,250.45,250.52,250.1,250.15,5514.0
2020-11-17 12:30:00,250.19,250.85,250.19,250.81,4810.0,250.19,250.85,250.19,250.81,4810.0
2020-11-17 12:40:00,250.7,250.84,250.53,250.77,9630.0,250.7,250.84,250.53,250.77,9630.0
2020-11-17 12:50:00,250.85,251.89,250.8,251.52,11523.0,250.85,251.89,250.8,251.52,11523.0
2020-11-17 13:00:00,251.67,252.17,251.67,251.95,7105.0,251.67,252.17,251.67,251.95,7105.0
2020-11-17 13:10:00,251.94,252.44,251.89,252.23,12390.0,251.94,252.44,251.89,252.23,12390.0
2020-11-17 13:20:00,252.21,252.55,252.2,252.34,9537.0,252.21,252.55,252.2,252.34,9537.0
2020-11-17 13:30:00,252.41,252.58,251.79,251.84,12585.0,252.41,252.58,251.79,251.84,12585.0
2020-11-17 13:40:00,251.79,251.79,250.8,250.93,18498.0,251.79,251.79,250.8,250.93,18498.0
2020-11-17 13:50:00,250.89,251.5,250.59,251.48,7435.0,250.89,251.5,250.59,251.48,7435.0
2020-11-17 14:00:00,251.51,251.88,251.39,251.88,10482.0,251.51,251.88,251.39,251.88,10482.0
2020-11-17 14:10:00,251.88,252.02,251.46,251.61,10583.0,251.88,252.02,251.46,251.61,10583.0
2020-11-17 14:20:00,251.53,251.74,251.31,251.42,11616.0,251.53,251.74,251.31,251.42,11616.0
2020-11-17 14:30:00,251.52,252.85,251.52,252.76,6938.0,251.52,252.85,251.52,252.76,6938.0
2020-11-17 14:40:00,252.8,252.8,252.37,252.39,13374.0,252.8,252.8,252.37,252.39,13374.0
2020-11-17 14:50:00,252.43,253.08,252.41,252.65,15776.0,252.43,253.08,252.41,252.65,15776.0
2020-11-17 15:00:00,252.68,252.68,251.98,251.99,12951.0,252.68,252.68,251.98,251.99,12951.0
2020-11-17 15:10:00,251.8,251.97,251.46,251.97,10915.0,251.8,251.97,251.46,251.97,10915.0
2020-11-17 15:20:00,251.93,252.05,251.17,252.05,10713.0,251.93,252.05,251.17,252.05,10713.0
2020-11-17 15:30:00,252.05,252.92,251.79,252.92,17854.0,252.05,252.92,251.79,252.92,17854.0
2020-11-17 15:40:00,252.89,253.1,252.26,252.93,30996.0,252.89,253.1,252.26,252.93,30996.0
2020-11-17 15:50:00,252.84,253.67,252.43,252.84,72548.0,252.84,253.67,252.43,252.84,72548.0
2020-11-18 09:30:00,252.72,254.17,251.38,253.78,26383.0,252.72,254.17,251.38,253.78,26383.0
2020-11-18 09:40:00,253.72,253.91,251.98,252.51,22852.0,253.72,253.91,251.98,252.51,22852.0
2020-11-18 09:50:00,252.4,252.89,251.33,252.01,13193.0,252.4,252.89,251.33,252.01,13193.0
2020-11-18 10:00:00,251.8,251.91,250.53,250.54,12705.0,251.8,251.91,250.53,250.54,12705.0
2020-11-18 10:10:00,250.54,252.18,250.53,252.08,10992.0,250.54,252.18,250.53,252.08,10992.0
2020-11-18 10:20:00,252.12,252.71,251.65,251.84,7911.0,252.12,252.71,251.65,251.84,7911.0
2020-11-18 10:30:00,251.81,252.38,251.6,252.18,8807.0,251.81,252.38,251.6,252.18,8807.0
2020-11-18 10:40:00,252.34,253.31,252.14,253.31,4032.0,252.34,253.31,252.14,253.31,4032.0
2020-11-18 10:50:00,253.39,253.85,253.16,253.54,4069.0,253.39,253.85,253.16,253.54,4069.0
2020-11-18 11:00:00,253.3,253.33,252.46,252.61,4375.0,253.3,253.33,252.46,252.61,4375.0
2020-11-18 11:10:00,252.47,253.52,252.21,252.93,5398.0,252.47,253.52,252.21,252.93,5398.0
2020-11-18 11:20:00,252.82,253.31,252.59,252.9,7212.0,252.82,253.31,252.59,252.9,7212.0
2020-11-18 11:30:00,252.99,253.3,252.64,252.93,9350.0,252.99,253.3,252.64,252.93,9350.0
2020-11-18 11:40:00,252.78,253.21,252.78,253.09,4907.0,252.78,253.21,252.78,253.09,4907.0
2020-11-18 11:50:00,253.29,253.51,253.19,253.51,5236.0,253.29,253.51,253.19,253.51,5236.0
2020-11-18 12:00:00,253.74,254.72,253.73,254.61,7408.0,253.74,254.72,253.73,254.61,7408.0
2020-11-18 12:10:00,254.66,255.13,254.51,254.65,13200.0,254.66,255.13,254.51,254.65,13200.0
2020-11-18 12:20:00,254.66,255.03,254.57,254.92,7199.0,254.66,255.03,254.57,254.92,7199.0
2020-11-18 12:30:00,254.98,255.08,254.88,254.99,8327.0,254.98,255.08,254.88,254.99,8327.0
2020-11-18 12:40:00,254.97,255.09,254.77,254.95,9100.0,254.97,255.09,254.77,254.95,9100.0
2020-11-18 12:50:00,255.0,255.05,254.58,254.64,4910.0,255.0,255.05,254.58,254.64,4910.0
2020-11-18 13:00:00,254.65,254.65,253.9,253.98,6216.0,254.65,254.65,253.9,253.98,6216.0
2020-11-18 13:10:00,253.93,253.93,253.31,253.56,7545.0,253.93,253.93,253.31,253.56,7545.0
2020-11-18 13:20:00,253.55,253.73,253.15,253.15,5741.0,253.55,253.73,253.15,253.15,5741.0
2020-11-18 13:30:00,253.17,253.85,253.17,253.85,15661.0,253.17,253.85,253.17,253.85,15661.0
2020-11-18 13:40:00,253.89,253.89,253.12,253.2,10879.0,253.89,253.89,253.12,253.2,10879.0
2020-11-18 13:50:00,253.19,253.26,252.59,252.67,9807.0,253.19,253.26,252.59,252.67,9807.0
2020-11-18 14:00:00,252.59,253.13,252.29,253.13,15074.0,252.59,253.13,252.29,253.13,15074.0
2020-11-18 14:10:00,252.98,252.98,252.49,252.76,13017.0,252.98,252.98,252.49,252.76,13017.0
2020-11-18 14:20:00,252.85,253.71,252.85,253.33,5381.0,252.85,253.71,252.85,253.33,5381.0
2020-11-18 14:30:00,253.42,253.63,252.9,253.09,5590.0,253.42,253.63,252.9,253.09,5590.0
2020-11-18 14:40:00,253.09,253.45,252.91,253.25,4146.0,253.09,253.45,252.91,253.25,4146.0
2020-11-18 14:50:00,253.43,253.54,253.08,253.08,3636.0,253.43,253.54,253.08,253.08,3636.0
2020-11-18 15:00:00,253.28,253.71,253.04,253.71,6353.0,253.28,253.71,253.04,253.71,6353.0
2020-11-18 15:10:00,253.63,253.82,253.39,253.4,6292.0,253.63,253.82,253.39,253.4,6292.0
2020-11-18 15:20:00,253.23,253.73,253.18,253.26,4052.0,253.23,253.73,253.18,253.26,4052.0
2020-11-18 15:30:00,253.18,253.41,252.4,252.53,13823.0,253.18,253.41,252.4,252.53,13823.0
2020-11-18 15:40:00,252.42,252.42,251.34,251.87,59457.0,252.42,252.42,251.34,251.87,59457.0
2020-11-18 15:50:00,251.85,252.41,251.55,252.25,107916.0,251.85,252.41,251.55,252.25,107916.0
2020-11-19 09:30:00,250.86,254.93,250.24,254.64,45923.0,250.86,254.93,250.24,254.64,45923.0
2020-11-19 09:40:00,254.59,257.0,254.14,256.62,27208.0,254.59,257.0,254.14,256.62,27208.0
2020-11-19 09:50:00,256.78,257.29,256.19,256.97,15775.0,256.78,257.29,256.19,256.97,15775.0
2020-11-19 10:00:00,257.13,257.31,256.58,256.79,21057.0,257.13,257.31,256.58,256.79,21057.0
2020-11-19 10:10:00,256.46,256.87,256.33,256.73,9698.0,256.46,256.87,256.33,256.73,9698.0
2020-11-19 10:20:00,256.72,257.39,256.27,256.72,13030.0,256.72,257.39,256.27,256.72,13030.0
2020-11-19 10:30:00,257.0,258.44,256.96,258.0,11640.0,257.0,258.44,256.96,258.0,11640.0
2020-11-19 10:40:00,258.16,258.16,257.31,257.42,6648.0,258.16,258.16,257.31,257.42,6648.0
2020-11-19 10:50:00,257.5,258.27,257.49,258.03,6503.0,257.5,258.27,257.49,258.03,6503.0
2020-11-19 11:00:00,257.95,258.36,257.76,258.11,11032.0,257.95,258.36,257.76,258.11,11032.0
2020-11-19 11:10:00,258.11,258.25,257.13,257.33,6960.0,258.11,258.25,257.13,257.33,6960.0
2020-11-19 11:20:00,257.29,259.01,257.28,258.84,16006.0,257.29,259.01,257.28,258.84,16006.0
2020-11-19 11:30:00,258.9,259.01,258.19,258.2,8658.0,258.9,259.01,258.19,258.2,8658.0
2020-11-19 11:40:00,258.2,258.9,258.14,258.6,8457.0,258.2,258.9,258.14,258.6,8457.0
2020-11-19 11:50:00,258.6,259.4,258.31,259.12,11315.0,258.6,259.4,258.31,259.12,11315.0
2020-11-19 12:00:00,259.12,259.66,259.12,259.65,11563.0,259.12,259.66,259.12,259.65,11563.0
2020-11-19 12:10:00,259.52,259.52,258.63,258.64,11330.0,259.52,259.52,258.63,258.64,11330.0
2020-11-19 12:20:00,258.73,259.0,258.03,258.46,14821.0,258.73,259.0,258.03,258.46,14821.0
2020-11-19 12:30:00,258.38,258.78,258.15,258.78,8911.0,258.38,258.78,258.15,258.78,8911.0
2020-11-19 12:40:00,258.83,258.83,257.55,257.7,14896.0,258.83,258.83,257.55,257.7,14896.0
2020-11-19 12:50:00,257.57,257.91,257.49,257.67,10712.0,257.57,257.91,257.49,257.67,10712.0
2020-11-19 13:00:00,257.7,258.33,257.67,258.11,11853.0,257.7,258.33,257.67,258.11,11853.0
2020-11-19 13:10:00,258.22,258.32,257.27,257.34,5632.0,258.22,258.32,257.27,257.34,5632.0
2020-11-19 13:20:00,257.4,257.69,257.12,257.12,8656.0,257.4,257.69,257.12,257.12,8656.0
2020-11-19 13:30:00,257.22,257.7,257.13,257.33,11460.0,257.22,257.7,257.13,257.33,11460.0
2020-11-19 13:40:00,257.25,257.61,256.85,257.35,9112.0,257.25,257.61,256.85,257.35,9112.0
2020-11-19 13:50:00,257.52,258.06,257.52,257.83,4575.0,257.52,258.06,257.52,257.83,4575.0
2020-11-19 14:00:00,257.83,258.06,257.51,257.59,7363.0,257.83,258.06,257.51,257.59,7363.0
2020-11-19 14:10:00,257.62,257.73,257.2,257.54,7219.0,257.62,257.73,257.2,257.54,7219.0
2020-11-19 14:20:00,257.61,257.69,257.24,257.61,41288.0,257.61,257.69,257.24,257.61,41288.0
2020-11-19 14:30:00,257.76,258.24,257.75,258.24,16014.0,257.76,258.24,257.75,258.24,16014.0
2020-11-19 14:40:00,258.32,258.73,258.04,258.04,6572.0,258.32,258.73,258.04,258.04,6572.0
2020-11-19 14:50:00,258.09,258.2,257.59,257.92,10056.0,258.09,258.2,257.59,257.92,10056.0
2020-11-19 15:00:00,257.8,257.92,256.9,257.17,22626.0,257.8,257.92,256.9,257.17,22626.0
2020-11-19 15:10:00,257.07,257.44,256.95,256.95,10646.0,257.07,257.44,256.95,256.95,10646.0
2020-11-19 15:20:00,257.02,257.07,256.32,256.39,11949.0,257.02,257.07,256.32,256.39,11949.0
2020-11-19 15:30:00,256.39,256.93,256.1,256.83,15793.0,256.39,256.93,256.1,256.83,15793.0
2020-11-19 15:40:00,256.87,256.98,256.6,256.69,17510.0,256.87,256.98,256.6,256.69,17510.0
2020-11-19 15:50:00,256.76,257.26,256.75,256.77,39075.0,256.76,257.26,256.75,256.77,39075.0
2020-11-20 09:30:00,256.33,256.88,254.14,254.39,53842.0,256.33,256.88,254.14,254.39,53842.0
2020-11-20 09:40:00,254.24,255.91,254.09,255.91,9217.0,254.24,255.91,254.09,255.91,9217.0
2020-11-20 09:50:00,256.04,256.99,255.85,256.84,8777.0,256.04,256.99,255.85,256.84,8777.0
2020-11-20 10:00:00,257.0,258.54,256.79,257.9,14141.0,257.0,258.54,256.79,257.9,14141.0
2020-11-20 10:10:00,258.11,259.0,257.54,258.43,35277.0,258.11,259.0,257.54,258.43,35277.0
2020-11-20 10:20:00,258.23,259.34,258.05,258.91,11306.0,258.23,259.34,258.05,258.91,11306.0
2020-11-20 10:30:00,258.75,260.18,258.69,260.06,14581.0,258.75,260.18,258.69,260.06,14581.0
2020-11-20 10:40:00,260.17,260.4,259.34,259.82,24068.0,260.17,260.4,259.34,259.82,24068.0
2020-11-20 10:50:00,259.75,260.17,259.13,259.6,54167.0,259.75,260.17,259.13,259.6,54167.0
2020-11-20 11:00:00,259.63,259.82,258.75,259.62,14049.0,259.63,259.82,258.75,259.62,14049.0
2020-11-20 11:10:00,259.49,259.49,258.94,259.25,11535.0,259.49,259.49,258.94,259.25,11535.0
2020-11-20 11:20:00,259.34,260.39,259.08,260.03,18402.0,259.34,260.39,259.08,260.03,18402.0
2020-11-20 11:30:00,260.0,260.6,259.42,260.32,31743.0,260.0,260.6,259.42,260.32,31743.0
2020-11-20 11:40:00,260.35,260.35,259.51,259.51,10723.0,260.35,260.35,259.51,259.51,10723.0
2020-11-20 11:50:00,259.69,259.75,259.25,259.65,16698.0,259.69,259.75,259.25,259.65,16698.0
2020-11-20 12:00:00,259.55,259.93,259.47,259.48,9244.0,259.55,259.93,259.47,259.48,9244.0
2020-11-20 12:10:00,259.44,259.61,259.03,259.61,7973.0,259.44,259.61,259.03,259.61,7973.0
2020-11-20 12:20:00,259.58,260.05,259.52,259.97,6334.0,259.58,260.05,259.52,259.97,6334.0
2020-11-20 12:30:00,259.9,260.11,259.74,259.74,6779.0,259.9,260.11,259.74,259.74,6779.0
2020-11-20 12:40:00,259.77,259.93,259.52,259.52,15574.0,259.77,259.93,259.52,259.52,15574.0
2020-11-20 12:50:00,259.57,259.64,259.3,259.4,8003.0,259.57,259.64,259.3,259.4,8003.0
2020-11-20 13:00:00,259.25,259.36,258.48,258.75,11728.0,259.25,259.36,258.48,258.75,11728.0
2020-11-20 13:10:00,258.69,259.09,258.59,259.09,22279.0,258.69,259.09,258.59,259.09,22279.0
2020-11-20 13:20:00,259.05,259.72,259.04,259.71,3715.0,259.05,259.72,259.04,259.71,3715.0
2020-11-20 13:30:00,259.69,259.78,258.99,258.99,104177.0,259.69,259.78,258.99,258.99,104177.0
2020-11-20 13:40:00,258.73,258.92,258.46,258.55,8988.0,258.73,258.92,258.46,258.55,8988.0
2020-11-20 13:50:00,258.55,258.63,258.05,258.05,8758.0,258.55,258.63,258.05,258.05,8758.0
2020-11-20 14:00:00,258.23,258.32,257.93,257.95,14943.0,258.23,258.32,257.93,257.95,14943.0
2020-11-20 14:10:00,257.95,258.07,257.41,257.78,36643.0,257.95,258.07,257.41,257.78,36643.0
2020-11-20 14:20:00,257.79,258.0,256.47,256.92,19919.0,257.79,258.0,256.47,256.92,19919.0
2020-11-20 14:30:00,257.13,257.71,256.84,257.51,7581.0,257.13,257.71,256.84,257.51,7581.0
2020-11-20 14:40:00,257.32,257.42,257.06,257.34,6347.0,257.32,257.42,257.06,257.34,6347.0
2020-11-20 14:50:00,257.26,257.27,256.43,256.69,12782.0,257.26,257.27,256.43,256.69,12782.0
2020-11-20 15:00:00,256.81,257.02,256.41,256.41,25279.0,256.81,257.02,256.41,256.41,25279.0
2020-11-20 15:10:00,256.26,256.46,255.75,256.0,15143.0,256.26,256.46,255.75,256.0,15143.0
2020-11-20 15:20:00,256.2,256.89,256.06,256.24,28740.0,256.2,256.89,256.06,256.24,28740.0
2020-11-20 15:30:00,256.09,256.25,255.7,256.25,9922.0,256.09,256.25,255.7,256.25,9922.0
2020-11-20 15:40:00,256.18,256.92,256.14,256.42,34674.0,256.18,256.92,256.14,256.42,34674.0
2020-11-20 15:50:00,256.42,256.53,254.6,254.65,118878.0,256.42,256.53,254.6,254.65,118878.0
2020-11-23 09:30:00,255.57,257.95,254.36,255.38,43289.0,255.57,257.95,254.36,255.38,43289.0
2020-11-23 09:40:00,255.35,256.93,254.78,256.82,13896.0,255.35,256.93,254.78,256.82,13896.0
2020-11-23 09:50:00,256.61,256.86,255.54,255.54,14842.0,256.61,256.86,255.54,255.54,14842.0
2020-11-23 10:00:00,255.25,255.77,253.54,254.06,8581.0,255.25,255.77,253.54,254.06,8581.0
2020-11-23 10:10:00,253.62,254.73,253.31,254.36,19881.0,253.62,254.73,253.31,254.36,19881.0
2020-11-23 10:20:00,254.2,254.29,252.29,252.34,11260.0,254.2,254.29,252.29,252.34,11260.0
2020-11-23 10:30:00,252.29,253.43,252.22,253.36,17377.0,252.29,253.43,252.22,253.36,17377.0
2020-11-23 10:40:00,253.12,253.56,252.33,252.7,7889.0,253.12,253.56,252.33,252.7,7889.0
2020-11-23 10:50:00,252.33,254.39,252.33,253.84,8886.0,252.33,254.39,252.33,253.84,8886.0
2020-11-23 11:00:00,253.78,254.54,252.71,252.83,10479.0,253.78,254.54,252.71,252.83,10479.0
2020-11-23 11:10:00,252.59,252.59,251.86,251.95,31303.0,252.59,252.59,251.86,251.95,31303.0
2020-11-23 11:20:00,252.08,252.81,251.6,252.62,36226.0,252.08,252.81,251.6,252.62,36226.0
2020-11-23 11:30:00,252.63,253.21,252.49,253.04,9296.0,252.63,253.21,252.49,253.04,9296.0
2020-11-23 11:40:00,253.19,253.66,252.8,253.66,18413.0,253.19,253.66,252.8,253.66,18413.0
2020-11-23 11:50:00,253.67,254.28,253.33,254.2,7820.0,253.67,254.28,253.33,254.2,7820.0
2020-11-23 12:00:00,254.09,254.09,252.93,253.19,6927.0,254.09,254.09,252.93,253.19,6927.0
2020-11-23 12:10:00,253.15,253.85,252.95,253.61,25977.0,253.15,253.85,252.95,253.61,25977.0
2020-11-23 12:20:00,253.64,254.13,253.4,253.57,16530.0,253.64,254.13,253.4,253.57,16530.0
2020-11-23 12:30:00,253.63,253.65,253.35,253.55,4129.0,253.63,253.65,253.35,253.55,4129.0
2020-11-23 12:40:00,253.35,253.37,252.94,253.32,13482.0,253.35,253.37,252.94,253.32,13482.0
2020-11-23 12:50:00,253.25,253.62,252.96,253.03,7908.0,253.25,253.62,252.96,253.03,7908.0
2020-11-23 13:00:00,253.24,253.86,253.15,253.86,8067.0,253.24,253.86,253.15,253.86,8067.0
2020-11-23 13:10:00,253.87,255.03,253.82,254.92,10444.0,253.87,255.03,253.82,254.92,10444.0
2020-11-23 13:20:00,254.85,255.48,254.69,255.35,13963.0,254.85,255.48,254.69,255.35,13963.0
2020-11-23 13:30:00,255.36,256.0,255.12,255.12,7964.0,255.36,256.0,255.12,255.12,7964.0
2020-11-23 13:40:00,255.03,255.34,254.61,255.24,5908.0,255.03,255.34,254.61,255.24,5908.0
2020-11-23 13:50:00,255.0,255.15,254.74,254.78,7429.0,255.0,255.15,254.74,254.78,7429.0
2020-11-23 14:00:00,254.78,254.78,254.47,254.59,4760.0,254.78,254.78,254.47,254.59,4760.0
2020-11-23 14:10:00,254.7,255.08,254.39,254.39,4992.0,254.7,255.08,254.39,254.39,4992.0
2020-11-23 14:20:00,254.45,255.17,254.45,255.08,7869.0,254.45,255.17,254.45,255.08,7869.0
2020-11-23 14:30:00,255.09,255.37,254.97,255.06,4741.0,255.09,255.37,254.97,255.06,4741.0
2020-11-23 14:40:00,254.99,255.48,254.9,254.9,7853.0,254.99,255.48,254.9,254.9,7853.0
2020-11-23 14:50:00,255.01,256.03,254.86,255.94,12714.0,255.01,256.03,254.86,255.94,12714.0
2020-11-23 15:00:00,256.22,256.95,256.0,256.53,5584.0,256.22,256.95,256.0,256.53,5584.0
2020-11-23 15:10:00,256.48,256.75,256.15,256.17,10268.0,256.48,256.75,256.15,256.17,10268.0
2020-11-23 15:20:00,256.17,256.23,255.66,255.83,7669.0,256.17,256.23,255.66,255.83,7669.0
2020-11-23 15:30:00,255.77,255.79,254.63,254.93,25050.0,255.77,255.79,254.63,254.93,25050.0
2020-11-23 15:40:00,254.96,257.45,254.87,257.38,61287.0,254.96,257.45,254.87,257.38,61287.0
2020-11-23 15:50:00,257.46,257.91,256.87,257.09,149247.0,257.46,257.91,256.87,257.09,149247.0
2020-11-24 09:30:00,257.72,260.73,257.3,260.0,72638.0,257.72,260.73,257.3,260.0,72638.0
2020-11-24 09:40:00,259.75,259.83,256.6,258.7,60886.0,259.75,259.83,256.6,258.7,60886.0
2020-11-24 09:50:00,258.67,259.26,258.26,258.83,18591.0,258.67,259.26,258.26,258.83,18591.0
2020-11-24 10:00:00,258.86,259.01,257.29,258.3,21753.0,258.86,259.01,257.29,258.3,21753.0
2020-11-24 10:10:00,258.38,258.69,257.74,258.19,26728.0,258.38,258.69,257.74,258.19,26728.0
2020-11-24 10:20:00,257.97,258.19,256.83,257.2,23477.0,257.97,258.19,256.83,257.2,23477.0
2020-11-24 10:30:00,257.16,258.27,256.97,258.23,28546.0,257.16,258.27,256.97,258.23,28546.0
2020-11-24 10:40:00,258.21,258.59,258.03,258.4,11350.0,258.21,258.59,258.03,258.4,11350.0
2020-11-24 10:50:00,258.46,258.9,257.92,258.28,20887.0,258.46,258.9,257.92,258.28,20887.0
2020-11-24 11:00:00,258.42,258.84,258.21,258.51,9383.0,258.42,258.84,258.21,258.51,9383.0
2020-11-24 11:10:00,258.4,259.12,258.39,259.11,10194.0,258.4,259.12,258.39,259.11,10194.0
2020-11-24 11:20:00,259.11,259.12,258.47,258.61,9700.0,259.11,259.12,258.47,258.61,9700.0
2020-11-24 11:30:00,258.51,258.67,257.93,258.21,8647.0,258.51,258.67,257.93,258.21,8647.0
2020-11-24 11:40:00,258.45,258.45,257.92,258.25,8339.0,258.45,258.45,257.92,258.25,8339.0
2020-11-24 11:50:00,258.26,258.26,257.72,257.76,9802.0,258.26,258.26,257.72,257.76,9802.0
2020-11-24 12:00:00,257.84,258.13,257.78,257.95,8706.0,257.84,258.13,257.78,257.95,8706.0
2020-11-24 12:10:00,257.91,258.2,257.63,258.19,16220.0,257.91,258.2,257.63,258.19,16220.0
2020-11-24 12:20:00,258.24,259.8,258.23,259.8,10540.0,258.24,259.8,258.23,259.8,10540.0
2020-11-24 12:30:00,259.9,260.89,259.27,259.32,22442.0,259.9,260.89,259.27,259.32,22442.0
2020-11-24 12:40:00,259.4,259.4,259.05,259.19,7917.0,259.4,259.4,259.05,259.19,7917.0
2020-11-24 12:50:00,259.06,259.2,258.73,259.09,9213.0,259.06,259.2,258.73,259.09,9213.0
2020-11-24 13:00:00,259.15,259.39,258.77,259.24,14114.0,259.15,259.39,258.77,259.24,14114.0
2020-11-24 13:10:00,259.24,259.5,258.79,258.79,7847.0,259.24,259.5,258.79,258.79,7847.0
2020-11-24 13:20:00,258.72,258.97,258.31,258.53,13085.0,258.72,258.97,258.31,258.53,13085.0
2020-11-24 13:30:00,258.63,259.26,258.53,259.22,12726.0,258.63,259.26,258.53,259.22,12726.0
2020-11-24 13:40:00,259.17,259.94,259.09,259.1,14367.0,259.17,259.94,259.09,259.1,14367.0
2020-11-24 13:50:00,258.92,258.97,258.49,258.79,8372.0,258.92,258.97,258.49,258.79,8372.0
2020-11-24 14:00:00,258.8,258.89,257.85,257.95,14827.0,258.8,258.89,257.85,257.95,14827.0
2020-11-24 14:10:00,257.99,258.59,257.67,258.54,21185.0,257.99,258.59,257.67,258.54,21185.0
2020-11-24 14:20:00,258.51,259.27,258.26,258.32,12542.0,258.51,259.27,258.26,258.32,12542.0
2020-11-24 14:30:00,258.37,259.05,258.32,258.95,17843.0,258.37,259.05,258.32,258.95,17843.0
2020-11-24 14:40:00,259.05,259.25,258.43,258.69,18276.0,259.05,259.25,258.43,258.69,18276.0
2020-11-24 14:50:00,258.72,258.99,258.19,258.28,9457.0,258.72,258.99,258.19,258.28,9457.0
2020-11-24 15:00:00,258.33,258.5,257.86,258.04,18436.0,258.33,258.5,257.86,258.04,18436.0
2020-11-24 15:10:00,258.11,258.34,257.65,257.72,16428.0,258.11,258.34,257.65,257.72,16428.0
2020-11-24 15:20:00,257.78,258.34,257.75,258.34,17464.0,257.78,258.34,257.75,258.34,17464.0
2020-11-24 15:30:00,258.38,258.53,258.06,258.18,22271.0,258.38,258.53,258.06,258.18,22271.0
2020-11-24 15:40:00,258.2,258.95,258.2,258.89,39932.0,258.2,258.95,258.2,258.89,39932.0
2020-11-24 15:50:00,258.79,259.25,258.7,258.86,80209.0,258.79,259.25,258.7,258.86,80209.0
2020-11-25 09:30:00,260.87,271.31,260.01,271.31,206881.0,260.87,271.31,260.01,271.31,206881.0
2020-11-25 09:40:00,271.6,279.68,271.54,278.19,216291.0,271.6,279.68,271.54,278.19,216291.0
2020-11-25 09:50:00,278.19,282.5,278.11,280.49,155193.0,278.19,282.5,278.11,280.49,155193.0
2020-11-25 10:00:00,280.55,280.97,274.83,277.64,147691.0,280.55,280.97,274.83,277.64,147691.0
2020-11-25 10:10:00,277.53,278.31,275.13,275.23,88560.0,277.53,278.31,275.13,275.23,88560.0
2020-11-25 10:20:00,274.98,275.47,272.9,274.02,102243.0,274.98,275.47,272.9,274.02,102243.0
2020-11-25 10:30:00,274.06,276.24,273.86,275.78,58512.0,274.06,276.24,273.86,275.78,58512.0
2020-11-25 10:40:00,275.81,276.41,275.44,276.0,42098.0,275.81,276.41,275.44,276.0,42098.0
2020-11-25 10:50:00,276.0,277.4,275.31,275.59,70143.0,276.0,277.4,275.31,275.59,70143.0
2020-11-25 11:00:00,275.59,276.38,275.03,275.45,22650.0,275.59,276.38,275.03,275.45,22650.0
2020-11-25 11:10:00,275.45,277.18,274.24,275.0,44560.0,275.45,277.18,274.24,275.0,44560.0
2020-11-25 11:20:00,274.96,275.45,274.23,275.1,28929.0,274.96,275.45,274.23,275.1,28929.0
2020-11-25 11:30:00,275.3,275.82,274.79,274.91,16235.0,275.3,275.82,274.79,274.91,16235.0
2020-11-25 11:40:00,275.07,275.08,273.28,274.5,25076.0,275.07,275.08,273.28,274.5,25076.0
2020-11-25 11:50:00,274.65,274.76,273.39,274.5,16613.0,274.65,274.76,273.39,274.5,16613.0
2020-11-25 12:00:00,274.31,274.65,273.5,273.81,16039.0,274.31,274.65,273.5,273.81,16039.0
2020-11-25 12:10:00,273.75,275.24,273.41,275.19,17249.0,273.75,275.24,273.41,275.19,17249.0
2020-11-25 12:20:00,275.24,276.5,275.01,275.63,32487.0,275.24,276.5,275.01,275.63,32487.0
2020-11-25 12:30:00,275.61,275.64,274.49,274.81,24037.0,275.61,275.64,274.49,274.81,24037.0
2020-11-25 12:40:00,274.89,274.93,274.07,274.36,19285.0,274.89,274.93,274.07,274.36,19285.0
2020-11-25 12:50:00,274.23,274.62,273.79,274.4,15052.0,274.23,274.62,273.79,274.4,15052.0
2020-11-25 13:00:00,274.31,275.28,274.03,275.28,13712.0,274.31,275.28,274.03,275.28,13712.0
2020-11-25 13:10:00,275.23,275.76,274.97,275.36,49043.0,275.23,275.76,274.97,275.36,49043.0
2020-11-25 13:20:00,275.23,276.72,275.2,275.29,40840.0,275.23,276.72,275.2,275.29,40840.0
2020-11-25 13:30:00,275.38,275.55,274.65,275.05,32353.0,275.38,275.55,274.65,275.05,32353.0
2020-11-25 13:40:00,275.0,275.79,274.79,275.42,27621.0,275.0,275.79,274.79,275.42,27621.0
2020-11-25 13:50:00,275.44,275.98,275.22,275.63,15306.0,275.44,275.98,275.22,275.63,15306.0
2020-11-25 14:00:00,275.48,275.59,274.71,275.0,28774.0,275.48,275.59,274.71,275.0,28774.0
2020-11-25 14:10:00,275.13,275.66,274.71,275.1,34747.0,275.13,275.66,274.71,275.1,34747.0
2020-11-25 14:20:00,275.29,275.68,274.96,275.42,30001.0,275.29,275.68,274.96,275.42,30001.0
2020-11-25 14:30:00,275.46,275.74,274.59,274.59,25397.0,275.46,275.74,274.59,274.59,25397.0
2020-11-25 14:40:00,274.84,275.1,274.22,274.38,20883.0,274.84,275.1,274.22,274.38,20883.0
2020-11-25 14:50:00,274.46,274.99,274.33,274.53,16732.0,274.46,274.99,274.33,274.53,16732.0
2020-11-25 15:00:00,274.58,274.9,273.97,274.47,22543.0,274.58,274.9,273.97,274.47,22543.0
2020-11-25 15:10:00,274.36,274.79,274.28,274.29,24634.0,274.36,274.79,274.28,274.29,24634.0
2020-11-25 15:20:00,274.33,274.7,273.79,274.64,46870.0,274.33,274.7,273.79,274.64,46870.0
2020-11-25 15:30:00,274.68,274.8,272.92,273.0,39892.0,274.68,274.8,272.92,273.0,39892.0
2020-11-25 15:40:00,273.01,273.02,271.7,272.16,52361.0,273.01,273.02,271.7,272.16,52361.0
2020-11-25 15:50:00,272.17,272.64,270.77,271.05,241421.0,272.17,272.64,270.77,271.05,241421.0
2020-11-27 09:30:00,272.84,274.62,270.51,271.79,75008.0,272.84,274.62,270.51,271.79,75008.0
2020-11-27 09:40:00,271.73,273.08,271.15,272.51,27209.0,271.73,273.08,271.15,272.51,27209.0
2020-11-27 09:50:00,272.75,272.97,271.28,272.18,17218.0,272.75,272.97,271.28,272.18,17218.0
2020-11-27 10:00:00,272.38,274.48,272.37,274.0,33856.0,272.38,274.48,272.37,274.0,33856.0
2020-11-27 10:10:00,273.98,274.19,273.37,273.56,23304.0,273.98,274.19,273.37,273.56,23304.0
2020-11-27 10:20:00,273.41,274.94,273.06,274.55,48019.0,273.41,274.94,273.06,274.55,48019.0
2020-11-27 10:30:00,274.63,276.48,274.55,275.04,30609.0,274.63,276.48,274.55,275.04,30609.0
2020-11-27 10:40:00,275.02,275.02,273.37,273.74,38032.0,275.02,275.02,273.37,273.74,38032.0
2020-11-27 10:50:00,273.74,274.04,273.42,273.95,11875.0,273.74,274.04,273.42,273.95,11875.0
2020-11-27 11:00:00,273.94,274.99,273.94,274.91,8773.0,273.94,274.99,273.94,274.91,8773.0
2020-11-27 11:10:00,275.0,275.87,274.61,275.65,11466.0,275.0,275.87,274.61,275.65,11466.0
2020-11-27 11:20:00,275.58,275.79,275.17,275.6,9769.0,275.58,275.79,275.17,275.6,9769.0
2020-11-27 11:30:00,275.37,276.06,274.0,274.16,14016.0,275.37,276.06,274.0,274.16,14016.0
2020-11-27 11:40:00,274.02,274.19,273.1,273.14,9829.0,274.02,274.19,273.1,273.14,9829.0
2020-11-27 11:50:00,273.2,273.76,272.6,272.91,11463.0,273.2,273.76,272.6,272.91,11463.0
2020-11-27 12:00:00,272.82,274.16,272.82,273.94,11477.0,272.82,274.16,272.82,273.94,11477.0
2020-11-27 12:10:00,274.14,274.14,273.4,273.69,11443.0,274.14,274.14,273.4,273.69,11443.0
2020-11-27 12:20:00,273.64,273.8,273.16,273.43,16503.0,273.64,273.8,273.16,273.43,16503.0
2020-11-27 12:30:00,273.41,274.01,273.32,273.45,15827.0,273.41,274.01,273.32,273.45,15827.0
2020-11-27 12:40:00,273.45,273.49,270.97,270.97,36833.0,273.45,273.49,270.97,270.97,36833.0
2020-11-27 12:50:00,271.13,272.8,270.96,272.8,45295.0,271.13,272.8,270.96,272.8,45295.0
2020-11-30 09:30:00,274.7,276.9,274.45,276.13,43259.0,274.7,276.9,274.45,276.13,43259.0
2020-11-30 09:40:00,276.28,276.63,274.24,274.5,36623.0,276.28,276.63,274.24,274.5,36623.0
2020-11-30 09:50:00,274.51,278.62,274.51,277.31,34015.0,274.51,278.62,274.51,277.31,34015.0
2020-11-30 10:00:00,277.56,277.97,276.72,276.84,15792.0,277.56,277.97,276.72,276.84,15792.0
2020-11-30 10:10:00,276.67,277.65,276.35,277.52,17599.0,276.67,277.65,276.35,277.52,17599.0
2020-11-30 10:20:00,277.6,277.62,276.01,276.55,19456.0,277.6,277.62,276.01,276.55,19456.0
2020-11-30 10:30:00,276.46,276.61,274.46,274.51,16353.0,276.46,276.61,274.46,274.51,16353.0
2020-11-30 10:40:00,274.37,274.93,272.21,274.49,22287.0,274.37,274.93,272.21,274.49,22287.0
2020-11-30 10:50:00,274.45,276.65,274.44,276.08,27150.0,274.45,276.65,274.44,276.08,27150.0
2020-11-30 11:00:00,275.94,276.24,275.33,275.87,13410.0,275.94,276.24,275.33,275.87,13410.0
2020-11-30 11:10:00,275.86,276.3,275.34,275.52,10486.0,275.86,276.3,275.34,275.52,10486.0
2020-11-30 11:20:00,275.55,275.98,275.11,275.18,9809.0,275.55,275.98,275.11,275.18,9809.0
2020-11-30 11:30:00,275.14,275.21,274.15,274.81,8022.0,275.14,275.21,274.15,274.81,8022.0
2020-11-30 11:40:00,274.81,275.98,274.66,275.4,10178.0,274.81,275.98,274.66,275.4,10178.0
2020-11-30 11:50:00,275.5,275.57,274.87,274.93,9241.0,275.5,275.57,274.87,274.93,9241.0
2020-11-30 12:00:00,275.16,275.44,274.59,274.69,8461.0,275.16,275.44,274.59,274.69,8461.0
2020-11-30 12:10:00,274.75,276.63,274.58,276.58,13949.0,274.75,276.63,274.58,276.58,13949.0
2020-11-30 12:20:00,276.59,277.06,275.52,276.28,17676.0,276.59,277.06,275.52,276.28,17676.0
2020-11-30 12:30:00,276.27,276.75,276.22,276.54,7706.0,276.27,276.75,276.22,276.54,7706.0
2020-11-30 12:40:00,276.66,277.27,276.42,277.13,9395.0,276.66,277.27,276.42,277.13,9395.0
2020-11-30 12:50:00,276.99,277.85,276.82,277.42,9770.0,276.99,277.85,276.82,277.42,9770.0
2020-11-30 13:00:00,277.43,278.82,277.39,278.66,20560.0,277.43,278.82,277.39,278.66,20560.0
2020-11-30 13:10:00,278.6,279.43,278.39,279.0,24605.0,278.6,279.43,278.39,279.0,24605.0
2020-11-30 13:20:00,278.96,279.28,278.56,278.65,11237.0,278.96,279.28,278.56,278.65,11237.0
2020-11-30 13:30:00,278.82,279.5,278.76,279.5,15906.0,278.82,279.5,278.76,279.5,15906.0
2020-11-30 13:40:00,279.5,279.92,279.28,279.9,13556.0,279.5,279.92,279.28,279.9,13556.0
2020-11-30 13:50:00,279.9,280.2,279.69,279.81,23403.0,279.9,280.2,279.69,279.81,23403.0
2020-11-30 14:00:00,279.7,279.77,278.83,279.22,10428.0,279.7,279.77,278.83,279.22,10428.0
2020-11-30 14:10:00,279.15,279.72,278.81,279.55,21065.0,279.15,279.72,278.81,279.55,21065.0
2020-11-30 14:20:00,279.66,279.99,279.15,279.5,19908.0,279.66,279.99,279.15,279.5,19908.0
2020-11-30 14:30:00,279.44,279.51,279.11,279.51,14717.0,279.44,279.51,279.11,279.51,14717.0
2020-11-30 14:40:00,279.81,279.96,279.46,279.59,11717.0,279.81,279.96,279.46,279.59,11717.0
2020-11-30 14:50:00,279.54,279.71,279.05,279.55,12027.0,279.54,279.71,279.05,279.55,12027.0
2020-11-30 15:00:00,279.73,280.8,279.62,280.12,18323.0,279.73,280.8,279.62,280.12,18323.0
2020-11-30 15:10:00,280.21,280.63,279.7,280.54,10419.0,280.21,280.63,279.7,280.54,10419.0
2020-11-30 15:20:00,280.43,280.76,279.89,279.98,20888.0,280.43,280.76,279.89,279.98,20888.0
2020-11-30 15:30:00,279.89,280.59,279.72,280.26,21458.0,279.89,280.59,279.72,280.26,21458.0
2020-11-30 15:40:00,280.25,280.32,279.37,280.03,22932.0,280.25,280.32,279.37,280.03,22932.0
2020-11-30 15:50:00,280.08,281.35,279.36,280.32,145630.0,280.08,281.35,279.36,280.32,145630.0
2020-12-01 09:30:00,281.7,282.02,275.34,275.34,58245.0,281.7,282.02,275.34,275.34,58245.0
2020-12-01 09:40:00,275.55,278.08,275.54,277.84,22143.0,275.55,278.08,275.54,277.84,22143.0
2020-12-01 09:50:00,277.88,279.93,277.45,279.93,22346.0,277.88,279.93,277.45,279.93,22346.0
2020-12-01 10:00:00,279.94,281.41,279.7,280.35,16485.0,279.94,281.41,279.7,280.35,16485.0
2020-12-01 10:10:00,280.46,280.46,279.06,279.35,13292.0,280.46,280.46,279.06,279.35,13292.0
2020-12-01 10:20:00,279.31,279.31,277.25,277.69,10649.0,279.31,279.31,277.25,277.69,10649.0
2020-12-01 10:30:00,277.69,277.79,276.62,276.83,14367.0,277.69,277.79,276.62,276.83,14367.0
2020-12-01 10:40:00,276.75,277.76,276.69,277.76,17645.0,276.75,277.76,276.69,277.76,17645.0
2020-12-01 10:50:00,277.76,278.34,277.0,277.03,29414.0,277.76,278.34,277.0,277.03,29414.0
2020-12-01 11:00:00,277.04,278.25,277.04,278.22,6731.0,277.04,278.25,277.04,278.22,6731.0
2020-12-01 11:10:00,278.35,278.49,277.54,277.73,12712.0,278.35,278.49,277.54,277.73,12712.0
2020-12-01 11:20:00,277.77,278.96,277.74,278.84,9555.0,277.77,278.96,277.74,278.84,9555.0
2020-12-01 11:30:00,278.73,278.86,277.42,278.3,9425.0,278.73,278.86,277.42,278.3,9425.0
2020-12-01 11:40:00,278.19,278.53,277.81,278.02,8317.0,278.19,278.53,277.81,278.02,8317.0
2020-12-01 11:50:00,277.83,278.17,276.43,276.43,15251.0,277.83,278.17,276.43,276.43,15251.0
2020-12-01 12:00:00,276.53,277.12,275.96,277.03,16784.0,276.53,277.12,275.96,277.03,16784.0
2020-12-01 12:10:00,277.1,277.39,276.42,276.61,13335.0,277.1,277.39,276.42,276.61,13335.0
2020-12-01 12:20:00,276.62,276.87,276.08,276.57,13961.0,276.62,276.87,276.08,276.57,13961.0
2020-12-01 12:30:00,276.63,277.23,276.3,276.44,9086.0,276.63,277.23,276.3,276.44,9086.0
2020-12-01 12:40:00,276.43,276.43,275.16,275.72,11686.0,276.43,276.43,275.16,275.72,11686.0
2020-12-01 12:50:00,275.8,276.6,275.69,276.43,11561.0,275.8,276.6,275.69,276.43,11561.0
2020-12-01 13:00:00,276.47,276.98,276.19,276.97,7848.0,276.47,276.98,276.19,276.97,7848.0
2020-12-01 13:10:00,276.88,277.09,276.48,276.76,5300.0,276.88,277.09,276.48,276.76,5300.0
2020-12-01 13:20:00,276.6,277.27,276.6,277.27,12379.0,276.6,277.27,276.6,277.27,12379.0
2020-12-01 13:30:00,277.19,277.44,277.05,277.07,11460.0,277.19,277.44,277.05,277.07,11460.0
2020-12-01 13:40:00,277.04,278.26,277.02,278.26,9419.0,277.04,278.26,277.02,278.26,9419.0
2020-12-01 13:50:00,278.23,278.75,278.18,278.46,15040.0,278.23,278.75,278.18,278.46,15040.0
2020-12-01 14:00:00,278.66,279.0,278.66,278.74,7002.0,278.66,279.0,278.66,278.74,7002.0
2020-12-01 14:10:00,278.84,279.22,277.83,278.61,14340.0,278.84,279.22,277.83,278.61,14340.0
2020-12-01 14:20:00,278.49,278.86,278.32,278.32,7329.0,278.49,278.86,278.32,278.32,7329.0
2020-12-01 14:30:00,278.23,278.54,278.07,278.52,9931.0,278.23,278.54,278.07,278.52,9931.0
2020-12-01 14:40:00,278.6,279.39,278.6,278.79,6932.0,278.6,279.39,278.6,278.79,6932.0
2020-12-01 14:50:00,278.84,278.98,277.93,278.78,10426.0,278.84,278.98,277.93,278.78,10426.0
2020-12-01 15:00:00,278.8,279.03,278.16,278.35,13390.0,278.8,279.03,278.16,278.35,13390.0
2020-12-01 15:10:00,278.17,279.01,278.13,278.45,9326.0,278.17,279.01,278.13,278.45,9326.0
2020-12-01 15:20:00,278.48,279.01,278.38,279.01,10387.0,278.48,279.01,278.38,279.01,10387.0
2020-12-01 15:30:00,279.08,279.18,278.1,278.55,10821.0,279.08,279.18,278.1,278.55,10821.0
2020-12-01 15:40:00,278.45,278.59,277.77,278.59,18654.0,278.45,278.59,277.77,278.59,18654.0
2020-12-01 15:50:00,278.42,279.42,277.9,279.2,60653.0,278.42,279.42,277.9,279.2,60653.0
2020-12-02 09:30:00,277.99,279.16,276.53,276.85,54873.0,277.99,279.16,276.53,276.85,54873.0
2020-12-02 09:40:00,276.53,277.3,274.3,274.68,27269.0,276.53,277.3,274.3,274.68,27269.0
2020-12-02 09:50:00,274.68,276.02,274.53,276.01,35246.0,274.68,276.02,274.53,276.01,35246.0
2020-12-02 10:00:00,276.25,277.0,275.48,276.28,16568.0,276.25,277.0,275.48,276.28,16568.0
2020-12-02 10:10:00,276.26,276.54,275.19,275.78,17658.0,276.26,276.54,275.19,275.78,17658.0
2020-12-02 10:20:00,275.77,276.33,275.23,276.2,8459.0,275.77,276.33,275.23,276.2,8459.0
2020-12-02 10:30:00,276.24,276.56,275.17,275.58,16612.0,276.24,276.56,275.17,275.58,16612.0
2020-12-02 10:40:00,275.76,275.77,275.08,275.17,23133.0,275.76,275.77,275.08,275.17,23133.0
2020-12-02 10:50:00,274.98,275.3,274.7,275.24,21611.0,274.98,275.3,274.7,275.24,21611.0
2020-12-02 11:00:00,275.19,276.1,274.9,276.1,11552.0,275.19,276.1,274.9,276.1,11552.0
2020-12-02 11:10:00,276.1,276.23,275.11,275.63,20989.0,276.1,276.23,275.11,275.63,20989.0
2020-12-02 11:20:00,275.77,276.09,275.4,275.87,14218.0,275.77,276.09,275.4,275.87,14218.0
2020-12-02 11:30:00,275.97,276.13,275.28,275.69,7736.0,275.97,276.13,275.28,275.69,7736.0
2020-12-02 11:40:00,275.68,276.22,275.22,275.26,11982.0,275.68,276.22,275.22,275.26,11982.0
2020-12-02 11:50:00,275.12,275.54,275.12,275.41,10245.0,275.12,275.54,275.12,275.41,10245.0
2020-12-02 12:00:00,275.48,275.58,275.2,275.5,17609.0,275.48,275.58,275.2,275.5,17609.0
2020-12-02 12:10:00,275.45,275.51,275.01,275.23,30711.0,275.45,275.51,275.01,275.23,30711.0
2020-12-02 12:20:00,275.18,275.54,274.97,275.4,8363.0,275.18,275.54,274.97,275.4,8363.0
2020-12-02 12:30:00,275.26,275.38,275.12,275.24,11589.0,275.26,275.38,275.12,275.24,11589.0
2020-12-02 12:40:00,275.24,275.24,274.57,275.05,16271.0,275.24,275.24,274.57,275.05,16271.0
2020-12-02 12:50:00,275.06,275.32,274.43,274.43,12604.0,275.06,275.32,274.43,274.43,12604.0
2020-12-02 13:00:00,274.42,275.08,274.42,274.84,14012.0,274.42,275.08,274.42,274.84,14012.0
2020-12-02 13:10:00,274.82,275.57,274.73,275.22,7835.0,274.82,275.57,274.73,275.22,7835.0
2020-12-02 13:20:00,275.23,275.49,275.02,275.26,15984.0,275.23,275.49,275.02,275.26,15984.0
2020-12-02 13:30:00,275.28,275.34,274.44,274.52,17923.0,275.28,275.34,274.44,274.52,17923.0
2020-12-02 13:40:00,274.35,274.64,273.82,274.48,19489.0,274.35,274.64,273.82,274.48,19489.0
2020-12-02 13:50:00,274.47,274.9,274.33,274.84,11617.0,274.47,274.9,274.33,274.84,11617.0
2020-12-02 14:00:00,274.7,274.86,273.76,274.01,17789.0,274.7,274.86,273.76,274.01,17789.0
2020-12-02 14:10:00,273.92,275.26,273.78,275.26,17004.0,273.92,275.26,273.78,275.26,17004.0
2020-12-02 14:20:00,275.27,275.57,275.02,275.5,10078.0,275.27,275.57,275.02,275.5,10078.0
2020-12-02 14:30:00,275.5,275.6,275.16,275.16,11582.0,275.5,275.6,275.16,275.16,11582.0
2020-12-02 14:40:00,275.25,275.6,274.79,274.97,25476.0,275.25,275.6,274.79,274.97,25476.0
2020-12-02 14:50:00,274.84,275.72,274.74,275.44,12523.0,274.84,275.72,274.74,275.44,12523.0
2020-12-02 15:00:00,275.44,275.68,275.29,275.4,17651.0,275.44,275.68,275.29,275.4,17651.0
2020-12-02 15:10:00,275.39,275.61,274.59,274.75,20145.0,275.39,275.61,274.59,274.75,20145.0
2020-12-02 15:20:00,274.81,275.33,274.76,275.06,15948.0,274.81,275.33,274.76,275.06,15948.0
2020-12-02 15:30:00,275.11,275.54,275.03,275.11,13103.0,275.11,275.54,275.03,275.11,13103.0
2020-12-02 15:40:00,275.12,276.0,275.09,275.72,19359.0,275.12,276.0,275.09,275.72,19359.0
2020-12-02 15:50:00,275.78,277.32,275.5,277.06,83520.0,275.78,277.32,275.5,277.06,83520.0
2020-12-03 09:30:00,276.0,277.43,275.71,277.0,46765.0,276.0,277.43,275.71,277.0,46765.0
2020-12-03 09:40:00,277.06,277.5,276.35,277.04,42653.0,277.06,277.5,276.35,277.04,42653.0
2020-12-03 09:50:00,277.15,277.87,276.69,277.87,87097.0,277.15,277.87,276.69,277.87,87097.0
2020-12-03 10:00:00,277.89,279.75,277.42,279.44,38697.0,277.89,279.75,277.42,279.44,38697.0
2020-12-03 10:10:00,279.44,279.79,278.77,278.92,43035.0,279.44,279.79,278.77,278.92,43035.0
2020-12-03 10:20:00,279.01,279.32,278.23,278.24,23897.0,279.01,279.32,278.23,278.24,23897.0
2020-12-03 10:30:00,278.37,279.09,277.51,277.66,11701.0,278.37,279.09,277.51,277.66,11701.0
2020-12-03 10:40:00,277.7,277.73,277.05,277.15,11813.0,277.7,277.73,277.05,277.15,11813.0
2020-12-03 10:50:00,277.14,278.39,277.06,277.42,4092.0,277.14,278.39,277.06,277.42,4092.0
2020-12-03 11:00:00,277.75,278.69,277.75,278.22,8411.0,277.75,278.69,277.75,278.22,8411.0
2020-12-03 11:10:00,277.97,278.98,277.69,278.73,8648.0,277.97,278.98,277.69,278.73,8648.0
2020-12-03 11:20:00,278.74,279.15,278.45,278.94,9517.0,278.74,279.15,278.45,278.94,9517.0
2020-12-03 11:30:00,278.94,279.16,278.51,278.81,10713.0,278.94,279.16,278.51,278.81,10713.0
2020-12-03 11:40:00,278.96,279.13,278.42,278.62,12554.0,278.96,279.13,278.42,278.62,12554.0
2020-12-03 11:50:00,278.35,279.0,278.26,278.91,7762.0,278.35,279.0,278.26,278.91,7762.0
2020-12-03 12:00:00,278.98,279.24,278.18,278.42,10616.0,278.98,279.24,278.18,278.42,10616.0
2020-12-03 12:10:00,278.41,278.57,277.4,277.46,12511.0,278.41,278.57,277.4,277.46,12511.0
2020-12-03 12:20:00,277.65,278.01,277.58,278.01,5427.0,277.65,278.01,277.58,278.01,5427.0
2020-12-03 12:30:00,278.19,278.71,277.49,277.71,9906.0,278.19,278.71,277.49,277.71,9906.0
2020-12-03 12:40:00,277.71,278.11,277.35,277.38,10637.0,277.71,278.11,277.35,277.38,10637.0
2020-12-03 12:50:00,277.32,277.65,277.01,277.47,13186.0,277.32,277.65,277.01,277.47,13186.0
2020-12-03 13:00:00,277.47,277.62,277.23,277.33,14586.0,277.47,277.62,277.23,277.33,14586.0
2020-12-03 13:10:00,277.42,278.9,277.33,278.69,22349.0,277.42,278.9,277.33,278.69,22349.0
2020-12-03 13:20:00,278.66,279.05,278.35,278.83,15271.0,278.66,279.05,278.35,278.83,15271.0
2020-12-03 13:30:00,278.81,279.06,278.47,278.49,20717.0,278.81,279.06,278.47,278.49,20717.0
2020-12-03 13:40:00,278.51,279.06,278.51,278.99,23940.0,278.51,279.06,278.51,278.99,23940.0
2020-12-03 13:50:00,279.0,279.0,278.2,278.49,17895.0,279.0,279.0,278.2,278.49,17895.0
2020-12-03 14:00:00,278.62,279.05,278.51,279.04,22701.0,278.62,279.05,278.51,279.04,22701.0
2020-12-03 14:10:00,279.04,279.04,278.52,278.52,25574.0,279.04,279.04,278.52,278.52,25574.0
2020-12-03 14:20:00,278.44,278.57,277.1,277.25,41061.0,278.44,278.57,277.1,277.25,41061.0
2020-12-03 14:30:00,277.33,277.66,277.09,277.39,36970.0,277.33,277.66,277.09,277.39,36970.0
2020-12-03 14:40:00,277.4,277.54,277.07,277.09,26185.0,277.4,277.54,277.07,277.09,26185.0
2020-12-03 14:50:00,277.07,277.52,277.02,277.18,27269.0,277.07,277.52,277.02,277.18,27269.0
2020-12-03 15:00:00,277.18,277.87,277.06,277.6,22180.0,277.18,277.87,277.06,277.6,22180.0
2020-12-03 15:10:00,277.62,278.08,277.43,277.79,25247.0,277.62,278.08,277.43,277.79,25247.0
2020-12-03 15:20:00,277.79,278.58,277.71,278.15,27394.0,277.79,278.58,277.71,278.15,27394.0
2020-12-03 15:30:00,278.12,278.49,277.46,278.0,27747.0,278.12,278.49,277.46,278.0,27747.0
2020-12-03 15:40:00,277.95,278.1,276.97,277.84,35193.0,277.95,278.1,276.97,277.84,35193.0
2020-12-03 15:50:00,277.81,277.82,276.53,277.34,67141.0,277.81,277.82,276.53,277.34,67141.0
2020-12-04 09:30:00,277.6,281.12,277.29,280.99,25471.0,277.6,281.12,277.29,280.99,25471.0
2020-12-04 09:40:00,281.0,281.53,279.24,280.28,39375.0,281.0,281.53,279.24,280.28,39375.0
2020-12-04 09:50:00,280.28,280.92,279.66,279.98,53175.0,280.28,280.92,279.66,279.98,53175.0
2020-12-04 10:00:00,279.98,280.0,278.86,279.05,37228.0,279.98,280.0,278.86,279.05,37228.0
2020-12-04 10:10:00,279.0,279.52,278.67,279.13,11432.0,279.0,279.52,278.67,279.13,11432.0
2020-12-04 10:20:00,279.13,279.36,277.88,277.88,16339.0,279.13,279.36,277.88,277.88,16339.0
2020-12-04 10:30:00,277.83,278.93,277.83,278.56,12265.0,277.83,278.93,277.83,278.56,12265.0
2020-12-04 10:40:00,278.63,279.51,278.25,278.88,52203.0,278.63,279.51,278.25,278.88,52203.0
2020-12-04 10:50:00,278.99,279.26,278.48,278.62,9871.0,278.99,279.26,278.48,278.62,9871.0
2020-12-04 11:00:00,278.77,278.82,278.4,278.73,13136.0,278.77,278.82,278.4,278.73,13136.0
2020-12-04 11:10:00,278.66,279.69,278.48,279.68,23940.0,278.66,279.69,278.48,279.68,23940.0
2020-12-04 11:20:00,280.0,280.49,279.9,280.01,57564.0,280.0,280.49,279.9,280.01,57564.0
2020-12-04 11:30:00,279.98,281.79,279.8,281.37,15538.0,279.98,281.79,279.8,281.37,15538.0
2020-12-04 11:40:00,281.38,281.75,280.57,281.04,38544.0,281.38,281.75,280.57,281.04,38544.0
2020-12-04 11:50:00,281.13,281.29,280.27,280.46,16493.0,281.13,281.29,280.27,280.46,16493.0
2020-12-04 12:00:00,280.32,280.5,280.11,280.44,5360.0,280.32,280.5,280.11,280.44,5360.0
2020-12-04 12:10:00,280.61,281.14,280.45,280.76,26509.0,280.61,281.14,280.45,280.76,26509.0
2020-12-04 12:20:00,280.78,281.0,280.26,280.65,56592.0,280.78,281.0,280.26,280.65,56592.0
2020-12-04 12:30:00,280.67,281.58,280.54,281.05,29533.0,280.67,281.58,280.54,281.05,29533.0
2020-12-04 12:40:00,281.13,281.3,280.64,280.75,28426.0,281.13,281.3,280.64,280.75,28426.0
2020-12-04 12:50:00,280.71,281.0,280.57,280.61,24312.0,280.71,281.0,280.57,280.61,24312.0
2020-12-04 13:00:00,280.6,281.16,280.27,280.27,33957.0,280.6,281.16,280.27,280.27,33957.0
2020-12-04 13:10:00,280.43,280.43,280.04,280.07,15546.0,280.43,280.43,280.04,280.07,15546.0
2020-12-04 13:20:00,280.07,280.13,279.73,279.79,18745.0,280.07,280.13,279.73,279.79,18745.0
2020-12-04 13:30:00,279.79,279.8,279.49,279.5,36984.0,279.79,279.8,279.49,279.5,36984.0
2020-12-04 13:40:00,279.48,279.7,279.15,279.15,44913.0,279.48,279.7,279.15,279.15,44913.0
2020-12-04 13:50:00,279.15,279.16,278.71,278.81,17742.0,279.15,279.16,278.71,278.81,17742.0
2020-12-04 14:00:00,278.76,278.9,278.13,278.18,20175.0,278.76,278.9,278.13,278.18,20175.0
2020-12-04 14:10:00,278.25,278.25,277.94,278.01,30306.0,278.25,278.25,277.94,278.01,30306.0
2020-12-04 14:20:00,278.01,278.1,277.69,277.85,23095.0,278.01,278.1,277.69,277.85,23095.0
2020-12-04 14:30:00,277.89,278.14,277.88,277.94,19826.0,277.89,278.14,277.88,277.94,19826.0
2020-12-04 14:40:00,278.04,278.54,277.88,278.0,49752.0,278.04,278.54,277.88,278.0,49752.0
2020-12-04 14:50:00,278.01,278.26,277.93,278.02,13812.0,278.01,278.26,277.93,278.02,13812.0
2020-12-04 15:00:00,278.03,278.14,277.49,277.49,23119.0,278.03,278.14,277.49,277.49,23119.0
2020-12-04 15:10:00,277.5,277.85,276.97,277.83,23925.0,277.5,277.85,276.97,277.83,23925.0
2020-12-04 15:20:00,277.76,278.43,277.37,277.84,20273.0,277.76,278.43,277.37,277.84,20273.0
2020-12-04 15:30:00,277.84,277.91,277.21,277.26,8245.0,277.84,277.91,277.21,277.26,8245.0
2020-12-04 15:40:00,277.25,277.81,277.25,277.66,15445.0,277.25,277.81,277.25,277.66,15445.0
2020-12-04 15:50:00,277.6,278.25,277.52,278.05,35256.0,277.6,278.25,277.52,278.05,35256.0
2020-12-07 09:30:00,278.17,280.86,278.0,279.88,64946.0,278.17,280.86,278.0,279.88,64946.0
2020-12-07 09:40:00,279.77,280.17,278.44,278.53,6734.0,279.77,280.17,278.44,278.53,6734.0
2020-12-07 09:50:00,278.43,279.33,278.17,279.1,43912.0,278.43,279.33,278.17,279.1,43912.0
2020-12-07 10:00:00,279.16,279.51,278.86,278.95,66979.0,279.16,279.51,278.86,278.95,66979.0
2020-12-07 10:10:00,279.02,279.18,278.84,279.13,19308.0,279.02,279.18,278.84,279.13,19308.0
2020-12-07 10:20:00,279.24,279.96,278.91,278.91,100963.0,279.24,279.96,278.91,278.91,100963.0
2020-12-07 10:30:00,279.05,279.41,278.84,278.85,37630.0,279.05,279.41,278.84,278.85,37630.0
2020-12-07 10:40:00,278.85,281.26,278.74,281.09,27695.0,278.85,281.26,278.74,281.09,27695.0
2020-12-07 10:50:00,281.21,282.27,281.05,281.84,24967.0,281.21,282.27,281.05,281.84,24967.0
2020-12-07 11:00:00,281.81,281.81,280.33,281.16,6136.0,281.81,281.81,280.33,281.16,6136.0
2020-12-07 11:10:00,281.37,281.42,280.6,280.81,10904.0,281.37,281.42,280.6,280.81,10904.0
2020-12-07 11:20:00,280.89,281.15,280.65,280.95,6610.0,280.89,281.15,280.65,280.95,6610.0
2020-12-07 11:30:00,280.99,281.0,280.36,280.54,6496.0,280.99,281.0,280.36,280.54,6496.0
2020-12-07 11:40:00,280.36,280.91,280.18,280.67,5138.0,280.36,280.91,280.18,280.67,5138.0
2020-12-07 11:50:00,280.99,281.44,280.11,280.11,27249.0,280.99,281.44,280.11,280.11,27249.0
2020-12-07 12:00:00,280.13,280.19,279.79,279.79,22883.0,280.13,280.19,279.79,279.79,22883.0
2020-12-07 12:10:00,279.88,280.12,279.88,279.9,5046.0,279.88,280.12,279.88,279.9,5046.0
2020-12-07 12:20:00,279.74,280.22,279.74,280.07,6430.0,279.74,280.22,279.74,280.07,6430.0
2020-12-07 12:30:00,280.15,280.15,279.18,279.89,20522.0,280.15,280.15,279.18,279.89,20522.0
2020-12-07 12:40:00,280.0,280.19,279.51,279.69,4443.0,280.0,280.19,279.51,279.69,4443.0
2020-12-07 12:50:00,279.69,279.7,279.32,279.49,5658.0,279.69,279.7,279.32,279.49,5658.0
2020-12-07 13:00:00,279.52,279.65,279.18,279.27,4105.0,279.52,279.65,279.18,279.27,4105.0
2020-12-07 13:10:00,279.22,279.49,279.07,279.49,9682.0,279.22,279.49,279.07,279.49,9682.0
2020-12-07 13:20:00,279.44,280.31,279.13,279.86,47264.0,279.44,280.31,279.13,279.86,47264.0
2020-12-07 13:30:00,279.88,280.02,279.62,280.02,5690.0,279.88,280.02,279.62,280.02,5690.0
2020-12-07 13:40:00,279.9,279.91,278.9,279.04,10407.0,279.9,279.91,278.9,279.04,10407.0
2020-12-07 13:50:00,278.99,279.29,278.85,279.21,6333.0,278.99,279.29,278.85,279.21,6333.0
2020-12-07 14:00:00,279.05,279.09,278.65,278.98,8669.0,279.05,279.09,278.65,278.98,8669.0
2020-12-07 14:10:00,278.95,279.15,278.67,278.95,8361.0,278.95,279.15,278.67,278.95,8361.0
2020-12-07 14:20:00,278.93,279.33,278.9,279.17,4724.0,278.93,279.33,278.9,279.17,4724.0
2020-12-07 14:30:00,279.06,279.37,278.89,279.04,6542.0,279.06,279.37,278.89,279.04,6542.0
2020-12-07 14:40:00,278.94,279.17,278.91,279.0,12467.0,278.94,279.17,278.91,279.0,12467.0
2020-12-07 14:50:00,278.91,279.07,278.83,278.93,9355.0,278.91,279.07,278.83,278.93,9355.0
2020-12-07 15:00:00,278.97,279.13,278.74,279.04,13931.0,278.97,279.13,278.74,279.04,13931.0
2020-12-07 15:10:00,279.06,279.61,279.02,279.36,7222.0,279.06,279.61,279.02,279.36,7222.0
2020-12-07 15:20:00,279.52,279.54,279.04,279.08,5764.0,279.52,279.54,279.04,279.08,5764.0
2020-12-07 15:30:00,279.08,279.12,278.89,279.07,6740.0,279.08,279.12,278.89,279.07,6740.0
2020-12-07 15:40:00,278.94,279.31,278.73,279.19,29032.0,278.94,279.31,278.73,279.19,29032.0
2020-12-07 15:50:00,279.14,281.0,279.05,280.8,88639.0,279.14,281.0,279.05,280.8,88639.0
2020-12-08 09:30:00,281.53,283.37,280.94,281.5,23814.0,281.53,283.37,280.94,281.5,23814.0
2020-12-08 09:40:00,281.26,281.92,280.31,281.58,6828.0,281.26,281.92,280.31,281.58,6828.0
2020-12-08 09:50:00,281.56,281.74,280.37,281.74,19940.0,281.56,281.74,280.37,281.74,19940.0
2020-12-08 10:00:00,281.79,283.78,281.78,283.29,20670.0,281.79,283.78,281.78,283.29,20670.0
2020-12-08 10:10:00,283.26,283.69,282.75,283.18,15945.0,283.26,283.69,282.75,283.18,15945.0
2020-12-08 10:20:00,283.09,283.49,282.44,283.4,17611.0,283.09,283.49,282.44,283.4,17611.0
2020-12-08 10:30:00,283.37,284.28,283.37,284.14,13272.0,283.37,284.28,283.37,284.14,13272.0
2020-12-08 10:40:00,284.19,285.44,284.18,285.41,13588.0,284.19,285.44,284.18,285.41,13588.0
2020-12-08 10:50:00,285.34,285.61,285.19,285.28,10328.0,285.34,285.61,285.19,285.28,10328.0
2020-12-08 11:00:00,285.19,285.19,284.36,284.59,21129.0,285.19,285.19,284.36,284.59,21129.0
2020-12-08 11:10:00,284.57,284.89,284.04,284.42,9508.0,284.57,284.89,284.04,284.42,9508.0
2020-12-08 11:20:00,284.59,285.8,284.59,285.8,20119.0,284.59,285.8,284.59,285.8,20119.0
2020-12-08 11:30:00,285.86,285.86,285.16,285.85,16413.0,285.86,285.86,285.16,285.85,16413.0
2020-12-08 11:40:00,285.84,285.97,284.69,285.03,12012.0,285.84,285.97,284.69,285.03,12012.0
2020-12-08 11:50:00,284.87,285.62,284.87,285.62,13192.0,284.87,285.62,284.87,285.62,13192.0
2020-12-08 12:00:00,285.59,285.91,284.99,285.38,15009.0,285.59,285.91,284.99,285.38,15009.0
2020-12-08 12:10:00,285.27,285.38,284.75,284.92,10926.0,285.27,285.38,284.75,284.92,10926.0
2020-12-08 12:20:00,284.94,285.45,284.71,285.34,11743.0,284.94,285.45,284.71,285.34,11743.0
2020-12-08 12:30:00,285.28,285.65,285.19,285.65,6672.0,285.28,285.65,285.19,285.65,6672.0
2020-12-08 12:40:00,285.64,285.71,285.01,285.26,8288.0,285.64,285.71,285.01,285.26,8288.0
2020-12-08 12:50:00,285.29,285.52,285.09,285.09,7767.0,285.29,285.52,285.09,285.09,7767.0
2020-12-08 13:00:00,285.11,285.74,284.87,285.61,4927.0,285.11,285.74,284.87,285.61,4927.0
2020-12-08 13:10:00,285.53,285.91,285.4,285.49,3928.0,285.53,285.91,285.4,285.49,3928.0
2020-12-08 13:20:00,285.48,285.87,285.35,285.72,6564.0,285.48,285.87,285.35,285.72,6564.0
2020-12-08 13:30:00,285.82,286.24,285.67,285.95,10633.0,285.82,286.24,285.67,285.95,10633.0
2020-12-08 13:40:00,286.06,286.13,285.63,285.72,6122.0,286.06,286.13,285.63,285.72,6122.0
2020-12-08 13:50:00,285.61,285.83,285.22,285.3,5505.0,285.61,285.83,285.22,285.3,5505.0
2020-12-08 14:00:00,285.35,285.36,284.75,284.9,5160.0,285.35,285.36,284.75,284.9,5160.0
2020-12-08 14:10:00,284.97,285.12,284.72,284.94,6723.0,284.97,285.12,284.72,284.94,6723.0
2020-12-08 14:20:00,284.95,285.48,284.89,285.43,7205.0,284.95,285.48,284.89,285.43,7205.0
2020-12-08 14:30:00,285.43,285.43,284.88,285.05,6762.0,285.43,285.43,284.88,285.05,6762.0
2020-12-08 14:40:00,285.1,285.31,284.7,284.7,7168.0,285.1,285.31,284.7,284.7,7168.0
2020-12-08 14:50:00,284.82,284.98,284.36,284.43,9350.0,284.82,284.98,284.36,284.43,9350.0
2020-12-08 15:00:00,284.37,284.52,283.98,284.32,21820.0,284.37,284.52,283.98,284.32,21820.0
2020-12-08 15:10:00,284.32,284.51,283.84,284.27,10443.0,284.32,284.51,283.84,284.27,10443.0
2020-12-08 15:20:00,284.24,284.34,283.68,283.8,12067.0,284.24,284.34,283.68,283.8,12067.0
2020-12-08 15:30:00,283.79,284.13,283.55,283.87,15105.0,283.79,284.13,283.55,283.87,15105.0
2020-12-08 15:40:00,283.85,284.17,283.73,283.9,13908.0,283.85,284.17,283.73,283.9,13908.0
2020-12-08 15:50:00,284.03,284.91,284.0,284.53,43318.0,284.03,284.91,284.0,284.53,43318.0
2020-12-09 09:30:00,288.81,289.0,285.0,288.29,52294.0,288.81,289.0,285.0,288.29,52294.0
2020-12-09 09:40:00,288.5,289.39,286.74,287.36,22920.0,288.5,289.39,286.74,287.36,22920.0
2020-12-09 09:50:00,287.68,288.26,287.15,288.21,15444.0,287.68,288.26,287.15,288.21,15444.0
2020-12-09 10:00:00,287.85,287.86,286.5,286.97,10171.0,287.85,287.86,286.5,286.97,10171.0
2020-12-09 10:10:00,286.76,287.91,286.11,287.67,15954.0,286.76,287.91,286.11,287.67,15954.0
2020-12-09 10:20:00,287.68,288.6,286.88,286.91,33564.0,287.68,288.6,286.88,286.91,33564.0
2020-12-09 10:30:00,286.95,287.37,286.49,287.15,11928.0,286.95,287.37,286.49,287.15,11928.0
2020-12-09 10:40:00,287.15,288.69,287.15,288.5,8677.0,287.15,288.69,287.15,288.5,8677.0
2020-12-09 10:50:00,288.69,289.45,288.55,289.16,18364.0,288.69,289.45,288.55,289.16,18364.0
2020-12-09 11:00:00,289.31,289.34,288.01,288.47,16334.0,289.31,289.34,288.01,288.47,16334.0
2020-12-09 11:10:00,288.59,288.61,287.07,287.07,15149.0,288.59,288.61,287.07,287.07,15149.0
2020-12-09 11:20:00,287.03,287.51,286.75,287.33,7405.0,287.03,287.51,286.75,287.33,7405.0
2020-12-09 11:30:00,287.24,287.24,286.07,287.06,8579.0,287.24,287.24,286.07,287.06,8579.0
2020-12-09 11:40:00,286.8,287.21,286.49,287.0,31024.0,286.8,287.21,286.49,287.0,31024.0
2020-12-09 11:50:00,286.92,287.45,286.85,287.44,5208.0,286.92,287.45,286.85,287.44,5208.0
2020-12-09 12:00:00,287.31,287.31,286.53,286.83,25859.0,287.31,287.31,286.53,286.83,25859.0
2020-12-09 12:10:00,286.75,287.05,285.01,285.56,51600.0,286.75,287.05,285.01,285.56,51600.0
2020-12-09 12:20:00,285.56,285.84,285.4,285.83,15409.0,285.56,285.84,285.4,285.83,15409.0
2020-12-09 12:30:00,285.75,285.75,284.73,284.87,11479.0,285.75,285.75,284.73,284.87,11479.0
2020-12-09 12:40:00,284.77,285.03,283.01,283.02,46312.0,284.77,285.03,283.01,283.02,46312.0
2020-12-09 12:50:00,282.91,283.69,282.39,283.07,13655.0,282.91,283.69,282.39,283.07,13655.0
2020-12-09 13:00:00,283.07,283.93,282.73,283.84,10227.0,283.07,283.93,282.73,283.84,10227.0
2020-12-09 13:10:00,283.58,283.6,282.38,282.46,6792.0,283.58,283.6,282.38,282.46,6792.0
2020-12-09 13:20:00,282.49,282.91,280.96,281.08,12723.0,282.49,282.91,280.96,281.08,12723.0
2020-12-09 13:30:00,281.08,281.29,279.7,280.23,56079.0,281.08,281.29,279.7,280.23,56079.0
2020-12-09 13:40:00,280.32,281.38,280.1,281.0,10073.0,280.32,281.38,280.1,281.0,10073.0
2020-12-09 13:50:00,280.62,280.75,278.88,278.88,9957.0,280.62,280.75,278.88,278.88,9957.0
2020-12-09 14:00:00,279.03,279.52,278.79,278.93,15880.0,279.03,279.52,278.79,278.93,15880.0
2020-12-09 14:10:00,278.88,279.42,278.07,279.05,51858.0,278.88,279.42,278.07,279.05,51858.0
2020-12-09 14:20:00,278.92,280.73,278.92,280.19,13274.0,278.92,280.73,278.92,280.19,13274.0
2020-12-09 14:30:00,280.3,280.48,279.76,279.95,8561.0,280.3,280.48,279.76,279.95,8561.0
2020-12-09 14:40:00,279.99,280.07,278.64,279.32,16395.0,279.99,280.07,278.64,279.32,16395.0
2020-12-09 14:50:00,279.3,280.1,278.8,279.98,15364.0,279.3,280.1,278.8,279.98,15364.0
2020-12-09 15:00:00,280.0,280.55,279.38,280.1,7765.0,280.0,280.55,279.38,280.1,7765.0
2020-12-09 15:10:00,280.43,280.57,279.44,279.68,7112.0,280.43,280.57,279.44,279.68,7112.0
2020-12-09 15:20:00,279.72,279.91,278.33,278.5,6517.0,279.72,279.91,278.33,278.5,6517.0
2020-12-09 15:30:00,278.48,279.29,278.37,279.25,18091.0,278.48,279.29,278.37,279.25,18091.0
2020-12-09 15:40:00,279.19,279.39,278.74,279.16,24618.0,279.19,279.39,278.74,279.16,24618.0
2020-12-09 15:50:00,279.15,280.08,278.77,279.31,67252.0,279.15,280.08,278.77,279.31,67252.0
2020-12-10 09:30:00,278.14,278.98,274.24,277.85,42893.0,278.14,278.98,274.24,277.85,42893.0
2020-12-10 09:40:00,277.95,279.25,277.5,278.29,9603.0,277.95,279.25,277.5,278.29,9603.0
2020-12-10 09:50:00,278.61,279.1,277.49,278.25,8295.0,278.61,279.1,277.49,278.25,8295.0
2020-12-10 10:00:00,278.18,279.4,277.4,279.34,7817.0,278.18,279.4,277.4,279.34,7817.0
2020-12-10 10:10:00,279.49,279.92,278.27,279.06,8611.0,279.49,279.92,278.27,279.06,8611.0
2020-12-10 10:20:00,278.93,279.59,278.93,279.2,7291.0,278.93,279.59,278.93,279.2,7291.0
2020-12-10 10:30:00,278.62,279.11,278.28,279.11,3635.0,278.62,279.11,278.28,279.11,3635.0
2020-12-10 10:40:00,278.67,279.39,277.97,278.52,8068.0,278.67,279.39,277.97,278.52,8068.0
2020-12-10 10:50:00,278.58,279.14,278.29,278.93,9113.0,278.58,279.14,278.29,278.93,9113.0
2020-12-10 11:00:00,278.63,279.15,278.4,278.98,5019.0,278.63,279.15,278.4,278.98,5019.0
2020-12-10 11:10:00,278.8,279.16,278.22,279.07,5344.0,278.8,279.16,278.22,279.07,5344.0
2020-12-10 11:20:00,279.04,279.47,278.67,278.67,4080.0,279.04,279.47,278.67,278.67,4080.0
2020-12-10 11:30:00,278.49,278.75,278.46,278.61,5529.0,278.49,278.75,278.46,278.61,5529.0
2020-12-10 11:40:00,278.73,278.95,278.11,278.54,7275.0,278.73,278.95,278.11,278.54,7275.0
2020-12-10 11:50:00,278.44,278.45,277.63,278.37,14414.0,278.44,278.45,277.63,278.37,14414.0
2020-12-10 12:00:00,278.38,279.77,278.37,279.67,12838.0,278.38,279.77,278.37,279.67,12838.0
2020-12-10 12:10:00,279.68,279.68,279.28,279.32,5401.0,279.68,279.68,279.28,279.32,5401.0
2020-12-10 12:20:00,279.15,279.17,278.28,278.46,5305.0,279.15,279.17,278.28,278.46,5305.0
2020-12-10 12:30:00,278.42,279.21,278.38,278.84,3484.0,278.42,279.21,278.38,278.84,3484.0
2020-12-10 12:40:00,278.96,279.07,278.4,278.51,3756.0,278.96,279.07,278.4,278.51,3756.0
2020-12-10 12:50:00,278.5,278.79,278.2,278.79,9139.0,278.5,278.79,278.2,278.79,9139.0
2020-12-10 13:00:00,278.77,281.03,278.56,279.93,39641.0,278.77,281.03,278.56,279.93,39641.0
2020-12-10 13:10:00,280.03,280.9,280.01,280.74,13758.0,280.03,280.9,280.01,280.74,13758.0
2020-12-10 13:20:00,280.82,280.86,280.04,280.68,12309.0,280.82,280.86,280.04,280.68,12309.0
2020-12-10 13:30:00,280.79,281.03,279.78,280.57,19357.0,280.79,281.03,279.78,280.57,19357.0
2020-12-10 13:40:00,280.67,281.27,280.01,280.5,21161.0,280.67,281.27,280.01,280.5,21161.0
2020-12-10 13:50:00,280.69,281.24,280.29,281.11,18637.0,280.69,281.24,280.29,281.11,18637.0
2020-12-10 14:00:00,281.28,281.32,280.52,281.1,9064.0,281.28,281.32,280.52,281.1,9064.0
2020-12-10 14:10:00,280.66,280.75,279.69,279.82,9800.0,280.66,280.75,279.69,279.82,9800.0
2020-12-10 14:20:00,280.06,280.33,279.72,279.91,6622.0,280.06,280.33,279.72,279.91,6622.0
2020-12-10 14:30:00,279.58,280.28,279.58,280.28,5841.0,279.58,280.28,279.58,280.28,5841.0
2020-12-10 14:40:00,280.23,280.65,279.99,280.09,10832.0,280.23,280.65,279.99,280.09,10832.0
2020-12-10 14:50:00,280.11,280.66,279.78,279.85,11196.0,280.11,280.66,279.78,279.85,11196.0
2020-12-10 15:00:00,280.08,280.42,279.73,279.95,12530.0,280.08,280.42,279.73,279.95,12530.0
2020-12-10 15:10:00,279.98,280.56,279.65,280.46,9204.0,279.98,280.56,279.65,280.46,9204.0
2020-12-10 15:20:00,280.45,280.83,280.36,280.68,11505.0,280.45,280.83,280.36,280.68,11505.0
2020-12-10 15:30:00,280.78,281.77,280.75,281.62,15861.0,280.78,281.77,280.75,281.62,15861.0
2020-12-10 15:40:00,281.66,281.75,281.25,281.54,10033.0,281.66,281.75,281.25,281.54,10033.0
2020-12-10 15:50:00,281.63,282.18,281.0,281.05,56849.0,281.63,282.18,281.0,281.05,56849.0
2020-12-11 09:30:00,280.2,280.92,278.23,279.12,72852.0,280.2,280.92,278.23,279.12,72852.0
2020-12-11 09:40:00,279.07,279.26,277.38,279.26,17119.0,279.07,279.26,277.38,279.26,17119.0
2020-12-11 09:50:00,278.98,279.32,278.05,278.52,22778.0,278.98,279.32,278.05,278.52,22778.0
2020-12-11 10:00:00,278.37,279.38,278.22,279.2,18241.0,278.37,279.38,278.22,279.2,18241.0
2020-12-11 10:10:00,279.38,279.98,279.27,279.67,28968.0,279.38,279.98,279.27,279.67,28968.0
2020-12-11 10:20:00,279.56,279.74,279.28,279.74,23137.0,279.56,279.74,279.28,279.74,23137.0
2020-12-11 10:30:00,279.29,279.99,279.01,279.66,10904.0,279.29,279.99,279.01,279.66,10904.0
2020-12-11 10:40:00,279.65,279.87,279.07,279.29,8630.0,279.65,279.87,279.07,279.29,8630.0
2020-12-11 10:50:00,279.05,279.42,278.97,279.06,13099.0,279.05,279.42,278.97,279.06,13099.0
2020-12-11 11:00:00,279.07,279.56,279.0,279.21,23314.0,279.07,279.56,279.0,279.21,23314.0
2020-12-11 11:10:00,279.33,279.38,279.05,279.24,9881.0,279.33,279.38,279.05,279.24,9881.0
2020-12-11 11:20:00,279.06,279.2,278.23,278.26,9904.0,279.06,279.2,278.23,278.26,9904.0
2020-12-11 11:30:00,278.2,278.44,277.48,277.56,8931.0,278.2,278.44,277.48,277.56,8931.0
2020-12-11 11:40:00,277.24,277.62,276.55,276.88,9982.0,277.24,277.62,276.55,276.88,9982.0
2020-12-11 11:50:00,276.76,277.18,276.38,277.06,9158.0,276.76,277.18,276.38,277.06,9158.0
2020-12-11 12:00:00,277.05,277.32,276.59,276.6,5284.0,277.05,277.32,276.59,276.6,5284.0
2020-12-11 12:10:00,276.69,276.69,276.0,276.3,11382.0,276.69,276.69,276.0,276.3,11382.0
2020-12-11 12:20:00,276.24,276.24,275.51,275.57,8829.0,276.24,276.24,275.51,275.57,8829.0
2020-12-11 12:30:00,275.61,276.25,275.37,276.16,11285.0,275.61,276.25,275.37,276.16,11285.0
2020-12-11 12:40:00,276.18,276.4,276.09,276.36,12720.0,276.18,276.4,276.09,276.36,12720.0
2020-12-11 12:50:00,276.3,276.95,276.27,276.93,11007.0,276.3,276.95,276.27,276.93,11007.0
2020-12-11 13:00:00,276.85,277.11,276.74,276.96,10108.0,276.85,277.11,276.74,276.96,10108.0
2020-12-11 13:10:00,277.02,277.34,276.94,277.22,15859.0,277.02,277.34,276.94,277.22,15859.0
2020-12-11 13:20:00,277.13,277.49,277.0,277.49,7138.0,277.13,277.49,277.0,277.49,7138.0
2020-12-11 13:30:00,277.55,278.5,277.42,278.27,18514.0,277.55,278.5,277.42,278.27,18514.0
2020-12-11 13:40:00,278.14,278.16,277.31,277.59,12861.0,278.14,278.16,277.31,277.59,12861.0
2020-12-11 13:50:00,277.61,278.35,277.52,277.98,8500.0,277.61,278.35,277.52,277.98,8500.0
2020-12-11 14:00:00,277.74,278.12,277.57,277.96,5510.0,277.74,278.12,277.57,277.96,5510.0
2020-12-11 14:10:00,278.07,278.23,277.73,278.09,5063.0,278.07,278.23,277.73,278.09,5063.0
2020-12-11 14:20:00,278.05,278.35,277.83,278.1,17625.0,278.05,278.35,277.83,278.1,17625.0
2020-12-11 14:30:00,278.13,278.65,278.13,278.61,7548.0,278.13,278.65,278.13,278.61,7548.0
2020-12-11 14:40:00,278.51,278.79,278.28,278.48,5983.0,278.51,278.79,278.28,278.48,5983.0
2020-12-11 14:50:00,278.45,278.45,278.0,278.33,4892.0,278.45,278.45,278.0,278.33,4892.0
2020-12-11 15:00:00,278.46,278.57,278.1,278.11,3679.0,278.46,278.57,278.1,278.11,3679.0
2020-12-11 15:10:00,278.2,279.03,278.2,278.85,16555.0,278.2,279.03,278.2,278.85,16555.0
2020-12-11 15:20:00,278.84,278.95,278.68,278.83,10019.0,278.84,278.95,278.68,278.83,10019.0
2020-12-11 15:30:00,278.92,279.03,278.73,278.81,11654.0,278.92,279.03,278.73,278.81,11654.0
2020-12-11 15:40:00,278.87,279.11,278.3,278.86,15534.0,278.87,279.11,278.3,278.86,15534.0
2020-12-11 15:50:00,278.97,279.75,278.79,279.69,94212.0,278.97,279.75,278.79,279.69,94212.0
2020-12-14 09:30:00,281.57,287.25,280.05,287.21,65228.0,281.57,287.25,280.05,287.21,65228.0
2020-12-14 09:40:00,287.02,288.46,286.39,287.21,49489.0,287.02,288.46,286.39,287.21,49489.0
2020-12-14 09:50:00,287.31,288.38,287.08,288.32,37647.0,287.31,288.38,287.08,288.32,37647.0
2020-12-14 10:00:00,288.29,289.09,287.68,288.64,34396.0,288.29,289.09,287.68,288.64,34396.0
2020-12-14 10:10:00,288.55,290.88,288.55,290.19,54423.0,288.55,290.88,288.55,290.19,54423.0
2020-12-14 10:20:00,290.18,290.29,289.23,289.31,22988.0,290.18,290.29,289.23,289.31,22988.0
2020-12-14 10:30:00,289.13,289.48,288.43,289.48,23518.0,289.13,289.48,288.43,289.48,23518.0
2020-12-14 10:40:00,289.49,291.46,289.49,291.0,59627.0,289.49,291.46,289.49,291.0,59627.0
2020-12-14 10:50:00,290.9,291.75,290.62,291.16,24577.0,290.9,291.75,290.62,291.16,24577.0
2020-12-14 11:00:00,290.96,292.7,290.52,291.6,60123.0,290.96,292.7,290.52,291.6,60123.0
2020-12-14 11:10:00,291.68,293.41,291.67,293.27,16899.0,291.68,293.41,291.67,293.27,16899.0
2020-12-14 11:20:00,293.48,293.48,291.61,291.65,18789.0,293.48,293.48,291.61,291.65,18789.0
2020-12-14 11:30:00,291.58,291.94,290.96,291.43,22730.0,291.58,291.94,290.96,291.43,22730.0
2020-12-14 11:40:00,291.35,291.4,290.84,291.4,19936.0,291.35,291.4,290.84,291.4,19936.0
2020-12-14 11:50:00,291.42,291.65,290.83,291.25,7290.0,291.42,291.65,290.83,291.25,7290.0
2020-12-14 12:00:00,291.14,291.3,290.59,290.96,17079.0,291.14,291.3,290.59,290.96,17079.0
2020-12-14 12:10:00,291.04,291.04,290.04,290.19,13856.0,291.04,291.04,290.04,290.19,13856.0
2020-12-14 12:20:00,290.19,290.9,290.13,290.52,27191.0,290.19,290.9,290.13,290.52,27191.0
2020-12-14 12:30:00,290.45,290.45,289.59,289.7,10431.0,290.45,290.45,289.59,289.7,10431.0
2020-12-14 12:40:00,289.72,290.59,289.68,290.59,6070.0,289.72,290.59,289.68,290.59,6070.0
2020-12-14 12:50:00,290.59,290.6,289.96,289.99,8238.0,290.59,290.6,289.96,289.99,8238.0
2020-12-14 13:00:00,290.18,290.4,289.3,289.41,13476.0,290.18,290.4,289.3,289.41,13476.0
2020-12-14 13:10:00,289.34,290.49,289.31,290.32,12707.0,289.34,290.49,289.31,290.32,12707.0
2020-12-14 13:20:00,290.36,290.63,290.09,290.16,13199.0,290.36,290.63,290.09,290.16,13199.0
2020-12-14 13:30:00,290.25,290.74,290.25,290.69,10939.0,290.25,290.74,290.25,290.69,10939.0
2020-12-14 13:40:00,290.75,291.15,290.49,291.14,43216.0,290.75,291.15,290.49,291.14,43216.0
2020-12-14 13:50:00,291.15,291.19,290.51,290.51,32802.0,291.15,291.19,290.51,290.51,32802.0
2020-12-14 14:00:00,290.64,290.88,290.1,290.18,16146.0,290.64,290.88,290.1,290.18,16146.0
2020-12-14 14:10:00,290.2,290.2,289.63,290.15,13230.0,290.2,290.2,289.63,290.15,13230.0
2020-12-14 14:20:00,290.06,290.09,289.66,289.66,8103.0,290.06,290.09,289.66,289.66,8103.0
2020-12-14 14:30:00,289.7,289.7,288.81,289.05,27478.0,289.7,289.7,288.81,289.05,27478.0
2020-12-14 14:40:00,289.01,289.07,288.5,289.0,46751.0,289.01,289.07,288.5,289.0,46751.0
2020-12-14 14:50:00,289.05,289.78,288.8,289.63,29680.0,289.05,289.78,288.8,289.63,29680.0
2020-12-14 15:00:00,289.63,289.64,288.88,289.01,19010.0,289.63,289.64,288.88,289.01,19010.0
2020-12-14 15:10:00,288.98,289.11,288.59,288.63,13362.0,288.98,289.11,288.59,288.63,13362.0
2020-12-14 15:20:00,288.7,289.34,288.69,289.34,14123.0,288.7,289.34,288.69,289.34,14123.0
2020-12-14 15:30:00,289.28,289.31,288.39,288.9,20633.0,289.28,289.31,288.39,288.9,20633.0
2020-12-14 15:40:00,289.02,289.49,288.39,289.22,56964.0,289.02,289.49,288.39,289.22,56964.0
2020-12-14 15:50:00,289.12,289.2,288.18,288.34,85400.0,289.12,289.2,288.18,288.34,85400.0
2020-12-15 09:30:00,289.26,290.51,288.2,289.26,39888.0,289.26,290.51,288.2,289.26,39888.0
2020-12-15 09:40:00,289.03,289.85,287.15,288.37,20096.0,289.03,289.85,287.15,288.37,20096.0
2020-12-15 09:50:00,288.39,290.66,288.39,289.73,16532.0,288.39,290.66,288.39,289.73,16532.0
2020-12-15 10:00:00,289.65,290.08,289.01,289.02,17992.0,289.65,290.08,289.01,289.02,17992.0
2020-12-15 10:10:00,289.03,289.5,288.35,289.45,15037.0,289.03,289.5,288.35,289.45,15037.0
2020-12-15 10:20:00,289.49,289.6,288.42,288.98,9051.0,289.49,289.6,288.42,288.98,9051.0
2020-12-15 10:30:00,288.97,289.42,288.7,288.96,10387.0,288.97,289.42,288.7,288.96,10387.0
2020-12-15 10:40:00,289.13,289.82,288.67,289.38,35558.0,289.13,289.82,288.67,289.38,35558.0
2020-12-15 10:50:00,289.38,289.6,288.81,288.88,10100.0,289.38,289.6,288.81,288.88,10100.0
2020-12-15 11:00:00,288.98,289.01,288.17,288.6,17580.0,288.98,289.01,288.17,288.6,17580.0
2020-12-15 11:10:00,288.59,289.12,288.45,288.73,6558.0,288.59,289.12,288.45,288.73,6558.0
2020-12-15 11:20:00,288.76,288.8,287.91,288.46,8293.0,288.76,288.8,287.91,288.46,8293.0
2020-12-15 11:30:00,288.65,288.9,288.33,288.9,6218.0,288.65,288.9,288.33,288.9,6218.0
2020-12-15 11:40:00,288.99,289.24,288.24,288.34,9090.0,288.99,289.24,288.24,288.34,9090.0
2020-12-15 11:50:00,288.24,289.17,288.11,289.09,8176.0,288.24,289.17,288.11,289.09,8176.0
2020-12-15 12:00:00,288.99,289.28,288.83,289.1,8756.0,288.99,289.28,288.83,289.1,8756.0
2020-12-15 12:10:00,289.11,290.11,289.11,289.86,17304.0,289.11,290.11,289.11,289.86,17304.0
2020-12-15 12:20:00,289.9,289.9,289.43,289.55,5794.0,289.9,289.9,289.43,289.55,5794.0
2020-12-15 12:30:00,289.63,289.84,289.5,289.71,3579.0,289.63,289.84,289.5,289.71,3579.0
2020-12-15 12:40:00,289.77,290.07,289.61,289.71,7883.0,289.77,290.07,289.61,289.71,7883.0
2020-12-15 12:50:00,289.66,289.96,289.45,289.45,9786.0,289.66,289.96,289.45,289.45,9786.0
2020-12-15 13:00:00,289.4,289.47,289.01,289.22,6722.0,289.4,289.47,289.01,289.22,6722.0
2020-12-15 13:10:00,289.22,289.3,289.01,289.03,4284.0,289.22,289.3,289.01,289.03,4284.0
2020-12-15 13:20:00,288.92,288.92,288.3,288.48,8782.0,288.92,288.92,288.3,288.48,8782.0
2020-12-15 13:30:00,288.66,288.75,288.41,288.41,7266.0,288.66,288.75,288.41,288.41,7266.0
2020-12-15 13:40:00,288.37,288.5,288.16,288.16,6171.0,288.37,288.5,288.16,288.16,6171.0
2020-12-15 13:50:00,288.19,288.29,287.68,287.8,9277.0,288.19,288.29,287.68,287.8,9277.0
2020-12-15 14:00:00,287.61,287.94,287.39,287.52,10020.0,287.61,287.94,287.39,287.52,10020.0
2020-12-15 14:10:00,287.62,287.91,287.41,287.71,9895.0,287.62,287.91,287.41,287.71,9895.0
2020-12-15 14:20:00,287.78,288.05,287.6,287.73,11186.0,287.78,288.05,287.6,287.73,11186.0
2020-12-15 14:30:00,287.83,287.86,287.25,287.25,14032.0,287.83,287.86,287.25,287.25,14032.0
2020-12-15 14:40:00,287.32,287.47,287.07,287.17,8271.0,287.32,287.47,287.07,287.17,8271.0
2020-12-15 14:50:00,287.17,287.46,287.15,287.26,8981.0,287.17,287.46,287.15,287.26,8981.0
2020-12-15 15:00:00,287.2,287.96,287.19,287.64,12994.0,287.2,287.96,287.19,287.64,12994.0
2020-12-15 15:10:00,287.82,288.03,287.47,287.48,5848.0,287.82,288.03,287.47,287.48,5848.0
2020-12-15 15:20:00,287.48,288.06,287.48,287.63,7966.0,287.48,288.06,287.48,287.63,7966.0
2020-12-15 15:30:00,287.57,287.75,287.27,287.68,16037.0,287.57,287.75,287.27,287.68,16037.0
2020-12-15 15:40:00,287.65,288.2,287.62,287.72,13858.0,287.65,288.2,287.62,287.72,13858.0
2020-12-15 15:50:00,287.7,288.06,287.33,287.53,57061.0,287.7,288.06,287.33,287.53,57061.0
2020-12-16 09:30:00,288.74,292.88,288.74,291.17,47271.0,288.74,292.88,288.74,291.17,47271.0
2020-12-16 09:40:00,291.42,291.5,289.63,290.29,8917.0,291.42,291.5,289.63,290.29,8917.0
2020-12-16 09:50:00,290.35,291.92,290.35,291.4,31892.0,290.35,291.92,290.35,291.4,31892.0
2020-12-16 10:00:00,291.19,291.94,291.13,291.76,12853.0,291.19,291.94,291.13,291.76,12853.0
2020-12-16 10:10:00,291.73,291.92,290.97,291.19,14186.0,291.73,291.92,290.97,291.19,14186.0
2020-12-16 10:20:00,291.07,292.55,290.3,292.5,15182.0,291.07,292.55,290.3,292.5,15182.0
2020-12-16 10:30:00,292.5,292.59,291.79,292.0,18737.0,292.5,292.59,291.79,292.0,18737.0
2020-12-16 10:40:00,291.88,292.36,291.88,292.36,8316.0,291.88,292.36,291.88,292.36,8316.0
2020-12-16 10:50:00,292.36,292.69,292.29,292.38,10996.0,292.36,292.69,292.29,292.38,10996.0
2020-12-16 11:00:00,292.38,293.1,291.62,291.69,23154.0,292.38,293.1,291.62,291.69,23154.0
2020-12-16 11:10:00,291.51,291.75,290.73,291.05,6765.0,291.51,291.75,290.73,291.05,6765.0
2020-12-16 11:20:00,291.05,291.16,290.85,291.05,3772.0,291.05,291.16,290.85,291.05,3772.0
2020-12-16 11:30:00,290.96,291.3,290.6,291.3,5217.0,290.96,291.3,290.6,291.3,5217.0
2020-12-16 11:40:00,291.31,291.61,291.09,291.61,7650.0,291.31,291.61,291.09,291.61,7650.0
2020-12-16 11:50:00,291.75,292.14,291.58,291.82,10697.0,291.75,292.14,291.58,291.82,10697.0
2020-12-16 12:00:00,291.89,292.11,291.68,291.85,8134.0,291.89,292.11,291.68,291.85,8134.0
2020-12-16 12:10:00,291.62,292.55,291.62,292.32,11206.0,291.62,292.55,291.62,292.32,11206.0
2020-12-16 12:20:00,292.24,292.25,291.63,291.8,7957.0,292.24,292.25,291.63,291.8,7957.0
2020-12-16 12:30:00,291.72,292.14,291.69,292.12,7097.0,291.72,292.14,291.69,292.12,7097.0
2020-12-16 12:40:00,292.13,292.45,292.09,292.44,5435.0,292.13,292.45,292.09,292.44,5435.0
2020-12-16 12:50:00,292.29,292.59,292.05,292.07,10903.0,292.29,292.59,292.05,292.07,10903.0
2020-12-16 13:00:00,292.08,292.09,291.09,291.38,5952.0,292.08,292.09,291.09,291.38,5952.0
2020-12-16 13:10:00,291.32,291.69,291.25,291.66,7428.0,291.32,291.69,291.25,291.66,7428.0
2020-12-16 13:20:00,291.73,291.98,291.46,291.54,6757.0,291.73,291.98,291.46,291.54,6757.0
2020-12-16 13:30:00,291.62,291.77,291.55,291.77,3582.0,291.62,291.77,291.55,291.77,3582.0
2020-12-16 13:40:00,291.76,292.23,291.76,292.0,7994.0,291.76,292.23,291.76,292.0,7994.0
2020-12-16 13:50:00,292.04,292.04,291.52,291.68,7403.0,292.04,292.04,291.52,291.68,7403.0
2020-12-16 14:00:00,291.73,291.73,290.2,290.2,11087.0,291.73,291.73,290.2,290.2,11087.0
2020-12-16 14:10:00,290.23,290.4,289.85,289.85,15348.0,290.23,290.4,289.85,289.85,15348.0
2020-12-16 14:20:00,290.0,290.29,289.86,290.14,6596.0,290.0,290.29,289.86,290.14,6596.0
2020-12-16 14:30:00,290.16,291.16,290.15,290.94,10483.0,290.16,291.16,290.15,290.94,10483.0
2020-12-16 14:40:00,290.8,290.91,290.29,290.57,18209.0,290.8,290.91,290.29,290.57,18209.0
2020-12-16 14:50:00,290.65,290.67,290.15,290.56,9110.0,290.65,290.67,290.15,290.56,9110.0
2020-12-16 15:00:00,290.49,290.66,290.39,290.54,12430.0,290.49,290.66,290.39,290.54,12430.0
2020-12-16 15:10:00,290.68,291.34,290.43,291.16,7882.0,290.68,291.34,290.43,291.16,7882.0
2020-12-16 15:20:00,291.37,291.88,291.37,291.67,11808.0,291.37,291.88,291.37,291.67,11808.0
2020-12-16 15:30:00,291.62,291.9,291.26,291.8,17680.0,291.62,291.9,291.26,291.8,17680.0
2020-12-16 15:40:00,291.93,292.41,291.68,292.04,32190.0,291.93,292.41,291.68,292.04,32190.0
2020-12-16 15:50:00,292.04,292.61,291.82,292.14,42484.0,292.04,292.61,291.82,292.14,42484.0
2020-12-17 09:30:00,293.78,295.59,293.18,294.0,39189.0,293.78,295.59,293.18,294.0,39189.0
2020-12-17 09:40:00,294.02,296.76,293.47,295.83,15542.0,294.02,296.76,293.47,295.83,15542.0
2020-12-17 09:50:00,295.68,295.69,293.5,294.47,12044.0,295.68,295.69,293.5,294.47,12044.0
2020-12-17 10:00:00,294.41,294.7,293.6,294.33,6814.0,294.41,294.7,293.6,294.33,6814.0
2020-12-17 10:10:00,294.22,295.29,293.89,294.94,7514.0,294.22,295.29,293.89,294.94,7514.0
2020-12-17 10:20:00,294.75,294.77,293.01,294.0,12202.0,294.75,294.77,293.01,294.0,12202.0
2020-12-17 10:30:00,293.82,294.13,293.39,294.01,8678.0,293.82,294.13,293.39,294.01,8678.0
2020-12-17 10:40:00,293.77,294.05,293.36,293.92,7759.0,293.77,294.05,293.36,293.92,7759.0
2020-12-17 10:50:00,293.92,294.52,293.5,293.98,45760.0,293.92,294.52,293.5,293.98,45760.0
2020-12-17 11:00:00,294.04,294.33,293.61,294.18,9677.0,294.04,294.33,293.61,294.18,9677.0
2020-12-17 11:10:00,294.18,295.17,294.17,295.12,4344.0,294.18,295.17,294.17,295.12,4344.0
2020-12-17 11:20:00,294.84,295.52,294.84,295.5,7410.0,294.84,295.52,294.84,295.5,7410.0
2020-12-17 11:30:00,295.57,295.57,294.59,294.9,5955.0,295.57,295.57,294.59,294.9,5955.0
2020-12-17 11:40:00,294.88,295.01,294.19,294.32,5500.0,294.88,295.01,294.19,294.32,5500.0
2020-12-17 11:50:00,294.0,294.04,293.15,293.42,7802.0,294.0,294.04,293.15,293.42,7802.0
2020-12-17 12:00:00,293.42,293.47,292.61,292.97,14775.0,293.42,293.47,292.61,292.97,14775.0
2020-12-17 12:10:00,292.93,292.93,292.38,292.53,8122.0,292.93,292.93,292.38,292.53,8122.0
2020-12-17 12:20:00,292.64,293.59,292.51,293.29,5079.0,292.64,293.59,292.51,293.29,5079.0
2020-12-17 12:30:00,293.2,293.78,293.07,293.68,4537.0,293.2,293.78,293.07,293.68,4537.0
2020-12-17 12:40:00,293.79,294.7,293.75,294.63,5741.0,293.79,294.7,293.75,294.63,5741.0
2020-12-17 12:50:00,294.74,294.9,294.29,294.4,5850.0,294.74,294.9,294.29,294.4,5850.0
2020-12-17 13:00:00,294.41,295.0,294.41,294.79,23103.0,294.41,295.0,294.41,294.79,23103.0
2020-12-17 13:10:00,294.76,294.76,294.01,294.53,21347.0,294.76,294.76,294.01,294.53,21347.0
2020-12-17 13:20:00,294.64,294.83,294.58,294.78,5495.0,294.64,294.83,294.58,294.78,5495.0
2020-12-17 13:30:00,294.68,294.94,294.43,294.64,11031.0,294.68,294.94,294.43,294.64,11031.0
2020-12-17 13:40:00,294.66,295.61,294.52,295.61,15316.0,294.66,295.61,294.52,295.61,15316.0
2020-12-17 13:50:00,295.6,296.01,295.49,296.0,7600.0,295.6,296.01,295.49,296.0,7600.0
2020-12-17 14:00:00,295.9,296.27,295.78,296.26,9668.0,295.9,296.27,295.78,296.26,9668.0
2020-12-17 14:10:00,296.17,296.44,296.05,296.1,5616.0,296.17,296.44,296.05,296.1,5616.0
2020-12-17 14:20:00,296.12,296.26,295.9,296.11,12540.0,296.12,296.26,295.9,296.11,12540.0
2020-12-17 14:30:00,296.12,296.37,295.97,296.25,16328.0,296.12,296.37,295.97,296.25,16328.0
2020-12-17 14:40:00,296.15,296.31,295.92,296.22,9356.0,296.15,296.31,295.92,296.22,9356.0
2020-12-17 14:50:00,296.23,296.39,296.0,296.0,13877.0,296.23,296.39,296.0,296.0,13877.0
2020-12-17 15:00:00,295.83,295.9,295.33,295.61,8108.0,295.83,295.9,295.33,295.61,8108.0
2020-12-17 15:10:00,295.58,296.15,295.43,296.12,12456.0,295.58,296.15,295.43,296.12,12456.0
2020-12-17 15:20:00,296.07,296.74,296.07,296.38,14172.0,296.07,296.74,296.07,296.38,14172.0
2020-12-17 15:30:00,296.43,297.18,296.4,296.77,24766.0,296.43,297.18,296.4,296.77,24766.0
2020-12-17 15:40:00,296.68,296.85,296.25,296.37,21404.0,296.68,296.85,296.25,296.37,21404.0
2020-12-17 15:50:00,296.59,297.76,296.59,297.35,81333.0,296.59,297.76,296.59,297.35,81333.0
2020-12-18 09:30:00,299.4,301.66,299.0,301.19,223654.0,299.4,301.66,299.0,301.19,223654.0
2020-12-18 09:40:00,301.19,301.35,299.51,300.84,39028.0,301.19,301.35,299.51,300.84,39028.0
2020-12-18 09:50:00,300.99,301.0,299.26,300.35,18239.0,300.99,301.0,299.26,300.35,18239.0
2020-12-18 10:00:00,300.31,300.31,298.77,299.32,30501.0,300.31,300.31,298.77,299.32,30501.0
2020-12-18 10:10:00,299.33,300.3,298.73,300.3,27841.0,299.33,300.3,298.73,300.3,27841.0
2020-12-18 10:20:00,300.31,301.0,299.84,300.81,11254.0,300.31,301.0,299.84,300.81,11254.0
2020-12-18 10:30:00,300.86,301.28,300.63,301.27,18163.0,300.86,301.28,300.63,301.27,18163.0
2020-12-18 10:40:00,301.29,301.58,301.23,301.3,14136.0,301.29,301.58,301.23,301.3,14136.0
2020-12-18 10:50:00,301.48,302.25,300.94,302.21,33868.0,301.48,302.25,300.94,302.21,33868.0
2020-12-18 11:00:00,302.21,302.58,301.9,301.9,18302.0,302.21,302.58,301.9,301.9,18302.0
2020-12-18 11:10:00,302.0,302.13,300.52,300.71,13974.0,302.0,302.13,300.52,300.71,13974.0
2020-12-18 11:20:00,300.69,301.43,300.28,301.0,11098.0,300.69,301.43,300.28,301.0,11098.0
2020-12-18 11:30:00,301.11,301.42,300.8,301.34,12165.0,301.11,301.42,300.8,301.34,12165.0
2020-12-18 11:40:00,301.35,301.77,301.04,301.41,15259.0,301.35,301.77,301.04,301.41,15259.0
2020-12-18 11:50:00,301.43,301.69,300.91,301.05,11063.0,301.43,301.69,300.91,301.05,11063.0
2020-12-18 12:00:00,301.07,301.79,301.03,301.6,14656.0,301.07,301.79,301.03,301.6,14656.0
2020-12-18 12:10:00,301.55,302.03,301.55,301.95,13790.0,301.55,302.03,301.55,301.95,13790.0
2020-12-18 12:20:00,301.9,302.28,301.85,302.24,8749.0,301.9,302.28,301.85,302.24,8749.0
2020-12-18 12:30:00,302.2,302.41,301.93,302.41,12219.0,302.2,302.41,301.93,302.41,12219.0
2020-12-18 12:40:00,302.42,302.54,302.22,302.38,17894.0,302.42,302.54,302.22,302.38,17894.0
2020-12-18 12:50:00,302.48,302.59,302.23,302.49,10018.0,302.48,302.59,302.23,302.49,10018.0
2020-12-18 13:00:00,302.6,303.0,302.45,302.9,12130.0,302.6,303.0,302.45,302.9,12130.0
2020-12-18 13:10:00,302.85,303.24,302.84,302.87,18388.0,302.85,303.24,302.84,302.87,18388.0
2020-12-18 13:20:00,302.9,302.95,301.88,302.03,20377.0,302.9,302.95,301.88,302.03,20377.0
2020-12-18 13:30:00,302.09,302.09,300.91,301.06,11836.0,302.09,302.09,300.91,301.06,11836.0
2020-12-18 13:40:00,301.03,301.77,300.88,301.71,13529.0,301.03,301.77,300.88,301.71,13529.0
2020-12-18 13:50:00,301.68,302.33,301.66,302.28,8279.0,301.68,302.33,301.66,302.28,8279.0
2020-12-18 14:00:00,302.28,302.39,301.3,301.84,11060.0,302.28,302.39,301.3,301.84,11060.0
2020-12-18 14:10:00,301.7,302.52,301.63,302.37,16779.0,301.7,302.52,301.63,302.37,16779.0
2020-12-18 14:20:00,302.43,302.52,302.24,302.51,10815.0,302.43,302.52,302.24,302.51,10815.0
2020-12-18 14:30:00,302.52,302.9,302.38,302.47,13471.0,302.52,302.9,302.38,302.47,13471.0
2020-12-18 14:40:00,302.42,302.49,300.96,301.21,24514.0,302.42,302.49,300.96,301.21,24514.0
2020-12-18 14:50:00,301.16,301.16,300.0,300.24,42793.0,301.16,301.16,300.0,300.24,42793.0
2020-12-18 15:00:00,300.24,300.41,299.8,300.29,46304.0,300.24,300.41,299.8,300.29,46304.0
2020-12-18 15:10:00,300.2,301.44,299.99,300.92,28949.0,300.2,301.44,299.99,300.92,28949.0
2020-12-18 15:20:00,300.85,301.62,300.6,301.62,27272.0,300.85,301.62,300.6,301.62,27272.0
2020-12-18 15:30:00,301.5,302.2,300.84,300.84,19912.0,301.5,302.2,300.84,300.84,19912.0
2020-12-18 15:40:00,300.83,301.81,300.82,301.08,26461.0,300.83,301.81,300.82,301.08,26461.0
2020-12-18 15:50:00,301.06,305.95,300.33,305.26,227317.0,301.06,305.95,300.33,305.26,227317.0
2020-12-21 09:30:00,302.84,303.99,299.77,299.9,62271.0,302.84,303.99,299.77,299.9,62271.0
2020-12-21 09:40:00,299.9,300.47,297.53,298.72,76642.0,299.9,300.47,297.53,298.72,76642.0
2020-12-21 09:50:00,298.85,301.41,298.85,299.41,43117.0,298.85,301.41,298.85,299.41,43117.0
2020-12-21 10:00:00,299.23,300.89,297.64,299.25,20657.0,299.23,300.89,297.64,299.25,20657.0
2020-12-21 10:10:00,298.78,299.48,297.15,297.61,24142.0,298.78,299.48,297.15,297.61,24142.0
2020-12-21 10:20:00,297.79,298.69,297.37,298.41,23226.0,297.79,298.69,297.37,298.41,23226.0
2020-12-21 10:30:00,298.25,298.45,297.17,297.5,26987.0,298.25,298.45,297.17,297.5,26987.0
2020-12-21 10:40:00,297.5,297.88,296.81,297.06,22512.0,297.5,297.88,296.81,297.06,22512.0
2020-12-21 10:50:00,297.39,298.4,296.7,298.16,17425.0,297.39,298.4,296.7,298.16,17425.0
2020-12-21 11:00:00,298.18,299.14,297.71,298.18,16494.0,298.18,299.14,297.71,298.18,16494.0
2020-12-21 11:10:00,298.36,298.77,297.84,298.77,24407.0,298.36,298.77,297.84,298.77,24407.0
2020-12-21 11:20:00,298.76,299.98,298.49,299.98,13314.0,298.76,299.98,298.49,299.98,13314.0
2020-12-21 11:30:00,299.98,302.06,299.97,301.99,17656.0,299.98,302.06,299.97,301.99,17656.0
2020-12-21 11:40:00,301.89,302.1,300.94,301.25,8944.0,301.89,302.1,300.94,301.25,8944.0
2020-12-21 11:50:00,301.11,302.08,301.05,301.99,15786.0,301.11,302.08,301.05,301.99,15786.0
2020-12-21 12:00:00,301.99,302.35,301.49,301.49,12158.0,301.99,302.35,301.49,301.49,12158.0
2020-12-21 12:10:00,301.56,302.23,301.19,301.19,7658.0,301.56,302.23,301.19,301.19,7658.0
2020-12-21 12:20:00,301.25,302.71,301.22,302.5,15115.0,301.25,302.71,301.22,302.5,15115.0
2020-12-21 12:30:00,302.47,302.72,302.28,302.39,6223.0,302.47,302.72,302.28,302.39,6223.0
2020-12-21 12:40:00,302.33,303.04,302.33,302.69,8942.0,302.33,303.04,302.33,302.69,8942.0
2020-12-21 12:50:00,302.67,303.55,302.61,303.33,9798.0,302.67,303.55,302.61,303.33,9798.0
2020-12-21 13:00:00,303.34,303.38,302.89,303.12,4858.0,303.34,303.38,302.89,303.12,4858.0
2020-12-21 13:10:00,303.08,303.58,303.08,303.45,2776.0,303.08,303.58,303.08,303.45,2776.0
2020-12-21 13:20:00,303.34,303.57,303.13,303.57,7487.0,303.34,303.57,303.13,303.57,7487.0
2020-12-21 13:30:00,303.49,303.54,302.67,302.93,8423.0,303.49,303.54,302.67,302.93,8423.0
2020-12-21 13:40:00,303.05,303.12,302.6,302.86,10287.0,303.05,303.12,302.6,302.86,10287.0
2020-12-21 13:50:00,302.96,303.41,302.88,303.18,7980.0,302.96,303.41,302.88,303.18,7980.0
2020-12-21 14:00:00,303.08,303.38,302.88,303.11,8233.0,303.08,303.38,302.88,303.11,8233.0
2020-12-21 14:10:00,303.14,303.34,302.81,302.81,7486.0,303.14,303.34,302.81,302.81,7486.0
2020-12-21 14:20:00,302.75,302.75,302.09,302.2,9346.0,302.75,302.75,302.09,302.2,9346.0
2020-12-21 14:30:00,302.13,303.05,302.03,302.61,15531.0,302.13,303.05,302.03,302.61,15531.0
2020-12-21 14:40:00,302.54,302.65,301.94,301.94,7663.0,302.54,302.65,301.94,301.94,7663.0
2020-12-21 14:50:00,301.9,302.06,301.51,301.51,8805.0,301.9,302.06,301.51,301.51,8805.0
2020-12-21 15:00:00,301.54,302.0,301.11,301.19,9101.0,301.54,302.0,301.11,301.19,9101.0
2020-12-21 15:10:00,301.05,301.53,300.72,301.32,11706.0,301.05,301.53,300.72,301.32,11706.0
2020-12-21 15:20:00,301.38,301.54,300.85,300.86,8115.0,301.38,301.54,300.85,300.86,8115.0
2020-12-21 15:30:00,300.8,300.8,299.48,300.01,23531.0,300.8,300.8,299.48,300.01,23531.0
2020-12-21 15:40:00,300.0,300.14,299.47,299.93,19631.0,300.0,300.14,299.47,299.93,19631.0
2020-12-21 15:50:00,299.85,301.15,299.42,300.99,78452.0,299.85,301.15,299.42,300.99,78452.0
2020-12-22 09:30:00,301.59,303.32,300.39,302.06,28623.0,301.59,303.32,300.39,302.06,28623.0
2020-12-22 09:40:00,302.27,303.0,301.8,302.18,27719.0,302.27,303.0,301.8,302.18,27719.0
2020-12-22 09:50:00,302.56,303.36,301.54,301.58,47140.0,302.56,303.36,301.54,301.58,47140.0
2020-12-22 10:00:00,301.48,301.77,300.81,301.59,13659.0,301.48,301.77,300.81,301.59,13659.0
2020-12-22 10:10:00,301.37,301.69,300.0,301.05,18071.0,301.37,301.69,300.0,301.05,18071.0
2020-12-22 10:20:00,301.0,302.51,301.0,302.35,29377.0,301.0,302.51,301.0,302.35,29377.0
2020-12-22 10:30:00,302.25,303.27,302.0,303.14,39678.0,302.25,303.27,302.0,303.14,39678.0
2020-12-22 10:40:00,303.06,303.3,302.15,302.34,28425.0,303.06,303.3,302.15,302.34,28425.0
2020-12-22 10:50:00,302.03,303.18,302.03,303.18,4980.0,302.03,303.18,302.03,303.18,4980.0
2020-12-22 11:00:00,303.0,303.3,301.96,303.08,6606.0,303.0,303.3,301.96,303.08,6606.0
2020-12-22 11:10:00,303.42,303.73,303.0,303.5,7099.0,303.42,303.73,303.0,303.5,7099.0
2020-12-22 11:20:00,303.56,304.0,302.71,302.71,5417.0,303.56,304.0,302.71,302.71,5417.0
2020-12-22 11:30:00,302.77,302.77,300.53,301.24,8848.0,302.77,302.77,300.53,301.24,8848.0
2020-12-22 11:40:00,301.21,301.27,300.0,301.01,5183.0,301.21,301.27,300.0,301.01,5183.0
2020-12-22 11:50:00,300.8,301.5,300.49,301.5,9912.0,300.8,301.5,300.49,301.5,9912.0
2020-12-22 12:00:00,301.52,301.86,300.95,301.08,6829.0,301.52,301.86,300.95,301.08,6829.0
2020-12-22 12:10:00,300.86,301.81,300.86,301.47,4061.0,300.86,301.81,300.86,301.47,4061.0
2020-12-22 12:20:00,301.43,301.87,301.43,301.64,3783.0,301.43,301.87,301.43,301.64,3783.0
2020-12-22 12:30:00,301.65,302.26,301.53,302.13,5442.0,301.65,302.26,301.53,302.13,5442.0
2020-12-22 12:40:00,302.08,302.77,301.97,302.62,3593.0,302.08,302.77,301.97,302.62,3593.0
2020-12-22 12:50:00,302.74,303.41,302.61,303.14,13774.0,302.74,303.41,302.61,303.14,13774.0
2020-12-22 13:00:00,303.17,303.29,302.74,302.76,9792.0,303.17,303.29,302.74,302.76,9792.0
2020-12-22 13:10:00,302.86,303.59,302.44,303.12,8774.0,302.86,303.59,302.44,303.12,8774.0
2020-12-22 13:20:00,303.18,303.6,303.18,303.6,1613.0,303.18,303.6,303.18,303.6,1613.0
2020-12-22 13:30:00,303.38,304.0,303.38,303.78,9371.0,303.38,304.0,303.38,303.78,9371.0
2020-12-22 13:40:00,303.88,303.88,302.92,302.92,5843.0,303.88,303.88,302.92,302.92,5843.0
2020-12-22 13:50:00,303.18,303.52,302.76,302.87,8847.0,303.18,303.52,302.76,302.87,8847.0
2020-12-22 14:00:00,303.0,303.32,303.0,303.25,2700.0,303.0,303.32,303.0,303.25,2700.0
2020-12-22 14:10:00,303.26,303.62,303.24,303.42,5161.0,303.26,303.62,303.24,303.42,5161.0
2020-12-22 14:20:00,303.55,303.96,303.19,303.88,7818.0,303.55,303.96,303.19,303.88,7818.0
2020-12-22 14:30:00,303.74,304.01,303.05,303.31,6711.0,303.74,304.01,303.05,303.31,6711.0
2020-12-22 14:40:00,303.28,303.66,303.2,303.66,2847.0,303.28,303.66,303.2,303.66,2847.0
2020-12-22 14:50:00,303.66,303.87,303.18,303.33,7135.0,303.66,303.87,303.18,303.33,7135.0
2020-12-22 15:00:00,303.38,303.82,303.28,303.45,6113.0,303.38,303.82,303.28,303.45,6113.0
2020-12-22 15:10:00,303.53,304.3,303.36,304.22,9968.0,303.53,304.3,303.36,304.22,9968.0
2020-12-22 15:20:00,304.18,304.18,303.88,303.98,4331.0,304.18,304.18,303.88,303.98,4331.0
2020-12-22 15:30:00,303.9,304.02,303.06,303.19,8250.0,303.9,304.02,303.06,303.19,8250.0
2020-12-22 15:40:00,303.16,303.66,302.98,303.36,8288.0,303.16,303.66,302.98,303.36,8288.0
2020-12-22 15:50:00,303.33,304.12,303.21,303.75,41373.0,303.33,304.12,303.21,303.75,41373.0
2020-12-23 09:30:00,306.27,307.22,303.99,304.18,42204.0,306.27,307.22,303.99,304.18,42204.0
2020-12-23 09:40:00,304.72,304.72,301.34,301.35,14818.0,304.72,304.72,301.34,301.35,14818.0
2020-12-23 09:50:00,301.44,302.41,300.96,301.75,7482.0,301.44,302.41,300.96,301.75,7482.0
2020-12-23 10:00:00,302.04,302.22,300.72,300.72,8640.0,302.04,302.22,300.72,300.72,8640.0
2020-12-23 10:10:00,300.98,301.57,300.07,300.19,7669.0,300.98,301.57,300.07,300.19,7669.0
2020-12-23 10:20:00,300.34,301.11,300.07,300.4,5053.0,300.34,301.11,300.07,300.4,5053.0
2020-12-23 10:30:00,300.52,301.47,300.51,301.2,8325.0,300.52,301.47,300.51,301.2,8325.0
2020-12-23 10:40:00,301.05,301.85,300.85,301.49,7716.0,301.05,301.85,300.85,301.49,7716.0
2020-12-23 10:50:00,301.29,302.84,301.28,302.79,7643.0,301.29,302.84,301.28,302.79,7643.0
2020-12-23 11:00:00,302.58,302.98,302.3,302.49,4645.0,302.58,302.98,302.3,302.49,4645.0
2020-12-23 11:10:00,302.09,302.09,301.28,301.34,3823.0,302.09,302.09,301.28,301.34,3823.0
2020-12-23 11:20:00,301.48,302.63,301.48,302.33,12252.0,301.48,302.63,301.48,302.33,12252.0
2020-12-23 11:30:00,302.33,302.74,302.14,302.55,5307.0,302.33,302.74,302.14,302.55,5307.0
2020-12-23 11:40:00,302.5,302.51,301.89,302.09,5830.0,302.5,302.51,301.89,302.09,5830.0
2020-12-23 11:50:00,302.05,302.4,301.82,302.36,2421.0,302.05,302.4,301.82,302.36,2421.0
2020-12-23 12:00:00,302.27,302.49,301.93,302.26,2857.0,302.27,302.49,301.93,302.26,2857.0
2020-12-23 12:10:00,302.28,302.79,302.11,302.63,3322.0,302.28,302.79,302.11,302.63,3322.0
2020-12-23 12:20:00,302.79,303.08,302.64,302.78,2497.0,302.79,303.08,302.64,302.78,2497.0
2020-12-23 12:30:00,302.87,303.13,302.79,302.83,2285.0,302.87,303.13,302.79,302.83,2285.0
2020-12-23 12:40:00,302.84,302.96,302.49,302.49,3457.0,302.84,302.96,302.49,302.49,3457.0
2020-12-23 12:50:00,302.5,302.5,302.14,302.5,5746.0,302.5,302.5,302.14,302.5,5746.0
2020-12-23 13:00:00,302.57,302.57,302.11,302.41,6257.0,302.57,302.57,302.11,302.41,6257.0
2020-12-23 13:10:00,302.54,302.54,302.1,302.1,3244.0,302.54,302.54,302.1,302.1,3244.0
2020-12-23 13:20:00,302.11,302.3,302.01,302.3,5309.0,302.11,302.3,302.01,302.3,5309.0
2020-12-23 13:30:00,302.34,302.8,302.23,302.74,7332.0,302.34,302.8,302.23,302.74,7332.0
2020-12-23 13:40:00,302.57,302.9,302.56,302.9,3204.0,302.57,302.9,302.56,302.9,3204.0
2020-12-23 13:50:00,303.01,303.01,302.41,302.41,4305.0,303.01,303.01,302.41,302.41,4305.0
2020-12-23 14:00:00,302.42,302.42,301.89,301.99,3109.0,302.42,302.42,301.89,301.99,3109.0
2020-12-23 14:10:00,302.05,302.11,301.38,301.52,4686.0,302.05,302.11,301.38,301.52,4686.0
2020-12-23 14:20:00,301.54,301.82,301.43,301.72,5224.0,301.54,301.82,301.43,301.72,5224.0
2020-12-23 14:30:00,301.77,302.2,301.6,301.76,23087.0,301.77,302.2,301.6,301.76,23087.0
2020-12-23 14:40:00,301.77,301.77,301.4,301.63,3517.0,301.77,301.77,301.4,301.63,3517.0
2020-12-23 14:50:00,301.72,301.72,301.41,301.51,3506.0,301.72,301.72,301.41,301.51,3506.0
2020-12-23 15:00:00,301.43,301.56,301.25,301.53,4541.0,301.43,301.56,301.25,301.53,4541.0
2020-12-23 15:10:00,301.53,301.81,301.52,301.73,6257.0,301.53,301.81,301.52,301.73,6257.0
2020-12-23 15:20:00,301.64,301.67,301.05,301.21,6734.0,301.64,301.67,301.05,301.21,6734.0
2020-12-23 15:30:00,301.29,301.56,301.2,301.26,5901.0,301.29,301.56,301.2,301.26,5901.0
2020-12-23 15:40:00,301.24,301.38,301.03,301.14,9790.0,301.24,301.38,301.03,301.14,9790.0
2020-12-23 15:50:00,301.05,301.08,300.0,300.0,32481.0,301.05,301.08,300.0,300.0,32481.0
2020-12-24 09:30:00,300.4,302.76,300.4,301.48,18008.0,300.4,302.76,300.4,301.48,18008.0
2020-12-24 09:40:00,301.27,301.75,300.5,301.08,27205.0,301.27,301.75,300.5,301.08,27205.0
2020-12-24 09:50:00,301.2,301.85,301.08,301.63,13059.0,301.2,301.85,301.08,301.63,13059.0
2020-12-24 10:00:00,301.7,301.7,300.31,300.88,7026.0,301.7,301.7,300.31,300.88,7026.0
2020-12-24 10:10:00,300.97,301.01,300.07,300.11,3319.0,300.97,301.01,300.07,300.11,3319.0
2020-12-24 10:20:00,300.31,300.88,299.74,300.15,8094.0,300.31,300.88,299.74,300.15,8094.0
2020-12-24 10:30:00,300.1,300.38,299.9,300.03,11393.0,300.1,300.38,299.9,300.03,11393.0
2020-12-24 10:40:00,299.99,300.08,299.72,300.07,5555.0,299.99,300.08,299.72,300.07,5555.0
2020-12-24 10:50:00,300.1,300.1,298.9,298.9,6208.0,300.1,300.1,298.9,298.9,6208.0
2020-12-24 11:00:00,298.89,299.86,298.76,299.63,6684.0,298.89,299.86,298.76,299.63,6684.0
2020-12-24 11:10:00,299.62,299.73,299.37,299.44,4700.0,299.62,299.73,299.37,299.44,4700.0
2020-12-24 11:20:00,299.47,299.53,299.05,299.16,3729.0,299.47,299.53,299.05,299.16,3729.0
2020-12-24 11:30:00,299.17,299.99,299.12,299.81,5156.0,299.17,299.99,299.12,299.81,5156.0
2020-12-24 11:40:00,299.83,300.06,299.38,299.38,1600.0,299.83,300.06,299.38,299.38,1600.0
2020-12-24 11:50:00,299.38,300.26,299.11,300.26,5564.0,299.38,300.26,299.11,300.26,5564.0
2020-12-24 12:00:00,300.1,300.19,299.5,300.19,6214.0,300.1,300.19,299.5,300.19,6214.0
2020-12-24 12:10:00,300.35,300.85,300.21,300.54,2842.0,300.35,300.85,300.21,300.54,2842.0
2020-12-24 12:20:00,300.61,300.76,300.31,300.76,6347.0,300.61,300.76,300.31,300.76,6347.0
2020-12-24 12:30:00,300.67,300.71,300.36,300.46,3664.0,300.67,300.71,300.36,300.46,3664.0
2020-12-24 12:40:00,300.41,301.02,300.4,301.02,6321.0,300.41,301.02,300.4,301.02,6321.0
2020-12-24 12:50:00,301.19,301.72,300.58,301.46,27648.0,301.19,301.72,300.58,301.46,27648.0
2020-12-28 09:30:00,304.25,305.44,302.0,302.19,20347.0,304.25,305.44,302.0,302.19,20347.0
2020-12-28 09:40:00,302.58,302.58,299.36,300.43,15519.0,302.58,302.58,299.36,300.43,15519.0
2020-12-28 09:50:00,300.38,301.89,300.37,301.46,7060.0,300.38,301.89,300.37,301.46,7060.0
2020-12-28 10:00:00,301.3,301.46,299.0,299.01,7219.0,301.3,301.46,299.0,299.01,7219.0
2020-12-28 10:10:00,299.3,300.08,298.2,298.52,9070.0,299.3,300.08,298.2,298.52,9070.0
2020-12-28 10:20:00,298.32,299.26,298.02,298.74,21185.0,298.32,299.26,298.02,298.74,21185.0
2020-12-28 10:30:00,298.85,299.67,298.75,299.67,6325.0,298.85,299.67,298.75,299.67,6325.0
2020-12-28 10:40:00,299.75,300.14,299.27,300.14,12461.0,299.75,300.14,299.27,300.14,12461.0
2020-12-28 10:50:00,300.0,300.18,299.22,299.8,9670.0,300.0,300.18,299.22,299.8,9670.0
2020-12-28 11:00:00,299.92,299.97,299.51,299.51,9846.0,299.92,299.97,299.51,299.51,9846.0
2020-12-28 11:10:00,299.38,299.38,298.35,299.0,4919.0,299.38,299.38,298.35,299.0,4919.0
2020-12-28 11:20:00,299.0,299.49,298.81,299.09,8687.0,299.0,299.49,298.81,299.09,8687.0
2020-12-28 11:30:00,299.07,299.41,298.8,299.41,4411.0,299.07,299.41,298.8,299.41,4411.0
2020-12-28 11:40:00,299.4,299.4,298.79,298.95,4308.0,299.4,299.4,298.79,298.95,4308.0
2020-12-28 11:50:00,298.71,299.07,298.67,299.02,4244.0,298.71,299.07,298.67,299.02,4244.0
2020-12-28 12:00:00,298.96,298.96,298.54,298.67,3873.0,298.96,298.96,298.54,298.67,3873.0
2020-12-28 12:10:00,298.69,298.82,298.23,298.68,4872.0,298.69,298.82,298.23,298.68,4872.0
2020-12-28 12:20:00,298.76,299.16,298.56,299.16,3270.0,298.76,299.16,298.56,299.16,3270.0
2020-12-28 12:30:00,299.2,299.32,298.93,299.05,5150.0,299.2,299.32,298.93,299.05,5150.0
2020-12-28 12:40:00,299.03,299.03,298.64,298.89,6578.0,299.03,299.03,298.64,298.89,6578.0
2020-12-28 12:50:00,298.99,299.36,298.95,299.36,4627.0,298.99,299.36,298.95,299.36,4627.0
2020-12-28 13:00:00,299.35,299.35,298.89,298.93,10926.0,299.35,299.35,298.89,298.93,10926.0
2020-12-28 13:10:00,298.92,299.09,298.73,299.05,6417.0,298.92,299.09,298.73,299.05,6417.0
2020-12-28 13:20:00,299.12,300.13,299.11,300.12,3600.0,299.12,300.13,299.11,300.12,3600.0
2020-12-28 13:30:00,299.93,300.0,299.67,299.94,7209.0,299.93,300.0,299.67,299.94,7209.0
2020-12-28 13:40:00,299.96,300.42,299.92,300.14,3890.0,299.96,300.42,299.92,300.14,3890.0
2020-12-28 13:50:00,300.16,300.22,299.76,299.99,4180.0,300.16,300.22,299.76,299.99,4180.0
2020-12-28 14:00:00,299.98,300.33,299.86,300.32,5152.0,299.98,300.33,299.86,300.32,5152.0
2020-12-28 14:10:00,300.28,300.5,300.24,300.48,3703.0,300.28,300.5,300.24,300.48,3703.0
2020-12-28 14:20:00,300.5,300.73,300.21,300.24,12082.0,300.5,300.73,300.21,300.24,12082.0
2020-12-28 14:30:00,300.3,300.52,300.23,300.25,24988.0,300.3,300.52,300.23,300.25,24988.0
2020-12-28 14:40:00,300.15,300.2,299.59,299.72,5464.0,300.15,300.2,299.59,299.72,5464.0
2020-12-28 14:50:00,299.64,300.0,299.48,299.85,5158.0,299.64,300.0,299.48,299.85,5158.0
2020-12-28 15:00:00,299.79,300.17,299.68,299.7,5184.0,299.79,300.17,299.68,299.7,5184.0
2020-12-28 15:10:00,299.63,299.63,299.07,299.09,5957.0,299.63,299.63,299.07,299.09,5957.0
2020-12-28 15:20:00,299.09,299.96,299.08,299.4,8233.0,299.09,299.96,299.08,299.4,8233.0
2020-12-28 15:30:00,299.48,299.97,299.31,299.36,11306.0,299.48,299.97,299.31,299.36,11306.0
2020-12-28 15:40:00,299.38,299.6,299.16,299.2,9277.0,299.38,299.6,299.16,299.2,9277.0
2020-12-28 15:50:00,299.28,300.23,299.28,299.68,34162.0,299.28,300.23,299.28,299.68,34162.0
2020-12-29 09:30:00,300.0,301.73,298.93,299.64,17394.0,300.0,301.73,298.93,299.64,17394.0
2020-12-29 09:40:00,299.75,300.5,299.38,299.92,7041.0,299.75,300.5,299.38,299.92,7041.0
2020-12-29 09:50:00,300.44,300.57,298.05,298.88,4892.0,300.44,300.57,298.05,298.88,4892.0
2020-12-29 10:00:00,298.65,298.67,297.29,297.29,7578.0,298.65,298.67,297.29,297.29,7578.0
2020-12-29 10:10:00,297.17,297.98,296.03,297.51,19125.0,297.17,297.98,296.03,297.51,19125.0
2020-12-29 10:20:00,297.44,298.43,297.44,298.36,8652.0,297.44,298.43,297.44,298.36,8652.0
2020-12-29 10:30:00,298.49,298.99,297.4,297.4,10539.0,298.49,298.99,297.4,297.4,10539.0
2020-12-29 10:40:00,298.03,298.4,297.84,297.86,13580.0,298.03,298.4,297.84,297.86,13580.0
2020-12-29 10:50:00,297.93,298.97,297.93,298.34,10511.0,297.93,298.97,297.93,298.34,10511.0
2020-12-29 11:00:00,298.52,298.6,297.77,297.91,6104.0,298.52,298.6,297.77,297.91,6104.0
2020-12-29 11:10:00,298.22,298.75,297.08,297.28,4313.0,298.22,298.75,297.08,297.28,4313.0
2020-12-29 11:20:00,297.18,297.8,297.05,297.53,6465.0,297.18,297.8,297.05,297.53,6465.0
2020-12-29 11:30:00,297.74,298.71,297.73,298.46,11129.0,297.74,298.71,297.73,298.46,11129.0
2020-12-29 11:40:00,298.35,298.54,297.98,298.2,5198.0,298.35,298.54,297.98,298.2,5198.0
2020-12-29 11:50:00,298.19,298.33,297.36,298.05,2410.0,298.19,298.33,297.36,298.05,2410.0
2020-12-29 12:00:00,297.99,298.07,297.61,297.87,4236.0,297.99,298.07,297.61,297.87,4236.0
2020-12-29 12:10:00,297.95,298.39,297.5,297.84,21615.0,297.95,298.39,297.5,297.84,21615.0
2020-12-29 12:20:00,297.83,298.08,297.39,297.86,23222.0,297.83,298.08,297.39,297.86,23222.0
2020-12-29 12:30:00,297.74,297.74,296.98,297.23,15590.0,297.74,297.74,296.98,297.23,15590.0
2020-12-29 12:40:00,297.22,297.57,296.71,296.9,22701.0,297.22,297.57,296.71,296.9,22701.0
2020-12-29 12:50:00,296.68,298.03,296.43,297.85,21432.0,296.68,298.03,296.43,297.85,21432.0
2020-12-29 13:00:00,297.75,297.75,297.24,297.47,2986.0,297.75,297.75,297.24,297.47,2986.0
2020-12-29 13:10:00,297.57,297.69,297.24,297.69,2494.0,297.57,297.69,297.24,297.69,2494.0
2020-12-29 13:20:00,297.98,298.41,297.87,298.21,2654.0,297.98,298.41,297.87,298.21,2654.0
2020-12-29 13:30:00,298.2,298.38,297.84,298.17,7413.0,298.2,298.38,297.84,298.17,7413.0
2020-12-29 13:40:00,297.92,298.21,297.91,298.11,2496.0,297.92,298.21,297.91,298.11,2496.0
2020-12-29 13:50:00,298.45,298.89,297.96,298.83,7459.0,298.45,298.89,297.96,298.83,7459.0
2020-12-29 14:00:00,298.96,298.96,298.05,298.06,6969.0,298.96,298.96,298.05,298.06,6969.0
2020-12-29 14:10:00,298.15,298.25,297.78,298.21,4356.0,298.15,298.25,297.78,298.21,4356.0
2020-12-29 14:20:00,298.14,298.16,297.6,297.74,5112.0,298.14,298.16,297.6,297.74,5112.0
2020-12-29 14:30:00,297.58,297.73,297.29,297.71,3802.0,297.58,297.73,297.29,297.71,3802.0
2020-12-29 14:40:00,297.74,297.74,297.16,297.28,3939.0,297.74,297.74,297.16,297.28,3939.0
2020-12-29 14:50:00,297.48,298.0,297.48,297.82,4049.0,297.48,298.0,297.48,297.82,4049.0
2020-12-29 15:00:00,297.88,298.05,297.36,297.5,7263.0,297.88,298.05,297.36,297.5,7263.0
2020-12-29 15:10:00,297.55,298.38,297.55,297.96,6655.0,297.55,298.38,297.55,297.96,6655.0
2020-12-29 15:20:00,298.0,298.46,298.0,298.38,6250.0,298.0,298.46,298.0,298.38,6250.0
2020-12-29 15:30:00,298.35,298.43,298.11,298.26,7130.0,298.35,298.43,298.11,298.26,7130.0
2020-12-29 15:40:00,298.26,298.45,298.07,298.27,8729.0,298.26,298.45,298.07,298.27,8729.0
2020-12-29 15:50:00,298.25,298.5,298.01,298.4,28286.0,298.25,298.5,298.01,298.4,28286.0
2020-12-30 09:30:00,300.25,301.51,298.54,299.23,11339.0,300.25,301.51,298.54,299.23,11339.0
2020-12-30 09:40:00,298.79,299.14,297.94,299.14,3362.0,298.79,299.14,297.94,299.14,3362.0
2020-12-30 09:50:00,298.76,298.99,298.02,298.85,3813.0,298.76,298.99,298.02,298.85,3813.0
2020-12-30 10:00:00,298.88,299.28,298.64,299.14,4788.0,298.88,299.28,298.64,299.14,4788.0
2020-12-30 10:10:00,299.0,299.62,299.0,299.58,3000.0,299.0,299.62,299.0,299.58,3000.0
2020-12-30 10:20:00,299.62,300.13,299.49,300.13,4943.0,299.62,300.13,299.49,300.13,4943.0
2020-12-30 10:30:00,299.97,300.26,299.06,299.33,8585.0,299.97,300.26,299.06,299.33,8585.0
2020-12-30 10:40:00,299.37,300.36,299.14,300.31,3610.0,299.37,300.36,299.14,300.31,3610.0
2020-12-30 10:50:00,300.4,300.64,299.97,300.06,8155.0,300.4,300.64,299.97,300.06,8155.0
2020-12-30 11:00:00,300.17,300.65,300.0,300.22,5934.0,300.17,300.65,300.0,300.22,5934.0
2020-12-30 11:10:00,300.24,300.61,299.9,300.16,3019.0,300.24,300.61,299.9,300.16,3019.0
2020-12-30 11:20:00,299.86,300.85,299.86,300.85,2931.0,299.86,300.85,299.86,300.85,2931.0
2020-12-30 11:30:00,300.87,301.0,300.12,300.12,3800.0,300.87,301.0,300.12,300.12,3800.0
2020-12-30 11:40:00,300.01,300.42,300.01,300.16,2250.0,300.01,300.42,300.01,300.16,2250.0
2020-12-30 11:50:00,300.15,300.69,300.15,300.27,3233.0,300.15,300.69,300.15,300.27,3233.0
2020-12-30 12:00:00,300.5,300.87,300.36,300.47,4800.0,300.5,300.87,300.36,300.47,4800.0
2020-12-30 12:10:00,300.43,300.55,300.26,300.39,2953.0,300.43,300.55,300.26,300.39,2953.0
2020-12-30 12:20:00,300.38,300.62,300.14,300.44,4100.0,300.38,300.62,300.14,300.44,4100.0
2020-12-30 12:30:00,300.3,300.4,300.09,300.17,2808.0,300.3,300.4,300.09,300.17,2808.0
2020-12-30 12:40:00,300.04,300.07,299.69,299.98,2176.0,300.04,300.07,299.69,299.98,2176.0
2020-12-30 12:50:00,299.89,300.5,299.79,300.5,1988.0,299.89,300.5,299.79,300.5,1988.0
2020-12-30 13:00:00,300.48,300.51,300.3,300.3,4342.0,300.48,300.51,300.3,300.3,4342.0
2020-12-30 13:10:00,300.38,300.48,300.05,300.48,2374.0,300.38,300.48,300.05,300.48,2374.0
2020-12-30 13:20:00,300.56,300.57,299.99,300.05,2939.0,300.56,300.57,299.99,300.05,2939.0
2020-12-30 13:30:00,300.16,300.78,300.16,300.76,2346.0,300.16,300.78,300.16,300.76,2346.0
2020-12-30 13:40:00,300.59,300.98,300.52,300.64,5901.0,300.59,300.98,300.52,300.64,5901.0
2020-12-30 13:50:00,300.66,300.84,300.35,300.38,6515.0,300.66,300.84,300.35,300.38,6515.0
2020-12-30 14:00:00,300.46,300.6,300.15,300.53,15117.0,300.46,300.6,300.15,300.53,15117.0
2020-12-30 14:10:00,300.48,300.68,300.24,300.68,25823.0,300.48,300.68,300.24,300.68,25823.0
2020-12-30 14:20:00,300.63,300.91,300.56,300.91,28033.0,300.63,300.91,300.56,300.91,28033.0
2020-12-30 14:30:00,301.0,301.16,300.35,300.59,3542.0,301.0,301.16,300.35,300.59,3542.0
2020-12-30 14:40:00,300.5,300.53,300.0,300.24,3596.0,300.5,300.53,300.0,300.24,3596.0
2020-12-30 14:50:00,300.2,300.27,299.66,300.18,1722.0,300.2,300.27,299.66,300.18,1722.0
2020-12-30 15:00:00,300.06,300.06,299.71,299.85,2135.0,300.06,300.06,299.71,299.85,2135.0
2020-12-30 15:10:00,299.77,299.77,299.25,299.34,1600.0,299.77,299.77,299.25,299.34,1600.0
2020-12-30 15:20:00,299.25,299.62,299.24,299.55,3392.0,299.25,299.62,299.24,299.55,3392.0
2020-12-30 15:30:00,299.44,300.06,299.42,299.9,4845.0,299.44,300.06,299.42,299.9,4845.0
2020-12-30 15:40:00,299.96,300.1,299.82,299.94,8551.0,299.96,300.1,299.82,299.94,8551.0
2020-12-30 15:50:00,300.15,300.45,299.33,299.47,36160.0,300.15,300.45,299.33,299.47,36160.0
2020-12-31 09:30:00,299.0,301.14,299.0,300.83,14174.0,299.0,301.14,299.0,300.83,14174.0
2020-12-31 09:40:00,300.99,301.47,300.03,301.08,9453.0,300.99,301.47,300.03,301.08,9453.0
2020-12-31 09:50:00,300.86,303.07,300.64,302.82,15607.0,300.86,303.07,300.64,302.82,15607.0
2020-12-31 10:00:00,302.68,303.87,302.42,302.99,15466.0,302.68,303.87,302.42,302.99,15466.0
2020-12-31 10:10:00,303.0,303.0,302.08,302.62,8336.0,303.0,303.0,302.08,302.62,8336.0
2020-12-31 10:20:00,302.4,302.86,301.46,302.86,30641.0,302.4,302.86,301.46,302.86,30641.0
2020-12-31 10:30:00,302.87,303.12,301.87,302.7,9615.0,302.87,303.12,301.87,302.7,9615.0
2020-12-31 10:40:00,302.67,302.94,302.58,302.87,4741.0,302.67,302.94,302.58,302.87,4741.0
2020-12-31 10:50:00,302.55,303.0,302.11,302.11,6175.0,302.55,303.0,302.11,302.11,6175.0
2020-12-31 11:00:00,302.22,302.39,301.6,301.89,4345.0,302.22,302.39,301.6,301.89,4345.0
2020-12-31 11:10:00,301.8,302.44,301.72,302.29,4586.0,301.8,302.44,301.72,302.29,4586.0
2020-12-31 11:20:00,302.16,302.61,302.16,302.17,6494.0,302.16,302.61,302.16,302.17,6494.0
2020-12-31 11:30:00,302.18,302.23,301.65,301.75,10714.0,302.18,302.23,301.65,301.75,10714.0
2020-12-31 11:40:00,301.87,301.97,301.56,301.86,5854.0,301.87,301.97,301.56,301.86,5854.0
2020-12-31 11:50:00,301.93,302.03,301.64,301.8,4546.0,301.93,302.03,301.64,301.8,4546.0
2020-12-31 12:00:00,301.87,301.95,301.59,301.86,4756.0,301.87,301.95,301.59,301.86,4756.0
2020-12-31 12:10:00,301.86,302.48,301.84,302.32,3944.0,301.86,302.48,301.84,302.32,3944.0
2020-12-31 12:20:00,302.37,302.57,302.01,302.01,5890.0,302.37,302.57,302.01,302.01,5890.0
2020-12-31 12:30:00,302.14,302.27,301.81,302.19,6049.0,302.14,302.27,301.81,302.19,6049.0
2020-12-31 12:40:00,302.37,303.01,302.32,302.93,4302.0,302.37,303.01,302.32,302.93,4302.0
2020-12-31 12:50:00,302.8,303.08,302.79,303.0,5089.0,302.8,303.08,302.79,303.0,5089.0
2020-12-31 13:00:00,303.01,303.5,302.86,303.36,8238.0,303.01,303.5,302.86,303.36,8238.0
2020-12-31 13:10:00,303.33,303.48,303.25,303.3,3842.0,303.33,303.48,303.25,303.3,3842.0
2020-12-31 13:20:00,303.24,303.33,303.16,303.29,2200.0,303.24,303.33,303.16,303.29,2200.0
2020-12-31 13:30:00,303.27,303.28,302.93,303.07,4600.0,303.27,303.28,302.93,303.07,4600.0
2020-12-31 13:40:00,303.07,303.35,303.06,303.32,5727.0,303.07,303.35,303.06,303.32,5727.0
2020-12-31 13:50:00,303.38,303.7,303.35,303.39,6741.0,303.38,303.7,303.35,303.39,6741.0
2020-12-31 14:00:00,303.27,303.6,303.18,303.6,5272.0,303.27,303.6,303.18,303.6,5272.0
2020-12-31 14:10:00,303.53,304.33,303.38,304.16,30265.0,303.53,304.33,303.38,304.16,30265.0
2020-12-31 14:20:00,304.07,304.16,303.75,303.83,3437.0,304.07,304.16,303.75,303.83,3437.0
2020-12-31 14:30:00,303.79,304.31,303.77,303.92,5266.0,303.79,304.31,303.77,303.92,5266.0
2020-12-31 14:40:00,304.0,304.01,303.8,304.0,6489.0,304.0,304.01,303.8,304.0,6489.0
2020-12-31 14:50:00,304.06,304.07,303.42,303.73,5160.0,304.06,304.07,303.42,303.73,5160.0
2020-12-31 15:00:00,303.74,304.11,303.74,304.11,5381.0,303.74,304.11,303.74,304.11,5381.0
2020-12-31 15:10:00,304.12,305.07,304.06,304.31,24260.0,304.12,305.07,304.06,304.31,24260.0
2020-12-31 15:20:00,304.44,304.72,304.18,304.46,6013.0,304.44,304.72,304.18,304.46,6013.0
2020-12-31 15:30:00,304.41,304.86,304.01,304.8,24818.0,304.41,304.86,304.01,304.8,24818.0
2020-12-31 15:40:00,304.76,304.8,304.21,304.49,17324.0,304.76,304.8,304.21,304.49,17324.0
2020-12-31 15:50:00,304.59,305.85,304.59,305.38,85731.0,304.59,305.85,304.59,305.38,85731.0
2021-01-04 09:30:00,304.11,307.83,303.0,303.1,68996.0,304.11,307.83,303.0,303.1,68996.0
2021-01-04 09:40:00,303.05,304.23,302.07,304.23,15315.0,303.05,304.23,302.07,304.23,15315.0
2021-01-04 09:50:00,304.55,305.17,304.0,304.75,16306.0,304.55,305.17,304.0,304.75,16306.0
2021-01-04 10:00:00,304.9,305.59,304.38,304.4,35515.0,304.9,305.59,304.38,304.4,35515.0
2021-01-04 10:10:00,304.59,305.83,303.83,305.28,35746.0,304.59,305.83,303.83,305.28,35746.0
2021-01-04 10:20:00,305.19,306.0,305.02,305.72,16957.0,305.19,306.0,305.02,305.72,16957.0
2021-01-04 10:30:00,305.87,305.87,304.13,304.48,23396.0,305.87,305.87,304.13,304.48,23396.0
2021-01-04 10:40:00,304.65,305.48,303.86,303.96,18187.0,304.65,305.48,303.86,303.96,18187.0
2021-01-04 10:50:00,304.03,304.43,300.76,300.93,29193.0,304.03,304.43,300.76,300.93,29193.0
2021-01-04 11:00:00,300.94,301.01,298.55,299.14,28848.0,300.94,301.01,298.55,299.14,28848.0
2021-01-04 11:10:00,298.9,299.92,298.48,299.49,22349.0,298.9,299.92,298.48,299.49,22349.0
2021-01-04 11:20:00,299.42,299.54,298.11,298.44,17845.0,299.42,299.54,298.11,298.44,17845.0
2021-01-04 11:30:00,298.4,298.6,297.2,297.81,19100.0,298.4,298.6,297.2,297.81,19100.0
2021-01-04 11:40:00,297.65,297.93,297.04,297.31,10594.0,297.65,297.93,297.04,297.31,10594.0
2021-01-04 11:50:00,297.28,298.3,296.2,296.47,20491.0,297.28,298.3,296.2,296.47,20491.0
2021-01-04 12:00:00,296.7,296.76,293.68,293.96,18560.0,296.7,296.76,293.68,293.96,18560.0
2021-01-04 12:10:00,294.12,295.29,293.05,294.88,21390.0,294.12,295.29,293.05,294.88,21390.0
2021-01-04 12:20:00,294.77,296.39,294.75,295.76,7323.0,294.77,296.39,294.75,295.76,7323.0
2021-01-04 12:30:00,295.59,295.98,295.13,295.17,7604.0,295.59,295.98,295.13,295.17,7604.0
2021-01-04 12:40:00,295.34,295.34,294.4,294.66,5474.0,295.34,295.34,294.4,294.66,5474.0
2021-01-04 12:50:00,294.71,296.33,294.53,296.15,8864.0,294.71,296.33,294.53,296.15,8864.0
2021-01-04 13:00:00,296.11,296.5,295.58,296.04,6495.0,296.11,296.5,295.58,296.04,6495.0
2021-01-04 13:10:00,296.13,297.47,296.13,297.05,6362.0,296.13,297.47,296.13,297.05,6362.0
2021-01-04 13:20:00,296.89,297.9,296.72,297.68,3526.0,296.89,297.9,296.72,297.68,3526.0
2021-01-04 13:30:00,297.36,297.76,296.82,297.62,6694.0,297.36,297.76,296.82,297.62,6694.0
2021-01-04 13:40:00,297.7,297.7,297.11,297.53,5234.0,297.7,297.7,297.11,297.53,5234.0
2021-01-04 13:50:00,297.45,297.9,297.45,297.73,3000.0,297.45,297.9,297.45,297.73,3000.0
2021-01-04 14:00:00,297.72,297.91,297.12,297.12,5690.0,297.72,297.91,297.12,297.12,5690.0
2021-01-04 14:10:00,297.09,297.28,296.39,297.25,6771.0,297.09,297.28,296.39,297.25,6771.0
2021-01-04 14:20:00,297.21,297.3,296.29,296.42,7512.0,297.21,297.3,296.29,296.42,7512.0
2021-01-04 14:30:00,296.26,296.92,295.88,296.61,9839.0,296.26,296.92,295.88,296.61,9839.0
2021-01-04 14:40:00,296.63,296.63,295.56,295.56,6449.0,296.63,296.63,295.56,295.56,6449.0
2021-01-04 14:50:00,295.32,296.54,294.79,296.54,10828.0,295.32,296.54,294.79,296.54,10828.0
2021-01-04 15:00:00,296.66,296.66,295.52,295.96,18977.0,296.66,296.66,295.52,295.96,18977.0
2021-01-04 15:10:00,296.28,296.54,295.57,295.69,9003.0,296.28,296.54,295.57,295.69,9003.0
2021-01-04 15:20:00,295.69,295.85,295.27,295.55,8703.0,295.69,295.85,295.27,295.55,8703.0
2021-01-04 15:30:00,295.51,296.45,295.11,295.99,13748.0,295.51,296.45,295.11,295.99,13748.0
2021-01-04 15:40:00,296.0,297.43,295.75,297.43,18200.0,296.0,297.43,295.75,297.43,18200.0
2021-01-04 15:50:00,297.68,297.96,296.4,296.65,66868.0,297.68,297.96,296.4,296.65,66868.0
2021-01-05 09:30:00,298.02,298.17,296.54,297.93,53094.0,298.02,298.17,296.54,297.93,53094.0
2021-01-05 09:40:00,298.68,298.69,297.43,298.18,37203.0,298.68,298.69,297.43,298.18,37203.0
2021-01-05 09:50:00,298.0,298.97,297.7,298.74,44150.0,298.0,298.97,297.7,298.74,44150.0
2021-01-05 10:00:00,298.77,299.33,298.0,298.45,25038.0,298.77,299.33,298.0,298.45,25038.0
2021-01-05 10:10:00,298.52,298.9,297.44,297.44,23593.0,298.52,298.9,297.44,297.44,23593.0
2021-01-05 10:20:00,297.57,298.62,297.41,298.36,32527.0,297.57,298.62,297.41,298.36,32527.0
2021-01-05 10:30:00,298.45,298.81,297.95,298.49,16541.0,298.45,298.81,297.95,298.49,16541.0
2021-01-05 10:40:00,298.5,298.95,298.4,298.84,10922.0,298.5,298.95,298.4,298.84,10922.0
2021-01-05 10:50:00,299.16,299.62,298.56,298.69,8441.0,299.16,299.62,298.56,298.69,8441.0
2021-01-05 11:00:00,298.7,299.21,298.33,298.38,11889.0,298.7,299.21,298.33,298.38,11889.0
2021-01-05 11:10:00,298.33,299.0,298.17,298.63,56854.0,298.33,299.0,298.17,298.63,56854.0
2021-01-05 11:20:00,298.75,299.32,298.63,299.16,9773.0,298.75,299.32,298.63,299.16,9773.0
2021-01-05 11:30:00,299.15,299.16,298.47,298.56,16847.0,299.15,299.16,298.47,298.56,16847.0
2021-01-05 11:40:00,298.73,298.82,298.49,298.5,14945.0,298.73,298.82,298.49,298.5,14945.0
2021-01-05 11:50:00,298.56,298.83,298.44,298.51,10834.0,298.56,298.83,298.44,298.51,10834.0
2021-01-05 12:00:00,298.52,298.83,298.37,298.61,28201.0,298.52,298.83,298.37,298.61,28201.0
2021-01-05 12:10:00,298.54,298.74,298.0,298.49,12815.0,298.54,298.74,298.0,298.49,12815.0
2021-01-05 12:20:00,298.54,298.58,297.81,297.82,19680.0,298.54,298.58,297.81,297.82,19680.0
2021-01-05 12:30:00,297.96,298.23,297.82,298.03,10287.0,297.96,298.23,297.82,298.03,10287.0
2021-01-05 12:40:00,298.05,298.39,297.74,298.08,67843.0,298.05,298.39,297.74,298.08,67843.0
2021-01-05 12:50:00,298.02,298.63,297.96,298.51,122934.0,298.02,298.63,297.96,298.51,122934.0
2021-01-05 13:00:00,298.55,298.76,298.23,298.5,122635.0,298.55,298.76,298.23,298.5,122635.0
2021-01-05 13:10:00,298.5,299.58,298.37,299.17,37957.0,298.5,299.58,298.37,299.17,37957.0
2021-01-05 13:20:00,299.3,299.43,298.94,298.94,4679.0,299.3,299.43,298.94,298.94,4679.0
2021-01-05 13:30:00,298.83,299.49,298.82,299.29,5029.0,298.83,299.49,298.82,299.29,5029.0
2021-01-05 13:40:00,299.41,299.85,299.36,299.78,6258.0,299.41,299.85,299.36,299.78,6258.0
2021-01-05 13:50:00,299.82,301.2,299.77,301.2,11015.0,299.82,301.2,299.77,301.2,11015.0
2021-01-05 14:00:00,301.24,302.52,301.23,302.23,22775.0,301.24,302.52,301.23,302.23,22775.0
2021-01-05 14:10:00,302.14,302.14,300.52,300.52,20179.0,302.14,302.14,300.52,300.52,20179.0
2021-01-05 14:20:00,300.53,300.71,300.33,300.34,14498.0,300.53,300.71,300.33,300.34,14498.0
2021-01-05 14:30:00,300.44,301.25,300.44,300.99,15039.0,300.44,301.25,300.44,300.99,15039.0
2021-01-05 14:40:00,300.97,301.27,300.75,300.93,20598.0,300.97,301.27,300.75,300.93,20598.0
2021-01-05 14:50:00,300.91,300.92,299.82,299.83,14776.0,300.91,300.92,299.82,299.83,14776.0
2021-01-05 15:00:00,299.93,300.74,299.72,300.74,14195.0,299.93,300.74,299.72,300.74,14195.0
2021-01-05 15:10:00,300.72,301.08,300.66,300.76,12843.0,300.72,301.08,300.66,300.76,12843.0
2021-01-05 15:20:00,300.91,300.91,300.27,300.47,10198.0,300.91,300.91,300.27,300.47,10198.0
2021-01-05 15:30:00,300.39,301.12,300.38,300.86,17694.0,300.39,301.12,300.38,300.86,17694.0
2021-01-05 15:40:00,300.87,301.66,300.74,301.63,31644.0,300.87,301.66,300.74,301.63,31644.0
2021-01-05 15:50:00,301.76,302.16,301.4,301.59,34572.0,301.76,302.16,301.4,301.59,34572.0
2021-01-06 09:30:00,295.22,297.71,294.12,296.86,41485.0,295.22,297.71,294.12,296.86,41485.0
2021-01-06 09:40:00,297.31,298.69,295.84,297.61,21717.0,297.31,298.69,295.84,297.61,21717.0
2021-01-06 09:50:00,298.29,300.1,297.26,298.7,24630.0,298.29,300.1,297.26,298.7,24630.0
2021-01-06 10:00:00,298.76,299.84,298.31,299.63,29391.0,298.76,299.84,298.31,299.63,29391.0
2021-01-06 10:10:00,299.89,302.63,299.88,302.59,30622.0,299.89,302.63,299.88,302.59,30622.0
2021-01-06 10:20:00,302.1,303.69,301.75,302.93,25650.0,302.1,303.69,301.75,302.93,25650.0
2021-01-06 10:30:00,303.06,303.97,302.96,303.39,14041.0,303.06,303.97,302.96,303.39,14041.0
2021-01-06 10:40:00,303.49,304.51,303.26,304.51,39640.0,303.49,304.51,303.26,304.51,39640.0
2021-01-06 10:50:00,304.45,304.54,303.23,303.97,24839.0,304.45,304.54,303.23,303.97,24839.0
2021-01-06 11:00:00,304.0,305.51,303.57,305.51,27975.0,304.0,305.51,303.57,305.51,27975.0
2021-01-06 11:10:00,305.67,306.0,305.44,306.0,11869.0,305.67,306.0,305.44,306.0,11869.0
2021-01-06 11:20:00,305.99,306.04,304.18,304.22,8794.0,305.99,306.04,304.18,304.22,8794.0
2021-01-06 11:30:00,304.27,305.23,304.16,304.54,10042.0,304.27,305.23,304.16,304.54,10042.0
2021-01-06 11:40:00,304.87,306.1,304.77,305.69,11797.0,304.87,306.1,304.77,305.69,11797.0
2021-01-06 11:50:00,305.58,307.08,305.23,306.8,12445.0,305.58,307.08,305.23,306.8,12445.0
2021-01-06 12:00:00,306.83,308.6,306.83,308.53,17419.0,306.83,308.6,306.83,308.53,17419.0
2021-01-06 12:10:00,308.54,308.95,308.31,308.72,13837.0,308.54,308.95,308.31,308.72,13837.0
2021-01-06 12:20:00,308.73,308.85,308.04,308.68,13868.0,308.73,308.85,308.04,308.68,13868.0
2021-01-06 12:30:00,308.68,308.95,307.57,307.57,9926.0,308.68,308.95,307.57,307.57,9926.0
2021-01-06 12:40:00,307.72,308.6,307.71,308.44,9381.0,307.72,308.6,307.71,308.44,9381.0
2021-01-06 12:50:00,308.47,308.76,308.06,308.54,9545.0,308.47,308.76,308.06,308.54,9545.0
2021-01-06 13:00:00,308.58,309.25,308.58,309.05,11734.0,308.58,309.25,308.58,309.05,11734.0
2021-01-06 13:10:00,309.13,309.95,309.05,309.34,10273.0,309.13,309.95,309.05,309.34,10273.0
2021-01-06 13:20:00,309.11,309.27,307.8,308.11,12537.0,309.11,309.27,307.8,308.11,12537.0
2021-01-06 13:30:00,308.24,309.09,308.19,308.99,8179.0,308.24,309.09,308.19,308.99,8179.0
2021-01-06 13:40:00,309.12,309.95,309.12,309.7,11473.0,309.12,309.95,309.12,309.7,11473.0
2021-01-06 13:50:00,309.82,309.85,308.46,308.46,11072.0,309.82,309.85,308.46,308.46,11072.0
2021-01-06 14:00:00,308.37,309.42,308.36,309.17,10033.0,308.37,309.42,308.36,309.17,10033.0
2021-01-06 14:10:00,309.25,309.64,307.64,307.74,18215.0,309.25,309.64,307.64,307.74,18215.0
2021-01-06 14:20:00,307.69,307.7,305.04,305.08,22614.0,307.69,307.7,305.04,305.08,22614.0
2021-01-06 14:30:00,305.02,306.11,304.27,304.44,16862.0,305.02,306.11,304.27,304.44,16862.0
2021-01-06 14:40:00,304.33,305.7,303.97,304.84,19502.0,304.33,305.7,303.97,304.84,19502.0
2021-01-06 14:50:00,304.92,306.74,304.46,306.69,11861.0,304.92,306.74,304.46,306.69,11861.0
2021-01-06 15:00:00,306.63,306.64,304.93,305.92,15976.0,306.63,306.64,304.93,305.92,15976.0
2021-01-06 15:10:00,305.93,306.41,305.03,305.22,12817.0,305.93,306.41,305.03,305.22,12817.0
2021-01-06 15:20:00,305.48,305.89,303.82,305.49,14131.0,305.48,305.89,303.82,305.49,14131.0
2021-01-06 15:30:00,305.38,305.84,303.88,303.94,26588.0,305.38,305.84,303.88,303.94,26588.0
2021-01-06 15:40:00,303.87,304.75,303.33,304.36,35512.0,303.87,304.75,303.33,304.36,35512.0
2021-01-06 15:50:00,304.18,304.36,302.83,302.86,133296.0,304.18,304.36,302.83,302.86,133296.0
2021-01-07 09:30:00,305.7,309.25,305.01,308.25,58761.0,305.7,309.25,305.01,308.25,58761.0
2021-01-07 09:40:00,308.33,309.18,306.96,307.9,22452.0,308.33,309.18,306.96,307.9,22452.0
2021-01-07 09:50:00,307.85,309.21,307.81,309.01,18959.0,307.85,309.21,307.81,309.01,18959.0
2021-01-07 10:00:00,309.22,310.93,308.62,310.81,34145.0,309.22,310.93,308.62,310.81,34145.0
2021-01-07 10:10:00,310.78,311.78,310.27,311.61,26094.0,310.78,311.78,310.27,311.61,26094.0
2021-01-07 10:20:00,311.7,312.7,311.12,311.36,29067.0,311.7,312.7,311.12,311.36,29067.0
2021-01-07 10:30:00,311.49,312.82,311.1,312.33,7267.0,311.49,312.82,311.1,312.33,7267.0
2021-01-07 10:40:00,312.38,312.66,311.1,312.04,14773.0,312.38,312.66,311.1,312.04,14773.0
2021-01-07 10:50:00,311.92,313.07,311.85,312.73,25060.0,311.92,313.07,311.85,312.73,25060.0
2021-01-07 11:00:00,312.56,313.25,312.54,312.73,14004.0,312.56,313.25,312.54,312.73,14004.0
2021-01-07 11:10:00,312.74,313.29,312.51,312.63,27628.0,312.74,313.29,312.51,312.63,27628.0
2021-01-07 11:20:00,312.64,312.64,311.64,311.65,13026.0,312.64,312.64,311.64,311.65,13026.0
2021-01-07 11:30:00,311.66,311.78,310.96,311.45,16692.0,311.66,311.78,310.96,311.45,16692.0
2021-01-07 11:40:00,311.37,312.22,311.36,311.82,19487.0,311.37,312.22,311.36,311.82,19487.0
2021-01-07 11:50:00,312.04,312.27,311.06,311.19,13068.0,312.04,312.27,311.06,311.19,13068.0
2021-01-07 12:00:00,311.31,311.65,310.4,310.99,10184.0,311.31,311.65,310.4,310.99,10184.0
2021-01-07 12:10:00,310.86,311.1,310.48,310.98,8969.0,310.86,311.1,310.48,310.98,8969.0
2021-01-07 12:20:00,310.87,312.43,310.87,312.26,7955.0,310.87,312.43,310.87,312.26,7955.0
2021-01-07 12:30:00,312.21,312.59,312.14,312.22,31410.0,312.21,312.59,312.14,312.22,31410.0
2021-01-07 12:40:00,312.39,312.39,310.28,311.1,67979.0,312.39,312.39,310.28,311.1,67979.0
2021-01-07 12:50:00,311.13,311.88,311.12,311.76,7479.0,311.13,311.88,311.12,311.76,7479.0
2021-01-07 13:00:00,311.78,312.28,311.63,311.63,17361.0,311.78,312.28,311.63,311.63,17361.0
2021-01-07 13:10:00,311.51,312.7,311.51,312.64,4802.0,311.51,312.7,311.51,312.64,4802.0
2021-01-07 13:20:00,312.44,313.77,312.44,313.76,14427.0,312.44,313.77,312.44,313.76,14427.0
2021-01-07 13:30:00,313.59,314.63,313.59,314.44,25579.0,313.59,314.63,313.59,314.44,25579.0
2021-01-07 13:40:00,314.51,314.51,313.48,313.5,22230.0,314.51,314.51,313.48,313.5,22230.0
2021-01-07 13:50:00,313.38,314.21,313.07,314.07,12588.0,313.38,314.21,313.07,314.07,12588.0
2021-01-07 14:00:00,314.1,314.82,313.93,314.54,17200.0,314.1,314.82,313.93,314.54,17200.0
2021-01-07 14:10:00,314.48,314.86,314.43,314.55,12782.0,314.48,314.86,314.43,314.55,12782.0
2021-01-07 14:20:00,314.55,314.55,313.69,313.83,14568.0,314.55,314.55,313.69,313.83,14568.0
2021-01-07 14:30:00,313.85,314.37,313.75,314.25,20176.0,313.85,314.37,313.75,314.25,20176.0
2021-01-07 14:40:00,314.35,314.93,314.28,314.81,23836.0,314.35,314.93,314.28,314.81,23836.0
2021-01-07 14:50:00,314.91,315.7,314.8,315.55,26004.0,314.91,315.7,314.8,315.55,26004.0
2021-01-07 15:00:00,315.6,316.05,315.25,315.65,19374.0,315.6,316.05,315.25,315.65,19374.0
2021-01-07 15:10:00,315.4,315.48,315.17,315.38,8324.0,315.4,315.48,315.17,315.38,8324.0
2021-01-07 15:20:00,315.33,315.79,315.28,315.6,6701.0,315.33,315.79,315.28,315.6,6701.0
2021-01-07 15:30:00,315.66,315.67,314.59,314.8,17834.0,315.66,315.67,314.59,314.8,17834.0
2021-01-07 15:40:00,314.75,315.14,314.6,315.1,23333.0,314.75,315.14,314.6,315.1,23333.0
2021-01-07 15:50:00,315.05,316.45,315.02,315.27,113005.0,315.05,316.45,315.02,315.27,113005.0
2021-01-08 09:30:00,316.41,318.54,315.15,317.75,52286.0,316.41,318.54,315.15,317.75,52286.0
2021-01-08 09:40:00,317.74,320.44,317.73,320.1,18273.0,317.74,320.44,317.73,320.1,18273.0
2021-01-08 09:50:00,319.97,320.42,318.81,319.55,19037.0,319.97,320.42,318.81,319.55,19037.0
2021-01-08 10:00:00,319.46,319.75,318.6,318.82,19026.0,319.46,319.75,318.6,318.82,19026.0
2021-01-08 10:10:00,318.94,319.3,318.1,318.57,18650.0,318.94,319.3,318.1,318.57,18650.0
2021-01-08 10:20:00,318.54,318.54,315.31,315.38,20840.0,318.54,318.54,315.31,315.38,20840.0
2021-01-08 10:30:00,315.68,317.8,315.68,317.46,16078.0,315.68,317.8,315.68,317.46,16078.0
2021-01-08 10:40:00,317.44,318.47,317.44,318.32,15659.0,317.44,318.47,317.44,318.32,15659.0
2021-01-08 10:50:00,318.43,318.77,317.48,317.6,10225.0,318.43,318.77,317.48,317.6,10225.0
2021-01-08 11:00:00,317.69,317.76,316.96,317.04,12127.0,317.69,317.76,316.96,317.04,12127.0
2021-01-08 11:10:00,317.04,317.18,316.04,316.29,13767.0,317.04,317.18,316.04,316.29,13767.0
2021-01-08 11:20:00,316.29,317.71,316.26,317.49,14527.0,316.29,317.71,316.26,317.49,14527.0
2021-01-08 11:30:00,317.49,317.68,316.77,317.14,15949.0,317.49,317.68,316.77,317.14,15949.0
2021-01-08 11:40:00,317.25,317.57,316.42,316.95,15804.0,317.25,317.57,316.42,316.95,15804.0
2021-01-08 11:50:00,316.83,317.56,316.45,317.5,16936.0,316.83,317.56,316.45,317.5,16936.0
2021-01-08 12:00:00,317.42,317.59,316.91,317.26,14360.0,317.42,317.59,316.91,317.26,14360.0
2021-01-08 12:10:00,317.42,318.35,317.37,317.87,10176.0,317.42,318.35,317.37,317.87,10176.0
2021-01-08 12:20:00,317.9,317.94,317.36,317.52,12085.0,317.9,317.94,317.36,317.52,12085.0
2021-01-08 12:30:00,317.57,318.5,317.38,318.49,8122.0,317.57,318.5,317.38,318.49,8122.0
2021-01-08 12:40:00,318.5,318.6,317.16,317.36,13745.0,318.5,318.6,317.16,317.36,13745.0
2021-01-08 12:50:00,317.27,317.88,317.23,317.67,8465.0,317.27,317.88,317.23,317.67,8465.0
2021-01-08 13:00:00,317.74,317.95,317.19,317.94,6929.0,317.74,317.95,317.19,317.94,6929.0
2021-01-08 13:10:00,317.91,317.93,317.08,317.09,8670.0,317.91,317.93,317.08,317.09,8670.0
2021-01-08 13:20:00,317.0,317.21,316.0,317.2,10649.0,317.0,317.21,316.0,317.2,10649.0
2021-01-08 13:30:00,317.17,317.29,315.9,316.44,10267.0,317.17,317.29,315.9,316.44,10267.0
2021-01-08 13:40:00,316.44,317.45,315.07,317.37,17884.0,316.44,317.45,315.07,317.37,17884.0
2021-01-08 13:50:00,317.17,318.31,317.12,317.93,11882.0,317.17,318.31,317.12,317.93,11882.0
2021-01-08 14:00:00,317.94,318.55,317.92,318.4,10319.0,317.94,318.55,317.92,318.4,10319.0
2021-01-08 14:10:00,318.56,318.86,318.11,318.72,7720.0,318.56,318.86,318.11,318.72,7720.0
2021-01-08 14:20:00,318.85,319.38,318.43,318.94,6328.0,318.85,319.38,318.43,318.94,6328.0
2021-01-08 14:30:00,319.13,319.44,318.9,319.34,7526.0,319.13,319.44,318.9,319.34,7526.0
2021-01-08 14:40:00,319.4,319.57,318.24,318.81,12425.0,319.4,319.57,318.24,318.81,12425.0
2021-01-08 14:50:00,318.94,319.3,318.61,319.01,6281.0,318.94,319.3,318.61,319.01,6281.0
2021-01-08 15:00:00,318.96,319.29,318.77,319.29,5535.0,318.96,319.29,318.77,319.29,5535.0
2021-01-08 15:10:00,319.19,319.52,318.79,319.31,8222.0,319.19,319.52,318.79,319.31,8222.0
2021-01-08 15:20:00,319.16,319.23,318.26,318.55,11576.0,319.16,319.23,318.26,318.55,11576.0
2021-01-08 15:30:00,318.44,318.48,317.93,318.2,20245.0,318.44,318.48,317.93,318.2,20245.0
2021-01-08 15:40:00,318.25,319.35,318.19,318.98,18850.0,318.25,319.35,318.19,318.98,18850.0
2021-01-08 15:50:00,319.1,320.01,319.1,319.85,59768.0,319.1,320.01,319.1,319.85,59768.0
2021-01-11 09:30:00,317.43,317.98,313.75,315.88,56671.0,317.43,317.98,313.75,315.88,56671.0
2021-01-11 09:40:00,315.81,316.65,314.82,315.31,23798.0,315.81,316.65,314.82,315.31,23798.0
2021-01-11 09:50:00,315.18,317.2,314.85,316.93,27138.0,315.18,317.2,314.85,316.93,27138.0
2021-01-11 10:00:00,316.98,317.26,316.0,316.7,11915.0,316.98,317.26,316.0,316.7,11915.0
2021-01-11 10:10:00,316.81,317.13,316.27,316.82,14241.0,316.81,317.13,316.27,316.82,14241.0
2021-01-11 10:20:00,316.81,317.62,316.37,316.63,21139.0,316.81,317.62,316.37,316.63,21139.0
2021-01-11 10:30:00,316.67,317.71,316.56,317.56,17858.0,316.67,317.71,316.56,317.56,17858.0
2021-01-11 10:40:00,317.76,318.47,316.8,317.35,20273.0,317.76,318.47,316.8,317.35,20273.0
2021-01-11 10:50:00,317.19,319.09,317.19,319.01,29816.0,317.19,319.09,317.19,319.01,29816.0
2021-01-11 11:00:00,319.02,319.84,318.09,318.33,19187.0,319.02,319.84,318.09,318.33,19187.0
2021-01-11 11:10:00,318.24,318.26,316.54,316.92,14283.0,318.24,318.26,316.54,316.92,14283.0
2021-01-11 11:20:00,316.92,317.96,316.92,317.83,6450.0,316.92,317.96,316.92,317.83,6450.0
2021-01-11 11:30:00,317.92,318.07,317.43,317.56,6030.0,317.92,318.07,317.43,317.56,6030.0
2021-01-11 11:40:00,317.49,317.56,316.58,316.82,6350.0,317.49,317.56,316.58,316.82,6350.0
2021-01-11 11:50:00,316.63,317.11,316.62,317.11,5381.0,316.63,317.11,316.62,317.11,5381.0
2021-01-11 12:00:00,317.12,317.93,317.03,317.5,51002.0,317.12,317.93,317.03,317.5,51002.0
2021-01-11 12:10:00,317.41,317.42,316.7,317.14,7203.0,317.41,317.42,316.7,317.14,7203.0
2021-01-11 12:20:00,317.2,317.6,317.08,317.5,7835.0,317.2,317.6,317.08,317.5,7835.0
2021-01-11 12:30:00,317.58,317.91,317.28,317.28,7553.0,317.58,317.91,317.28,317.28,7553.0
2021-01-11 12:40:00,317.31,318.39,317.15,318.28,44143.0,317.31,318.39,317.15,318.28,44143.0
2021-01-11 12:50:00,318.41,318.54,317.97,317.97,6002.0,318.41,318.54,317.97,317.97,6002.0
2021-01-11 13:00:00,318.16,318.47,317.76,317.84,6750.0,318.16,318.47,317.76,317.84,6750.0
2021-01-11 13:10:00,317.89,318.04,317.71,317.71,5205.0,317.89,318.04,317.71,317.71,5205.0
2021-01-11 13:20:00,317.54,317.66,317.02,317.15,29672.0,317.54,317.66,317.02,317.15,29672.0
2021-01-11 13:30:00,317.16,317.92,317.16,317.81,7718.0,317.16,317.92,317.16,317.81,7718.0
2021-01-11 13:40:00,317.8,317.8,317.13,317.23,8484.0,317.8,317.8,317.13,317.23,8484.0
2021-01-11 13:50:00,317.23,317.77,317.23,317.56,4966.0,317.23,317.77,317.23,317.56,4966.0
2021-01-11 14:00:00,317.54,317.54,317.0,317.0,5700.0,317.54,317.54,317.0,317.0,5700.0
2021-01-11 14:10:00,317.25,317.71,317.18,317.48,6527.0,317.25,317.71,317.18,317.48,6527.0
2021-01-11 14:20:00,317.6,317.6,316.8,316.92,5971.0,317.6,317.6,316.8,316.92,5971.0
2021-01-11 14:30:00,316.9,317.2,316.82,316.93,21678.0,316.9,317.2,316.82,316.93,21678.0
2021-01-11 14:40:00,317.11,317.78,317.03,317.05,20396.0,317.11,317.78,317.03,317.05,20396.0
2021-01-11 14:50:00,316.92,317.28,316.7,317.21,12712.0,316.92,317.28,316.7,317.21,12712.0
2021-01-11 15:00:00,317.12,317.26,316.72,316.77,8301.0,317.12,317.26,316.72,316.77,8301.0
2021-01-11 15:10:00,316.85,317.08,316.68,316.97,9358.0,316.85,317.08,316.68,316.97,9358.0
2021-01-11 15:20:00,316.93,316.95,316.24,316.36,8050.0,316.93,316.95,316.24,316.36,8050.0
2021-01-11 15:30:00,316.35,317.21,316.35,316.58,17006.0,316.35,317.21,316.35,316.58,17006.0
2021-01-11 15:40:00,316.71,318.12,316.71,317.82,16475.0,316.71,318.12,316.71,317.82,16475.0
2021-01-11 15:50:00,317.84,318.58,317.56,317.81,46145.0,317.84,318.58,317.56,317.81,46145.0
2021-01-12 09:30:00,320.0,320.94,318.51,320.0,41083.0,320.0,320.94,318.51,320.0,41083.0
2021-01-12 09:40:00,320.38,320.75,319.11,319.38,11585.0,320.38,320.75,319.11,319.38,11585.0
2021-01-12 09:50:00,319.06,320.21,318.3,319.96,13107.0,319.06,320.21,318.3,319.96,13107.0
2021-01-12 10:00:00,319.8,320.18,319.26,320.1,7696.0,319.8,320.18,319.26,320.1,7696.0
2021-01-12 10:10:00,320.2,320.49,319.46,320.29,8358.0,320.2,320.49,319.46,320.29,8358.0
2021-01-12 10:20:00,320.13,320.78,319.49,320.22,8168.0,320.13,320.78,319.49,320.22,8168.0
2021-01-12 10:30:00,320.05,320.4,319.15,319.34,8210.0,320.05,320.4,319.15,319.34,8210.0
2021-01-12 10:40:00,319.44,319.96,318.82,319.41,8515.0,319.44,319.96,318.82,319.41,8515.0
2021-01-12 10:50:00,319.33,320.09,319.33,319.66,10578.0,319.33,320.09,319.33,319.66,10578.0
2021-01-12 11:00:00,319.8,320.1,319.3,319.94,7664.0,319.8,320.1,319.3,319.94,7664.0
2021-01-12 11:10:00,319.95,320.12,319.7,319.75,7548.0,319.95,320.12,319.7,319.75,7548.0
2021-01-12 11:20:00,319.81,320.0,319.56,319.98,4441.0,319.81,320.0,319.56,319.98,4441.0
2021-01-12 11:30:00,320.0,320.43,319.49,320.1,13186.0,320.0,320.43,319.49,320.1,13186.0
2021-01-12 11:40:00,320.19,320.19,319.23,319.66,12889.0,320.19,320.19,319.23,319.66,12889.0
2021-01-12 11:50:00,319.56,319.75,318.86,319.75,11401.0,319.56,319.75,318.86,319.75,11401.0
2021-01-12 12:00:00,319.85,320.37,318.5,318.56,7970.0,319.85,320.37,318.5,318.56,7970.0
2021-01-12 12:10:00,318.45,318.55,317.42,318.01,12492.0,318.45,318.55,317.42,318.01,12492.0
2021-01-12 12:20:00,317.93,318.25,317.47,318.25,6335.0,317.93,318.25,317.47,318.25,6335.0
2021-01-12 12:30:00,318.25,318.63,317.72,317.72,7461.0,318.25,318.63,317.72,317.72,7461.0
2021-01-12 12:40:00,317.91,317.94,317.11,317.65,7967.0,317.91,317.94,317.11,317.65,7967.0
2021-01-12 12:50:00,317.6,318.78,317.6,318.38,7178.0,317.6,318.78,317.6,318.38,7178.0
2021-01-12 13:00:00,318.4,318.52,318.14,318.14,7513.0,318.4,318.52,318.14,318.14,7513.0
2021-01-12 13:10:00,318.13,318.64,318.02,318.39,5661.0,318.13,318.64,318.02,318.39,5661.0
2021-01-12 13:20:00,318.38,319.42,318.33,319.42,3100.0,318.38,319.42,318.33,319.42,3100.0
2021-01-12 13:30:00,319.31,320.38,319.31,319.75,21589.0,319.31,320.38,319.31,319.75,21589.0
2021-01-12 13:40:00,319.83,319.97,319.59,319.66,6822.0,319.83,319.97,319.59,319.66,6822.0
2021-01-12 13:50:00,319.61,319.87,319.34,319.42,6918.0,319.61,319.87,319.34,319.42,6918.0
2021-01-12 14:00:00,319.52,320.06,319.51,319.92,8894.0,319.52,320.06,319.51,319.92,8894.0
2021-01-12 14:10:00,319.92,320.01,319.69,319.84,3894.0,319.92,320.01,319.69,319.84,3894.0
2021-01-12 14:20:00,320.26,320.26,319.77,319.91,6210.0,320.26,320.26,319.77,319.91,6210.0
2021-01-12 14:30:00,319.94,320.78,319.83,320.46,8186.0,319.94,320.78,319.83,320.46,8186.0
2021-01-12 14:40:00,320.46,320.46,319.55,319.74,6769.0,320.46,320.46,319.55,319.74,6769.0
2021-01-12 14:50:00,319.65,320.64,319.6,320.62,12026.0,319.65,320.64,319.6,320.62,12026.0
2021-01-12 15:00:00,320.66,320.88,320.32,320.6,6556.0,320.66,320.88,320.32,320.6,6556.0
2021-01-12 15:10:00,320.52,320.73,320.32,320.51,5643.0,320.52,320.73,320.32,320.51,5643.0
2021-01-12 15:20:00,320.5,320.51,319.81,320.1,9212.0,320.5,320.51,319.81,320.1,9212.0
2021-01-12 15:30:00,320.11,320.28,319.59,319.59,24418.0,320.11,320.28,319.59,319.59,24418.0
2021-01-12 15:40:00,319.67,320.18,319.61,320.08,8678.0,319.67,320.18,319.61,320.08,8678.0
2021-01-12 15:50:00,320.15,320.56,319.88,320.13,38886.0,320.15,320.56,319.88,320.13,38886.0
2021-01-13 09:30:00,320.75,321.13,317.72,317.73,29797.0,320.75,321.13,317.72,317.73,29797.0
2021-01-13 09:40:00,317.37,318.28,316.93,317.63,9526.0,317.37,318.28,316.93,317.63,9526.0
2021-01-13 09:50:00,317.57,318.04,316.01,316.16,14904.0,317.57,318.04,316.01,316.16,14904.0
2021-01-13 10:00:00,316.15,317.08,315.82,316.83,14091.0,316.15,317.08,315.82,316.83,14091.0
2021-01-13 10:10:00,316.83,317.88,316.78,317.65,35599.0,316.83,317.88,316.78,317.65,35599.0
2021-01-13 10:20:00,317.6,318.04,317.09,317.4,26275.0,317.6,318.04,317.09,317.4,26275.0
2021-01-13 10:30:00,317.39,317.65,316.62,317.21,43842.0,317.39,317.65,316.62,317.21,43842.0
2021-01-13 10:40:00,317.2,317.86,316.85,317.85,32786.0,317.2,317.86,316.85,317.85,32786.0
2021-01-13 10:50:00,317.74,317.84,316.86,317.09,30337.0,317.74,317.84,316.86,317.09,30337.0
2021-01-13 11:00:00,317.03,317.71,316.97,317.28,22130.0,317.03,317.71,316.97,317.28,22130.0
2021-01-13 11:10:00,317.19,317.3,316.24,317.05,27163.0,317.19,317.3,316.24,317.05,27163.0
2021-01-13 11:20:00,316.97,318.38,316.97,317.61,22864.0,316.97,318.38,316.97,317.61,22864.0
2021-01-13 11:30:00,317.66,319.13,317.66,319.13,22916.0,317.66,319.13,317.66,319.13,22916.0
2021-01-13 11:40:00,319.13,319.4,318.56,318.79,7623.0,319.13,319.4,318.56,318.79,7623.0
2021-01-13 11:50:00,318.69,318.9,318.2,318.68,8501.0,318.69,318.9,318.2,318.68,8501.0
2021-01-13 12:00:00,318.66,318.77,317.75,317.89,33289.0,318.66,318.77,317.75,317.89,33289.0
2021-01-13 12:10:00,317.98,318.07,317.29,317.62,29951.0,317.98,318.07,317.29,317.62,29951.0
2021-01-13 12:20:00,317.55,317.91,316.59,316.98,7844.0,317.55,317.91,316.59,316.98,7844.0
2021-01-13 12:30:00,316.96,317.74,316.52,317.65,12651.0,316.96,317.74,316.52,317.65,12651.0
2021-01-13 12:40:00,317.65,317.76,317.23,317.47,6032.0,317.65,317.76,317.23,317.47,6032.0
2021-01-13 12:50:00,317.47,317.7,317.25,317.6,10370.0,317.47,317.7,317.25,317.6,10370.0
2021-01-13 13:00:00,317.72,317.72,316.96,317.13,6333.0,317.72,317.72,316.96,317.13,6333.0
2021-01-13 13:10:00,317.02,317.02,316.22,316.53,12966.0,317.02,317.02,316.22,316.53,12966.0
2021-01-13 13:20:00,316.46,316.46,315.49,315.49,11714.0,316.46,316.46,315.49,315.49,11714.0
2021-01-13 13:30:00,315.67,315.67,314.86,315.1,11936.0,315.67,315.67,314.86,315.1,11936.0
2021-01-13 13:40:00,315.1,315.1,314.33,314.48,7743.0,315.1,315.1,314.33,314.48,7743.0
2021-01-13 13:50:00,314.55,314.74,314.19,314.53,7891.0,314.55,314.74,314.19,314.53,7891.0
2021-01-13 14:00:00,314.51,315.12,314.46,314.77,9134.0,314.51,315.12,314.46,314.77,9134.0
2021-01-13 14:10:00,314.78,315.0,314.47,315.0,11392.0,314.78,315.0,314.47,315.0,11392.0
2021-01-13 14:20:00,314.97,315.29,314.54,315.01,10609.0,314.97,315.29,314.54,315.01,10609.0
2021-01-13 14:30:00,315.01,315.27,314.77,315.18,12937.0,315.01,315.27,314.77,315.18,12937.0
2021-01-13 14:40:00,315.22,315.66,314.71,314.77,11171.0,315.22,315.66,314.71,314.77,11171.0
2021-01-13 14:50:00,314.83,314.88,314.61,314.72,8065.0,314.83,314.88,314.61,314.72,8065.0
2021-01-13 15:00:00,314.65,314.74,314.35,314.42,12134.0,314.65,314.74,314.35,314.42,12134.0
2021-01-13 15:10:00,314.44,314.56,314.1,314.19,9911.0,314.44,314.56,314.1,314.19,9911.0
2021-01-13 15:20:00,314.18,314.18,313.38,313.42,10975.0,314.18,314.18,313.38,313.42,10975.0
2021-01-13 15:30:00,313.42,313.74,313.07,313.54,16849.0,313.42,313.74,313.07,313.54,16849.0
2021-01-13 15:40:00,313.51,313.98,313.42,313.67,24735.0,313.51,313.98,313.42,313.67,24735.0
2021-01-13 15:50:00,313.58,314.49,313.58,314.34,58220.0,313.58,314.49,313.58,314.34,58220.0
2021-01-14 09:30:00,314.08,316.11,313.92,315.72,38931.0,314.08,316.11,313.92,315.72,38931.0
2021-01-14 09:40:00,315.96,315.98,313.34,313.96,14824.0,315.96,315.98,313.34,313.96,14824.0
2021-01-14 09:50:00,313.96,314.21,313.08,313.45,20887.0,313.96,314.21,313.08,313.45,20887.0
2021-01-14 10:00:00,313.55,314.05,312.64,312.84,16831.0,313.55,314.05,312.64,312.84,16831.0
2021-01-14 10:10:00,313.09,314.85,313.09,314.75,18132.0,313.09,314.85,313.09,314.75,18132.0
2021-01-14 10:20:00,314.36,314.69,314.17,314.48,20318.0,314.36,314.69,314.17,314.48,20318.0
2021-01-14 10:30:00,314.47,314.66,313.84,314.06,14147.0,314.47,314.66,313.84,314.06,14147.0
2021-01-14 10:40:00,314.09,315.6,314.07,315.6,22027.0,314.09,315.6,314.07,315.6,22027.0
2021-01-14 10:50:00,315.52,316.07,315.01,315.04,7710.0,315.52,316.07,315.01,315.04,7710.0
2021-01-14 11:00:00,315.02,315.02,314.03,314.08,6834.0,315.02,315.02,314.03,314.08,6834.0
2021-01-14 11:10:00,314.19,314.33,313.23,313.44,5616.0,314.19,314.33,313.23,313.44,5616.0
2021-01-14 11:20:00,313.47,313.88,313.25,313.88,11115.0,313.47,313.88,313.25,313.88,11115.0
2021-01-14 11:30:00,313.82,313.96,312.85,313.08,12054.0,313.82,313.96,312.85,313.08,12054.0
2021-01-14 11:40:00,313.2,314.07,313.14,313.44,7471.0,313.2,314.07,313.14,313.44,7471.0
2021-01-14 11:50:00,313.28,313.9,313.26,313.33,10051.0,313.28,313.9,313.26,313.33,10051.0
2021-01-14 12:00:00,313.26,313.8,312.81,312.81,13679.0,313.26,313.8,312.81,312.81,13679.0
2021-01-14 12:10:00,312.68,313.44,312.64,312.93,17921.0,312.68,313.44,312.64,312.93,17921.0
2021-01-14 12:20:00,313.01,313.44,312.9,313.09,19210.0,313.01,313.44,312.9,313.09,19210.0
2021-01-14 12:30:00,313.11,313.44,312.85,313.06,14819.0,313.11,313.44,312.85,313.06,14819.0
2021-01-14 12:40:00,313.0,313.0,312.11,312.21,14123.0,313.0,313.0,312.11,312.21,14123.0
2021-01-14 12:50:00,312.18,313.12,312.02,312.87,8824.0,312.18,313.12,312.02,312.87,8824.0
2021-01-14 13:00:00,312.93,312.93,312.39,312.44,10123.0,312.93,312.93,312.39,312.44,10123.0
2021-01-14 13:10:00,312.39,312.51,312.1,312.1,5857.0,312.39,312.51,312.1,312.1,5857.0
2021-01-14 13:20:00,312.11,312.52,311.83,312.03,9853.0,312.11,312.52,311.83,312.03,9853.0
2021-01-14 13:30:00,311.84,312.43,311.45,311.8,18000.0,311.84,312.43,311.45,311.8,18000.0
2021-01-14 13:40:00,311.76,312.28,311.75,311.93,15350.0,311.76,312.28,311.75,311.93,15350.0
2021-01-14 13:50:00,312.03,312.05,311.39,311.41,11670.0,312.03,312.05,311.39,311.41,11670.0
2021-01-14 14:00:00,311.46,311.68,311.08,311.38,12158.0,311.46,311.68,311.08,311.38,12158.0
2021-01-14 14:10:00,311.39,311.4,310.96,311.21,11767.0,311.39,311.4,310.96,311.21,11767.0
2021-01-14 14:20:00,311.23,311.38,310.79,310.92,16904.0,311.23,311.38,310.79,310.92,16904.0
2021-01-14 14:30:00,310.87,311.22,310.63,310.63,46496.0,310.87,311.22,310.63,310.63,46496.0
2021-01-14 14:40:00,310.72,311.3,310.72,311.0,33934.0,310.72,311.3,310.72,311.0,33934.0
2021-01-14 14:50:00,311.01,312.06,310.06,312.0,48665.0,311.01,312.06,310.06,312.0,48665.0
2021-01-14 15:00:00,312.05,312.3,311.67,312.19,7119.0,312.05,312.3,311.67,312.19,7119.0
2021-01-14 15:10:00,312.25,312.25,311.14,311.33,6216.0,312.25,312.25,311.14,311.33,6216.0
2021-01-14 15:20:00,311.26,312.66,311.26,312.49,10632.0,311.26,312.66,311.26,312.49,10632.0
2021-01-14 15:30:00,312.55,313.51,312.31,313.45,21614.0,312.55,313.51,312.31,313.45,21614.0
2021-01-14 15:40:00,313.42,313.61,312.49,312.57,21928.0,313.42,313.61,312.49,312.57,21928.0
2021-01-14 15:50:00,312.3,312.3,310.43,311.11,79348.0,312.3,312.3,310.43,311.11,79348.0
2021-01-15 09:30:00,311.12,316.35,311.0,313.41,108521.0,311.12,316.35,311.0,313.41,108521.0
2021-01-15 09:40:00,313.12,315.06,312.46,315.06,23111.0,313.12,315.06,312.46,315.06,23111.0
2021-01-15 09:50:00,314.78,315.73,314.48,314.51,12223.0,314.78,315.73,314.48,314.51,12223.0
2021-01-15 10:00:00,314.66,314.78,311.51,311.51,23787.0,314.66,314.78,311.51,311.51,23787.0
2021-01-15 10:10:00,311.82,312.34,310.15,310.4,23817.0,311.82,312.34,310.15,310.4,23817.0
2021-01-15 10:20:00,310.41,311.51,310.09,311.48,28391.0,310.41,311.51,310.09,311.48,28391.0
2021-01-15 10:30:00,311.1,313.67,310.98,312.96,24714.0,311.1,313.67,310.98,312.96,24714.0
2021-01-15 10:40:00,313.12,313.65,312.82,312.82,8780.0,313.12,313.65,312.82,312.82,8780.0
2021-01-15 10:50:00,312.76,312.95,311.17,311.51,12257.0,312.76,312.95,311.17,311.51,12257.0
2021-01-15 11:00:00,311.44,311.62,309.12,310.61,11945.0,311.44,311.62,309.12,310.61,11945.0
2021-01-15 11:10:00,310.76,312.32,310.57,312.13,6061.0,310.76,312.32,310.57,312.13,6061.0
2021-01-15 11:20:00,312.25,312.55,311.44,311.5,7045.0,312.25,312.55,311.44,311.5,7045.0
2021-01-15 11:30:00,311.38,311.53,310.92,311.47,11417.0,311.38,311.53,310.92,311.47,11417.0
2021-01-15 11:40:00,311.45,312.19,311.45,311.77,3943.0,311.45,312.19,311.45,311.77,3943.0
2021-01-15 11:50:00,311.48,311.77,311.09,311.31,5353.0,311.48,311.77,311.09,311.31,5353.0
2021-01-15 12:00:00,311.0,311.74,310.91,310.91,5457.0,311.0,311.74,310.91,310.91,5457.0
2021-01-15 12:10:00,310.71,310.97,310.27,310.75,10036.0,310.71,310.97,310.27,310.75,10036.0
2021-01-15 12:20:00,310.78,310.78,310.0,310.0,6489.0,310.78,310.78,310.0,310.0,6489.0
2021-01-15 12:30:00,309.96,310.84,309.8,310.75,5024.0,309.96,310.84,309.8,310.75,5024.0
2021-01-15 12:40:00,311.43,311.52,311.11,311.17,3300.0,311.43,311.52,311.11,311.17,3300.0
2021-01-15 12:50:00,311.15,311.62,311.06,311.37,5160.0,311.15,311.62,311.06,311.37,5160.0
2021-01-15 13:00:00,311.34,311.34,310.6,311.32,4792.0,311.34,311.34,310.6,311.32,4792.0
2021-01-15 13:10:00,311.16,311.93,310.9,311.73,21126.0,311.16,311.93,310.9,311.73,21126.0
2021-01-15 13:20:00,311.74,312.1,311.73,311.77,4011.0,311.74,312.1,311.73,311.77,4011.0
2021-01-15 13:30:00,311.64,312.5,311.35,312.5,7742.0,311.64,312.5,311.35,312.5,7742.0
2021-01-15 13:40:00,312.29,312.31,311.85,311.9,16786.0,312.29,312.31,311.85,311.9,16786.0
2021-01-15 13:50:00,311.7,312.09,311.59,311.81,5831.0,311.7,312.09,311.59,311.81,5831.0
2021-01-15 14:00:00,311.88,311.95,311.14,311.18,7887.0,311.88,311.95,311.14,311.18,7887.0
2021-01-15 14:10:00,311.11,311.15,310.78,310.78,6320.0,311.11,311.15,310.78,310.78,6320.0
2021-01-15 14:20:00,310.86,311.02,310.63,310.76,8924.0,310.86,311.02,310.63,310.76,8924.0
2021-01-15 14:30:00,310.85,311.17,310.36,310.38,51962.0,310.85,311.17,310.36,310.38,51962.0
2021-01-15 14:40:00,310.37,311.47,310.32,311.13,19066.0,310.37,311.47,310.32,311.13,19066.0
2021-01-15 14:50:00,311.1,311.1,310.0,310.09,23297.0,311.1,311.1,310.0,310.09,23297.0
2021-01-15 15:00:00,310.09,310.5,309.64,309.83,14399.0,310.09,310.5,309.64,309.83,14399.0
2021-01-15 15:10:00,309.89,310.47,309.55,309.55,27872.0,309.89,310.47,309.55,309.55,27872.0
2021-01-15 15:20:00,309.53,309.53,308.59,308.64,14718.0,309.53,309.53,308.59,308.64,14718.0
2021-01-15 15:30:00,308.69,309.24,308.37,309.24,25485.0,308.69,309.24,308.37,309.24,25485.0
2021-01-15 15:40:00,309.08,309.61,308.18,308.42,26602.0,309.08,309.61,308.18,308.42,26602.0
2021-01-15 15:50:00,308.55,309.13,308.03,308.51,54179.0,308.55,309.13,308.03,308.51,54179.0
2021-01-19 09:30:00,314.83,315.47,312.23,313.29,80057.0,314.83,315.47,312.23,313.29,80057.0
2021-01-19 09:40:00,313.75,314.07,311.0,311.92,21630.0,313.75,314.07,311.0,311.92,21630.0
2021-01-19 09:50:00,312.08,313.5,311.89,312.68,17521.0,312.08,313.5,311.89,312.68,17521.0
2021-01-19 10:00:00,312.92,314.0,312.02,312.71,15980.0,312.92,314.0,312.02,312.71,15980.0
2021-01-19 10:10:00,313.06,313.2,312.22,312.37,13535.0,313.06,313.2,312.22,312.37,13535.0
2021-01-19 10:20:00,312.22,313.38,312.0,312.83,11299.0,312.22,313.38,312.0,312.83,11299.0
2021-01-19 10:30:00,313.1,313.73,312.51,312.51,8486.0,313.1,313.73,312.51,312.51,8486.0
2021-01-19 10:40:00,312.5,313.25,312.36,312.37,9882.0,312.5,313.25,312.36,312.37,9882.0
2021-01-19 10:50:00,312.56,312.69,311.78,312.31,20110.0,312.56,312.69,311.78,312.31,20110.0
2021-01-19 11:00:00,312.13,312.68,312.06,312.67,11194.0,312.13,312.68,312.06,312.67,11194.0
2021-01-19 11:10:00,312.63,312.79,311.61,311.95,14043.0,312.63,312.79,311.61,311.95,14043.0
2021-01-19 11:20:00,312.01,312.22,311.8,312.0,18132.0,312.01,312.22,311.8,312.0,18132.0
2021-01-19 11:30:00,311.88,312.07,310.25,310.91,44582.0,311.88,312.07,310.25,310.91,44582.0
2021-01-19 11:40:00,310.96,311.82,310.92,311.8,12056.0,310.96,311.82,310.92,311.8,12056.0
2021-01-19 11:50:00,311.92,312.15,311.63,311.94,34293.0,311.92,312.15,311.63,311.94,34293.0
2021-01-19 12:00:00,311.83,312.14,311.63,311.63,10043.0,311.83,312.14,311.63,311.63,10043.0
2021-01-19 12:10:00,311.72,312.24,311.43,311.82,11701.0,311.72,312.24,311.43,311.82,11701.0
2021-01-19 12:20:00,311.79,312.01,311.62,311.86,6935.0,311.79,312.01,311.62,311.86,6935.0
2021-01-19 12:30:00,312.05,312.25,312.0,312.14,4649.0,312.05,312.25,312.0,312.14,4649.0
2021-01-19 12:40:00,311.91,312.45,311.68,312.34,3975.0,311.91,312.45,311.68,312.34,3975.0
2021-01-19 12:50:00,312.21,312.55,311.72,312.45,6276.0,312.21,312.55,311.72,312.45,6276.0
2021-01-19 13:00:00,312.59,313.01,312.59,312.92,8472.0,312.59,313.01,312.59,312.92,8472.0
2021-01-19 13:10:00,312.83,313.13,312.6,312.67,8174.0,312.83,313.13,312.6,312.67,8174.0
2021-01-19 13:20:00,312.76,313.16,312.76,312.97,10222.0,312.76,313.16,312.76,312.97,10222.0
2021-01-19 13:30:00,312.88,313.06,312.73,312.99,5580.0,312.88,313.06,312.73,312.99,5580.0
2021-01-19 13:40:00,313.04,313.28,312.96,313.12,9434.0,313.04,313.28,312.96,313.12,9434.0
2021-01-19 13:50:00,313.12,313.22,312.56,312.81,9734.0,313.12,313.22,312.56,312.81,9734.0
2021-01-19 14:00:00,312.91,313.35,312.88,313.24,10847.0,312.91,313.35,312.88,313.24,10847.0
2021-01-19 14:10:00,313.19,313.41,312.91,312.91,7003.0,313.19,313.41,312.91,312.91,7003.0
2021-01-19 14:20:00,312.94,313.28,312.81,312.85,7391.0,312.94,313.28,312.81,312.85,7391.0
2021-01-19 14:30:00,312.91,313.15,312.43,312.99,18354.0,312.91,313.15,312.43,312.99,18354.0
2021-01-19 14:40:00,312.98,313.42,312.95,313.31,8456.0,312.98,313.42,312.95,313.31,8456.0
2021-01-19 14:50:00,313.46,313.55,312.91,312.92,8798.0,313.46,313.55,312.91,312.92,8798.0
2021-01-19 15:00:00,312.94,314.04,312.94,314.01,8152.0,312.94,314.04,312.94,314.01,8152.0
2021-01-19 15:10:00,313.92,313.95,313.36,313.51,7995.0,313.92,313.95,313.36,313.51,7995.0
2021-01-19 15:20:00,313.4,313.43,312.65,312.65,12874.0,313.4,313.43,312.65,312.65,12874.0
2021-01-19 15:30:00,312.63,312.67,311.69,311.79,24611.0,312.63,312.67,311.69,311.79,24611.0
2021-01-19 15:40:00,311.85,312.09,311.34,311.43,26998.0,311.85,312.09,311.34,311.43,26998.0
2021-01-19 15:50:00,311.48,311.75,310.63,310.9,76981.0,311.48,311.75,310.63,310.9,76981.0
2021-01-20 09:30:00,311.52,313.98,311.52,312.71,57567.0,311.52,313.98,311.52,312.71,57567.0
2021-01-20 09:40:00,312.43,314.26,311.96,314.19,25847.0,312.43,314.26,311.96,314.19,25847.0
2021-01-20 09:50:00,314.15,314.61,313.02,313.06,18901.0,314.15,314.61,313.02,313.06,18901.0
2021-01-20 10:00:00,313.18,313.83,312.64,313.49,26354.0,313.18,313.83,312.64,313.49,26354.0
2021-01-20 10:10:00,313.49,314.69,313.49,313.75,19401.0,313.49,314.69,313.49,313.75,19401.0
2021-01-20 10:20:00,313.65,314.59,313.62,314.05,14359.0,313.65,314.59,313.62,314.05,14359.0
2021-01-20 10:30:00,314.12,314.72,313.81,314.39,12272.0,314.12,314.72,313.81,314.39,12272.0
2021-01-20 10:40:00,314.5,314.83,314.09,314.14,12433.0,314.5,314.83,314.09,314.14,12433.0
2021-01-20 10:50:00,314.02,315.26,314.02,314.58,12737.0,314.02,315.26,314.02,314.58,12737.0
2021-01-20 11:00:00,314.44,314.6,313.22,313.49,19295.0,314.44,314.6,313.22,313.49,19295.0
2021-01-20 11:10:00,313.63,314.37,313.63,314.23,18678.0,313.63,314.37,313.63,314.23,18678.0
2021-01-20 11:20:00,314.06,314.63,313.65,313.85,17089.0,314.06,314.63,313.65,313.85,17089.0
2021-01-20 11:30:00,313.89,313.89,313.39,313.43,26615.0,313.89,313.89,313.39,313.43,26615.0
2021-01-20 11:40:00,313.41,314.14,313.4,314.04,13000.0,313.41,314.14,313.4,314.04,13000.0
2021-01-20 11:50:00,314.05,314.09,313.53,314.07,21605.0,314.05,314.09,313.53,314.07,21605.0
2021-01-20 12:00:00,314.17,314.23,313.98,313.99,10814.0,314.17,314.23,313.98,313.99,10814.0
2021-01-20 12:10:00,314.03,314.06,313.31,313.96,22043.0,314.03,314.06,313.31,313.96,22043.0
2021-01-20 12:20:00,314.01,314.12,313.66,313.96,14393.0,314.01,314.12,313.66,313.96,14393.0
2021-01-20 12:30:00,313.98,314.29,313.85,314.01,61768.0,313.98,314.29,313.85,314.01,61768.0
2021-01-20 12:40:00,314.01,314.18,313.59,313.6,43992.0,314.01,314.18,313.59,313.6,43992.0
2021-01-20 12:50:00,313.59,313.59,312.98,313.11,19143.0,313.59,313.59,312.98,313.11,19143.0
2021-01-20 13:00:00,313.12,313.2,312.71,312.84,28970.0,313.12,313.2,312.71,312.84,28970.0
2021-01-20 13:10:00,313.01,313.19,312.87,312.92,16285.0,313.01,313.19,312.87,312.92,16285.0
2021-01-20 13:20:00,312.94,313.0,312.2,312.2,11619.0,312.94,313.0,312.2,312.2,11619.0
2021-01-20 13:30:00,312.39,312.96,312.39,312.54,8358.0,312.39,312.96,312.39,312.54,8358.0
2021-01-20 13:40:00,312.53,312.53,311.32,311.53,23479.0,312.53,312.53,311.32,311.53,23479.0
2021-01-20 13:50:00,311.5,311.51,310.56,310.62,17839.0,311.5,311.51,310.56,310.62,17839.0
2021-01-20 14:00:00,310.56,310.7,310.26,310.59,30871.0,310.56,310.7,310.26,310.59,30871.0
2021-01-20 14:10:00,310.6,310.66,309.91,310.11,18977.0,310.6,310.66,309.91,310.11,18977.0
2021-01-20 14:20:00,310.03,310.21,309.85,310.08,17958.0,310.03,310.21,309.85,310.08,17958.0
2021-01-20 14:30:00,309.97,309.97,309.24,309.24,14555.0,309.97,309.97,309.24,309.24,14555.0
2021-01-20 14:40:00,309.31,310.11,309.14,310.09,45870.0,309.31,310.11,309.14,310.09,45870.0
2021-01-20 14:50:00,310.09,310.12,309.38,309.78,23509.0,310.09,310.12,309.38,309.78,23509.0
2021-01-20 15:00:00,309.78,309.8,308.0,309.21,26009.0,309.78,309.8,308.0,309.21,26009.0
2021-01-20 15:10:00,309.13,309.32,309.03,309.22,17863.0,309.13,309.32,309.03,309.22,17863.0
2021-01-20 15:20:00,309.29,309.56,309.07,309.07,20009.0,309.29,309.56,309.07,309.07,20009.0
2021-01-20 15:30:00,309.09,309.73,309.05,309.35,35980.0,309.09,309.73,309.05,309.35,35980.0
2021-01-20 15:40:00,309.31,309.79,309.13,309.13,80736.0,309.31,309.79,309.13,309.13,80736.0
2021-01-20 15:50:00,309.11,309.43,307.42,308.48,189410.0,309.11,309.43,307.42,308.48,189410.0
2021-01-21 09:30:00,308.94,309.96,308.25,308.73,56915.0,308.94,309.96,308.25,308.73,56915.0
2021-01-21 09:40:00,308.6,309.47,308.36,308.87,23069.0,308.6,309.47,308.36,308.87,23069.0
2021-01-21 09:50:00,308.86,308.86,307.51,308.13,30224.0,308.86,308.86,307.51,308.13,30224.0
2021-01-21 10:00:00,308.38,308.38,307.33,308.01,52635.0,308.38,308.38,307.33,308.01,52635.0
2021-01-21 10:10:00,308.16,309.13,308.09,308.88,33398.0,308.16,309.13,308.09,308.88,33398.0
2021-01-21 10:20:00,308.63,308.95,308.0,308.32,15109.0,308.63,308.95,308.0,308.32,15109.0
2021-01-21 10:30:00,308.44,308.85,308.03,308.12,49616.0,308.44,308.85,308.03,308.12,49616.0
2021-01-21 10:40:00,308.12,308.6,307.59,307.86,71457.0,308.12,308.6,307.59,307.86,71457.0
2021-01-21 10:50:00,307.69,308.1,307.5,307.81,155934.0,307.69,308.1,307.5,307.81,155934.0
2021-01-21 11:00:00,307.74,308.13,307.04,307.3,12718.0,307.74,308.13,307.04,307.3,12718.0
2021-01-21 11:10:00,307.21,307.21,306.38,306.44,15803.0,307.21,307.21,306.38,306.44,15803.0
2021-01-21 11:20:00,306.39,307.59,306.39,307.2,10782.0,306.39,307.59,306.39,307.2,10782.0
2021-01-21 11:30:00,307.01,307.28,305.86,306.26,11585.0,307.01,307.28,305.86,306.26,11585.0
2021-01-21 11:40:00,306.26,306.35,305.37,305.5,14951.0,306.26,306.35,305.37,305.5,14951.0
2021-01-21 11:50:00,305.59,305.95,305.34,305.63,21188.0,305.59,305.95,305.34,305.63,21188.0
2021-01-21 12:00:00,305.63,306.1,305.48,305.68,21504.0,305.63,306.1,305.48,305.68,21504.0
2021-01-21 12:10:00,305.69,305.69,305.34,305.5,12916.0,305.69,305.69,305.34,305.5,12916.0
2021-01-21 12:20:00,305.52,306.19,305.39,305.94,33724.0,305.52,306.19,305.39,305.94,33724.0
2021-01-21 12:30:00,305.82,306.25,305.81,306.02,24170.0,305.82,306.25,305.81,306.02,24170.0
2021-01-21 12:40:00,306.07,306.21,305.86,305.97,65877.0,306.07,306.21,305.86,305.97,65877.0
2021-01-21 12:50:00,305.91,306.15,305.37,305.97,24277.0,305.91,306.15,305.37,305.97,24277.0
2021-01-21 13:00:00,306.05,306.3,305.81,306.06,19005.0,306.05,306.3,305.81,306.06,19005.0
2021-01-21 13:10:00,306.06,306.11,305.69,306.01,15686.0,306.06,306.11,305.69,306.01,15686.0
2021-01-21 13:20:00,305.95,306.16,305.75,306.03,18647.0,305.95,306.16,305.75,306.03,18647.0
2021-01-21 13:30:00,306.03,306.19,305.79,305.9,36607.0,306.03,306.19,305.79,305.9,36607.0
2021-01-21 13:40:00,305.91,306.05,305.71,305.9,12335.0,305.91,306.05,305.71,305.9,12335.0
2021-01-21 13:50:00,305.85,306.05,305.77,305.94,12008.0,305.85,306.05,305.77,305.94,12008.0
2021-01-21 14:00:00,305.98,306.18,305.91,306.0,37819.0,305.98,306.18,305.91,306.0,37819.0
2021-01-21 14:10:00,306.0,306.12,305.86,305.94,17002.0,306.0,306.12,305.86,305.94,17002.0
2021-01-21 14:20:00,305.96,306.0,305.72,305.89,9657.0,305.96,306.0,305.72,305.89,9657.0
2021-01-21 14:30:00,305.86,306.12,305.79,306.02,26527.0,305.86,306.12,305.79,306.02,26527.0
2021-01-21 14:40:00,306.01,306.08,305.79,306.08,15528.0,306.01,306.08,305.79,306.08,15528.0
2021-01-21 14:50:00,306.07,306.07,305.86,306.0,24390.0,306.07,306.07,305.86,306.0,24390.0
2021-01-21 15:00:00,305.94,306.04,305.76,305.99,13614.0,305.94,306.04,305.76,305.99,13614.0
2021-01-21 15:10:00,305.96,306.22,305.9,306.05,35909.0,305.96,306.22,305.9,306.05,35909.0
2021-01-21 15:20:00,306.08,306.18,305.85,306.05,51364.0,306.08,306.18,305.85,306.05,51364.0
2021-01-21 15:30:00,306.05,306.38,305.87,306.25,87699.0,306.05,306.38,305.87,306.25,87699.0
2021-01-21 15:40:00,306.24,306.93,306.04,306.08,86695.0,306.24,306.93,306.04,306.08,86695.0
2021-01-21 15:50:00,306.0,306.79,306.0,306.38,100861.0,306.0,306.79,306.0,306.38,100861.0
2021-01-22 09:30:00,303.0,305.43,302.6,304.37,71752.0,303.0,305.43,302.6,304.37,71752.0
2021-01-22 09:40:00,304.21,306.44,303.9,305.22,121996.0,304.21,306.44,303.9,305.22,121996.0
2021-01-22 09:50:00,305.22,306.5,305.07,305.21,69984.0,305.22,306.5,305.07,305.21,69984.0
2021-01-22 10:00:00,305.18,305.66,304.78,305.04,176210.0,305.18,305.66,304.78,305.04,176210.0
2021-01-22 10:10:00,305.04,305.04,303.15,303.15,106514.0,305.04,305.04,303.15,303.15,106514.0
2021-01-22 10:20:00,303.26,303.26,300.74,300.99,28149.0,303.26,303.26,300.74,300.99,28149.0
2021-01-22 10:30:00,300.94,301.89,300.42,301.03,21611.0,300.94,301.89,300.42,301.03,21611.0
2021-01-22 10:40:00,301.06,302.07,300.34,300.5,157754.0,301.06,302.07,300.34,300.5,157754.0
2021-01-22 10:50:00,300.55,300.82,300.35,300.47,156823.0,300.55,300.82,300.35,300.47,156823.0
2021-01-22 11:00:00,300.43,300.48,299.5,299.61,32511.0,300.43,300.48,299.5,299.61,32511.0
2021-01-22 11:10:00,299.64,300.34,299.57,299.75,23872.0,299.64,300.34,299.57,299.75,23872.0
2021-01-22 11:20:00,299.85,299.85,299.16,299.45,30987.0,299.85,299.85,299.16,299.45,30987.0
2021-01-22 11:30:00,299.45,300.1,299.22,300.03,25703.0,299.45,300.1,299.22,300.03,25703.0
2021-01-22 11:40:00,300.0,300.04,299.41,299.99,21314.0,300.0,300.04,299.41,299.99,21314.0
2021-01-22 11:50:00,299.9,300.19,299.54,299.69,31404.0,299.9,300.19,299.54,299.69,31404.0
2021-01-22 12:00:00,299.72,299.99,299.45,299.99,14934.0,299.72,299.99,299.45,299.99,14934.0
2021-01-22 12:10:00,299.93,300.14,299.18,299.71,41672.0,299.93,300.14,299.18,299.71,41672.0
2021-01-22 12:20:00,299.79,299.88,299.02,299.02,19529.0,299.79,299.88,299.02,299.02,19529.0
2021-01-22 12:30:00,299.05,299.65,298.72,299.06,45825.0,299.05,299.65,298.72,299.06,45825.0
2021-01-22 12:40:00,298.88,299.44,298.85,299.34,20675.0,298.88,299.44,298.85,299.34,20675.0
2021-01-22 12:50:00,299.2,299.33,297.97,298.08,47777.0,299.2,299.33,297.97,298.08,47777.0
2021-01-22 13:00:00,298.03,298.28,297.82,297.86,41932.0,298.03,298.28,297.82,297.86,41932.0
2021-01-22 13:10:00,297.84,298.1,297.63,297.92,14681.0,297.84,298.1,297.63,297.92,14681.0
2021-01-22 13:20:00,297.92,297.96,297.03,297.22,23251.0,297.92,297.96,297.03,297.22,23251.0
2021-01-22 13:30:00,297.23,298.13,296.9,297.92,40118.0,297.23,298.13,296.9,297.92,40118.0
2021-01-22 13:40:00,297.93,298.15,297.05,297.18,24929.0,297.93,298.15,297.05,297.18,24929.0
2021-01-22 13:50:00,297.24,297.29,296.69,297.01,15489.0,297.24,297.29,296.69,297.01,15489.0
2021-01-22 14:00:00,297.05,297.28,296.9,297.01,12098.0,297.05,297.28,296.9,297.01,12098.0
2021-01-22 14:10:00,297.03,297.17,296.5,297.15,15409.0,297.03,297.17,296.5,297.15,15409.0
2021-01-22 14:20:00,297.2,297.28,296.98,297.06,22923.0,297.2,297.28,296.98,297.06,22923.0
2021-01-22 14:30:00,297.05,297.13,296.81,296.95,49536.0,297.05,297.13,296.81,296.95,49536.0
2021-01-22 14:40:00,296.99,297.1,296.81,297.0,43428.0,296.99,297.1,296.81,297.0,43428.0
2021-01-22 14:50:00,296.94,297.06,296.81,296.89,42174.0,296.94,297.06,296.81,296.89,42174.0
2021-01-22 15:00:00,296.95,297.59,296.88,297.51,51942.0,296.95,297.59,296.88,297.51,51942.0
2021-01-22 15:10:00,297.48,297.68,297.35,297.55,35119.0,297.48,297.68,297.35,297.55,35119.0
2021-01-22 15:20:00,297.63,299.17,297.58,299.03,21973.0,297.63,299.17,297.58,299.03,21973.0
2021-01-22 15:30:00,299.04,299.4,298.65,299.18,23896.0,299.04,299.4,298.65,299.18,23896.0
2021-01-22 15:40:00,299.12,300.66,298.91,299.94,37589.0,299.12,300.66,298.91,299.94,37589.0
2021-01-22 15:50:00,299.98,300.19,299.15,299.15,90401.0,299.98,300.19,299.15,299.15,90401.0
2021-01-25 09:30:00,301.76,302.49,299.45,299.61,48377.0,301.76,302.49,299.45,299.61,48377.0
2021-01-25 09:40:00,300.22,300.22,296.35,296.5,18418.0,300.22,300.22,296.35,296.5,18418.0
2021-01-25 09:50:00,296.4,298.43,295.48,296.5,76600.0,296.4,298.43,295.48,296.5,76600.0
2021-01-25 10:00:00,296.5,297.07,296.18,296.85,183788.0,296.5,297.07,296.18,296.85,183788.0
2021-01-25 10:10:00,296.84,296.92,295.35,296.0,181292.0,296.84,296.92,295.35,296.0,181292.0
2021-01-25 10:20:00,296.1,296.35,294.88,295.9,38446.0,296.1,296.35,294.88,295.9,38446.0
2021-01-25 10:30:00,295.98,296.09,295.65,295.8,22441.0,295.98,296.09,295.65,295.8,22441.0
2021-01-25 10:40:00,295.91,296.14,294.77,294.77,26499.0,295.91,296.14,294.77,294.77,26499.0
2021-01-25 10:50:00,294.68,294.88,292.38,292.5,23422.0,294.68,294.88,292.38,292.5,23422.0
2021-01-25 11:00:00,292.5,293.8,290.24,291.04,23743.0,292.5,293.8,290.24,291.04,23743.0
2021-01-25 11:10:00,290.86,293.02,290.86,292.81,14088.0,290.86,293.02,290.86,292.81,14088.0
2021-01-25 11:20:00,292.99,293.35,291.87,292.46,12180.0,292.99,293.35,291.87,292.46,12180.0
2021-01-25 11:30:00,292.49,292.8,291.85,292.68,16957.0,292.49,292.8,291.85,292.68,16957.0
2021-01-25 11:40:00,292.71,292.71,290.82,290.82,20451.0,292.71,292.71,290.82,290.82,20451.0
2021-01-25 11:50:00,290.9,291.65,290.77,291.62,24535.0,290.9,291.65,290.77,291.62,24535.0
2021-01-25 12:00:00,291.77,292.47,290.89,291.24,85644.0,291.77,292.47,290.89,291.24,85644.0
2021-01-25 12:10:00,291.09,291.11,289.52,290.49,24944.0,291.09,291.11,289.52,290.49,24944.0
2021-01-25 12:20:00,290.77,291.35,290.2,290.82,20529.0,290.77,291.35,290.2,290.82,20529.0
2021-01-25 12:30:00,290.59,291.2,290.44,290.63,41629.0,290.59,291.2,290.44,290.63,41629.0
2021-01-25 12:40:00,290.66,290.8,290.42,290.5,10020.0,290.66,290.8,290.42,290.5,10020.0
2021-01-25 12:50:00,290.59,291.25,290.07,291.13,58284.0,290.59,291.25,290.07,291.13,58284.0
2021-01-25 13:00:00,291.07,291.22,290.61,291.0,31030.0,291.07,291.22,290.61,291.0,31030.0
2021-01-25 13:10:00,291.04,291.25,290.92,290.96,76068.0,291.04,291.25,290.92,290.96,76068.0
2021-01-25 13:20:00,290.9,291.72,290.9,290.97,109683.0,290.9,291.72,290.9,290.97,109683.0
2021-01-25 13:30:00,290.94,291.9,290.8,291.06,87599.0,290.94,291.9,290.8,291.06,87599.0
2021-01-25 13:40:00,291.03,291.42,290.91,291.08,80605.0,291.03,291.42,290.91,291.08,80605.0
2021-01-25 13:50:00,291.13,293.04,291.0,293.0,54524.0,291.13,293.04,291.0,293.0,54524.0
2021-01-25 14:00:00,292.83,293.99,292.73,293.99,13772.0,292.83,293.99,292.73,293.99,13772.0
2021-01-25 14:10:00,293.87,293.91,291.69,291.79,33407.0,293.87,293.91,291.69,291.79,33407.0
2021-01-25 14:20:00,291.79,292.72,291.61,292.61,40478.0,291.79,292.72,291.61,292.61,40478.0
2021-01-25 14:30:00,292.69,292.88,292.38,292.43,11531.0,292.69,292.88,292.38,292.43,11531.0
2021-01-25 14:40:00,292.53,292.77,291.93,291.93,13335.0,292.53,292.77,291.93,291.93,13335.0
2021-01-25 14:50:00,291.88,292.78,291.76,292.61,12155.0,291.88,292.78,291.76,292.61,12155.0
2021-01-25 15:00:00,292.68,292.96,292.56,292.89,6896.0,292.68,292.96,292.56,292.89,6896.0
2021-01-25 15:10:00,292.97,293.16,292.03,293.09,18090.0,292.97,293.16,292.03,293.09,18090.0
2021-01-25 15:20:00,293.06,293.19,292.83,293.09,11010.0,293.06,293.19,292.83,293.09,11010.0
2021-01-25 15:30:00,293.08,293.18,292.69,293.09,37629.0,293.08,293.18,292.69,293.09,37629.0
2021-01-25 15:40:00,293.09,293.25,292.95,293.04,79489.0,293.09,293.25,292.95,293.04,79489.0
2021-01-25 15:50:00,293.11,294.18,292.94,293.64,215525.0,293.11,294.18,292.94,293.64,215525.0
2021-01-26 09:30:00,293.98,295.94,292.93,293.54,74556.0,293.98,295.94,292.93,293.54,74556.0
2021-01-26 09:40:00,293.54,293.61,291.73,292.69,103458.0,293.54,293.61,291.73,292.69,103458.0
2021-01-26 09:50:00,293.0,293.0,291.7,292.17,15396.0,293.0,293.0,291.7,292.17,15396.0
2021-01-26 10:00:00,292.33,293.31,291.82,291.88,63643.0,292.33,293.31,291.82,291.88,63643.0
2021-01-26 10:10:00,292.06,293.16,291.32,292.4,119515.0,292.06,293.16,291.32,292.4,119515.0
2021-01-26 10:20:00,292.42,293.91,292.14,293.25,166832.0,292.42,293.91,292.14,293.25,166832.0
2021-01-26 10:30:00,293.21,293.47,292.75,293.38,20276.0,293.21,293.47,292.75,293.38,20276.0
2021-01-26 10:40:00,293.46,294.39,293.06,293.16,25277.0,293.46,294.39,293.06,293.16,25277.0
2021-01-26 10:50:00,293.25,294.24,293.03,293.65,37643.0,293.25,294.24,293.03,293.65,37643.0
2021-01-26 11:00:00,293.74,293.75,292.83,292.91,51648.0,293.74,293.75,292.83,292.91,51648.0
2021-01-26 11:10:00,292.85,293.4,292.36,293.38,14423.0,292.85,293.4,292.36,293.38,14423.0
2021-01-26 11:20:00,293.45,295.5,293.41,295.2,39724.0,293.45,295.5,293.41,295.2,39724.0
2021-01-26 11:30:00,295.08,295.08,293.64,293.99,33548.0,295.08,295.08,293.64,293.99,33548.0
2021-01-26 11:40:00,293.89,294.1,293.4,293.4,19672.0,293.89,294.1,293.4,293.4,19672.0
2021-01-26 11:50:00,293.41,293.87,292.99,293.03,7683.0,293.41,293.87,292.99,293.03,7683.0
2021-01-26 12:00:00,293.13,294.08,293.13,293.7,7334.0,293.13,294.08,293.13,293.7,7334.0
2021-01-26 12:10:00,293.75,294.15,293.48,293.7,31129.0,293.75,294.15,293.48,293.7,31129.0
2021-01-26 12:20:00,293.76,294.05,293.64,293.75,7608.0,293.76,294.05,293.64,293.75,7608.0
2021-01-26 12:30:00,293.6,293.91,292.34,292.5,12437.0,293.6,293.91,292.34,292.5,12437.0
2021-01-26 12:40:00,292.4,293.17,292.33,292.95,23973.0,292.4,293.17,292.33,292.95,23973.0
2021-01-26 12:50:00,293.0,293.05,292.38,292.38,19080.0,293.0,293.05,292.38,292.38,19080.0
2021-01-26 13:00:00,292.43,292.77,292.24,292.76,11823.0,292.43,292.77,292.24,292.76,11823.0
2021-01-26 13:10:00,292.97,292.97,292.63,292.69,166246.0,292.97,292.97,292.63,292.69,166246.0
2021-01-26 13:20:00,292.78,292.87,292.59,292.72,24907.0,292.78,292.87,292.59,292.72,24907.0
2021-01-26 13:30:00,292.63,292.79,292.46,292.75,14118.0,292.63,292.79,292.46,292.75,14118.0
2021-01-26 13:40:00,292.74,292.84,292.55,292.75,27169.0,292.74,292.84,292.55,292.75,27169.0
2021-01-26 13:50:00,292.75,292.75,292.27,292.31,12274.0,292.75,292.75,292.27,292.31,12274.0
2021-01-26 14:00:00,292.35,293.58,292.29,293.58,47725.0,292.35,293.58,292.29,293.58,47725.0
2021-01-26 14:10:00,293.61,294.07,293.5,294.07,12213.0,293.61,294.07,293.5,294.07,12213.0
2021-01-26 14:20:00,294.09,294.59,293.46,294.45,16924.0,294.09,294.59,293.46,294.45,16924.0
2021-01-26 14:30:00,294.44,294.86,294.2,294.54,11945.0,294.44,294.86,294.2,294.54,11945.0
2021-01-26 14:40:00,294.38,294.48,292.96,292.97,18407.0,294.38,294.48,292.96,292.97,18407.0
2021-01-26 14:50:00,292.9,293.36,292.37,293.36,16460.0,292.9,293.36,292.37,293.36,16460.0
2021-01-26 15:00:00,293.3,293.69,292.87,293.24,16042.0,293.3,293.69,292.87,293.24,16042.0
2021-01-26 15:10:00,293.48,293.55,293.25,293.5,16351.0,293.48,293.55,293.25,293.5,16351.0
2021-01-26 15:20:00,293.47,293.54,293.06,293.44,22876.0,293.47,293.54,293.06,293.44,22876.0
2021-01-26 15:30:00,293.44,293.45,292.63,292.65,20979.0,293.44,293.45,292.63,292.65,20979.0
2021-01-26 15:40:00,292.65,293.1,292.29,292.3,40277.0,292.65,293.1,292.29,292.3,40277.0
2021-01-26 15:50:00,292.4,292.53,291.64,291.75,124870.0,292.4,292.53,291.64,291.75,124870.0
2021-01-27 09:30:00,283.68,285.32,279.01,279.47,110944.0,283.68,285.32,279.01,279.47,110944.0
2021-01-27 09:40:00,279.06,279.71,277.38,278.82,79238.0,279.06,279.71,277.38,278.82,79238.0
2021-01-27 09:50:00,278.82,278.84,277.42,278.01,179121.0,278.82,278.84,277.42,278.01,179121.0
2021-01-27 10:00:00,277.87,280.04,277.46,279.55,80210.0,277.87,280.04,277.46,279.55,80210.0
2021-01-27 10:10:00,279.49,281.09,279.1,280.38,44885.0,279.49,281.09,279.1,280.38,44885.0
2021-01-27 10:20:00,280.49,282.31,280.26,280.26,53453.0,280.49,282.31,280.26,280.26,53453.0
2021-01-27 10:30:00,280.31,281.02,279.34,280.81,49568.0,280.31,281.02,279.34,280.81,49568.0
2021-01-27 10:40:00,280.61,281.46,280.23,280.46,36755.0,280.61,281.46,280.23,280.46,36755.0
2021-01-27 10:50:00,280.62,281.36,280.34,281.1,38842.0,280.62,281.36,280.34,281.1,38842.0
2021-01-27 11:00:00,281.21,281.46,280.36,280.43,32192.0,281.21,281.46,280.36,280.43,32192.0
2021-01-27 11:10:00,280.59,280.7,279.0,279.71,25538.0,280.59,280.7,279.0,279.71,25538.0
2021-01-27 11:20:00,279.61,280.05,279.32,279.61,46058.0,279.61,280.05,279.32,279.61,46058.0
2021-01-27 11:30:00,279.5,279.64,277.76,278.76,18477.0,279.5,279.64,277.76,278.76,18477.0
2021-01-27 11:40:00,278.76,279.14,277.84,278.15,16252.0,278.76,279.14,277.84,278.15,16252.0
2021-01-27 11:50:00,278.24,278.67,278.0,278.15,21840.0,278.24,278.67,278.0,278.15,21840.0
2021-01-27 12:00:00,278.15,278.27,277.34,278.21,31555.0,278.15,278.27,277.34,278.21,31555.0
2021-01-27 12:10:00,277.98,280.54,277.98,280.25,51025.0,277.98,280.54,277.98,280.25,51025.0
2021-01-27 12:20:00,280.33,280.6,279.71,280.04,22022.0,280.33,280.6,279.71,280.04,22022.0
2021-01-27 12:30:00,279.91,280.17,279.43,279.99,36545.0,279.91,280.17,279.43,279.99,36545.0
2021-01-27 12:40:00,280.04,282.04,280.04,281.3,43010.0,280.04,282.04,280.04,281.3,43010.0
2021-01-27 12:50:00,281.31,282.08,281.22,281.65,26261.0,281.31,282.08,281.22,281.65,26261.0
2021-01-27 13:00:00,281.44,281.79,280.73,281.02,11585.0,281.44,281.79,280.73,281.02,11585.0
2021-01-27 13:10:00,281.01,281.02,279.22,279.36,40602.0,281.01,281.02,279.22,279.36,40602.0
2021-01-27 13:20:00,279.37,280.84,278.97,280.38,20537.0,279.37,280.84,278.97,280.38,20537.0
2021-01-27 13:30:00,280.35,280.53,279.5,279.86,23911.0,280.35,280.53,279.5,279.86,23911.0
2021-01-27 13:40:00,279.8,280.03,278.78,279.11,20082.0,279.8,280.03,278.78,279.11,20082.0
2021-01-27 13:50:00,279.12,279.67,278.53,279.0,46743.0,279.12,279.67,278.53,279.0,46743.0
2021-01-27 14:00:00,278.71,279.3,278.59,279.0,16154.0,278.71,279.3,278.59,279.0,16154.0
2021-01-27 14:10:00,279.1,279.4,277.91,278.06,15646.0,279.1,279.4,277.91,278.06,15646.0
2021-01-27 14:20:00,278.06,278.3,277.33,277.62,21670.0,278.06,278.3,277.33,277.62,21670.0
2021-01-27 14:30:00,277.46,277.64,276.0,276.9,36740.0,277.46,277.64,276.0,276.9,36740.0
2021-01-27 14:40:00,277.01,277.81,276.73,277.1,32843.0,277.01,277.81,276.73,277.1,32843.0
2021-01-27 14:50:00,277.1,277.24,276.14,276.69,22218.0,277.1,277.24,276.14,276.69,22218.0
2021-01-27 15:00:00,276.65,277.08,275.94,276.05,79458.0,276.65,277.08,275.94,276.05,79458.0
2021-01-27 15:10:00,276.04,276.82,275.46,275.63,31913.0,276.04,276.82,275.46,275.63,31913.0
2021-01-27 15:20:00,275.39,275.77,273.59,274.34,44650.0,275.39,275.77,273.59,274.34,44650.0
2021-01-27 15:30:00,274.42,274.48,272.69,273.81,47553.0,274.42,274.48,272.69,273.81,47553.0
2021-01-27 15:40:00,273.65,274.33,273.21,273.87,53436.0,273.65,274.33,273.21,273.87,53436.0
2021-01-27 15:50:00,273.77,274.4,272.73,273.48,152848.0,273.77,274.4,272.73,273.48,152848.0
2021-01-28 09:30:00,277.16,278.89,276.7,278.32,52395.0,277.16,278.89,276.7,278.32,52395.0
2021-01-28 09:40:00,278.2,283.79,278.2,282.63,54918.0,278.2,283.79,278.2,282.63,54918.0
2021-01-28 09:50:00,282.8,282.95,280.0,280.42,34161.0,282.8,282.95,280.0,280.42,34161.0
2021-01-28 10:00:00,280.63,282.94,280.62,282.12,27812.0,280.63,282.94,280.62,282.12,27812.0
2021-01-28 10:10:00,282.13,283.99,281.26,283.04,28305.0,282.13,283.99,281.26,283.04,28305.0
2021-01-28 10:20:00,282.81,284.28,281.91,284.24,51260.0,282.81,284.28,281.91,284.24,51260.0
2021-01-28 10:30:00,284.25,285.38,283.77,284.69,45328.0,284.25,285.38,283.77,284.69,45328.0
2021-01-28 10:40:00,284.69,286.02,282.96,285.91,32276.0,284.69,286.02,282.96,285.91,32276.0
2021-01-28 10:50:00,285.88,286.78,285.72,286.25,48914.0,285.88,286.78,285.72,286.25,48914.0
2021-01-28 11:00:00,286.31,287.86,286.31,287.67,39730.0,286.31,287.86,286.31,287.67,39730.0
2021-01-28 11:10:00,287.61,288.17,286.09,286.45,38741.0,287.61,288.17,286.09,286.45,38741.0
2021-01-28 11:20:00,286.52,287.15,285.82,285.82,19332.0,286.52,287.15,285.82,285.82,19332.0
2021-01-28 11:30:00,286.01,287.24,285.6,287.0,17905.0,286.01,287.24,285.6,287.0,17905.0
2021-01-28 11:40:00,287.15,287.24,286.44,287.21,15372.0,287.15,287.24,286.44,287.21,15372.0
2021-01-28 11:50:00,287.15,287.78,287.08,287.5,14947.0,287.15,287.78,287.08,287.5,14947.0
2021-01-28 12:00:00,287.61,288.27,287.28,287.87,9455.0,287.61,288.27,287.28,287.87,9455.0
2021-01-28 12:10:00,287.94,288.12,287.45,287.76,14621.0,287.94,288.12,287.45,287.76,14621.0
2021-01-28 12:20:00,287.84,288.72,287.4,288.72,10038.0,287.84,288.72,287.4,288.72,10038.0
2021-01-28 12:30:00,288.65,288.89,288.2,288.31,14189.0,288.65,288.89,288.2,288.31,14189.0
2021-01-28 12:40:00,288.32,289.18,288.23,289.18,12652.0,288.32,289.18,288.23,289.18,12652.0
2021-01-28 12:50:00,289.2,289.39,288.74,288.77,9742.0,289.2,289.39,288.74,288.77,9742.0
2021-01-28 13:00:00,289.0,289.4,287.76,287.91,14419.0,289.0,289.4,287.76,287.91,14419.0
2021-01-28 13:10:00,288.01,288.13,286.82,287.0,36924.0,288.01,288.13,286.82,287.0,36924.0
2021-01-28 13:20:00,287.0,288.04,286.66,287.75,18871.0,287.0,288.04,286.66,287.75,18871.0
2021-01-28 13:30:00,287.72,288.77,287.72,288.31,16956.0,287.72,288.77,287.72,288.31,16956.0
2021-01-28 13:40:00,288.38,288.55,287.85,287.94,26767.0,288.38,288.55,287.85,287.94,26767.0
2021-01-28 13:50:00,287.97,288.0,287.64,288.0,13469.0,287.97,288.0,287.64,288.0,13469.0
2021-01-28 14:00:00,288.0,288.04,287.39,287.51,35710.0,288.0,288.04,287.39,287.51,35710.0
2021-01-28 14:10:00,287.35,287.5,286.89,286.9,13144.0,287.35,287.5,286.89,286.9,13144.0
2021-01-28 14:20:00,287.16,287.19,286.72,286.97,12591.0,287.16,287.19,286.72,286.97,12591.0
2021-01-28 14:30:00,286.94,287.21,286.49,286.95,26959.0,286.94,287.21,286.49,286.95,26959.0
2021-01-28 14:40:00,286.89,287.02,286.7,286.95,20791.0,286.89,287.02,286.7,286.95,20791.0
2021-01-28 14:50:00,286.95,287.49,286.23,286.92,14192.0,286.95,287.49,286.23,286.92,14192.0
2021-01-28 15:00:00,286.82,287.27,286.44,287.08,20377.0,286.82,287.27,286.44,287.08,20377.0
2021-01-28 15:10:00,287.11,287.45,286.16,286.18,31883.0,287.11,287.45,286.16,286.18,31883.0
2021-01-28 15:20:00,286.18,286.62,285.75,286.04,23921.0,286.18,286.62,285.75,286.04,23921.0
2021-01-28 15:30:00,285.88,286.87,285.68,286.65,21859.0,285.88,286.87,285.68,286.65,21859.0
2021-01-28 15:40:00,286.56,286.56,285.66,286.15,25843.0,286.56,286.56,285.66,286.15,25843.0
2021-01-28 15:50:00,286.18,286.34,283.86,284.16,72294.0,286.18,286.34,283.86,284.16,72294.0
2021-01-29 09:30:00,283.18,283.63,278.15,279.04,42208.0,283.18,283.63,278.15,279.04,42208.0
2021-01-29 09:40:00,278.98,282.33,278.25,282.33,98240.0,278.98,282.33,278.25,282.33,98240.0
2021-01-29 09:50:00,281.59,282.67,280.67,282.07,17453.0,281.59,282.67,280.67,282.07,17453.0
2021-01-29 10:00:00,281.94,282.09,280.29,281.67,31160.0,281.94,282.09,280.29,281.67,31160.0
2021-01-29 10:10:00,281.92,282.98,281.37,281.99,38033.0,281.92,282.98,281.37,281.99,38033.0
2021-01-29 10:20:00,282.09,282.8,282.09,282.6,10100.0,282.09,282.8,282.09,282.6,10100.0
2021-01-29 10:30:00,282.62,282.72,281.2,281.53,10054.0,282.62,282.72,281.2,281.53,10054.0
2021-01-29 10:40:00,281.67,281.67,279.92,281.21,8724.0,281.67,281.67,279.92,281.21,8724.0
2021-01-29 10:50:00,281.18,282.33,280.76,282.08,7597.0,281.18,282.33,280.76,282.08,7597.0
2021-01-29 11:00:00,282.18,282.61,280.44,280.66,8362.0,282.18,282.61,280.44,280.66,8362.0
2021-01-29 11:10:00,280.79,280.79,279.25,279.25,9189.0,280.79,280.79,279.25,279.25,9189.0
2021-01-29 11:20:00,279.25,279.43,278.0,278.05,13813.0,279.25,279.43,278.0,278.05,13813.0
2021-01-29 11:30:00,277.95,278.65,277.78,278.45,11631.0,277.95,278.65,277.78,278.45,11631.0
2021-01-29 11:40:00,278.45,279.14,278.19,278.96,10133.0,278.45,279.14,278.19,278.96,10133.0
2021-01-29 11:50:00,278.96,279.19,278.29,278.8,13790.0,278.96,279.19,278.29,278.8,13790.0
2021-01-29 12:00:00,278.98,279.12,277.62,277.82,27400.0,278.98,279.12,277.62,277.82,27400.0
2021-01-29 12:10:00,277.84,278.16,276.71,276.88,20337.0,277.84,278.16,276.71,276.88,20337.0
2021-01-29 12:20:00,276.8,277.16,275.86,277.0,17951.0,276.8,277.16,275.86,277.0,17951.0
2021-01-29 12:30:00,277.0,277.26,276.2,276.2,26254.0,277.0,277.26,276.2,276.2,26254.0
2021-01-29 12:40:00,276.36,276.9,274.97,274.97,16368.0,276.36,276.9,274.97,274.97,16368.0
2021-01-29 12:50:00,274.92,276.68,274.91,275.14,18158.0,274.92,276.68,274.91,275.14,18158.0
2021-01-29 13:00:00,274.99,275.98,274.99,275.8,13297.0,274.99,275.98,274.99,275.8,13297.0
2021-01-29 13:10:00,275.57,275.78,274.63,275.06,23389.0,275.57,275.78,274.63,275.06,23389.0
2021-01-29 13:20:00,274.89,277.48,274.89,277.48,33278.0,274.89,277.48,274.89,277.48,33278.0
2021-01-29 13:30:00,277.2,277.39,276.48,276.99,13345.0,277.2,277.39,276.48,276.99,13345.0
2021-01-29 13:40:00,276.97,277.58,276.4,276.66,13010.0,276.97,277.58,276.4,276.66,13010.0
2021-01-29 13:50:00,276.67,277.16,276.44,277.03,15796.0,276.67,277.16,276.44,277.03,15796.0
2021-01-29 14:00:00,277.0,278.69,277.0,278.32,18766.0,277.0,278.69,277.0,278.32,18766.0
2021-01-29 14:10:00,278.33,278.84,277.88,278.84,21022.0,278.33,278.84,277.88,278.84,21022.0
2021-01-29 14:20:00,278.93,279.03,278.3,278.38,15026.0,278.93,279.03,278.3,278.38,15026.0
2021-01-29 14:30:00,278.44,278.45,276.84,277.14,25682.0,278.44,278.45,276.84,277.14,25682.0
2021-01-29 14:40:00,276.97,278.18,276.38,277.49,14445.0,276.97,278.18,276.38,277.49,14445.0
2021-01-29 14:50:00,277.8,278.08,277.3,277.58,12574.0,277.8,278.08,277.3,277.58,12574.0
2021-01-29 15:00:00,277.57,278.83,277.57,278.19,16009.0,277.57,278.83,277.57,278.19,16009.0
2021-01-29 15:10:00,278.14,278.91,278.14,278.82,19113.0,278.14,278.91,278.14,278.82,19113.0
2021-01-29 15:20:00,278.77,279.16,278.25,278.59,16594.0,278.77,279.16,278.25,278.59,16594.0
2021-01-29 15:30:00,278.47,279.68,278.16,278.35,21137.0,278.47,279.68,278.16,278.35,21137.0
2021-01-29 15:40:00,278.35,278.48,277.29,277.77,28608.0,278.35,278.48,277.29,277.77,28608.0
2021-01-29 15:50:00,277.63,279.24,277.06,277.44,96072.0,277.63,279.24,277.06,277.44,96072.0
2021-02-01 09:30:00,280.41,283.76,280.41,281.23,54803.0,280.41,283.76,280.41,281.23,54803.0
2021-02-01 09:40:00,281.2,281.21,279.59,280.38,22769.0,281.2,281.21,279.59,280.38,22769.0
2021-02-01 09:50:00,280.2,281.42,279.49,281.42,28823.0,280.2,281.42,279.49,281.42,28823.0
2021-02-01 10:00:00,281.25,281.25,279.33,279.51,18310.0,281.25,281.25,279.33,279.51,18310.0
2021-02-01 10:10:00,279.54,281.0,279.54,280.53,13811.0,279.54,281.0,279.54,280.53,13811.0
2021-02-01 10:20:00,280.42,281.25,280.16,281.07,8302.0,280.42,281.25,280.16,281.07,8302.0
2021-02-01 10:30:00,281.21,281.39,280.66,281.21,14808.0,281.21,281.39,280.66,281.21,14808.0
2021-02-01 10:40:00,281.24,282.79,280.64,282.61,28936.0,281.24,282.79,280.64,282.61,28936.0
2021-02-01 10:50:00,282.34,282.39,281.42,281.84,34365.0,282.34,282.39,281.42,281.84,34365.0
2021-02-01 11:00:00,282.17,283.22,281.62,283.22,11229.0,282.17,283.22,281.62,283.22,11229.0
2021-02-01 11:10:00,283.07,284.31,282.97,284.3,12215.0,283.07,284.31,282.97,284.3,12215.0
2021-02-01 11:20:00,284.29,284.75,284.15,284.23,14078.0,284.29,284.75,284.15,284.23,14078.0
2021-02-01 11:30:00,284.44,284.68,284.07,284.54,11899.0,284.44,284.68,284.07,284.54,11899.0
2021-02-01 11:40:00,284.55,285.8,284.51,285.58,15489.0,284.55,285.8,284.51,285.58,15489.0
2021-02-01 11:50:00,285.37,285.74,285.16,285.64,16601.0,285.37,285.74,285.16,285.64,16601.0
2021-02-01 12:00:00,285.69,286.7,285.59,286.15,17046.0,285.69,286.7,285.59,286.15,17046.0
2021-02-01 12:10:00,286.22,287.01,286.14,286.57,16116.0,286.22,287.01,286.14,286.57,16116.0
2021-02-01 12:20:00,286.58,286.87,286.4,286.42,14062.0,286.58,286.87,286.4,286.42,14062.0
2021-02-01 12:30:00,286.53,286.82,285.64,285.93,8045.0,286.53,286.82,285.64,285.93,8045.0
2021-02-01 12:40:00,286.01,286.49,285.67,285.74,8070.0,286.01,286.49,285.67,285.74,8070.0
2021-02-01 12:50:00,285.89,286.29,285.56,285.89,6216.0,285.89,286.29,285.56,285.89,6216.0
2021-02-01 13:00:00,285.87,286.42,285.71,286.02,8905.0,285.87,286.42,285.71,286.02,8905.0
2021-02-01 13:10:00,285.96,285.96,285.36,285.93,7159.0,285.96,285.96,285.36,285.93,7159.0
2021-02-01 13:20:00,285.78,286.18,285.6,285.77,5928.0,285.78,286.18,285.6,285.77,5928.0
2021-02-01 13:30:00,285.78,285.84,285.2,285.2,17553.0,285.78,285.84,285.2,285.2,17553.0
2021-02-01 13:40:00,285.3,285.3,284.63,284.65,8304.0,285.3,285.3,284.63,284.65,8304.0
2021-02-01 13:50:00,284.67,285.82,284.57,285.8,9507.0,284.67,285.82,284.57,285.8,9507.0
2021-02-01 14:00:00,285.62,285.75,285.32,285.66,10998.0,285.62,285.75,285.32,285.66,10998.0
2021-02-01 14:10:00,285.69,286.15,285.5,285.95,8802.0,285.69,286.15,285.5,285.95,8802.0
2021-02-01 14:20:00,285.9,286.56,285.69,286.42,5923.0,285.9,286.56,285.69,286.42,5923.0
2021-02-01 14:30:00,286.42,286.44,285.77,286.0,12070.0,286.42,286.44,285.77,286.0,12070.0
2021-02-01 14:40:00,286.05,286.48,286.04,286.43,5794.0,286.05,286.48,286.04,286.43,5794.0
2021-02-01 14:50:00,286.35,286.8,286.32,286.7,12617.0,286.35,286.8,286.32,286.7,12617.0
2021-02-01 15:00:00,286.8,287.07,286.76,287.0,12064.0,286.8,287.07,286.76,287.0,12064.0
2021-02-01 15:10:00,287.01,287.11,286.56,286.57,16347.0,287.01,287.11,286.56,286.57,16347.0
2021-02-01 15:20:00,286.65,286.7,285.92,285.93,10624.0,286.65,286.7,285.92,285.93,10624.0
2021-02-01 15:30:00,285.92,285.96,285.34,285.81,23220.0,285.92,285.96,285.34,285.81,23220.0
2021-02-01 15:40:00,285.78,286.35,285.47,286.35,21699.0,285.78,286.35,285.47,286.35,21699.0
2021-02-01 15:50:00,286.2,287.73,286.08,286.32,83072.0,286.2,287.73,286.08,286.32,83072.0
2021-02-02 09:30:00,288.62,291.76,288.62,290.73,36077.0,288.62,291.76,288.62,290.73,36077.0
2021-02-02 09:40:00,290.57,292.68,290.57,292.32,17817.0,290.57,292.68,290.57,292.32,17817.0
2021-02-02 09:50:00,292.1,292.1,290.45,290.83,11537.0,292.1,292.1,290.45,290.83,11537.0
2021-02-02 10:00:00,290.93,291.34,290.0,290.55,21095.0,290.93,291.34,290.0,290.55,21095.0
2021-02-02 10:10:00,290.73,292.19,290.26,291.68,10592.0,290.73,292.19,290.26,291.68,10592.0
2021-02-02 10:20:00,291.59,292.18,291.33,291.33,20415.0,291.59,292.18,291.33,291.33,20415.0
2021-02-02 10:30:00,291.43,292.42,290.99,291.96,17087.0,291.43,292.42,290.99,291.96,17087.0
2021-02-02 10:40:00,292.12,292.35,291.49,292.25,11928.0,292.12,292.35,291.49,292.25,11928.0
2021-02-02 10:50:00,292.04,293.31,292.04,293.31,11998.0,292.04,293.31,292.04,293.31,11998.0
2021-02-02 11:00:00,293.17,293.4,292.5,293.38,8762.0,293.17,293.4,292.5,293.38,8762.0
2021-02-02 11:10:00,293.44,294.46,293.11,293.75,12053.0,293.44,294.46,293.11,293.75,12053.0
2021-02-02 11:20:00,294.0,294.65,293.81,294.55,15718.0,294.0,294.65,293.81,294.55,15718.0
2021-02-02 11:30:00,294.59,294.94,294.27,294.93,21720.0,294.59,294.94,294.27,294.93,21720.0
2021-02-02 11:40:00,294.84,295.99,294.84,295.15,14728.0,294.84,295.99,294.84,295.15,14728.0
2021-02-02 11:50:00,295.23,295.83,295.0,295.6,10230.0,295.23,295.83,295.0,295.6,10230.0
2021-02-02 12:00:00,295.55,295.55,294.41,294.97,12607.0,295.55,295.55,294.41,294.97,12607.0
2021-02-02 12:10:00,294.83,296.0,294.83,295.01,10445.0,294.83,296.0,294.83,295.01,10445.0
2021-02-02 12:20:00,294.92,295.24,294.7,294.94,8020.0,294.92,295.24,294.7,294.94,8020.0
2021-02-02 12:30:00,295.04,295.42,295.04,295.26,6487.0,295.04,295.42,295.04,295.26,6487.0
2021-02-02 12:40:00,295.27,295.76,294.86,295.1,11671.0,295.27,295.76,294.86,295.1,11671.0
2021-02-02 12:50:00,295.24,295.72,294.81,295.71,11774.0,295.24,295.72,294.81,295.71,11774.0
2021-02-02 13:00:00,295.97,295.98,295.53,295.55,7763.0,295.97,295.98,295.53,295.55,7763.0
2021-02-02 13:10:00,295.42,295.87,295.36,295.36,5438.0,295.42,295.87,295.36,295.36,5438.0
2021-02-02 13:20:00,295.25,295.35,294.7,295.09,6969.0,295.25,295.35,294.7,295.09,6969.0
2021-02-02 13:30:00,295.17,296.63,294.98,296.33,17140.0,295.17,296.63,294.98,296.33,17140.0
2021-02-02 13:40:00,296.23,296.77,296.15,296.41,8199.0,296.23,296.77,296.15,296.41,8199.0
2021-02-02 13:50:00,296.35,296.43,295.93,296.23,5072.0,296.35,296.43,295.93,296.23,5072.0
2021-02-02 14:00:00,296.45,296.49,295.99,296.02,6816.0,296.45,296.49,295.99,296.02,6816.0
2021-02-02 14:10:00,296.09,296.09,295.47,295.94,6160.0,296.09,296.09,295.47,295.94,6160.0
2021-02-02 14:20:00,296.0,296.17,295.74,296.17,9494.0,296.0,296.17,295.74,296.17,9494.0
2021-02-02 14:30:00,296.28,296.56,296.15,296.27,9564.0,296.28,296.56,296.15,296.27,9564.0
2021-02-02 14:40:00,296.23,296.38,295.99,296.24,4783.0,296.23,296.38,295.99,296.24,4783.0
2021-02-02 14:50:00,296.21,296.57,295.91,296.34,11077.0,296.21,296.57,295.91,296.34,11077.0
2021-02-02 15:00:00,296.26,296.29,295.9,295.98,6589.0,296.26,296.29,295.9,295.98,6589.0
2021-02-02 15:10:00,296.08,296.2,295.66,296.11,7978.0,296.08,296.2,295.66,296.11,7978.0
2021-02-02 15:20:00,296.14,296.56,295.95,295.98,16093.0,296.14,296.56,295.95,295.98,16093.0
2021-02-02 15:30:00,295.98,296.09,295.26,295.3,16694.0,295.98,296.09,295.26,295.3,16694.0
2021-02-02 15:40:00,295.29,295.29,294.59,295.05,24952.0,295.29,295.29,294.59,295.05,24952.0
2021-02-02 15:50:00,294.96,295.47,294.27,294.61,115733.0,294.96,295.47,294.27,294.61,115733.0
2021-02-03 09:30:00,294.45,295.12,292.73,294.1,33306.0,294.45,295.12,292.73,294.1,33306.0
2021-02-03 09:40:00,293.88,295.63,293.87,295.63,7194.0,293.88,295.63,293.87,295.63,7194.0
2021-02-03 09:50:00,295.63,295.94,294.69,295.89,12286.0,295.63,295.94,294.69,295.89,12286.0
2021-02-03 10:00:00,295.88,295.91,293.78,293.78,8944.0,295.88,295.91,293.78,293.78,8944.0
2021-02-03 10:10:00,294.04,294.36,293.04,293.56,19384.0,294.04,294.36,293.04,293.56,19384.0
2021-02-03 10:20:00,293.47,295.1,292.98,293.86,19163.0,293.47,295.1,292.98,293.86,19163.0
2021-02-03 10:30:00,294.29,295.45,293.6,294.9,12961.0,294.29,295.45,293.6,294.9,12961.0
2021-02-03 10:40:00,294.86,295.74,294.62,294.86,21454.0,294.86,295.74,294.62,294.86,21454.0
2021-02-03 10:50:00,294.73,295.33,294.39,294.57,7596.0,294.73,295.33,294.39,294.57,7596.0
2021-02-03 11:00:00,294.75,295.35,294.22,294.76,9443.0,294.75,295.35,294.22,294.76,9443.0
2021-02-03 11:10:00,294.79,295.45,294.43,294.93,7057.0,294.79,295.45,294.43,294.93,7057.0
2021-02-03 11:20:00,294.93,295.31,294.73,294.96,4265.0,294.93,295.31,294.73,294.96,4265.0
2021-02-03 11:30:00,295.18,295.68,294.78,295.68,4739.0,295.18,295.68,294.78,295.68,4739.0
2021-02-03 11:40:00,295.69,295.86,294.93,295.16,4299.0,295.69,295.86,294.93,295.16,4299.0
2021-02-03 11:50:00,295.01,295.01,294.24,294.38,4270.0,295.01,295.01,294.24,294.38,4270.0
2021-02-03 12:00:00,294.4,294.49,293.62,293.79,6436.0,294.4,294.49,293.62,293.79,6436.0
2021-02-03 12:10:00,293.69,293.92,293.4,293.79,5439.0,293.69,293.92,293.4,293.79,5439.0
2021-02-03 12:20:00,293.59,294.08,293.47,293.52,6466.0,293.59,294.08,293.47,293.52,6466.0
2021-02-03 12:30:00,293.65,293.65,293.16,293.47,2465.0,293.65,293.65,293.16,293.47,2465.0
2021-02-03 12:40:00,293.77,294.39,293.75,294.17,5995.0,293.77,294.39,293.75,294.17,5995.0
2021-02-03 12:50:00,294.24,294.26,293.85,294.13,4249.0,294.24,294.26,293.85,294.13,4249.0
2021-02-03 13:00:00,294.19,294.29,293.84,294.13,4412.0,294.19,294.29,293.84,294.13,4412.0
2021-02-03 13:10:00,294.17,294.41,293.95,293.95,3401.0,294.17,294.41,293.95,293.95,3401.0
2021-02-03 13:20:00,293.94,294.79,293.86,294.71,5816.0,293.94,294.79,293.86,294.71,5816.0
2021-02-03 13:30:00,294.77,295.25,294.41,295.15,12381.0,294.77,295.25,294.41,295.15,12381.0
2021-02-03 13:40:00,295.19,295.51,295.11,295.11,9692.0,295.19,295.51,295.11,295.11,9692.0
2021-02-03 13:50:00,295.11,295.11,294.6,294.71,17072.0,295.11,295.11,294.6,294.71,17072.0
2021-02-03 14:00:00,294.63,294.96,294.58,294.7,8007.0,294.63,294.96,294.58,294.7,8007.0
2021-02-03 14:10:00,294.63,294.67,293.85,293.97,10900.0,294.63,294.67,293.85,293.97,10900.0
2021-02-03 14:20:00,294.08,294.62,294.0,294.57,4614.0,294.08,294.62,294.0,294.57,4614.0
2021-02-03 14:30:00,294.62,295.07,294.53,294.8,29816.0,294.62,295.07,294.53,294.8,29816.0
2021-02-03 14:40:00,294.76,294.76,294.15,294.29,2439.0,294.76,294.76,294.15,294.29,2439.0
2021-02-03 14:50:00,294.32,294.32,293.34,293.37,6493.0,294.32,294.32,293.34,293.37,6493.0
2021-02-03 15:00:00,293.09,293.64,292.97,293.38,16840.0,293.09,293.64,292.97,293.38,16840.0
2021-02-03 15:10:00,293.47,293.62,292.98,293.07,9605.0,293.47,293.62,292.98,293.07,9605.0
2021-02-03 15:20:00,292.88,293.37,292.8,293.06,27405.0,292.88,293.37,292.8,293.06,27405.0
2021-02-03 15:30:00,293.05,293.39,292.86,293.2,13045.0,293.05,293.39,292.86,293.2,13045.0
2021-02-03 15:40:00,293.14,293.52,292.88,293.07,10129.0,293.14,293.52,292.88,293.07,10129.0
2021-02-03 15:50:00,293.07,293.36,292.8,292.86,35228.0,293.07,293.36,292.8,292.86,35228.0
2021-02-04 09:30:00,293.92,295.01,291.72,294.27,36703.0,293.92,295.01,291.72,294.27,36703.0
2021-02-04 09:40:00,293.93,296.07,293.93,295.15,19518.0,293.93,296.07,293.93,295.15,19518.0
2021-02-04 09:50:00,295.04,295.95,294.43,295.26,25912.0,295.04,295.95,294.43,295.26,25912.0
2021-02-04 10:00:00,295.92,295.92,294.17,295.17,14366.0,295.92,295.92,294.17,295.17,14366.0
2021-02-04 10:10:00,295.23,297.39,295.21,297.37,10601.0,295.23,297.39,295.21,297.37,10601.0
2021-02-04 10:20:00,297.31,297.54,296.29,296.36,9323.0,297.31,297.54,296.29,296.36,9323.0
2021-02-04 10:30:00,296.29,297.03,295.87,296.69,9804.0,296.29,297.03,295.87,296.69,9804.0
2021-02-04 10:40:00,296.88,297.73,296.67,297.73,6775.0,296.88,297.73,296.67,297.73,6775.0
2021-02-04 10:50:00,297.64,298.73,297.04,297.21,24596.0,297.64,298.73,297.04,297.21,24596.0
2021-02-04 11:00:00,297.03,297.29,296.7,297.29,13235.0,297.03,297.29,296.7,297.29,13235.0
2021-02-04 11:10:00,297.23,297.29,296.79,296.85,10722.0,297.23,297.29,296.79,296.85,10722.0
2021-02-04 11:20:00,296.9,297.63,296.7,297.6,12825.0,296.9,297.63,296.7,297.6,12825.0
2021-02-04 11:30:00,297.63,297.71,296.83,296.92,11378.0,297.63,297.71,296.83,296.92,11378.0
2021-02-04 11:40:00,296.97,297.44,296.63,297.42,11075.0,296.97,297.44,296.63,297.42,11075.0
2021-02-04 11:50:00,297.7,297.91,297.41,297.73,6412.0,297.7,297.91,297.41,297.73,6412.0
2021-02-04 12:00:00,297.76,298.61,297.75,298.45,9590.0,297.76,298.61,297.75,298.45,9590.0
2021-02-04 12:10:00,298.46,298.84,298.45,298.59,8091.0,298.46,298.84,298.45,298.59,8091.0
2021-02-04 12:20:00,298.54,299.0,298.35,299.0,7224.0,298.54,299.0,298.35,299.0,7224.0
2021-02-04 12:30:00,299.0,299.59,298.66,299.17,8826.0,299.0,299.59,298.66,299.17,8826.0
2021-02-04 12:40:00,299.2,299.2,298.71,298.82,5514.0,299.2,299.2,298.71,298.82,5514.0
2021-02-04 12:50:00,298.78,299.25,298.63,299.25,5945.0,298.78,299.25,298.63,299.25,5945.0
2021-02-04 13:00:00,299.24,299.57,299.08,299.48,5877.0,299.24,299.57,299.08,299.48,5877.0
2021-02-04 13:10:00,299.41,299.72,299.36,299.5,8569.0,299.41,299.72,299.36,299.5,8569.0
2021-02-04 13:20:00,299.6,300.12,299.49,299.91,11626.0,299.6,300.12,299.49,299.91,11626.0
2021-02-04 13:30:00,300.01,300.15,299.28,299.4,5824.0,300.01,300.15,299.28,299.4,5824.0
2021-02-04 13:40:00,299.56,299.58,299.09,299.28,7261.0,299.56,299.58,299.09,299.28,7261.0
2021-02-04 13:50:00,299.27,299.75,299.09,299.61,6137.0,299.27,299.75,299.09,299.61,6137.0
2021-02-04 14:00:00,299.51,299.96,299.51,299.59,6473.0,299.51,299.96,299.51,299.59,6473.0
2021-02-04 14:10:00,299.47,299.81,299.47,299.57,5560.0,299.47,299.81,299.47,299.57,5560.0
2021-02-04 14:20:00,299.52,299.74,299.2,299.62,4297.0,299.52,299.74,299.2,299.62,4297.0
2021-02-04 14:30:00,299.58,299.73,299.17,299.54,5299.0,299.58,299.73,299.17,299.54,5299.0
2021-02-04 14:40:00,299.44,299.65,299.37,299.59,5784.0,299.44,299.65,299.37,299.59,5784.0
2021-02-04 14:50:00,299.62,300.0,299.51,299.92,7925.0,299.62,300.0,299.51,299.92,7925.0
2021-02-04 15:00:00,299.82,299.82,299.47,299.71,10309.0,299.82,299.82,299.47,299.71,10309.0
2021-02-04 15:10:00,299.68,299.68,299.06,299.2,8757.0,299.68,299.68,299.06,299.2,8757.0
2021-02-04 15:20:00,299.19,299.3,298.98,299.03,10580.0,299.19,299.3,298.98,299.03,10580.0
2021-02-04 15:30:00,299.1,299.37,298.8,299.29,11651.0,299.1,299.37,298.8,299.29,11651.0
2021-02-04 15:40:00,299.3,299.49,298.77,299.01,12291.0,299.3,299.49,298.77,299.01,12291.0
2021-02-04 15:50:00,298.89,300.67,298.63,300.63,55563.0,298.89,300.67,298.63,300.63,55563.0
2021-02-05 09:30:00,302.17,307.41,301.71,305.46,54858.0,302.17,307.41,301.71,305.46,54858.0
2021-02-05 09:40:00,305.83,306.65,305.4,305.61,32113.0,305.83,306.65,305.4,305.61,32113.0
2021-02-05 09:50:00,305.68,305.81,304.77,304.99,15398.0,305.68,305.81,304.77,304.99,15398.0
2021-02-05 10:00:00,304.94,306.84,304.89,306.49,21041.0,304.94,306.84,304.89,306.49,21041.0
2021-02-05 10:10:00,306.54,307.0,305.21,305.44,9897.0,306.54,307.0,305.21,305.44,9897.0
2021-02-05 10:20:00,305.7,306.26,305.34,305.81,8276.0,305.7,306.26,305.34,305.81,8276.0
2021-02-05 10:30:00,305.75,306.17,304.61,304.98,21655.0,305.75,306.17,304.61,304.98,21655.0
2021-02-05 10:40:00,305.05,306.58,304.6,306.09,19560.0,305.05,306.58,304.6,306.09,19560.0
2021-02-05 10:50:00,306.12,306.41,305.49,305.91,11473.0,306.12,306.41,305.49,305.91,11473.0
2021-02-05 11:00:00,306.12,306.13,305.68,305.76,12913.0,306.12,306.13,305.68,305.76,12913.0
2021-02-05 11:10:00,305.82,305.85,304.73,304.81,14953.0,305.82,305.85,304.73,304.81,14953.0
2021-02-05 11:20:00,304.86,305.03,303.61,304.01,16128.0,304.86,305.03,303.61,304.01,16128.0
2021-02-05 11:30:00,304.02,305.38,303.94,305.38,13174.0,304.02,305.38,303.94,305.38,13174.0
2021-02-05 11:40:00,305.48,306.52,305.28,306.5,14507.0,305.48,306.52,305.28,306.5,14507.0
2021-02-05 11:50:00,306.63,306.86,305.69,306.04,27909.0,306.63,306.86,305.69,306.04,27909.0
2021-02-05 12:00:00,306.08,306.37,305.94,306.34,7824.0,306.08,306.37,305.94,306.34,7824.0
2021-02-05 12:10:00,306.37,306.67,306.21,306.36,7893.0,306.37,306.67,306.21,306.36,7893.0
2021-02-05 12:20:00,306.38,306.7,306.36,306.55,8317.0,306.38,306.7,306.36,306.55,8317.0
2021-02-05 12:30:00,306.56,306.74,306.43,306.74,8410.0,306.56,306.74,306.43,306.74,8410.0
2021-02-05 12:40:00,306.81,307.36,306.81,307.28,7938.0,306.81,307.36,306.81,307.28,7938.0
2021-02-05 12:50:00,307.14,307.86,307.13,307.64,7496.0,307.14,307.86,307.13,307.64,7496.0
2021-02-05 13:00:00,307.68,307.68,307.27,307.49,7268.0,307.68,307.68,307.27,307.49,7268.0
2021-02-05 13:10:00,307.44,307.72,307.44,307.67,5118.0,307.44,307.72,307.44,307.67,5118.0
2021-02-05 13:20:00,307.7,307.7,306.89,307.16,12917.0,307.7,307.7,306.89,307.16,12917.0
2021-02-05 13:30:00,307.3,307.57,307.1,307.16,6678.0,307.3,307.57,307.1,307.16,6678.0
2021-02-05 13:40:00,307.23,307.27,306.77,306.84,10044.0,307.23,307.27,306.77,306.84,10044.0
2021-02-05 13:50:00,306.7,306.81,306.0,306.45,19228.0,306.7,306.81,306.0,306.45,19228.0
2021-02-05 14:00:00,306.31,306.61,306.09,306.4,23068.0,306.31,306.61,306.09,306.4,23068.0
2021-02-05 14:10:00,306.56,306.79,306.02,306.19,24358.0,306.56,306.79,306.02,306.19,24358.0
2021-02-05 14:20:00,306.24,306.85,306.03,306.55,5396.0,306.24,306.85,306.03,306.55,5396.0
2021-02-05 14:30:00,306.61,306.9,306.42,306.62,6943.0,306.61,306.9,306.42,306.62,6943.0
2021-02-05 14:40:00,306.63,307.55,306.5,307.49,11027.0,306.63,307.55,306.5,307.49,11027.0
2021-02-05 14:50:00,307.42,307.42,306.85,307.31,9598.0,307.42,307.42,306.85,307.31,9598.0
2021-02-05 15:00:00,307.37,307.49,306.85,307.07,9346.0,307.37,307.49,306.85,307.07,9346.0
2021-02-05 15:10:00,307.11,307.67,307.01,307.37,7441.0,307.11,307.67,307.01,307.37,7441.0
2021-02-05 15:20:00,307.33,307.33,305.94,305.94,13374.0,307.33,307.33,305.94,305.94,13374.0
2021-02-05 15:30:00,306.0,306.11,305.36,305.38,16988.0,306.0,306.11,305.36,305.38,16988.0
2021-02-05 15:40:00,305.39,305.93,305.18,305.36,18344.0,305.39,305.93,305.18,305.36,18344.0
2021-02-05 15:50:00,305.27,306.08,305.08,305.91,42206.0,305.27,306.08,305.08,305.91,42206.0
2021-02-08 09:30:00,308.49,310.0,308.33,309.65,32881.0,308.49,310.0,308.33,309.65,32881.0
2021-02-08 09:40:00,309.41,310.07,308.19,308.19,6388.0,309.41,310.07,308.19,308.19,6388.0
2021-02-08 09:50:00,307.9,308.87,307.59,308.42,6716.0,307.9,308.87,307.59,308.42,6716.0
2021-02-08 10:00:00,308.69,308.69,307.69,308.45,5628.0,308.69,308.69,307.69,308.45,5628.0
2021-02-08 10:10:00,308.29,308.84,307.7,308.59,6928.0,308.29,308.84,307.7,308.59,6928.0
2021-02-08 10:20:00,308.6,308.6,307.81,308.31,3312.0,308.6,308.6,307.81,308.31,3312.0
2021-02-08 10:30:00,308.67,308.68,307.8,308.1,6086.0,308.67,308.68,307.8,308.1,6086.0
2021-02-08 10:40:00,308.08,308.77,307.76,308.39,6292.0,308.08,308.77,307.76,308.39,6292.0
2021-02-08 10:50:00,308.38,308.47,307.78,308.2,3913.0,308.38,308.47,307.78,308.2,3913.0
2021-02-08 11:00:00,308.15,308.15,307.19,307.32,29028.0,308.15,308.15,307.19,307.32,29028.0
2021-02-08 11:10:00,307.43,307.51,306.58,306.96,6542.0,307.43,307.51,306.58,306.96,6542.0
2021-02-08 11:20:00,306.88,307.3,306.67,307.01,7184.0,306.88,307.3,306.67,307.01,7184.0
2021-02-08 11:30:00,307.08,307.1,305.92,306.33,6037.0,307.08,307.1,305.92,306.33,6037.0
2021-02-08 11:40:00,305.86,305.87,305.0,305.87,15037.0,305.86,305.87,305.0,305.87,15037.0
2021-02-08 11:50:00,305.63,305.81,305.15,305.41,6744.0,305.63,305.81,305.15,305.41,6744.0
2021-02-08 12:00:00,305.42,305.9,305.33,305.75,7015.0,305.42,305.9,305.33,305.75,7015.0
2021-02-08 12:10:00,305.8,305.82,305.26,305.26,5789.0,305.8,305.82,305.26,305.26,5789.0
2021-02-08 12:20:00,305.35,306.12,305.35,305.97,8473.0,305.35,306.12,305.35,305.97,8473.0
2021-02-08 12:30:00,305.8,306.0,305.3,305.3,4234.0,305.8,306.0,305.3,305.3,4234.0
2021-02-08 12:40:00,305.5,305.56,304.86,305.48,6314.0,305.5,305.56,304.86,305.48,6314.0
2021-02-08 12:50:00,305.32,305.36,304.95,305.19,4657.0,305.32,305.36,304.95,305.19,4657.0
2021-02-08 13:00:00,305.13,305.32,304.88,304.98,4361.0,305.13,305.32,304.88,304.98,4361.0
2021-02-08 13:10:00,304.83,305.18,304.82,305.0,12781.0,304.83,305.18,304.82,305.0,12781.0
2021-02-08 13:20:00,304.84,305.36,304.77,305.17,6851.0,304.84,305.36,304.77,305.17,6851.0
2021-02-08 13:30:00,305.0,305.29,304.95,305.0,6630.0,305.0,305.29,304.95,305.0,6630.0
2021-02-08 13:40:00,304.98,305.01,304.32,304.51,28304.0,304.98,305.01,304.32,304.51,28304.0
2021-02-08 13:50:00,304.57,304.69,304.29,304.5,3828.0,304.57,304.69,304.29,304.5,3828.0
2021-02-08 14:00:00,304.45,304.74,304.44,304.72,2390.0,304.45,304.74,304.44,304.72,2390.0
2021-02-08 14:10:00,304.67,304.67,304.13,304.13,1408.0,304.67,304.67,304.13,304.13,1408.0
2021-02-08 14:20:00,304.22,304.23,303.86,304.11,4589.0,304.22,304.23,303.86,304.11,4589.0
2021-02-08 14:30:00,304.04,304.15,303.84,303.97,4061.0,304.04,304.15,303.84,303.97,4061.0
2021-02-08 14:40:00,303.8,303.85,303.48,303.66,4104.0,303.8,303.85,303.48,303.66,4104.0
2021-02-08 14:50:00,303.67,304.27,303.64,304.27,4762.0,303.67,304.27,303.64,304.27,4762.0
2021-02-08 15:00:00,304.35,304.35,303.68,303.76,4249.0,304.35,304.35,303.68,303.76,4249.0
2021-02-08 15:10:00,303.49,303.7,302.89,303.15,13873.0,303.49,303.7,302.89,303.15,13873.0
2021-02-08 15:20:00,303.02,303.04,302.14,302.4,15675.0,303.02,303.04,302.14,302.4,15675.0
2021-02-08 15:30:00,302.42,302.76,302.31,302.59,17852.0,302.42,302.76,302.31,302.59,17852.0
2021-02-08 15:40:00,302.51,302.67,302.12,302.48,31812.0,302.51,302.67,302.12,302.48,31812.0
2021-02-08 15:50:00,302.5,303.08,302.18,302.79,126247.0,302.5,303.08,302.18,302.79,126247.0
2021-02-09 09:30:00,308.15,308.15,303.08,305.26,92370.0,308.15,308.15,303.08,305.26,92370.0
2021-02-09 09:40:00,304.98,305.24,303.59,303.9,11807.0,304.98,305.24,303.59,303.9,11807.0
2021-02-09 09:50:00,303.53,303.55,302.84,302.84,16391.0,303.53,303.55,302.84,302.84,16391.0
2021-02-09 10:00:00,303.03,305.44,302.77,305.44,77007.0,303.03,305.44,302.77,305.44,77007.0
2021-02-09 10:10:00,305.42,305.87,304.51,304.91,47696.0,305.42,305.87,304.51,304.91,47696.0
2021-02-09 10:20:00,304.87,305.83,304.68,304.98,14396.0,304.87,305.83,304.68,304.98,14396.0
2021-02-09 10:30:00,305.0,305.1,304.51,305.03,23449.0,305.0,305.1,304.51,305.03,23449.0
2021-02-09 10:40:00,305.03,305.12,304.66,304.88,21205.0,305.03,305.12,304.66,304.88,21205.0
2021-02-09 10:50:00,304.89,305.1,304.69,304.99,16300.0,304.89,305.1,304.69,304.99,16300.0
2021-02-09 11:00:00,304.97,305.41,304.82,304.89,9349.0,304.97,305.41,304.82,304.89,9349.0
2021-02-09 11:10:00,304.78,304.86,304.17,304.24,9218.0,304.78,304.86,304.17,304.24,9218.0
2021-02-09 11:20:00,304.24,304.84,304.04,304.32,9448.0,304.24,304.84,304.04,304.32,9448.0
2021-02-09 11:30:00,304.3,305.44,304.29,305.14,30218.0,304.3,305.44,304.29,305.14,30218.0
2021-02-09 11:40:00,305.42,305.58,305.09,305.19,13047.0,305.42,305.58,305.09,305.19,13047.0
2021-02-09 11:50:00,305.19,305.28,305.12,305.23,8248.0,305.19,305.28,305.12,305.23,8248.0
2021-02-09 12:00:00,305.16,305.17,304.77,304.91,14581.0,305.16,305.17,304.77,304.91,14581.0
2021-02-09 12:10:00,304.93,304.99,304.49,304.67,9671.0,304.93,304.99,304.49,304.67,9671.0
2021-02-09 12:20:00,304.66,304.66,304.04,304.11,3975.0,304.66,304.66,304.04,304.11,3975.0
2021-02-09 12:30:00,304.21,304.86,304.1,304.69,7481.0,304.21,304.86,304.1,304.69,7481.0
2021-02-09 12:40:00,304.75,304.88,304.42,304.67,4940.0,304.75,304.88,304.42,304.67,4940.0
2021-02-09 12:50:00,304.55,304.93,304.4,304.85,8706.0,304.55,304.93,304.4,304.85,8706.0
2021-02-09 13:00:00,304.8,305.05,304.58,304.99,7250.0,304.8,305.05,304.58,304.99,7250.0
2021-02-09 13:10:00,305.02,305.04,304.74,304.85,15323.0,305.02,305.04,304.74,304.85,15323.0
2021-02-09 13:20:00,304.83,304.83,304.29,304.41,7763.0,304.83,304.83,304.29,304.41,7763.0
2021-02-09 13:30:00,304.46,304.52,304.19,304.36,12904.0,304.46,304.52,304.19,304.36,12904.0
2021-02-09 13:40:00,304.34,304.77,304.24,304.66,11358.0,304.34,304.77,304.24,304.66,11358.0
2021-02-09 13:50:00,304.6,304.86,304.41,304.51,8218.0,304.6,304.86,304.41,304.51,8218.0
2021-02-09 14:00:00,304.55,304.8,304.47,304.75,11516.0,304.55,304.8,304.47,304.75,11516.0
2021-02-09 14:10:00,304.83,304.88,304.48,304.52,7960.0,304.83,304.88,304.48,304.52,7960.0
2021-02-09 14:20:00,304.52,304.89,304.47,304.88,9964.0,304.52,304.89,304.47,304.88,9964.0
2021-02-09 14:30:00,305.0,305.09,304.62,304.63,18801.0,305.0,305.09,304.62,304.63,18801.0
2021-02-09 14:40:00,304.63,304.67,304.36,304.67,15451.0,304.63,304.67,304.36,304.67,15451.0
2021-02-09 14:50:00,304.66,304.96,304.54,304.82,18753.0,304.66,304.96,304.54,304.82,18753.0
2021-02-09 15:00:00,304.82,305.27,304.82,305.27,15754.0,304.82,305.27,304.82,305.27,15754.0
2021-02-09 15:10:00,305.25,305.57,305.14,305.16,17515.0,305.25,305.57,305.14,305.16,17515.0
2021-02-09 15:20:00,304.9,304.99,304.28,304.56,51622.0,304.9,304.99,304.28,304.56,51622.0
2021-02-09 15:30:00,304.53,305.37,304.53,305.31,79297.0,304.53,305.37,304.53,305.31,79297.0
2021-02-09 15:40:00,305.36,305.69,304.85,304.85,43988.0,305.36,305.69,304.85,304.85,43988.0
2021-02-09 15:50:00,304.82,305.21,304.11,304.37,120775.0,304.82,305.21,304.11,304.37,120775.0
2021-02-10 09:30:00,305.49,306.2,303.1,304.38,31023.0,305.49,306.2,303.1,304.38,31023.0
2021-02-10 09:40:00,304.58,304.95,303.59,304.41,76140.0,304.58,304.95,303.59,304.41,76140.0
2021-02-10 09:50:00,304.46,304.5,303.33,303.71,12080.0,304.46,304.5,303.33,303.71,12080.0
2021-02-10 10:00:00,303.68,304.72,303.56,304.65,20754.0,303.68,304.72,303.56,304.65,20754.0
2021-02-10 10:10:00,304.49,304.85,303.36,304.09,11559.0,304.49,304.85,303.36,304.09,11559.0
2021-02-10 10:20:00,304.09,304.09,301.72,303.38,20268.0,304.09,304.09,301.72,303.38,20268.0
2021-02-10 10:30:00,302.95,302.95,301.7,301.74,14454.0,302.95,302.95,301.7,301.74,14454.0
2021-02-10 10:40:00,301.62,301.92,299.65,300.37,37228.0,301.62,301.92,299.65,300.37,37228.0
2021-02-10 10:50:00,300.79,302.38,300.7,301.9,36296.0,300.79,302.38,300.7,301.9,36296.0
2021-02-10 11:00:00,302.31,302.45,301.13,302.37,6473.0,302.31,302.45,301.13,302.37,6473.0
2021-02-10 11:10:00,302.46,303.46,302.34,303.0,5124.0,302.46,303.46,302.34,303.0,5124.0
2021-02-10 11:20:00,303.0,303.56,302.49,302.6,17264.0,303.0,303.56,302.49,302.6,17264.0
2021-02-10 11:30:00,302.6,303.43,301.93,303.05,9606.0,302.6,303.43,301.93,303.05,9606.0
2021-02-10 11:40:00,303.09,303.31,302.68,302.69,6597.0,303.09,303.31,302.68,302.69,6597.0
2021-02-10 11:50:00,302.6,303.3,302.51,302.79,9741.0,302.6,303.3,302.51,302.79,9741.0
2021-02-10 12:00:00,302.58,302.58,301.99,302.25,49365.0,302.58,302.58,301.99,302.25,49365.0
2021-02-10 12:10:00,302.42,303.19,302.36,302.64,3042.0,302.42,303.19,302.36,302.64,3042.0
2021-02-10 12:20:00,302.95,303.18,302.25,303.01,10072.0,302.95,303.18,302.25,303.01,10072.0
2021-02-10 12:30:00,302.92,303.21,302.46,302.46,4450.0,302.92,303.21,302.46,302.46,4450.0
2021-02-10 12:40:00,302.72,303.29,302.64,303.26,8587.0,302.72,303.29,302.64,303.26,8587.0
2021-02-10 12:50:00,303.24,303.66,303.21,303.25,7345.0,303.24,303.66,303.21,303.25,7345.0
2021-02-10 13:00:00,303.23,303.27,302.94,303.07,9718.0,303.23,303.27,302.94,303.07,9718.0
2021-02-10 13:10:00,303.0,303.24,302.86,303.05,5680.0,303.0,303.24,302.86,303.05,5680.0
2021-02-10 13:20:00,303.02,303.26,302.78,303.26,7650.0,303.02,303.26,302.78,303.26,7650.0
2021-02-10 13:30:00,303.3,303.31,302.81,302.95,7948.0,303.3,303.31,302.81,302.95,7948.0
2021-02-10 13:40:00,302.92,303.29,302.64,302.64,6983.0,302.92,303.29,302.64,302.64,6983.0
2021-02-10 13:50:00,302.61,302.7,301.96,302.34,9096.0,302.61,302.7,301.96,302.34,9096.0
2021-02-10 14:00:00,302.24,302.8,302.11,302.65,7998.0,302.24,302.8,302.11,302.65,7998.0
2021-02-10 14:10:00,302.74,303.15,302.25,302.6,10348.0,302.74,303.15,302.25,302.6,10348.0
2021-02-10 14:20:00,302.73,303.21,302.4,303.21,44862.0,302.73,303.21,302.4,303.21,44862.0
2021-02-10 14:30:00,302.99,303.65,302.96,303.21,7934.0,302.99,303.65,302.96,303.21,7934.0
2021-02-10 14:40:00,303.17,303.49,302.98,303.13,10991.0,303.17,303.49,302.98,303.13,10991.0
2021-02-10 14:50:00,303.13,303.36,302.96,303.32,12113.0,303.13,303.36,302.96,303.32,12113.0
2021-02-10 15:00:00,303.36,303.77,302.87,303.4,49097.0,303.36,303.77,302.87,303.4,49097.0
2021-02-10 15:10:00,303.41,303.62,302.94,303.06,13843.0,303.41,303.62,302.94,303.06,13843.0
2021-02-10 15:20:00,303.07,303.08,302.01,302.11,7661.0,303.07,303.08,302.01,302.11,7661.0
2021-02-10 15:30:00,302.32,302.63,301.97,302.08,10511.0,302.32,302.63,301.97,302.08,10511.0
2021-02-10 15:40:00,302.01,302.38,301.5,301.5,13874.0,302.01,302.38,301.5,301.5,13874.0
2021-02-10 15:50:00,301.46,301.74,300.54,301.67,83569.0,301.46,301.74,300.54,301.67,83569.0
2021-02-11 09:30:00,304.49,305.48,302.01,303.49,21479.0,304.49,305.48,302.01,303.49,21479.0
2021-02-11 09:40:00,302.84,303.4,302.26,302.51,11334.0,302.84,303.4,302.26,302.51,11334.0
2021-02-11 09:50:00,302.51,303.29,301.99,302.0,16017.0,302.51,303.29,301.99,302.0,16017.0
2021-02-11 10:00:00,302.16,303.0,301.71,303.0,10995.0,302.16,303.0,301.71,303.0,10995.0
2021-02-11 10:10:00,303.07,303.2,302.39,303.06,13236.0,303.07,303.2,302.39,303.06,13236.0
2021-02-11 10:20:00,302.86,303.87,302.72,302.93,41320.0,302.86,303.87,302.72,302.93,41320.0
2021-02-11 10:30:00,302.95,303.01,301.99,302.67,13180.0,302.95,303.01,301.99,302.67,13180.0
2021-02-11 10:40:00,303.05,303.94,303.05,303.31,8382.0,303.05,303.94,303.05,303.31,8382.0
2021-02-11 10:50:00,303.43,303.66,303.0,303.08,11745.0,303.43,303.66,303.0,303.08,11745.0
2021-02-11 11:00:00,303.14,303.59,302.83,302.96,19578.0,303.14,303.59,302.83,302.96,19578.0
2021-02-11 11:10:00,302.92,303.58,302.67,303.09,46139.0,302.92,303.58,302.67,303.09,46139.0
2021-02-11 11:20:00,303.2,303.66,303.12,303.37,8389.0,303.2,303.66,303.12,303.37,8389.0
2021-02-11 11:30:00,303.43,303.88,303.31,303.65,23991.0,303.43,303.88,303.31,303.65,23991.0
2021-02-11 11:40:00,303.55,303.55,302.99,303.43,40212.0,303.55,303.55,302.99,303.43,40212.0
2021-02-11 11:50:00,303.46,303.65,302.07,302.32,6940.0,303.46,303.65,302.07,302.32,6940.0
2021-02-11 12:00:00,302.51,302.94,302.51,302.68,1818.0,302.51,302.94,302.51,302.68,1818.0
2021-02-11 12:10:00,302.78,303.22,301.92,301.92,10453.0,302.78,303.22,301.92,301.92,10453.0
2021-02-11 12:20:00,301.93,302.45,301.36,301.5,9800.0,301.93,302.45,301.36,301.5,9800.0
2021-02-11 12:30:00,301.5,301.89,301.27,301.8,15290.0,301.5,301.89,301.27,301.8,15290.0
2021-02-11 12:40:00,301.81,301.81,300.66,301.8,19620.0,301.81,301.81,300.66,301.8,19620.0
2021-02-11 12:50:00,302.0,302.07,301.46,301.64,5141.0,302.0,302.07,301.46,301.64,5141.0
2021-02-11 13:00:00,301.57,301.72,300.31,300.33,30990.0,301.57,301.72,300.31,300.33,30990.0
2021-02-11 13:10:00,300.42,300.95,300.18,300.36,17557.0,300.42,300.95,300.18,300.36,17557.0
2021-02-11 13:20:00,300.44,300.63,300.01,300.15,39598.0,300.44,300.63,300.01,300.15,39598.0
2021-02-11 13:30:00,300.2,300.58,300.03,300.21,26202.0,300.2,300.58,300.03,300.21,26202.0
2021-02-11 13:40:00,300.25,300.59,299.61,299.77,29651.0,300.25,300.59,299.61,299.77,29651.0
2021-02-11 13:50:00,299.78,300.1,299.73,299.85,11148.0,299.78,300.1,299.73,299.85,11148.0
2021-02-11 14:00:00,299.71,299.87,299.15,299.63,19542.0,299.71,299.87,299.15,299.63,19542.0
2021-02-11 14:10:00,299.64,299.85,299.45,299.68,8229.0,299.64,299.85,299.45,299.68,8229.0
2021-02-11 14:20:00,299.48,299.63,298.32,298.98,44049.0,299.48,299.63,298.32,298.98,44049.0
2021-02-11 14:30:00,298.97,299.55,298.97,299.37,7403.0,298.97,299.55,298.97,299.37,7403.0
2021-02-11 14:40:00,299.37,299.8,299.35,299.4,13601.0,299.37,299.8,299.35,299.4,13601.0
2021-02-11 14:50:00,299.4,299.72,298.92,299.38,88686.0,299.4,299.72,298.92,299.38,88686.0
2021-02-11 15:00:00,299.34,299.77,299.2,299.71,20038.0,299.34,299.77,299.2,299.71,20038.0
2021-02-11 15:10:00,299.69,299.95,299.51,299.7,19828.0,299.69,299.95,299.51,299.7,19828.0
2021-02-11 15:20:00,299.69,300.03,299.4,299.96,19263.0,299.69,300.03,299.4,299.96,19263.0
2021-02-11 15:30:00,299.97,300.15,299.64,299.82,32577.0,299.97,300.15,299.64,299.82,32577.0
2021-02-11 15:40:00,299.85,300.29,299.44,299.93,51438.0,299.85,300.29,299.44,299.93,51438.0
2021-02-11 15:50:00,300.09,301.06,299.75,300.21,178977.0,300.09,301.06,299.75,300.21,178977.0
2021-02-12 09:30:00,297.93,298.97,295.32,297.51,44260.0,297.93,298.97,295.32,297.51,44260.0
2021-02-12 09:40:00,297.56,297.59,296.0,296.72,20765.0,297.56,297.59,296.0,296.72,20765.0
2021-02-12 09:50:00,296.56,296.57,295.33,296.0,22192.0,296.56,296.57,295.33,296.0,22192.0
2021-02-12 10:00:00,295.96,296.8,295.72,296.55,28293.0,295.96,296.8,295.72,296.55,28293.0
2021-02-12 10:10:00,296.78,297.43,296.5,297.21,15176.0,296.78,297.43,296.5,297.21,15176.0
2021-02-12 10:20:00,297.22,298.16,297.03,297.24,14426.0,297.22,298.16,297.03,297.24,14426.0
2021-02-12 10:30:00,297.07,298.41,297.02,298.1,18299.0,297.07,298.41,297.02,298.1,18299.0
2021-02-12 10:40:00,298.17,298.45,297.84,298.28,15584.0,298.17,298.45,297.84,298.28,15584.0
2021-02-12 10:50:00,298.31,298.44,297.38,297.76,16035.0,298.31,298.44,297.38,297.76,16035.0
2021-02-12 11:00:00,297.76,298.18,297.33,297.43,17631.0,297.76,298.18,297.33,297.43,17631.0
2021-02-12 11:10:00,297.38,297.94,297.29,297.79,13974.0,297.38,297.94,297.29,297.79,13974.0
2021-02-12 11:20:00,297.73,299.0,297.46,298.82,25638.0,297.73,299.0,297.46,298.82,25638.0
2021-02-12 11:30:00,298.81,299.55,298.72,298.97,17495.0,298.81,299.55,298.72,298.97,17495.0
2021-02-12 11:40:00,299.05,299.94,298.92,299.94,22772.0,299.05,299.94,298.92,299.94,22772.0
2021-02-12 11:50:00,299.88,300.28,299.63,299.73,53484.0,299.88,300.28,299.63,299.73,53484.0
2021-02-12 12:00:00,299.66,301.07,299.65,300.77,23199.0,299.66,301.07,299.65,300.77,23199.0
2021-02-12 12:10:00,300.84,301.34,300.76,301.34,15249.0,300.84,301.34,300.76,301.34,15249.0
2021-02-12 12:20:00,301.41,301.95,301.23,301.8,11411.0,301.41,301.95,301.23,301.8,11411.0
2021-02-12 12:30:00,301.82,302.25,301.65,302.24,11579.0,301.82,302.25,301.65,302.24,11579.0
2021-02-12 12:40:00,302.17,303.1,302.17,302.8,24442.0,302.17,303.1,302.17,302.8,24442.0
2021-02-12 12:50:00,302.84,303.1,302.34,302.58,34610.0,302.84,303.1,302.34,302.58,34610.0
2021-02-12 13:00:00,302.49,302.75,301.97,302.1,79465.0,302.49,302.75,301.97,302.1,79465.0
2021-02-12 13:10:00,302.01,302.1,301.41,301.75,14916.0,302.01,302.1,301.41,301.75,14916.0
2021-02-12 13:20:00,301.75,301.86,301.38,301.86,15200.0,301.75,301.86,301.38,301.86,15200.0
2021-02-12 13:30:00,301.88,302.5,301.79,302.44,25109.0,301.88,302.5,301.79,302.44,25109.0
2021-02-12 13:40:00,302.45,302.55,302.25,302.35,13222.0,302.45,302.55,302.25,302.35,13222.0
2021-02-12 13:50:00,302.41,302.63,302.23,302.55,14698.0,302.41,302.63,302.23,302.55,14698.0
2021-02-12 14:00:00,302.56,303.37,302.23,303.37,11327.0,302.56,303.37,302.23,303.37,11327.0
2021-02-12 14:10:00,303.32,304.17,303.23,304.11,16284.0,303.32,304.17,303.23,304.11,16284.0
2021-02-12 14:20:00,304.16,304.27,303.97,304.01,14062.0,304.16,304.27,303.97,304.01,14062.0
2021-02-12 14:30:00,304.09,304.1,303.07,303.12,19124.0,304.09,304.1,303.07,303.12,19124.0
2021-02-12 14:40:00,303.12,303.68,303.0,303.54,28472.0,303.12,303.68,303.0,303.54,28472.0
2021-02-12 14:50:00,303.54,304.28,303.53,303.93,20909.0,303.54,304.28,303.53,303.93,20909.0
2021-02-12 15:00:00,303.88,303.96,303.32,303.38,16775.0,303.88,303.96,303.32,303.38,16775.0
2021-02-12 15:10:00,303.4,303.81,302.7,302.7,37730.0,303.4,303.81,302.7,302.7,37730.0
2021-02-12 15:20:00,302.76,303.57,302.62,303.53,27935.0,302.76,303.57,302.62,303.53,27935.0
2021-02-12 15:30:00,303.5,304.68,303.4,304.68,27246.0,303.5,304.68,303.4,304.68,27246.0
2021-02-12 15:40:00,304.69,305.1,304.48,305.09,44205.0,304.69,305.1,304.48,305.09,44205.0
2021-02-12 15:50:00,305.02,305.5,304.96,305.07,85206.0,305.02,305.5,304.96,305.07,85206.0
2021-02-16 09:30:00,307.95,309.45,307.45,308.0,75666.0,307.95,309.45,307.45,308.0,75666.0
2021-02-16 09:40:00,307.86,315.04,307.85,315.04,184451.0,307.86,315.04,307.85,315.04,184451.0
2021-02-16 09:50:00,315.24,316.31,313.54,313.73,33813.0,315.24,316.31,313.54,313.73,33813.0
2021-02-16 10:00:00,313.9,314.88,313.56,314.7,24976.0,313.9,314.88,313.56,314.7,24976.0
2021-02-16 10:10:00,314.69,315.16,313.09,315.16,38222.0,314.69,315.16,313.09,315.16,38222.0
2021-02-16 10:20:00,315.2,315.2,313.84,314.88,15800.0,315.2,315.2,313.84,314.88,15800.0
2021-02-16 10:30:00,315.0,315.47,314.0,314.07,19261.0,315.0,315.47,314.0,314.07,19261.0
2021-02-16 10:40:00,313.96,314.6,312.6,312.6,11267.0,313.96,314.6,312.6,312.6,11267.0
2021-02-16 10:50:00,312.63,312.72,311.62,312.27,16818.0,312.63,312.72,311.62,312.27,16818.0
2021-02-16 11:00:00,312.18,312.25,310.63,310.81,13771.0,312.18,312.25,310.63,310.81,13771.0
2021-02-16 11:10:00,310.95,311.5,310.18,310.92,10756.0,310.95,311.5,310.18,310.92,10756.0
2021-02-16 11:20:00,311.01,311.22,309.55,309.8,11756.0,311.01,311.22,309.55,309.8,11756.0
2021-02-16 11:30:00,309.74,311.1,309.34,311.02,11492.0,309.74,311.1,309.34,311.02,11492.0
2021-02-16 11:40:00,311.09,311.09,310.26,310.72,25394.0,311.09,311.09,310.26,310.72,25394.0
2021-02-16 11:50:00,310.77,310.78,309.19,309.69,30997.0,310.77,310.78,309.19,309.69,30997.0
2021-02-16 12:00:00,309.56,309.67,308.25,308.58,37583.0,309.56,309.67,308.25,308.58,37583.0
2021-02-16 12:10:00,308.65,309.65,308.46,309.02,24397.0,308.65,309.65,308.46,309.02,24397.0
2021-02-16 12:20:00,309.1,310.49,309.1,310.38,32076.0,309.1,310.49,309.1,310.38,32076.0
2021-02-16 12:30:00,310.29,310.54,309.5,309.5,15056.0,310.29,310.54,309.5,309.5,15056.0
2021-02-16 12:40:00,309.5,310.14,309.24,309.32,12599.0,309.5,310.14,309.24,309.32,12599.0
2021-02-16 12:50:00,309.45,310.34,309.26,310.19,11984.0,309.45,310.34,309.26,310.19,11984.0
2021-02-16 13:00:00,310.27,310.78,310.27,310.59,12025.0,310.27,310.78,310.27,310.59,12025.0
2021-02-16 13:10:00,310.51,311.45,310.51,311.19,15750.0,310.51,311.45,310.51,311.19,15750.0
2021-02-16 13:20:00,311.19,311.29,310.33,311.28,22258.0,311.19,311.29,310.33,311.28,22258.0
2021-02-16 13:30:00,311.16,311.34,310.25,310.6,13412.0,311.16,311.34,310.25,310.6,13412.0
2021-02-16 13:40:00,310.73,311.07,310.22,310.31,11580.0,310.73,311.07,310.22,310.31,11580.0
2021-02-16 13:50:00,310.22,310.22,308.89,308.91,7714.0,310.22,310.22,308.89,308.91,7714.0
2021-02-16 14:00:00,308.96,309.44,308.9,309.38,6801.0,308.96,309.44,308.9,309.38,6801.0
2021-02-16 14:10:00,309.35,309.97,309.22,309.97,9075.0,309.35,309.97,309.22,309.97,9075.0
2021-02-16 14:20:00,310.21,310.21,309.3,309.34,6674.0,310.21,310.21,309.3,309.34,6674.0
2021-02-16 14:30:00,309.35,309.37,308.71,308.77,9496.0,309.35,309.37,308.71,308.77,9496.0
2021-02-16 14:40:00,308.62,309.05,308.5,308.75,18194.0,308.62,309.05,308.5,308.75,18194.0
2021-02-16 14:50:00,308.69,309.04,308.61,308.94,19001.0,308.69,309.04,308.61,308.94,19001.0
2021-02-16 15:00:00,308.88,309.22,308.4,309.06,28975.0,308.88,309.22,308.4,309.06,28975.0
2021-02-16 15:10:00,309.06,309.35,308.44,308.57,34839.0,309.06,309.35,308.44,308.57,34839.0
2021-02-16 15:20:00,308.59,308.83,308.15,308.3,14618.0,308.59,308.83,308.15,308.3,14618.0
2021-02-16 15:30:00,308.28,308.74,307.78,307.92,30173.0,308.28,308.74,307.78,307.92,30173.0
2021-02-16 15:40:00,307.89,308.41,307.35,307.62,33871.0,307.89,308.41,307.35,307.62,33871.0
2021-02-16 15:50:00,307.72,308.38,307.29,308.22,61607.0,307.72,308.38,307.29,308.22,61607.0
2021-02-17 09:30:00,306.1,307.19,301.24,302.73,37029.0,306.1,307.19,301.24,302.73,37029.0
2021-02-17 09:40:00,302.18,304.16,301.53,302.69,15285.0,302.18,304.16,301.53,302.69,15285.0
2021-02-17 09:50:00,302.86,304.17,302.2,302.2,36542.0,302.86,304.17,302.2,302.2,36542.0
2021-02-17 10:00:00,302.35,302.37,300.56,301.55,15737.0,302.35,302.37,300.56,301.55,15737.0
2021-02-17 10:10:00,301.91,301.99,300.52,300.89,11390.0,301.91,301.99,300.52,300.89,11390.0
2021-02-17 10:20:00,300.88,300.89,298.3,298.94,68909.0,300.88,300.89,298.3,298.94,68909.0
2021-02-17 10:30:00,298.82,298.84,297.39,297.95,29347.0,298.82,298.84,297.39,297.95,29347.0
2021-02-17 10:40:00,297.7,299.27,297.6,299.25,13113.0,297.7,299.27,297.6,299.25,13113.0
2021-02-17 10:50:00,299.16,300.27,298.52,299.08,23814.0,299.16,300.27,298.52,299.08,23814.0
2021-02-17 11:00:00,298.97,298.97,297.8,298.57,7828.0,298.97,298.97,297.8,298.57,7828.0
2021-02-17 11:10:00,298.6,298.68,297.68,297.94,11067.0,298.6,298.68,297.68,297.94,11067.0
2021-02-17 11:20:00,297.96,298.68,297.88,298.13,7001.0,297.96,298.68,297.88,298.13,7001.0
2021-02-17 11:30:00,298.0,298.19,296.44,296.75,10682.0,298.0,298.19,296.44,296.75,10682.0
2021-02-17 11:40:00,296.86,297.84,296.7,297.5,7804.0,296.86,297.84,296.7,297.5,7804.0
2021-02-17 11:50:00,297.34,298.38,297.3,298.3,4400.0,297.34,298.38,297.3,298.3,4400.0
2021-02-17 12:00:00,298.31,298.84,298.0,298.62,5248.0,298.31,298.84,298.0,298.62,5248.0
2021-02-17 12:10:00,298.63,299.25,298.62,298.83,4552.0,298.63,299.25,298.62,298.83,4552.0
2021-02-17 12:20:00,298.55,298.91,298.47,298.91,6443.0,298.55,298.91,298.47,298.91,6443.0
2021-02-17 12:30:00,298.98,299.57,298.79,299.54,3924.0,298.98,299.57,298.79,299.54,3924.0
2021-02-17 12:40:00,299.57,299.82,299.04,299.82,2996.0,299.57,299.82,299.04,299.82,2996.0
2021-02-17 12:50:00,299.59,299.68,299.24,299.36,4600.0,299.59,299.68,299.24,299.36,4600.0
2021-02-17 13:00:00,299.22,300.15,299.21,300.02,2816.0,299.22,300.15,299.21,300.02,2816.0
2021-02-17 13:10:00,299.91,300.03,299.91,299.98,1905.0,299.91,300.03,299.91,299.98,1905.0
2021-02-17 13:20:00,299.79,300.04,299.07,300.04,6973.0,299.79,300.04,299.07,300.04,6973.0
2021-02-17 13:30:00,299.9,299.9,299.35,299.35,3702.0,299.9,299.9,299.35,299.35,3702.0
2021-02-17 13:40:00,299.11,299.62,298.81,299.25,8019.0,299.11,299.62,298.81,299.25,8019.0
2021-02-17 13:50:00,299.2,299.5,299.2,299.21,3319.0,299.2,299.5,299.2,299.21,3319.0
2021-02-17 14:00:00,299.29,300.12,299.29,300.01,4815.0,299.29,300.12,299.29,300.01,4815.0
2021-02-17 14:10:00,299.98,300.06,299.68,299.97,7709.0,299.98,300.06,299.68,299.97,7709.0
2021-02-17 14:20:00,300.1,300.36,299.79,299.79,7552.0,300.1,300.36,299.79,299.79,7552.0
2021-02-17 14:30:00,299.7,299.7,299.48,299.49,1606.0,299.7,299.7,299.48,299.49,1606.0
2021-02-17 14:40:00,299.36,299.83,299.04,299.75,4133.0,299.36,299.83,299.04,299.75,4133.0
2021-02-17 14:50:00,299.8,300.2,299.62,300.2,4307.0,299.8,300.2,299.62,300.2,4307.0
2021-02-17 15:00:00,300.16,300.46,300.16,300.32,2557.0,300.16,300.46,300.16,300.32,2557.0
2021-02-17 15:10:00,300.24,300.33,300.09,300.33,2686.0,300.24,300.33,300.09,300.33,2686.0
2021-02-17 15:20:00,300.38,300.87,300.3,300.61,7741.0,300.38,300.87,300.3,300.61,7741.0
2021-02-17 15:30:00,300.75,301.69,300.48,301.14,11846.0,300.75,301.69,300.48,301.14,11846.0
2021-02-17 15:40:00,301.21,301.5,300.94,301.48,16556.0,301.21,301.5,300.94,301.48,16556.0
2021-02-17 15:50:00,301.75,302.65,301.62,302.62,59083.0,301.75,302.65,301.62,302.62,59083.0
2021-02-18 09:30:00,298.9,299.13,294.47,294.48,69061.0,298.9,299.13,294.47,294.48,69061.0
2021-02-18 09:40:00,294.48,296.63,294.08,296.05,23448.0,294.48,296.63,294.08,296.05,23448.0
2021-02-18 09:50:00,295.65,297.05,294.86,296.13,34751.0,295.65,297.05,294.86,296.13,34751.0
2021-02-18 10:00:00,295.81,296.16,293.82,294.26,40963.0,295.81,296.16,293.82,294.26,40963.0
2021-02-18 10:10:00,294.54,294.89,292.98,293.07,45564.0,294.54,294.89,292.98,293.07,45564.0
2021-02-18 10:20:00,293.19,294.47,292.85,293.76,30921.0,293.19,294.47,292.85,293.76,30921.0
2021-02-18 10:30:00,293.75,294.28,293.35,293.49,16823.0,293.75,294.28,293.35,293.49,16823.0
2021-02-18 10:40:00,293.45,293.79,293.15,293.47,16591.0,293.45,293.79,293.15,293.47,16591.0
2021-02-18 10:50:00,293.31,294.4,293.21,294.3,9944.0,293.31,294.4,293.21,294.3,9944.0
2021-02-18 11:00:00,294.51,294.93,293.78,294.17,14424.0,294.51,294.93,293.78,294.17,14424.0
2021-02-18 11:10:00,294.27,296.03,294.19,295.48,16628.0,294.27,296.03,294.19,295.48,16628.0
2021-02-18 11:20:00,295.69,296.77,295.58,295.89,12809.0,295.69,296.77,295.58,295.89,12809.0
2021-02-18 11:30:00,295.83,296.27,295.42,295.48,13050.0,295.83,296.27,295.42,295.48,13050.0
2021-02-18 11:40:00,295.48,296.18,295.28,295.62,10831.0,295.48,296.18,295.28,295.62,10831.0
2021-02-18 11:50:00,295.63,296.2,295.6,296.18,8666.0,295.63,296.2,295.6,296.18,8666.0
2021-02-18 12:00:00,296.12,296.39,295.4,295.56,11035.0,296.12,296.39,295.4,295.56,11035.0
2021-02-18 12:10:00,295.51,296.24,295.51,296.19,6926.0,295.51,296.24,295.51,296.19,6926.0
2021-02-18 12:20:00,296.46,296.99,296.42,296.93,6022.0,296.46,296.99,296.42,296.93,6022.0
2021-02-18 12:30:00,296.76,296.98,296.4,296.69,5965.0,296.76,296.98,296.4,296.69,5965.0
2021-02-18 12:40:00,296.77,296.95,296.71,296.95,6227.0,296.77,296.95,296.71,296.95,6227.0
2021-02-18 12:50:00,296.95,296.95,296.11,296.47,5106.0,296.95,296.95,296.11,296.47,5106.0
2021-02-18 13:00:00,296.38,297.02,296.22,296.91,7634.0,296.38,297.02,296.22,296.91,7634.0
2021-02-18 13:10:00,297.04,297.68,296.47,297.43,8103.0,297.04,297.68,296.47,297.43,8103.0
2021-02-18 13:20:00,297.46,298.6,297.46,298.31,7900.0,297.46,298.6,297.46,298.31,7900.0
2021-02-18 13:30:00,298.37,299.12,298.37,298.64,21103.0,298.37,299.12,298.37,298.64,21103.0
2021-02-18 13:40:00,298.48,298.56,298.16,298.38,9099.0,298.48,298.56,298.16,298.38,9099.0
2021-02-18 13:50:00,298.38,299.04,298.38,298.52,8673.0,298.38,299.04,298.38,298.52,8673.0
2021-02-18 14:00:00,298.52,299.44,298.46,299.35,15863.0,298.52,299.44,298.46,299.35,15863.0
2021-02-18 14:10:00,299.34,300.2,299.04,299.11,9244.0,299.34,300.2,299.04,299.11,9244.0
2021-02-18 14:20:00,299.11,300.17,299.1,299.68,6447.0,299.11,300.17,299.1,299.68,6447.0
2021-02-18 14:30:00,299.57,300.23,299.57,300.13,8797.0,299.57,300.23,299.57,300.13,8797.0
2021-02-18 14:40:00,300.02,300.19,299.73,299.82,20411.0,300.02,300.19,299.73,299.82,20411.0
2021-02-18 14:50:00,299.77,301.19,299.62,301.12,44123.0,299.77,301.19,299.62,301.12,44123.0
2021-02-18 15:00:00,300.96,301.73,300.79,301.73,12050.0,300.96,301.73,300.79,301.73,12050.0
2021-02-18 15:10:00,301.56,301.78,301.39,301.46,17897.0,301.56,301.78,301.39,301.46,17897.0
2021-02-18 15:20:00,301.36,301.36,300.53,300.64,9381.0,301.36,301.36,300.53,300.64,9381.0
2021-02-18 15:30:00,300.63,300.93,300.41,300.65,18814.0,300.63,300.93,300.41,300.65,18814.0
2021-02-18 15:40:00,300.65,300.77,300.13,300.21,25710.0,300.65,300.77,300.13,300.21,25710.0
2021-02-18 15:50:00,300.36,301.29,300.34,300.61,81864.0,300.36,301.29,300.34,300.61,81864.0
2021-02-19 09:30:00,301.61,304.92,301.11,304.8,64862.0,301.61,304.92,301.11,304.8,64862.0
2021-02-19 09:40:00,304.38,304.95,303.34,304.15,17878.0,304.38,304.95,303.34,304.15,17878.0
2021-02-19 09:50:00,304.49,306.16,304.24,305.68,17959.0,304.49,306.16,304.24,305.68,17959.0
2021-02-19 10:00:00,305.76,307.18,305.58,306.42,35801.0,305.76,307.18,305.58,306.42,35801.0
2021-02-19 10:10:00,306.51,307.17,305.7,307.17,22679.0,306.51,307.17,305.7,307.17,22679.0
2021-02-19 10:20:00,307.12,308.78,306.95,308.52,32193.0,307.12,308.78,306.95,308.52,32193.0
2021-02-19 10:30:00,308.44,309.14,308.11,309.04,26119.0,308.44,309.14,308.11,309.04,26119.0
2021-02-19 10:40:00,309.04,309.79,308.2,308.41,37934.0,309.04,309.79,308.2,308.41,37934.0
2021-02-19 10:50:00,308.39,309.93,308.39,309.43,21219.0,308.39,309.93,308.39,309.43,21219.0
2021-02-19 11:00:00,309.49,309.87,309.21,309.63,15499.0,309.49,309.87,309.21,309.63,15499.0
2021-02-19 11:10:00,309.73,309.97,308.92,308.92,11147.0,309.73,309.97,308.92,308.92,11147.0
2021-02-19 11:20:00,309.04,310.05,308.98,309.3,17668.0,309.04,310.05,308.98,309.3,17668.0
2021-02-19 11:30:00,309.39,309.61,309.03,309.22,12805.0,309.39,309.61,309.03,309.22,12805.0
2021-02-19 11:40:00,309.19,309.72,309.0,309.03,10279.0,309.19,309.72,309.0,309.03,10279.0
2021-02-19 11:50:00,308.88,309.08,308.01,308.13,7482.0,308.88,309.08,308.01,308.13,7482.0
2021-02-19 12:00:00,308.13,308.17,307.4,307.4,6368.0,308.13,308.17,307.4,307.4,6368.0
2021-02-19 12:10:00,307.52,307.52,306.63,306.63,5136.0,307.52,307.52,306.63,306.63,5136.0
2021-02-19 12:20:00,306.6,306.96,306.32,306.96,11175.0,306.6,306.96,306.32,306.96,11175.0
2021-02-19 12:30:00,306.71,307.09,305.67,306.13,7294.0,306.71,307.09,305.67,306.13,7294.0
2021-02-19 12:40:00,305.99,306.41,305.49,306.23,12615.0,305.99,306.41,305.49,306.23,12615.0
2021-02-19 12:50:00,306.06,306.34,305.39,306.31,10593.0,306.06,306.34,305.39,306.31,10593.0
2021-02-19 13:00:00,306.47,307.0,305.64,305.64,10415.0,306.47,307.0,305.64,305.64,10415.0
2021-02-19 13:10:00,305.63,306.24,305.42,305.67,5852.0,305.63,306.24,305.42,305.67,5852.0
2021-02-19 13:20:00,305.44,306.32,305.33,306.02,6750.0,305.44,306.32,305.33,306.02,6750.0
2021-02-19 13:30:00,306.1,306.1,305.55,306.0,5353.0,306.1,306.1,305.55,306.0,5353.0
2021-02-19 13:40:00,305.92,306.82,305.82,306.33,6261.0,305.92,306.82,305.82,306.33,6261.0
2021-02-19 13:50:00,306.18,306.42,305.9,306.29,4213.0,306.18,306.42,305.9,306.29,4213.0
2021-02-19 14:00:00,306.38,306.5,306.01,306.11,5584.0,306.38,306.5,306.01,306.11,5584.0
2021-02-19 14:10:00,306.1,306.61,305.67,306.32,8398.0,306.1,306.61,305.67,306.32,8398.0
2021-02-19 14:20:00,306.24,306.24,304.74,304.79,8379.0,306.24,306.24,304.74,304.79,8379.0
2021-02-19 14:30:00,304.92,305.15,304.39,304.41,9583.0,304.92,305.15,304.39,304.41,9583.0
2021-02-19 14:40:00,304.49,304.95,304.36,304.48,7609.0,304.49,304.95,304.36,304.48,7609.0
2021-02-19 14:50:00,304.33,305.0,304.18,304.97,8753.0,304.33,305.0,304.18,304.97,8753.0
2021-02-19 15:00:00,304.98,305.42,304.92,305.0,15488.0,304.98,305.42,304.92,305.0,15488.0
2021-02-19 15:10:00,305.0,306.02,304.99,305.65,18229.0,305.0,306.02,304.99,305.65,18229.0
2021-02-19 15:20:00,305.63,305.78,305.26,305.45,17838.0,305.63,305.78,305.26,305.45,17838.0
2021-02-19 15:30:00,305.5,306.1,305.3,306.05,22808.0,305.5,306.1,305.3,306.05,22808.0
2021-02-19 15:40:00,305.98,306.1,305.55,305.73,25090.0,305.98,306.1,305.55,305.73,25090.0
2021-02-19 15:50:00,305.74,305.91,304.99,305.56,83694.0,305.74,305.91,304.99,305.56,83694.0
2021-02-22 09:30:00,301.44,301.52,298.42,300.53,45337.0,301.44,301.52,298.42,300.53,45337.0
2021-02-22 09:40:00,300.06,300.06,298.55,299.35,10851.0,300.06,300.06,298.55,299.35,10851.0
2021-02-22 09:50:00,299.41,299.99,298.56,299.94,25168.0,299.41,299.99,298.56,299.94,25168.0
2021-02-22 10:00:00,299.66,301.47,299.66,301.35,14674.0,299.66,301.47,299.66,301.35,14674.0
2021-02-22 10:10:00,301.43,302.22,300.84,301.2,18010.0,301.43,302.22,300.84,301.2,18010.0
2021-02-22 10:20:00,301.3,301.76,301.1,301.33,12364.0,301.3,301.76,301.1,301.33,12364.0
2021-02-22 10:30:00,301.28,301.28,299.1,300.27,21368.0,301.28,301.28,299.1,300.27,21368.0
2021-02-22 10:40:00,300.25,301.73,299.72,301.63,19903.0,300.25,301.73,299.72,301.63,19903.0
2021-02-22 10:50:00,301.62,301.71,300.83,301.09,13123.0,301.62,301.71,300.83,301.09,13123.0
2021-02-22 11:00:00,301.19,301.21,300.1,300.52,10006.0,301.19,301.21,300.1,300.52,10006.0
2021-02-22 11:10:00,300.47,301.2,300.23,301.13,9413.0,300.47,301.2,300.23,301.13,9413.0
2021-02-22 11:20:00,301.14,301.41,301.08,301.17,6175.0,301.14,301.41,301.08,301.17,6175.0
2021-02-22 11:30:00,300.91,302.5,300.75,302.5,8552.0,300.91,302.5,300.75,302.5,8552.0
2021-02-22 11:40:00,302.49,302.97,300.92,300.99,11815.0,302.49,302.97,300.92,300.99,11815.0
2021-02-22 11:50:00,301.35,302.07,300.65,301.37,10365.0,301.35,302.07,300.65,301.37,10365.0
2021-02-22 12:00:00,301.18,301.35,300.86,300.99,13138.0,301.18,301.35,300.86,300.99,13138.0
2021-02-22 12:10:00,300.97,302.12,300.84,302.0,17254.0,300.97,302.12,300.84,302.0,17254.0
2021-02-22 12:20:00,302.12,302.33,301.13,301.27,7455.0,302.12,302.33,301.13,301.27,7455.0
2021-02-22 12:30:00,301.18,301.76,300.99,301.64,4266.0,301.18,301.76,300.99,301.64,4266.0
2021-02-22 12:40:00,301.57,302.43,301.57,302.35,4932.0,301.57,302.43,301.57,302.35,4932.0
2021-02-22 12:50:00,302.43,302.68,302.13,302.55,4896.0,302.43,302.68,302.13,302.55,4896.0
2021-02-22 13:00:00,302.38,302.41,302.01,302.27,4115.0,302.38,302.41,302.01,302.27,4115.0
2021-02-22 13:10:00,302.39,302.82,302.35,302.53,3964.0,302.39,302.82,302.35,302.53,3964.0
2021-02-22 13:20:00,302.59,303.05,302.59,302.93,2500.0,302.59,303.05,302.59,302.93,2500.0
2021-02-22 13:30:00,302.96,303.04,302.57,302.75,5709.0,302.96,303.04,302.57,302.75,5709.0
2021-02-22 13:40:00,302.64,303.15,302.48,302.85,4014.0,302.64,303.15,302.48,302.85,4014.0
2021-02-22 13:50:00,302.86,302.98,302.37,302.37,2930.0,302.86,302.98,302.37,302.37,2930.0
2021-02-22 14:00:00,302.48,302.68,302.07,302.07,4855.0,302.48,302.68,302.07,302.07,4855.0
2021-02-22 14:10:00,301.98,302.09,301.75,301.84,7746.0,301.98,302.09,301.75,301.84,7746.0
2021-02-22 14:20:00,301.95,302.04,301.7,301.93,4748.0,301.95,302.04,301.7,301.93,4748.0
2021-02-22 14:30:00,301.88,302.09,300.88,300.95,7417.0,301.88,302.09,300.88,300.95,7417.0
2021-02-22 14:40:00,301.01,301.33,300.51,300.55,13644.0,301.01,301.33,300.51,300.55,13644.0
2021-02-22 14:50:00,300.54,300.83,300.09,300.46,9599.0,300.54,300.83,300.09,300.46,9599.0
2021-02-22 15:00:00,300.39,300.39,299.66,299.9,7023.0,300.39,300.39,299.66,299.9,7023.0
2021-02-22 15:10:00,299.86,299.94,298.98,299.45,9392.0,299.86,299.94,298.98,299.45,9392.0
2021-02-22 15:20:00,299.46,299.59,298.8,298.89,10677.0,299.46,299.59,298.8,298.89,10677.0
2021-02-22 15:30:00,298.78,299.1,297.68,298.31,15084.0,298.78,299.1,297.68,298.31,15084.0
2021-02-22 15:40:00,298.26,299.03,297.94,298.55,19343.0,298.26,299.03,297.94,298.55,19343.0
2021-02-22 15:50:00,298.29,298.8,297.66,297.69,78655.0,298.29,298.8,297.66,297.69,78655.0
2021-02-23 09:30:00,292.41,292.81,288.3,289.09,60221.0,292.41,292.81,288.3,289.09,60221.0
2021-02-23 09:40:00,289.26,290.08,286.24,287.19,43083.0,289.26,290.08,286.24,287.19,43083.0
2021-02-23 09:50:00,286.89,289.39,286.47,288.4,57492.0,286.89,289.39,286.47,288.4,57492.0
2021-02-23 10:00:00,288.64,290.13,287.49,289.5,39247.0,288.64,290.13,287.49,289.5,39247.0
2021-02-23 10:10:00,289.55,290.71,289.24,290.41,21683.0,289.55,290.71,289.24,290.41,21683.0
2021-02-23 10:20:00,291.16,292.52,290.45,291.64,28151.0,291.16,292.52,290.45,291.64,28151.0
2021-02-23 10:30:00,291.63,292.07,290.85,291.51,17792.0,291.63,292.07,290.85,291.51,17792.0
2021-02-23 10:40:00,291.74,293.45,291.13,292.91,12163.0,291.74,293.45,291.13,292.91,12163.0
2021-02-23 10:50:00,293.08,293.41,292.03,292.37,19688.0,293.08,293.41,292.03,292.37,19688.0
2021-02-23 11:00:00,292.48,293.52,292.02,292.69,16864.0,292.48,293.52,292.02,292.69,16864.0
2021-02-23 11:10:00,292.69,293.33,291.79,291.87,12416.0,292.69,293.33,291.79,291.87,12416.0
2021-02-23 11:20:00,291.5,291.65,289.39,290.66,9561.0,291.5,291.65,289.39,290.66,9561.0
2021-02-23 11:30:00,290.54,291.16,289.78,289.96,8800.0,290.54,291.16,289.78,289.96,8800.0
2021-02-23 11:40:00,289.97,290.04,288.98,289.0,6758.0,289.97,290.04,288.98,289.0,6758.0
2021-02-23 11:50:00,288.65,289.66,288.65,288.7,4993.0,288.65,289.66,288.65,288.7,4993.0
2021-02-23 12:00:00,288.65,288.65,287.37,287.53,11605.0,288.65,288.65,287.37,287.53,11605.0
2021-02-23 12:10:00,287.5,288.08,286.41,287.99,26810.0,287.5,288.08,286.41,287.99,26810.0
2021-02-23 12:20:00,288.1,288.77,287.41,288.77,7855.0,288.1,288.77,287.41,288.77,7855.0
2021-02-23 12:30:00,288.64,288.92,286.38,286.42,9476.0,288.64,288.92,286.38,286.42,9476.0
2021-02-23 12:40:00,286.44,286.47,285.18,285.62,12041.0,286.44,286.47,285.18,285.62,12041.0
2021-02-23 12:50:00,285.29,286.26,284.77,284.77,9145.0,285.29,286.26,284.77,284.77,9145.0
2021-02-23 13:00:00,284.69,286.25,284.56,286.09,10103.0,284.69,286.25,284.56,286.09,10103.0
2021-02-23 13:10:00,286.21,287.63,285.89,287.5,8947.0,286.21,287.63,285.89,287.5,8947.0
2021-02-23 13:20:00,287.67,289.55,287.5,289.15,7111.0,287.67,289.55,287.5,289.15,7111.0
2021-02-23 13:30:00,289.32,289.46,288.57,289.38,7159.0,289.32,289.46,288.57,289.38,7159.0
2021-02-23 13:40:00,289.53,289.53,288.22,288.28,10481.0,289.53,289.53,288.22,288.28,10481.0
2021-02-23 13:50:00,288.13,289.33,287.9,289.03,11250.0,288.13,289.33,287.9,289.03,11250.0
2021-02-23 14:00:00,288.9,289.47,288.65,289.21,12304.0,288.9,289.47,288.65,289.21,12304.0
2021-02-23 14:10:00,289.1,289.37,288.81,289.3,10501.0,289.1,289.37,288.81,289.3,10501.0
2021-02-23 14:20:00,289.27,289.86,288.77,289.57,7804.0,289.27,289.86,288.77,289.57,7804.0
2021-02-23 14:30:00,289.65,289.79,288.45,288.71,5424.0,289.65,289.79,288.45,288.71,5424.0
2021-02-23 14:40:00,288.64,289.37,288.29,289.13,6768.0,288.64,289.37,288.29,289.13,6768.0
2021-02-23 14:50:00,289.2,290.06,289.2,289.93,9330.0,289.2,290.06,289.2,289.93,9330.0
2021-02-23 15:00:00,290.0,291.93,289.81,291.76,22687.0,290.0,291.93,289.81,291.76,22687.0
2021-02-23 15:10:00,291.68,292.23,291.23,292.06,15838.0,291.68,292.23,291.23,292.06,15838.0
2021-02-23 15:20:00,292.17,293.3,291.66,292.85,19956.0,292.17,293.3,291.66,292.85,19956.0
2021-02-23 15:30:00,292.89,293.0,291.86,292.17,28571.0,292.89,293.0,291.86,292.17,28571.0
2021-02-23 15:40:00,292.14,292.28,291.54,291.57,27335.0,292.14,292.28,291.54,291.57,27335.0
2021-02-23 15:50:00,291.54,291.73,290.09,290.25,110758.0,291.54,291.73,290.09,290.25,110758.0
2021-02-24 09:30:00,281.85,289.97,280.62,287.42,97849.0,281.85,289.97,280.62,287.42,97849.0
2021-02-24 09:40:00,287.02,287.6,284.9,286.63,24979.0,287.02,287.6,284.9,286.63,24979.0
2021-02-24 09:50:00,286.67,287.94,286.07,287.5,23511.0,286.67,287.94,286.07,287.5,23511.0
2021-02-24 10:00:00,287.11,287.69,285.63,286.62,26211.0,287.11,287.69,285.63,286.62,26211.0
2021-02-24 10:10:00,286.48,289.55,286.48,289.53,16674.0,286.48,289.55,286.48,289.53,16674.0
2021-02-24 10:20:00,289.36,290.65,288.59,289.93,21545.0,289.36,290.65,288.59,289.93,21545.0
2021-02-24 10:30:00,289.88,290.87,289.18,290.27,11958.0,289.88,290.87,289.18,290.27,11958.0
2021-02-24 10:40:00,290.0,290.5,288.89,289.28,21623.0,290.0,290.5,288.89,289.28,21623.0
2021-02-24 10:50:00,289.47,290.96,289.17,290.31,12746.0,289.47,290.96,289.17,290.31,12746.0
2021-02-24 11:00:00,290.11,290.77,289.54,290.77,21072.0,290.11,290.77,289.54,290.77,21072.0
2021-02-24 11:10:00,290.77,292.69,290.12,292.27,23364.0,290.77,292.69,290.12,292.27,23364.0
2021-02-24 11:20:00,292.45,294.24,292.24,293.97,24839.0,292.45,294.24,292.24,293.97,24839.0
2021-02-24 11:30:00,293.97,294.88,293.06,294.4,16633.0,293.97,294.88,293.06,294.4,16633.0
2021-02-24 11:40:00,294.37,295.86,293.65,295.5,21757.0,294.37,295.86,293.65,295.5,21757.0
2021-02-24 11:50:00,295.65,295.88,294.95,295.27,11440.0,295.65,295.88,294.95,295.27,11440.0
2021-02-24 12:00:00,295.33,295.83,295.32,295.53,14032.0,295.33,295.83,295.32,295.53,14032.0
2021-02-24 12:10:00,295.64,296.22,295.33,296.1,24500.0,295.64,296.22,295.33,296.1,24500.0
2021-02-24 12:20:00,295.89,296.26,295.45,296.26,10760.0,295.89,296.26,295.45,296.26,10760.0
2021-02-24 12:30:00,296.02,296.49,296.01,296.24,7960.0,296.02,296.49,296.01,296.24,7960.0
2021-02-24 12:40:00,296.24,296.47,295.62,295.75,20493.0,296.24,296.47,295.62,295.75,20493.0
2021-02-24 12:50:00,295.61,295.92,294.85,295.59,10506.0,295.61,295.92,294.85,295.59,10506.0
2021-02-24 13:00:00,295.51,296.3,294.91,296.1,11667.0,295.51,296.3,294.91,296.1,11667.0
2021-02-24 13:10:00,295.85,297.58,295.71,297.36,16346.0,295.85,297.58,295.71,297.36,16346.0
2021-02-24 13:20:00,297.16,297.79,297.16,297.3,6441.0,297.16,297.79,297.16,297.3,6441.0
2021-02-24 13:30:00,297.32,298.14,297.22,297.81,16815.0,297.32,298.14,297.22,297.81,16815.0
2021-02-24 13:40:00,297.81,298.1,297.26,297.4,24673.0,297.81,298.1,297.26,297.4,24673.0
2021-02-24 13:50:00,297.75,297.84,297.01,297.75,14324.0,297.75,297.84,297.01,297.75,14324.0
2021-02-24 14:00:00,297.67,297.98,296.53,296.72,8782.0,297.67,297.98,296.53,296.72,8782.0
2021-02-24 14:10:00,296.72,297.36,296.34,297.2,5650.0,296.72,297.36,296.34,297.2,5650.0
2021-02-24 14:20:00,297.3,297.53,297.08,297.43,6788.0,297.3,297.53,297.08,297.43,6788.0
2021-02-24 14:30:00,297.53,297.69,297.27,297.45,7166.0,297.53,297.69,297.27,297.45,7166.0
2021-02-24 14:40:00,297.47,297.71,296.56,296.6,7130.0,297.47,297.71,296.56,296.6,7130.0
2021-02-24 14:50:00,296.44,297.2,296.32,297.16,7796.0,296.44,297.2,296.32,297.16,7796.0
2021-02-24 15:00:00,297.02,297.16,296.57,296.87,7173.0,297.02,297.16,296.57,296.87,7173.0
2021-02-24 15:10:00,296.8,296.93,295.98,295.98,34059.0,296.8,296.93,295.98,295.98,34059.0
2021-02-24 15:20:00,296.19,297.85,295.91,297.51,22641.0,296.19,297.85,295.91,297.51,22641.0
2021-02-24 15:30:00,297.7,298.4,297.49,298.0,20754.0,297.7,298.4,297.49,298.0,20754.0
2021-02-24 15:40:00,297.97,298.45,297.25,297.96,38544.0,297.97,298.45,297.25,297.96,38544.0
2021-02-24 15:50:00,298.08,299.16,298.0,298.92,97985.0,298.08,299.16,298.0,298.92,97985.0
2021-02-25 09:30:00,296.4,298.77,293.69,296.11,38683.0,296.4,298.77,293.69,296.11,38683.0
2021-02-25 09:40:00,295.36,296.45,293.88,295.97,12781.0,295.36,296.45,293.88,295.97,12781.0
2021-02-25 09:50:00,296.24,296.73,295.01,296.31,18015.0,296.24,296.73,295.01,296.31,18015.0
2021-02-25 10:00:00,296.05,296.22,293.7,294.41,20901.0,296.05,296.22,293.7,294.41,20901.0
2021-02-25 10:10:00,294.19,295.12,293.7,294.1,7436.0,294.19,295.12,293.7,294.1,7436.0
2021-02-25 10:20:00,294.67,296.15,294.38,294.61,17123.0,294.67,296.15,294.38,294.61,17123.0
2021-02-25 10:30:00,294.49,294.95,293.7,294.11,12182.0,294.49,294.95,293.7,294.11,12182.0
2021-02-25 10:40:00,293.87,294.49,293.0,293.18,16233.0,293.87,294.49,293.0,293.18,16233.0
2021-02-25 10:50:00,293.03,295.26,292.69,295.23,11632.0,293.03,295.26,292.69,295.23,11632.0
2021-02-25 11:00:00,294.88,294.99,293.91,294.68,9283.0,294.88,294.99,293.91,294.68,9283.0
2021-02-25 11:10:00,294.72,294.73,292.46,294.5,7550.0,294.72,294.73,292.46,294.5,7550.0
2021-02-25 11:20:00,294.65,294.91,292.27,292.61,10688.0,294.65,294.91,292.27,292.61,10688.0
2021-02-25 11:30:00,292.55,292.57,290.63,291.0,6978.0,292.55,292.57,290.63,291.0,6978.0
2021-02-25 11:40:00,290.75,290.75,289.69,289.81,14047.0,290.75,290.75,289.69,289.81,14047.0
2021-02-25 11:50:00,289.54,289.57,288.25,288.62,20372.0,289.54,289.57,288.25,288.62,20372.0
2021-02-25 12:00:00,288.46,288.78,287.64,288.58,18924.0,288.46,288.78,287.64,288.58,18924.0
2021-02-25 12:10:00,288.5,289.51,287.5,288.03,17704.0,288.5,289.51,287.5,288.03,17704.0
2021-02-25 12:20:00,287.96,288.45,287.35,287.5,20630.0,287.96,288.45,287.35,287.5,20630.0
2021-02-25 12:30:00,287.5,287.85,286.45,287.03,14415.0,287.5,287.85,286.45,287.03,14415.0
2021-02-25 12:40:00,286.91,286.91,285.26,286.13,12484.0,286.91,286.91,285.26,286.13,12484.0
2021-02-25 12:50:00,285.62,286.07,283.95,284.59,17269.0,285.62,286.07,283.95,284.59,17269.0
2021-02-25 13:00:00,284.37,285.9,283.18,285.72,18089.0,284.37,285.9,283.18,285.72,18089.0
2021-02-25 13:10:00,285.73,286.34,285.1,286.24,12051.0,285.73,286.34,285.1,286.24,12051.0
2021-02-25 13:20:00,286.27,287.22,286.16,286.91,17242.0,286.27,287.22,286.16,286.91,17242.0
2021-02-25 13:30:00,286.83,287.09,285.72,286.41,21390.0,286.83,287.09,285.72,286.41,21390.0
2021-02-25 13:40:00,286.3,287.26,285.56,286.51,20896.0,286.3,287.26,285.56,286.51,20896.0
2021-02-25 13:50:00,286.32,286.32,285.01,285.64,24278.0,286.32,286.32,285.01,285.64,24278.0
2021-02-25 14:00:00,285.74,288.24,285.45,287.58,15937.0,285.74,288.24,285.45,287.58,15937.0
2021-02-25 14:10:00,287.57,289.24,287.49,289.24,17255.0,287.57,289.24,287.49,289.24,17255.0
2021-02-25 14:20:00,289.23,289.38,288.63,288.72,13426.0,289.23,289.38,288.63,288.72,13426.0
2021-02-25 14:30:00,288.38,288.66,286.71,286.92,27644.0,288.38,288.66,286.71,286.92,27644.0
2021-02-25 14:40:00,286.83,287.3,286.68,287.19,32388.0,286.83,287.3,286.68,287.19,32388.0
2021-02-25 14:50:00,287.28,287.64,286.11,286.52,14121.0,287.28,287.64,286.11,286.52,14121.0
2021-02-25 15:00:00,286.37,286.74,284.6,285.18,14808.0,286.37,286.74,284.6,285.18,14808.0
2021-02-25 15:10:00,285.2,286.12,284.21,284.74,14426.0,285.2,286.12,284.21,284.74,14426.0
2021-02-25 15:20:00,284.67,285.39,283.2,283.38,18671.0,284.67,285.39,283.2,283.38,18671.0
2021-02-25 15:30:00,283.38,284.04,282.24,282.92,23997.0,283.38,284.04,282.24,282.92,23997.0
2021-02-25 15:40:00,282.96,286.13,282.58,285.88,28733.0,282.96,286.13,282.58,285.88,28733.0
2021-02-25 15:50:00,285.75,286.28,283.79,284.27,123604.0,285.75,286.28,283.79,284.27,123604.0
2021-02-26 09:30:00,283.45,291.98,283.17,284.02,160989.0,283.45,291.98,283.17,284.02,160989.0
2021-02-26 09:40:00,284.02,285.64,278.23,278.97,73739.0,284.02,285.64,278.23,278.97,73739.0
2021-02-26 09:50:00,279.01,281.61,278.11,281.1,57853.0,279.01,281.61,278.11,281.1,57853.0
2021-02-26 10:00:00,280.98,283.14,280.56,282.32,62970.0,280.98,283.14,280.56,282.32,62970.0
2021-02-26 10:10:00,282.48,282.78,280.07,281.06,50539.0,282.48,282.78,280.07,281.06,50539.0
2021-02-26 10:20:00,280.94,281.93,278.45,278.99,22342.0,280.94,281.93,278.45,278.99,22342.0
2021-02-26 10:30:00,278.72,279.43,277.28,277.88,28969.0,278.72,279.43,277.28,277.88,28969.0
2021-02-26 10:40:00,278.36,280.41,277.53,280.41,24468.0,278.36,280.41,277.53,280.41,24468.0
2021-02-26 10:50:00,279.38,282.39,279.33,282.27,26735.0,279.38,282.39,279.33,282.27,26735.0
2021-02-26 11:00:00,282.27,283.5,281.38,282.32,27230.0,282.27,283.5,281.38,282.32,27230.0
2021-02-26 11:10:00,282.31,283.36,281.3,282.3,19148.0,282.31,283.36,281.3,282.3,19148.0
2021-02-26 11:20:00,281.86,282.31,280.73,281.39,19060.0,281.86,282.31,280.73,281.39,19060.0
2021-02-26 11:30:00,281.53,283.24,281.36,282.87,31707.0,281.53,283.24,281.36,282.87,31707.0
2021-02-26 11:40:00,283.24,283.67,281.46,282.81,11112.0,283.24,283.67,281.46,282.81,11112.0
2021-02-26 11:50:00,282.77,283.23,282.43,283.15,9802.0,282.77,283.23,282.43,283.15,9802.0
2021-02-26 12:00:00,283.26,284.17,282.47,284.09,14882.0,283.26,284.17,282.47,284.09,14882.0
2021-02-26 12:10:00,284.1,284.6,283.53,283.89,10043.0,284.1,284.6,283.53,283.89,10043.0
2021-02-26 12:20:00,284.06,284.07,281.92,281.92,13609.0,284.06,284.07,281.92,281.92,13609.0
2021-02-26 12:30:00,282.39,283.69,282.1,282.1,17574.0,282.39,283.69,282.1,282.1,17574.0
2021-02-26 12:40:00,282.2,282.2,281.18,281.81,9261.0,282.2,282.2,281.18,281.81,9261.0
2021-02-26 12:50:00,281.64,282.46,281.07,281.29,11713.0,281.64,282.46,281.07,281.29,11713.0
2021-02-26 13:00:00,281.5,281.52,280.23,281.52,14966.0,281.5,281.52,280.23,281.52,14966.0
2021-02-26 13:10:00,281.22,281.5,280.42,280.84,10101.0,281.22,281.5,280.42,280.84,10101.0
2021-02-26 13:20:00,280.84,281.41,280.4,280.68,14761.0,280.84,281.41,280.4,280.68,14761.0
2021-02-26 13:30:00,280.84,280.84,277.99,278.16,24353.0,280.84,280.84,277.99,278.16,24353.0
2021-02-26 13:40:00,278.0,278.78,277.21,278.03,20086.0,278.0,278.78,277.21,278.03,20086.0
2021-02-26 13:50:00,277.86,278.53,277.24,277.79,16530.0,277.86,278.53,277.24,277.79,16530.0
2021-02-26 14:00:00,277.86,278.82,277.29,277.74,22205.0,277.86,278.82,277.29,277.74,22205.0
2021-02-26 14:10:00,277.64,277.91,276.56,276.56,23198.0,277.64,277.91,276.56,276.56,23198.0
2021-02-26 14:20:00,276.71,277.28,276.34,277.08,22077.0,276.71,277.28,276.34,277.08,22077.0
2021-02-26 14:30:00,277.18,278.99,276.81,278.09,31121.0,277.18,278.99,276.81,278.09,31121.0
2021-02-26 14:40:00,277.93,278.86,277.34,278.82,25353.0,277.93,278.86,277.34,278.82,25353.0
2021-02-26 14:50:00,278.63,278.91,277.56,277.56,13921.0,278.63,278.91,277.56,277.56,13921.0
2021-02-26 15:00:00,277.95,279.56,277.82,279.56,22356.0,277.95,279.56,277.82,279.56,22356.0
2021-02-26 15:10:00,279.61,279.61,278.33,278.71,16801.0,279.61,279.61,278.33,278.71,16801.0
2021-02-26 15:20:00,279.0,279.29,275.69,275.88,51864.0,279.0,279.29,275.69,275.88,51864.0
2021-02-26 15:30:00,275.94,276.98,275.32,276.87,54288.0,275.94,276.98,275.32,276.87,54288.0
2021-02-26 15:40:00,276.92,277.34,276.35,276.87,59996.0,276.92,277.34,276.35,276.87,59996.0
2021-02-26 15:50:00,276.6,276.78,274.82,276.01,183733.0,276.6,276.78,274.82,276.01,183733.0
2021-03-01 09:30:00,279.86,284.45,278.07,282.33,48117.0,279.86,284.45,278.07,282.33,48117.0
2021-03-01 09:40:00,281.58,283.05,280.65,280.65,32568.0,281.58,283.05,280.65,280.65,32568.0
2021-03-01 09:50:00,280.75,282.68,280.27,282.03,13262.0,280.75,282.68,280.27,282.03,13262.0
2021-03-01 10:00:00,282.52,282.52,280.36,281.33,24136.0,282.52,282.52,280.36,281.33,24136.0
2021-03-01 10:10:00,281.39,281.92,280.62,280.94,26529.0,281.39,281.92,280.62,280.94,26529.0
2021-03-01 10:20:00,281.16,281.56,280.02,280.03,22762.0,281.16,281.56,280.02,280.03,22762.0
2021-03-01 10:30:00,280.38,282.16,280.05,282.16,20670.0,280.38,282.16,280.05,282.16,20670.0
2021-03-01 10:40:00,282.11,282.28,281.27,282.21,9646.0,282.11,282.28,281.27,282.21,9646.0
2021-03-01 10:50:00,282.26,282.4,281.8,282.17,12199.0,282.26,282.4,281.8,282.17,12199.0
2021-03-01 11:00:00,282.24,283.04,281.96,282.88,39450.0,282.24,283.04,281.96,282.88,39450.0
2021-03-01 11:10:00,282.88,283.69,282.65,283.16,20127.0,282.88,283.69,282.65,283.16,20127.0
2021-03-01 11:20:00,283.24,284.0,283.17,283.44,17239.0,283.24,284.0,283.17,283.44,17239.0
2021-03-01 11:30:00,283.45,284.17,283.36,283.46,46515.0,283.45,284.17,283.36,283.46,46515.0
2021-03-01 11:40:00,283.46,284.72,283.46,284.24,16901.0,283.46,284.72,283.46,284.24,16901.0
2021-03-01 11:50:00,284.32,284.55,284.16,284.28,50033.0,284.32,284.55,284.16,284.28,50033.0
2021-03-01 12:00:00,284.28,284.42,284.13,284.39,12461.0,284.28,284.42,284.13,284.39,12461.0
2021-03-01 12:10:00,284.19,284.33,283.99,284.22,13961.0,284.19,284.33,283.99,284.22,13961.0
2021-03-01 12:20:00,284.19,284.35,283.9,284.19,8275.0,284.19,284.35,283.9,284.19,8275.0
2021-03-01 12:30:00,284.29,284.4,284.12,284.27,12432.0,284.29,284.4,284.12,284.27,12432.0
2021-03-01 12:40:00,284.2,284.41,284.2,284.3,18341.0,284.2,284.41,284.2,284.3,18341.0
2021-03-01 12:50:00,284.32,284.36,283.95,284.19,15685.0,284.32,284.36,283.95,284.19,15685.0
2021-03-01 13:00:00,284.15,284.37,284.03,284.16,4170.0,284.15,284.37,284.03,284.16,4170.0
2021-03-01 13:10:00,284.19,284.25,284.0,284.06,7755.0,284.19,284.25,284.0,284.06,7755.0
2021-03-01 13:20:00,284.06,284.24,284.01,284.06,5402.0,284.06,284.24,284.01,284.06,5402.0
2021-03-01 13:30:00,284.03,284.34,284.0,284.15,8937.0,284.03,284.34,284.0,284.15,8937.0
2021-03-01 13:40:00,284.21,284.43,283.99,284.23,20147.0,284.21,284.43,283.99,284.23,20147.0
2021-03-01 13:50:00,284.2,284.38,284.06,284.37,6169.0,284.2,284.38,284.06,284.37,6169.0
2021-03-01 14:00:00,284.35,284.48,283.92,284.19,30404.0,284.35,284.48,283.92,284.19,30404.0
2021-03-01 14:10:00,284.28,284.43,284.17,284.31,19450.0,284.28,284.43,284.17,284.31,19450.0
2021-03-01 14:20:00,284.36,284.62,284.22,284.36,38891.0,284.36,284.62,284.22,284.36,38891.0
2021-03-01 14:30:00,284.37,284.54,284.3,284.35,51675.0,284.37,284.54,284.3,284.35,51675.0
2021-03-01 14:40:00,284.37,284.45,284.13,284.13,42002.0,284.37,284.45,284.13,284.13,42002.0
2021-03-01 14:50:00,284.12,284.39,284.11,284.28,15082.0,284.12,284.39,284.11,284.28,15082.0
2021-03-01 15:00:00,284.35,284.59,284.27,284.29,61619.0,284.35,284.59,284.27,284.29,61619.0
2021-03-01 15:10:00,284.35,284.4,283.88,284.13,10925.0,284.35,284.4,283.88,284.13,10925.0
2021-03-01 15:20:00,284.03,284.38,283.4,283.7,22760.0,284.03,284.38,283.4,283.7,22760.0
2021-03-01 15:30:00,283.68,284.08,283.58,283.72,27398.0,283.68,284.08,283.58,283.72,27398.0
2021-03-01 15:40:00,283.71,284.03,283.52,283.52,38367.0,283.71,284.03,283.52,283.52,38367.0
2021-03-01 15:50:00,283.67,284.62,282.95,284.24,213950.0,283.67,284.62,282.95,284.24,213950.0
2021-03-02 09:30:00,285.55,286.9,282.38,282.38,27159.0,285.55,286.9,282.38,282.38,27159.0
2021-03-02 09:40:00,282.83,282.94,280.18,280.18,9898.0,282.83,282.94,280.18,280.18,9898.0
2021-03-02 09:50:00,280.38,280.68,279.73,280.01,14019.0,280.38,280.68,279.73,280.01,14019.0
2021-03-02 10:00:00,280.39,281.1,279.0,280.37,18299.0,280.39,281.1,279.0,280.37,18299.0
2021-03-02 10:10:00,280.37,280.37,279.0,279.0,17768.0,280.37,280.37,279.0,279.0,17768.0
2021-03-02 10:20:00,278.83,279.6,278.58,278.94,24414.0,278.83,279.6,278.58,278.94,24414.0
2021-03-02 10:30:00,278.88,279.42,278.15,278.25,12830.0,278.88,279.42,278.15,278.25,12830.0
2021-03-02 10:40:00,278.28,278.28,277.55,277.93,8101.0,278.28,278.28,277.55,277.93,8101.0
2021-03-02 10:50:00,278.24,279.43,278.24,279.29,11975.0,278.24,279.43,278.24,279.29,11975.0
2021-03-02 11:00:00,279.25,280.75,278.64,280.4,19351.0,279.25,280.75,278.64,280.4,19351.0
2021-03-02 11:10:00,280.24,280.32,278.58,278.73,10312.0,280.24,280.32,278.58,278.73,10312.0
2021-03-02 11:20:00,278.78,279.38,278.0,279.38,10983.0,278.78,279.38,278.0,279.38,10983.0
2021-03-02 11:30:00,279.21,279.92,278.73,279.4,36755.0,279.21,279.92,278.73,279.4,36755.0
2021-03-02 11:40:00,279.36,279.92,279.0,279.85,10286.0,279.36,279.92,279.0,279.85,10286.0
2021-03-02 11:50:00,280.0,280.68,279.75,280.59,30313.0,280.0,280.68,279.75,280.59,30313.0
2021-03-02 12:00:00,280.44,280.67,279.93,279.93,20259.0,280.44,280.67,279.93,279.93,20259.0
2021-03-02 12:10:00,280.0,280.5,280.0,280.45,19470.0,280.0,280.5,280.0,280.45,19470.0
2021-03-02 12:20:00,280.41,280.83,280.15,280.29,36960.0,280.41,280.83,280.15,280.29,36960.0
2021-03-02 12:30:00,280.29,280.71,280.29,280.57,21161.0,280.29,280.71,280.29,280.57,21161.0
2021-03-02 12:40:00,280.72,280.88,280.56,280.79,10266.0,280.72,280.88,280.56,280.79,10266.0
2021-03-02 12:50:00,280.86,280.87,280.3,280.38,17546.0,280.86,280.87,280.3,280.38,17546.0
2021-03-02 13:00:00,280.27,280.62,280.18,280.5,16091.0,280.27,280.62,280.18,280.5,16091.0
2021-03-02 13:10:00,280.53,281.52,280.47,281.52,15452.0,280.53,281.52,280.47,281.52,15452.0
2021-03-02 13:20:00,281.54,281.58,280.36,280.6,65942.0,281.54,281.58,280.36,280.6,65942.0
2021-03-02 13:30:00,280.71,281.35,280.57,280.57,16331.0,280.71,281.35,280.57,280.57,16331.0
2021-03-02 13:40:00,280.7,280.7,280.29,280.5,20200.0,280.7,280.7,280.29,280.5,20200.0
2021-03-02 13:50:00,280.57,280.6,280.0,280.01,5368.0,280.57,280.6,280.0,280.01,5368.0
2021-03-02 14:00:00,280.21,280.54,280.11,280.12,6344.0,280.21,280.54,280.11,280.12,6344.0
2021-03-02 14:10:00,280.11,280.15,279.39,279.57,10203.0,280.11,280.15,279.39,279.57,10203.0
2021-03-02 14:20:00,279.63,279.99,279.22,279.4,6567.0,279.63,279.99,279.22,279.4,6567.0
2021-03-02 14:30:00,279.39,279.53,279.08,279.33,9366.0,279.39,279.53,279.08,279.33,9366.0
2021-03-02 14:40:00,279.64,279.65,279.11,279.4,7496.0,279.64,279.65,279.11,279.4,7496.0
2021-03-02 14:50:00,279.39,280.05,279.39,279.71,11580.0,279.39,280.05,279.39,279.71,11580.0
2021-03-02 15:00:00,279.79,280.22,279.7,280.06,6509.0,279.79,280.22,279.7,280.06,6509.0
2021-03-02 15:10:00,280.16,280.3,279.34,279.34,9228.0,280.16,280.3,279.34,279.34,9228.0
2021-03-02 15:20:00,279.25,279.48,278.99,279.32,7291.0,279.25,279.48,278.99,279.32,7291.0
2021-03-02 15:30:00,279.21,279.64,278.61,278.88,19342.0,279.21,279.64,278.61,278.88,19342.0
2021-03-02 15:40:00,278.83,279.27,278.34,278.77,16427.0,278.83,279.27,278.34,278.77,16427.0
2021-03-02 15:50:00,278.84,278.84,277.33,278.12,49701.0,278.84,278.84,277.33,278.12,49701.0
2021-03-03 09:30:00,275.7,276.82,275.58,276.13,27788.0,275.7,276.82,275.58,276.13,27788.0
2021-03-03 09:40:00,275.97,276.32,273.8,274.83,27282.0,275.97,276.32,273.8,274.83,27282.0
2021-03-03 09:50:00,275.21,275.26,273.02,273.04,11964.0,275.21,275.26,273.02,273.04,11964.0
2021-03-03 10:00:00,273.06,273.24,271.04,272.38,39414.0,273.06,273.24,271.04,272.38,39414.0
2021-03-03 10:10:00,272.38,272.71,270.6,270.88,8574.0,272.38,272.71,270.6,270.88,8574.0
2021-03-03 10:20:00,270.63,272.01,270.4,270.59,7733.0,270.63,272.01,270.4,270.59,7733.0
2021-03-03 10:30:00,270.59,271.87,269.6,271.07,11470.0,270.59,271.87,269.6,271.07,11470.0
2021-03-03 10:40:00,271.03,271.73,270.01,271.72,13890.0,271.03,271.73,270.01,271.72,13890.0
2021-03-03 10:50:00,271.75,272.21,271.12,272.21,22997.0,271.75,272.21,271.12,272.21,22997.0
2021-03-03 11:00:00,272.03,273.78,272.02,273.42,12545.0,272.03,273.78,272.02,273.42,12545.0
2021-03-03 11:10:00,273.44,273.99,272.41,273.56,13296.0,273.44,273.99,272.41,273.56,13296.0
2021-03-03 11:20:00,273.47,274.68,273.37,274.68,26632.0,273.47,274.68,273.37,274.68,26632.0
2021-03-03 11:30:00,274.34,274.69,272.92,273.05,23087.0,274.34,274.69,272.92,273.05,23087.0
2021-03-03 11:40:00,273.1,273.28,272.0,272.0,7894.0,273.1,273.28,272.0,272.0,7894.0
2021-03-03 11:50:00,271.9,273.46,271.89,272.94,14485.0,271.9,273.46,271.89,272.94,14485.0
2021-03-03 12:00:00,273.0,273.55,272.91,273.55,9202.0,273.0,273.55,272.91,273.55,9202.0
2021-03-03 12:10:00,273.37,273.7,272.38,272.38,19931.0,273.37,273.7,272.38,272.38,19931.0
2021-03-03 12:20:00,272.49,272.78,271.61,271.66,6659.0,272.49,272.78,271.61,271.66,6659.0
2021-03-03 12:30:00,271.5,271.81,271.09,271.59,12785.0,271.5,271.81,271.09,271.59,12785.0
2021-03-03 12:40:00,271.21,271.99,271.08,271.69,7505.0,271.21,271.99,271.08,271.69,7505.0
2021-03-03 12:50:00,271.85,271.85,270.67,270.68,8428.0,271.85,271.85,270.67,270.68,8428.0
2021-03-03 13:00:00,270.69,270.92,269.99,270.08,25735.0,270.69,270.92,269.99,270.08,25735.0
2021-03-03 13:10:00,270.01,271.49,269.9,271.35,12395.0,270.01,271.49,269.9,271.35,12395.0
2021-03-03 13:20:00,271.57,271.75,271.05,271.64,6193.0,271.57,271.75,271.05,271.64,6193.0
2021-03-03 13:30:00,271.27,271.43,270.62,270.9,5136.0,271.27,271.43,270.62,270.9,5136.0
2021-03-03 13:40:00,270.5,270.63,269.45,269.63,6893.0,270.5,270.63,269.45,269.63,6893.0
2021-03-03 13:50:00,269.75,269.84,269.17,269.6,3767.0,269.75,269.84,269.17,269.6,3767.0
2021-03-03 14:00:00,269.65,269.69,267.89,268.37,9426.0,269.65,269.69,267.89,268.37,9426.0
2021-03-03 14:10:00,268.35,269.0,268.0,268.52,17018.0,268.35,269.0,268.0,268.52,17018.0
2021-03-03 14:20:00,268.66,268.88,267.41,267.99,11094.0,268.66,268.88,267.41,267.99,11094.0
2021-03-03 14:30:00,267.8,269.18,267.04,269.02,8263.0,267.8,269.18,267.04,269.02,8263.0
2021-03-03 14:40:00,268.91,269.18,267.76,268.06,8437.0,268.91,269.18,267.76,268.06,8437.0
2021-03-03 14:50:00,268.39,269.75,268.36,269.53,7462.0,268.39,269.75,268.36,269.53,7462.0
2021-03-03 15:00:00,269.43,269.8,268.85,269.04,12507.0,269.43,269.8,268.85,269.04,12507.0
2021-03-03 15:10:00,269.05,269.41,267.75,268.15,19990.0,269.05,269.41,267.75,268.15,19990.0
2021-03-03 15:20:00,267.96,268.1,267.59,267.91,19707.0,267.96,268.1,267.59,267.91,19707.0
2021-03-03 15:30:00,268.33,269.24,267.95,269.16,43248.0,268.33,269.24,267.95,269.16,43248.0
2021-03-03 15:40:00,269.16,270.24,268.91,269.61,49515.0,269.16,270.24,268.91,269.61,49515.0
2021-03-03 15:50:00,269.5,270.06,268.97,269.26,124288.0,269.5,270.06,268.97,269.26,124288.0
2021-03-04 09:30:00,266.8,270.0,266.66,268.86,43988.0,266.8,270.0,266.66,268.86,43988.0
2021-03-04 09:40:00,269.06,270.15,267.12,267.54,30812.0,269.06,270.15,267.12,267.54,30812.0
2021-03-04 09:50:00,267.05,268.76,266.99,267.17,29393.0,267.05,268.76,266.99,267.17,29393.0
2021-03-04 10:00:00,267.0,267.5,263.94,265.07,36916.0,267.0,267.5,263.94,265.07,36916.0
2021-03-04 10:10:00,264.82,265.93,264.11,264.11,15209.0,264.82,265.93,264.11,264.11,15209.0
2021-03-04 10:20:00,263.95,265.88,263.69,265.51,16949.0,263.95,265.88,263.69,265.51,16949.0
2021-03-04 10:30:00,265.58,267.46,264.84,267.32,18330.0,265.58,267.46,264.84,267.32,18330.0
2021-03-04 10:40:00,267.33,269.66,266.97,268.82,20912.0,267.33,269.66,266.97,268.82,20912.0
2021-03-04 10:50:00,268.68,269.2,266.82,268.29,13161.0,268.68,269.2,266.82,268.29,13161.0
2021-03-04 11:00:00,268.39,269.83,268.33,269.39,13490.0,268.39,269.83,268.33,269.39,13490.0
2021-03-04 11:10:00,269.31,269.31,267.86,268.79,7413.0,269.31,269.31,267.86,268.79,7413.0
2021-03-04 11:20:00,268.81,269.9,268.11,268.88,97203.0,268.81,269.9,268.11,268.88,97203.0
2021-03-04 11:30:00,269.3,270.48,268.86,269.93,9020.0,269.3,270.48,268.86,269.93,9020.0
2021-03-04 11:40:00,269.89,272.14,269.89,271.71,7510.0,269.89,272.14,269.89,271.71,7510.0
2021-03-04 11:50:00,271.62,271.95,271.16,271.54,23380.0,271.62,271.95,271.16,271.54,23380.0
2021-03-04 12:00:00,271.69,273.0,271.69,272.38,17352.0,271.69,273.0,271.69,272.38,17352.0
2021-03-04 12:10:00,272.29,273.28,270.84,272.29,47027.0,272.29,273.28,270.84,272.29,47027.0
2021-03-04 12:20:00,272.43,272.64,268.8,269.42,33560.0,272.43,272.64,268.8,269.42,33560.0
2021-03-04 12:30:00,269.24,269.41,267.32,268.18,11158.0,269.24,269.41,267.32,268.18,11158.0
2021-03-04 12:40:00,268.62,269.47,267.05,267.32,13677.0,268.62,269.47,267.05,267.32,13677.0
2021-03-04 12:50:00,267.0,267.55,265.01,266.41,15267.0,267.0,267.55,265.01,266.41,15267.0
2021-03-04 13:00:00,266.06,267.19,265.14,265.63,10887.0,266.06,267.19,265.14,265.63,10887.0
2021-03-04 13:10:00,265.5,266.07,264.31,266.07,29815.0,265.5,266.07,264.31,266.07,29815.0
2021-03-04 13:20:00,265.91,266.4,264.59,266.4,14850.0,265.91,266.4,264.59,266.4,14850.0
2021-03-04 13:30:00,266.24,267.05,264.88,266.32,24672.0,266.24,267.05,264.88,266.32,24672.0
2021-03-04 13:40:00,266.37,266.56,264.13,264.3,23187.0,266.37,266.56,264.13,264.3,23187.0
2021-03-04 13:50:00,264.08,264.4,263.02,263.3,21336.0,264.08,264.4,263.02,263.3,21336.0
2021-03-04 14:00:00,263.51,265.34,263.14,265.34,21564.0,263.51,265.34,263.14,265.34,21564.0
2021-03-04 14:10:00,264.96,265.25,263.41,264.17,14368.0,264.96,265.25,263.41,264.17,14368.0
2021-03-04 14:20:00,264.37,266.93,264.37,266.53,12381.0,264.37,266.93,264.37,266.53,12381.0
2021-03-04 14:30:00,266.8,266.8,265.41,265.51,12588.0,266.8,266.8,265.41,265.51,12588.0
2021-03-04 14:40:00,265.41,268.09,265.41,267.32,17139.0,265.41,268.09,265.41,267.32,17139.0
2021-03-04 14:50:00,267.63,267.85,266.47,267.06,15851.0,267.63,267.85,266.47,267.06,15851.0
2021-03-04 15:00:00,267.36,267.7,265.92,266.32,11040.0,267.36,267.7,265.92,266.32,11040.0
2021-03-04 15:10:00,266.03,266.15,265.22,265.23,11600.0,266.03,266.15,265.22,265.23,11600.0
2021-03-04 15:20:00,265.22,266.73,264.91,266.45,14607.0,265.22,266.73,264.91,266.45,14607.0
2021-03-04 15:30:00,266.3,267.33,265.23,265.82,14796.0,266.3,267.33,265.23,265.82,14796.0
2021-03-04 15:40:00,265.6,267.42,265.56,266.18,34700.0,265.6,267.42,265.56,266.18,34700.0
2021-03-04 15:50:00,266.56,267.04,264.85,265.43,92402.0,266.56,267.04,264.85,265.43,92402.0
2021-03-05 09:30:00,269.2,270.33,265.9,267.61,71398.0,269.2,270.33,265.9,267.61,71398.0
2021-03-05 09:40:00,267.84,268.67,266.26,266.26,13389.0,267.84,268.67,266.26,266.26,13389.0
2021-03-05 09:50:00,266.19,267.0,264.4,265.69,20159.0,266.19,267.0,264.4,265.69,20159.0
2021-03-05 10:00:00,265.64,266.61,264.4,265.6,11465.0,265.64,266.61,264.4,265.6,11465.0
2021-03-05 10:10:00,265.73,266.3,263.0,263.04,8470.0,265.73,266.3,263.0,263.04,8470.0
2021-03-05 10:20:00,263.31,263.63,261.0,261.05,18700.0,263.31,263.63,261.0,261.05,18700.0
2021-03-05 10:30:00,260.79,262.53,260.55,260.57,13430.0,260.79,262.53,260.55,260.57,13430.0
2021-03-05 10:40:00,260.49,261.86,259.41,259.66,29053.0,260.49,261.86,259.41,259.66,29053.0
2021-03-05 10:50:00,259.69,260.11,258.57,258.95,28198.0,259.69,260.11,258.57,258.95,28198.0
2021-03-05 11:00:00,259.05,259.8,257.76,257.76,14127.0,259.05,259.8,257.76,257.76,14127.0
2021-03-05 11:10:00,257.84,258.21,255.92,256.62,19270.0,257.84,258.21,255.92,256.62,19270.0
2021-03-05 11:20:00,256.68,256.83,255.02,256.47,15883.0,256.68,256.83,255.02,256.47,15883.0
2021-03-05 11:30:00,256.2,257.84,255.87,257.49,21692.0,256.2,257.84,255.87,257.49,21692.0
2021-03-05 11:40:00,257.34,258.22,256.67,257.44,13171.0,257.34,258.22,256.67,257.44,13171.0
2021-03-05 11:50:00,257.61,257.61,255.51,257.2,83551.0,257.61,257.61,255.51,257.2,83551.0
2021-03-05 12:00:00,257.36,257.97,256.66,256.66,27157.0,257.36,257.97,256.66,256.66,27157.0
2021-03-05 12:10:00,256.77,258.34,256.77,258.18,16593.0,256.77,258.34,256.77,258.18,16593.0
2021-03-05 12:20:00,258.43,260.29,258.06,259.81,17791.0,258.43,260.29,258.06,259.81,17791.0
2021-03-05 12:30:00,259.89,261.23,259.85,261.23,11553.0,259.89,261.23,259.85,261.23,11553.0
2021-03-05 12:40:00,261.05,262.64,260.61,262.51,29174.0,261.05,262.64,260.61,262.51,29174.0
2021-03-05 12:50:00,262.4,264.19,262.0,263.39,34287.0,262.4,264.19,262.0,263.39,34287.0
2021-03-05 13:00:00,263.86,264.4,262.53,264.32,21332.0,263.86,264.4,262.53,264.32,21332.0
2021-03-05 13:10:00,264.35,265.88,264.31,265.88,14598.0,264.35,265.88,264.31,265.88,14598.0
2021-03-05 13:20:00,265.77,267.04,265.21,265.87,20361.0,265.77,267.04,265.21,265.87,20361.0
2021-03-05 13:30:00,266.1,266.19,264.7,265.07,18481.0,266.1,266.19,264.7,265.07,18481.0
2021-03-05 13:40:00,265.41,266.6,265.35,266.0,49211.0,265.41,266.6,265.35,266.0,49211.0
2021-03-05 13:50:00,265.95,266.15,263.8,264.57,18584.0,265.95,266.15,263.8,264.57,18584.0
2021-03-05 14:00:00,264.96,265.13,263.16,263.68,32311.0,264.96,265.13,263.16,263.68,32311.0
2021-03-05 14:10:00,263.64,263.93,262.03,262.25,21540.0,263.64,263.93,262.03,262.25,21540.0
2021-03-05 14:20:00,262.44,265.3,262.44,265.3,7451.0,262.44,265.3,262.44,265.3,7451.0
2021-03-05 14:30:00,265.3,267.17,265.29,266.5,16095.0,265.3,267.17,265.29,266.5,16095.0
2021-03-05 14:40:00,266.62,267.66,266.26,267.24,47056.0,266.62,267.66,266.26,267.24,47056.0
2021-03-05 14:50:00,267.13,268.34,266.72,267.8,16248.0,267.13,268.34,266.72,267.8,16248.0
2021-03-05 15:00:00,267.96,268.08,266.88,267.06,9538.0,267.96,268.08,266.88,267.06,9538.0
2021-03-05 15:10:00,267.18,267.8,266.8,267.21,13654.0,267.18,267.8,266.8,267.21,13654.0
2021-03-05 15:20:00,267.33,267.65,266.93,267.21,13234.0,267.33,267.65,266.93,267.21,13234.0
2021-03-05 15:30:00,267.42,268.6,267.3,268.6,25399.0,267.42,268.6,267.3,268.6,25399.0
2021-03-05 15:40:00,268.6,268.64,267.58,267.96,64329.0,268.6,268.64,267.58,267.96,64329.0
2021-03-05 15:50:00,268.15,268.18,267.06,267.14,71872.0,268.15,268.18,267.06,267.14,71872.0
2021-03-08 09:30:00,265.21,267.33,263.84,266.94,51757.0,265.21,267.33,263.84,266.94,51757.0
2021-03-08 09:40:00,267.36,268.28,264.96,265.1,25058.0,267.36,268.28,264.96,265.1,25058.0
2021-03-08 09:50:00,264.69,265.88,263.92,264.78,17632.0,264.69,265.88,263.92,264.78,17632.0
2021-03-08 10:00:00,264.78,265.91,263.58,265.71,20450.0,264.78,265.91,263.58,265.71,20450.0
2021-03-08 10:10:00,265.88,266.47,264.94,266.11,22657.0,265.88,266.47,264.94,266.11,22657.0
2021-03-08 10:20:00,266.11,267.3,264.93,266.98,18992.0,266.11,267.3,264.93,266.98,18992.0
2021-03-08 10:30:00,266.85,268.06,265.94,265.94,17177.0,266.85,268.06,265.94,265.94,17177.0
2021-03-08 10:40:00,266.19,267.46,265.81,266.11,36680.0,266.19,267.46,265.81,266.11,36680.0
2021-03-08 10:50:00,266.35,266.65,264.8,265.78,24093.0,266.35,266.65,264.8,265.78,24093.0
2021-03-08 11:00:00,265.54,266.33,265.45,265.51,20719.0,265.54,266.33,265.45,265.51,20719.0
2021-03-08 11:10:00,265.49,265.74,264.81,265.74,14022.0,265.49,265.74,264.81,265.74,14022.0
2021-03-08 11:20:00,265.45,266.05,265.0,265.26,15920.0,265.45,266.05,265.0,265.26,15920.0
2021-03-08 11:30:00,265.26,265.26,264.53,264.59,13860.0,265.26,265.26,264.53,264.59,13860.0
2021-03-08 11:40:00,264.73,265.0,263.9,264.72,16020.0,264.73,265.0,263.9,264.72,16020.0
2021-03-08 11:50:00,264.66,264.66,263.41,263.87,13405.0,264.66,264.66,263.41,263.87,13405.0
2021-03-08 12:00:00,263.34,263.62,262.46,262.96,11278.0,263.34,263.62,262.46,262.96,11278.0
2021-03-08 12:10:00,262.95,263.19,261.76,261.83,18304.0,262.95,263.19,261.76,261.83,18304.0
2021-03-08 12:20:00,262.13,263.87,262.12,263.63,11220.0,262.13,263.87,262.12,263.63,11220.0
2021-03-08 12:30:00,263.65,264.1,263.08,263.5,7043.0,263.65,264.1,263.08,263.5,7043.0
2021-03-08 12:40:00,263.55,264.57,263.33,264.56,9599.0,263.55,264.57,263.33,264.56,9599.0
2021-03-08 12:50:00,264.48,264.67,262.67,262.84,9685.0,264.48,264.67,262.67,262.84,9685.0
2021-03-08 13:00:00,262.76,263.06,262.56,262.73,15622.0,262.76,263.06,262.56,262.73,15622.0
2021-03-08 13:10:00,262.5,263.24,262.16,263.05,10512.0,262.5,263.24,262.16,263.05,10512.0
2021-03-08 13:20:00,262.84,263.34,262.81,263.18,6760.0,262.84,263.34,262.81,263.18,6760.0
2021-03-08 13:30:00,263.05,263.05,262.02,262.09,7032.0,263.05,263.05,262.02,262.09,7032.0
2021-03-08 13:40:00,261.99,261.99,260.16,260.35,10880.0,261.99,261.99,260.16,260.35,10880.0
2021-03-08 13:50:00,260.34,260.34,258.96,259.18,13934.0,260.34,260.34,258.96,259.18,13934.0
2021-03-08 14:00:00,259.06,260.29,259.04,259.83,10801.0,259.06,260.29,259.04,259.83,10801.0
2021-03-08 14:10:00,259.78,260.75,259.61,259.96,7639.0,259.78,260.75,259.61,259.96,7639.0
2021-03-08 14:20:00,259.88,260.76,259.53,260.31,7268.0,259.88,260.76,259.53,260.31,7268.0
2021-03-08 14:30:00,260.34,260.7,259.41,259.48,11148.0,260.34,260.7,259.41,259.48,11148.0
2021-03-08 14:40:00,259.43,259.54,257.59,257.83,15875.0,259.43,259.54,257.59,257.83,15875.0
2021-03-08 14:50:00,257.72,258.39,257.45,258.04,10891.0,257.72,258.39,257.45,258.04,10891.0
2021-03-08 15:00:00,257.92,257.92,256.06,256.06,14589.0,257.92,257.92,256.06,256.06,14589.0
2021-03-08 15:10:00,256.21,256.41,255.11,255.17,24912.0,256.21,256.41,255.11,255.17,24912.0
2021-03-08 15:20:00,255.25,255.68,254.16,254.16,29664.0,255.25,255.68,254.16,254.16,29664.0
2021-03-08 15:30:00,254.25,255.26,253.92,254.08,64110.0,254.25,255.26,253.92,254.08,64110.0
2021-03-08 15:40:00,254.08,254.35,252.6,253.1,64152.0,254.08,254.35,252.6,253.1,64152.0
2021-03-08 15:50:00,253.63,254.16,252.76,253.15,158010.0,253.63,254.16,252.76,253.15,158010.0
2021-03-09 09:30:00,261.24,266.21,260.03,263.0,162472.0,261.24,266.21,260.03,263.0,162472.0
2021-03-09 09:40:00,263.26,263.73,261.51,263.58,30391.0,263.26,263.73,261.51,263.58,30391.0
2021-03-09 09:50:00,263.91,263.93,262.39,263.47,47353.0,263.91,263.93,262.39,263.47,47353.0
2021-03-09 10:00:00,263.66,264.6,262.7,264.07,133124.0,263.66,264.6,262.7,264.07,133124.0
2021-03-09 10:10:00,263.81,264.5,262.55,263.58,56085.0,263.81,264.5,262.55,263.58,56085.0
2021-03-09 10:20:00,263.67,264.29,263.48,263.87,48943.0,263.67,264.29,263.48,263.87,48943.0
2021-03-09 10:30:00,263.45,263.82,262.74,263.76,18967.0,263.45,263.82,262.74,263.76,18967.0
2021-03-09 10:40:00,263.92,264.25,262.97,262.97,42124.0,263.92,264.25,262.97,262.97,42124.0
2021-03-09 10:50:00,263.03,263.67,262.58,263.1,52897.0,263.03,263.67,262.58,263.1,52897.0
2021-03-09 11:00:00,262.87,263.52,262.23,263.12,45604.0,262.87,263.52,262.23,263.12,45604.0
2021-03-09 11:10:00,263.05,263.58,262.54,263.52,32580.0,263.05,263.58,262.54,263.52,32580.0
2021-03-09 11:20:00,263.58,263.66,263.16,263.34,17017.0,263.58,263.66,263.16,263.34,17017.0
2021-03-09 11:30:00,263.41,264.23,263.4,263.4,13158.0,263.41,264.23,263.4,263.4,13158.0
2021-03-09 11:40:00,263.51,264.16,263.08,263.17,24227.0,263.51,264.16,263.08,263.17,24227.0
2021-03-09 11:50:00,263.17,263.56,262.64,263.41,34222.0,263.17,263.56,262.64,263.41,34222.0
2021-03-09 12:00:00,263.41,264.16,263.27,264.16,18383.0,263.41,264.16,263.27,264.16,18383.0
2021-03-09 12:10:00,264.19,264.41,263.81,264.01,18095.0,264.19,264.41,263.81,264.01,18095.0
2021-03-09 12:20:00,263.93,264.28,263.72,263.98,17504.0,263.93,264.28,263.72,263.98,17504.0
2021-03-09 12:30:00,264.15,264.92,264.05,264.88,15632.0,264.15,264.92,264.05,264.88,15632.0
2021-03-09 12:40:00,264.91,264.93,264.32,264.58,7879.0,264.91,264.93,264.32,264.58,7879.0
2021-03-09 12:50:00,264.47,265.0,264.35,264.76,24885.0,264.47,265.0,264.35,264.76,24885.0
2021-03-09 13:00:00,264.79,266.36,264.79,266.3,11022.0,264.79,266.36,264.79,266.3,11022.0
2021-03-09 13:10:00,266.33,266.39,265.85,266.06,13331.0,266.33,266.39,265.85,266.06,13331.0
2021-03-09 13:20:00,266.09,266.09,265.36,265.76,9516.0,266.09,266.09,265.36,265.76,9516.0
2021-03-09 13:30:00,265.86,266.43,265.74,265.75,14575.0,265.86,266.43,265.74,265.75,14575.0
2021-03-09 13:40:00,265.87,265.91,264.75,265.0,82495.0,265.87,265.91,264.75,265.0,82495.0
2021-03-09 13:50:00,265.1,265.36,264.82,264.87,30086.0,265.1,265.36,264.82,264.87,30086.0
2021-03-09 14:00:00,264.99,265.22,264.55,264.92,30902.0,264.99,265.22,264.55,264.92,30902.0
2021-03-09 14:10:00,264.8,265.12,264.7,264.81,25659.0,264.8,265.12,264.7,264.81,25659.0
2021-03-09 14:20:00,264.82,265.08,264.41,264.41,14520.0,264.82,265.08,264.41,264.41,14520.0
2021-03-09 14:30:00,264.39,264.56,263.9,263.95,40827.0,264.39,264.56,263.9,263.95,40827.0
2021-03-09 14:40:00,264.02,264.83,263.89,264.67,38186.0,264.02,264.83,263.89,264.67,38186.0
2021-03-09 14:50:00,264.71,265.25,264.43,264.53,16189.0,264.71,265.25,264.43,264.53,16189.0
2021-03-09 15:00:00,264.6,264.74,264.32,264.48,32174.0,264.6,264.74,264.32,264.48,32174.0
2021-03-09 15:10:00,264.54,264.72,264.35,264.41,26494.0,264.54,264.72,264.35,264.41,26494.0
2021-03-09 15:20:00,264.46,264.84,264.05,264.43,33050.0,264.46,264.84,264.05,264.43,33050.0
2021-03-09 15:30:00,264.51,265.08,264.42,264.91,34284.0,264.51,265.08,264.42,264.91,34284.0
2021-03-09 15:40:00,264.9,265.0,263.8,264.11,48327.0,264.9,265.0,263.8,264.11,48327.0
2021-03-09 15:50:00,264.24,265.03,263.63,263.98,168540.0,264.24,265.03,263.63,263.98,168540.0
2021-03-10 09:30:00,269.76,271.75,268.48,269.43,43845.0,269.76,271.75,268.48,269.43,43845.0
2021-03-10 09:40:00,269.44,270.03,268.29,269.04,13230.0,269.44,270.03,268.29,269.04,13230.0
2021-03-10 09:50:00,269.35,270.5,269.35,269.39,21400.0,269.35,270.5,269.35,269.39,21400.0
2021-03-10 10:00:00,269.43,270.74,268.92,269.65,29419.0,269.43,270.74,268.92,269.65,29419.0
2021-03-10 10:10:00,269.37,270.29,268.97,269.48,26210.0,269.37,270.29,268.97,269.48,26210.0
2021-03-10 10:20:00,269.5,269.68,267.24,267.28,34314.0,269.5,269.68,267.24,267.28,34314.0
2021-03-10 10:30:00,267.57,268.84,267.05,267.2,15215.0,267.57,268.84,267.05,267.2,15215.0
2021-03-10 10:40:00,266.75,268.74,266.43,268.41,14909.0,266.75,268.74,266.43,268.41,14909.0
2021-03-10 10:50:00,268.21,268.62,266.74,268.17,14735.0,268.21,268.62,266.74,268.17,14735.0
2021-03-10 11:00:00,268.5,268.93,267.76,268.0,12311.0,268.5,268.93,267.76,268.0,12311.0
2021-03-10 11:10:00,268.01,268.94,267.94,268.23,17577.0,268.01,268.94,267.94,268.23,17577.0
2021-03-10 11:20:00,268.27,268.73,267.84,268.57,14189.0,268.27,268.73,267.84,268.57,14189.0
2021-03-10 11:30:00,268.62,268.87,267.67,267.86,11435.0,268.62,268.87,267.67,267.86,11435.0
2021-03-10 11:40:00,267.86,268.26,266.73,267.81,9426.0,267.86,268.26,266.73,267.81,9426.0
2021-03-10 11:50:00,268.17,268.96,268.11,268.56,13687.0,268.17,268.96,268.11,268.56,13687.0
2021-03-10 12:00:00,268.51,268.51,267.36,267.64,19978.0,268.51,268.51,267.36,267.64,19978.0
2021-03-10 12:10:00,267.82,267.9,267.26,267.36,4119.0,267.82,267.9,267.26,267.36,4119.0
2021-03-10 12:20:00,267.24,267.24,266.33,266.36,2901.0,267.24,267.24,266.33,266.36,2901.0
2021-03-10 12:30:00,266.5,266.89,265.37,265.49,5560.0,266.5,266.89,265.37,265.49,5560.0
2021-03-10 12:40:00,265.22,266.68,265.0,266.32,8374.0,265.22,266.68,265.0,266.32,8374.0
2021-03-10 12:50:00,266.65,266.67,265.5,266.11,4223.0,266.65,266.67,265.5,266.11,4223.0
2021-03-10 13:00:00,265.82,265.91,264.29,265.17,16824.0,265.82,265.91,264.29,265.17,16824.0
2021-03-10 13:10:00,265.11,265.43,263.85,264.49,4318.0,265.11,265.43,263.85,264.49,4318.0
2021-03-10 13:20:00,264.16,264.89,263.88,264.89,6855.0,264.16,264.89,263.88,264.89,6855.0
2021-03-10 13:30:00,264.91,265.05,263.31,263.69,4572.0,264.91,265.05,263.31,263.69,4572.0
2021-03-10 13:40:00,263.62,264.29,262.82,263.55,4025.0,263.62,264.29,262.82,263.55,4025.0
2021-03-10 13:50:00,263.57,263.95,263.28,263.28,5642.0,263.57,263.95,263.28,263.28,5642.0
2021-03-10 14:00:00,263.06,263.81,262.81,263.06,13510.0,263.06,263.81,262.81,263.06,13510.0
2021-03-10 14:10:00,263.22,264.21,263.09,263.87,8735.0,263.22,264.21,263.09,263.87,8735.0
2021-03-10 14:20:00,263.97,263.97,262.8,263.32,14292.0,263.97,263.97,262.8,263.32,14292.0
2021-03-10 14:30:00,263.23,263.41,262.64,262.92,20934.0,263.23,263.41,262.64,262.92,20934.0
2021-03-10 14:40:00,262.96,264.3,262.95,264.25,29749.0,262.96,264.3,262.95,264.25,29749.0
2021-03-10 14:50:00,264.25,264.25,262.85,262.85,19748.0,264.25,264.25,262.85,262.85,19748.0
2021-03-10 15:00:00,263.0,263.87,262.85,263.82,21310.0,263.0,263.87,262.85,263.82,21310.0
2021-03-10 15:10:00,263.8,264.05,263.37,263.95,17365.0,263.8,264.05,263.37,263.95,17365.0
2021-03-10 15:20:00,264.08,264.64,262.72,262.87,61025.0,264.08,264.64,262.72,262.87,61025.0
2021-03-10 15:30:00,262.74,263.15,262.32,262.53,28850.0,262.74,263.15,262.32,262.53,28850.0
2021-03-10 15:40:00,262.64,264.47,262.64,264.41,124285.0,262.64,264.47,262.64,264.41,124285.0
2021-03-10 15:50:00,264.34,264.41,263.48,263.57,110677.0,264.34,264.41,263.48,263.57,110677.0
2021-03-11 09:30:00,269.91,273.0,269.01,271.84,79743.0,269.91,273.0,269.01,271.84,79743.0
2021-03-11 09:40:00,271.85,272.17,270.79,271.86,55071.0,271.85,272.17,270.79,271.86,55071.0
2021-03-11 09:50:00,271.9,273.96,271.74,273.83,66322.0,271.9,273.96,271.74,273.83,66322.0
2021-03-11 10:00:00,274.37,274.81,272.85,272.89,23979.0,274.37,274.81,272.85,272.89,23979.0
2021-03-11 10:10:00,273.03,273.8,272.35,272.74,25903.0,273.03,273.8,272.35,272.74,25903.0
2021-03-11 10:20:00,272.57,273.59,272.56,272.82,27169.0,272.57,273.59,272.56,272.82,27169.0
2021-03-11 10:30:00,273.0,274.27,273.0,273.13,33222.0,273.0,274.27,273.0,273.13,33222.0
2021-03-11 10:40:00,273.17,273.64,272.93,273.53,16989.0,273.17,273.64,272.93,273.53,16989.0
2021-03-11 10:50:00,273.73,274.01,273.17,273.91,33144.0,273.73,274.01,273.17,273.91,33144.0
2021-03-11 11:00:00,274.03,274.25,273.63,273.89,18982.0,274.03,274.25,273.63,273.89,18982.0
2021-03-11 11:10:00,273.85,274.77,273.48,274.41,46477.0,273.85,274.77,273.48,274.41,46477.0
2021-03-11 11:20:00,274.41,274.92,274.41,274.63,42665.0,274.41,274.92,274.41,274.63,42665.0
2021-03-11 11:30:00,274.47,275.09,274.16,274.72,32141.0,274.47,275.09,274.16,274.72,32141.0
2021-03-11 11:40:00,274.82,275.14,274.53,274.68,9176.0,274.82,275.14,274.53,274.68,9176.0
2021-03-11 11:50:00,274.69,275.02,274.55,274.6,18439.0,274.69,275.02,274.55,274.6,18439.0
2021-03-11 12:00:00,274.39,274.75,274.08,274.74,54896.0,274.39,274.75,274.08,274.74,54896.0
2021-03-11 12:10:00,274.75,275.02,274.59,274.93,22096.0,274.75,275.02,274.59,274.93,22096.0
2021-03-11 12:20:00,274.94,274.98,274.36,274.55,43940.0,274.94,274.98,274.36,274.55,43940.0
2021-03-11 12:30:00,274.71,274.94,274.43,274.6,14942.0,274.71,274.94,274.43,274.6,14942.0
2021-03-11 12:40:00,274.5,274.65,274.1,274.31,14928.0,274.5,274.65,274.1,274.31,14928.0
2021-03-11 12:50:00,274.42,274.43,273.56,273.88,19887.0,274.42,274.43,273.56,273.88,19887.0
2021-03-11 13:00:00,273.81,275.3,273.7,274.76,35932.0,273.81,275.3,273.7,274.76,35932.0
2021-03-11 13:10:00,274.65,275.17,274.54,274.97,16830.0,274.65,275.17,274.54,274.97,16830.0
2021-03-11 13:20:00,274.97,275.08,274.04,274.23,10639.0,274.97,275.08,274.04,274.23,10639.0
2021-03-11 13:30:00,274.23,274.4,273.5,273.99,23101.0,274.23,274.4,273.5,273.99,23101.0
2021-03-11 13:40:00,274.22,274.34,273.95,274.04,13654.0,274.22,274.34,273.95,274.04,13654.0
2021-03-11 13:50:00,273.96,274.24,273.23,273.75,44011.0,273.96,274.24,273.23,273.75,44011.0
2021-03-11 14:00:00,273.84,275.43,273.76,274.9,95157.0,273.84,275.43,273.76,274.9,95157.0
2021-03-11 14:10:00,274.91,275.13,274.74,275.01,48652.0,274.91,275.13,274.74,275.01,48652.0
2021-03-11 14:20:00,275.08,275.75,274.48,275.57,37890.0,275.08,275.75,274.48,275.57,37890.0
2021-03-11 14:30:00,275.54,276.0,275.39,275.74,14129.0,275.54,276.0,275.39,275.74,14129.0
2021-03-11 14:40:00,275.56,275.88,275.04,275.15,13187.0,275.56,275.88,275.04,275.15,13187.0
2021-03-11 14:50:00,275.02,275.22,274.6,274.75,11180.0,275.02,275.22,274.6,274.75,11180.0
2021-03-11 15:00:00,274.83,275.0,274.21,274.84,28319.0,274.83,275.0,274.21,274.84,28319.0
2021-03-11 15:10:00,274.72,274.72,273.93,273.97,30310.0,274.72,274.72,273.93,273.97,30310.0
2021-03-11 15:20:00,273.91,274.51,273.91,274.5,24854.0,273.91,274.51,273.91,274.5,24854.0
2021-03-11 15:30:00,274.48,274.64,273.82,274.31,22178.0,274.48,274.64,273.82,274.31,22178.0
2021-03-11 15:40:00,274.27,274.7,274.09,274.55,26424.0,274.27,274.7,274.09,274.55,26424.0
2021-03-11 15:50:00,274.46,274.7,273.96,274.37,122660.0,274.46,274.7,273.96,274.37,122660.0
2021-03-12 09:30:00,270.0,272.0,265.66,266.23,44693.0,270.0,272.0,265.66,266.23,44693.0
2021-03-12 09:40:00,266.28,268.0,265.67,267.4,13262.0,266.28,268.0,265.67,267.4,13262.0
2021-03-12 09:50:00,267.41,269.11,267.21,269.11,9305.0,267.41,269.11,267.21,269.11,9305.0
2021-03-12 10:00:00,268.98,269.72,268.11,268.17,10960.0,268.98,269.72,268.11,268.17,10960.0
2021-03-12 10:10:00,268.2,268.2,266.35,267.13,8119.0,268.2,268.2,266.35,267.13,8119.0
2021-03-12 10:20:00,266.72,267.14,265.24,265.86,11442.0,266.72,267.14,265.24,265.86,11442.0
2021-03-12 10:30:00,266.07,266.64,265.37,265.44,12618.0,266.07,266.64,265.37,265.44,12618.0
2021-03-12 10:40:00,265.61,266.54,265.6,266.37,18057.0,265.61,266.54,265.6,266.37,18057.0
2021-03-12 10:50:00,266.41,266.7,264.44,265.09,22693.0,266.41,266.7,264.44,265.09,22693.0
2021-03-12 11:00:00,264.99,265.7,264.4,265.35,9812.0,264.99,265.7,264.4,265.35,9812.0
2021-03-12 11:10:00,265.58,265.99,265.39,265.45,5368.0,265.58,265.99,265.39,265.45,5368.0
2021-03-12 11:20:00,265.85,266.99,265.77,266.98,8232.0,265.85,266.99,265.77,266.98,8232.0
2021-03-12 11:30:00,267.18,267.37,266.48,267.15,8586.0,267.18,267.37,266.48,267.15,8586.0
2021-03-12 11:40:00,267.07,267.3,266.8,267.06,4958.0,267.07,267.3,266.8,267.06,4958.0
2021-03-12 11:50:00,267.16,268.01,267.08,267.78,7441.0,267.16,268.01,267.08,267.78,7441.0
2021-03-12 12:00:00,267.73,268.16,267.41,268.09,11119.0,267.73,268.16,267.41,268.09,11119.0
2021-03-12 12:10:00,268.03,268.52,267.92,268.47,9390.0,268.03,268.52,267.92,268.47,9390.0
2021-03-12 12:20:00,268.52,268.72,268.37,268.57,8590.0,268.52,268.72,268.37,268.57,8590.0
2021-03-12 12:30:00,268.63,269.43,268.4,269.43,9328.0,268.63,269.43,268.4,269.43,9328.0
2021-03-12 12:40:00,269.61,269.77,269.33,269.34,16927.0,269.61,269.77,269.33,269.34,16927.0
2021-03-12 12:50:00,269.22,269.22,268.37,268.74,9739.0,269.22,269.22,268.37,268.74,9739.0
2021-03-12 13:00:00,268.79,269.11,268.16,269.05,9310.0,268.79,269.11,268.16,269.05,9310.0
2021-03-12 13:10:00,268.98,269.05,268.5,268.67,7987.0,268.98,269.05,268.5,268.67,7987.0
2021-03-12 13:20:00,268.75,269.14,268.62,269.13,6002.0,268.75,269.14,268.62,269.13,6002.0
2021-03-12 13:30:00,269.12,269.51,269.01,269.45,5815.0,269.12,269.51,269.01,269.45,5815.0
2021-03-12 13:40:00,269.37,269.67,268.47,268.47,7509.0,269.37,269.67,268.47,268.47,7509.0
2021-03-12 13:50:00,268.6,269.27,268.53,268.57,7651.0,268.6,269.27,268.53,268.57,7651.0
2021-03-12 14:00:00,268.47,268.83,268.29,268.56,9124.0,268.47,268.83,268.29,268.56,9124.0
2021-03-12 14:10:00,268.49,268.58,267.94,268.2,6836.0,268.49,268.58,267.94,268.2,6836.0
2021-03-12 14:20:00,268.07,268.07,267.57,267.79,5390.0,268.07,268.07,267.57,267.79,5390.0
2021-03-12 14:30:00,268.02,268.02,267.49,267.61,6675.0,268.02,268.02,267.49,267.61,6675.0
2021-03-12 14:40:00,267.71,268.52,267.61,268.28,4372.0,267.71,268.52,267.61,268.28,4372.0
2021-03-12 14:50:00,268.43,268.62,268.21,268.29,12066.0,268.43,268.62,268.21,268.29,12066.0
2021-03-12 15:00:00,268.36,268.36,267.88,268.07,9730.0,268.36,268.36,267.88,268.07,9730.0
2021-03-12 15:10:00,267.96,268.32,267.8,268.1,13339.0,267.96,268.32,267.8,268.1,13339.0
2021-03-12 15:20:00,268.1,268.26,267.54,267.54,12317.0,268.1,268.26,267.54,267.54,12317.0
2021-03-12 15:30:00,267.67,268.3,267.47,268.28,15688.0,267.67,268.3,267.47,268.28,15688.0
2021-03-12 15:40:00,268.27,268.37,267.91,268.01,17700.0,268.27,268.37,267.91,268.01,17700.0
2021-03-12 15:50:00,268.13,268.59,267.72,268.33,66057.0,268.13,268.59,267.72,268.33,66057.0
2021-03-15 09:30:00,268.33,268.65,267.39,267.9,19382.0,268.33,268.65,267.39,267.9,19382.0
2021-03-15 09:40:00,267.77,268.52,267.31,268.35,13017.0,267.77,268.52,267.31,268.35,13017.0
2021-03-15 09:50:00,268.31,269.74,268.0,269.23,17836.0,268.31,269.74,268.0,269.23,17836.0
2021-03-15 10:00:00,269.18,270.13,268.81,269.78,14065.0,269.18,270.13,268.81,269.78,14065.0
2021-03-15 10:10:00,269.94,271.33,269.78,271.07,6452.0,269.94,271.33,269.78,271.07,6452.0
2021-03-15 10:20:00,270.79,270.98,268.56,268.67,14703.0,270.79,270.98,268.56,268.67,14703.0
2021-03-15 10:30:00,268.91,269.26,268.6,268.68,12706.0,268.91,269.26,268.6,268.68,12706.0
2021-03-15 10:40:00,268.78,270.39,268.77,270.14,8198.0,268.78,270.39,268.77,270.14,8198.0
2021-03-15 10:50:00,270.16,270.16,268.82,269.0,10334.0,270.16,270.16,268.82,269.0,10334.0
2021-03-15 11:00:00,269.05,269.17,268.46,269.07,5602.0,269.05,269.17,268.46,269.07,5602.0
2021-03-15 11:10:00,269.07,269.2,268.4,268.49,8260.0,269.07,269.2,268.4,268.49,8260.0
2021-03-15 11:20:00,268.42,268.42,266.87,267.2,6156.0,268.42,268.42,266.87,267.2,6156.0
2021-03-15 11:30:00,267.11,267.33,266.3,266.38,5277.0,267.11,267.33,266.3,266.38,5277.0
2021-03-15 11:40:00,266.57,267.75,266.47,267.44,6994.0,266.57,267.75,266.47,267.44,6994.0
2021-03-15 11:50:00,267.35,267.85,267.06,267.37,4634.0,267.35,267.85,267.06,267.37,4634.0
2021-03-15 12:00:00,267.37,268.1,267.24,267.88,6944.0,267.37,268.1,267.24,267.88,6944.0
2021-03-15 12:10:00,268.08,268.55,267.98,268.55,6813.0,268.08,268.55,267.98,268.55,6813.0
2021-03-15 12:20:00,268.47,268.94,268.35,268.87,4159.0,268.47,268.94,268.35,268.87,4159.0
2021-03-15 12:30:00,268.83,269.69,268.52,269.13,3787.0,268.83,269.69,268.52,269.13,3787.0
2021-03-15 12:40:00,269.05,269.18,268.6,268.91,2428.0,269.05,269.18,268.6,268.91,2428.0
2021-03-15 12:50:00,269.04,269.35,268.55,269.24,6393.0,269.04,269.35,268.55,269.24,6393.0
2021-03-15 13:00:00,269.76,270.01,269.59,269.88,3034.0,269.76,270.01,269.59,269.88,3034.0
2021-03-15 13:10:00,269.8,269.94,269.24,269.85,4056.0,269.8,269.94,269.24,269.85,4056.0
2021-03-15 13:20:00,269.92,269.92,269.35,269.54,2317.0,269.92,269.92,269.35,269.54,2317.0
2021-03-15 13:30:00,269.62,270.58,269.41,270.57,9258.0,269.62,270.58,269.41,270.57,9258.0
2021-03-15 13:40:00,270.37,270.8,270.3,270.75,7879.0,270.37,270.8,270.3,270.75,7879.0
2021-03-15 13:50:00,270.58,270.6,269.99,270.36,12578.0,270.58,270.6,269.99,270.36,12578.0
2021-03-15 14:00:00,270.2,270.76,270.2,270.61,3716.0,270.2,270.76,270.2,270.61,3716.0
2021-03-15 14:10:00,270.47,270.74,270.2,270.68,6175.0,270.47,270.74,270.2,270.68,6175.0
2021-03-15 14:20:00,270.54,271.69,270.54,271.49,17269.0,270.54,271.69,270.54,271.49,17269.0
2021-03-15 14:30:00,271.5,271.72,271.15,271.19,6465.0,271.5,271.72,271.15,271.19,6465.0
2021-03-15 14:40:00,271.23,271.38,270.91,271.16,3829.0,271.23,271.38,270.91,271.16,3829.0
2021-03-15 14:50:00,271.08,271.25,270.72,270.85,12778.0,271.08,271.25,270.72,270.85,12778.0
2021-03-15 15:00:00,270.78,271.15,270.54,270.82,8159.0,270.78,271.15,270.54,270.82,8159.0
2021-03-15 15:10:00,270.98,271.09,270.85,271.04,11685.0,270.98,271.09,270.85,271.04,11685.0
2021-03-15 15:20:00,271.08,271.14,270.13,270.22,14257.0,271.08,271.14,270.13,270.22,14257.0
2021-03-15 15:30:00,270.23,271.29,270.22,271.09,18998.0,270.23,271.29,270.22,271.09,18998.0
2021-03-15 15:40:00,271.24,272.05,271.18,271.86,20946.0,271.24,272.05,271.18,271.86,20946.0
2021-03-15 15:50:00,271.87,273.75,271.76,273.16,112056.0,271.87,273.75,271.76,273.16,112056.0
2021-03-16 09:30:00,274.98,276.86,274.32,274.42,36611.0,274.98,276.86,274.32,274.42,36611.0
2021-03-16 09:40:00,274.49,275.84,274.49,275.84,7543.0,274.49,275.84,274.49,275.84,7543.0
2021-03-16 09:50:00,275.59,275.99,274.96,275.99,5197.0,275.59,275.99,274.96,275.99,5197.0
2021-03-16 10:00:00,275.99,276.29,275.63,276.12,12403.0,275.99,276.29,275.63,276.12,12403.0
2021-03-16 10:10:00,276.09,276.82,275.43,276.81,34104.0,276.09,276.82,275.43,276.81,34104.0
2021-03-16 10:20:00,276.72,276.73,276.04,276.69,18551.0,276.72,276.73,276.04,276.69,18551.0
2021-03-16 10:30:00,276.88,277.7,276.77,277.61,12325.0,276.88,277.7,276.77,277.61,12325.0
2021-03-16 10:40:00,277.62,277.68,276.69,276.86,24379.0,277.62,277.68,276.69,276.86,24379.0
2021-03-16 10:50:00,276.98,277.24,276.55,276.55,10753.0,276.98,277.24,276.55,276.55,10753.0
2021-03-16 11:00:00,276.54,277.03,276.29,276.3,5570.0,276.54,277.03,276.29,276.3,5570.0
2021-03-16 11:10:00,276.24,276.67,276.2,276.66,4263.0,276.24,276.67,276.2,276.66,4263.0
2021-03-16 11:20:00,276.67,276.75,276.12,276.26,8818.0,276.67,276.75,276.12,276.26,8818.0
2021-03-16 11:30:00,276.27,276.52,275.73,275.73,14463.0,276.27,276.52,275.73,275.73,14463.0
2021-03-16 11:40:00,275.8,275.8,275.13,275.31,15777.0,275.8,275.8,275.13,275.31,15777.0
2021-03-16 11:50:00,275.32,275.32,274.34,274.7,10561.0,275.32,275.32,274.34,274.7,10561.0
2021-03-16 12:00:00,274.5,274.61,273.71,273.92,7778.0,274.5,274.61,273.71,273.92,7778.0
2021-03-16 12:10:00,273.87,273.87,272.98,273.31,15358.0,273.87,273.87,272.98,273.31,15358.0
2021-03-16 12:20:00,273.28,273.4,272.01,272.29,9358.0,273.28,273.4,272.01,272.29,9358.0
2021-03-16 12:30:00,272.43,273.93,272.42,273.93,28346.0,272.43,273.93,272.42,273.93,28346.0
2021-03-16 12:40:00,273.92,274.81,273.68,274.81,14977.0,273.92,274.81,273.68,274.81,14977.0
2021-03-16 12:50:00,274.86,275.26,274.43,275.26,11158.0,274.86,275.26,274.43,275.26,11158.0
2021-03-16 13:00:00,275.18,275.93,274.84,275.93,10639.0,275.18,275.93,274.84,275.93,10639.0
2021-03-16 13:10:00,275.72,275.95,275.37,275.95,10946.0,275.72,275.95,275.37,275.95,10946.0
2021-03-16 13:20:00,276.11,276.43,275.89,275.9,6537.0,276.11,276.43,275.89,275.9,6537.0
2021-03-16 13:30:00,275.62,275.62,274.68,274.72,4829.0,275.62,275.62,274.68,274.72,4829.0
2021-03-16 13:40:00,274.57,274.9,274.51,274.83,6318.0,274.57,274.9,274.51,274.83,6318.0
2021-03-16 13:50:00,274.76,274.76,273.78,274.4,4433.0,274.76,274.76,273.78,274.4,4433.0
2021-03-16 14:00:00,274.31,275.13,274.04,274.23,8125.0,274.31,275.13,274.04,274.23,8125.0
2021-03-16 14:10:00,274.36,274.78,274.23,274.59,6906.0,274.36,274.78,274.23,274.59,6906.0
2021-03-16 14:20:00,274.57,274.72,273.04,273.18,10067.0,274.57,274.72,273.04,273.18,10067.0
2021-03-16 14:30:00,273.0,273.39,272.74,272.88,8062.0,273.0,273.39,272.74,272.88,8062.0
2021-03-16 14:40:00,272.9,273.08,272.44,272.85,11404.0,272.9,273.08,272.44,272.85,11404.0
2021-03-16 14:50:00,272.96,273.8,272.95,273.8,7326.0,272.96,273.8,272.95,273.8,7326.0
2021-03-16 15:00:00,273.88,274.32,273.37,274.16,7701.0,273.88,274.32,273.37,274.16,7701.0
2021-03-16 15:10:00,274.11,274.54,274.05,274.36,7065.0,274.11,274.54,274.05,274.36,7065.0
2021-03-16 15:20:00,274.48,274.89,274.08,274.23,7779.0,274.48,274.89,274.08,274.23,7779.0
2021-03-16 15:30:00,274.29,275.86,274.21,275.46,15687.0,274.29,275.86,274.21,275.46,15687.0
2021-03-16 15:40:00,275.45,275.81,274.88,274.88,29573.0,275.45,275.81,274.88,274.88,29573.0
2021-03-16 15:50:00,274.9,275.33,274.57,275.06,109674.0,274.9,275.33,274.57,275.06,109674.0
2021-03-17 09:30:00,272.02,272.27,267.19,267.19,41728.0,272.02,272.27,267.19,267.19,41728.0
2021-03-17 09:40:00,267.6,270.03,267.31,270.03,8820.0,267.6,270.03,267.31,270.03,8820.0
2021-03-17 09:50:00,269.99,271.42,269.94,271.13,9701.0,269.99,271.42,269.94,271.13,9701.0
2021-03-17 10:00:00,271.09,272.05,270.81,271.53,13102.0,271.09,272.05,270.81,271.53,13102.0
2021-03-17 10:10:00,271.53,272.34,271.52,272.23,6777.0,271.53,272.34,271.52,272.23,6777.0
2021-03-17 10:20:00,272.31,272.42,271.28,271.33,7000.0,272.31,272.42,271.28,271.33,7000.0
2021-03-17 10:30:00,271.27,271.69,270.54,271.39,7447.0,271.27,271.69,270.54,271.39,7447.0
2021-03-17 10:40:00,271.25,271.25,270.51,270.64,22011.0,271.25,271.25,270.51,270.64,22011.0
2021-03-17 10:50:00,270.59,271.54,270.35,270.68,7896.0,270.59,271.54,270.35,270.68,7896.0
2021-03-17 11:00:00,270.73,271.01,269.32,269.69,39142.0,270.73,271.01,269.32,269.69,39142.0
2021-03-17 11:10:00,269.8,270.44,269.56,270.38,9050.0,269.8,270.44,269.56,270.38,9050.0
2021-03-17 11:20:00,270.66,270.88,269.82,269.92,7160.0,270.66,270.88,269.82,269.92,7160.0
2021-03-17 11:30:00,269.69,269.73,267.75,267.75,31284.0,269.69,269.73,267.75,267.75,31284.0
2021-03-17 11:40:00,267.74,268.51,267.08,268.5,7283.0,267.74,268.51,267.08,268.5,7283.0
2021-03-17 11:50:00,268.62,268.7,267.5,267.53,4565.0,268.62,268.7,267.5,267.53,4565.0
2021-03-17 12:00:00,267.45,267.45,266.58,267.06,6606.0,267.45,267.45,266.58,267.06,6606.0
2021-03-17 12:10:00,267.01,267.73,266.94,267.73,7258.0,267.01,267.73,266.94,267.73,7258.0
2021-03-17 12:20:00,267.68,268.26,267.55,268.14,6451.0,267.68,268.26,267.55,268.14,6451.0
2021-03-17 12:30:00,268.07,268.23,266.95,267.01,6246.0,268.07,268.23,266.95,267.01,6246.0
2021-03-17 12:40:00,267.07,267.1,266.0,266.3,9081.0,267.07,267.1,266.0,266.3,9081.0
2021-03-17 12:50:00,266.4,266.89,265.4,265.4,13823.0,266.4,266.89,265.4,265.4,13823.0
2021-03-17 13:00:00,265.52,266.67,265.09,266.58,8311.0,265.52,266.67,265.09,266.58,8311.0
2021-03-17 13:10:00,266.4,267.17,266.39,267.17,7176.0,266.4,267.17,266.39,267.17,7176.0
2021-03-17 13:20:00,267.21,267.33,266.75,267.0,5256.0,267.21,267.33,266.75,267.0,5256.0
2021-03-17 13:30:00,267.12,267.13,266.56,266.63,6905.0,267.12,267.13,266.56,266.63,6905.0
2021-03-17 13:40:00,266.56,266.78,266.12,266.37,3267.0,266.56,266.78,266.12,266.37,3267.0
2021-03-17 13:50:00,266.1,266.71,265.82,266.44,5224.0,266.1,266.71,265.82,266.44,5224.0
2021-03-17 14:00:00,266.93,269.23,266.5,267.91,17518.0,266.93,269.23,266.5,267.91,17518.0
2021-03-17 14:10:00,268.1,270.68,268.03,269.86,23485.0,268.1,270.68,268.03,269.86,23485.0
2021-03-17 14:20:00,269.99,269.99,268.4,268.4,10216.0,269.99,269.99,268.4,268.4,10216.0
2021-03-17 14:30:00,268.02,269.95,267.79,269.93,10465.0,268.02,269.95,267.79,269.93,10465.0
2021-03-17 14:40:00,270.07,272.57,269.89,272.23,16100.0,270.07,272.57,269.89,272.23,16100.0
2021-03-17 14:50:00,272.02,272.5,271.62,272.44,10097.0,272.02,272.5,271.62,272.44,10097.0
2021-03-17 15:00:00,273.05,274.7,272.46,274.7,23931.0,273.05,274.7,272.46,274.7,23931.0
2021-03-17 15:10:00,274.39,275.31,274.29,275.05,29751.0,274.39,275.31,274.29,275.05,29751.0
2021-03-17 15:20:00,275.0,275.16,273.57,273.69,33125.0,275.0,275.16,273.57,273.69,33125.0
2021-03-17 15:30:00,273.61,274.0,272.25,272.29,13137.0,273.61,274.0,272.25,272.29,13137.0
2021-03-17 15:40:00,272.24,272.8,271.8,272.23,18987.0,272.24,272.8,271.8,272.23,18987.0
2021-03-17 15:50:00,272.31,272.89,271.5,272.84,54179.0,272.31,272.89,271.5,272.84,54179.0
2021-03-18 09:30:00,265.56,267.62,264.18,264.94,35634.0,265.56,267.62,264.18,264.94,35634.0
2021-03-18 09:40:00,265.22,265.22,263.45,264.14,11463.0,265.22,265.22,263.45,264.14,11463.0
2021-03-18 09:50:00,263.82,267.02,263.64,267.01,8230.0,263.82,267.02,263.64,267.01,8230.0
2021-03-18 10:00:00,266.66,266.68,264.28,264.87,20011.0,266.66,266.68,264.28,264.87,20011.0
2021-03-18 10:10:00,264.74,265.38,264.14,265.3,5798.0,264.74,265.38,264.14,265.3,5798.0
2021-03-18 10:20:00,265.44,265.56,264.67,265.14,9168.0,265.44,265.56,264.67,265.14,9168.0
2021-03-18 10:30:00,265.28,265.7,264.5,265.48,16615.0,265.28,265.7,264.5,265.48,16615.0
2021-03-18 10:40:00,265.67,265.7,264.62,264.83,13077.0,265.67,265.7,264.62,264.83,13077.0
2021-03-18 10:50:00,264.83,265.51,264.25,265.51,10990.0,264.83,265.51,264.25,265.51,10990.0
2021-03-18 11:00:00,265.65,266.66,265.52,266.5,20034.0,265.65,266.66,265.52,266.5,20034.0
2021-03-18 11:10:00,266.63,266.63,265.55,265.66,7600.0,266.63,266.63,265.55,265.66,7600.0
2021-03-18 11:20:00,265.71,266.79,265.59,266.79,6679.0,265.71,266.79,265.59,266.79,6679.0
2021-03-18 11:30:00,266.63,266.77,265.99,266.42,6351.0,266.63,266.77,265.99,266.42,6351.0
2021-03-18 11:40:00,266.59,267.14,266.51,266.95,4605.0,266.59,267.14,266.51,266.95,4605.0
2021-03-18 11:50:00,266.99,267.07,265.92,266.39,5554.0,266.99,267.07,265.92,266.39,5554.0
2021-03-18 12:00:00,266.24,267.71,266.07,267.69,7745.0,266.24,267.71,266.07,267.69,7745.0
2021-03-18 12:10:00,267.6,269.69,267.52,269.17,31805.0,267.6,269.69,267.52,269.17,31805.0
2021-03-18 12:20:00,269.32,270.78,269.13,270.6,23488.0,269.32,270.78,269.13,270.6,23488.0
2021-03-18 12:30:00,270.54,270.6,269.64,269.84,20425.0,270.54,270.6,269.64,269.84,20425.0
2021-03-18 12:40:00,269.76,269.78,268.9,268.92,7426.0,269.76,269.78,268.9,268.92,7426.0
2021-03-18 12:50:00,268.75,268.84,267.37,267.83,10872.0,268.75,268.84,267.37,267.83,10872.0
2021-03-18 13:00:00,267.98,268.47,267.88,267.88,4883.0,267.98,268.47,267.88,267.88,4883.0
2021-03-18 13:10:00,267.86,268.78,267.82,268.71,5406.0,267.86,268.78,267.82,268.71,5406.0
2021-03-18 13:20:00,268.98,269.98,268.87,269.98,4999.0,268.98,269.98,268.87,269.98,4999.0
2021-03-18 13:30:00,270.07,270.15,269.44,270.15,8149.0,270.07,270.15,269.44,270.15,8149.0
2021-03-18 13:40:00,270.02,270.34,269.71,270.18,7689.0,270.02,270.34,269.71,270.18,7689.0
2021-03-18 13:50:00,270.23,270.98,270.23,270.9,8298.0,270.23,270.98,270.23,270.9,8298.0
2021-03-18 14:00:00,270.9,271.0,270.16,270.22,18740.0,270.9,271.0,270.16,270.22,18740.0
2021-03-18 14:10:00,270.16,270.36,269.38,269.71,21688.0,270.16,270.36,269.38,269.71,21688.0
2021-03-18 14:20:00,269.7,269.87,267.61,267.62,48119.0,269.7,269.87,267.61,267.62,48119.0
2021-03-18 14:30:00,267.74,268.12,266.53,266.62,10377.0,267.74,268.12,266.53,266.62,10377.0
2021-03-18 14:40:00,266.37,266.88,265.39,266.67,15089.0,266.37,266.88,265.39,266.67,15089.0
2021-03-18 14:50:00,266.73,267.05,265.65,265.75,47151.0,266.73,267.05,265.65,265.75,47151.0
2021-03-18 15:00:00,265.75,266.04,265.08,265.22,24369.0,265.75,266.04,265.08,265.22,24369.0
2021-03-18 15:10:00,265.31,265.8,264.61,264.89,22361.0,265.31,265.8,264.61,264.89,22361.0
2021-03-18 15:20:00,264.94,265.19,264.46,265.07,18654.0,264.94,265.19,264.46,265.07,18654.0
2021-03-18 15:30:00,265.04,265.25,264.06,264.11,29207.0,265.04,265.25,264.06,264.11,29207.0
2021-03-18 15:40:00,264.17,264.2,263.3,263.5,46903.0,264.17,264.2,263.3,263.5,46903.0
2021-03-18 15:50:00,263.46,264.0,263.14,263.49,75776.0,263.46,264.0,263.14,263.49,75776.0
2021-03-19 09:30:00,261.79,264.21,261.79,263.46,183150.0,261.79,264.21,261.79,263.46,183150.0
2021-03-19 09:40:00,263.62,263.62,261.21,261.66,24590.0,263.62,263.62,261.21,261.66,24590.0
2021-03-19 09:50:00,261.65,262.16,260.79,261.18,28769.0,261.65,262.16,260.79,261.18,28769.0
2021-03-19 10:00:00,261.2,261.2,259.25,259.33,12403.0,261.2,261.2,259.25,259.33,12403.0
2021-03-19 10:10:00,259.34,260.6,258.85,260.6,11276.0,259.34,260.6,258.85,260.6,11276.0
2021-03-19 10:20:00,260.8,261.71,260.6,261.01,16900.0,260.8,261.71,260.6,261.01,16900.0
2021-03-19 10:30:00,261.02,262.61,260.55,262.19,39506.0,261.02,262.61,260.55,262.19,39506.0
2021-03-19 10:40:00,262.34,263.09,262.27,262.34,13907.0,262.34,263.09,262.27,262.34,13907.0
2021-03-19 10:50:00,261.95,263.08,261.95,262.93,16215.0,261.95,263.08,261.95,262.93,16215.0
2021-03-19 11:00:00,262.69,263.52,262.47,262.54,15929.0,262.69,263.52,262.47,262.54,15929.0
2021-03-19 11:10:00,262.55,262.95,262.4,262.6,27422.0,262.55,262.95,262.4,262.6,27422.0
2021-03-19 11:20:00,262.65,262.75,261.14,262.05,8846.0,262.65,262.75,261.14,262.05,8846.0
2021-03-19 11:30:00,262.0,262.76,261.78,262.61,30620.0,262.0,262.76,261.78,262.61,30620.0
2021-03-19 11:40:00,262.5,262.96,262.33,262.8,31016.0,262.5,262.96,262.33,262.8,31016.0
2021-03-19 11:50:00,262.68,263.76,262.26,263.59,24479.0,262.68,263.76,262.26,263.59,24479.0
2021-03-19 12:00:00,263.74,265.22,263.5,264.69,15176.0,263.74,265.22,263.5,264.69,15176.0
2021-03-19 12:10:00,264.57,264.7,263.74,263.95,15450.0,264.57,264.7,263.74,263.95,15450.0
2021-03-19 12:20:00,263.86,264.1,263.6,263.93,6328.0,263.86,264.1,263.6,263.93,6328.0
2021-03-19 12:30:00,263.92,264.65,263.92,264.43,5433.0,263.92,264.65,263.92,264.43,5433.0
2021-03-19 12:40:00,264.34,264.57,264.2,264.5,16087.0,264.34,264.57,264.2,264.5,16087.0
2021-03-19 12:50:00,264.61,264.81,264.01,264.35,11334.0,264.61,264.81,264.01,264.35,11334.0
2021-03-19 13:00:00,264.25,264.31,263.27,263.47,7729.0,264.25,264.31,263.27,263.47,7729.0
2021-03-19 13:10:00,263.45,264.0,263.16,263.67,12934.0,263.45,264.0,263.16,263.67,12934.0
2021-03-19 13:20:00,263.86,264.0,263.7,263.83,10996.0,263.86,264.0,263.7,263.83,10996.0
2021-03-19 13:30:00,263.82,265.0,263.78,264.98,47239.0,263.82,265.0,263.78,264.98,47239.0
2021-03-19 13:40:00,264.92,265.0,264.33,264.4,10398.0,264.92,265.0,264.33,264.4,10398.0
2021-03-19 13:50:00,264.36,264.94,263.54,263.99,11290.0,264.36,264.94,263.54,263.99,11290.0
2021-03-19 14:00:00,264.0,264.52,263.78,263.78,29155.0,264.0,264.52,263.78,263.78,29155.0
2021-03-19 14:10:00,263.93,264.1,263.33,263.4,11768.0,263.93,264.1,263.33,263.4,11768.0
2021-03-19 14:20:00,263.35,264.1,263.18,264.1,17550.0,263.35,264.1,263.18,264.1,17550.0
2021-03-19 14:30:00,264.21,265.0,264.16,264.71,12455.0,264.21,265.0,264.16,264.71,12455.0
2021-03-19 14:40:00,264.71,264.74,264.29,264.49,11429.0,264.71,264.74,264.29,264.49,11429.0
2021-03-19 14:50:00,264.4,264.59,263.39,263.75,26582.0,264.4,264.59,263.39,263.75,26582.0
2021-03-19 15:00:00,263.75,263.75,262.93,262.93,17216.0,263.75,263.75,262.93,262.93,17216.0
2021-03-19 15:10:00,262.89,263.28,262.14,262.68,20314.0,262.89,263.28,262.14,262.68,20314.0
2021-03-19 15:20:00,262.79,262.79,262.04,262.38,14176.0,262.79,262.79,262.04,262.38,14176.0
2021-03-19 15:30:00,262.39,262.77,262.15,262.5,24195.0,262.39,262.77,262.15,262.5,24195.0
2021-03-19 15:40:00,262.5,262.51,261.71,262.0,61959.0,262.5,262.51,261.71,262.0,61959.0
2021-03-19 15:50:00,261.97,263.32,261.29,261.31,167395.0,261.97,263.32,261.29,261.31,167395.0
2021-03-22 09:30:00,261.03,265.59,261.03,264.53,53153.0,261.03,265.59,261.03,264.53,53153.0
2021-03-22 09:40:00,264.67,264.97,263.49,264.45,34199.0,264.67,264.97,263.49,264.45,34199.0
2021-03-22 09:50:00,264.45,265.88,264.32,265.4,17037.0,264.45,265.88,264.32,265.4,17037.0
2021-03-22 10:00:00,265.36,265.93,264.66,265.16,15246.0,265.36,265.93,264.66,265.16,15246.0
2021-03-22 10:10:00,265.5,265.8,264.24,264.94,18598.0,265.5,265.8,264.24,264.94,18598.0
2021-03-22 10:20:00,265.06,265.31,264.75,265.0,16471.0,265.06,265.31,264.75,265.0,16471.0
2021-03-22 10:30:00,265.0,265.5,264.79,265.46,31360.0,265.0,265.5,264.79,265.46,31360.0
2021-03-22 10:40:00,265.5,266.85,265.36,266.4,38163.0,265.5,266.85,265.36,266.4,38163.0
2021-03-22 10:50:00,266.34,266.88,266.0,266.06,10641.0,266.34,266.88,266.0,266.06,10641.0
2021-03-22 11:00:00,266.14,266.58,265.8,266.24,15933.0,266.14,266.58,265.8,266.24,15933.0
2021-03-22 11:10:00,266.38,266.92,266.31,266.81,17286.0,266.38,266.92,266.31,266.81,17286.0
2021-03-22 11:20:00,267.0,268.4,266.89,267.66,14985.0,267.0,268.4,266.89,267.66,14985.0
2021-03-22 11:30:00,267.67,267.82,267.34,267.39,48263.0,267.67,267.82,267.34,267.39,48263.0
2021-03-22 11:40:00,267.5,267.6,266.48,266.91,9991.0,267.5,267.6,266.48,266.91,9991.0
2021-03-22 11:50:00,266.98,267.31,266.64,266.83,14764.0,266.98,267.31,266.64,266.83,14764.0
2021-03-22 12:00:00,267.17,267.63,267.02,267.26,30672.0,267.17,267.63,267.02,267.26,30672.0
2021-03-22 12:10:00,267.25,268.33,267.2,267.52,13836.0,267.25,268.33,267.2,267.52,13836.0
2021-03-22 12:20:00,267.47,268.06,267.09,267.28,43237.0,267.47,268.06,267.09,267.28,43237.0
2021-03-22 12:30:00,267.34,267.34,266.4,266.4,37179.0,267.34,267.34,266.4,266.4,37179.0
2021-03-22 12:40:00,266.4,268.24,266.37,268.09,11147.0,266.4,268.24,266.37,268.09,11147.0
2021-03-22 12:50:00,268.23,269.0,267.96,268.65,12307.0,268.23,269.0,267.96,268.65,12307.0
2021-03-22 13:00:00,268.63,268.66,268.24,268.32,13300.0,268.63,268.66,268.24,268.32,13300.0
2021-03-22 13:10:00,268.28,268.35,267.96,268.03,14093.0,268.28,268.35,267.96,268.03,14093.0
2021-03-22 13:20:00,268.05,268.07,267.79,267.93,14431.0,268.05,268.07,267.79,267.93,14431.0
2021-03-22 13:30:00,268.0,268.88,267.96,268.7,20812.0,268.0,268.88,267.96,268.7,20812.0
2021-03-22 13:40:00,268.7,268.7,268.34,268.7,9528.0,268.7,268.7,268.34,268.7,9528.0
2021-03-22 13:50:00,268.66,268.98,268.6,268.91,14757.0,268.66,268.98,268.6,268.91,14757.0
2021-03-22 14:00:00,268.88,269.21,268.34,268.54,8944.0,268.88,269.21,268.34,268.54,8944.0
2021-03-22 14:10:00,268.54,268.65,268.37,268.38,8356.0,268.54,268.65,268.37,268.38,8356.0
2021-03-22 14:20:00,268.54,268.55,268.14,268.25,9036.0,268.54,268.55,268.14,268.25,9036.0
2021-03-22 14:30:00,268.25,269.29,268.22,269.29,19616.0,268.25,269.29,268.22,269.29,19616.0
2021-03-22 14:40:00,269.23,269.28,268.19,268.27,13607.0,269.23,269.28,268.19,268.27,13607.0
2021-03-22 14:50:00,268.28,268.83,268.16,268.64,12311.0,268.28,268.83,268.16,268.64,12311.0
2021-03-22 15:00:00,268.65,269.0,268.12,268.47,19880.0,268.65,269.0,268.12,268.47,19880.0
2021-03-22 15:10:00,268.5,268.5,267.58,267.73,49851.0,268.5,268.5,267.58,267.73,49851.0
2021-03-22 15:20:00,267.71,267.73,267.06,267.11,44283.0,267.71,267.73,267.06,267.11,44283.0
2021-03-22 15:30:00,267.31,267.41,266.93,266.98,47176.0,267.31,267.41,266.93,266.98,47176.0
2021-03-22 15:40:00,266.99,267.21,266.44,266.56,37512.0,266.99,267.21,266.44,266.56,37512.0
2021-03-22 15:50:00,266.43,266.52,265.43,265.8,191125.0,266.43,266.52,265.43,265.8,191125.0
2021-03-23 09:30:00,268.28,270.54,267.01,270.23,62559.0,268.28,270.54,267.01,270.23,62559.0
2021-03-23 09:40:00,270.25,270.89,268.19,268.27,67409.0,270.25,270.89,268.19,268.27,67409.0
2021-03-23 09:50:00,268.4,269.0,267.36,268.66,19271.0,268.4,269.0,267.36,268.66,19271.0
2021-03-23 10:00:00,268.52,269.87,268.12,269.49,17387.0,268.52,269.87,268.12,269.49,17387.0
2021-03-23 10:10:00,269.58,269.58,268.6,268.6,17004.0,269.58,269.58,268.6,268.6,17004.0
2021-03-23 10:20:00,268.52,270.0,268.52,269.56,21736.0,268.52,270.0,268.52,269.56,21736.0
2021-03-23 10:30:00,269.52,269.76,267.95,268.07,10415.0,269.52,269.76,267.95,268.07,10415.0
2021-03-23 10:40:00,268.18,269.1,267.86,268.98,6194.0,268.18,269.1,267.86,268.98,6194.0
2021-03-23 10:50:00,268.98,270.46,268.36,270.34,22572.0,268.98,270.46,268.36,270.34,22572.0
2021-03-23 11:00:00,270.47,273.15,270.37,273.15,30520.0,270.47,273.15,270.37,273.15,30520.0
2021-03-23 11:10:00,273.02,274.27,272.92,274.03,32501.0,273.02,274.27,272.92,274.03,32501.0
2021-03-23 11:20:00,274.09,274.56,273.74,274.56,20543.0,274.09,274.56,273.74,274.56,20543.0
2021-03-23 11:30:00,274.58,274.83,273.86,274.05,28702.0,274.58,274.83,273.86,274.05,28702.0
2021-03-23 11:40:00,273.99,274.72,273.83,274.41,47112.0,273.99,274.72,273.83,274.41,47112.0
2021-03-23 11:50:00,274.51,274.66,273.0,273.2,20484.0,274.51,274.66,273.0,273.2,20484.0
2021-03-23 12:00:00,273.21,273.78,272.17,272.59,24442.0,273.21,273.78,272.17,272.59,24442.0
2021-03-23 12:10:00,272.68,273.1,271.62,271.74,52355.0,272.68,273.1,271.62,271.74,52355.0
2021-03-23 12:20:00,271.88,272.63,271.61,271.63,5640.0,271.88,272.63,271.61,271.63,5640.0
2021-03-23 12:30:00,271.7,272.31,271.67,272.2,8515.0,271.7,272.31,271.67,272.2,8515.0
2021-03-23 12:40:00,272.09,272.09,271.65,271.77,10916.0,272.09,272.09,271.65,271.77,10916.0
2021-03-23 12:50:00,271.73,272.3,271.66,272.05,12966.0,271.73,272.3,271.66,272.05,12966.0
2021-03-23 13:00:00,272.13,272.49,271.75,272.49,11832.0,272.13,272.49,271.75,272.49,11832.0
2021-03-23 13:10:00,272.75,273.13,272.72,272.87,9920.0,272.75,273.13,272.72,272.87,9920.0
2021-03-23 13:20:00,272.88,272.92,271.46,271.46,4550.0,272.88,272.92,271.46,271.46,4550.0
2021-03-23 13:30:00,271.37,271.41,270.71,270.72,5226.0,271.37,271.41,270.71,270.72,5226.0
2021-03-23 13:40:00,270.82,270.91,269.99,270.38,5279.0,270.82,270.91,269.99,270.38,5279.0
2021-03-23 13:50:00,270.57,270.57,269.9,270.3,3022.0,270.57,270.57,269.9,270.3,3022.0
2021-03-23 14:00:00,270.17,270.6,270.15,270.55,3499.0,270.17,270.6,270.15,270.55,3499.0
2021-03-23 14:10:00,270.63,271.0,270.51,270.77,4439.0,270.63,271.0,270.51,270.77,4439.0
2021-03-23 14:20:00,270.78,271.71,270.6,271.56,18248.0,270.78,271.71,270.6,271.56,18248.0
2021-03-23 14:30:00,271.42,272.07,271.41,271.63,14302.0,271.42,272.07,271.41,271.63,14302.0
2021-03-23 14:40:00,271.53,271.61,270.66,271.08,9269.0,271.53,271.61,270.66,271.08,9269.0
2021-03-23 14:50:00,271.06,271.06,269.69,269.69,6107.0,271.06,271.06,269.69,269.69,6107.0
2021-03-23 15:00:00,269.76,270.14,269.33,269.86,7141.0,269.76,270.14,269.33,269.86,7141.0
2021-03-23 15:10:00,269.9,269.92,268.85,269.01,13210.0,269.9,269.92,268.85,269.01,13210.0
2021-03-23 15:20:00,268.83,268.97,268.18,268.75,14799.0,268.83,268.97,268.18,268.75,14799.0
2021-03-23 15:30:00,268.77,269.1,268.42,268.78,19050.0,268.77,269.1,268.42,268.78,19050.0
2021-03-23 15:40:00,268.61,269.06,268.49,268.72,18469.0,268.61,269.06,268.49,268.72,18469.0
2021-03-23 15:50:00,268.49,269.48,268.03,269.0,58591.0,268.49,269.48,268.03,269.0,58591.0
2021-03-24 09:30:00,270.09,270.97,268.02,268.02,34220.0,270.09,270.97,268.02,268.02,34220.0
2021-03-24 09:40:00,268.0,268.01,266.09,266.67,27288.0,268.0,268.01,266.09,266.67,27288.0
2021-03-24 09:50:00,266.43,266.82,265.02,265.02,8210.0,266.43,266.82,265.02,265.02,8210.0
2021-03-24 10:00:00,264.71,265.84,264.32,265.22,19628.0,264.71,265.84,264.32,265.22,19628.0
2021-03-24 10:10:00,265.12,265.26,263.79,263.98,22987.0,265.12,265.26,263.79,263.98,22987.0
2021-03-24 10:20:00,264.23,265.64,263.98,265.36,9816.0,264.23,265.64,263.98,265.36,9816.0
2021-03-24 10:30:00,265.0,265.97,264.77,265.71,4049.0,265.0,265.97,264.77,265.71,4049.0
2021-03-24 10:40:00,265.65,267.26,265.41,267.15,26479.0,265.65,267.26,265.41,267.15,26479.0
2021-03-24 10:50:00,267.12,268.61,266.9,268.05,24821.0,267.12,268.61,266.9,268.05,24821.0
2021-03-24 11:00:00,268.18,268.98,268.15,268.55,6741.0,268.18,268.98,268.15,268.55,6741.0
2021-03-24 11:10:00,268.58,269.31,268.04,268.32,9773.0,268.58,269.31,268.04,268.32,9773.0
2021-03-24 11:20:00,268.31,269.03,268.01,268.76,4820.0,268.31,269.03,268.01,268.76,4820.0
2021-03-24 11:30:00,268.63,268.64,267.2,267.72,5668.0,268.63,268.64,267.2,267.72,5668.0
2021-03-24 11:40:00,267.92,268.05,267.31,267.57,4068.0,267.92,268.05,267.31,267.57,4068.0
2021-03-24 11:50:00,267.48,267.7,267.07,267.7,7895.0,267.48,267.7,267.07,267.7,7895.0
2021-03-24 12:00:00,267.69,268.22,267.32,268.22,8619.0,267.69,268.22,267.32,268.22,8619.0
2021-03-24 12:10:00,268.1,268.25,267.62,267.68,12135.0,268.1,268.25,267.62,267.68,12135.0
2021-03-24 12:20:00,267.72,268.12,267.4,268.12,10450.0,267.72,268.12,267.4,268.12,10450.0
2021-03-24 12:30:00,267.96,267.96,267.28,267.41,9536.0,267.96,267.96,267.28,267.41,9536.0
2021-03-24 12:40:00,267.54,267.7,266.9,266.91,6413.0,267.54,267.7,266.9,266.91,6413.0
2021-03-24 12:50:00,266.91,267.25,266.52,267.1,15933.0,266.91,267.25,266.52,267.1,15933.0
2021-03-24 13:00:00,266.93,267.68,266.18,266.33,23053.0,266.93,267.68,266.18,266.33,23053.0
2021-03-24 13:10:00,266.26,266.45,265.51,266.19,10528.0,266.26,266.45,265.51,266.19,10528.0
2021-03-24 13:20:00,266.52,266.99,266.42,266.98,6895.0,266.52,266.99,266.42,266.98,6895.0
2021-03-24 13:30:00,266.94,267.58,266.94,267.44,6149.0,266.94,267.58,266.94,267.44,6149.0
2021-03-24 13:40:00,267.47,268.14,266.71,268.0,18201.0,267.47,268.14,266.71,268.0,18201.0
2021-03-24 13:50:00,268.0,268.08,267.62,267.8,10418.0,268.0,268.08,267.62,267.8,10418.0
2021-03-24 14:00:00,267.86,267.9,267.13,267.67,8785.0,267.86,267.9,267.13,267.67,8785.0
2021-03-24 14:10:00,267.65,267.89,267.31,267.32,9320.0,267.65,267.89,267.31,267.32,9320.0
2021-03-24 14:20:00,267.44,267.71,266.71,266.71,5606.0,267.44,267.71,266.71,266.71,5606.0
2021-03-24 14:30:00,266.5,267.07,266.18,266.8,8104.0,266.5,267.07,266.18,266.8,8104.0
2021-03-24 14:40:00,266.76,267.1,266.2,267.1,7809.0,266.76,267.1,266.2,267.1,7809.0
2021-03-24 14:50:00,267.05,267.2,265.65,265.66,9759.0,267.05,267.2,265.65,265.66,9759.0
2021-03-24 15:00:00,265.7,266.43,265.5,266.29,8293.0,265.7,266.43,265.5,266.29,8293.0
2021-03-24 15:10:00,266.35,266.88,265.94,266.88,7948.0,266.35,266.88,265.94,266.88,7948.0
2021-03-24 15:20:00,266.73,266.78,265.84,265.95,13291.0,266.73,266.78,265.84,265.95,13291.0
2021-03-24 15:30:00,266.05,266.05,264.94,265.11,18250.0,266.05,266.05,264.94,265.11,18250.0
2021-03-24 15:40:00,265.13,265.33,264.9,264.99,17181.0,265.13,265.33,264.9,264.99,17181.0
2021-03-24 15:50:00,264.86,264.96,262.97,263.17,113947.0,264.86,264.96,262.97,263.17,113947.0
2021-03-25 09:30:00,262.21,262.21,259.06,261.05,39882.0,262.21,262.21,259.06,261.05,39882.0
2021-03-25 09:40:00,261.11,261.84,260.64,261.13,25400.0,261.11,261.84,260.64,261.13,25400.0
2021-03-25 09:50:00,260.89,261.7,259.77,260.96,10429.0,260.89,261.7,259.77,260.96,10429.0
2021-03-25 10:00:00,261.3,261.98,260.46,261.26,15441.0,261.3,261.98,260.46,261.26,15441.0
2021-03-25 10:10:00,261.36,261.46,260.07,260.36,14840.0,261.36,261.46,260.07,260.36,14840.0
2021-03-25 10:20:00,260.65,261.33,260.19,260.19,3923.0,260.65,261.33,260.19,260.19,3923.0
2021-03-25 10:30:00,260.13,260.32,259.4,259.97,9532.0,260.13,260.32,259.4,259.97,9532.0
2021-03-25 10:40:00,260.16,260.62,258.7,258.72,8749.0,260.16,260.62,258.7,258.72,8749.0
2021-03-25 10:50:00,258.7,258.85,257.6,258.85,9156.0,258.7,258.85,257.6,258.85,9156.0
2021-03-25 11:00:00,258.48,259.05,257.96,258.21,9143.0,258.48,259.05,257.96,258.21,9143.0
2021-03-25 11:10:00,257.99,258.87,257.67,258.47,5957.0,257.99,258.87,257.67,258.47,5957.0
2021-03-25 11:20:00,258.48,258.48,257.31,258.47,10135.0,258.48,258.48,257.31,258.47,10135.0
2021-03-25 11:30:00,258.31,259.39,258.31,259.17,9124.0,258.31,259.39,258.31,259.17,9124.0
2021-03-25 11:40:00,259.31,259.31,257.34,257.72,15471.0,259.31,259.31,257.34,257.72,15471.0
2021-03-25 11:50:00,257.71,259.89,257.66,259.89,9586.0,257.71,259.89,257.66,259.89,9586.0
2021-03-25 12:00:00,259.88,260.55,259.56,259.94,12167.0,259.88,260.55,259.56,259.94,12167.0
2021-03-25 12:10:00,259.88,260.14,258.99,260.1,6715.0,259.88,260.14,258.99,260.1,6715.0
2021-03-25 12:20:00,260.14,261.67,260.07,261.36,12065.0,260.14,261.67,260.07,261.36,12065.0
2021-03-25 12:30:00,261.34,261.44,260.1,260.1,7902.0,261.34,261.44,260.1,260.1,7902.0
2021-03-25 12:40:00,260.07,260.97,260.07,260.74,6887.0,260.07,260.97,260.07,260.74,6887.0
2021-03-25 12:50:00,260.75,261.06,260.51,260.56,8712.0,260.75,261.06,260.51,260.56,8712.0
2021-03-25 13:00:00,260.41,260.62,259.59,260.4,5900.0,260.41,260.62,259.59,260.4,5900.0
2021-03-25 13:10:00,260.43,261.82,260.42,261.16,10412.0,260.43,261.82,260.42,261.16,10412.0
2021-03-25 13:20:00,261.04,261.26,260.72,261.02,6912.0,261.04,261.26,260.72,261.02,6912.0
2021-03-25 13:30:00,260.99,261.33,259.8,260.31,8684.0,260.99,261.33,259.8,260.31,8684.0
2021-03-25 13:40:00,260.47,261.2,260.45,260.57,8043.0,260.47,261.2,260.45,260.57,8043.0
2021-03-25 13:50:00,260.6,260.88,259.98,260.02,8032.0,260.6,260.88,259.98,260.02,8032.0
2021-03-25 14:00:00,259.95,260.16,259.06,259.06,8238.0,259.95,260.16,259.06,259.06,8238.0
2021-03-25 14:10:00,259.12,259.7,258.8,259.7,6763.0,259.12,259.7,258.8,259.7,6763.0
2021-03-25 14:20:00,259.6,259.71,258.91,259.0,6089.0,259.6,259.71,258.91,259.0,6089.0
2021-03-25 14:30:00,259.03,260.89,258.83,260.85,7791.0,259.03,260.89,258.83,260.85,7791.0
2021-03-25 14:40:00,260.76,261.13,260.63,260.78,18846.0,260.76,261.13,260.63,260.78,18846.0
2021-03-25 14:50:00,260.98,262.28,260.91,262.28,5716.0,260.98,262.28,260.91,262.28,5716.0
2021-03-25 15:00:00,262.26,263.34,261.99,262.11,11733.0,262.26,263.34,261.99,262.11,11733.0
2021-03-25 15:10:00,262.04,262.49,261.6,261.97,6825.0,262.04,262.49,261.6,261.97,6825.0
2021-03-25 15:20:00,262.08,262.21,261.46,261.75,7250.0,262.08,262.21,261.46,261.75,7250.0
2021-03-25 15:30:00,261.84,262.29,261.41,261.83,12210.0,261.84,262.29,261.41,261.83,12210.0
2021-03-25 15:40:00,261.92,262.76,261.86,262.68,15432.0,261.92,262.76,261.86,262.68,15432.0
2021-03-25 15:50:00,262.9,262.96,261.95,262.04,47269.0,262.9,262.96,261.95,262.04,47269.0
2021-03-26 09:30:00,261.34,264.22,260.88,263.92,29320.0,261.34,264.22,260.88,263.92,29320.0
2021-03-26 09:40:00,263.81,264.68,262.94,264.5,6843.0,263.81,264.68,262.94,264.5,6843.0
2021-03-26 09:50:00,264.31,265.38,263.99,265.27,7910.0,264.31,265.38,263.99,265.27,7910.0
2021-03-26 10:00:00,265.51,266.2,264.3,265.86,14909.0,265.51,266.2,264.3,265.86,14909.0
2021-03-26 10:10:00,265.91,266.06,264.83,265.1,14517.0,265.91,266.06,264.83,265.1,14517.0
2021-03-26 10:20:00,265.01,266.1,264.16,265.88,39077.0,265.01,266.1,264.16,265.88,39077.0
2021-03-26 10:30:00,266.13,267.57,266.08,267.13,23719.0,266.13,267.57,266.08,267.13,23719.0
2021-03-26 10:40:00,267.22,267.51,266.63,266.71,12396.0,267.22,267.51,266.63,266.71,12396.0
2021-03-26 10:50:00,266.78,266.78,265.32,265.8,25287.0,266.78,266.78,265.32,265.8,25287.0
2021-03-26 11:00:00,265.96,266.02,265.3,265.44,23926.0,265.96,266.02,265.3,265.44,23926.0
2021-03-26 11:10:00,265.44,265.44,263.81,264.31,25952.0,265.44,265.44,263.81,264.31,25952.0
2021-03-26 11:20:00,264.44,264.63,263.8,264.18,34948.0,264.44,264.63,263.8,264.18,34948.0
2021-03-26 11:30:00,264.19,265.48,264.15,265.48,11945.0,264.19,265.48,264.15,265.48,11945.0
2021-03-26 11:40:00,265.51,266.34,265.19,265.33,14157.0,265.51,266.34,265.19,265.33,14157.0
2021-03-26 11:50:00,265.5,265.99,265.32,265.99,10106.0,265.5,265.99,265.32,265.99,10106.0
2021-03-26 12:00:00,266.1,266.38,264.74,265.27,32204.0,266.1,266.38,264.74,265.27,32204.0
2021-03-26 12:10:00,265.3,265.74,264.58,264.85,19030.0,265.3,265.74,264.58,264.85,19030.0
2021-03-26 12:20:00,264.85,265.45,264.5,265.23,27123.0,264.85,265.45,264.5,265.23,27123.0
2021-03-26 12:30:00,265.08,266.26,264.92,266.11,33634.0,265.08,266.26,264.92,266.11,33634.0
2021-03-26 12:40:00,265.94,266.08,265.15,265.41,10719.0,265.94,266.08,265.15,265.41,10719.0
2021-03-26 12:50:00,265.51,265.57,264.4,264.4,15159.0,265.51,265.57,264.4,264.4,15159.0
2021-03-26 13:00:00,264.53,265.05,264.5,264.59,18040.0,264.53,265.05,264.5,264.59,18040.0
2021-03-26 13:10:00,264.68,265.17,264.61,265.17,14697.0,264.68,265.17,264.61,265.17,14697.0
2021-03-26 13:20:00,265.34,265.59,265.0,265.45,21824.0,265.34,265.59,265.0,265.45,21824.0
2021-03-26 13:30:00,265.57,265.59,264.48,264.62,8424.0,265.57,265.59,264.48,264.62,8424.0
2021-03-26 13:40:00,264.6,264.68,263.4,263.42,10132.0,264.6,264.68,263.4,263.42,10132.0
2021-03-26 13:50:00,263.34,264.32,263.34,264.21,6089.0,263.34,264.32,263.34,264.21,6089.0
2021-03-26 14:00:00,264.41,264.53,263.28,263.33,13064.0,264.41,264.53,263.28,263.33,13064.0
2021-03-26 14:10:00,263.27,263.71,262.44,263.65,13313.0,263.27,263.71,262.44,263.65,13313.0
2021-03-26 14:20:00,263.52,264.8,263.51,264.57,22380.0,263.52,264.8,263.51,264.57,22380.0
2021-03-26 14:30:00,264.54,264.71,264.13,264.48,22810.0,264.54,264.71,264.13,264.48,22810.0
2021-03-26 14:40:00,264.5,264.63,262.83,262.83,13389.0,264.5,264.63,262.83,262.83,13389.0
2021-03-26 14:50:00,262.96,264.98,262.86,264.91,24586.0,262.96,264.98,262.86,264.91,24586.0
2021-03-26 15:00:00,264.86,265.14,264.6,264.65,22244.0,264.86,265.14,264.6,264.65,22244.0
2021-03-26 15:10:00,264.66,265.64,264.44,265.55,40076.0,264.66,265.64,264.44,265.55,40076.0
2021-03-26 15:20:00,265.56,265.96,265.07,265.82,19777.0,265.56,265.96,265.07,265.82,19777.0
2021-03-26 15:30:00,265.83,266.76,265.76,266.76,27681.0,265.83,266.76,265.76,266.76,27681.0
2021-03-26 15:40:00,266.76,267.23,266.49,267.19,34809.0,266.76,267.23,266.49,267.19,34809.0
2021-03-26 15:50:00,267.23,269.22,267.04,269.2,225145.0,267.23,269.22,267.04,269.2,225145.0
2021-03-29 09:30:00,267.38,270.53,265.5,269.71,33065.0,267.38,270.53,265.5,269.71,33065.0
2021-03-29 09:40:00,269.84,270.38,268.13,269.66,15808.0,269.84,270.38,268.13,269.66,15808.0
2021-03-29 09:50:00,269.84,270.6,268.47,269.35,66218.0,269.84,270.6,268.47,269.35,66218.0
2021-03-29 10:00:00,269.02,269.34,267.5,267.55,35632.0,269.02,269.34,267.5,267.55,35632.0
2021-03-29 10:10:00,267.44,269.69,267.04,269.69,13995.0,267.44,269.69,267.04,269.69,13995.0
2021-03-29 10:20:00,269.68,270.09,268.76,269.0,17709.0,269.68,270.09,268.76,269.0,17709.0
2021-03-29 10:30:00,269.05,270.57,268.45,270.33,17716.0,269.05,270.57,268.45,270.33,17716.0
2021-03-29 10:40:00,270.1,270.99,269.91,269.91,18680.0,270.1,270.99,269.91,269.91,18680.0
2021-03-29 10:50:00,269.78,270.63,269.77,270.32,22585.0,269.78,270.63,269.77,270.32,22585.0
2021-03-29 11:00:00,270.18,270.32,268.94,269.93,14347.0,270.18,270.32,268.94,269.93,14347.0
2021-03-29 11:10:00,270.1,270.5,269.25,269.39,19957.0,270.1,270.5,269.25,269.39,19957.0
2021-03-29 11:20:00,269.36,270.2,269.12,269.38,30353.0,269.36,270.2,269.12,269.38,30353.0
2021-03-29 11:30:00,269.46,270.18,269.02,269.46,15091.0,269.46,270.18,269.02,269.46,15091.0
2021-03-29 11:40:00,269.43,269.93,269.41,269.64,5793.0,269.43,269.93,269.41,269.64,5793.0
2021-03-29 11:50:00,269.54,270.88,269.44,270.21,16506.0,269.54,270.88,269.44,270.21,16506.0
2021-03-29 12:00:00,270.01,270.45,269.13,269.19,7981.0,270.01,270.45,269.13,269.19,7981.0
2021-03-29 12:10:00,269.18,269.33,268.68,269.09,10477.0,269.18,269.33,268.68,269.09,10477.0
2021-03-29 12:20:00,269.03,269.69,268.95,269.69,11187.0,269.03,269.69,268.95,269.69,11187.0
2021-03-29 12:30:00,269.64,270.22,269.59,270.22,11742.0,269.64,270.22,269.59,270.22,11742.0
2021-03-29 12:40:00,270.2,271.67,270.13,271.38,15674.0,270.2,271.67,270.13,271.38,15674.0
2021-03-29 12:50:00,271.39,272.47,271.32,272.45,9559.0,271.39,272.47,271.32,272.45,9559.0
2021-03-29 13:00:00,272.61,273.1,272.2,272.63,13168.0,272.61,273.1,272.2,272.63,13168.0
2021-03-29 13:10:00,272.69,272.92,272.23,272.73,12700.0,272.69,272.92,272.23,272.73,12700.0
2021-03-29 13:20:00,272.86,273.09,271.51,271.52,11531.0,272.86,273.09,271.51,271.52,11531.0
2021-03-29 13:30:00,271.29,272.88,271.29,271.96,9120.0,271.29,272.88,271.29,271.96,9120.0
2021-03-29 13:40:00,271.89,272.39,271.65,272.02,4593.0,271.89,272.39,271.65,272.02,4593.0
2021-03-29 13:50:00,272.11,272.23,270.79,271.04,6437.0,272.11,272.23,270.79,271.04,6437.0
2021-03-29 14:00:00,271.06,271.37,270.79,270.98,12900.0,271.06,271.37,270.79,270.98,12900.0
2021-03-29 14:10:00,270.96,271.18,270.5,270.92,8584.0,270.96,271.18,270.5,270.92,8584.0
2021-03-29 14:20:00,270.99,271.32,270.77,271.3,11828.0,270.99,271.32,270.77,271.3,11828.0
2021-03-29 14:30:00,271.19,271.23,269.95,270.0,12463.0,271.19,271.23,269.95,270.0,12463.0
2021-03-29 14:40:00,269.98,270.91,269.88,270.57,11084.0,269.98,270.91,269.88,270.57,11084.0
2021-03-29 14:50:00,270.42,270.69,269.73,270.01,7091.0,270.42,270.69,269.73,270.01,7091.0
2021-03-29 15:00:00,270.61,271.19,270.45,270.65,8856.0,270.61,271.19,270.45,270.65,8856.0
2021-03-29 15:10:00,270.53,270.82,270.26,270.69,10970.0,270.53,270.82,270.26,270.69,10970.0
2021-03-29 15:20:00,270.72,271.46,270.46,271.46,14108.0,270.72,271.46,270.46,271.46,14108.0
2021-03-29 15:30:00,271.54,271.87,271.39,271.51,19766.0,271.54,271.87,271.39,271.51,19766.0
2021-03-29 15:40:00,271.54,271.75,270.84,271.31,31724.0,271.54,271.75,270.84,271.31,31724.0
2021-03-29 15:50:00,271.38,271.66,270.2,270.9,76589.0,271.38,271.66,270.2,270.9,76589.0
2021-03-30 09:30:00,268.18,268.18,266.01,267.87,19709.0,268.18,268.18,266.01,267.87,19709.0
2021-03-30 09:40:00,267.4,268.24,266.7,267.57,10117.0,267.4,268.24,266.7,267.57,10117.0
2021-03-30 09:50:00,267.86,268.16,266.84,267.57,5749.0,267.86,268.16,266.84,267.57,5749.0
2021-03-30 10:00:00,267.66,267.96,266.57,266.78,5397.0,267.66,267.96,266.57,266.78,5397.0
2021-03-30 10:10:00,266.49,266.67,265.57,265.59,5185.0,266.49,266.67,265.57,265.59,5185.0
2021-03-30 10:20:00,265.37,265.94,264.47,265.86,5370.0,265.37,265.94,264.47,265.86,5370.0
2021-03-30 10:30:00,266.39,267.27,266.23,266.99,6214.0,266.39,267.27,266.23,266.99,6214.0
2021-03-30 10:40:00,266.77,269.14,266.77,268.56,13743.0,266.77,269.14,266.77,268.56,13743.0
2021-03-30 10:50:00,268.71,268.95,267.98,268.95,7884.0,268.71,268.95,267.98,268.95,7884.0
2021-03-30 11:00:00,269.13,270.36,268.98,269.94,16743.0,269.13,270.36,268.98,269.94,16743.0
2021-03-30 11:10:00,270.08,270.78,269.89,270.77,15777.0,270.08,270.78,269.89,270.77,15777.0
2021-03-30 11:20:00,270.77,270.8,270.09,270.28,14575.0,270.77,270.8,270.09,270.28,14575.0
2021-03-30 11:30:00,270.28,271.69,270.27,271.69,15327.0,270.28,271.69,270.27,271.69,15327.0
2021-03-30 11:40:00,271.69,271.9,270.53,270.73,31169.0,271.69,271.9,270.53,270.73,31169.0
2021-03-30 11:50:00,270.61,270.61,269.6,269.71,9639.0,270.61,270.61,269.6,269.71,9639.0
2021-03-30 12:00:00,269.53,269.53,269.01,269.02,4691.0,269.53,269.53,269.01,269.02,4691.0
2021-03-30 12:10:00,269.04,269.04,268.14,268.14,3900.0,269.04,269.04,268.14,268.14,3900.0
2021-03-30 12:20:00,268.14,268.94,268.14,268.76,3810.0,268.14,268.94,268.14,268.76,3810.0
2021-03-30 12:30:00,268.92,269.19,268.48,268.85,7000.0,268.92,269.19,268.48,268.85,7000.0
2021-03-30 12:40:00,268.86,268.86,268.27,268.56,5851.0,268.86,268.86,268.27,268.56,5851.0
2021-03-30 12:50:00,268.42,268.64,267.92,268.24,5125.0,268.42,268.64,267.92,268.24,5125.0
2021-03-30 13:00:00,268.21,268.21,267.66,267.79,2400.0,268.21,268.21,267.66,267.79,2400.0
2021-03-30 13:10:00,267.89,268.55,267.89,268.39,4604.0,267.89,268.55,267.89,268.39,4604.0
2021-03-30 13:20:00,268.48,269.1,268.31,268.9,11140.0,268.48,269.1,268.31,268.9,11140.0
2021-03-30 13:30:00,268.99,269.04,268.02,268.28,9226.0,268.99,269.04,268.02,268.28,9226.0
2021-03-30 13:40:00,268.19,268.46,268.07,268.08,5304.0,268.19,268.46,268.07,268.08,5304.0
2021-03-30 13:50:00,268.19,268.6,268.08,268.09,5900.0,268.19,268.6,268.08,268.09,5900.0
2021-03-30 14:00:00,268.07,268.15,267.78,268.0,7488.0,268.07,268.15,267.78,268.0,7488.0
2021-03-30 14:10:00,267.69,268.33,267.59,268.05,5852.0,267.69,268.33,267.59,268.05,5852.0
2021-03-30 14:20:00,268.16,268.3,267.72,268.03,5082.0,268.16,268.3,267.72,268.03,5082.0
2021-03-30 14:30:00,267.93,268.83,267.93,268.44,7583.0,267.93,268.83,267.93,268.44,7583.0
2021-03-30 14:40:00,268.46,268.66,267.92,268.38,6711.0,268.46,268.66,267.92,268.38,6711.0
2021-03-30 14:50:00,268.43,269.02,268.29,268.84,8741.0,268.43,269.02,268.29,268.84,8741.0
2021-03-30 15:00:00,268.75,269.25,268.28,269.04,63190.0,268.75,269.25,268.28,269.04,63190.0
2021-03-30 15:10:00,269.0,269.18,268.73,269.03,14517.0,269.0,269.18,268.73,269.03,14517.0
2021-03-30 15:20:00,269.16,269.24,268.11,268.31,7044.0,269.16,269.24,268.11,268.31,7044.0
2021-03-30 15:30:00,268.35,268.92,268.31,268.34,17169.0,268.35,268.92,268.31,268.34,17169.0
2021-03-30 15:40:00,268.34,269.0,268.31,268.79,16173.0,268.34,269.0,268.31,268.79,16173.0
2021-03-30 15:50:00,268.17,268.85,267.51,268.68,78396.0,268.17,268.85,267.51,268.68,78396.0
2021-03-31 09:30:00,269.79,275.68,269.65,274.99,61760.0,269.79,275.68,269.65,274.99,61760.0
2021-03-31 09:40:00,274.97,276.14,274.18,276.13,19879.0,274.97,276.14,274.18,276.13,19879.0
2021-03-31 09:50:00,276.25,277.65,275.68,277.38,52353.0,276.25,277.65,275.68,277.38,52353.0
2021-03-31 10:00:00,277.36,277.6,275.69,275.92,55557.0,277.36,277.6,275.69,275.92,55557.0
2021-03-31 10:10:00,276.27,276.5,275.2,276.21,18901.0,276.27,276.5,275.2,276.21,18901.0
2021-03-31 10:20:00,276.39,276.57,275.6,275.61,29565.0,276.39,276.57,275.6,275.61,29565.0
2021-03-31 10:30:00,275.62,276.09,275.41,275.8,20045.0,275.62,276.09,275.41,275.8,20045.0
2021-03-31 10:40:00,275.93,278.24,275.93,277.81,45946.0,275.93,278.24,275.93,277.81,45946.0
2021-03-31 10:50:00,277.77,278.45,276.54,276.67,11919.0,277.77,278.45,276.54,276.67,11919.0
2021-03-31 11:00:00,276.72,276.82,276.39,276.54,8148.0,276.72,276.82,276.39,276.54,8148.0
2021-03-31 11:10:00,276.63,276.99,276.25,276.5,21122.0,276.63,276.99,276.25,276.5,21122.0
2021-03-31 11:20:00,276.3,276.59,276.04,276.34,20992.0,276.3,276.59,276.04,276.34,20992.0
2021-03-31 11:30:00,276.41,277.38,276.34,277.19,13993.0,276.41,277.38,276.34,277.19,13993.0
2021-03-31 11:40:00,277.19,277.51,276.56,277.43,14395.0,277.19,277.51,276.56,277.43,14395.0
2021-03-31 11:50:00,277.52,278.25,277.5,278.16,11699.0,277.52,278.25,277.5,278.16,11699.0
2021-03-31 12:00:00,278.18,278.7,278.14,278.36,6302.0,278.18,278.7,278.14,278.36,6302.0
2021-03-31 12:10:00,278.29,278.46,277.99,278.2,6066.0,278.29,278.46,277.99,278.2,6066.0
2021-03-31 12:20:00,278.15,278.94,278.14,278.77,4517.0,278.15,278.94,278.14,278.77,4517.0
2021-03-31 12:30:00,278.85,279.18,278.54,279.18,9971.0,278.85,279.18,278.54,279.18,9971.0
2021-03-31 12:40:00,279.12,279.13,278.26,278.53,7342.0,279.12,279.13,278.26,278.53,7342.0
2021-03-31 12:50:00,278.53,278.53,278.04,278.52,6515.0,278.53,278.53,278.04,278.52,6515.0
2021-03-31 13:00:00,278.45,279.12,278.18,279.12,72902.0,278.45,279.12,278.18,279.12,72902.0
2021-03-31 13:10:00,279.01,279.44,279.01,279.03,14968.0,279.01,279.44,279.01,279.03,14968.0
2021-03-31 13:20:00,278.88,279.53,278.78,279.45,6590.0,278.88,279.53,278.78,279.45,6590.0
2021-03-31 13:30:00,279.56,279.66,278.59,278.6,25340.0,279.56,279.66,278.59,278.6,25340.0
2021-03-31 13:40:00,278.51,278.62,277.9,277.97,8086.0,278.51,278.62,277.9,277.97,8086.0
2021-03-31 13:50:00,277.91,278.55,277.87,278.06,9819.0,277.91,278.55,277.87,278.06,9819.0
2021-03-31 14:00:00,278.06,278.17,277.63,277.63,9342.0,278.06,278.17,277.63,277.63,9342.0
2021-03-31 14:10:00,277.57,277.85,277.27,277.28,24721.0,277.57,277.85,277.27,277.28,24721.0
2021-03-31 14:20:00,277.33,277.46,276.89,277.22,20264.0,277.33,277.46,276.89,277.22,20264.0
2021-03-31 14:30:00,277.28,277.9,277.21,277.42,14211.0,277.28,277.9,277.21,277.42,14211.0
2021-03-31 14:40:00,277.39,277.39,276.69,277.14,12614.0,277.39,277.39,276.69,277.14,12614.0
2021-03-31 14:50:00,277.27,278.38,277.22,278.07,14307.0,277.27,278.38,277.22,278.07,14307.0
2021-03-31 15:00:00,278.21,278.56,277.65,278.31,34203.0,278.21,278.56,277.65,278.31,34203.0
2021-03-31 15:10:00,278.18,278.43,277.73,278.06,9754.0,278.18,278.43,277.73,278.06,9754.0
2021-03-31 15:20:00,278.05,278.4,277.92,278.01,11816.0,278.05,278.4,277.92,278.01,11816.0
2021-03-31 15:30:00,277.98,278.29,277.42,278.12,16430.0,277.98,278.29,277.42,278.12,16430.0
2021-03-31 15:40:00,278.03,278.42,277.78,278.25,24882.0,278.03,278.42,277.78,278.25,24882.0
2021-03-31 15:50:00,278.18,278.6,276.62,277.06,102168.0,278.18,278.6,276.62,277.06,102168.0
2021-04-01 09:30:00,277.81,284.39,277.8,283.12,180610.0,277.81,284.39,277.8,283.12,180610.0
2021-04-01 09:40:00,283.37,284.45,282.18,283.71,19106.0,283.37,284.45,282.18,283.71,19106.0
2021-04-01 09:50:00,283.46,283.83,282.7,283.6,25537.0,283.46,283.83,282.7,283.6,25537.0
2021-04-01 10:00:00,283.6,284.25,282.16,284.18,19212.0,283.6,284.25,282.16,284.18,19212.0
2021-04-01 10:10:00,284.0,284.85,283.79,284.38,13923.0,284.0,284.85,283.79,284.38,13923.0
2021-04-01 10:20:00,284.21,285.42,283.97,284.74,17505.0,284.21,285.42,283.97,284.74,17505.0
2021-04-01 10:30:00,284.84,285.54,284.42,284.91,6507.0,284.84,285.54,284.42,284.91,6507.0
2021-04-01 10:40:00,284.89,285.59,284.76,285.1,26984.0,284.89,285.59,284.76,285.1,26984.0
2021-04-01 10:50:00,285.2,285.46,284.73,285.19,21255.0,285.2,285.46,284.73,285.19,21255.0
2021-04-01 11:00:00,285.39,285.39,284.54,284.96,17741.0,285.39,285.39,284.54,284.96,17741.0
2021-04-01 11:10:00,284.84,285.09,284.0,284.05,24751.0,284.84,285.09,284.0,284.05,24751.0
2021-04-01 11:20:00,284.11,284.59,283.58,284.31,7263.0,284.11,284.59,283.58,284.31,7263.0
2021-04-01 11:30:00,284.38,285.15,284.35,285.09,49829.0,284.38,285.15,284.35,285.09,49829.0
2021-04-01 11:40:00,285.18,285.47,284.63,285.28,12049.0,285.18,285.47,284.63,285.28,12049.0
2021-04-01 11:50:00,285.1,285.31,284.92,285.12,8230.0,285.1,285.31,284.92,285.12,8230.0
2021-04-01 12:00:00,285.14,285.64,285.0,285.09,9114.0,285.14,285.64,285.0,285.09,9114.0
2021-04-01 12:10:00,284.94,285.28,284.55,285.09,13231.0,284.94,285.28,284.55,285.09,13231.0
2021-04-01 12:20:00,285.09,285.22,284.6,284.87,8929.0,285.09,285.22,284.6,284.87,8929.0
2021-04-01 12:30:00,284.98,285.08,283.78,284.0,5817.0,284.98,285.08,283.78,284.0,5817.0
2021-04-01 12:40:00,283.95,284.25,283.45,283.45,6869.0,283.95,284.25,283.45,283.45,6869.0
2021-04-01 12:50:00,283.31,283.61,283.19,283.59,4407.0,283.31,283.61,283.19,283.59,4407.0
2021-04-01 13:00:00,283.65,283.92,283.01,283.17,5475.0,283.65,283.92,283.01,283.17,5475.0
2021-04-01 13:10:00,283.21,283.25,282.52,282.61,6991.0,283.21,283.25,282.52,282.61,6991.0
2021-04-01 13:20:00,282.6,282.91,282.55,282.64,5642.0,282.6,282.91,282.55,282.64,5642.0
2021-04-01 13:30:00,282.74,283.83,282.72,283.67,9683.0,282.74,283.83,282.72,283.67,9683.0
2021-04-01 13:40:00,283.74,284.1,283.57,283.67,10087.0,283.74,284.1,283.57,283.67,10087.0
2021-04-01 13:50:00,283.87,284.5,283.79,284.23,11600.0,283.87,284.5,283.79,284.23,11600.0
2021-04-01 14:00:00,284.23,284.64,284.06,284.1,10488.0,284.23,284.64,284.06,284.1,10488.0
2021-04-01 14:10:00,284.06,285.15,284.06,284.85,13610.0,284.06,285.15,284.06,284.85,13610.0
2021-04-01 14:20:00,284.9,285.38,284.63,285.36,22692.0,284.9,285.38,284.63,285.36,22692.0
2021-04-01 14:30:00,285.39,285.46,284.65,285.03,29059.0,285.39,285.46,284.65,285.03,29059.0
2021-04-01 14:40:00,285.0,285.06,284.58,284.6,11683.0,285.0,285.06,284.58,284.6,11683.0
2021-04-01 14:50:00,284.6,285.14,284.51,284.6,24121.0,284.6,285.14,284.51,284.6,24121.0
2021-04-01 15:00:00,284.5,284.62,283.85,284.21,20272.0,284.5,284.62,283.85,284.21,20272.0
2021-04-01 15:10:00,284.21,284.36,283.8,283.82,17476.0,284.21,284.36,283.8,283.82,17476.0
2021-04-01 15:20:00,283.72,283.81,283.33,283.6,16891.0,283.72,283.81,283.33,283.6,16891.0
2021-04-01 15:30:00,283.53,283.79,282.95,283.1,22895.0,283.53,283.79,282.95,283.1,22895.0
2021-04-01 15:40:00,283.1,283.59,282.88,283.59,30149.0,283.1,283.59,282.88,283.59,30149.0
2021-04-01 15:50:00,283.72,284.36,283.65,283.91,79642.0,283.72,284.36,283.65,283.91,79642.0
2021-04-05 09:30:00,285.45,286.74,285.04,285.19,29764.0,285.45,286.74,285.04,285.19,29764.0
2021-04-05 09:40:00,285.45,286.68,284.72,286.61,16280.0,285.45,286.68,284.72,286.61,16280.0
2021-04-05 09:50:00,286.82,287.95,286.65,287.07,15909.0,286.82,287.95,286.65,287.07,15909.0
2021-04-05 10:00:00,286.87,286.87,284.28,284.85,12958.0,286.87,286.87,284.28,284.85,12958.0
2021-04-05 10:10:00,285.07,285.53,284.77,285.24,14184.0,285.07,285.53,284.77,285.24,14184.0
2021-04-05 10:20:00,285.2,286.0,284.98,285.54,10210.0,285.2,286.0,284.98,285.54,10210.0
2021-04-05 10:30:00,285.52,286.67,285.34,286.05,12162.0,285.52,286.67,285.34,286.05,12162.0
2021-04-05 10:40:00,286.4,286.82,286.05,286.59,6173.0,286.4,286.82,286.05,286.59,6173.0
2021-04-05 10:50:00,286.53,286.99,286.31,286.31,12171.0,286.53,286.99,286.31,286.31,12171.0
2021-04-05 11:00:00,286.46,286.46,285.06,285.5,8154.0,286.46,286.46,285.06,285.5,8154.0
2021-04-05 11:10:00,285.62,286.42,285.32,286.13,6456.0,285.62,286.42,285.32,286.13,6456.0
2021-04-05 11:20:00,286.02,286.24,285.56,286.11,6763.0,286.02,286.24,285.56,286.11,6763.0
2021-04-05 11:30:00,285.99,286.95,285.87,286.64,7546.0,285.99,286.95,285.87,286.64,7546.0
2021-04-05 11:40:00,286.74,286.74,286.01,286.36,7585.0,286.74,286.74,286.01,286.36,7585.0
2021-04-05 11:50:00,286.35,286.85,286.06,286.28,8145.0,286.35,286.85,286.06,286.28,8145.0
2021-04-05 12:00:00,286.47,286.57,286.05,286.19,5554.0,286.47,286.57,286.05,286.19,5554.0
2021-04-05 12:10:00,286.34,286.92,286.16,286.77,8919.0,286.34,286.92,286.16,286.77,8919.0
2021-04-05 12:20:00,286.78,287.45,286.69,287.38,5013.0,286.78,287.45,286.69,287.38,5013.0
2021-04-05 12:30:00,287.48,288.15,287.48,288.15,10930.0,287.48,288.15,287.48,288.15,10930.0
2021-04-05 12:40:00,288.16,288.29,287.63,288.28,7206.0,288.16,288.29,287.63,288.28,7206.0
2021-04-05 12:50:00,288.12,288.41,287.75,287.77,5664.0,288.12,288.41,287.75,287.77,5664.0
2021-04-05 13:00:00,287.89,287.98,287.58,287.58,5953.0,287.89,287.98,287.58,287.58,5953.0
2021-04-05 13:10:00,287.53,288.37,287.53,288.37,6152.0,287.53,288.37,287.53,288.37,6152.0
2021-04-05 13:20:00,288.39,288.47,287.74,287.74,12124.0,288.39,288.47,287.74,287.74,12124.0
2021-04-05 13:30:00,287.56,288.22,287.56,287.84,6694.0,287.56,288.22,287.56,287.84,6694.0
2021-04-05 13:40:00,287.81,288.12,287.61,288.03,6845.0,287.81,288.12,287.61,288.03,6845.0
2021-04-05 13:50:00,288.12,288.61,288.11,288.23,7247.0,288.12,288.61,288.11,288.23,7247.0
2021-04-05 14:00:00,288.35,288.67,288.15,288.67,5550.0,288.35,288.67,288.15,288.67,5550.0
2021-04-05 14:10:00,288.74,288.78,288.34,288.49,5877.0,288.74,288.78,288.34,288.49,5877.0
2021-04-05 14:20:00,288.61,289.12,288.61,289.07,13319.0,288.61,289.12,288.61,289.07,13319.0
2021-04-05 14:30:00,289.08,289.35,289.01,289.21,9273.0,289.08,289.35,289.01,289.21,9273.0
2021-04-05 14:40:00,289.35,289.42,288.58,288.74,6889.0,289.35,289.42,288.58,288.74,6889.0
2021-04-05 14:50:00,288.66,288.92,288.37,288.92,10938.0,288.66,288.92,288.37,288.92,10938.0
2021-04-05 15:00:00,288.92,288.97,287.74,287.83,9714.0,288.92,288.97,287.74,287.83,9714.0
2021-04-05 15:10:00,287.83,288.08,287.56,288.04,7555.0,287.83,288.08,287.56,288.04,7555.0
2021-04-05 15:20:00,288.14,288.5,287.83,287.98,12070.0,288.14,288.5,287.83,287.98,12070.0
2021-04-05 15:30:00,287.82,288.1,287.13,288.01,17462.0,287.82,288.1,287.13,288.01,17462.0
2021-04-05 15:40:00,287.92,288.59,287.57,288.23,16251.0,287.92,288.59,287.57,288.23,16251.0
2021-04-05 15:50:00,288.15,288.8,287.59,288.3,53052.0,288.15,288.8,287.59,288.3,53052.0
2021-04-06 09:30:00,286.86,287.9,285.0,286.27,22001.0,286.86,287.9,285.0,286.27,22001.0
2021-04-06 09:40:00,285.76,286.29,284.76,286.11,14240.0,285.76,286.29,284.76,286.11,14240.0
2021-04-06 09:50:00,285.5,287.3,285.5,287.3,9717.0,285.5,287.3,285.5,287.3,9717.0
2021-04-06 10:00:00,287.4,287.57,285.78,285.78,7605.0,287.4,287.57,285.78,285.78,7605.0
2021-04-06 10:10:00,285.67,286.05,285.25,285.86,4600.0,285.67,286.05,285.25,285.86,4600.0
2021-04-06 10:20:00,285.65,286.2,285.29,285.91,7129.0,285.65,286.2,285.29,285.91,7129.0
2021-04-06 10:30:00,285.62,286.39,285.44,286.25,6273.0,285.62,286.39,285.44,286.25,6273.0
2021-04-06 10:40:00,286.5,287.24,286.5,286.74,4907.0,286.5,287.24,286.5,286.74,4907.0
2021-04-06 10:50:00,286.64,287.12,286.34,286.53,12440.0,286.64,287.12,286.34,286.53,12440.0
2021-04-06 11:00:00,286.73,287.21,286.31,287.21,6044.0,286.73,287.21,286.31,287.21,6044.0
2021-04-06 11:10:00,287.24,288.58,287.24,288.18,7348.0,287.24,288.58,287.24,288.18,7348.0
2021-04-06 11:20:00,288.41,288.63,287.6,287.6,3200.0,288.41,288.63,287.6,287.6,3200.0
2021-04-06 11:30:00,287.38,287.8,287.07,287.16,8800.0,287.38,287.8,287.07,287.16,8800.0
2021-04-06 11:40:00,286.96,288.1,286.93,287.87,5500.0,286.96,288.1,286.93,287.87,5500.0
2021-04-06 11:50:00,287.82,288.42,287.76,288.33,5565.0,287.82,288.42,287.76,288.33,5565.0
2021-04-06 12:00:00,288.5,288.53,287.72,288.09,4887.0,288.5,288.53,287.72,288.09,4887.0
2021-04-06 12:10:00,288.19,288.19,287.62,287.62,3863.0,288.19,288.19,287.62,287.62,3863.0
2021-04-06 12:20:00,287.68,288.08,287.55,287.58,2646.0,287.68,288.08,287.55,287.58,2646.0
2021-04-06 12:30:00,287.44,288.06,287.33,287.76,5848.0,287.44,288.06,287.33,287.76,5848.0
2021-04-06 12:40:00,287.68,288.12,287.67,287.85,3438.0,287.68,288.12,287.67,287.85,3438.0
2021-04-06 12:50:00,287.88,287.91,287.46,287.62,3482.0,287.88,287.91,287.46,287.62,3482.0
2021-04-06 13:00:00,287.53,287.53,286.51,286.51,2702.0,287.53,287.53,286.51,286.51,2702.0
2021-04-06 13:10:00,286.43,286.5,285.54,285.54,5815.0,286.43,286.5,285.54,285.54,5815.0
2021-04-06 13:20:00,285.66,285.77,285.11,285.46,7935.0,285.66,285.77,285.11,285.46,7935.0
2021-04-06 13:30:00,285.35,286.31,285.14,285.86,37862.0,285.35,286.31,285.14,285.86,37862.0
2021-04-06 13:40:00,285.78,286.67,285.77,285.82,14545.0,285.78,286.67,285.77,285.82,14545.0
2021-04-06 13:50:00,285.67,286.07,285.61,286.07,7156.0,285.67,286.07,285.61,286.07,7156.0
2021-04-06 14:00:00,285.99,286.5,285.97,286.22,6658.0,285.99,286.5,285.97,286.22,6658.0
2021-04-06 14:10:00,286.22,286.64,286.22,286.41,6343.0,286.22,286.64,286.22,286.41,6343.0
2021-04-06 14:20:00,286.29,286.79,286.29,286.67,6626.0,286.29,286.79,286.29,286.67,6626.0
2021-04-06 14:30:00,286.79,286.91,285.93,286.47,10394.0,286.79,286.91,285.93,286.47,10394.0
2021-04-06 14:40:00,286.61,287.04,286.61,286.86,3821.0,286.61,287.04,286.61,286.86,3821.0
2021-04-06 14:50:00,286.79,286.99,286.52,286.94,3200.0,286.79,286.99,286.52,286.94,3200.0
2021-04-06 15:00:00,286.92,286.92,285.04,285.05,10831.0,286.92,286.92,285.04,285.05,10831.0
2021-04-06 15:10:00,285.17,285.8,285.1,285.73,10109.0,285.17,285.8,285.1,285.73,10109.0
2021-04-06 15:20:00,285.75,286.19,285.75,286.06,11012.0,285.75,286.19,285.75,286.06,11012.0
2021-04-06 15:30:00,286.14,286.39,285.87,285.92,11339.0,286.14,286.39,285.87,285.92,11339.0
2021-04-06 15:40:00,285.93,286.13,285.39,285.47,21749.0,285.93,286.13,285.39,285.47,21749.0
2021-04-06 15:50:00,285.36,285.8,284.64,285.49,75101.0,285.36,285.8,284.64,285.49,75101.0
2021-04-07 09:30:00,286.48,286.83,283.24,284.0,35619.0,286.48,286.83,283.24,284.0,35619.0
2021-04-07 09:40:00,283.88,285.81,283.87,285.4,7331.0,283.88,285.81,283.87,285.4,7331.0
2021-04-07 09:50:00,285.59,286.3,285.48,285.85,4202.0,285.59,286.3,285.48,285.85,4202.0
2021-04-07 10:00:00,285.84,287.31,285.71,286.75,10890.0,285.84,287.31,285.71,286.75,10890.0
2021-04-07 10:10:00,286.57,287.51,286.57,287.03,5501.0,286.57,287.51,286.57,287.03,5501.0
2021-04-07 10:20:00,287.33,287.39,286.62,287.34,4794.0,287.33,287.39,286.62,287.34,4794.0
2021-04-07 10:30:00,287.5,287.59,286.75,287.28,6458.0,287.5,287.59,286.75,287.28,6458.0
2021-04-07 10:40:00,287.25,287.38,286.17,286.61,12554.0,287.25,287.38,286.17,286.61,12554.0
2021-04-07 10:50:00,286.57,286.57,285.62,285.97,5196.0,286.57,286.57,285.62,285.97,5196.0
2021-04-07 11:00:00,285.94,286.63,285.94,286.12,4483.0,285.94,286.63,285.94,286.12,4483.0
2021-04-07 11:10:00,286.31,286.5,285.93,286.21,7969.0,286.31,286.5,285.93,286.21,7969.0
2021-04-07 11:20:00,286.23,286.35,285.24,285.24,3825.0,286.23,286.35,285.24,285.24,3825.0
2021-04-07 11:30:00,285.26,285.35,284.75,284.89,4500.0,285.26,285.35,284.75,284.89,4500.0
2021-04-07 11:40:00,284.88,285.35,284.71,285.16,5960.0,284.88,285.35,284.71,285.16,5960.0
2021-04-07 11:50:00,285.19,285.81,285.19,285.75,7367.0,285.19,285.81,285.19,285.75,7367.0
2021-04-07 12:00:00,285.88,286.2,285.87,285.91,7630.0,285.88,286.2,285.87,285.91,7630.0
2021-04-07 12:10:00,285.87,285.87,284.81,284.97,8478.0,285.87,285.87,284.81,284.97,8478.0
2021-04-07 12:20:00,285.01,285.38,284.85,284.97,7019.0,285.01,285.38,284.85,284.97,7019.0
2021-04-07 12:30:00,284.82,285.31,284.82,285.11,5412.0,284.82,285.31,284.82,285.11,5412.0
2021-04-07 12:40:00,285.06,285.24,284.74,285.06,9071.0,285.06,285.24,284.74,285.06,9071.0
2021-04-07 12:50:00,285.21,285.34,285.06,285.16,5261.0,285.21,285.34,285.06,285.16,5261.0
2021-04-07 13:00:00,285.18,285.72,285.01,285.01,10481.0,285.18,285.72,285.01,285.01,10481.0
2021-04-07 13:10:00,285.1,285.51,284.93,285.18,4521.0,285.1,285.51,284.93,285.18,4521.0
2021-04-07 13:20:00,285.18,285.54,285.09,285.19,5760.0,285.18,285.54,285.09,285.19,5760.0
2021-04-07 13:30:00,285.19,285.67,285.19,285.41,1527.0,285.19,285.67,285.19,285.41,1527.0
2021-04-07 13:40:00,285.57,285.61,285.38,285.48,4325.0,285.57,285.61,285.38,285.48,4325.0
2021-04-07 13:50:00,285.48,286.0,285.48,285.98,7037.0,285.48,286.0,285.48,285.98,7037.0
2021-04-07 14:00:00,286.13,286.34,285.93,286.15,5772.0,286.13,286.34,285.93,286.15,5772.0
2021-04-07 14:10:00,286.26,286.72,286.26,286.64,4679.0,286.26,286.72,286.26,286.64,4679.0
2021-04-07 14:20:00,286.55,287.03,286.26,287.01,9130.0,286.55,287.03,286.26,287.01,9130.0
2021-04-07 14:30:00,286.93,287.01,286.43,286.51,4435.0,286.93,287.01,286.43,286.51,4435.0
2021-04-07 14:40:00,286.55,286.67,286.35,286.38,7250.0,286.55,286.67,286.35,286.38,7250.0
2021-04-07 14:50:00,286.32,286.69,285.96,286.09,4097.0,286.32,286.69,285.96,286.09,4097.0
2021-04-07 15:00:00,286.19,286.33,285.86,285.86,5665.0,286.19,286.33,285.86,285.86,5665.0
2021-04-07 15:10:00,285.97,286.09,285.47,285.56,5049.0,285.97,286.09,285.47,285.56,5049.0
2021-04-07 15:20:00,285.59,285.79,285.11,285.47,6668.0,285.59,285.79,285.11,285.47,6668.0
2021-04-07 15:30:00,285.42,285.6,284.99,285.42,9381.0,285.42,285.6,284.99,285.42,9381.0
2021-04-07 15:40:00,285.5,285.97,285.1,285.8,18712.0,285.5,285.97,285.1,285.8,18712.0
2021-04-07 15:50:00,285.67,286.23,285.35,286.03,44693.0,285.67,286.23,285.35,286.03,44693.0
2021-04-08 09:30:00,289.29,296.66,288.64,295.99,58741.0,289.29,296.66,288.64,295.99,58741.0
2021-04-08 09:40:00,296.07,297.76,295.39,297.16,46102.0,296.07,297.76,295.39,297.16,46102.0
2021-04-08 09:50:00,296.88,297.64,293.5,293.5,23642.0,296.88,297.64,293.5,293.5,23642.0
2021-04-08 10:00:00,293.63,294.32,292.91,293.38,30530.0,293.63,294.32,292.91,293.38,30530.0
2021-04-08 10:10:00,293.16,293.49,292.44,293.34,17695.0,293.16,293.49,292.44,293.34,17695.0
2021-04-08 10:20:00,293.41,294.72,293.27,294.09,14801.0,293.41,294.72,293.27,294.09,14801.0
2021-04-08 10:30:00,294.04,294.25,293.26,293.5,16177.0,294.04,294.25,293.26,293.5,16177.0
2021-04-08 10:40:00,293.57,293.78,293.02,293.56,13894.0,293.57,293.78,293.02,293.56,13894.0
2021-04-08 10:50:00,293.5,293.72,292.86,293.4,9645.0,293.5,293.72,292.86,293.4,9645.0
2021-04-08 11:00:00,293.5,294.19,293.43,293.55,11154.0,293.5,294.19,293.43,293.55,11154.0
2021-04-08 11:10:00,293.5,293.7,293.1,293.6,10996.0,293.5,293.7,293.1,293.6,10996.0
2021-04-08 11:20:00,293.6,294.03,293.52,293.6,52788.0,293.6,294.03,293.52,293.6,52788.0
2021-04-08 11:30:00,293.6,293.6,293.02,293.45,10562.0,293.6,293.6,293.02,293.45,10562.0
2021-04-08 11:40:00,293.49,293.58,293.29,293.45,10496.0,293.49,293.58,293.29,293.45,10496.0
2021-04-08 11:50:00,293.5,293.58,293.27,293.34,7751.0,293.5,293.58,293.27,293.34,7751.0
2021-04-08 12:00:00,293.35,293.52,293.03,293.07,10768.0,293.35,293.52,293.03,293.07,10768.0
2021-04-08 12:10:00,293.1,293.3,292.56,293.3,7902.0,293.1,293.3,292.56,293.3,7902.0
2021-04-08 12:20:00,293.29,293.52,292.98,293.36,10722.0,293.29,293.52,292.98,293.36,10722.0
2021-04-08 12:30:00,293.33,293.46,292.43,292.53,10350.0,293.33,293.46,292.43,292.53,10350.0
2021-04-08 12:40:00,292.34,292.34,290.8,290.97,6309.0,292.34,292.34,290.8,290.97,6309.0
2021-04-08 12:50:00,290.98,292.76,290.86,292.44,12805.0,290.98,292.76,290.86,292.44,12805.0
2021-04-08 13:00:00,292.49,292.91,292.44,292.57,4715.0,292.49,292.91,292.44,292.57,4715.0
2021-04-08 13:10:00,292.49,292.97,292.43,292.63,6260.0,292.49,292.97,292.43,292.63,6260.0
2021-04-08 13:20:00,292.63,293.13,292.39,293.11,9450.0,292.63,293.13,292.39,293.11,9450.0
2021-04-08 13:30:00,293.23,293.55,292.38,292.47,8678.0,293.23,293.55,292.38,292.47,8678.0
2021-04-08 13:40:00,292.41,292.51,292.07,292.4,5929.0,292.41,292.51,292.07,292.4,5929.0
2021-04-08 13:50:00,292.33,292.82,292.21,292.59,4905.0,292.33,292.82,292.21,292.59,4905.0
2021-04-08 14:00:00,292.69,293.21,292.53,292.96,5663.0,292.69,293.21,292.53,292.96,5663.0
2021-04-08 14:10:00,292.88,293.09,292.8,293.0,2636.0,292.88,293.09,292.8,293.0,2636.0
2021-04-08 14:20:00,293.03,293.42,293.0,293.33,8311.0,293.03,293.42,293.0,293.33,8311.0
2021-04-08 14:30:00,293.39,293.39,292.54,292.88,5325.0,293.39,293.39,292.54,292.88,5325.0
2021-04-08 14:40:00,292.88,292.96,292.7,292.73,4824.0,292.88,292.96,292.7,292.73,4824.0
2021-04-08 14:50:00,292.71,292.88,292.34,292.88,6508.0,292.71,292.88,292.34,292.88,6508.0
2021-04-08 15:00:00,292.88,292.88,292.29,292.29,9491.0,292.88,292.88,292.29,292.29,9491.0
2021-04-08 15:10:00,292.37,292.7,291.92,292.7,10123.0,292.37,292.7,291.92,292.7,10123.0
2021-04-08 15:20:00,292.72,293.09,292.29,292.86,13983.0,292.72,293.09,292.29,292.86,13983.0
2021-04-08 15:30:00,293.09,293.37,292.72,293.37,10942.0,293.09,293.37,292.72,293.37,10942.0
2021-04-08 15:40:00,293.38,293.49,292.89,293.06,26294.0,293.38,293.49,292.89,293.06,26294.0
2021-04-08 15:50:00,292.94,293.55,292.75,293.53,76704.0,292.94,293.55,292.75,293.53,76704.0
2021-04-09 09:30:00,292.56,292.56,290.58,291.16,37702.0,292.56,292.56,290.58,291.16,37702.0
2021-04-09 09:40:00,291.11,292.08,290.42,290.78,11844.0,291.11,292.08,290.42,290.78,11844.0
2021-04-09 09:50:00,290.71,292.14,290.38,291.84,5540.0,290.71,292.14,290.38,291.84,5540.0
2021-04-09 10:00:00,292.01,292.5,291.1,292.5,6844.0,292.01,292.5,291.1,292.5,6844.0
2021-04-09 10:10:00,292.34,293.59,292.34,293.41,6928.0,292.34,293.59,292.34,293.41,6928.0
2021-04-09 10:20:00,293.37,293.71,293.0,293.31,9854.0,293.37,293.71,293.0,293.31,9854.0
2021-04-09 10:30:00,293.01,293.95,292.45,293.59,19554.0,293.01,293.95,292.45,293.59,19554.0
2021-04-09 10:40:00,293.62,294.56,293.59,294.56,14411.0,293.62,294.56,293.59,294.56,14411.0
2021-04-09 10:50:00,294.67,294.67,293.8,294.07,9853.0,294.67,294.67,293.8,294.07,9853.0
2021-04-09 11:00:00,294.2,294.91,293.95,294.79,9685.0,294.2,294.91,293.95,294.79,9685.0
2021-04-09 11:10:00,294.67,295.31,294.47,295.21,15679.0,294.67,295.31,294.47,295.21,15679.0
2021-04-09 11:20:00,295.1,295.61,294.7,295.56,20923.0,295.1,295.61,294.7,295.56,20923.0
2021-04-09 11:30:00,295.55,295.72,294.72,295.22,13927.0,295.55,295.72,294.72,295.22,13927.0
2021-04-09 11:40:00,295.08,295.83,295.06,295.44,9422.0,295.08,295.83,295.06,295.44,9422.0
2021-04-09 11:50:00,295.4,296.18,295.15,295.97,8484.0,295.4,296.18,295.15,295.97,8484.0
2021-04-09 12:00:00,295.82,296.35,295.81,296.25,5910.0,295.82,296.35,295.81,296.25,5910.0
2021-04-09 12:10:00,296.16,296.2,295.48,295.72,8553.0,296.16,296.2,295.48,295.72,8553.0
2021-04-09 12:20:00,295.66,296.04,295.63,295.88,6798.0,295.66,296.04,295.63,295.88,6798.0
2021-04-09 12:30:00,295.88,296.02,295.73,295.94,9312.0,295.88,296.02,295.73,295.94,9312.0
2021-04-09 12:40:00,295.92,296.19,295.69,295.93,11452.0,295.92,296.19,295.69,295.93,11452.0
2021-04-09 12:50:00,295.94,296.54,295.84,296.44,7791.0,295.94,296.54,295.84,296.44,7791.0
2021-04-09 13:00:00,296.32,296.92,296.0,296.58,9590.0,296.32,296.92,296.0,296.58,9590.0
2021-04-09 13:10:00,296.56,297.06,296.12,297.06,9731.0,296.56,297.06,296.12,297.06,9731.0
2021-04-09 13:20:00,296.96,297.42,296.95,297.42,9912.0,296.96,297.42,296.95,297.42,9912.0
2021-04-09 13:30:00,297.3,297.9,297.21,297.31,11775.0,297.3,297.9,297.21,297.31,11775.0
2021-04-09 13:40:00,297.4,297.6,296.76,296.85,6982.0,297.4,297.6,296.76,296.85,6982.0
2021-04-09 13:50:00,296.93,297.24,296.6,297.13,10035.0,296.93,297.24,296.6,297.13,10035.0
2021-04-09 14:00:00,297.25,297.55,297.22,297.33,5535.0,297.25,297.55,297.22,297.33,5535.0
2021-04-09 14:10:00,297.2,297.56,297.0,297.55,14700.0,297.2,297.56,297.0,297.55,14700.0
2021-04-09 14:20:00,297.43,297.47,296.53,296.53,6185.0,297.43,297.47,296.53,296.53,6185.0
2021-04-09 14:30:00,296.54,296.65,296.26,296.33,19709.0,296.54,296.65,296.26,296.33,19709.0
2021-04-09 14:40:00,296.3,296.63,296.22,296.23,8525.0,296.3,296.63,296.22,296.23,8525.0
2021-04-09 14:50:00,296.23,296.69,296.02,296.22,12343.0,296.23,296.69,296.02,296.22,12343.0
2021-04-09 15:00:00,296.05,296.05,295.67,295.95,12242.0,296.05,296.05,295.67,295.95,12242.0
2021-04-09 15:10:00,295.83,296.56,295.83,296.43,7897.0,295.83,296.56,295.83,296.43,7897.0
2021-04-09 15:20:00,296.32,296.82,296.32,296.62,15267.0,296.32,296.82,296.32,296.62,15267.0
2021-04-09 15:30:00,296.63,297.25,296.52,296.93,18489.0,296.63,297.25,296.52,296.93,18489.0
2021-04-09 15:40:00,296.96,297.05,296.69,297.01,17501.0,296.96,297.05,296.69,297.01,17501.0
2021-04-09 15:50:00,297.05,297.85,297.05,297.57,77774.0,297.05,297.85,297.05,297.57,77774.0
2021-04-12 09:30:00,294.0,295.99,293.0,294.68,53887.0,294.0,295.99,293.0,294.68,53887.0
2021-04-12 09:40:00,294.68,295.26,293.72,294.1,10605.0,294.68,295.26,293.72,294.1,10605.0
2021-04-12 09:50:00,293.86,294.97,293.4,294.45,10004.0,293.86,294.97,293.4,294.45,10004.0
2021-04-12 10:00:00,294.39,295.26,294.18,295.04,6692.0,294.39,295.26,294.18,295.04,6692.0
2021-04-12 10:10:00,295.1,295.75,294.84,295.55,14006.0,295.1,295.75,294.84,295.55,14006.0
2021-04-12 10:20:00,295.68,295.68,294.6,294.66,22771.0,295.68,295.68,294.6,294.66,22771.0
2021-04-12 10:30:00,294.51,294.9,294.01,294.19,74364.0,294.51,294.9,294.01,294.19,74364.0
2021-04-12 10:40:00,294.2,294.52,293.93,294.5,12349.0,294.2,294.52,293.93,294.5,12349.0
2021-04-12 10:50:00,294.55,294.76,294.27,294.54,34251.0,294.55,294.76,294.27,294.54,34251.0
2021-04-12 11:00:00,294.59,294.95,294.59,294.75,12288.0,294.59,294.95,294.59,294.75,12288.0
2021-04-12 11:10:00,294.78,294.85,294.31,294.55,17324.0,294.78,294.85,294.31,294.55,17324.0
2021-04-12 11:20:00,294.65,294.97,294.41,294.64,11717.0,294.65,294.97,294.41,294.64,11717.0
2021-04-12 11:30:00,294.64,294.73,294.22,294.41,12189.0,294.64,294.73,294.22,294.41,12189.0
2021-04-12 11:40:00,294.38,294.72,293.92,294.16,10238.0,294.38,294.72,293.92,294.16,10238.0
2021-04-12 11:50:00,294.16,294.64,294.16,294.6,9081.0,294.16,294.64,294.16,294.6,9081.0
2021-04-12 12:00:00,294.64,294.87,294.48,294.77,11753.0,294.64,294.87,294.48,294.77,11753.0
2021-04-12 12:10:00,294.68,294.68,294.32,294.55,6109.0,294.68,294.68,294.32,294.55,6109.0
2021-04-12 12:20:00,294.57,295.13,294.57,295.06,16202.0,294.57,295.13,294.57,295.06,16202.0
2021-04-12 12:30:00,295.12,295.97,295.02,295.94,15551.0,295.12,295.97,295.02,295.94,15551.0
2021-04-12 12:40:00,295.97,296.25,295.95,296.17,6342.0,295.97,296.25,295.95,296.17,6342.0
2021-04-12 12:50:00,296.16,296.25,295.71,295.71,7333.0,296.16,296.25,295.71,295.71,7333.0
2021-04-12 13:00:00,295.77,295.85,295.37,295.52,9191.0,295.77,295.85,295.37,295.52,9191.0
2021-04-12 13:10:00,295.5,295.59,295.17,295.31,11378.0,295.5,295.59,295.17,295.31,11378.0
2021-04-12 13:20:00,295.32,295.44,294.7,294.85,65373.0,295.32,295.44,294.7,294.85,65373.0
2021-04-12 13:30:00,294.82,294.92,294.38,294.45,28853.0,294.82,294.92,294.38,294.45,28853.0
2021-04-12 13:40:00,294.46,294.58,294.24,294.51,35309.0,294.46,294.58,294.24,294.51,35309.0
2021-04-12 13:50:00,294.52,294.53,294.03,294.24,31014.0,294.52,294.53,294.03,294.24,31014.0
2021-04-12 14:00:00,294.31,294.52,294.25,294.47,4771.0,294.31,294.52,294.25,294.47,4771.0
2021-04-12 14:10:00,294.49,294.58,294.29,294.36,9536.0,294.49,294.58,294.29,294.36,9536.0
2021-04-12 14:20:00,294.43,294.43,294.18,294.25,3573.0,294.43,294.43,294.18,294.25,3573.0
2021-04-12 14:30:00,294.3,294.32,294.2,294.21,1952.0,294.3,294.32,294.2,294.21,1952.0
2021-04-12 14:40:00,294.22,294.26,293.75,294.25,3209.0,294.22,294.26,293.75,294.25,3209.0
2021-04-12 14:50:00,294.17,294.51,294.04,294.44,3349.0,294.17,294.51,294.04,294.44,3349.0
2021-04-12 15:00:00,294.42,294.54,294.22,294.33,7811.0,294.42,294.54,294.22,294.33,7811.0
2021-04-12 15:10:00,294.41,294.41,294.06,294.32,6594.0,294.41,294.41,294.06,294.32,6594.0
2021-04-12 15:20:00,294.42,294.46,293.77,293.91,11942.0,294.42,294.46,293.77,293.91,11942.0
2021-04-12 15:30:00,294.1,294.45,293.89,294.42,7210.0,294.1,294.45,293.89,294.42,7210.0
2021-04-12 15:40:00,294.44,294.68,294.36,294.6,27900.0,294.44,294.68,294.36,294.6,27900.0
2021-04-12 15:50:00,294.56,294.94,294.07,294.42,89147.0,294.56,294.94,294.07,294.42,89147.0
2021-04-13 09:30:00,295.34,298.66,295.07,296.41,36888.0,295.34,298.66,295.07,296.41,36888.0
2021-04-13 09:40:00,296.73,296.84,295.44,296.0,8913.0,296.73,296.84,295.44,296.0,8913.0
2021-04-13 09:50:00,295.83,296.85,295.39,296.01,14475.0,295.83,296.85,295.39,296.01,14475.0
2021-04-13 10:00:00,296.29,296.84,296.04,296.82,25310.0,296.29,296.84,296.04,296.82,25310.0
2021-04-13 10:10:00,296.8,297.07,295.0,295.17,49014.0,296.8,297.07,295.0,295.17,49014.0
2021-04-13 10:20:00,295.25,296.12,295.02,296.08,22403.0,295.25,296.12,295.02,296.08,22403.0
2021-04-13 10:30:00,296.46,296.46,295.31,295.54,7489.0,296.46,296.46,295.31,295.54,7489.0
2021-04-13 10:40:00,295.47,296.27,295.47,295.5,6912.0,295.47,296.27,295.47,295.5,6912.0
2021-04-13 10:50:00,295.59,295.99,295.23,295.75,10802.0,295.59,295.99,295.23,295.75,10802.0
2021-04-13 11:00:00,295.83,295.83,295.26,295.46,7407.0,295.83,295.83,295.26,295.46,7407.0
2021-04-13 11:10:00,295.37,295.42,294.39,294.51,8089.0,295.37,295.42,294.39,294.51,8089.0
2021-04-13 11:20:00,294.72,295.35,294.13,294.54,22340.0,294.72,295.35,294.13,294.54,22340.0
2021-04-13 11:30:00,294.71,295.16,293.38,293.89,8652.0,294.71,295.16,293.38,293.89,8652.0
2021-04-13 11:40:00,294.24,294.4,293.91,293.91,4164.0,294.24,294.4,293.91,293.91,4164.0
2021-04-13 11:50:00,293.83,293.85,293.16,293.2,9967.0,293.83,293.85,293.16,293.2,9967.0
2021-04-13 12:00:00,293.27,294.14,293.21,294.06,8535.0,293.27,294.14,293.21,294.06,8535.0
2021-04-13 12:10:00,293.94,294.13,293.12,293.4,16170.0,293.94,294.13,293.12,293.4,16170.0
2021-04-13 12:20:00,293.55,294.65,293.55,294.26,3256.0,293.55,294.65,293.55,294.26,3256.0
2021-04-13 12:30:00,294.06,294.86,294.05,294.76,6143.0,294.06,294.86,294.05,294.76,6143.0
2021-04-13 12:40:00,294.68,294.68,294.08,294.18,5088.0,294.68,294.68,294.08,294.18,5088.0
2021-04-13 12:50:00,294.25,294.48,294.06,294.47,3133.0,294.25,294.48,294.06,294.47,3133.0
2021-04-13 13:00:00,294.64,295.16,294.47,295.16,3320.0,294.64,295.16,294.47,295.16,3320.0
2021-04-13 13:10:00,295.16,295.59,295.09,295.53,3364.0,295.16,295.59,295.09,295.53,3364.0
2021-04-13 13:20:00,295.52,295.6,295.39,295.39,4136.0,295.52,295.6,295.39,295.39,4136.0
2021-04-13 13:30:00,295.48,295.57,295.24,295.24,5638.0,295.48,295.57,295.24,295.24,5638.0
2021-04-13 13:40:00,295.37,295.57,295.28,295.28,5390.0,295.37,295.57,295.28,295.28,5390.0
2021-04-13 13:50:00,295.26,295.4,294.78,294.78,5000.0,295.26,295.4,294.78,294.78,5000.0
2021-04-13 14:00:00,294.77,294.93,294.41,294.75,5569.0,294.77,294.93,294.41,294.75,5569.0
2021-04-13 14:10:00,294.79,294.96,294.65,294.96,5124.0,294.79,294.96,294.65,294.96,5124.0
2021-04-13 14:20:00,295.06,295.2,294.93,295.0,4802.0,295.06,295.2,294.93,295.0,4802.0
2021-04-13 14:30:00,295.05,295.36,294.97,295.09,8176.0,295.05,295.36,294.97,295.09,8176.0
2021-04-13 14:40:00,295.03,295.56,294.93,295.34,5765.0,295.03,295.56,294.93,295.34,5765.0
2021-04-13 14:50:00,295.35,295.53,295.28,295.48,4297.0,295.35,295.53,295.28,295.48,4297.0
2021-04-13 15:00:00,295.53,295.67,295.46,295.67,8874.0,295.53,295.67,295.46,295.67,8874.0
2021-04-13 15:10:00,295.71,295.92,295.47,295.57,9740.0,295.71,295.92,295.47,295.57,9740.0
2021-04-13 15:20:00,295.55,295.8,295.45,295.63,13872.0,295.55,295.8,295.45,295.63,13872.0
2021-04-13 15:30:00,295.56,295.68,295.19,295.28,19634.0,295.56,295.68,295.19,295.28,19634.0
2021-04-13 15:40:00,295.33,295.53,295.1,295.25,16610.0,295.33,295.53,295.1,295.25,16610.0
2021-04-13 15:50:00,295.32,295.5,294.66,295.36,83117.0,295.32,295.5,294.66,295.36,83117.0
2021-04-14 09:30:00,297.24,299.29,296.67,298.69,23653.0,297.24,299.29,296.67,298.69,23653.0
2021-04-14 09:40:00,298.1,299.95,298.1,299.94,9428.0,298.1,299.95,298.1,299.94,9428.0
2021-04-14 09:50:00,299.8,300.97,299.48,300.97,20166.0,299.8,300.97,299.48,300.97,20166.0
2021-04-14 10:00:00,300.88,301.41,299.53,300.72,19433.0,300.88,301.41,299.53,300.72,19433.0
2021-04-14 10:10:00,300.52,300.82,300.15,300.54,18966.0,300.52,300.82,300.15,300.54,18966.0
2021-04-14 10:20:00,300.61,300.71,298.76,298.76,13013.0,300.61,300.71,298.76,298.76,13013.0
2021-04-14 10:30:00,298.89,300.09,298.84,299.88,12751.0,298.89,300.09,298.84,299.88,12751.0
2021-04-14 10:40:00,299.78,299.94,299.47,299.87,7190.0,299.78,299.94,299.47,299.87,7190.0
2021-04-14 10:50:00,299.9,300.06,299.08,299.2,4265.0,299.9,300.06,299.08,299.2,4265.0
2021-04-14 11:00:00,299.14,299.27,298.71,299.22,8781.0,299.14,299.27,298.71,299.22,8781.0
2021-04-14 11:10:00,298.99,298.99,298.05,298.05,3013.0,298.99,298.99,298.05,298.05,3013.0
2021-04-14 11:20:00,298.0,298.03,296.91,297.04,7836.0,298.0,298.03,296.91,297.04,7836.0
2021-04-14 11:30:00,297.12,297.32,296.57,297.28,4487.0,297.12,297.32,296.57,297.28,4487.0
2021-04-14 11:40:00,297.37,298.18,297.37,297.8,2213.0,297.37,298.18,297.37,297.8,2213.0
2021-04-14 11:50:00,297.85,297.85,297.55,297.67,3222.0,297.85,297.85,297.55,297.67,3222.0
2021-04-14 12:00:00,297.62,297.92,297.07,297.75,9889.0,297.62,297.92,297.07,297.75,9889.0
2021-04-14 12:10:00,297.71,297.88,297.47,297.8,3430.0,297.71,297.88,297.47,297.8,3430.0
2021-04-14 12:20:00,298.1,298.23,297.41,297.41,4403.0,298.1,298.23,297.41,297.41,4403.0
2021-04-14 12:30:00,297.49,298.0,296.89,298.0,13173.0,297.49,298.0,296.89,298.0,13173.0
2021-04-14 12:40:00,298.17,298.34,298.06,298.34,1912.0,298.17,298.34,298.06,298.34,1912.0
2021-04-14 12:50:00,298.46,298.46,298.0,298.24,2091.0,298.46,298.46,298.0,298.24,2091.0
2021-04-14 13:00:00,298.5,298.5,298.01,298.1,2382.0,298.5,298.5,298.01,298.1,2382.0
2021-04-14 13:10:00,298.17,298.47,298.12,298.3,2893.0,298.17,298.47,298.12,298.3,2893.0
2021-04-14 13:20:00,298.17,298.17,297.6,297.68,3319.0,298.17,298.17,297.6,297.68,3319.0
2021-04-14 13:30:00,297.74,297.74,296.95,297.15,2851.0,297.74,297.74,296.95,297.15,2851.0
2021-04-14 13:40:00,297.17,297.36,296.98,296.98,3200.0,297.17,297.36,296.98,296.98,3200.0
2021-04-14 13:50:00,296.88,296.88,295.81,295.81,4602.0,296.88,296.88,295.81,295.81,4602.0
2021-04-14 14:00:00,295.71,296.31,295.44,295.69,8697.0,295.71,296.31,295.44,295.69,8697.0
2021-04-14 14:10:00,295.5,296.23,295.04,296.23,8111.0,295.5,296.23,295.04,296.23,8111.0
2021-04-14 14:20:00,296.21,296.72,296.21,296.62,5850.0,296.21,296.72,296.21,296.62,5850.0
2021-04-14 14:30:00,296.78,296.98,296.44,296.56,5316.0,296.78,296.98,296.44,296.56,5316.0
2021-04-14 14:40:00,296.62,297.14,296.47,296.47,4698.0,296.62,297.14,296.47,296.47,4698.0
2021-04-14 14:50:00,296.17,296.37,295.37,295.48,4061.0,296.17,296.37,295.37,295.48,4061.0
2021-04-14 15:00:00,295.15,295.6,294.73,294.86,6993.0,295.15,295.6,294.73,294.86,6993.0
2021-04-14 15:10:00,294.96,295.64,294.73,295.3,6423.0,294.96,295.64,294.73,295.3,6423.0
2021-04-14 15:20:00,295.14,295.56,294.96,295.3,11006.0,295.14,295.56,294.96,295.3,11006.0
2021-04-14 15:30:00,295.25,295.54,294.86,295.0,15019.0,295.25,295.54,294.86,295.0,15019.0
2021-04-14 15:40:00,294.92,294.92,294.17,294.29,15079.0,294.92,294.92,294.17,294.29,15079.0
2021-04-14 15:50:00,294.33,294.91,293.79,294.37,93648.0,294.33,294.91,293.79,294.37,93648.0
2021-04-15 09:30:00,299.58,303.69,298.55,302.48,45033.0,299.58,303.69,298.55,302.48,45033.0
2021-04-15 09:40:00,302.49,302.49,299.95,300.82,19037.0,302.49,302.49,299.95,300.82,19037.0
2021-04-15 09:50:00,300.99,301.45,299.07,299.5,17525.0,300.99,301.45,299.07,299.5,17525.0
2021-04-15 10:00:00,300.02,300.3,298.91,298.91,10762.0,300.02,300.3,298.91,298.91,10762.0
2021-04-15 10:10:00,298.97,299.51,298.72,299.36,10402.0,298.97,299.51,298.72,299.36,10402.0
2021-04-15 10:20:00,299.3,299.62,299.0,299.19,15548.0,299.3,299.62,299.0,299.19,15548.0
2021-04-15 10:30:00,299.33,300.39,299.26,299.87,18458.0,299.33,300.39,299.26,299.87,18458.0
2021-04-15 10:40:00,299.9,299.94,299.32,299.67,11703.0,299.9,299.94,299.32,299.67,11703.0
2021-04-15 10:50:00,299.68,300.62,299.53,300.37,16971.0,299.68,300.62,299.53,300.37,16971.0
2021-04-15 11:00:00,300.37,300.95,300.08,300.87,19951.0,300.37,300.95,300.08,300.87,19951.0
2021-04-15 11:10:00,300.86,300.93,300.1,300.12,19489.0,300.86,300.93,300.1,300.12,19489.0
2021-04-15 11:20:00,300.18,300.37,300.0,300.0,14423.0,300.18,300.37,300.0,300.0,14423.0
2021-04-15 11:30:00,299.94,299.97,299.25,299.94,19470.0,299.94,299.97,299.25,299.94,19470.0
2021-04-15 11:40:00,299.95,300.04,299.31,299.93,8653.0,299.95,300.04,299.31,299.93,8653.0
2021-04-15 11:50:00,300.12,300.18,298.77,298.89,13381.0,300.12,300.18,298.77,298.89,13381.0
2021-04-15 12:00:00,298.96,299.0,298.27,298.46,60351.0,298.96,299.0,298.27,298.46,60351.0
2021-04-15 12:10:00,298.51,298.74,298.25,298.56,30481.0,298.51,298.74,298.25,298.56,30481.0
2021-04-15 12:20:00,298.68,299.15,298.53,298.96,20953.0,298.68,299.15,298.53,298.96,20953.0
2021-04-15 12:30:00,298.98,299.31,298.87,299.06,12339.0,298.98,299.31,298.87,299.06,12339.0
2021-04-15 12:40:00,299.06,299.27,298.81,298.89,12367.0,299.06,299.27,298.81,298.89,12367.0
2021-04-15 12:50:00,298.9,298.93,298.59,298.83,13175.0,298.9,298.93,298.59,298.83,13175.0
2021-04-15 13:00:00,298.86,298.94,298.48,298.49,8703.0,298.86,298.94,298.48,298.49,8703.0
2021-04-15 13:10:00,298.43,298.54,298.26,298.43,5248.0,298.43,298.54,298.26,298.43,5248.0
2021-04-15 13:20:00,298.5,299.0,298.3,298.91,6168.0,298.5,299.0,298.3,298.91,6168.0
2021-04-15 13:30:00,299.0,299.64,299.0,299.25,6476.0,299.0,299.64,299.0,299.25,6476.0
2021-04-15 13:40:00,299.26,299.35,298.92,298.93,8665.0,299.26,299.35,298.92,298.93,8665.0
2021-04-15 13:50:00,299.11,299.14,298.93,299.12,3299.0,299.11,299.14,298.93,299.12,3299.0
2021-04-15 14:00:00,299.12,299.13,298.76,298.96,7324.0,299.12,299.13,298.76,298.96,7324.0
2021-04-15 14:10:00,299.03,299.06,298.22,298.63,8236.0,299.03,299.06,298.22,298.63,8236.0
2021-04-15 14:20:00,298.55,299.19,298.55,299.09,5363.0,298.55,299.19,298.55,299.09,5363.0
2021-04-15 14:30:00,299.03,299.42,298.88,299.14,3242.0,299.03,299.42,298.88,299.14,3242.0
2021-04-15 14:40:00,299.07,299.14,298.62,298.77,4093.0,299.07,299.14,298.62,298.77,4093.0
2021-04-15 14:50:00,298.76,299.17,298.76,299.12,8188.0,298.76,299.17,298.76,299.12,8188.0
2021-04-15 15:00:00,299.05,299.33,298.78,298.92,6150.0,299.05,299.33,298.78,298.92,6150.0
2021-04-15 15:10:00,298.92,298.92,298.5,298.61,10420.0,298.92,298.92,298.5,298.61,10420.0
2021-04-15 15:20:00,298.58,298.7,298.46,298.55,9833.0,298.58,298.7,298.46,298.55,9833.0
2021-04-15 15:30:00,298.59,299.4,298.55,299.35,12962.0,298.59,299.4,298.55,299.35,12962.0
2021-04-15 15:40:00,299.28,299.71,299.07,299.46,19458.0,299.28,299.71,299.07,299.46,19458.0
2021-04-15 15:50:00,299.52,299.92,298.79,298.85,49307.0,299.52,299.92,298.79,298.85,49307.0
2021-04-16 09:30:00,299.41,300.18,296.58,297.88,68097.0,299.41,300.18,296.58,297.88,68097.0
2021-04-16 09:40:00,297.99,298.22,297.36,298.22,7612.0,297.99,298.22,297.36,298.22,7612.0
2021-04-16 09:50:00,298.13,298.36,297.72,297.98,5644.0,298.13,298.36,297.72,297.98,5644.0
2021-04-16 10:00:00,298.07,299.06,297.49,298.78,13430.0,298.07,299.06,297.49,298.78,13430.0
2021-04-16 10:10:00,298.97,299.56,298.57,299.56,7825.0,298.97,299.56,298.57,299.56,7825.0
2021-04-16 10:20:00,299.48,299.48,298.8,299.25,12024.0,299.48,299.48,298.8,299.25,12024.0
2021-04-16 10:30:00,299.14,299.48,298.94,299.19,12469.0,299.14,299.48,298.94,299.19,12469.0
2021-04-16 10:40:00,299.24,300.1,299.01,299.99,6647.0,299.24,300.1,299.01,299.99,6647.0
2021-04-16 10:50:00,299.99,300.67,299.85,299.86,4931.0,299.99,300.67,299.85,299.86,4931.0
2021-04-16 11:00:00,300.0,300.46,299.79,300.24,6135.0,300.0,300.46,299.79,300.24,6135.0
2021-04-16 11:10:00,300.11,300.11,299.42,299.82,5094.0,300.11,300.11,299.42,299.82,5094.0
2021-04-16 11:20:00,299.97,300.17,299.47,299.63,9072.0,299.97,300.17,299.47,299.63,9072.0
2021-04-16 11:30:00,299.74,300.37,299.51,300.37,11720.0,299.74,300.37,299.51,300.37,11720.0
2021-04-16 11:40:00,300.01,300.13,299.63,299.82,5372.0,300.01,300.13,299.63,299.82,5372.0
2021-04-16 11:50:00,299.87,300.21,299.79,300.06,3437.0,299.87,300.21,299.79,300.06,3437.0
2021-04-16 12:00:00,300.18,300.87,300.18,300.68,3361.0,300.18,300.87,300.18,300.68,3361.0
2021-04-16 12:10:00,300.67,301.19,300.22,301.0,16964.0,300.67,301.19,300.22,301.0,16964.0
2021-04-16 12:20:00,301.01,301.36,300.76,300.99,6871.0,301.01,301.36,300.76,300.99,6871.0
2021-04-16 12:30:00,301.11,301.18,300.89,301.0,6978.0,301.11,301.18,300.89,301.0,6978.0
2021-04-16 12:40:00,301.09,301.13,300.95,301.01,4122.0,301.09,301.13,300.95,301.01,4122.0
2021-04-16 12:50:00,301.03,301.03,300.11,300.38,7318.0,301.03,301.03,300.11,300.38,7318.0
2021-04-16 13:00:00,300.31,300.35,299.92,299.92,5298.0,300.31,300.35,299.92,299.92,5298.0
2021-04-16 13:10:00,299.86,299.86,299.51,299.62,2200.0,299.86,299.86,299.51,299.62,2200.0
2021-04-16 13:20:00,299.44,299.79,299.21,299.77,4326.0,299.44,299.79,299.21,299.77,4326.0
2021-04-16 13:30:00,299.74,300.22,299.68,300.22,3535.0,299.74,300.22,299.68,300.22,3535.0
2021-04-16 13:40:00,300.29,300.46,300.13,300.24,2756.0,300.29,300.46,300.13,300.24,2756.0
2021-04-16 13:50:00,300.16,300.16,299.75,299.85,3596.0,300.16,300.16,299.75,299.85,3596.0
2021-04-16 14:00:00,299.96,300.9,299.96,300.9,16167.0,299.96,300.9,299.96,300.9,16167.0
2021-04-16 14:10:00,300.76,300.8,300.14,300.21,5696.0,300.76,300.8,300.14,300.21,5696.0
2021-04-16 14:20:00,300.2,300.26,299.85,299.93,7206.0,300.2,300.26,299.85,299.93,7206.0
2021-04-16 14:30:00,300.08,300.35,300.02,300.16,10998.0,300.08,300.35,300.02,300.16,10998.0
2021-04-16 14:40:00,300.18,300.18,299.77,299.77,6659.0,300.18,300.18,299.77,299.77,6659.0
2021-04-16 14:50:00,299.85,299.99,299.66,299.96,5552.0,299.85,299.99,299.66,299.96,5552.0
2021-04-16 15:00:00,300.0,300.18,299.89,299.89,10202.0,300.0,300.18,299.89,299.89,10202.0
2021-04-16 15:10:00,299.89,300.13,299.76,299.83,8384.0,299.89,300.13,299.76,299.83,8384.0
2021-04-16 15:20:00,299.85,299.93,299.44,299.59,11459.0,299.85,299.93,299.44,299.59,11459.0
2021-04-16 15:30:00,299.51,300.11,299.39,300.06,10689.0,299.51,300.11,299.39,300.06,10689.0
2021-04-16 15:40:00,300.13,300.58,299.63,299.86,12268.0,300.13,300.58,299.63,299.86,12268.0
2021-04-16 15:50:00,299.93,300.49,299.91,300.16,79777.0,299.93,300.49,299.91,300.16,79777.0
2021-04-19 09:30:00,297.27,299.46,297.27,298.22,14669.0,297.27,299.46,297.27,298.22,14669.0
2021-04-19 09:40:00,298.21,298.94,297.04,297.31,5261.0,298.21,298.94,297.04,297.31,5261.0
2021-04-19 09:50:00,297.43,297.55,296.56,297.52,8210.0,297.43,297.55,296.56,297.52,8210.0
2021-04-19 10:00:00,297.13,297.17,295.01,295.45,5091.0,297.13,297.17,295.01,295.45,5091.0
2021-04-19 10:10:00,295.26,295.34,294.08,294.94,7630.0,295.26,295.34,294.08,294.94,7630.0
2021-04-19 10:20:00,295.37,295.37,294.77,295.01,7791.0,295.37,295.37,294.77,295.01,7791.0
2021-04-19 10:30:00,294.79,294.83,293.82,294.13,7957.0,294.79,294.83,293.82,294.13,7957.0
2021-04-19 10:40:00,294.1,294.12,291.82,292.36,11803.0,294.1,294.12,291.82,292.36,11803.0
2021-04-19 10:50:00,292.51,294.07,292.51,293.79,5379.0,292.51,294.07,292.51,293.79,5379.0
2021-04-19 11:00:00,293.63,294.41,293.32,294.3,7590.0,293.63,294.41,293.32,294.3,7590.0
2021-04-19 11:10:00,294.35,294.35,293.4,294.06,5817.0,294.35,294.35,293.4,294.06,5817.0
2021-04-19 11:20:00,294.0,294.1,292.85,292.86,6795.0,294.0,294.1,292.85,292.86,6795.0
2021-04-19 11:30:00,292.87,292.87,292.06,292.37,2919.0,292.87,292.87,292.06,292.37,2919.0
2021-04-19 11:40:00,292.58,292.82,291.92,292.46,6508.0,292.58,292.82,291.92,292.46,6508.0
2021-04-19 11:50:00,292.65,293.01,292.11,292.54,3765.0,292.65,293.01,292.11,292.54,3765.0
2021-04-19 12:00:00,292.19,292.33,291.04,291.47,6550.0,292.19,292.33,291.04,291.47,6550.0
2021-04-19 12:10:00,291.68,292.19,291.6,292.01,5054.0,291.68,292.19,291.6,292.01,5054.0
2021-04-19 12:20:00,292.13,292.27,290.55,290.85,6848.0,292.13,292.27,290.55,290.85,6848.0
2021-04-19 12:30:00,290.89,291.08,290.29,290.45,5992.0,290.89,291.08,290.29,290.45,5992.0
2021-04-19 12:40:00,290.45,290.63,290.17,290.37,8872.0,290.45,290.63,290.17,290.37,8872.0
2021-04-19 12:50:00,290.38,290.86,290.37,290.64,3471.0,290.38,290.86,290.37,290.64,3471.0
2021-04-19 13:00:00,290.53,291.06,290.45,290.66,16297.0,290.53,291.06,290.45,290.66,16297.0
2021-04-19 13:10:00,290.61,291.26,290.61,291.18,6345.0,290.61,291.26,290.61,291.18,6345.0
2021-04-19 13:20:00,290.98,291.16,290.36,290.46,5078.0,290.98,291.16,290.36,290.46,5078.0
2021-04-19 13:30:00,290.28,290.95,290.28,290.84,9581.0,290.28,290.95,290.28,290.84,9581.0
2021-04-19 13:40:00,290.92,290.92,290.47,290.69,6560.0,290.92,290.92,290.47,290.69,6560.0
2021-04-19 13:50:00,290.5,290.81,290.35,290.53,7355.0,290.5,290.81,290.35,290.53,7355.0
2021-04-19 14:00:00,290.53,290.83,289.7,289.7,9027.0,290.53,290.83,289.7,289.7,9027.0
2021-04-19 14:10:00,290.02,290.32,289.81,290.08,7767.0,290.02,290.32,289.81,290.08,7767.0
2021-04-19 14:20:00,290.17,290.27,289.87,289.91,6385.0,290.17,290.27,289.87,289.91,6385.0
2021-04-19 14:30:00,289.89,290.06,288.92,289.08,12224.0,289.89,290.06,288.92,289.08,12224.0
2021-04-19 14:40:00,289.08,289.56,288.85,289.32,12098.0,289.08,289.56,288.85,289.32,12098.0
2021-04-19 14:50:00,289.34,289.54,288.96,289.54,12317.0,289.34,289.54,288.96,289.54,12317.0
2021-04-19 15:00:00,289.67,290.16,289.54,289.72,14855.0,289.67,290.16,289.54,289.72,14855.0
2021-04-19 15:10:00,289.77,289.95,289.29,289.74,22260.0,289.77,289.95,289.29,289.74,22260.0
2021-04-19 15:20:00,289.75,289.78,289.46,289.72,14620.0,289.75,289.78,289.46,289.72,14620.0
2021-04-19 15:30:00,289.71,290.51,289.71,290.23,27450.0,289.71,290.51,289.71,290.23,27450.0
2021-04-19 15:40:00,290.29,290.51,289.69,289.89,20208.0,290.29,290.51,289.69,289.89,20208.0
2021-04-19 15:50:00,289.71,290.36,289.24,290.19,95698.0,289.71,290.36,289.24,290.19,95698.0
2021-04-20 09:30:00,288.16,289.05,286.13,287.84,23405.0,288.16,289.05,286.13,287.84,23405.0
2021-04-20 09:40:00,287.55,288.89,287.09,287.73,18424.0,287.55,288.89,287.09,287.73,18424.0
2021-04-20 09:50:00,287.96,288.28,287.5,287.64,14340.0,287.96,288.28,287.5,287.64,14340.0
2021-04-20 10:00:00,287.51,288.65,287.51,288.52,12604.0,287.51,288.65,287.51,288.52,12604.0
2021-04-20 10:10:00,288.48,289.0,288.06,288.46,7521.0,288.48,289.0,288.06,288.46,7521.0
2021-04-20 10:20:00,288.44,288.54,287.42,287.43,10357.0,288.44,288.54,287.42,287.43,10357.0
2021-04-20 10:30:00,287.38,287.41,286.5,286.76,23546.0,287.38,287.41,286.5,286.76,23546.0
2021-04-20 10:40:00,286.69,286.72,285.26,285.47,9098.0,286.69,286.72,285.26,285.47,9098.0
2021-04-20 10:50:00,285.15,285.4,283.87,285.05,12300.0,285.15,285.4,283.87,285.05,12300.0
2021-04-20 11:00:00,285.2,285.74,285.01,285.3,19360.0,285.2,285.74,285.01,285.3,19360.0
2021-04-20 11:10:00,285.5,285.54,284.09,284.09,24834.0,285.5,285.54,284.09,284.09,24834.0
2021-04-20 11:20:00,283.81,283.9,282.82,283.4,16216.0,283.81,283.9,282.82,283.4,16216.0
2021-04-20 11:30:00,283.25,283.95,282.99,283.95,11919.0,283.25,283.95,282.99,283.95,11919.0
2021-04-20 11:40:00,284.03,284.14,283.49,283.94,7888.0,284.03,284.14,283.49,283.94,7888.0
2021-04-20 11:50:00,283.91,284.57,283.7,283.92,5571.0,283.91,284.57,283.7,283.92,5571.0
2021-04-20 12:00:00,283.89,284.22,283.61,284.17,7647.0,283.89,284.22,283.61,284.17,7647.0
2021-04-20 12:10:00,283.95,284.38,283.94,284.29,2352.0,283.95,284.38,283.94,284.29,2352.0
2021-04-20 12:20:00,284.25,284.75,284.17,284.48,6665.0,284.25,284.75,284.17,284.48,6665.0
2021-04-20 12:30:00,284.6,284.95,284.13,284.57,5344.0,284.6,284.95,284.13,284.57,5344.0
2021-04-20 12:40:00,284.42,284.42,283.65,284.15,12129.0,284.42,284.42,283.65,284.15,12129.0
2021-04-20 12:50:00,284.04,284.74,283.97,284.54,12931.0,284.04,284.74,283.97,284.54,12931.0
2021-04-20 13:00:00,284.44,285.47,284.38,285.21,21029.0,284.44,285.47,284.38,285.21,21029.0
2021-04-20 13:10:00,285.21,285.41,284.63,285.28,5507.0,285.21,285.41,284.63,285.28,5507.0
2021-04-20 13:20:00,285.28,285.37,284.32,284.66,7573.0,285.28,285.37,284.32,284.66,7573.0
2021-04-20 13:30:00,284.62,285.24,284.54,285.24,7807.0,284.62,285.24,284.54,285.24,7807.0
2021-04-20 13:40:00,285.05,285.94,284.77,285.82,7494.0,285.05,285.94,284.77,285.82,7494.0
2021-04-20 13:50:00,285.76,285.84,285.28,285.6,7088.0,285.76,285.84,285.28,285.6,7088.0
2021-04-20 14:00:00,285.59,285.68,285.41,285.6,5863.0,285.59,285.68,285.41,285.6,5863.0
2021-04-20 14:10:00,285.5,285.5,285.08,285.1,8079.0,285.5,285.5,285.08,285.1,8079.0
2021-04-20 14:20:00,285.11,285.75,285.07,285.22,24620.0,285.11,285.75,285.07,285.22,24620.0
2021-04-20 14:30:00,285.14,285.14,284.8,284.98,7148.0,285.14,285.14,284.8,284.98,7148.0
2021-04-20 14:40:00,284.96,286.03,284.96,285.78,6860.0,284.96,286.03,284.96,285.78,6860.0
2021-04-20 14:50:00,285.67,286.03,285.01,285.09,8944.0,285.67,286.03,285.01,285.09,8944.0
2021-04-20 15:00:00,285.53,285.97,285.47,285.63,9219.0,285.53,285.97,285.47,285.63,9219.0
2021-04-20 15:10:00,285.64,285.88,285.4,285.76,11029.0,285.64,285.88,285.4,285.76,11029.0
2021-04-20 15:20:00,285.76,286.18,285.65,286.17,16707.0,285.76,286.18,285.65,286.17,16707.0
2021-04-20 15:30:00,286.16,286.49,285.67,286.44,22032.0,286.16,286.49,285.67,286.44,22032.0
2021-04-20 15:40:00,286.4,286.86,286.15,286.77,16709.0,286.4,286.86,286.15,286.77,16709.0
2021-04-20 15:50:00,286.82,287.19,286.19,286.35,80031.0,286.82,287.19,286.19,286.35,80031.0
2021-04-21 09:30:00,285.75,287.61,284.41,284.47,16194.0,285.75,287.61,284.41,284.47,16194.0
2021-04-21 09:40:00,284.41,286.84,284.15,286.56,10630.0,284.41,286.84,284.15,286.56,10630.0
2021-04-21 09:50:00,286.79,286.99,286.22,286.8,6844.0,286.79,286.99,286.22,286.8,6844.0
2021-04-21 10:00:00,286.98,286.98,286.13,286.78,10814.0,286.98,286.98,286.13,286.78,10814.0
2021-04-21 10:10:00,286.86,287.27,286.66,287.12,8707.0,286.86,287.27,286.66,287.12,8707.0
2021-04-21 10:20:00,287.27,289.05,286.97,288.78,13800.0,287.27,289.05,286.97,288.78,13800.0
2021-04-21 10:30:00,288.83,288.83,287.43,287.43,7581.0,288.83,288.83,287.43,287.43,7581.0
2021-04-21 10:40:00,287.41,287.48,286.67,287.48,8348.0,287.41,287.48,286.67,287.48,8348.0
2021-04-21 10:50:00,287.1,287.36,286.84,287.18,6247.0,287.1,287.36,286.84,287.18,6247.0
2021-04-21 11:00:00,287.21,288.2,287.02,288.02,8029.0,287.21,288.2,287.02,288.02,8029.0
2021-04-21 11:10:00,287.98,288.88,287.74,288.7,7586.0,287.98,288.88,287.74,288.7,7586.0
2021-04-21 11:20:00,288.78,289.13,288.38,288.38,7288.0,288.78,289.13,288.38,288.38,7288.0
2021-04-21 11:30:00,288.5,289.12,288.15,288.23,2907.0,288.5,289.12,288.15,288.23,2907.0
2021-04-21 11:40:00,288.19,288.52,288.09,288.21,3806.0,288.19,288.52,288.09,288.21,3806.0
2021-04-21 11:50:00,288.34,288.76,288.08,288.41,7378.0,288.34,288.76,288.08,288.41,7378.0
2021-04-21 12:00:00,288.33,288.57,288.18,288.36,7755.0,288.33,288.57,288.18,288.36,7755.0
2021-04-21 12:10:00,288.22,288.51,287.94,288.5,6488.0,288.22,288.51,287.94,288.5,6488.0
2021-04-21 12:20:00,288.46,289.27,288.39,288.75,8851.0,288.46,289.27,288.39,288.75,8851.0
2021-04-21 12:30:00,288.91,289.58,288.78,289.58,6844.0,288.91,289.58,288.78,289.58,6844.0
2021-04-21 12:40:00,289.57,289.73,288.88,289.0,11902.0,289.57,289.73,288.88,289.0,11902.0
2021-04-21 12:50:00,289.06,289.3,288.7,288.81,9746.0,289.06,289.3,288.7,288.81,9746.0
2021-04-21 13:00:00,289.03,289.26,288.74,288.99,14327.0,289.03,289.26,288.74,288.99,14327.0
2021-04-21 13:10:00,288.99,289.62,288.89,289.45,9324.0,288.99,289.62,288.89,289.45,9324.0
2021-04-21 13:20:00,289.48,289.61,288.98,289.33,10894.0,289.48,289.61,288.98,289.33,10894.0
2021-04-21 13:30:00,289.12,289.58,289.11,289.22,8444.0,289.12,289.58,289.11,289.22,8444.0
2021-04-21 13:40:00,289.2,289.2,287.98,288.1,4960.0,289.2,289.2,287.98,288.1,4960.0
2021-04-21 13:50:00,288.22,288.39,287.93,288.15,4150.0,288.22,288.39,287.93,288.15,4150.0
2021-04-21 14:00:00,288.28,288.39,287.97,288.22,6346.0,288.28,288.39,287.97,288.22,6346.0
2021-04-21 14:10:00,288.11,288.98,288.04,288.22,19304.0,288.11,288.98,288.04,288.22,19304.0
2021-04-21 14:20:00,288.0,288.51,288.0,288.51,16242.0,288.0,288.51,288.0,288.51,16242.0
2021-04-21 14:30:00,288.57,288.77,288.27,288.49,9760.0,288.57,288.77,288.27,288.49,9760.0
2021-04-21 14:40:00,288.45,288.53,288.09,288.35,12396.0,288.45,288.53,288.09,288.35,12396.0
2021-04-21 14:50:00,288.2,288.63,288.1,288.57,11377.0,288.2,288.63,288.1,288.57,11377.0
2021-04-21 15:00:00,288.59,289.04,287.59,287.59,28846.0,288.59,289.04,287.59,287.59,28846.0
2021-04-21 15:10:00,287.72,287.93,287.51,287.63,5214.0,287.72,287.93,287.51,287.63,5214.0
2021-04-21 15:20:00,287.72,287.72,287.35,287.38,11021.0,287.72,287.72,287.35,287.38,11021.0
2021-04-21 15:30:00,287.53,288.52,287.48,288.0,10776.0,287.53,288.52,287.48,288.0,10776.0
2021-04-21 15:40:00,287.94,288.78,287.94,288.54,16706.0,287.94,288.78,287.94,288.54,16706.0
2021-04-21 15:50:00,288.77,289.63,288.63,288.77,60567.0,288.77,289.63,288.63,288.77,60567.0
2021-04-22 09:30:00,287.54,288.06,286.29,287.29,17516.0,287.54,288.06,286.29,287.29,17516.0
2021-04-22 09:40:00,287.71,287.72,285.72,286.34,15394.0,287.71,287.72,285.72,286.34,15394.0
2021-04-22 09:50:00,286.36,287.61,286.1,286.95,10401.0,286.36,287.61,286.1,286.95,10401.0
2021-04-22 10:00:00,286.98,287.3,286.17,287.09,27239.0,286.98,287.3,286.17,287.09,27239.0
2021-04-22 10:10:00,286.99,287.66,286.56,287.42,19310.0,286.99,287.66,286.56,287.42,19310.0
2021-04-22 10:20:00,287.42,288.52,287.32,288.47,21666.0,287.42,288.52,287.32,288.47,21666.0
2021-04-22 10:30:00,288.52,289.35,288.42,289.35,28714.0,288.52,289.35,288.42,289.35,28714.0
2021-04-22 10:40:00,289.43,289.51,288.27,288.69,32657.0,289.43,289.51,288.27,288.69,32657.0
2021-04-22 10:50:00,288.68,289.9,288.54,289.9,55606.0,288.68,289.9,288.54,289.9,55606.0
2021-04-22 11:00:00,289.91,292.16,289.91,291.9,55049.0,289.91,292.16,289.91,291.9,55049.0
2021-04-22 11:10:00,292.11,292.11,290.59,291.01,32008.0,292.11,292.11,290.59,291.01,32008.0
2021-04-22 11:20:00,290.96,291.2,290.66,290.77,12116.0,290.96,291.2,290.66,290.77,12116.0
2021-04-22 11:30:00,290.71,291.2,290.43,291.08,8203.0,290.71,291.2,290.43,291.08,8203.0
2021-04-22 11:40:00,291.1,291.29,290.67,290.94,29988.0,291.1,291.29,290.67,290.94,29988.0
2021-04-22 11:50:00,290.94,291.12,290.56,291.0,23868.0,290.94,291.12,290.56,291.0,23868.0
2021-04-22 12:00:00,291.1,291.6,290.84,291.11,61461.0,291.1,291.6,290.84,291.11,61461.0
2021-04-22 12:10:00,291.14,291.54,290.29,291.47,31751.0,291.14,291.54,290.29,291.47,31751.0
2021-04-22 12:20:00,291.56,291.82,290.56,291.1,102215.0,291.56,291.82,290.56,291.1,102215.0
2021-04-22 12:30:00,291.2,291.84,290.65,291.73,56031.0,291.2,291.84,290.65,291.73,56031.0
2021-04-22 12:40:00,291.82,292.24,291.7,292.01,31899.0,291.82,292.24,291.7,292.01,31899.0
2021-04-22 12:50:00,292.01,292.08,291.61,292.07,8523.0,292.01,292.08,291.61,292.07,8523.0
2021-04-22 13:00:00,292.1,292.18,290.69,290.93,29110.0,292.1,292.18,290.69,290.93,29110.0
2021-04-22 13:10:00,290.93,290.93,288.68,288.9,9896.0,290.93,290.93,288.68,288.9,9896.0
2021-04-22 13:20:00,288.55,289.89,288.28,289.7,14929.0,288.55,289.89,288.28,289.7,14929.0
2021-04-22 13:30:00,289.66,289.66,288.69,289.0,9343.0,289.66,289.66,288.69,289.0,9343.0
2021-04-22 13:40:00,288.76,288.79,287.27,287.28,7856.0,288.76,288.79,287.27,287.28,7856.0
2021-04-22 13:50:00,287.32,287.41,286.2,286.78,10807.0,287.32,287.41,286.2,286.78,10807.0
2021-04-22 14:00:00,286.64,286.93,285.97,286.77,11017.0,286.64,286.93,285.97,286.77,11017.0
2021-04-22 14:10:00,287.02,287.93,286.58,287.85,21082.0,287.02,287.93,286.58,287.85,21082.0
2021-04-22 14:20:00,288.05,289.8,287.86,289.79,28269.0,288.05,289.8,287.86,289.79,28269.0
2021-04-22 14:30:00,289.7,290.21,289.52,290.01,17769.0,289.7,290.21,289.52,290.01,17769.0
2021-04-22 14:40:00,289.93,290.25,288.93,289.03,25367.0,289.93,290.25,288.93,289.03,25367.0
2021-04-22 14:50:00,289.0,289.32,288.84,288.96,25878.0,289.0,289.32,288.84,288.96,25878.0
2021-04-22 15:00:00,288.86,289.78,288.86,289.19,41195.0,288.86,289.78,288.86,289.19,41195.0
2021-04-22 15:10:00,289.25,289.71,288.97,289.17,13565.0,289.25,289.71,288.97,289.17,13565.0
2021-04-22 15:20:00,289.1,289.12,287.89,288.13,9993.0,289.1,289.12,287.89,288.13,9993.0
2021-04-22 15:30:00,288.23,289.06,288.2,288.54,11040.0,288.23,289.06,288.2,288.54,11040.0
2021-04-22 15:40:00,288.56,289.17,287.99,288.02,37414.0,288.56,289.17,287.99,288.02,37414.0
2021-04-22 15:50:00,288.01,288.82,287.84,288.0,124729.0,288.01,288.82,287.84,288.0,124729.0
2021-04-23 09:30:00,289.51,290.89,289.12,289.79,15620.0,289.51,290.89,289.12,289.79,15620.0
2021-04-23 09:40:00,289.96,290.79,289.16,289.97,6204.0,289.96,290.79,289.16,289.97,6204.0
2021-04-23 09:50:00,289.9,290.66,289.77,289.77,5675.0,289.9,290.66,289.77,289.77,5675.0
2021-04-23 10:00:00,289.77,290.78,289.75,290.75,16780.0,289.77,290.78,289.75,290.75,16780.0
2021-04-23 10:10:00,290.75,291.4,290.63,291.3,13853.0,290.75,291.4,290.63,291.3,13853.0
2021-04-23 10:20:00,291.19,291.6,290.45,290.62,30429.0,291.19,291.6,290.45,290.62,30429.0
2021-04-23 10:30:00,290.42,290.91,290.28,290.9,18811.0,290.42,290.91,290.28,290.9,18811.0
2021-04-23 10:40:00,290.85,291.53,290.82,291.12,7571.0,290.85,291.53,290.82,291.12,7571.0
2021-04-23 10:50:00,290.9,291.0,290.44,291.0,13786.0,290.9,291.0,290.44,291.0,13786.0
2021-04-23 11:00:00,291.04,292.34,291.04,292.19,20565.0,291.04,292.34,291.04,292.19,20565.0
2021-04-23 11:10:00,292.09,293.64,292.09,293.63,5723.0,292.09,293.64,292.09,293.63,5723.0
2021-04-23 11:20:00,293.6,294.92,293.57,294.45,14530.0,293.6,294.92,293.57,294.45,14530.0
2021-04-23 11:30:00,294.63,295.24,294.54,295.15,9320.0,294.63,295.24,294.54,295.15,9320.0
2021-04-23 11:40:00,295.06,295.23,294.64,295.23,6461.0,295.06,295.23,294.64,295.23,6461.0
2021-04-23 11:50:00,295.31,295.86,295.24,295.68,11538.0,295.31,295.86,295.24,295.68,11538.0
2021-04-23 12:00:00,295.75,295.86,295.35,295.69,6132.0,295.75,295.86,295.35,295.69,6132.0
2021-04-23 12:10:00,295.57,295.61,295.03,295.14,5746.0,295.57,295.61,295.03,295.14,5746.0
2021-04-23 12:20:00,295.2,295.37,294.97,294.97,8310.0,295.2,295.37,294.97,294.97,8310.0
2021-04-23 12:30:00,295.02,295.4,294.6,294.89,5624.0,295.02,295.4,294.6,294.89,5624.0
2021-04-23 12:40:00,294.89,296.0,294.89,296.0,9048.0,294.89,296.0,294.89,296.0,9048.0
2021-04-23 12:50:00,296.05,296.11,295.02,295.09,4136.0,296.05,296.11,295.02,295.09,4136.0
2021-04-23 13:00:00,295.13,295.18,294.72,294.9,2388.0,295.13,295.18,294.72,294.9,2388.0
2021-04-23 13:10:00,295.11,295.11,294.78,295.0,1487.0,295.11,295.11,294.78,295.0,1487.0
2021-04-23 13:20:00,294.85,295.71,294.72,295.66,6082.0,294.85,295.71,294.72,295.66,6082.0
2021-04-23 13:30:00,295.67,296.57,295.67,296.09,12648.0,295.67,296.57,295.67,296.09,12648.0
2021-04-23 13:40:00,296.2,296.48,295.88,295.88,7236.0,296.2,296.48,295.88,295.88,7236.0
2021-04-23 13:50:00,295.95,296.17,295.61,296.07,5052.0,295.95,296.17,295.61,296.07,5052.0
2021-04-23 14:00:00,295.98,296.33,295.98,296.12,9352.0,295.98,296.33,295.98,296.12,9352.0
2021-04-23 14:10:00,295.81,295.89,295.27,295.49,6581.0,295.81,295.89,295.27,295.49,6581.0
2021-04-23 14:20:00,295.6,296.03,295.54,295.85,5898.0,295.6,296.03,295.54,295.85,5898.0
2021-04-23 14:30:00,295.98,296.35,295.92,296.01,9106.0,295.98,296.35,295.92,296.01,9106.0
2021-04-23 14:40:00,296.01,296.04,295.68,295.9,10451.0,296.01,296.04,295.68,295.9,10451.0
2021-04-23 14:50:00,295.87,296.55,295.79,296.0,10644.0,295.87,296.55,295.79,296.0,10644.0
2021-04-23 15:00:00,295.96,296.02,295.64,295.93,9562.0,295.96,296.02,295.64,295.93,9562.0
2021-04-23 15:10:00,295.88,295.93,295.51,295.78,15797.0,295.88,295.93,295.51,295.78,15797.0
2021-04-23 15:20:00,295.74,296.21,295.63,295.95,14968.0,295.74,296.21,295.63,295.95,14968.0
2021-04-23 15:30:00,296.02,296.27,295.9,295.9,20757.0,296.02,296.27,295.9,295.9,20757.0
2021-04-23 15:40:00,295.91,295.98,295.21,295.62,34691.0,295.91,295.98,295.21,295.62,34691.0
2021-04-23 15:50:00,295.82,296.25,295.05,295.22,112521.0,295.82,296.25,295.05,295.22,112521.0
2021-04-26 09:30:00,294.4,296.63,294.24,295.45,41524.0,294.4,296.63,294.24,295.45,41524.0
2021-04-26 09:40:00,296.25,297.08,295.8,296.24,5891.0,296.25,297.08,295.8,296.24,5891.0
2021-04-26 09:50:00,296.19,297.13,295.31,297.12,19632.0,296.19,297.13,295.31,297.12,19632.0
2021-04-26 10:00:00,297.19,297.92,296.93,297.85,17484.0,297.19,297.92,296.93,297.85,17484.0
2021-04-26 10:10:00,297.86,298.0,296.88,297.07,8385.0,297.86,298.0,296.88,297.07,8385.0
2021-04-26 10:20:00,297.27,297.78,297.27,297.78,3595.0,297.27,297.78,297.27,297.78,3595.0
2021-04-26 10:30:00,297.8,298.02,297.44,298.02,5288.0,297.8,298.02,297.44,298.02,5288.0
2021-04-26 10:40:00,297.86,297.99,297.55,297.95,3738.0,297.86,297.99,297.55,297.95,3738.0
2021-04-26 10:50:00,297.89,298.46,297.54,298.43,32585.0,297.89,298.46,297.54,298.43,32585.0
2021-04-26 11:00:00,298.32,299.64,298.32,299.64,58538.0,298.32,299.64,298.32,299.64,58538.0
2021-04-26 11:10:00,299.69,300.67,299.64,300.67,64387.0,299.69,300.67,299.64,300.67,64387.0
2021-04-26 11:20:00,300.6,300.76,299.63,299.93,19429.0,300.6,300.76,299.63,299.93,19429.0
2021-04-26 11:30:00,300.08,300.08,299.5,299.79,4778.0,300.08,300.08,299.5,299.79,4778.0
2021-04-26 11:40:00,299.9,300.08,299.43,299.44,4469.0,299.9,300.08,299.43,299.44,4469.0
2021-04-26 11:50:00,299.3,299.76,299.08,299.62,4296.0,299.3,299.76,299.08,299.62,4296.0
2021-04-26 12:00:00,299.71,299.71,298.91,298.91,1306.0,299.71,299.71,298.91,298.91,1306.0
2021-04-26 12:10:00,299.0,299.2,298.81,298.99,3079.0,299.0,299.2,298.81,298.99,3079.0
2021-04-26 12:20:00,299.1,299.26,298.95,299.15,2593.0,299.1,299.26,298.95,299.15,2593.0
2021-04-26 12:30:00,298.98,299.37,298.89,299.37,4891.0,298.98,299.37,298.89,299.37,4891.0
2021-04-26 12:40:00,299.36,299.66,299.34,299.53,4878.0,299.36,299.66,299.34,299.53,4878.0
2021-04-26 12:50:00,299.5,300.58,299.49,300.28,24049.0,299.5,300.58,299.49,300.28,24049.0
2021-04-26 13:00:00,300.21,300.21,299.75,299.75,4925.0,300.21,300.21,299.75,299.75,4925.0
2021-04-26 13:10:00,299.99,300.03,299.73,299.73,2119.0,299.99,300.03,299.73,299.73,2119.0
2021-04-26 13:20:00,299.6,300.2,299.6,299.92,3755.0,299.6,300.2,299.6,299.92,3755.0
2021-04-26 13:30:00,299.9,300.0,299.59,299.94,6138.0,299.9,300.0,299.59,299.94,6138.0
2021-04-26 13:40:00,299.82,300.08,299.78,300.02,3074.0,299.82,300.08,299.78,300.02,3074.0
2021-04-26 13:50:00,299.97,300.0,299.8,299.82,1105.0,299.97,300.0,299.8,299.82,1105.0
2021-04-26 14:00:00,299.84,299.96,299.74,299.79,3019.0,299.84,299.96,299.74,299.79,3019.0
2021-04-26 14:10:00,299.8,300.07,299.64,299.81,8860.0,299.8,300.07,299.64,299.81,8860.0
2021-04-26 14:20:00,299.86,299.99,299.77,299.91,3680.0,299.86,299.99,299.77,299.91,3680.0
2021-04-26 14:30:00,299.86,299.93,299.49,299.5,2899.0,299.86,299.93,299.49,299.5,2899.0
2021-04-26 14:40:00,299.46,299.89,299.32,299.75,4762.0,299.46,299.89,299.32,299.75,4762.0
2021-04-26 14:50:00,299.75,299.85,299.51,299.6,4727.0,299.75,299.85,299.51,299.6,4727.0
2021-04-26 15:00:00,299.78,299.8,299.46,299.51,4560.0,299.78,299.8,299.46,299.51,4560.0
2021-04-26 15:10:00,299.54,299.64,299.48,299.53,4835.0,299.54,299.64,299.48,299.53,4835.0
2021-04-26 15:20:00,299.65,299.75,298.84,298.86,5811.0,299.65,299.75,298.84,298.86,5811.0
2021-04-26 15:30:00,298.87,299.08,298.55,298.92,6785.0,298.87,299.08,298.55,298.92,6785.0
2021-04-26 15:40:00,298.89,299.15,298.64,298.81,12896.0,298.89,299.15,298.64,298.81,12896.0
2021-04-26 15:50:00,298.73,299.66,298.71,299.22,47108.0,298.73,299.66,298.71,299.22,47108.0
2021-04-27 09:30:00,299.2,299.97,298.05,298.05,15468.0,299.2,299.97,298.05,298.05,15468.0
2021-04-27 09:40:00,298.01,298.34,297.0,297.0,10471.0,298.01,298.34,297.0,297.0,10471.0
2021-04-27 09:50:00,297.01,297.01,295.51,295.9,11586.0,297.01,297.01,295.51,295.9,11586.0
2021-04-27 10:00:00,295.71,296.14,295.31,295.72,6522.0,295.71,296.14,295.31,295.72,6522.0
2021-04-27 10:10:00,295.5,295.97,294.64,294.64,10719.0,295.5,295.97,294.64,294.64,10719.0
2021-04-27 10:20:00,294.78,295.98,294.55,295.91,34907.0,294.78,295.98,294.55,295.91,34907.0
2021-04-27 10:30:00,295.74,295.82,295.0,295.0,24729.0,295.74,295.82,295.0,295.0,24729.0
2021-04-27 10:40:00,294.83,295.81,294.68,295.64,14868.0,294.83,295.81,294.68,295.64,14868.0
2021-04-27 10:50:00,295.56,295.57,294.78,294.83,16856.0,295.56,295.57,294.78,294.83,16856.0
2021-04-27 11:00:00,294.86,295.56,294.75,295.12,13153.0,294.86,295.56,294.75,295.12,13153.0
2021-04-27 11:10:00,295.15,295.41,294.97,295.38,11054.0,295.15,295.41,294.97,295.38,11054.0
2021-04-27 11:20:00,295.35,295.63,294.75,294.84,14928.0,295.35,295.63,294.75,294.84,14928.0
2021-04-27 11:30:00,295.06,295.25,294.25,294.74,10115.0,295.06,295.25,294.25,294.74,10115.0
2021-04-27 11:40:00,294.82,295.5,294.61,295.05,10497.0,294.82,295.5,294.61,295.05,10497.0
2021-04-27 11:50:00,295.12,296.45,295.12,296.29,32416.0,295.12,296.45,295.12,296.29,32416.0
2021-04-27 12:00:00,296.45,297.44,296.45,297.0,6049.0,296.45,297.44,296.45,297.0,6049.0
2021-04-27 12:10:00,297.02,297.11,296.73,296.99,2858.0,297.02,297.11,296.73,296.99,2858.0
2021-04-27 12:20:00,297.11,297.52,296.86,297.52,4120.0,297.11,297.52,296.86,297.52,4120.0
2021-04-27 12:30:00,297.52,297.69,297.23,297.26,4321.0,297.52,297.69,297.23,297.26,4321.0
2021-04-27 12:40:00,297.4,297.5,297.3,297.46,3555.0,297.4,297.5,297.3,297.46,3555.0
2021-04-27 12:50:00,297.36,297.42,296.82,297.01,9979.0,297.36,297.42,296.82,297.01,9979.0
2021-04-27 13:00:00,297.03,297.6,297.02,297.59,1300.0,297.03,297.6,297.02,297.59,1300.0
2021-04-27 13:10:00,297.51,297.78,297.51,297.53,2050.0,297.51,297.78,297.51,297.53,2050.0
2021-04-27 13:20:00,297.38,297.83,297.38,297.62,3324.0,297.38,297.83,297.38,297.62,3324.0
2021-04-27 13:30:00,297.66,298.16,297.56,298.07,3067.0,297.66,298.16,297.56,298.07,3067.0
2021-04-27 13:40:00,297.98,298.26,297.61,297.7,6708.0,297.98,298.26,297.61,297.7,6708.0
2021-04-27 13:50:00,297.61,297.9,297.59,297.76,6597.0,297.61,297.9,297.59,297.76,6597.0
2021-04-27 14:00:00,297.88,297.88,296.99,297.28,7077.0,297.88,297.88,296.99,297.28,7077.0
2021-04-27 14:10:00,297.5,297.9,297.49,297.51,5047.0,297.5,297.9,297.49,297.51,5047.0
2021-04-27 14:20:00,297.5,297.93,296.93,297.78,3223.0,297.5,297.93,296.93,297.78,3223.0
2021-04-27 14:30:00,297.71,297.83,297.58,297.65,2146.0,297.71,297.83,297.58,297.65,2146.0
2021-04-27 14:40:00,297.63,297.63,297.33,297.49,3300.0,297.63,297.63,297.33,297.49,3300.0
2021-04-27 14:50:00,297.49,297.49,297.14,297.36,5891.0,297.49,297.49,297.14,297.36,5891.0
2021-04-27 15:00:00,297.23,297.6,296.96,297.25,4029.0,297.23,297.6,296.96,297.25,4029.0
2021-04-27 15:10:00,297.31,297.53,297.16,297.48,3500.0,297.31,297.53,297.16,297.48,3500.0
2021-04-27 15:20:00,297.55,297.88,297.52,297.68,3034.0,297.55,297.88,297.52,297.68,3034.0
2021-04-27 15:30:00,297.7,297.95,297.38,297.94,6789.0,297.7,297.95,297.38,297.94,6789.0
2021-04-27 15:40:00,298.18,298.44,298.06,298.18,17565.0,298.18,298.44,298.06,298.18,17565.0
2021-04-27 15:50:00,298.32,298.93,297.81,298.02,36566.0,298.32,298.93,297.81,298.02,36566.0
2021-04-28 09:30:00,298.07,298.41,296.75,297.79,35768.0,298.07,298.41,296.75,297.79,35768.0
2021-04-28 09:40:00,297.9,298.15,296.18,296.48,18661.0,297.9,298.15,296.18,296.48,18661.0
2021-04-28 09:50:00,296.42,297.69,296.42,297.4,20285.0,296.42,297.69,296.42,297.4,20285.0
2021-04-28 10:00:00,297.58,299.25,297.05,298.91,11024.0,297.58,299.25,297.05,298.91,11024.0
2021-04-28 10:10:00,298.65,298.84,298.1,298.47,10404.0,298.65,298.84,298.1,298.47,10404.0
2021-04-28 10:20:00,298.53,299.19,298.35,298.94,13722.0,298.53,299.19,298.35,298.94,13722.0
2021-04-28 10:30:00,298.94,298.94,297.74,298.39,11223.0,298.94,298.94,297.74,298.39,11223.0
2021-04-28 10:40:00,298.19,298.42,297.5,297.89,8289.0,298.19,298.42,297.5,297.89,8289.0
2021-04-28 10:50:00,297.92,298.86,297.92,298.86,7100.0,297.92,298.86,297.92,298.86,7100.0
2021-04-28 11:00:00,298.76,298.78,297.44,298.27,9581.0,298.76,298.78,297.44,298.27,9581.0
2021-04-28 11:10:00,298.44,298.55,297.83,298.38,3813.0,298.44,298.55,297.83,298.38,3813.0
2021-04-28 11:20:00,298.28,298.54,298.14,298.51,4513.0,298.28,298.54,298.14,298.51,4513.0
2021-04-28 11:30:00,298.44,298.75,298.43,298.6,17567.0,298.44,298.75,298.43,298.6,17567.0
2021-04-28 11:40:00,298.41,298.41,297.08,297.24,7836.0,298.41,298.41,297.08,297.24,7836.0
2021-04-28 11:50:00,297.26,297.39,297.04,297.23,5896.0,297.26,297.39,297.04,297.23,5896.0
2021-04-28 12:00:00,297.13,297.75,296.91,297.75,9000.0,297.13,297.75,296.91,297.75,9000.0
2021-04-28 12:10:00,297.91,297.91,297.48,297.63,7846.0,297.91,297.91,297.48,297.63,7846.0
2021-04-28 12:20:00,297.7,298.28,297.5,298.17,14305.0,297.7,298.28,297.5,298.17,14305.0
2021-04-28 12:30:00,298.25,299.24,298.11,299.24,6737.0,298.25,299.24,298.11,299.24,6737.0
2021-04-28 12:40:00,299.27,299.3,298.53,298.75,5826.0,299.27,299.3,298.53,298.75,5826.0
2021-04-28 12:50:00,298.75,298.75,298.44,298.56,5247.0,298.75,298.75,298.44,298.56,5247.0
2021-04-28 13:00:00,298.5,298.62,297.92,298.15,2809.0,298.5,298.62,297.92,298.15,2809.0
2021-04-28 13:10:00,298.27,298.41,298.18,298.37,2500.0,298.27,298.41,298.18,298.37,2500.0
2021-04-28 13:20:00,298.41,298.75,298.41,298.69,3990.0,298.41,298.75,298.41,298.69,3990.0
2021-04-28 13:30:00,298.69,298.75,298.44,298.54,10905.0,298.69,298.75,298.44,298.54,10905.0
2021-04-28 13:40:00,298.46,298.6,298.21,298.4,6475.0,298.46,298.6,298.21,298.4,6475.0
2021-04-28 13:50:00,298.44,298.44,297.65,297.65,4813.0,298.44,298.44,297.65,297.65,4813.0
2021-04-28 14:00:00,297.76,298.45,297.49,298.12,16187.0,297.76,298.45,297.49,298.12,16187.0
2021-04-28 14:10:00,298.18,298.28,297.75,297.96,9669.0,298.18,298.28,297.75,297.96,9669.0
2021-04-28 14:20:00,298.06,298.12,297.86,297.98,6078.0,298.06,298.12,297.86,297.98,6078.0
2021-04-28 14:30:00,297.94,298.82,297.36,298.7,11651.0,297.94,298.82,297.36,298.7,11651.0
2021-04-28 14:40:00,298.7,299.43,298.62,299.18,28793.0,298.7,299.43,298.62,299.18,28793.0
2021-04-28 14:50:00,299.2,299.56,299.2,299.49,4918.0,299.2,299.56,299.2,299.49,4918.0
2021-04-28 15:00:00,299.49,299.53,298.8,299.24,4482.0,299.49,299.53,298.8,299.24,4482.0
2021-04-28 15:10:00,299.29,299.47,298.37,298.43,5543.0,299.29,299.47,298.37,298.43,5543.0
2021-04-28 15:20:00,298.53,299.06,298.53,298.97,2794.0,298.53,299.06,298.53,298.97,2794.0
2021-04-28 15:30:00,298.85,299.14,298.48,299.07,5353.0,298.85,299.14,298.48,299.07,5353.0
2021-04-28 15:40:00,299.11,299.53,299.02,299.52,14090.0,299.11,299.53,299.02,299.52,14090.0
2021-04-28 15:50:00,299.42,299.49,298.79,299.28,62963.0,299.42,299.49,298.79,299.28,62963.0
2021-04-29 09:30:00,301.5,301.5,297.02,298.0,24752.0,301.5,301.5,297.02,298.0,24752.0
2021-04-29 09:40:00,297.53,298.14,297.16,298.13,5912.0,297.53,298.14,297.16,298.13,5912.0
2021-04-29 09:50:00,298.06,298.06,295.24,295.51,5577.0,298.06,298.06,295.24,295.51,5577.0
2021-04-29 10:00:00,295.24,296.37,294.91,296.03,9874.0,295.24,296.37,294.91,296.03,9874.0
2021-04-29 10:10:00,295.63,296.09,293.79,294.43,9362.0,295.63,296.09,293.79,294.43,9362.0
2021-04-29 10:20:00,294.62,295.07,294.45,294.97,7633.0,294.62,295.07,294.45,294.97,7633.0
2021-04-29 10:30:00,294.88,295.25,294.23,294.59,4895.0,294.88,295.25,294.23,294.59,4895.0
2021-04-29 10:40:00,295.22,296.11,295.13,295.33,12491.0,295.22,296.11,295.13,295.33,12491.0
2021-04-29 10:50:00,295.56,297.29,295.56,297.23,13608.0,295.56,297.29,295.56,297.23,13608.0
2021-04-29 11:00:00,297.2,297.43,296.37,296.68,15274.0,297.2,297.43,296.37,296.68,15274.0
2021-04-29 11:10:00,296.57,296.72,296.01,296.05,11614.0,296.57,296.72,296.01,296.05,11614.0
2021-04-29 11:20:00,296.19,296.52,295.69,295.69,7925.0,296.19,296.52,295.69,295.69,7925.0
2021-04-29 11:30:00,295.77,296.05,295.35,295.71,6664.0,295.77,296.05,295.35,295.71,6664.0
2021-04-29 11:40:00,295.75,296.59,295.75,296.59,6334.0,295.75,296.59,295.75,296.59,6334.0
2021-04-29 11:50:00,296.44,296.44,295.05,295.66,29081.0,296.44,296.44,295.05,295.66,29081.0
2021-04-29 12:00:00,295.65,295.65,294.49,294.83,24837.0,295.65,295.65,294.49,294.83,24837.0
2021-04-29 12:10:00,294.95,295.53,294.54,295.25,11763.0,294.95,295.53,294.54,295.25,11763.0
2021-04-29 12:20:00,295.13,295.41,294.47,295.14,12656.0,295.13,295.41,294.47,295.14,12656.0
2021-04-29 12:30:00,294.98,296.11,294.94,295.87,8123.0,294.98,296.11,294.94,295.87,8123.0
2021-04-29 12:40:00,295.88,296.06,295.43,296.02,9563.0,295.88,296.06,295.43,296.02,9563.0
2021-04-29 12:50:00,296.12,296.71,296.02,296.71,8375.0,296.12,296.71,296.02,296.71,8375.0
2021-04-29 13:00:00,296.63,296.98,296.44,296.5,11971.0,296.63,296.98,296.44,296.5,11971.0
2021-04-29 13:10:00,296.54,297.28,296.53,297.28,5507.0,296.54,297.28,296.53,297.28,5507.0
2021-04-29 13:20:00,297.25,297.38,296.5,296.79,14285.0,297.25,297.38,296.5,296.79,14285.0
2021-04-29 13:30:00,296.67,297.43,296.16,296.16,9284.0,296.67,297.43,296.16,296.16,9284.0
2021-04-29 13:40:00,296.36,297.5,296.25,297.29,6532.0,296.36,297.5,296.25,297.29,6532.0
2021-04-29 13:50:00,297.35,297.39,296.96,297.11,4104.0,297.35,297.39,296.96,297.11,4104.0
2021-04-29 14:00:00,297.29,297.29,296.7,296.89,6318.0,297.29,297.29,296.7,296.89,6318.0
2021-04-29 14:10:00,296.81,297.71,296.64,296.95,15560.0,296.81,297.71,296.64,296.95,15560.0
2021-04-29 14:20:00,296.82,297.0,296.45,296.5,6971.0,296.82,297.0,296.45,296.5,6971.0
2021-04-29 14:30:00,296.56,296.91,296.36,296.36,9613.0,296.56,296.91,296.36,296.36,9613.0
2021-04-29 14:40:00,296.26,297.15,296.26,296.88,8026.0,296.26,297.15,296.26,296.88,8026.0
2021-04-29 14:50:00,296.63,297.41,296.63,297.26,5958.0,296.63,297.41,296.63,297.26,5958.0
2021-04-29 15:00:00,297.31,297.6,296.69,296.94,5404.0,297.31,297.6,296.69,296.94,5404.0
2021-04-29 15:10:00,296.98,297.09,296.18,296.2,8239.0,296.98,297.09,296.18,296.2,8239.0
2021-04-29 15:20:00,296.25,296.47,295.58,295.82,10819.0,296.25,296.47,295.58,295.82,10819.0
2021-04-29 15:30:00,295.86,296.27,295.63,295.89,10576.0,295.86,296.27,295.63,295.89,10576.0
2021-04-29 15:40:00,295.88,296.66,295.79,296.66,14915.0,295.88,296.66,295.79,296.66,14915.0
2021-04-29 15:50:00,296.61,296.65,295.71,296.2,58421.0,296.61,296.65,295.71,296.2,58421.0
2021-04-30 09:30:00,294.55,294.55,292.23,293.51,14900.0,294.55,294.55,292.23,293.51,14900.0
2021-04-30 09:40:00,293.62,293.72,292.65,293.1,3861.0,293.62,293.72,292.65,293.1,3861.0
2021-04-30 09:50:00,293.07,293.68,293.01,293.55,4941.0,293.07,293.68,293.01,293.55,4941.0
2021-04-30 10:00:00,293.68,293.82,292.48,293.11,9850.0,293.68,293.82,292.48,293.11,9850.0
2021-04-30 10:10:00,293.08,294.55,293.08,294.48,4317.0,293.08,294.55,293.08,294.48,4317.0
2021-04-30 10:20:00,294.38,295.17,294.23,295.13,4676.0,294.38,295.17,294.23,295.13,4676.0
2021-04-30 10:30:00,295.13,295.47,294.05,294.05,5287.0,295.13,295.47,294.05,294.05,5287.0
2021-04-30 10:40:00,294.35,294.72,294.16,294.71,3664.0,294.35,294.72,294.16,294.71,3664.0
2021-04-30 10:50:00,294.51,294.51,293.17,293.2,5669.0,294.51,294.51,293.17,293.2,5669.0
2021-04-30 11:00:00,293.06,293.22,292.13,292.47,6819.0,293.06,293.22,292.13,292.47,6819.0
2021-04-30 11:10:00,292.56,292.97,291.62,292.03,18160.0,292.56,292.97,291.62,292.03,18160.0
2021-04-30 11:20:00,291.97,292.27,291.44,291.71,11551.0,291.97,292.27,291.44,291.71,11551.0
2021-04-30 11:30:00,291.69,292.88,291.58,292.81,4553.0,291.69,292.88,291.58,292.81,4553.0
2021-04-30 11:40:00,292.71,293.47,292.71,293.42,2089.0,292.71,293.47,292.71,293.42,2089.0
2021-04-30 11:50:00,293.26,293.39,292.9,293.26,6616.0,293.26,293.39,292.9,293.26,6616.0
2021-04-30 12:00:00,293.16,294.12,293.16,294.12,3184.0,293.16,294.12,293.16,294.12,3184.0
2021-04-30 12:10:00,294.11,294.25,293.74,293.91,1731.0,294.11,294.25,293.74,293.91,1731.0
2021-04-30 12:20:00,294.02,294.02,293.45,293.45,2328.0,294.02,294.02,293.45,293.45,2328.0
2021-04-30 12:30:00,293.65,293.65,292.18,292.32,4999.0,293.65,293.65,292.18,292.32,4999.0
2021-04-30 12:40:00,292.35,292.8,292.34,292.34,8229.0,292.35,292.8,292.34,292.34,8229.0
2021-04-30 12:50:00,292.48,292.64,291.89,292.39,5374.0,292.48,292.64,291.89,292.39,5374.0
2021-04-30 13:00:00,292.39,293.22,292.39,292.84,2625.0,292.39,293.22,292.39,292.84,2625.0
2021-04-30 13:10:00,292.66,292.75,292.23,292.36,3392.0,292.66,292.75,292.23,292.36,3392.0
2021-04-30 13:20:00,292.36,292.78,292.36,292.59,2342.0,292.36,292.78,292.36,292.59,2342.0
2021-04-30 13:30:00,292.52,292.74,292.31,292.44,3405.0,292.52,292.74,292.31,292.44,3405.0
2021-04-30 13:40:00,292.42,292.43,291.26,291.43,8167.0,292.42,292.43,291.26,291.43,8167.0
2021-04-30 13:50:00,291.43,291.67,290.5,290.79,7782.0,291.43,291.67,290.5,290.79,7782.0
2021-04-30 14:00:00,290.73,291.07,290.53,291.07,3677.0,290.73,291.07,290.53,291.07,3677.0
2021-04-30 14:10:00,290.99,291.23,290.99,291.18,4028.0,290.99,291.23,290.99,291.18,4028.0
2021-04-30 14:20:00,291.25,291.47,291.03,291.47,5873.0,291.25,291.47,291.03,291.47,5873.0
2021-04-30 14:30:00,291.35,291.61,291.18,291.26,5715.0,291.35,291.61,291.18,291.26,5715.0
2021-04-30 14:40:00,291.26,291.73,291.26,291.57,2900.0,291.26,291.73,291.26,291.57,2900.0
2021-04-30 14:50:00,291.6,291.91,291.56,291.78,3510.0,291.6,291.91,291.56,291.78,3510.0
2021-04-30 15:00:00,291.74,292.18,291.35,291.35,3814.0,291.74,292.18,291.35,291.35,3814.0
2021-04-30 15:10:00,291.27,291.57,291.08,291.18,4502.0,291.27,291.57,291.08,291.18,4502.0
2021-04-30 15:20:00,291.15,292.32,291.14,292.1,8176.0,291.15,292.32,291.14,292.1,8176.0
2021-04-30 15:30:00,292.11,292.17,291.74,291.98,8223.0,292.11,292.17,291.74,291.98,8223.0
2021-04-30 15:40:00,291.94,292.0,291.26,292.0,13267.0,291.94,292.0,291.26,292.0,13267.0
2021-04-30 15:50:00,292.07,292.39,291.48,292.1,54607.0,292.07,292.39,291.48,292.1,54607.0
2021-05-03 09:30:00,292.99,293.5,291.5,291.5,10982.0,292.99,293.5,291.5,291.5,10982.0
2021-05-03 09:40:00,291.65,291.86,290.74,291.51,6374.0,291.65,291.86,290.74,291.51,6374.0
2021-05-03 09:50:00,291.33,291.34,289.57,289.82,7210.0,291.33,291.34,289.57,289.82,7210.0
2021-05-03 10:00:00,289.88,291.45,289.4,291.2,8219.0,289.88,291.45,289.4,291.2,8219.0
2021-05-03 10:10:00,291.45,292.12,291.13,291.54,9604.0,291.45,292.12,291.13,291.54,9604.0
2021-05-03 10:20:00,291.75,291.84,290.43,290.83,8520.0,291.75,291.84,290.43,290.83,8520.0
2021-05-03 10:30:00,291.04,292.16,290.21,290.21,7223.0,291.04,292.16,290.21,290.21,7223.0
2021-05-03 10:40:00,290.09,290.53,289.99,290.0,3438.0,290.09,290.53,289.99,290.0,3438.0
2021-05-03 10:50:00,289.94,290.21,289.28,289.63,7782.0,289.94,290.21,289.28,289.63,7782.0
2021-05-03 11:00:00,289.63,289.86,289.41,289.85,6604.0,289.63,289.86,289.41,289.85,6604.0
2021-05-03 11:10:00,289.91,289.91,288.59,288.84,5358.0,289.91,289.91,288.59,288.84,5358.0
2021-05-03 11:20:00,288.68,289.19,288.0,288.16,6034.0,288.68,289.19,288.0,288.16,6034.0
2021-05-03 11:30:00,288.12,288.66,288.06,288.46,9646.0,288.12,288.66,288.06,288.46,9646.0
2021-05-03 11:40:00,288.37,288.83,288.25,288.56,8717.0,288.37,288.83,288.25,288.56,8717.0
2021-05-03 11:50:00,288.41,288.55,287.48,287.88,10119.0,288.41,288.55,287.48,287.88,10119.0
2021-05-03 12:00:00,287.72,287.9,287.49,287.59,4476.0,287.72,287.9,287.49,287.59,4476.0
2021-05-03 12:10:00,287.5,287.79,287.43,287.47,3684.0,287.5,287.79,287.43,287.47,3684.0
2021-05-03 12:20:00,287.33,287.76,287.25,287.44,3291.0,287.33,287.76,287.25,287.44,3291.0
2021-05-03 12:30:00,287.22,287.28,286.75,286.82,3626.0,287.22,287.28,286.75,286.82,3626.0
2021-05-03 12:40:00,286.85,286.93,286.07,286.14,9414.0,286.85,286.93,286.07,286.14,9414.0
2021-05-03 12:50:00,286.19,286.62,286.15,286.34,2972.0,286.19,286.62,286.15,286.34,2972.0
2021-05-03 13:00:00,286.31,287.11,286.29,287.11,5102.0,286.31,287.11,286.29,287.11,5102.0
2021-05-03 13:10:00,287.04,287.27,286.94,287.18,3227.0,287.04,287.27,286.94,287.18,3227.0
2021-05-03 13:20:00,287.28,287.28,286.73,286.76,3274.0,287.28,287.28,286.73,286.76,3274.0
2021-05-03 13:30:00,286.63,287.07,286.51,286.81,4742.0,286.63,287.07,286.51,286.81,4742.0
2021-05-03 13:40:00,286.94,287.63,286.94,287.55,2003.0,286.94,287.63,286.94,287.55,2003.0
2021-05-03 13:50:00,287.72,287.72,287.48,287.64,2888.0,287.72,287.72,287.48,287.64,2888.0
2021-05-03 14:00:00,287.73,287.88,287.45,287.58,4881.0,287.73,287.88,287.45,287.58,4881.0
2021-05-03 14:10:00,287.82,287.92,287.68,287.72,2650.0,287.82,287.92,287.68,287.72,2650.0
2021-05-03 14:20:00,287.54,287.86,287.45,287.83,3209.0,287.54,287.86,287.45,287.83,3209.0
2021-05-03 14:30:00,288.0,288.06,287.54,287.62,4248.0,288.0,288.06,287.54,287.62,4248.0
2021-05-03 14:40:00,287.52,287.69,287.38,287.53,2941.0,287.52,287.69,287.38,287.53,2941.0
2021-05-03 14:50:00,287.58,287.62,287.15,287.5,8930.0,287.58,287.62,287.15,287.5,8930.0
2021-05-03 15:00:00,287.47,287.61,287.08,287.33,8731.0,287.47,287.61,287.08,287.33,8731.0
2021-05-03 15:10:00,287.34,287.44,286.81,287.2,7141.0,287.34,287.44,286.81,287.2,7141.0
2021-05-03 15:20:00,287.19,287.56,287.17,287.25,6503.0,287.19,287.56,287.17,287.25,6503.0
2021-05-03 15:30:00,287.31,287.52,287.19,287.52,6660.0,287.31,287.52,287.19,287.52,6660.0
2021-05-03 15:40:00,287.58,287.76,287.32,287.51,10850.0,287.58,287.76,287.32,287.51,10850.0
2021-05-03 15:50:00,287.38,287.7,287.06,287.51,35872.0,287.38,287.7,287.06,287.51,35872.0
2021-05-04 09:30:00,284.23,284.23,281.5,283.25,18403.0,284.23,284.23,281.5,283.25,18403.0
2021-05-04 09:40:00,283.29,283.29,280.68,280.97,12142.0,283.29,283.29,280.68,280.97,12142.0
2021-05-04 09:50:00,281.0,281.47,280.49,280.57,8914.0,281.0,281.47,280.49,280.57,8914.0
2021-05-04 10:00:00,280.26,281.05,279.76,280.26,18062.0,280.26,281.05,279.76,280.26,18062.0
2021-05-04 10:10:00,279.96,280.24,279.17,279.49,9363.0,279.96,280.24,279.17,279.49,9363.0
2021-05-04 10:20:00,279.49,280.11,279.25,279.71,10663.0,279.49,280.11,279.25,279.71,10663.0
2021-05-04 10:30:00,279.54,279.83,278.79,279.83,6875.0,279.54,279.83,278.79,279.83,6875.0
2021-05-04 10:40:00,279.94,279.94,278.59,278.79,7275.0,279.94,279.94,278.59,278.79,7275.0
2021-05-04 10:50:00,278.83,279.14,277.73,277.85,5950.0,278.83,279.14,277.73,277.85,5950.0
2021-05-04 11:00:00,277.72,278.33,277.02,277.4,11788.0,277.72,278.33,277.02,277.4,11788.0
2021-05-04 11:10:00,277.43,277.43,275.91,276.12,13032.0,277.43,277.43,275.91,276.12,13032.0
2021-05-04 11:20:00,276.02,276.71,275.72,276.43,16630.0,276.02,276.71,275.72,276.43,16630.0
2021-05-04 11:30:00,276.48,276.74,275.97,276.04,13399.0,276.48,276.74,275.97,276.04,13399.0
2021-05-04 11:40:00,275.91,275.91,274.71,274.9,15611.0,275.91,275.91,274.71,274.9,15611.0
2021-05-04 11:50:00,274.79,275.47,274.5,275.4,5933.0,274.79,275.47,274.5,275.4,5933.0
2021-05-04 12:00:00,275.42,276.36,275.42,276.3,6135.0,275.42,276.36,275.42,276.3,6135.0
2021-05-04 12:10:00,276.29,276.96,276.29,276.39,10540.0,276.29,276.96,276.29,276.39,10540.0
2021-05-04 12:20:00,276.33,276.84,276.0,276.77,6222.0,276.33,276.84,276.0,276.77,6222.0
2021-05-04 12:30:00,276.75,276.75,276.23,276.36,6562.0,276.75,276.75,276.23,276.36,6562.0
2021-05-04 12:40:00,276.21,276.39,275.79,276.34,6250.0,276.21,276.39,275.79,276.34,6250.0
2021-05-04 12:50:00,276.42,277.36,276.33,276.94,7188.0,276.42,277.36,276.33,276.94,7188.0
2021-05-04 13:00:00,276.76,278.07,276.76,277.99,5916.0,276.76,278.07,276.76,277.99,5916.0
2021-05-04 13:10:00,277.85,278.24,277.53,277.91,5531.0,277.85,278.24,277.53,277.91,5531.0
2021-05-04 13:20:00,277.92,278.38,277.54,278.0,6708.0,277.92,278.38,277.54,278.0,6708.0
2021-05-04 13:30:00,278.09,278.33,277.8,278.31,5758.0,278.09,278.33,277.8,278.31,5758.0
2021-05-04 13:40:00,278.22,278.23,277.68,277.81,5731.0,278.22,278.23,277.68,277.81,5731.0
2021-05-04 13:50:00,277.92,277.92,277.37,277.53,6080.0,277.92,277.92,277.37,277.53,6080.0
2021-05-04 14:00:00,277.56,277.99,277.37,277.78,8702.0,277.56,277.99,277.37,277.78,8702.0
2021-05-04 14:10:00,277.71,278.63,277.45,278.4,7982.0,277.71,278.63,277.45,278.4,7982.0
2021-05-04 14:20:00,278.65,278.73,277.68,277.76,9732.0,278.65,278.73,277.68,277.76,9732.0
2021-05-04 14:30:00,277.88,278.66,277.88,278.65,5421.0,277.88,278.66,277.88,278.65,5421.0
2021-05-04 14:40:00,278.53,278.94,278.5,278.85,5919.0,278.53,278.94,278.5,278.85,5919.0
2021-05-04 14:50:00,278.92,279.23,278.72,278.96,7060.0,278.92,279.23,278.72,278.96,7060.0
2021-05-04 15:00:00,278.65,279.04,278.41,278.63,5900.0,278.65,279.04,278.41,278.63,5900.0
2021-05-04 15:10:00,278.63,278.95,278.44,278.78,8192.0,278.63,278.95,278.44,278.78,8192.0
2021-05-04 15:20:00,278.91,279.17,278.77,279.09,14676.0,278.91,279.17,278.77,279.09,14676.0
2021-05-04 15:30:00,279.12,279.76,278.79,279.63,19022.0,279.12,279.76,278.79,279.63,19022.0
2021-05-04 15:40:00,279.67,279.67,278.87,279.11,30827.0,279.67,279.67,278.87,279.11,30827.0
2021-05-04 15:50:00,279.14,279.75,278.19,279.72,102741.0,279.14,279.75,278.19,279.72,102741.0
2021-05-05 09:30:00,280.21,282.0,279.81,280.23,16811.0,280.21,282.0,279.81,280.23,16811.0
2021-05-05 09:40:00,280.18,281.18,279.84,280.24,15695.0,280.18,281.18,279.84,280.24,15695.0
2021-05-05 09:50:00,279.61,280.4,278.91,278.91,4290.0,279.61,280.4,278.91,278.91,4290.0
2021-05-05 10:00:00,278.46,278.58,277.68,278.06,7902.0,278.46,278.58,277.68,278.06,7902.0
2021-05-05 10:10:00,277.87,278.91,277.78,278.73,5853.0,277.87,278.91,277.78,278.73,5853.0
2021-05-05 10:20:00,278.74,279.22,278.47,279.19,7051.0,278.74,279.22,278.47,279.19,7051.0
2021-05-05 10:30:00,279.13,279.64,279.09,279.1,7069.0,279.13,279.64,279.09,279.1,7069.0
2021-05-05 10:40:00,279.11,280.43,279.11,280.28,4578.0,279.11,280.43,279.11,280.28,4578.0
2021-05-05 10:50:00,280.38,280.72,280.25,280.53,5964.0,280.38,280.72,280.25,280.53,5964.0
2021-05-05 11:00:00,280.64,281.16,280.09,280.67,8765.0,280.64,281.16,280.09,280.67,8765.0
2021-05-05 11:10:00,280.84,280.92,280.46,280.87,4838.0,280.84,280.92,280.46,280.87,4838.0
2021-05-05 11:20:00,280.94,281.47,280.56,281.28,8545.0,280.94,281.47,280.56,281.28,8545.0
2021-05-05 11:30:00,281.33,281.52,281.0,281.0,4233.0,281.33,281.52,281.0,281.0,4233.0
2021-05-05 11:40:00,281.07,281.07,280.68,280.88,6376.0,281.07,281.07,280.68,280.88,6376.0
2021-05-05 11:50:00,281.0,281.19,280.87,281.18,2700.0,281.0,281.19,280.87,281.18,2700.0
2021-05-05 12:00:00,281.21,281.26,280.9,280.91,4551.0,281.21,281.26,280.9,280.91,4551.0
2021-05-05 12:10:00,280.92,280.99,280.63,280.67,3658.0,280.92,280.99,280.63,280.67,3658.0
2021-05-05 12:20:00,280.85,280.85,280.37,280.44,6224.0,280.85,280.85,280.37,280.44,6224.0
2021-05-05 12:30:00,280.69,280.69,280.16,280.22,5735.0,280.69,280.69,280.16,280.22,5735.0
2021-05-05 12:40:00,280.06,280.4,279.86,280.4,6302.0,280.06,280.4,279.86,280.4,6302.0
2021-05-05 12:50:00,280.49,280.95,280.21,280.21,6190.0,280.49,280.95,280.21,280.21,6190.0
2021-05-05 13:00:00,280.24,280.52,279.9,280.12,3604.0,280.24,280.52,279.9,280.12,3604.0
2021-05-05 13:10:00,280.07,280.41,280.01,280.35,3257.0,280.07,280.41,280.01,280.35,3257.0
2021-05-05 13:20:00,280.38,280.73,280.26,280.73,3604.0,280.38,280.73,280.26,280.73,3604.0
2021-05-05 13:30:00,280.78,281.14,280.71,280.82,6042.0,280.78,281.14,280.71,280.82,6042.0
2021-05-05 13:40:00,280.92,281.27,280.85,281.26,4201.0,280.92,281.27,280.85,281.26,4201.0
2021-05-05 13:50:00,281.25,281.32,280.44,280.63,5849.0,281.25,281.32,280.44,280.63,5849.0
2021-05-05 14:00:00,280.68,280.95,280.12,280.16,9308.0,280.68,280.95,280.12,280.16,9308.0
2021-05-05 14:10:00,280.23,281.19,280.22,280.69,7112.0,280.23,281.19,280.22,280.69,7112.0
2021-05-05 14:20:00,280.69,281.17,280.68,281.06,8797.0,280.69,281.17,280.68,281.06,8797.0
2021-05-05 14:30:00,281.03,281.14,280.77,281.08,8003.0,281.03,281.14,280.77,281.08,8003.0
2021-05-05 14:40:00,281.1,281.17,280.94,281.07,8017.0,281.1,281.17,280.94,281.07,8017.0
2021-05-05 14:50:00,281.06,281.07,280.7,280.88,13009.0,281.06,281.07,280.7,280.88,13009.0
2021-05-05 15:00:00,280.86,280.98,280.4,280.5,20086.0,280.86,280.98,280.4,280.5,20086.0
2021-05-05 15:10:00,280.53,280.67,279.42,279.43,25938.0,280.53,280.67,279.42,279.43,25938.0
2021-05-05 15:20:00,279.53,279.62,278.99,279.42,22373.0,279.53,279.62,278.99,279.42,22373.0
2021-05-05 15:30:00,279.32,280.41,279.2,280.33,15167.0,279.32,280.41,279.2,280.33,15167.0
2021-05-05 15:40:00,280.36,280.51,280.16,280.22,16908.0,280.36,280.51,280.16,280.22,16908.0
2021-05-05 15:50:00,280.22,281.31,280.01,281.31,116016.0,280.22,281.31,280.01,281.31,116016.0
2021-05-06 09:30:00,280.46,280.92,277.79,280.89,15014.0,280.46,280.92,277.79,280.89,15014.0
2021-05-06 09:40:00,280.46,281.45,279.13,280.96,34330.0,280.46,281.45,279.13,280.96,34330.0
2021-05-06 09:50:00,280.86,281.4,279.41,280.38,27930.0,280.86,281.4,279.41,280.38,27930.0
2021-05-06 10:00:00,280.31,280.8,278.99,279.31,38126.0,280.31,280.8,278.99,279.31,38126.0
2021-05-06 10:10:00,279.15,279.43,278.46,278.59,22796.0,279.15,279.43,278.46,278.59,22796.0
2021-05-06 10:20:00,278.66,279.58,278.29,279.17,14102.0,278.66,279.58,278.29,279.17,14102.0
2021-05-06 10:30:00,278.79,280.73,278.22,280.66,14195.0,278.79,280.73,278.22,280.66,14195.0
2021-05-06 10:40:00,280.65,281.56,280.65,281.07,10929.0,280.65,281.56,280.65,281.07,10929.0
2021-05-06 10:50:00,281.31,282.24,280.37,280.56,10899.0,281.31,282.24,280.37,280.56,10899.0
2021-05-06 11:00:00,280.7,280.79,279.68,279.82,23254.0,280.7,280.79,279.68,279.82,23254.0
2021-05-06 11:10:00,279.67,279.94,279.09,279.13,16771.0,279.67,279.94,279.09,279.13,16771.0
2021-05-06 11:20:00,278.98,279.81,278.97,279.43,11254.0,278.98,279.81,278.97,279.43,11254.0
2021-05-06 11:30:00,279.42,279.98,279.23,279.86,9989.0,279.42,279.98,279.23,279.86,9989.0
2021-05-06 11:40:00,279.69,281.13,279.69,281.13,6864.0,279.69,281.13,279.69,281.13,6864.0
2021-05-06 11:50:00,281.13,282.13,281.13,282.13,10455.0,281.13,282.13,281.13,282.13,10455.0
2021-05-06 12:00:00,282.15,282.34,281.74,282.23,5953.0,282.15,282.34,281.74,282.23,5953.0
2021-05-06 12:10:00,282.05,282.23,281.5,282.11,4979.0,282.05,282.23,281.5,282.11,4979.0
2021-05-06 12:20:00,282.11,283.55,282.1,283.55,8923.0,282.11,283.55,282.1,283.55,8923.0
2021-05-06 12:30:00,283.69,284.49,283.62,283.91,16554.0,283.69,284.49,283.62,283.91,16554.0
2021-05-06 12:40:00,283.86,283.86,282.8,283.21,7618.0,283.86,283.86,282.8,283.21,7618.0
2021-05-06 12:50:00,283.27,283.57,282.83,283.04,8072.0,283.27,283.57,282.83,283.04,8072.0
2021-05-06 13:00:00,283.04,283.32,282.25,282.35,4155.0,283.04,283.32,282.25,282.35,4155.0
2021-05-06 13:10:00,282.19,282.48,281.83,281.87,6409.0,282.19,282.48,281.83,281.87,6409.0
2021-05-06 13:20:00,281.8,282.26,281.75,282.02,5792.0,281.8,282.26,281.75,282.02,5792.0
2021-05-06 13:30:00,282.07,282.8,282.04,282.68,11988.0,282.07,282.8,282.04,282.68,11988.0
2021-05-06 13:40:00,282.68,282.68,281.82,282.3,10926.0,282.68,282.68,281.82,282.3,10926.0
2021-05-06 13:50:00,282.36,282.36,281.47,281.78,9949.0,282.36,282.36,281.47,281.78,9949.0
2021-05-06 14:00:00,281.69,282.63,281.68,282.5,8989.0,281.69,282.63,281.68,282.5,8989.0
2021-05-06 14:10:00,282.5,282.87,281.95,282.31,23500.0,282.5,282.87,281.95,282.31,23500.0
2021-05-06 14:20:00,281.99,282.53,281.3,281.36,7814.0,281.99,282.53,281.3,281.36,7814.0
2021-05-06 14:30:00,281.31,282.11,281.23,281.75,20511.0,281.31,282.11,281.23,281.75,20511.0
2021-05-06 14:40:00,281.7,282.5,281.7,282.38,10700.0,281.7,282.5,281.7,282.38,10700.0
2021-05-06 14:50:00,282.32,283.19,281.91,281.93,9260.0,282.32,283.19,281.91,281.93,9260.0
2021-05-06 15:00:00,282.11,282.25,281.59,281.82,8100.0,282.11,282.25,281.59,281.82,8100.0
2021-05-06 15:10:00,281.98,283.52,281.98,282.9,16443.0,281.98,283.52,281.98,282.9,16443.0
2021-05-06 15:20:00,282.83,283.23,282.56,283.03,7955.0,282.83,283.23,282.56,283.03,7955.0
2021-05-06 15:30:00,283.15,283.48,282.34,283.1,22921.0,283.15,283.48,282.34,283.1,22921.0
2021-05-06 15:40:00,283.19,283.85,283.18,283.85,25301.0,283.19,283.85,283.18,283.85,25301.0
2021-05-06 15:50:00,284.04,284.72,283.81,284.21,53253.0,284.04,284.72,283.81,284.21,53253.0
2021-05-07 09:30:00,285.66,290.97,285.66,289.85,21500.0,285.66,290.97,285.66,289.85,21500.0
2021-05-07 09:40:00,289.66,291.78,289.21,291.76,17266.0,289.66,291.78,289.21,291.76,17266.0
2021-05-07 09:50:00,291.89,291.89,289.26,289.93,10351.0,291.89,291.89,289.26,289.93,10351.0
2021-05-07 10:00:00,289.57,290.76,288.92,290.76,10413.0,289.57,290.76,288.92,290.76,10413.0
2021-05-07 10:10:00,290.84,292.0,290.61,291.88,19495.0,290.84,292.0,290.61,291.88,19495.0
2021-05-07 10:20:00,291.98,292.65,291.46,291.53,8404.0,291.98,292.65,291.46,291.53,8404.0
2021-05-07 10:30:00,291.65,292.45,291.45,291.56,5441.0,291.65,292.45,291.45,291.56,5441.0
2021-05-07 10:40:00,291.73,291.73,290.24,290.6,8324.0,291.73,291.73,290.24,290.6,8324.0
2021-05-07 10:50:00,290.58,290.84,290.14,290.38,7566.0,290.58,290.84,290.14,290.38,7566.0
2021-05-07 11:00:00,290.81,290.9,290.4,290.62,3603.0,290.81,290.9,290.4,290.62,3603.0
2021-05-07 11:10:00,290.61,291.02,290.43,290.81,5718.0,290.61,291.02,290.43,290.81,5718.0
2021-05-07 11:20:00,290.91,291.27,290.37,290.61,5019.0,290.91,291.27,290.37,290.61,5019.0
2021-05-07 11:30:00,290.74,290.87,290.07,290.16,3806.0,290.74,290.87,290.07,290.16,3806.0
2021-05-07 11:40:00,289.93,290.7,289.9,290.53,3141.0,289.93,290.7,289.9,290.53,3141.0
2021-05-07 11:50:00,290.5,290.59,289.23,289.61,8972.0,290.5,290.59,289.23,289.61,8972.0
2021-05-07 12:00:00,289.12,289.18,288.36,289.08,4953.0,289.12,289.18,288.36,289.08,4953.0
2021-05-07 12:10:00,289.02,289.19,288.42,288.43,6018.0,289.02,289.19,288.42,288.43,6018.0
2021-05-07 12:20:00,288.55,288.86,288.14,288.25,4573.0,288.55,288.86,288.14,288.25,4573.0
2021-05-07 12:30:00,288.2,288.56,287.74,287.74,4481.0,288.2,288.56,287.74,287.74,4481.0
2021-05-07 12:40:00,287.72,287.74,287.41,287.69,5102.0,287.72,287.74,287.41,287.69,5102.0
2021-05-07 12:50:00,287.43,288.18,287.21,288.03,4600.0,287.43,288.18,287.21,288.03,4600.0
2021-05-07 13:00:00,288.01,288.02,287.33,287.67,7295.0,288.01,288.02,287.33,287.67,7295.0
2021-05-07 13:10:00,287.68,287.73,286.23,286.57,11416.0,287.68,287.73,286.23,286.57,11416.0
2021-05-07 13:20:00,286.21,286.36,285.71,285.71,4724.0,286.21,286.36,285.71,285.71,4724.0
2021-05-07 13:30:00,285.79,286.55,285.79,286.33,5775.0,285.79,286.55,285.79,286.33,5775.0
2021-05-07 13:40:00,286.2,286.33,285.54,286.16,5915.0,286.2,286.33,285.54,286.16,5915.0
2021-05-07 13:50:00,286.06,286.32,285.34,285.34,4086.0,286.06,286.32,285.34,285.34,4086.0
2021-05-07 14:00:00,285.21,285.83,284.62,285.83,4519.0,285.21,285.83,284.62,285.83,4519.0
2021-05-07 14:10:00,285.76,285.76,284.79,285.06,4753.0,285.76,285.76,284.79,285.06,4753.0
2021-05-07 14:20:00,284.95,285.38,284.62,284.91,3002.0,284.95,285.38,284.62,284.91,3002.0
2021-05-07 14:30:00,284.78,284.92,284.28,284.37,5989.0,284.78,284.92,284.28,284.37,5989.0
2021-05-07 14:40:00,284.18,285.44,283.9,285.44,4686.0,284.18,285.44,283.9,285.44,4686.0
2021-05-07 14:50:00,285.64,285.91,285.58,285.58,5187.0,285.64,285.91,285.58,285.58,5187.0
2021-05-07 15:00:00,285.66,285.91,285.41,285.83,12369.0,285.66,285.91,285.41,285.83,12369.0
2021-05-07 15:10:00,285.88,286.26,285.87,286.23,5608.0,285.88,286.26,285.87,286.23,5608.0
2021-05-07 15:20:00,286.26,286.7,285.99,286.12,6653.0,286.26,286.7,285.99,286.12,6653.0
2021-05-07 15:30:00,286.18,286.42,285.89,285.97,9087.0,286.18,286.42,285.89,285.97,9087.0
2021-05-07 15:40:00,286.02,286.06,285.48,286.06,12311.0,286.02,286.06,285.48,286.06,12311.0
2021-05-07 15:50:00,286.49,286.52,285.57,285.57,60719.0,286.49,286.52,285.57,285.57,60719.0
2021-05-10 09:30:00,285.14,286.0,279.82,280.38,16461.0,285.14,286.0,279.82,280.38,16461.0
2021-05-10 09:40:00,280.37,281.41,279.89,280.84,6416.0,280.37,281.41,279.89,280.84,6416.0
2021-05-10 09:50:00,280.23,280.52,279.77,280.39,9004.0,280.23,280.52,279.77,280.39,9004.0
2021-05-10 10:00:00,280.32,281.2,280.16,280.98,6188.0,280.32,281.2,280.16,280.98,6188.0
2021-05-10 10:10:00,280.81,282.89,280.81,282.66,5383.0,280.81,282.89,280.81,282.66,5383.0
2021-05-10 10:20:00,282.7,282.98,281.94,281.94,5305.0,282.7,282.98,281.94,281.94,5305.0
2021-05-10 10:30:00,281.66,281.66,281.03,281.51,3437.0,281.66,281.66,281.03,281.51,3437.0
2021-05-10 10:40:00,281.6,281.81,280.25,280.31,5505.0,281.6,281.81,280.25,280.31,5505.0
2021-05-10 10:50:00,280.25,280.84,280.13,280.39,6946.0,280.25,280.84,280.13,280.39,6946.0
2021-05-10 11:00:00,280.22,280.61,278.86,280.17,14011.0,280.22,280.61,278.86,280.17,14011.0
2021-05-10 11:10:00,280.02,280.23,279.23,280.14,5765.0,280.02,280.23,279.23,280.14,5765.0
2021-05-10 11:20:00,280.49,280.94,280.32,280.32,5005.0,280.49,280.94,280.32,280.32,5005.0
2021-05-10 11:30:00,280.27,280.47,279.35,279.36,4304.0,280.27,280.47,279.35,279.36,4304.0
2021-05-10 11:40:00,279.41,280.48,279.27,280.46,6125.0,279.41,280.48,279.27,280.46,6125.0
2021-05-10 11:50:00,280.37,280.94,280.25,280.94,7496.0,280.37,280.94,280.25,280.94,7496.0
2021-05-10 12:00:00,281.03,281.23,280.84,281.03,5291.0,281.03,281.23,280.84,281.03,5291.0
2021-05-10 12:10:00,281.11,281.55,281.11,281.24,11201.0,281.11,281.55,281.11,281.24,11201.0
2021-05-10 12:20:00,281.29,281.77,280.9,281.11,5098.0,281.29,281.77,280.9,281.11,5098.0
2021-05-10 12:30:00,280.79,280.86,280.41,280.62,2538.0,280.79,280.86,280.41,280.62,2538.0
2021-05-10 12:40:00,280.59,280.6,280.4,280.5,1502.0,280.59,280.6,280.4,280.5,1502.0
2021-05-10 12:50:00,280.43,280.64,280.24,280.27,6149.0,280.43,280.64,280.24,280.27,6149.0
2021-05-10 13:00:00,280.46,280.57,280.18,280.27,3649.0,280.46,280.57,280.18,280.27,3649.0
2021-05-10 13:10:00,280.21,280.89,280.21,280.89,3052.0,280.21,280.89,280.21,280.89,3052.0
2021-05-10 13:20:00,280.95,281.27,280.63,280.71,3100.0,280.95,281.27,280.63,280.71,3100.0
2021-05-10 13:30:00,280.54,280.56,279.98,280.16,4588.0,280.54,280.56,279.98,280.16,4588.0
2021-05-10 13:40:00,280.08,280.1,279.17,279.85,5880.0,280.08,280.1,279.17,279.85,5880.0
2021-05-10 13:50:00,279.76,280.01,279.05,279.53,7038.0,279.76,280.01,279.05,279.53,7038.0
2021-05-10 14:00:00,279.45,279.45,278.29,278.4,7437.0,279.45,279.45,278.29,278.4,7437.0
2021-05-10 14:10:00,278.41,278.41,276.79,277.11,14245.0,278.41,278.41,276.79,277.11,14245.0
2021-05-10 14:20:00,277.22,277.76,276.36,276.64,20220.0,277.22,277.76,276.36,276.64,20220.0
2021-05-10 14:30:00,276.56,277.25,276.1,277.08,12992.0,276.56,277.25,276.1,277.08,12992.0
2021-05-10 14:40:00,277.11,277.19,276.26,276.44,12583.0,277.11,277.19,276.26,276.44,12583.0
2021-05-10 14:50:00,276.52,276.63,275.88,276.63,8170.0,276.52,276.63,275.88,276.63,8170.0
2021-05-10 15:00:00,276.54,277.14,276.54,277.13,6059.0,276.54,277.14,276.54,277.13,6059.0
2021-05-10 15:10:00,277.1,277.79,277.09,277.64,10276.0,277.1,277.79,277.09,277.64,10276.0
2021-05-10 15:20:00,277.57,277.82,277.04,277.74,10005.0,277.57,277.82,277.04,277.74,10005.0
2021-05-10 15:30:00,277.71,277.79,276.5,277.02,9108.0,277.71,277.79,276.5,277.02,9108.0
2021-05-10 15:40:00,277.03,277.64,276.8,277.08,16345.0,277.03,277.64,276.8,277.08,16345.0
2021-05-10 15:50:00,277.2,277.47,275.92,276.14,75564.0,277.2,277.47,275.92,276.14,75564.0
2021-05-11 09:30:00,269.0,271.46,265.75,270.69,79638.0,269.0,271.46,265.75,270.69,79638.0
2021-05-11 09:40:00,270.7,273.93,270.0,273.47,22233.0,270.7,273.93,270.0,273.47,22233.0
2021-05-11 09:50:00,273.26,274.49,272.92,274.48,16748.0,273.26,274.49,272.92,274.48,16748.0
2021-05-11 10:00:00,274.43,275.37,272.96,273.37,19104.0,274.43,275.37,272.96,273.37,19104.0
2021-05-11 10:10:00,273.49,274.68,272.98,274.52,15253.0,273.49,274.68,272.98,274.52,15253.0
2021-05-11 10:20:00,274.52,275.33,273.58,274.26,11456.0,274.52,275.33,273.58,274.26,11456.0
2021-05-11 10:30:00,273.83,274.12,272.91,274.0,13910.0,273.83,274.12,272.91,274.0,13910.0
2021-05-11 10:40:00,274.22,275.97,273.89,275.73,13471.0,274.22,275.97,273.89,275.73,13471.0
2021-05-11 10:50:00,275.82,276.13,275.2,276.01,14155.0,275.82,276.13,275.2,276.01,14155.0
2021-05-11 11:00:00,275.9,276.08,275.25,275.43,10969.0,275.9,276.08,275.25,275.43,10969.0
2021-05-11 11:10:00,275.42,279.14,275.41,279.14,15704.0,275.42,279.14,275.41,279.14,15704.0
2021-05-11 11:20:00,278.97,279.77,278.34,279.77,15435.0,278.97,279.77,278.34,279.77,15435.0
2021-05-11 11:30:00,279.63,279.63,278.99,279.21,10591.0,279.63,279.63,278.99,279.21,10591.0
2021-05-11 11:40:00,279.05,279.18,277.91,278.74,7119.0,279.05,279.18,277.91,278.74,7119.0
2021-05-11 11:50:00,278.77,279.25,278.46,279.03,6421.0,278.77,279.25,278.46,279.03,6421.0
2021-05-11 12:00:00,278.82,279.72,278.7,279.59,10193.0,278.82,279.72,278.7,279.59,10193.0
2021-05-11 12:10:00,279.55,279.73,279.2,279.35,7528.0,279.55,279.73,279.2,279.35,7528.0
2021-05-11 12:20:00,279.25,279.27,278.36,278.46,7225.0,279.25,279.27,278.36,278.46,7225.0
2021-05-11 12:30:00,278.47,278.91,278.05,278.6,7400.0,278.47,278.91,278.05,278.6,7400.0
2021-05-11 12:40:00,278.53,279.08,277.96,278.03,9673.0,278.53,279.08,277.96,278.03,9673.0
2021-05-11 12:50:00,278.15,278.3,277.45,278.3,13706.0,278.15,278.3,277.45,278.3,13706.0
2021-05-11 13:00:00,278.32,279.53,278.3,279.2,9450.0,278.32,279.53,278.3,279.2,9450.0
2021-05-11 13:10:00,279.03,279.92,278.89,279.81,9359.0,279.03,279.92,278.89,279.81,9359.0
2021-05-11 13:20:00,279.87,280.56,279.72,280.4,6860.0,279.87,280.56,279.72,280.4,6860.0
2021-05-11 13:30:00,280.43,280.53,279.33,279.65,6678.0,280.43,280.53,279.33,279.65,6678.0
2021-05-11 13:40:00,279.61,279.7,279.24,279.31,5609.0,279.61,279.7,279.24,279.31,5609.0
2021-05-11 13:50:00,279.31,279.37,277.89,278.17,8847.0,279.31,279.37,277.89,278.17,8847.0
2021-05-11 14:00:00,278.24,278.79,277.9,277.94,5945.0,278.24,278.79,277.9,277.94,5945.0
2021-05-11 14:10:00,277.9,278.09,277.09,277.4,6916.0,277.9,278.09,277.09,277.4,6916.0
2021-05-11 14:20:00,277.55,278.72,277.43,278.72,6470.0,277.55,278.72,277.43,278.72,6470.0
2021-05-11 14:30:00,278.66,278.66,276.9,276.97,8300.0,278.66,278.66,276.9,276.97,8300.0
2021-05-11 14:40:00,276.83,277.48,276.66,277.37,6405.0,276.83,277.48,276.66,277.37,6405.0
2021-05-11 14:50:00,277.43,277.58,276.46,276.54,7566.0,277.43,277.58,276.46,276.54,7566.0
2021-05-11 15:00:00,276.55,276.94,276.46,276.48,6950.0,276.55,276.94,276.46,276.48,6950.0
2021-05-11 15:10:00,276.6,277.34,276.33,277.34,6902.0,276.6,277.34,276.33,277.34,6902.0
2021-05-11 15:20:00,277.41,277.82,277.25,277.59,5968.0,277.41,277.82,277.25,277.59,5968.0
2021-05-11 15:30:00,277.46,277.76,276.33,276.95,9952.0,277.46,277.76,276.33,276.95,9952.0
2021-05-11 15:40:00,276.79,277.95,276.75,277.59,10605.0,276.79,277.95,276.75,277.59,10605.0
2021-05-11 15:50:00,277.5,277.85,277.23,277.41,36496.0,277.5,277.85,277.23,277.41,36496.0
2021-05-12 09:30:00,271.95,275.09,270.02,273.56,26041.0,271.95,275.09,270.02,273.56,26041.0
2021-05-12 09:40:00,272.4,274.47,272.4,274.13,14685.0,272.4,274.47,272.4,274.13,14685.0
2021-05-12 09:50:00,273.83,274.33,272.41,272.43,11080.0,273.83,274.33,272.41,272.43,11080.0
2021-05-12 10:00:00,272.23,272.8,271.23,272.79,7096.0,272.23,272.8,271.23,272.79,7096.0
2021-05-12 10:10:00,272.61,272.61,271.1,271.44,5606.0,272.61,272.61,271.1,271.44,5606.0
2021-05-12 10:20:00,271.74,272.52,271.0,271.0,17984.0,271.74,272.52,271.0,271.0,17984.0
2021-05-12 10:30:00,271.01,271.6,269.8,270.67,6813.0,271.01,271.6,269.8,270.67,6813.0
2021-05-12 10:40:00,270.5,270.75,269.22,269.46,11449.0,270.5,270.75,269.22,269.46,11449.0
2021-05-12 10:50:00,269.52,269.56,268.68,269.4,7978.0,269.52,269.56,268.68,269.4,7978.0
2021-05-12 11:00:00,269.42,270.21,269.15,270.21,7767.0,269.42,270.21,269.15,270.21,7767.0
2021-05-12 11:10:00,270.23,271.36,270.17,270.98,6037.0,270.23,271.36,270.17,270.98,6037.0
2021-05-12 11:20:00,270.87,270.87,269.55,269.66,6517.0,270.87,270.87,269.55,269.66,6517.0
2021-05-12 11:30:00,269.73,269.75,268.94,269.25,5916.0,269.73,269.75,268.94,269.25,5916.0
2021-05-12 11:40:00,268.99,269.65,268.88,268.88,5603.0,268.99,269.65,268.88,268.88,5603.0
2021-05-12 11:50:00,268.7,268.74,267.56,267.96,9156.0,268.7,268.74,267.56,267.96,9156.0
2021-05-12 12:00:00,267.97,268.8,267.94,268.09,26499.0,267.97,268.8,267.94,268.09,26499.0
2021-05-12 12:10:00,268.06,268.14,267.34,268.02,8319.0,268.06,268.14,267.34,268.02,8319.0
2021-05-12 12:20:00,268.14,269.41,268.14,268.97,6473.0,268.14,269.41,268.14,268.97,6473.0
2021-05-12 12:30:00,268.75,269.48,268.55,268.55,4948.0,268.75,269.48,268.55,268.55,4948.0
2021-05-12 12:40:00,268.72,269.7,268.57,269.48,5181.0,268.72,269.7,268.57,269.48,5181.0
2021-05-12 12:50:00,269.48,270.17,269.48,270.1,7329.0,269.48,270.17,269.48,270.1,7329.0
2021-05-12 13:00:00,270.03,270.84,269.93,270.54,5313.0,270.03,270.84,269.93,270.54,5313.0
2021-05-12 13:10:00,270.51,270.83,269.92,270.14,5338.0,270.51,270.83,269.92,270.14,5338.0
2021-05-12 13:20:00,270.05,270.1,269.26,269.37,12199.0,270.05,270.1,269.26,269.37,12199.0
2021-05-12 13:30:00,269.22,270.05,268.99,269.98,7591.0,269.22,270.05,268.99,269.98,7591.0
2021-05-12 13:40:00,269.93,269.94,268.89,268.93,6312.0,269.93,269.94,268.89,268.93,6312.0
2021-05-12 13:50:00,269.05,270.07,268.93,269.33,11193.0,269.05,270.07,268.93,269.33,11193.0
2021-05-12 14:00:00,269.16,269.9,269.16,269.56,6279.0,269.16,269.9,269.16,269.56,6279.0
2021-05-12 14:10:00,269.43,269.43,268.8,269.14,15622.0,269.43,269.43,268.8,269.14,15622.0
2021-05-12 14:20:00,269.34,270.0,269.15,269.92,4335.0,269.34,270.0,269.15,269.92,4335.0
2021-05-12 14:30:00,270.11,270.84,269.57,270.61,13738.0,270.11,270.84,269.57,270.61,13738.0
2021-05-12 14:40:00,270.41,270.91,270.16,270.63,11642.0,270.41,270.91,270.16,270.63,11642.0
2021-05-12 14:50:00,270.74,271.02,270.03,270.06,6621.0,270.74,271.02,270.03,270.06,6621.0
2021-05-12 15:00:00,270.06,270.28,269.32,269.66,10701.0,270.06,270.28,269.32,269.66,10701.0
2021-05-12 15:10:00,269.65,269.7,269.21,269.35,6103.0,269.65,269.7,269.21,269.35,6103.0
2021-05-12 15:20:00,269.22,270.19,269.22,270.06,13545.0,269.22,270.19,269.22,270.06,13545.0
2021-05-12 15:30:00,269.95,270.55,269.64,269.8,20372.0,269.95,270.55,269.64,269.8,20372.0
2021-05-12 15:40:00,269.74,270.68,269.57,269.67,18524.0,269.74,270.68,269.57,269.67,18524.0
2021-05-12 15:50:00,269.54,269.89,268.6,269.65,75948.0,269.54,269.89,268.6,269.65,75948.0
2021-05-13 09:30:00,271.44,273.0,270.94,271.0,42409.0,271.44,273.0,270.94,271.0,42409.0
2021-05-13 09:40:00,271.46,271.47,270.0,270.11,8878.0,271.46,271.47,270.0,270.11,8878.0
2021-05-13 09:50:00,270.19,271.68,270.06,271.52,5690.0,270.19,271.68,270.06,271.52,5690.0
2021-05-13 10:00:00,271.99,273.25,271.95,272.59,12463.0,271.99,273.25,271.95,272.59,12463.0
2021-05-13 10:10:00,272.7,273.7,272.55,273.04,7748.0,272.7,273.7,272.55,273.04,7748.0
2021-05-13 10:20:00,272.91,273.03,271.32,271.7,8473.0,272.91,273.03,271.32,271.7,8473.0
2021-05-13 10:30:00,271.76,272.11,271.4,271.51,3487.0,271.76,272.11,271.4,271.51,3487.0
2021-05-13 10:40:00,271.45,272.05,271.19,271.78,6503.0,271.45,272.05,271.19,271.78,6503.0
2021-05-13 10:50:00,271.91,273.24,271.69,272.23,5013.0,271.91,273.24,271.69,272.23,5013.0
2021-05-13 11:00:00,271.76,271.94,269.99,270.2,4801.0,271.76,271.94,269.99,270.2,4801.0
2021-05-13 11:10:00,269.97,270.2,269.6,270.04,5902.0,269.97,270.2,269.6,270.04,5902.0
2021-05-13 11:20:00,269.98,270.04,268.8,268.98,6222.0,269.98,270.04,268.8,268.98,6222.0
2021-05-13 11:30:00,268.98,269.2,268.81,269.16,5150.0,268.98,269.2,268.81,269.16,5150.0
2021-05-13 11:40:00,269.21,269.21,267.61,268.35,7319.0,269.21,269.21,267.61,268.35,7319.0
2021-05-13 11:50:00,268.49,268.73,267.9,268.06,6286.0,268.49,268.73,267.9,268.06,6286.0
2021-05-13 12:00:00,268.15,269.18,268.15,268.56,9489.0,268.15,269.18,268.15,268.56,9489.0
2021-05-13 12:10:00,268.72,269.67,268.68,268.89,10813.0,268.72,269.67,268.68,268.89,10813.0
2021-05-13 12:20:00,268.9,269.13,268.35,268.78,9650.0,268.9,269.13,268.35,268.78,9650.0
2021-05-13 12:30:00,269.1,269.5,268.61,268.61,5698.0,269.1,269.5,268.61,268.61,5698.0
2021-05-13 12:40:00,268.52,268.74,268.01,268.7,6690.0,268.52,268.74,268.01,268.7,6690.0
2021-05-13 12:50:00,268.73,268.73,267.25,267.4,9359.0,268.73,268.73,267.25,267.4,9359.0
2021-05-13 13:00:00,267.25,268.38,267.22,268.38,18752.0,267.25,268.38,267.22,268.38,18752.0
2021-05-13 13:10:00,268.23,269.98,268.22,269.53,143249.0,268.23,269.98,268.22,269.53,143249.0
2021-05-13 13:20:00,269.49,269.61,268.09,268.68,46679.0,269.49,269.61,268.09,268.68,46679.0
2021-05-13 13:30:00,268.57,269.06,267.6,268.43,20701.0,268.57,269.06,267.6,268.43,20701.0
2021-05-13 13:40:00,268.55,268.77,267.63,267.81,117703.0,268.55,268.77,267.63,267.81,117703.0
2021-05-13 13:50:00,267.86,268.64,267.81,268.06,14731.0,267.86,268.64,267.81,268.06,14731.0
2021-05-13 14:00:00,268.14,269.86,268.01,269.39,12892.0,268.14,269.86,268.01,269.39,12892.0
2021-05-13 14:10:00,269.39,269.98,269.03,269.06,14648.0,269.39,269.98,269.03,269.06,14648.0
2021-05-13 14:20:00,269.03,269.84,268.61,269.16,10193.0,269.03,269.84,268.61,269.16,10193.0
2021-05-13 14:30:00,269.16,270.28,269.03,270.27,4788.0,269.16,270.28,269.03,270.27,4788.0
2021-05-13 14:40:00,270.22,270.72,269.92,270.5,8920.0,270.22,270.72,269.92,270.5,8920.0
2021-05-13 14:50:00,270.61,270.61,269.56,269.74,14192.0,270.61,270.61,269.56,269.74,14192.0
2021-05-13 15:00:00,270.05,270.47,269.85,270.23,26714.0,270.05,270.47,269.85,270.23,26714.0
2021-05-13 15:10:00,270.11,270.2,269.66,269.93,5193.0,270.11,270.2,269.66,269.93,5193.0
2021-05-13 15:20:00,269.9,270.5,269.58,270.05,9259.0,269.9,270.5,269.58,270.05,9259.0
2021-05-13 15:30:00,270.06,270.95,270.02,270.48,10357.0,270.06,270.95,270.02,270.48,10357.0
2021-05-13 15:40:00,270.54,271.22,270.44,270.84,12997.0,270.54,271.22,270.44,270.84,12997.0
2021-05-13 15:50:00,270.86,270.88,269.58,269.58,81807.0,270.86,270.88,269.58,269.58,81807.0
2021-05-14 09:30:00,272.52,274.22,270.44,270.44,104837.0,272.52,274.22,270.44,270.44,104837.0
2021-05-14 09:40:00,270.67,271.53,270.16,271.53,15425.0,270.67,271.53,270.16,271.53,15425.0
2021-05-14 09:50:00,271.51,272.32,271.2,271.75,12930.0,271.51,272.32,271.2,271.75,12930.0
2021-05-14 10:00:00,271.63,273.2,271.57,272.14,12574.0,271.63,273.2,271.57,272.14,12574.0
2021-05-14 10:10:00,272.14,273.98,272.14,273.6,8614.0,272.14,273.98,272.14,273.6,8614.0
2021-05-14 10:20:00,274.06,274.08,273.53,273.54,5956.0,274.06,274.08,273.53,273.54,5956.0
2021-05-14 10:30:00,273.6,275.24,273.6,275.15,25862.0,273.6,275.24,273.6,275.15,25862.0
2021-05-14 10:40:00,275.44,275.73,274.75,275.73,19963.0,275.44,275.73,274.75,275.73,19963.0
2021-05-14 10:50:00,275.68,275.95,275.41,275.94,7394.0,275.68,275.95,275.41,275.94,7394.0
2021-05-14 11:00:00,276.17,276.2,275.58,275.97,4051.0,276.17,276.2,275.58,275.97,4051.0
2021-05-14 11:10:00,276.03,276.49,275.61,275.61,18107.0,276.03,276.49,275.61,275.61,18107.0
2021-05-14 11:20:00,275.77,276.02,275.09,275.63,27561.0,275.77,276.02,275.09,275.63,27561.0
2021-05-14 11:30:00,275.72,277.18,274.97,277.18,33198.0,275.72,277.18,274.97,277.18,33198.0
2021-05-14 11:40:00,277.24,277.28,276.39,276.81,7597.0,277.24,277.28,276.39,276.81,7597.0
2021-05-14 11:50:00,276.9,277.14,276.69,276.84,5674.0,276.9,277.14,276.69,276.84,5674.0
2021-05-14 12:00:00,276.74,277.31,276.59,277.16,5063.0,276.74,277.31,276.59,277.16,5063.0
2021-05-14 12:10:00,277.27,277.27,276.38,276.88,17659.0,277.27,277.27,276.38,276.88,17659.0
2021-05-14 12:20:00,276.96,276.96,276.3,276.74,1917.0,276.96,276.96,276.3,276.74,1917.0
2021-05-14 12:30:00,276.87,277.02,276.53,276.53,4862.0,276.87,277.02,276.53,276.53,4862.0
2021-05-14 12:40:00,276.67,277.11,276.54,276.54,4602.0,276.67,277.11,276.54,276.54,4602.0
2021-05-14 12:50:00,276.63,276.72,276.27,276.34,6428.0,276.63,276.72,276.27,276.34,6428.0
2021-05-14 13:00:00,276.31,276.95,276.31,276.95,4327.0,276.31,276.95,276.31,276.95,4327.0
2021-05-14 13:10:00,276.97,277.27,276.86,277.17,7594.0,276.97,277.27,276.86,277.17,7594.0
2021-05-14 13:20:00,277.1,277.22,276.69,276.78,8242.0,277.1,277.22,276.69,276.78,8242.0
2021-05-14 13:30:00,276.78,277.27,276.41,276.67,13591.0,276.78,277.27,276.41,276.67,13591.0
2021-05-14 13:40:00,276.54,276.92,276.3,276.92,6209.0,276.54,276.92,276.3,276.92,6209.0
2021-05-14 13:50:00,276.92,277.13,276.65,277.13,18082.0,276.92,277.13,276.65,277.13,18082.0
2021-05-14 14:00:00,277.09,277.24,276.89,277.14,10599.0,277.09,277.24,276.89,277.14,10599.0
2021-05-14 14:10:00,277.19,277.25,276.85,277.15,7960.0,277.19,277.25,276.85,277.15,7960.0
2021-05-14 14:20:00,277.2,277.2,276.35,276.76,24435.0,277.2,277.2,276.35,276.76,24435.0
2021-05-14 14:30:00,276.78,277.04,276.74,276.78,12161.0,276.78,277.04,276.74,276.78,12161.0
2021-05-14 14:40:00,276.83,277.52,276.76,277.31,10065.0,276.83,277.52,276.76,277.31,10065.0
2021-05-14 14:50:00,277.64,278.08,277.46,277.6,5678.0,277.64,278.08,277.46,277.6,5678.0
2021-05-14 15:00:00,277.53,277.53,276.63,277.02,10669.0,277.53,277.53,276.63,277.02,10669.0
2021-05-14 15:10:00,277.11,277.54,277.11,277.19,9920.0,277.11,277.54,277.11,277.19,9920.0
2021-05-14 15:20:00,277.16,277.45,276.96,277.43,9466.0,277.16,277.45,276.96,277.43,9466.0
2021-05-14 15:30:00,277.5,277.81,277.25,277.45,9494.0,277.5,277.81,277.25,277.45,9494.0
2021-05-14 15:40:00,277.4,278.16,277.4,278.16,17145.0,277.4,278.16,277.4,278.16,17145.0
2021-05-14 15:50:00,278.05,278.82,277.5,277.5,50937.0,278.05,278.82,277.5,277.5,50937.0
2021-05-17 09:30:00,275.0,275.35,273.1,274.85,10594.0,275.0,275.35,273.1,274.85,10594.0
2021-05-17 09:40:00,274.92,275.61,273.58,274.57,10261.0,274.92,275.61,273.58,274.57,10261.0
2021-05-17 09:50:00,274.24,274.77,271.79,271.79,9315.0,274.24,274.77,271.79,271.79,9315.0
2021-05-17 10:00:00,271.52,272.14,270.35,272.14,13051.0,271.52,272.14,270.35,272.14,13051.0
2021-05-17 10:10:00,271.99,272.45,271.12,272.27,5329.0,271.99,272.45,271.12,272.27,5329.0
2021-05-17 10:20:00,272.39,273.31,271.71,271.71,3715.0,272.39,273.31,271.71,271.71,3715.0
2021-05-17 10:30:00,271.14,273.01,270.96,273.01,3702.0,271.14,273.01,270.96,273.01,3702.0
2021-05-17 10:40:00,272.98,273.56,272.36,272.86,2560.0,272.98,273.56,272.36,272.86,2560.0
2021-05-17 10:50:00,272.6,273.77,272.5,272.5,8774.0,272.6,273.77,272.5,272.5,8774.0
2021-05-17 11:00:00,272.63,273.3,272.51,272.88,7779.0,272.63,273.3,272.51,272.88,7779.0
2021-05-17 11:10:00,272.87,273.15,272.21,272.58,7913.0,272.87,273.15,272.21,272.58,7913.0
2021-05-17 11:20:00,272.62,273.71,272.61,273.5,5670.0,272.62,273.71,272.61,273.5,5670.0
2021-05-17 11:30:00,273.38,273.65,272.81,272.82,5087.0,273.38,273.65,272.81,272.82,5087.0
2021-05-17 11:40:00,272.77,273.14,272.2,272.4,17435.0,272.77,273.14,272.2,272.4,17435.0
2021-05-17 11:50:00,272.47,272.8,272.33,272.64,5606.0,272.47,272.8,272.33,272.64,5606.0
2021-05-17 12:00:00,272.47,273.21,272.2,272.67,7102.0,272.47,273.21,272.2,272.67,7102.0
2021-05-17 12:10:00,272.64,272.86,272.25,272.78,6022.0,272.64,272.86,272.25,272.78,6022.0
2021-05-17 12:20:00,272.93,273.09,272.6,272.6,4179.0,272.93,273.09,272.6,272.6,4179.0
2021-05-17 12:30:00,272.48,272.73,272.27,272.52,7404.0,272.48,272.73,272.27,272.52,7404.0
2021-05-17 12:40:00,272.58,273.01,272.58,272.59,7539.0,272.58,273.01,272.58,272.59,7539.0
2021-05-17 12:50:00,272.6,272.64,272.2,272.41,14332.0,272.6,272.64,272.2,272.41,14332.0
2021-05-17 13:00:00,272.26,272.74,272.26,272.31,6785.0,272.26,272.74,272.26,272.31,6785.0
2021-05-17 13:10:00,272.29,272.34,271.48,271.74,16044.0,272.29,272.34,271.48,271.74,16044.0
2021-05-17 13:20:00,271.8,271.97,271.52,271.95,6632.0,271.8,271.97,271.52,271.95,6632.0
2021-05-17 13:30:00,271.92,272.17,271.48,271.71,8771.0,271.92,272.17,271.48,271.71,8771.0
2021-05-17 13:40:00,271.68,271.75,270.74,271.66,7176.0,271.68,271.75,270.74,271.66,7176.0
2021-05-17 13:50:00,271.42,271.61,271.09,271.42,4648.0,271.42,271.61,271.09,271.42,4648.0
2021-05-17 14:00:00,271.3,272.02,271.27,271.95,5488.0,271.3,272.02,271.27,271.95,5488.0
2021-05-17 14:10:00,272.02,272.29,271.9,272.24,3684.0,272.02,272.29,271.9,272.24,3684.0
2021-05-17 14:20:00,272.31,272.83,272.19,272.72,13542.0,272.31,272.83,272.19,272.72,13542.0
2021-05-17 14:30:00,272.84,273.23,272.57,272.7,14065.0,272.84,273.23,272.57,272.7,14065.0
2021-05-17 14:40:00,272.64,273.0,272.64,272.96,8491.0,272.64,273.0,272.64,272.96,8491.0
2021-05-17 14:50:00,273.02,273.52,273.0,273.42,5372.0,273.02,273.52,273.0,273.42,5372.0
2021-05-17 15:00:00,273.42,274.5,273.39,274.45,6958.0,273.42,274.5,273.39,274.45,6958.0
2021-05-17 15:10:00,274.53,274.93,274.35,274.4,5731.0,274.53,274.93,274.35,274.4,5731.0
2021-05-17 15:20:00,274.33,274.43,273.67,273.77,7125.0,274.33,274.43,273.67,273.77,7125.0
2021-05-17 15:30:00,273.87,274.12,273.41,273.42,10880.0,273.87,274.12,273.41,273.42,10880.0
2021-05-17 15:40:00,273.51,274.35,273.51,274.0,11861.0,273.51,274.35,273.51,274.0,11861.0
2021-05-17 15:50:00,274.06,274.95,274.06,274.78,31323.0,274.06,274.95,274.06,274.78,31323.0
2021-05-18 09:30:00,276.35,276.75,274.93,275.56,16038.0,276.35,276.75,274.93,275.56,16038.0
2021-05-18 09:40:00,275.55,275.55,273.88,274.75,12746.0,275.55,275.55,273.88,274.75,12746.0
2021-05-18 09:50:00,274.52,275.72,273.73,275.28,8753.0,274.52,275.72,273.73,275.28,8753.0
2021-05-18 10:00:00,275.11,276.22,275.11,275.47,7402.0,275.11,276.22,275.11,275.47,7402.0
2021-05-18 10:10:00,275.78,276.15,275.29,276.15,4808.0,275.78,276.15,275.29,276.15,4808.0
2021-05-18 10:20:00,276.08,276.48,275.91,276.16,6278.0,276.08,276.48,275.91,276.16,6278.0
2021-05-18 10:30:00,276.25,276.83,276.07,276.83,6500.0,276.25,276.83,276.07,276.83,6500.0
2021-05-18 10:40:00,276.98,276.98,275.9,276.1,7548.0,276.98,276.98,275.9,276.1,7548.0
2021-05-18 10:50:00,276.24,276.29,275.91,276.16,7003.0,276.24,276.29,275.91,276.16,7003.0
2021-05-18 11:00:00,276.05,276.32,275.71,276.29,8369.0,276.05,276.32,275.71,276.29,8369.0
2021-05-18 11:10:00,276.35,276.35,275.97,276.08,10137.0,276.35,276.35,275.97,276.08,10137.0
2021-05-18 11:20:00,276.12,276.19,275.77,275.94,16215.0,276.12,276.19,275.77,275.94,16215.0
2021-05-18 11:30:00,275.96,275.96,274.31,274.73,7874.0,275.96,275.96,274.31,274.73,7874.0
2021-05-18 11:40:00,274.75,275.1,274.38,274.79,5958.0,274.75,275.1,274.38,274.79,5958.0
2021-05-18 11:50:00,274.68,274.76,274.1,274.42,25852.0,274.68,274.76,274.1,274.42,25852.0
2021-05-18 12:00:00,274.37,275.2,274.31,275.2,12106.0,274.37,275.2,274.31,275.2,12106.0
2021-05-18 12:10:00,275.21,275.49,274.99,275.29,6273.0,275.21,275.49,274.99,275.29,6273.0
2021-05-18 12:20:00,275.29,275.99,275.17,275.98,13425.0,275.29,275.99,275.17,275.98,13425.0
2021-05-18 12:30:00,275.9,276.36,275.89,276.21,12287.0,275.9,276.36,275.89,276.21,12287.0
2021-05-18 12:40:00,276.13,276.36,276.08,276.08,7901.0,276.13,276.36,276.08,276.08,7901.0
2021-05-18 12:50:00,276.1,276.28,275.67,275.75,8530.0,276.1,276.28,275.67,275.75,8530.0
2021-05-18 13:00:00,275.81,276.21,275.55,276.02,8213.0,275.81,276.21,275.55,276.02,8213.0
2021-05-18 13:10:00,275.96,276.21,275.78,275.86,6769.0,275.96,276.21,275.78,275.86,6769.0
2021-05-18 13:20:00,275.86,276.3,275.54,276.3,5250.0,275.86,276.3,275.54,276.3,5250.0
2021-05-18 13:30:00,276.26,276.29,275.84,275.84,7486.0,276.26,276.29,275.84,275.84,7486.0
2021-05-18 13:40:00,275.85,276.21,275.35,275.36,10658.0,275.85,276.21,275.35,275.36,10658.0
2021-05-18 13:50:00,275.46,275.51,275.24,275.3,6056.0,275.46,275.51,275.24,275.3,6056.0
2021-05-18 14:00:00,275.42,275.48,274.89,275.13,13145.0,275.42,275.48,274.89,275.13,13145.0
2021-05-18 14:10:00,275.07,275.35,275.02,275.08,10514.0,275.07,275.35,275.02,275.08,10514.0
2021-05-18 14:20:00,275.09,275.28,274.17,274.26,7319.0,275.09,275.28,274.17,274.26,7319.0
2021-05-18 14:30:00,274.26,274.38,273.39,273.66,11638.0,274.26,274.38,273.39,273.66,11638.0
2021-05-18 14:40:00,273.72,273.72,272.84,273.19,6513.0,273.72,273.72,272.84,273.19,6513.0
2021-05-18 14:50:00,273.18,273.68,273.18,273.66,4778.0,273.18,273.68,273.18,273.66,4778.0
2021-05-18 15:00:00,273.65,274.16,273.5,274.07,6461.0,273.65,274.16,273.5,274.07,6461.0
2021-05-18 15:10:00,274.09,274.15,273.56,274.04,9202.0,274.09,274.15,273.56,274.04,9202.0
2021-05-18 15:20:00,274.13,274.69,274.0,274.6,4352.0,274.13,274.69,274.0,274.6,4352.0
2021-05-18 15:30:00,274.6,274.96,274.33,274.49,8778.0,274.6,274.96,274.33,274.49,8778.0
2021-05-18 15:40:00,274.56,274.81,273.82,273.88,11571.0,274.56,274.81,273.82,273.88,11571.0
2021-05-18 15:50:00,273.95,273.95,272.56,272.75,43952.0,273.95,273.95,272.56,272.75,43952.0
2021-05-19 09:30:00,267.63,269.2,266.79,268.25,20172.0,267.63,269.2,266.79,268.25,20172.0
2021-05-19 09:40:00,268.55,269.19,266.95,268.54,9062.0,268.55,269.19,266.95,268.54,9062.0
2021-05-19 09:50:00,268.79,269.36,267.56,268.73,8313.0,268.79,269.36,267.56,268.73,8313.0
2021-05-19 10:00:00,268.72,269.3,267.51,269.24,9566.0,268.72,269.3,267.51,269.24,9566.0
2021-05-19 10:10:00,269.23,270.0,269.0,269.96,17874.0,269.23,270.0,269.0,269.96,17874.0
2021-05-19 10:20:00,269.95,271.37,269.48,270.58,20623.0,269.95,271.37,269.48,270.58,20623.0
2021-05-19 10:30:00,270.46,271.09,269.66,269.66,16157.0,270.46,271.09,269.66,269.66,16157.0
2021-05-19 10:40:00,270.0,271.48,269.65,271.05,15444.0,270.0,271.48,269.65,271.05,15444.0
2021-05-19 10:50:00,271.21,272.69,271.21,271.75,10246.0,271.21,272.69,271.21,271.75,10246.0
2021-05-19 11:00:00,271.6,271.82,270.4,271.81,7110.0,271.6,271.82,270.4,271.81,7110.0
2021-05-19 11:10:00,272.0,272.27,271.22,271.44,4888.0,272.0,272.27,271.22,271.44,4888.0
2021-05-19 11:20:00,271.58,272.2,271.52,271.54,4820.0,271.58,272.2,271.52,271.54,4820.0
2021-05-19 11:30:00,271.56,271.82,270.78,271.82,10599.0,271.56,271.82,270.78,271.82,10599.0
2021-05-19 11:40:00,271.78,271.85,271.1,271.25,6236.0,271.78,271.85,271.1,271.25,6236.0
2021-05-19 11:50:00,271.32,271.78,270.83,271.69,5679.0,271.32,271.78,270.83,271.69,5679.0
2021-05-19 12:00:00,271.81,271.81,271.26,271.58,3405.0,271.81,271.81,271.26,271.58,3405.0
2021-05-19 12:10:00,271.57,272.83,271.57,272.44,4218.0,271.57,272.83,271.57,272.44,4218.0
2021-05-19 12:20:00,272.47,272.54,272.0,272.18,7600.0,272.47,272.54,272.0,272.18,7600.0
2021-05-19 12:30:00,271.98,272.36,271.77,271.81,6785.0,271.98,272.36,271.77,271.81,6785.0
2021-05-19 12:40:00,271.98,272.16,271.27,271.39,4100.0,271.98,272.16,271.27,271.39,4100.0
2021-05-19 12:50:00,271.12,272.06,270.9,271.5,4400.0,271.12,272.06,270.9,271.5,4400.0
2021-05-19 13:00:00,271.57,272.24,271.57,271.81,7990.0,271.57,272.24,271.57,271.81,7990.0
2021-05-19 13:10:00,272.0,272.35,271.95,272.13,6852.0,272.0,272.35,271.95,272.13,6852.0
2021-05-19 13:20:00,272.02,272.07,271.72,272.06,4284.0,272.02,272.07,271.72,272.06,4284.0
2021-05-19 13:30:00,272.12,272.15,271.01,271.68,20738.0,272.12,272.15,271.01,271.68,20738.0
2021-05-19 13:40:00,271.58,272.22,271.31,272.22,10647.0,271.58,272.22,271.31,272.22,10647.0
2021-05-19 13:50:00,272.29,272.82,272.21,272.31,8999.0,272.29,272.82,272.21,272.31,8999.0
2021-05-19 14:00:00,272.29,273.17,270.78,271.77,14215.0,272.29,273.17,270.78,271.77,14215.0
2021-05-19 14:10:00,271.76,272.06,271.12,271.49,5144.0,271.76,272.06,271.12,271.49,5144.0
2021-05-19 14:20:00,271.63,274.52,271.63,274.18,8497.0,271.63,274.52,271.63,274.18,8497.0
2021-05-19 14:30:00,274.1,274.71,273.06,273.06,13131.0,274.1,274.71,273.06,273.06,13131.0
2021-05-19 14:40:00,272.83,273.41,272.64,272.78,9611.0,272.83,273.41,272.64,272.78,9611.0
2021-05-19 14:50:00,272.79,273.46,272.61,273.25,9862.0,272.79,273.46,272.61,273.25,9862.0
2021-05-19 15:00:00,273.02,273.34,272.59,273.28,6631.0,273.02,273.34,272.59,273.28,6631.0
2021-05-19 15:10:00,273.17,273.62,273.03,273.62,10817.0,273.17,273.62,273.03,273.62,10817.0
2021-05-19 15:20:00,273.47,274.06,273.14,274.06,7856.0,273.47,274.06,273.14,274.06,7856.0
2021-05-19 15:30:00,273.93,273.93,272.68,272.75,8409.0,273.93,273.93,272.68,272.75,8409.0
2021-05-19 15:40:00,272.73,272.83,272.18,272.61,13723.0,272.73,272.83,272.18,272.61,13723.0
2021-05-19 15:50:00,272.6,274.27,272.6,273.98,30305.0,272.6,274.27,272.6,273.98,30305.0
2021-05-20 09:30:00,275.28,279.36,275.21,279.01,17664.0,275.28,279.36,275.21,279.01,17664.0
2021-05-20 09:40:00,279.35,280.66,278.93,279.33,6631.0,279.35,280.66,278.93,279.33,6631.0
2021-05-20 09:50:00,279.36,279.53,278.55,279.15,37650.0,279.36,279.53,278.55,279.15,37650.0
2021-05-20 10:00:00,279.3,280.39,279.07,279.07,15732.0,279.3,280.39,279.07,279.07,15732.0
2021-05-20 10:10:00,279.23,280.41,279.02,280.33,20765.0,279.23,280.41,279.02,280.33,20765.0
2021-05-20 10:20:00,280.16,280.44,280.08,280.19,3334.0,280.16,280.44,280.08,280.19,3334.0
2021-05-20 10:30:00,280.24,280.53,279.86,279.88,7425.0,280.24,280.53,279.86,279.88,7425.0
2021-05-20 10:40:00,279.88,280.74,279.82,280.31,6971.0,279.88,280.74,279.82,280.31,6971.0
2021-05-20 10:50:00,280.39,280.69,280.26,280.59,3573.0,280.39,280.69,280.26,280.59,3573.0
2021-05-20 11:00:00,280.51,280.97,279.68,280.47,26681.0,280.51,280.97,279.68,280.47,26681.0
2021-05-20 11:10:00,280.33,281.36,279.83,281.36,10125.0,280.33,281.36,279.83,281.36,10125.0
2021-05-20 11:20:00,281.57,281.71,281.02,281.65,5424.0,281.57,281.71,281.02,281.65,5424.0
2021-05-20 11:30:00,281.83,282.2,281.25,281.67,8896.0,281.83,282.2,281.25,281.67,8896.0
2021-05-20 11:40:00,282.0,282.35,282.0,282.11,4048.0,282.0,282.35,282.0,282.11,4048.0
2021-05-20 11:50:00,282.21,282.21,280.96,280.99,4323.0,282.21,282.21,280.96,280.99,4323.0
2021-05-20 12:00:00,280.95,280.95,280.24,280.3,6730.0,280.95,280.95,280.24,280.3,6730.0
2021-05-20 12:10:00,280.26,280.68,280.04,280.53,2733.0,280.26,280.68,280.04,280.53,2733.0
2021-05-20 12:20:00,280.44,280.47,280.15,280.24,5444.0,280.44,280.47,280.15,280.24,5444.0
2021-05-20 12:30:00,280.28,280.32,279.56,279.7,6035.0,280.28,280.32,279.56,279.7,6035.0
2021-05-20 12:40:00,279.73,279.98,279.72,279.86,3318.0,279.73,279.98,279.72,279.86,3318.0
2021-05-20 12:50:00,279.78,280.27,279.72,280.27,10519.0,279.78,280.27,279.72,280.27,10519.0
2021-05-20 13:00:00,280.4,280.96,280.21,280.9,21442.0,280.4,280.96,280.21,280.9,21442.0
2021-05-20 13:10:00,280.9,281.25,280.7,281.24,20309.0,280.9,281.25,280.7,281.24,20309.0
2021-05-20 13:20:00,281.27,281.61,281.07,281.48,3744.0,281.27,281.61,281.07,281.48,3744.0
2021-05-20 13:30:00,281.56,281.96,281.51,281.73,4305.0,281.56,281.96,281.51,281.73,4305.0
2021-05-20 13:40:00,281.69,281.98,281.61,281.72,5234.0,281.69,281.98,281.61,281.72,5234.0
2021-05-20 13:50:00,281.62,281.66,280.67,280.95,6536.0,281.62,281.66,280.67,280.95,6536.0
2021-05-20 14:00:00,281.02,281.12,280.75,280.93,4973.0,281.02,281.12,280.75,280.93,4973.0
2021-05-20 14:10:00,280.7,280.98,280.41,280.95,6477.0,280.7,280.98,280.41,280.95,6477.0
2021-05-20 14:20:00,280.88,281.6,280.88,281.53,9088.0,280.88,281.6,280.88,281.53,9088.0
2021-05-20 14:30:00,281.62,281.78,281.22,281.7,13307.0,281.62,281.78,281.22,281.7,13307.0
2021-05-20 14:40:00,281.67,281.97,281.55,281.88,11824.0,281.67,281.97,281.55,281.88,11824.0
2021-05-20 14:50:00,281.78,282.41,281.73,282.19,10494.0,281.78,282.41,281.73,282.19,10494.0
2021-05-20 15:00:00,282.21,282.26,281.54,281.66,11671.0,282.21,282.26,281.54,281.66,11671.0
2021-05-20 15:10:00,281.65,281.97,281.51,281.72,15845.0,281.65,281.97,281.51,281.72,15845.0
2021-05-20 15:20:00,281.62,282.97,281.57,282.85,17720.0,281.62,282.97,281.57,282.85,17720.0
2021-05-20 15:30:00,282.86,282.92,281.8,281.91,28193.0,282.86,282.92,281.8,281.91,28193.0
2021-05-20 15:40:00,281.88,281.89,281.03,281.2,21266.0,281.88,281.89,281.03,281.2,21266.0
2021-05-20 15:50:00,281.29,281.79,280.75,281.16,63545.0,281.29,281.79,280.75,281.16,63545.0
2021-05-21 09:30:00,283.34,285.0,282.6,283.03,58977.0,283.34,285.0,282.6,283.03,58977.0
2021-05-21 09:40:00,283.37,284.15,281.55,282.63,9590.0,283.37,284.15,281.55,282.63,9590.0
2021-05-21 09:50:00,282.74,283.78,282.32,283.75,18380.0,282.74,283.78,282.32,283.75,18380.0
2021-05-21 10:00:00,283.59,283.89,281.77,282.62,16388.0,283.59,283.89,281.77,282.62,16388.0
2021-05-21 10:10:00,282.57,283.13,281.45,281.53,8495.0,282.57,283.13,281.45,281.53,8495.0
2021-05-21 10:20:00,281.46,282.18,281.04,281.53,9567.0,281.46,282.18,281.04,281.53,9567.0
2021-05-21 10:30:00,281.35,282.24,280.63,280.63,9857.0,281.35,282.24,280.63,280.63,9857.0
2021-05-21 10:40:00,280.83,281.39,280.66,281.12,5566.0,280.83,281.39,280.66,281.12,5566.0
2021-05-21 10:50:00,281.14,281.8,280.85,281.8,5627.0,281.14,281.8,280.85,281.8,5627.0
2021-05-21 11:00:00,281.93,281.94,280.92,281.88,6894.0,281.93,281.94,280.92,281.88,6894.0
2021-05-21 11:10:00,281.79,282.02,281.0,281.03,19946.0,281.79,282.02,281.0,281.03,19946.0
2021-05-21 11:20:00,281.04,281.53,280.18,280.18,16218.0,281.04,281.53,280.18,280.18,16218.0
2021-05-21 11:30:00,280.24,280.92,280.18,280.46,6528.0,280.24,280.92,280.18,280.46,6528.0
2021-05-21 11:40:00,280.54,280.69,280.25,280.29,6659.0,280.54,280.69,280.25,280.29,6659.0
2021-05-21 11:50:00,280.29,280.58,279.46,279.64,6313.0,280.29,280.58,279.46,279.64,6313.0
2021-05-21 12:00:00,279.79,280.23,279.4,279.46,9653.0,279.79,280.23,279.4,279.46,9653.0
2021-05-21 12:10:00,279.5,280.0,279.33,279.9,4116.0,279.5,280.0,279.33,279.9,4116.0
2021-05-21 12:20:00,279.87,280.27,279.87,280.27,3424.0,279.87,280.27,279.87,280.27,3424.0
2021-05-21 12:30:00,280.53,280.92,280.52,280.92,7140.0,280.53,280.92,280.52,280.92,7140.0
2021-05-21 12:40:00,281.08,281.1,280.31,280.34,3107.0,281.08,281.1,280.31,280.34,3107.0
2021-05-21 12:50:00,280.33,280.62,279.79,280.62,6283.0,280.33,280.62,279.79,280.62,6283.0
2021-05-21 13:00:00,280.58,281.01,280.45,280.96,4084.0,280.58,281.01,280.45,280.96,4084.0
2021-05-21 13:10:00,281.06,281.07,280.17,280.75,10684.0,281.06,281.07,280.17,280.75,10684.0
2021-05-21 13:20:00,280.79,281.7,280.79,280.95,12846.0,280.79,281.7,280.79,280.95,12846.0
2021-05-21 13:30:00,281.02,281.86,281.02,281.58,5528.0,281.02,281.86,281.02,281.58,5528.0
2021-05-21 13:40:00,281.66,282.37,281.63,282.11,12412.0,281.66,282.37,281.63,282.11,12412.0
2021-05-21 13:50:00,282.08,282.2,281.83,281.88,6389.0,282.08,282.2,281.83,281.88,6389.0
2021-05-21 14:00:00,281.94,282.47,281.91,282.47,13796.0,281.94,282.47,281.91,282.47,13796.0
2021-05-21 14:10:00,282.47,282.61,282.24,282.37,7895.0,282.47,282.61,282.24,282.37,7895.0
2021-05-21 14:20:00,282.38,282.4,281.19,281.42,5758.0,282.38,282.4,281.19,281.42,5758.0
2021-05-21 14:30:00,281.55,282.16,281.54,282.04,25477.0,281.55,282.16,281.54,282.04,25477.0
2021-05-21 14:40:00,282.03,282.1,281.72,281.8,16254.0,282.03,282.1,281.72,281.8,16254.0
2021-05-21 14:50:00,281.87,282.0,281.23,281.53,23038.0,281.87,282.0,281.23,281.53,23038.0
2021-05-21 15:00:00,281.53,281.62,281.21,281.47,5499.0,281.53,281.62,281.21,281.47,5499.0
2021-05-21 15:10:00,281.44,282.69,281.44,282.18,36166.0,281.44,282.69,281.44,282.18,36166.0
2021-05-21 15:20:00,282.11,282.36,282.01,282.26,8027.0,282.11,282.36,282.01,282.26,8027.0
2021-05-21 15:30:00,282.19,282.45,281.84,282.37,12201.0,282.19,282.45,281.84,282.37,12201.0
2021-05-21 15:40:00,282.37,282.53,281.88,282.31,20732.0,282.37,282.53,281.88,282.31,20732.0
2021-05-21 15:50:00,282.21,282.32,281.33,281.71,52036.0,282.21,282.32,281.33,281.71,52036.0
2021-05-24 09:30:00,285.29,285.51,283.83,285.32,14749.0,285.29,285.51,283.83,285.32,14749.0
2021-05-24 09:40:00,285.51,286.1,285.13,285.92,13172.0,285.51,286.1,285.13,285.92,13172.0
2021-05-24 09:50:00,286.15,286.32,285.28,285.52,4379.0,286.15,286.32,285.28,285.52,4379.0
2021-05-24 10:00:00,285.75,286.6,285.55,285.7,8371.0,285.75,286.6,285.55,285.7,8371.0
2021-05-24 10:10:00,285.83,286.99,285.83,286.51,13646.0,285.83,286.99,285.83,286.51,13646.0
2021-05-24 10:20:00,286.38,286.74,286.25,286.43,3813.0,286.38,286.74,286.25,286.43,3813.0
2021-05-24 10:30:00,286.52,286.96,286.13,286.76,8584.0,286.52,286.96,286.13,286.76,8584.0
2021-05-24 10:40:00,286.92,287.03,286.43,286.45,7454.0,286.92,287.03,286.43,286.45,7454.0
2021-05-24 10:50:00,286.58,287.23,286.58,286.8,5757.0,286.58,287.23,286.58,286.8,5757.0
2021-05-24 11:00:00,286.96,287.43,286.7,286.7,5683.0,286.96,287.43,286.7,286.7,5683.0
2021-05-24 11:10:00,286.91,287.04,286.58,287.01,4723.0,286.91,287.04,286.58,287.01,4723.0
2021-05-24 11:20:00,287.06,287.19,286.91,287.09,3497.0,287.06,287.19,286.91,287.09,3497.0
2021-05-24 11:30:00,286.95,287.05,286.68,286.72,1900.0,286.95,287.05,286.68,286.72,1900.0
2021-05-24 11:40:00,286.6,286.96,286.49,286.96,4983.0,286.6,286.96,286.49,286.96,4983.0
2021-05-24 11:50:00,286.95,286.97,286.54,286.54,8355.0,286.95,286.97,286.54,286.54,8355.0
2021-05-24 12:00:00,286.6,286.93,286.45,286.45,2897.0,286.6,286.93,286.45,286.45,2897.0
2021-05-24 12:10:00,286.2,286.27,286.01,286.03,3682.0,286.2,286.27,286.01,286.03,3682.0
2021-05-24 12:20:00,285.95,285.95,285.44,285.62,4355.0,285.95,285.95,285.44,285.62,4355.0
2021-05-24 12:30:00,285.68,286.14,285.51,285.51,6103.0,285.68,286.14,285.51,285.51,6103.0
2021-05-24 12:40:00,285.51,286.06,285.33,285.99,7876.0,285.51,286.06,285.33,285.99,7876.0
2021-05-24 12:50:00,285.85,286.22,285.7,286.22,5826.0,285.85,286.22,285.7,286.22,5826.0
2021-05-24 13:00:00,286.23,286.58,286.17,286.3,3952.0,286.23,286.58,286.17,286.3,3952.0
2021-05-24 13:10:00,286.28,286.38,286.04,286.3,2800.0,286.28,286.38,286.04,286.3,2800.0
2021-05-24 13:20:00,286.27,286.54,286.06,286.33,19461.0,286.27,286.54,286.06,286.33,19461.0
2021-05-24 13:30:00,286.71,287.07,286.71,287.01,9293.0,286.71,287.07,286.71,287.01,9293.0
2021-05-24 13:40:00,286.98,287.18,286.8,287.1,15578.0,286.98,287.18,286.8,287.1,15578.0
2021-05-24 13:50:00,287.18,287.27,286.88,286.88,3698.0,287.18,287.27,286.88,286.88,3698.0
2021-05-24 14:00:00,286.97,287.24,286.85,287.11,13623.0,286.97,287.24,286.85,287.11,13623.0
2021-05-24 14:10:00,287.11,287.24,286.91,287.02,12871.0,287.11,287.24,286.91,287.02,12871.0
2021-05-24 14:20:00,287.04,287.31,286.93,287.09,8524.0,287.04,287.31,286.93,287.09,8524.0
2021-05-24 14:30:00,287.16,287.44,287.16,287.34,5675.0,287.16,287.44,287.16,287.34,5675.0
2021-05-24 14:40:00,287.28,287.5,287.2,287.26,8042.0,287.28,287.5,287.2,287.26,8042.0
2021-05-24 14:50:00,287.27,287.6,287.27,287.38,6034.0,287.27,287.6,287.27,287.38,6034.0
2021-05-24 15:00:00,287.31,287.65,287.25,287.42,7512.0,287.31,287.65,287.25,287.42,7512.0
2021-05-24 15:10:00,287.48,287.99,287.16,287.2,75139.0,287.48,287.99,287.16,287.2,75139.0
2021-05-24 15:20:00,287.3,287.6,287.3,287.32,10616.0,287.3,287.6,287.3,287.32,10616.0
2021-05-24 15:30:00,287.31,287.91,287.15,287.87,15000.0,287.31,287.91,287.15,287.87,15000.0
2021-05-24 15:40:00,287.92,288.52,287.79,288.21,43009.0,287.92,288.52,287.79,288.21,43009.0
2021-05-24 15:50:00,288.03,288.37,287.36,287.48,53832.0,288.03,288.37,287.36,287.48,53832.0
2021-05-25 09:30:00,288.73,289.63,287.06,289.63,13690.0,288.73,289.63,287.06,289.63,13690.0
2021-05-25 09:40:00,289.4,290.75,288.99,290.68,10182.0,289.4,290.75,288.99,290.68,10182.0
2021-05-25 09:50:00,290.66,290.66,288.72,289.06,7406.0,290.66,290.66,288.72,289.06,7406.0
2021-05-25 10:00:00,289.31,290.33,289.18,290.12,18745.0,289.31,290.33,289.18,290.12,18745.0
2021-05-25 10:10:00,289.93,290.8,289.77,289.99,13063.0,289.93,290.8,289.77,289.99,13063.0
2021-05-25 10:20:00,289.61,290.81,289.51,290.61,10192.0,289.61,290.81,289.51,290.61,10192.0
2021-05-25 10:30:00,290.53,290.53,289.32,289.83,8773.0,290.53,290.53,289.32,289.83,8773.0
2021-05-25 10:40:00,289.94,291.15,289.91,290.88,7786.0,289.94,291.15,289.91,290.88,7786.0
2021-05-25 10:50:00,291.07,291.48,290.66,291.09,9908.0,291.07,291.48,290.66,291.09,9908.0
2021-05-25 11:00:00,291.14,291.19,290.52,291.03,18462.0,291.14,291.19,290.52,291.03,18462.0
2021-05-25 11:10:00,291.08,291.21,290.53,290.87,14537.0,291.08,291.21,290.53,290.87,14537.0
2021-05-25 11:20:00,290.85,291.22,290.3,290.46,7353.0,290.85,291.22,290.3,290.46,7353.0
2021-05-25 11:30:00,290.72,290.8,290.01,290.07,10944.0,290.72,290.8,290.01,290.07,10944.0
2021-05-25 11:40:00,290.06,290.06,289.56,289.87,17149.0,290.06,290.06,289.56,289.87,17149.0
2021-05-25 11:50:00,289.84,290.11,289.38,290.0,8669.0,289.84,290.11,289.38,290.0,8669.0
2021-05-25 12:00:00,290.07,290.12,289.33,289.59,6723.0,290.07,290.12,289.33,289.59,6723.0
2021-05-25 12:10:00,289.65,289.81,289.46,289.81,7635.0,289.65,289.81,289.46,289.81,7635.0
2021-05-25 12:20:00,289.81,290.88,289.78,290.88,16130.0,289.81,290.88,289.78,290.88,16130.0
2021-05-25 12:30:00,290.88,291.43,290.84,291.28,10563.0,290.88,291.43,290.84,291.28,10563.0
2021-05-25 12:40:00,291.3,291.37,290.49,290.86,14954.0,291.3,291.37,290.49,290.86,14954.0
2021-05-25 12:50:00,290.97,291.05,289.75,289.75,8854.0,290.97,291.05,289.75,289.75,8854.0
2021-05-25 13:00:00,289.68,289.78,289.15,289.64,7908.0,289.68,289.78,289.15,289.64,7908.0
2021-05-25 13:10:00,289.36,290.3,289.3,290.21,8861.0,289.36,290.3,289.3,290.21,8861.0
2021-05-25 13:20:00,290.23,290.29,289.91,290.06,6922.0,290.23,290.29,289.91,290.06,6922.0
2021-05-25 13:30:00,290.0,290.29,289.92,290.03,6730.0,290.0,290.29,289.92,290.03,6730.0
2021-05-25 13:40:00,290.01,290.36,289.82,290.12,6479.0,290.01,290.36,289.82,290.12,6479.0
2021-05-25 13:50:00,290.16,290.6,289.96,290.49,10130.0,290.16,290.6,289.96,290.49,10130.0
2021-05-25 14:00:00,290.6,290.7,289.92,289.99,10621.0,290.6,290.7,289.92,289.99,10621.0
2021-05-25 14:10:00,289.96,290.11,289.67,289.67,9719.0,289.96,290.11,289.67,289.67,9719.0
2021-05-25 14:20:00,289.7,289.79,289.42,289.42,6928.0,289.7,289.79,289.42,289.42,6928.0
2021-05-25 14:30:00,289.47,289.7,289.17,289.34,8017.0,289.47,289.7,289.17,289.34,8017.0
2021-05-25 14:40:00,289.35,289.53,289.09,289.13,6610.0,289.35,289.53,289.09,289.13,6610.0
2021-05-25 14:50:00,289.16,289.32,288.85,289.19,8798.0,289.16,289.32,288.85,289.19,8798.0
2021-05-25 15:00:00,289.22,289.22,288.28,288.35,34029.0,289.22,289.22,288.28,288.35,34029.0
2021-05-25 15:10:00,288.23,288.62,287.98,288.24,14770.0,288.23,288.62,287.98,288.24,14770.0
2021-05-25 15:20:00,288.22,289.09,288.18,289.08,14190.0,288.22,289.09,288.18,289.08,14190.0
2021-05-25 15:30:00,289.01,289.68,288.56,289.68,22264.0,289.01,289.68,288.56,289.68,22264.0
2021-05-25 15:40:00,289.68,289.69,289.02,289.2,20757.0,289.68,289.69,289.02,289.2,20757.0
2021-05-25 15:50:00,289.26,289.86,289.05,289.47,68234.0,289.26,289.86,289.05,289.47,68234.0
2021-05-26 09:30:00,288.85,291.39,288.38,290.59,39376.0,288.85,291.39,288.38,290.59,39376.0
2021-05-26 09:40:00,290.7,291.48,290.7,291.18,19377.0,290.7,291.48,290.7,291.18,19377.0
2021-05-26 09:50:00,291.13,292.27,290.89,292.27,11069.0,291.13,292.27,290.89,292.27,11069.0
2021-05-26 10:00:00,291.92,292.05,290.73,291.62,10246.0,291.92,292.05,290.73,291.62,10246.0
2021-05-26 10:10:00,291.48,291.78,290.49,290.72,6942.0,291.48,291.78,290.49,290.72,6942.0
2021-05-26 10:20:00,290.68,291.39,290.63,291.1,9168.0,290.68,291.39,290.63,291.1,9168.0
2021-05-26 10:30:00,291.11,291.4,290.79,291.09,7248.0,291.11,291.4,290.79,291.09,7248.0
2021-05-26 10:40:00,291.1,291.31,290.56,291.17,9073.0,291.1,291.31,290.56,291.17,9073.0
2021-05-26 10:50:00,291.12,291.26,290.89,290.89,6161.0,291.12,291.26,290.89,290.89,6161.0
2021-05-26 11:00:00,290.96,290.99,289.41,289.42,7943.0,290.96,290.99,289.41,289.42,7943.0
2021-05-26 11:10:00,289.37,289.95,289.11,289.58,10032.0,289.37,289.95,289.11,289.58,10032.0
2021-05-26 11:20:00,289.56,289.85,289.34,289.62,9618.0,289.56,289.85,289.34,289.62,9618.0
2021-05-26 11:30:00,289.62,289.62,288.09,288.75,9876.0,289.62,289.62,288.09,288.75,9876.0
2021-05-26 11:40:00,288.76,289.29,288.31,289.23,8080.0,288.76,289.29,288.31,289.23,8080.0
2021-05-26 11:50:00,289.13,289.26,288.58,289.05,6337.0,289.13,289.26,288.58,289.05,6337.0
2021-05-26 12:00:00,289.05,289.37,289.01,289.09,6173.0,289.05,289.37,289.01,289.09,6173.0
2021-05-26 12:10:00,289.14,289.44,289.08,289.28,4687.0,289.14,289.44,289.08,289.28,4687.0
2021-05-26 12:20:00,289.44,289.44,288.92,289.1,5132.0,289.44,289.44,288.92,289.1,5132.0
2021-05-26 12:30:00,289.11,289.33,288.98,289.07,2130.0,289.11,289.33,288.98,289.07,2130.0
2021-05-26 12:40:00,289.05,289.95,288.87,289.95,11087.0,289.05,289.95,288.87,289.95,11087.0
2021-05-26 12:50:00,289.95,290.67,289.74,290.59,10847.0,289.95,290.67,289.74,290.59,10847.0
2021-05-26 13:00:00,290.54,290.86,290.09,290.34,6831.0,290.54,290.86,290.09,290.34,6831.0
2021-05-26 13:10:00,290.36,290.46,290.03,290.17,4262.0,290.36,290.46,290.03,290.17,4262.0
2021-05-26 13:20:00,290.32,290.6,290.25,290.25,4023.0,290.32,290.6,290.25,290.25,4023.0
2021-05-26 13:30:00,290.32,290.66,290.32,290.5,4867.0,290.32,290.66,290.32,290.5,4867.0
2021-05-26 13:40:00,290.45,290.78,290.41,290.46,6411.0,290.45,290.78,290.41,290.46,6411.0
2021-05-26 13:50:00,290.58,291.18,290.04,290.9,9431.0,290.58,291.18,290.04,290.9,9431.0
2021-05-26 14:00:00,291.07,291.65,290.91,291.65,10367.0,291.07,291.65,290.91,291.65,10367.0
2021-05-26 14:10:00,291.65,292.22,291.56,291.71,15044.0,291.65,292.22,291.56,291.71,15044.0
2021-05-26 14:20:00,291.85,292.14,291.5,292.14,10096.0,291.85,292.14,291.5,292.14,10096.0
2021-05-26 14:30:00,292.06,292.84,292.06,292.62,23230.0,292.06,292.84,292.06,292.62,23230.0
2021-05-26 14:40:00,292.64,293.49,292.48,292.48,24037.0,292.64,293.49,292.48,292.48,24037.0
2021-05-26 14:50:00,292.58,293.24,292.43,293.13,15084.0,292.58,293.24,292.43,293.13,15084.0
2021-05-26 15:00:00,293.13,293.13,292.53,292.64,18647.0,293.13,293.13,292.53,292.64,18647.0
2021-05-26 15:10:00,292.52,293.27,292.38,293.22,18447.0,292.52,293.27,292.38,293.22,18447.0
2021-05-26 15:20:00,293.21,293.48,292.77,293.34,28971.0,293.21,293.48,292.77,293.34,28971.0
2021-05-26 15:30:00,293.23,293.38,292.61,292.89,31488.0,293.23,293.38,292.61,292.89,31488.0
2021-05-26 15:40:00,292.9,292.94,292.38,292.71,29855.0,292.9,292.94,292.38,292.71,29855.0
2021-05-26 15:50:00,292.73,292.9,292.22,292.51,92372.0,292.73,292.9,292.22,292.51,92372.0
2021-05-27 09:30:00,290.43,291.17,287.07,289.0,28423.0,290.43,291.17,287.07,289.0,28423.0
2021-05-27 09:40:00,288.64,288.77,285.9,286.18,12640.0,288.64,288.77,285.9,286.18,12640.0
2021-05-27 09:50:00,285.57,286.21,284.79,285.91,20833.0,285.57,286.21,284.79,285.91,20833.0
2021-05-27 10:00:00,285.71,286.85,285.06,286.79,22886.0,285.71,286.85,285.06,286.79,22886.0
2021-05-27 10:10:00,286.84,287.0,285.79,286.8,21808.0,286.84,287.0,285.79,286.8,21808.0
2021-05-27 10:20:00,286.74,287.49,286.73,287.23,13767.0,286.74,287.49,286.73,287.23,13767.0
2021-05-27 10:30:00,287.35,288.04,286.98,288.0,25428.0,287.35,288.04,286.98,288.0,25428.0
2021-05-27 10:40:00,288.03,288.2,287.25,287.74,13922.0,288.03,288.2,287.25,287.74,13922.0
2021-05-27 10:50:00,287.74,287.74,286.56,286.74,22283.0,287.74,287.74,286.56,286.74,22283.0
2021-05-27 11:00:00,286.57,287.78,286.57,287.78,9442.0,286.57,287.78,286.57,287.78,9442.0
2021-05-27 11:10:00,287.66,287.96,287.34,287.75,13898.0,287.66,287.96,287.34,287.75,13898.0
2021-05-27 11:20:00,287.85,288.53,287.54,287.54,15860.0,287.85,288.53,287.54,287.54,15860.0
2021-05-27 11:30:00,287.51,288.62,287.3,288.48,15429.0,287.51,288.62,287.3,288.48,15429.0
2021-05-27 11:40:00,288.62,289.75,288.62,289.16,12666.0,288.62,289.75,288.62,289.16,12666.0
2021-05-27 11:50:00,289.16,289.44,288.62,289.11,10341.0,289.16,289.44,288.62,289.11,10341.0
2021-05-27 12:00:00,289.24,290.07,288.99,288.99,14798.0,289.24,290.07,288.99,288.99,14798.0
2021-05-27 12:10:00,288.99,290.06,288.98,289.86,10109.0,288.99,290.06,288.98,289.86,10109.0
2021-05-27 12:20:00,289.97,290.1,289.73,289.92,9248.0,289.97,290.1,289.73,289.92,9248.0
2021-05-27 12:30:00,289.94,290.13,289.7,290.13,21570.0,289.94,290.13,289.7,290.13,21570.0
2021-05-27 12:40:00,290.18,290.19,289.67,289.86,15592.0,290.18,290.19,289.67,289.86,15592.0
2021-05-27 12:50:00,289.8,290.46,289.77,290.05,19766.0,289.8,290.46,289.77,290.05,19766.0
2021-05-27 13:00:00,290.09,290.13,289.53,289.82,12379.0,290.09,290.13,289.53,289.82,12379.0
2021-05-27 13:10:00,289.86,290.07,289.59,289.66,10341.0,289.86,290.07,289.59,289.66,10341.0
2021-05-27 13:20:00,289.64,289.91,289.54,289.88,6271.0,289.64,289.91,289.54,289.88,6271.0
2021-05-27 13:30:00,289.76,290.06,289.42,289.92,15209.0,289.76,290.06,289.42,289.92,15209.0
2021-05-27 13:40:00,289.86,290.51,289.54,290.1,26427.0,289.86,290.51,289.54,290.1,26427.0
2021-05-27 13:50:00,290.04,290.35,289.5,289.62,15675.0,290.04,290.35,289.5,289.62,15675.0
2021-05-27 14:00:00,289.77,289.81,289.32,289.49,17777.0,289.77,289.81,289.32,289.49,17777.0
2021-05-27 14:10:00,289.42,289.66,289.18,289.51,14670.0,289.42,289.66,289.18,289.51,14670.0
2021-05-27 14:20:00,289.44,289.67,288.68,289.13,17201.0,289.44,289.67,288.68,289.13,17201.0
2021-05-27 14:30:00,289.1,289.55,288.98,289.4,15356.0,289.1,289.55,288.98,289.4,15356.0
2021-05-27 14:40:00,289.43,289.43,289.02,289.39,11680.0,289.43,289.43,289.02,289.39,11680.0
2021-05-27 14:50:00,289.32,289.81,289.04,289.1,21268.0,289.32,289.81,289.04,289.1,21268.0
2021-05-27 15:00:00,289.04,289.43,288.88,289.11,18889.0,289.04,289.43,288.88,289.11,18889.0
2021-05-27 15:10:00,289.15,289.64,288.98,289.4,25745.0,289.15,289.64,288.98,289.4,25745.0
2021-05-27 15:20:00,289.31,289.64,288.61,289.45,54097.0,289.31,289.64,288.61,289.45,54097.0
2021-05-27 15:30:00,289.43,289.91,289.18,289.72,71388.0,289.43,289.91,289.18,289.72,71388.0
2021-05-27 15:40:00,289.58,289.92,289.2,289.32,39661.0,289.58,289.92,289.2,289.32,39661.0
2021-05-27 15:50:00,289.13,289.32,285.56,286.67,242094.0,289.13,289.32,285.56,286.67,242094.0
2021-05-28 09:30:00,287.0,291.5,282.24,283.27,103455.0,287.0,291.5,282.24,283.27,103455.0
2021-05-28 09:40:00,282.67,286.82,282.15,284.44,50039.0,282.67,286.82,282.15,284.44,50039.0
2021-05-28 09:50:00,284.5,286.27,284.46,285.06,64108.0,284.5,286.27,284.46,285.06,64108.0
2021-05-28 10:00:00,285.35,286.0,283.23,285.73,50204.0,285.35,286.0,283.23,285.73,50204.0
2021-05-28 10:10:00,285.93,286.47,284.15,284.89,37890.0,285.93,286.47,284.15,284.89,37890.0
2021-05-28 10:20:00,285.02,287.12,284.06,286.72,61612.0,285.02,287.12,284.06,286.72,61612.0
2021-05-28 10:30:00,286.88,289.0,285.86,287.37,104442.0,286.88,289.0,285.86,287.37,104442.0
2021-05-28 10:40:00,287.19,288.46,287.01,287.76,27846.0,287.19,288.46,287.01,287.76,27846.0
2021-05-28 10:50:00,287.89,290.23,287.68,289.16,45919.0,287.89,290.23,287.68,289.16,45919.0
2021-05-28 11:00:00,289.35,289.35,287.67,288.28,20094.0,289.35,289.35,287.67,288.28,20094.0
2021-05-28 11:10:00,288.35,289.7,288.33,288.79,23876.0,288.35,289.7,288.33,288.79,23876.0
2021-05-28 11:20:00,289.11,289.28,288.13,288.79,51493.0,289.11,289.28,288.13,288.79,51493.0
2021-05-28 11:30:00,288.88,289.26,288.7,288.92,11445.0,288.88,289.26,288.7,288.92,11445.0
2021-05-28 11:40:00,288.92,289.84,288.91,288.93,14353.0,288.92,289.84,288.91,288.93,14353.0
2021-05-28 11:50:00,289.07,289.2,288.31,288.75,9492.0,289.07,289.2,288.31,288.75,9492.0
2021-05-28 12:00:00,288.85,289.32,288.59,289.2,11170.0,288.85,289.32,288.59,289.2,11170.0
2021-05-28 12:10:00,289.19,289.36,288.59,288.99,21858.0,289.19,289.36,288.59,288.99,21858.0
2021-05-28 12:20:00,289.26,289.26,288.72,289.07,10136.0,289.26,289.26,288.72,289.07,10136.0
2021-05-28 12:30:00,289.1,289.59,289.02,289.59,10075.0,289.1,289.59,289.02,289.59,10075.0
2021-05-28 12:40:00,289.59,289.59,288.64,289.23,12681.0,289.59,289.59,288.64,289.23,12681.0
2021-05-28 12:50:00,289.19,289.67,289.19,289.55,14784.0,289.19,289.67,289.19,289.55,14784.0
2021-05-28 13:00:00,289.65,290.25,289.34,289.36,36285.0,289.65,290.25,289.34,289.36,36285.0
2021-05-28 13:10:00,289.51,289.52,288.26,288.43,21027.0,289.51,289.52,288.26,288.43,21027.0
2021-05-28 13:20:00,288.32,288.62,287.93,288.07,25089.0,288.32,288.62,287.93,288.07,25089.0
2021-05-28 13:30:00,287.94,288.08,287.58,287.59,11825.0,287.94,288.08,287.58,287.59,11825.0
2021-05-28 13:40:00,287.63,287.63,286.72,286.98,17342.0,287.63,287.63,286.72,286.98,17342.0
2021-05-28 13:50:00,286.97,287.47,286.91,287.18,18566.0,286.97,287.47,286.91,287.18,18566.0
2021-05-28 14:00:00,287.18,287.41,286.95,287.17,7743.0,287.18,287.41,286.95,287.17,7743.0
2021-05-28 14:10:00,287.28,287.28,286.75,286.82,12319.0,287.28,287.28,286.75,286.82,12319.0
2021-05-28 14:20:00,286.73,286.86,286.38,286.86,5487.0,286.73,286.86,286.38,286.86,5487.0
2021-05-28 14:30:00,286.83,286.83,286.52,286.71,4795.0,286.83,286.83,286.52,286.71,4795.0
2021-05-28 14:40:00,286.74,287.3,286.73,286.94,7489.0,286.74,287.3,286.73,286.94,7489.0
2021-05-28 14:50:00,286.88,287.3,286.7,287.25,12491.0,286.88,287.3,286.7,287.25,12491.0
2021-05-28 15:00:00,287.1,287.36,286.96,287.07,10312.0,287.1,287.36,286.96,287.07,10312.0
2021-05-28 15:10:00,287.13,287.13,286.7,286.95,10454.0,287.13,287.13,286.7,286.95,10454.0
2021-05-28 15:20:00,286.92,287.02,286.09,286.7,15592.0,286.92,287.02,286.09,286.7,15592.0
2021-05-28 15:30:00,286.53,287.32,286.31,286.96,14564.0,286.53,287.32,286.31,286.96,14564.0
2021-05-28 15:40:00,287.04,287.1,286.42,286.56,32117.0,287.04,287.1,286.42,286.56,32117.0
2021-05-28 15:50:00,286.56,286.75,285.39,286.01,103519.0,286.56,286.75,285.39,286.01,103519.0
2021-06-01 09:30:00,287.0,287.0,283.62,286.54,39231.0,287.0,287.0,283.62,286.54,39231.0
2021-06-01 09:40:00,286.76,287.41,286.18,286.45,20190.0,286.76,287.41,286.18,286.45,20190.0
2021-06-01 09:50:00,286.28,286.94,285.48,286.79,10543.0,286.28,286.94,285.48,286.79,10543.0
2021-06-01 10:00:00,286.76,287.1,285.66,286.12,9335.0,286.76,287.1,285.66,286.12,9335.0
2021-06-01 10:10:00,286.15,286.22,283.48,284.07,12889.0,286.15,286.22,283.48,284.07,12889.0
2021-06-01 10:20:00,283.83,283.83,282.25,282.25,12799.0,283.83,283.83,282.25,282.25,12799.0
2021-06-01 10:30:00,281.97,283.42,281.96,282.42,29241.0,281.97,283.42,281.96,282.42,29241.0
2021-06-01 10:40:00,282.44,283.02,281.6,281.75,13522.0,282.44,283.02,281.6,281.75,13522.0
2021-06-01 10:50:00,281.67,282.01,280.13,280.42,19103.0,281.67,282.01,280.13,280.42,19103.0
2021-06-01 11:00:00,280.16,280.5,280.01,280.32,12213.0,280.16,280.5,280.01,280.32,12213.0
2021-06-01 11:10:00,280.38,280.78,280.01,280.58,11421.0,280.38,280.78,280.01,280.58,11421.0
2021-06-01 11:20:00,280.57,282.03,280.57,281.34,19215.0,280.57,282.03,280.57,281.34,19215.0
2021-06-01 11:30:00,281.35,282.08,281.24,281.99,12140.0,281.35,282.08,281.24,281.99,12140.0
2021-06-01 11:40:00,281.91,282.55,281.74,282.4,13475.0,281.91,282.55,281.74,282.4,13475.0
2021-06-01 11:50:00,282.38,282.78,282.07,282.29,9802.0,282.38,282.78,282.07,282.29,9802.0
2021-06-01 12:00:00,282.34,282.63,281.94,282.31,9258.0,282.34,282.63,281.94,282.31,9258.0
2021-06-01 12:10:00,282.26,282.82,282.0,282.77,9805.0,282.26,282.82,282.0,282.77,9805.0
2021-06-01 12:20:00,282.78,283.12,282.72,282.94,8098.0,282.78,283.12,282.72,282.94,8098.0
2021-06-01 12:30:00,282.94,282.95,282.3,282.47,8489.0,282.94,282.95,282.3,282.47,8489.0
2021-06-01 12:40:00,282.42,282.91,282.36,282.91,9614.0,282.42,282.91,282.36,282.91,9614.0
2021-06-01 12:50:00,282.83,283.07,282.64,283.05,8061.0,282.83,283.07,282.64,283.05,8061.0
2021-06-01 13:00:00,283.05,283.09,282.34,282.55,9547.0,283.05,283.09,282.34,282.55,9547.0
2021-06-01 13:10:00,282.48,282.59,282.27,282.56,9984.0,282.48,282.59,282.27,282.56,9984.0
2021-06-01 13:20:00,282.51,282.93,282.3,282.89,9478.0,282.51,282.93,282.3,282.89,9478.0
2021-06-01 13:30:00,282.85,283.03,282.58,282.71,8904.0,282.85,283.03,282.58,282.71,8904.0
2021-06-01 13:40:00,282.77,282.98,282.56,282.95,10760.0,282.77,282.98,282.56,282.95,10760.0
2021-06-01 13:50:00,283.02,283.43,282.87,283.18,7734.0,283.02,283.43,282.87,283.18,7734.0
2021-06-01 14:00:00,283.27,283.33,283.1,283.22,12088.0,283.27,283.33,283.1,283.22,12088.0
2021-06-01 14:10:00,283.1,283.33,282.92,282.92,8498.0,283.1,283.33,282.92,282.92,8498.0
2021-06-01 14:20:00,282.87,283.06,282.28,282.41,31295.0,282.87,283.06,282.28,282.41,31295.0
2021-06-01 14:30:00,282.4,282.98,282.27,282.98,7393.0,282.4,282.98,282.27,282.98,7393.0
2021-06-01 14:40:00,282.97,283.48,282.9,283.3,7959.0,282.97,283.48,282.9,283.3,7959.0
2021-06-01 14:50:00,283.35,283.47,283.0,283.4,8365.0,283.35,283.47,283.0,283.4,8365.0
2021-06-01 15:00:00,283.39,283.42,282.93,282.99,10538.0,283.39,283.42,282.93,282.99,10538.0
2021-06-01 15:10:00,283.04,283.05,282.67,282.85,10625.0,283.04,283.05,282.67,282.85,10625.0
2021-06-01 15:20:00,282.85,282.96,281.66,281.67,18688.0,282.85,282.96,281.66,281.67,18688.0
2021-06-01 15:30:00,281.62,281.62,281.13,281.43,23718.0,281.62,281.62,281.13,281.43,23718.0
2021-06-01 15:40:00,281.38,281.59,281.1,281.56,29225.0,281.38,281.59,281.1,281.56,29225.0
2021-06-01 15:50:00,281.5,281.53,280.99,281.02,81457.0,281.5,281.53,280.99,281.02,81457.0
2021-06-02 09:30:00,280.86,281.38,280.07,281.34,21272.0,280.86,281.38,280.07,281.34,21272.0
2021-06-02 09:40:00,281.26,283.85,281.14,283.78,12772.0,281.26,283.85,281.14,283.78,12772.0
2021-06-02 09:50:00,283.86,284.0,282.62,282.78,18388.0,283.86,284.0,282.62,282.78,18388.0
2021-06-02 10:00:00,282.45,283.4,282.02,282.93,9109.0,282.45,283.4,282.02,282.93,9109.0
2021-06-02 10:10:00,282.85,282.85,281.2,281.89,11463.0,282.85,282.85,281.2,281.89,11463.0
2021-06-02 10:20:00,281.85,282.31,281.68,282.03,7242.0,281.85,282.31,281.68,282.03,7242.0
2021-06-02 10:30:00,282.2,282.28,281.78,282.28,6321.0,282.2,282.28,281.78,282.28,6321.0
2021-06-02 10:40:00,282.34,282.78,281.53,281.53,12916.0,282.34,282.78,281.53,281.53,12916.0
2021-06-02 10:50:00,281.5,281.63,280.23,280.76,22286.0,281.5,281.63,280.23,280.76,22286.0
2021-06-02 11:00:00,280.82,281.27,280.67,280.79,11166.0,280.82,281.27,280.67,280.79,11166.0
2021-06-02 11:10:00,280.73,281.67,280.72,281.16,9717.0,280.73,281.67,280.72,281.16,9717.0
2021-06-02 11:20:00,281.25,281.43,280.84,281.29,9222.0,281.25,281.43,280.84,281.29,9222.0
2021-06-02 11:30:00,281.44,281.46,280.86,281.46,12842.0,281.44,281.46,280.86,281.46,12842.0
2021-06-02 11:40:00,281.51,281.83,281.02,281.52,7882.0,281.51,281.83,281.02,281.52,7882.0
2021-06-02 11:50:00,281.44,281.9,281.29,281.31,9533.0,281.44,281.9,281.29,281.31,9533.0
2021-06-02 12:00:00,281.38,282.03,280.97,281.91,8344.0,281.38,282.03,280.97,281.91,8344.0
2021-06-02 12:10:00,281.83,281.87,281.39,281.39,8363.0,281.83,281.87,281.39,281.39,8363.0
2021-06-02 12:20:00,281.31,281.38,280.23,280.26,5794.0,281.31,281.38,280.23,280.26,5794.0
2021-06-02 12:30:00,280.34,280.34,279.79,280.1,5374.0,280.34,280.34,279.79,280.1,5374.0
2021-06-02 12:40:00,280.17,280.48,279.86,279.9,3515.0,280.17,280.48,279.86,279.9,3515.0
2021-06-02 12:50:00,280.03,280.27,279.9,280.26,4818.0,280.03,280.27,279.9,280.26,4818.0
2021-06-02 13:00:00,280.2,280.26,279.92,280.05,9291.0,280.2,280.26,279.92,280.05,9291.0
2021-06-02 13:10:00,279.96,280.41,279.75,279.75,8037.0,279.96,280.41,279.75,279.75,8037.0
2021-06-02 13:20:00,279.93,280.2,278.88,279.22,11714.0,279.93,280.2,278.88,279.22,11714.0
2021-06-02 13:30:00,279.15,280.01,279.08,279.42,6766.0,279.15,280.01,279.08,279.42,6766.0
2021-06-02 13:40:00,279.25,279.58,278.84,279.01,6000.0,279.25,279.58,278.84,279.01,6000.0
2021-06-02 13:50:00,279.03,279.74,279.02,279.38,4598.0,279.03,279.74,279.02,279.38,4598.0
2021-06-02 14:00:00,279.46,279.92,279.46,279.63,7326.0,279.46,279.92,279.46,279.63,7326.0
2021-06-02 14:10:00,279.58,279.58,278.85,279.42,3891.0,279.58,279.58,278.85,279.42,3891.0
2021-06-02 14:20:00,279.62,279.69,279.24,279.4,7393.0,279.62,279.69,279.24,279.4,7393.0
2021-06-02 14:30:00,279.41,279.41,278.35,278.81,11166.0,279.41,279.41,278.35,278.81,11166.0
2021-06-02 14:40:00,279.02,279.56,278.96,279.56,6200.0,279.02,279.56,278.96,279.56,6200.0
2021-06-02 14:50:00,279.5,279.5,279.14,279.39,3991.0,279.5,279.5,279.14,279.39,3991.0
2021-06-02 15:00:00,279.34,279.47,278.9,279.38,6521.0,279.34,279.47,278.9,279.38,6521.0
2021-06-02 15:10:00,279.41,279.51,279.22,279.26,9390.0,279.41,279.51,279.22,279.26,9390.0
2021-06-02 15:20:00,279.26,279.34,278.82,278.95,12174.0,279.26,279.34,278.82,278.95,12174.0
2021-06-02 15:30:00,278.95,279.08,278.54,278.93,14207.0,278.95,279.08,278.54,278.93,14207.0
2021-06-02 15:40:00,278.99,280.04,278.93,279.93,19918.0,278.99,280.04,278.93,279.93,19918.0
2021-06-02 15:50:00,279.93,280.42,279.32,279.59,75628.0,279.93,280.42,279.32,279.59,75628.0
2021-06-03 09:30:00,276.15,278.67,275.02,275.28,20353.0,276.15,278.67,275.02,275.28,20353.0
2021-06-03 09:40:00,275.3,275.51,272.95,273.34,17037.0,275.3,275.51,272.95,273.34,17037.0
2021-06-03 09:50:00,273.35,274.25,272.84,273.44,23668.0,273.35,274.25,272.84,273.44,23668.0
2021-06-03 10:00:00,273.31,273.91,272.72,273.47,33967.0,273.31,273.91,272.72,273.47,33967.0
2021-06-03 10:10:00,273.69,274.84,273.05,273.78,27350.0,273.69,274.84,273.05,273.78,27350.0
2021-06-03 10:20:00,273.56,274.53,273.0,273.75,36881.0,273.56,274.53,273.0,273.75,36881.0
2021-06-03 10:30:00,273.52,274.25,272.35,272.5,21903.0,273.52,274.25,272.35,272.5,21903.0
2021-06-03 10:40:00,272.51,274.2,271.7,274.2,25745.0,272.51,274.2,271.7,274.2,25745.0
2021-06-03 10:50:00,274.15,275.84,274.12,275.84,12932.0,274.15,275.84,274.12,275.84,12932.0
2021-06-03 11:00:00,275.68,276.68,275.52,276.35,22523.0,275.68,276.68,275.52,276.35,22523.0
2021-06-03 11:10:00,276.22,276.42,275.38,275.7,16091.0,276.22,276.42,275.38,275.7,16091.0
2021-06-03 11:20:00,275.81,276.88,275.77,276.79,39580.0,275.81,276.88,275.77,276.79,39580.0
2021-06-03 11:30:00,276.65,276.87,275.96,276.19,13085.0,276.65,276.87,275.96,276.19,13085.0
2021-06-03 11:40:00,276.19,276.19,275.29,275.3,7507.0,276.19,276.19,275.29,275.3,7507.0
2021-06-03 11:50:00,275.29,275.91,274.86,275.91,9272.0,275.29,275.91,274.86,275.91,9272.0
2021-06-03 12:00:00,275.92,276.08,275.62,275.97,9949.0,275.92,276.08,275.62,275.97,9949.0
2021-06-03 12:10:00,276.0,276.11,275.14,275.66,11139.0,276.0,276.11,275.14,275.66,11139.0
2021-06-03 12:20:00,275.36,275.89,275.13,275.82,12921.0,275.36,275.89,275.13,275.82,12921.0
2021-06-03 12:30:00,275.72,275.83,275.24,275.82,9291.0,275.72,275.83,275.24,275.82,9291.0
2021-06-03 12:40:00,276.0,276.26,275.55,275.59,9628.0,276.0,276.26,275.55,275.59,9628.0
2021-06-03 12:50:00,275.61,276.03,274.95,276.03,16665.0,275.61,276.03,274.95,276.03,16665.0
2021-06-03 13:00:00,275.98,275.98,275.2,275.75,8518.0,275.98,275.98,275.2,275.75,8518.0
2021-06-03 13:10:00,275.89,275.98,275.42,275.97,8842.0,275.89,275.98,275.42,275.97,8842.0
2021-06-03 13:20:00,276.0,276.17,275.65,276.08,7851.0,276.0,276.17,275.65,276.08,7851.0
2021-06-03 13:30:00,276.01,276.44,275.64,275.65,9180.0,276.01,276.44,275.64,275.65,9180.0
2021-06-03 13:40:00,275.66,275.92,275.33,275.38,7684.0,275.66,275.92,275.33,275.38,7684.0
2021-06-03 13:50:00,275.33,276.02,275.33,275.56,7211.0,275.33,276.02,275.33,275.56,7211.0
2021-06-03 14:00:00,275.6,276.4,275.46,276.11,9302.0,275.6,276.4,275.46,276.11,9302.0
2021-06-03 14:10:00,276.06,276.13,275.47,275.77,9514.0,276.06,276.13,275.47,275.77,9514.0
2021-06-03 14:20:00,275.84,276.06,275.81,275.88,9331.0,275.84,276.06,275.81,275.88,9331.0
2021-06-03 14:30:00,275.8,276.17,275.36,275.46,11936.0,275.8,276.17,275.36,275.46,11936.0
2021-06-03 14:40:00,275.38,275.53,275.1,275.34,17131.0,275.38,275.53,275.1,275.34,17131.0
2021-06-03 14:50:00,275.35,275.5,274.62,274.74,20275.0,275.35,275.5,274.62,274.74,20275.0
2021-06-03 15:00:00,274.8,275.14,274.63,274.71,24167.0,274.8,275.14,274.63,274.71,24167.0
2021-06-03 15:10:00,274.71,274.83,274.26,274.26,26170.0,274.71,274.83,274.26,274.26,26170.0
2021-06-03 15:20:00,274.18,274.93,274.09,274.93,25076.0,274.18,274.93,274.09,274.93,25076.0
2021-06-03 15:30:00,274.94,275.21,274.85,275.0,25904.0,274.94,275.21,274.85,275.0,25904.0
2021-06-03 15:40:00,274.98,275.01,274.12,274.26,43266.0,274.98,275.01,274.12,274.26,43266.0
2021-06-03 15:50:00,274.23,274.69,273.93,274.46,127887.0,274.23,274.69,273.93,274.46,127887.0
2021-06-04 09:30:00,277.97,278.71,275.85,278.42,31274.0,277.97,278.71,275.85,278.42,31274.0
2021-06-04 09:40:00,278.98,281.11,278.68,281.11,51336.0,278.98,281.11,278.68,281.11,51336.0
2021-06-04 09:50:00,281.3,281.52,280.43,281.51,41199.0,281.3,281.52,280.43,281.51,41199.0
2021-06-04 10:00:00,281.64,283.13,281.53,282.44,23537.0,281.64,283.13,281.53,282.44,23537.0
2021-06-04 10:10:00,282.6,284.0,282.58,283.69,30773.0,282.6,284.0,282.58,283.69,30773.0
2021-06-04 10:20:00,283.69,284.7,283.26,284.0,18417.0,283.69,284.7,283.26,284.0,18417.0
2021-06-04 10:30:00,284.16,284.38,283.86,284.37,12834.0,284.16,284.38,283.86,284.37,12834.0
2021-06-04 10:40:00,284.21,284.94,284.21,284.68,10454.0,284.21,284.94,284.21,284.68,10454.0
2021-06-04 10:50:00,284.55,284.6,283.98,284.18,10175.0,284.55,284.6,283.98,284.18,10175.0
2021-06-04 11:00:00,284.1,284.95,283.93,284.82,16808.0,284.1,284.95,283.93,284.82,16808.0
2021-06-04 11:10:00,284.76,285.05,284.5,284.89,7733.0,284.76,285.05,284.5,284.89,7733.0
2021-06-04 11:20:00,284.82,284.88,284.44,284.63,6013.0,284.82,284.88,284.44,284.63,6013.0
2021-06-04 11:30:00,284.63,284.72,284.2,284.62,5000.0,284.63,284.72,284.2,284.62,5000.0
2021-06-04 11:40:00,284.6,284.6,284.04,284.04,4527.0,284.6,284.6,284.04,284.04,4527.0
2021-06-04 11:50:00,284.19,284.3,283.99,284.3,7211.0,284.19,284.3,283.99,284.3,7211.0
2021-06-04 12:00:00,284.41,284.41,284.16,284.28,3500.0,284.41,284.41,284.16,284.28,3500.0
2021-06-04 12:10:00,284.17,284.3,283.93,284.23,3196.0,284.17,284.3,283.93,284.23,3196.0
2021-06-04 12:20:00,284.17,284.24,283.98,284.06,2307.0,284.17,284.24,283.98,284.06,2307.0
2021-06-04 12:30:00,284.11,284.26,283.96,284.26,3900.0,284.11,284.26,283.96,284.26,3900.0
2021-06-04 12:40:00,284.32,284.36,283.78,284.02,16986.0,284.32,284.36,283.78,284.02,16986.0
2021-06-04 12:50:00,284.06,284.2,283.96,284.16,3961.0,284.06,284.2,283.96,284.16,3961.0
2021-06-04 13:00:00,284.0,284.28,283.78,283.8,11944.0,284.0,284.28,283.78,283.8,11944.0
2021-06-04 13:10:00,283.83,284.06,283.59,284.04,12122.0,283.83,284.06,283.59,284.04,12122.0
2021-06-04 13:20:00,284.06,284.41,283.9,284.35,2812.0,284.06,284.41,283.9,284.35,2812.0
2021-06-04 13:30:00,284.29,284.57,284.0,284.02,5815.0,284.29,284.57,284.0,284.02,5815.0
2021-06-04 13:40:00,284.09,284.56,284.09,284.56,8812.0,284.09,284.56,284.09,284.56,8812.0
2021-06-04 13:50:00,284.49,284.88,284.41,284.79,6432.0,284.49,284.88,284.41,284.79,6432.0
2021-06-04 14:00:00,284.71,285.1,284.7,284.8,6350.0,284.71,285.1,284.7,284.8,6350.0
2021-06-04 14:10:00,284.9,285.09,284.86,285.09,8606.0,284.9,285.09,284.86,285.09,8606.0
2021-06-04 14:20:00,285.05,285.18,284.82,284.97,8062.0,285.05,285.18,284.82,284.97,8062.0
2021-06-04 14:30:00,285.08,285.24,284.85,284.85,6905.0,285.08,285.24,284.85,284.85,6905.0
2021-06-04 14:40:00,284.89,285.24,284.87,285.18,3607.0,284.89,285.24,284.87,285.18,3607.0
2021-06-04 14:50:00,285.05,285.24,284.72,284.81,8141.0,285.05,285.24,284.72,284.81,8141.0
2021-06-04 15:00:00,284.92,285.32,284.91,285.02,7616.0,284.92,285.32,284.91,285.02,7616.0
2021-06-04 15:10:00,285.1,285.25,285.0,285.02,6009.0,285.1,285.25,285.0,285.02,6009.0
2021-06-04 15:20:00,285.06,285.16,284.81,284.84,12197.0,285.06,285.16,284.81,284.84,12197.0
2021-06-04 15:30:00,284.84,284.93,284.25,284.31,23111.0,284.84,284.93,284.25,284.31,23111.0
2021-06-04 15:40:00,284.31,284.81,283.77,284.81,34516.0,284.31,284.81,283.77,284.81,34516.0
2021-06-04 15:50:00,284.81,285.33,284.57,284.78,82143.0,284.81,285.33,284.57,284.78,82143.0
2021-06-07 09:30:00,283.97,283.97,280.27,280.84,34051.0,283.97,283.97,280.27,280.84,34051.0
2021-06-07 09:40:00,281.09,281.5,280.57,280.58,20706.0,281.09,281.5,280.57,280.58,20706.0
2021-06-07 09:50:00,280.62,280.8,278.99,280.06,19431.0,280.62,280.8,278.99,280.06,19431.0
2021-06-07 10:00:00,280.18,280.76,279.77,280.14,28634.0,280.18,280.76,279.77,280.14,28634.0
2021-06-07 10:10:00,280.04,280.9,279.71,280.84,27119.0,280.04,280.9,279.71,280.84,27119.0
2021-06-07 10:20:00,280.71,281.19,280.37,280.83,25197.0,280.71,281.19,280.37,280.83,25197.0
2021-06-07 10:30:00,280.68,281.93,280.67,281.44,10992.0,280.68,281.93,280.67,281.44,10992.0
2021-06-07 10:40:00,281.52,282.62,281.28,282.62,33816.0,281.52,282.62,281.28,282.62,33816.0
2021-06-07 10:50:00,282.78,283.02,282.08,282.51,26982.0,282.78,283.02,282.08,282.51,26982.0
2021-06-07 11:00:00,282.51,282.52,281.0,281.0,18206.0,282.51,282.52,281.0,281.0,18206.0
2021-06-07 11:10:00,280.99,281.25,280.27,280.27,7751.0,280.99,281.25,280.27,280.27,7751.0
2021-06-07 11:20:00,280.23,280.52,279.07,279.16,8981.0,280.23,280.52,279.07,279.16,8981.0
2021-06-07 11:30:00,279.07,279.68,278.6,279.34,23556.0,279.07,279.68,278.6,279.34,23556.0
2021-06-07 11:40:00,279.34,279.34,278.61,278.82,5971.0,279.34,279.34,278.61,278.82,5971.0
2021-06-07 11:50:00,278.63,279.67,278.63,279.45,6886.0,278.63,279.67,278.63,279.45,6886.0
2021-06-07 12:00:00,279.25,279.49,278.9,278.9,5092.0,279.25,279.49,278.9,278.9,5092.0
2021-06-07 12:10:00,279.01,279.02,278.35,278.36,8421.0,279.01,279.02,278.35,278.36,8421.0
2021-06-07 12:20:00,278.46,278.53,277.72,277.98,22370.0,278.46,278.53,277.72,277.98,22370.0
2021-06-07 12:30:00,277.98,278.46,277.75,278.3,8507.0,277.98,278.46,277.75,278.3,8507.0
2021-06-07 12:40:00,278.29,278.34,277.63,277.93,9801.0,278.29,278.34,277.63,277.93,9801.0
2021-06-07 12:50:00,277.93,278.06,277.21,277.21,7174.0,277.93,278.06,277.21,277.21,7174.0
2021-06-07 13:00:00,277.31,277.63,276.61,276.95,11176.0,277.31,277.63,276.61,276.95,11176.0
2021-06-07 13:10:00,276.84,276.84,276.11,276.49,7325.0,276.84,276.84,276.11,276.49,7325.0
2021-06-07 13:20:00,276.39,276.62,276.21,276.31,6599.0,276.39,276.62,276.21,276.31,6599.0
2021-06-07 13:30:00,276.57,276.71,276.28,276.35,8400.0,276.57,276.71,276.28,276.35,8400.0
2021-06-07 13:40:00,276.27,277.0,276.27,276.91,27079.0,276.27,277.0,276.27,276.91,27079.0
2021-06-07 13:50:00,276.91,276.91,276.21,276.25,8622.0,276.91,276.91,276.21,276.25,8622.0
2021-06-07 14:00:00,276.34,276.54,276.19,276.54,12124.0,276.34,276.54,276.19,276.54,12124.0
2021-06-07 14:10:00,276.53,277.07,276.32,276.85,11751.0,276.53,277.07,276.32,276.85,11751.0
2021-06-07 14:20:00,276.95,277.24,276.69,277.08,13556.0,276.95,277.24,276.69,277.08,13556.0
2021-06-07 14:30:00,277.01,277.36,276.99,277.0,15057.0,277.01,277.36,276.99,277.0,15057.0
2021-06-07 14:40:00,277.04,277.39,276.8,277.01,27086.0,277.04,277.39,276.8,277.01,27086.0
2021-06-07 14:50:00,277.06,277.37,277.03,277.13,10168.0,277.06,277.37,277.03,277.13,10168.0
2021-06-07 15:00:00,277.12,278.03,276.94,277.99,25392.0,277.12,278.03,276.94,277.99,25392.0
2021-06-07 15:10:00,277.99,279.41,277.98,278.6,115508.0,277.99,279.41,277.98,278.6,115508.0
2021-06-07 15:20:00,278.6,279.56,278.6,279.19,49848.0,278.6,279.56,278.6,279.19,49848.0
2021-06-07 15:30:00,279.1,279.5,278.13,278.29,34517.0,279.1,279.5,278.13,278.29,34517.0
2021-06-07 15:40:00,278.26,278.99,278.22,278.79,40846.0,278.26,278.99,278.22,278.79,40846.0
2021-06-07 15:50:00,278.95,279.43,278.75,278.78,77733.0,278.95,279.43,278.75,278.78,77733.0
2021-06-08 09:30:00,281.99,282.7,280.6,282.29,26135.0,281.99,282.7,280.6,282.29,26135.0
2021-06-08 09:40:00,282.72,283.26,282.18,283.01,30607.0,282.72,283.26,282.18,283.01,30607.0
2021-06-08 09:50:00,283.23,283.39,281.64,282.09,23653.0,283.23,283.39,281.64,282.09,23653.0
2021-06-08 10:00:00,281.95,282.98,281.62,282.81,12886.0,281.95,282.98,281.62,282.81,12886.0
2021-06-08 10:10:00,282.74,283.08,282.02,282.45,22093.0,282.74,283.08,282.02,282.45,22093.0
2021-06-08 10:20:00,282.57,282.57,281.15,281.48,9705.0,282.57,282.57,281.15,281.48,9705.0
2021-06-08 10:30:00,281.4,281.4,280.42,280.67,7804.0,281.4,281.4,280.42,280.67,7804.0
2021-06-08 10:40:00,280.47,281.16,280.47,280.95,7869.0,280.47,281.16,280.47,280.95,7869.0
2021-06-08 10:50:00,280.97,281.04,279.76,279.79,7320.0,280.97,281.04,279.76,279.79,7320.0
2021-06-08 11:00:00,279.86,279.99,279.02,279.36,14148.0,279.86,279.99,279.02,279.36,14148.0
2021-06-08 11:10:00,279.55,279.55,278.88,279.14,7949.0,279.55,279.55,278.88,279.14,7949.0
2021-06-08 11:20:00,278.89,279.0,278.25,278.86,8727.0,278.89,279.0,278.25,278.86,8727.0
2021-06-08 11:30:00,278.74,279.03,278.31,278.65,12471.0,278.74,279.03,278.31,278.65,12471.0
2021-06-08 11:40:00,278.46,279.33,278.26,278.78,5988.0,278.46,279.33,278.26,278.78,5988.0
2021-06-08 11:50:00,278.66,279.26,278.28,279.26,21685.0,278.66,279.26,278.28,279.26,21685.0
2021-06-08 12:00:00,279.13,279.34,278.9,279.21,6342.0,279.13,279.34,278.9,279.21,6342.0
2021-06-08 12:10:00,278.98,279.39,278.97,279.16,5584.0,278.98,279.39,278.97,279.16,5584.0
2021-06-08 12:20:00,279.14,279.3,278.85,279.26,5358.0,279.14,279.3,278.85,279.26,5358.0
2021-06-08 12:30:00,279.39,279.73,279.29,279.57,2737.0,279.39,279.73,279.29,279.57,2737.0
2021-06-08 12:40:00,279.7,279.99,279.69,279.85,3891.0,279.7,279.99,279.69,279.85,3891.0
2021-06-08 12:50:00,280.02,280.38,279.96,280.23,3839.0,280.02,280.38,279.96,280.23,3839.0
2021-06-08 13:00:00,280.14,280.16,279.82,279.89,4292.0,280.14,280.16,279.82,279.89,4292.0
2021-06-08 13:10:00,279.87,279.97,279.62,279.77,3624.0,279.87,279.97,279.62,279.77,3624.0
2021-06-08 13:20:00,279.76,279.87,279.36,279.38,3808.0,279.76,279.87,279.36,279.38,3808.0
2021-06-08 13:30:00,279.34,279.47,279.28,279.31,3796.0,279.34,279.47,279.28,279.31,3796.0
2021-06-08 13:40:00,279.29,279.47,279.23,279.26,4815.0,279.29,279.47,279.23,279.26,4815.0
2021-06-08 13:50:00,279.28,279.28,278.94,278.96,5855.0,279.28,279.28,278.94,278.96,5855.0
2021-06-08 14:00:00,279.04,279.3,278.69,279.14,5410.0,279.04,279.3,278.69,279.14,5410.0
2021-06-08 14:10:00,279.19,279.22,278.94,279.1,4392.0,279.19,279.22,278.94,279.1,4392.0
2021-06-08 14:20:00,279.04,279.15,278.86,278.97,2442.0,279.04,279.15,278.86,278.97,2442.0
2021-06-08 14:30:00,278.92,279.16,278.81,278.88,6833.0,278.92,279.16,278.81,278.88,6833.0
2021-06-08 14:40:00,278.86,278.94,278.74,278.87,6193.0,278.86,278.94,278.74,278.87,6193.0
2021-06-08 14:50:00,278.87,278.98,278.68,278.84,9154.0,278.87,278.98,278.68,278.84,9154.0
2021-06-08 15:00:00,278.91,279.1,278.79,279.1,9419.0,278.91,279.1,278.79,279.1,9419.0
2021-06-08 15:10:00,279.11,279.24,278.85,279.09,3959.0,279.11,279.24,278.85,279.09,3959.0
2021-06-08 15:20:00,279.04,279.1,278.73,279.03,5715.0,279.04,279.1,278.73,279.03,5715.0
2021-06-08 15:30:00,278.99,279.47,278.98,279.26,6184.0,278.99,279.47,278.98,279.26,6184.0
2021-06-08 15:40:00,279.29,279.36,278.84,278.84,7809.0,279.29,279.36,278.84,278.84,7809.0
2021-06-08 15:50:00,278.92,279.2,278.47,278.66,41166.0,278.92,279.2,278.47,278.66,41166.0
2021-06-09 09:30:00,280.99,280.99,278.61,278.61,43638.0,280.99,280.99,278.61,278.61,43638.0
2021-06-09 09:40:00,278.69,279.09,278.23,278.32,24376.0,278.69,279.09,278.23,278.32,24376.0
2021-06-09 09:50:00,278.14,278.34,277.38,277.63,30445.0,278.14,278.34,277.38,277.63,30445.0
2021-06-09 10:00:00,277.63,277.75,276.38,276.5,21329.0,277.63,277.75,276.38,276.5,21329.0
2021-06-09 10:10:00,276.54,276.69,275.66,276.08,18361.0,276.54,276.69,275.66,276.08,18361.0
2021-06-09 10:20:00,276.3,276.55,275.92,276.12,10713.0,276.3,276.55,275.92,276.12,10713.0
2021-06-09 10:30:00,276.12,276.39,275.53,275.94,14660.0,276.12,276.39,275.53,275.94,14660.0
2021-06-09 10:40:00,275.94,276.33,275.2,275.25,10337.0,275.94,276.33,275.2,275.25,10337.0
2021-06-09 10:50:00,275.31,275.74,275.2,275.64,14687.0,275.31,275.74,275.2,275.64,14687.0
2021-06-09 11:00:00,275.52,276.24,275.42,275.73,7058.0,275.52,276.24,275.42,275.73,7058.0
2021-06-09 11:10:00,275.64,276.26,275.34,276.09,11483.0,275.64,276.26,275.34,276.09,11483.0
2021-06-09 11:20:00,276.08,276.13,275.56,275.64,12842.0,276.08,276.13,275.56,275.64,12842.0
2021-06-09 11:30:00,275.58,276.37,275.26,275.53,25356.0,275.58,276.37,275.26,275.53,25356.0
2021-06-09 11:40:00,275.58,276.24,275.49,276.15,10462.0,275.58,276.24,275.49,276.15,10462.0
2021-06-09 11:50:00,276.18,276.37,275.36,275.57,12591.0,276.18,276.37,275.36,275.57,12591.0
2021-06-09 12:00:00,275.61,276.21,275.58,276.02,10393.0,275.61,276.21,275.58,276.02,10393.0
2021-06-09 12:10:00,276.09,276.69,276.09,276.68,6879.0,276.09,276.69,276.09,276.68,6879.0
2021-06-09 12:20:00,276.68,276.68,276.25,276.35,6702.0,276.68,276.68,276.25,276.35,6702.0
2021-06-09 12:30:00,276.35,276.66,276.35,276.52,8327.0,276.35,276.66,276.35,276.52,8327.0
2021-06-09 12:40:00,276.47,276.77,276.46,276.58,8200.0,276.47,276.77,276.46,276.58,8200.0
2021-06-09 12:50:00,276.6,276.98,276.57,276.79,9363.0,276.6,276.98,276.57,276.79,9363.0
2021-06-09 13:00:00,276.84,276.95,276.41,276.67,19778.0,276.84,276.95,276.41,276.67,19778.0
2021-06-09 13:10:00,276.74,276.74,276.16,276.43,14207.0,276.74,276.74,276.16,276.43,14207.0
2021-06-09 13:20:00,276.45,276.49,276.14,276.14,14075.0,276.45,276.49,276.14,276.14,14075.0
2021-06-09 13:30:00,276.1,276.35,275.96,276.28,12956.0,276.1,276.35,275.96,276.28,12956.0
2021-06-09 13:40:00,276.31,276.32,275.66,275.66,15624.0,276.31,276.32,275.66,275.66,15624.0
2021-06-09 13:50:00,275.75,275.79,275.4,275.5,19790.0,275.75,275.79,275.4,275.5,19790.0
2021-06-09 14:00:00,275.51,275.78,275.5,275.5,13614.0,275.51,275.78,275.5,275.5,13614.0
2021-06-09 14:10:00,275.45,275.77,275.45,275.76,16381.0,275.45,275.77,275.45,275.76,16381.0
2021-06-09 14:20:00,275.69,276.72,275.38,276.72,43575.0,275.69,276.72,275.38,276.72,43575.0
2021-06-09 14:30:00,276.73,276.98,276.54,276.67,11651.0,276.73,276.98,276.54,276.67,11651.0
2021-06-09 14:40:00,276.67,276.98,276.2,276.29,12956.0,276.67,276.98,276.2,276.29,12956.0
2021-06-09 14:50:00,276.2,276.58,275.95,276.57,15448.0,276.2,276.58,275.95,276.57,15448.0
2021-06-09 15:00:00,276.54,276.73,276.43,276.52,19108.0,276.54,276.73,276.43,276.52,19108.0
2021-06-09 15:10:00,276.53,277.13,276.48,276.89,17451.0,276.53,277.13,276.48,276.89,17451.0
2021-06-09 15:20:00,276.88,276.92,276.23,276.24,16706.0,276.88,276.92,276.23,276.24,16706.0
2021-06-09 15:30:00,276.24,276.33,276.04,276.15,24945.0,276.24,276.33,276.04,276.15,24945.0
2021-06-09 15:40:00,276.16,276.22,275.61,275.62,43590.0,276.16,276.22,275.61,275.62,43590.0
2021-06-09 15:50:00,275.5,276.07,275.34,275.37,112747.0,275.5,276.07,275.34,275.37,112747.0
2021-06-10 09:30:00,275.17,278.12,274.33,278.1,61540.0,275.17,278.12,274.33,278.1,61540.0
2021-06-10 09:40:00,278.15,278.16,277.29,278.14,7696.0,278.15,278.16,277.29,278.14,7696.0
2021-06-10 09:50:00,277.54,279.79,277.25,279.12,28321.0,277.54,279.79,277.25,279.12,28321.0
2021-06-10 10:00:00,279.32,280.11,279.02,279.02,15688.0,279.32,280.11,279.02,279.02,15688.0
2021-06-10 10:10:00,279.19,279.62,278.92,279.33,17758.0,279.19,279.62,278.92,279.33,17758.0
2021-06-10 10:20:00,279.25,279.5,278.35,278.36,20851.0,279.25,279.5,278.35,278.36,20851.0
2021-06-10 10:30:00,278.27,279.16,277.85,277.85,23096.0,278.27,279.16,277.85,277.85,23096.0
2021-06-10 10:40:00,277.72,277.74,276.22,276.56,10104.0,277.72,277.74,276.22,276.56,10104.0
2021-06-10 10:50:00,276.23,277.21,275.55,276.88,21005.0,276.23,277.21,275.55,276.88,21005.0
2021-06-10 11:00:00,276.68,277.29,276.18,277.1,23129.0,276.68,277.29,276.18,277.1,23129.0
2021-06-10 11:10:00,277.0,277.39,276.65,277.35,7044.0,277.0,277.39,276.65,277.35,7044.0
2021-06-10 11:20:00,277.35,278.35,277.19,278.19,28817.0,277.35,278.35,277.19,278.19,28817.0
2021-06-10 11:30:00,278.16,278.83,278.0,278.69,145664.0,278.16,278.83,278.0,278.69,145664.0
2021-06-10 11:40:00,278.8,279.18,278.43,279.11,14013.0,278.8,279.18,278.43,279.11,14013.0
2021-06-10 11:50:00,279.18,279.21,278.57,278.93,7695.0,279.18,279.21,278.57,278.93,7695.0
2021-06-10 12:00:00,278.99,279.37,278.56,279.13,7863.0,278.99,279.37,278.56,279.13,7863.0
2021-06-10 12:10:00,279.14,279.24,278.62,278.91,19712.0,279.14,279.24,278.62,278.91,19712.0
2021-06-10 12:20:00,278.92,279.0,278.15,278.26,22323.0,278.92,279.0,278.15,278.26,22323.0
2021-06-10 12:30:00,278.28,279.0,278.28,278.87,14416.0,278.28,279.0,278.28,278.87,14416.0
2021-06-10 12:40:00,278.94,279.01,278.66,278.87,9517.0,278.94,279.01,278.66,278.87,9517.0
2021-06-10 12:50:00,278.98,279.02,278.47,278.5,8196.0,278.98,279.02,278.47,278.5,8196.0
2021-06-10 13:00:00,278.51,278.62,278.22,278.36,13140.0,278.51,278.62,278.22,278.36,13140.0
2021-06-10 13:10:00,278.4,278.4,277.93,278.1,9789.0,278.4,278.4,277.93,278.1,9789.0
2021-06-10 13:20:00,278.1,278.13,277.66,277.66,14803.0,278.1,278.13,277.66,277.66,14803.0
2021-06-10 13:30:00,277.77,277.84,277.31,277.6,10797.0,277.77,277.84,277.31,277.6,10797.0
2021-06-10 13:40:00,277.74,277.88,277.59,277.73,3727.0,277.74,277.88,277.59,277.73,3727.0
2021-06-10 13:50:00,277.74,278.6,277.72,278.6,8426.0,277.74,278.6,277.72,278.6,8426.0
2021-06-10 14:00:00,278.55,278.9,278.35,278.37,8700.0,278.55,278.9,278.35,278.37,8700.0
2021-06-10 14:10:00,278.48,278.61,278.0,278.31,10146.0,278.48,278.61,278.0,278.31,10146.0
2021-06-10 14:20:00,278.4,278.46,278.01,278.3,10015.0,278.4,278.46,278.01,278.3,10015.0
2021-06-10 14:30:00,278.38,278.45,278.05,278.25,9451.0,278.38,278.45,278.05,278.25,9451.0
2021-06-10 14:40:00,278.21,278.54,278.16,278.34,9498.0,278.21,278.54,278.16,278.34,9498.0
2021-06-10 14:50:00,278.34,278.75,278.28,278.75,7219.0,278.34,278.75,278.28,278.75,7219.0
2021-06-10 15:00:00,278.8,278.8,278.19,278.58,8565.0,278.8,278.8,278.19,278.58,8565.0
2021-06-10 15:10:00,278.58,278.6,277.91,277.94,15070.0,278.58,278.6,277.91,277.94,15070.0
2021-06-10 15:20:00,277.89,278.2,277.75,277.91,30112.0,277.89,278.2,277.75,277.91,30112.0
2021-06-10 15:30:00,277.85,278.01,277.15,277.39,22752.0,277.85,278.01,277.15,277.39,22752.0
2021-06-10 15:40:00,277.28,277.65,277.28,277.54,27524.0,277.28,277.65,277.28,277.54,27524.0
2021-06-10 15:50:00,277.57,278.29,277.49,277.49,128378.0,277.57,278.29,277.49,277.49,128378.0
2021-06-11 09:30:00,278.5,281.22,277.94,280.74,49899.0,278.5,281.22,277.94,280.74,49899.0
2021-06-11 09:40:00,280.49,281.21,279.73,280.61,44029.0,280.49,281.21,279.73,280.61,44029.0
2021-06-11 09:50:00,281.0,281.36,279.7,280.19,9628.0,281.0,281.36,279.7,280.19,9628.0
2021-06-11 10:00:00,280.5,280.6,279.67,280.46,16190.0,280.5,280.6,279.67,280.46,16190.0
2021-06-11 10:10:00,280.49,280.93,280.24,280.64,15279.0,280.49,280.93,280.24,280.64,15279.0
2021-06-11 10:20:00,280.71,280.71,279.78,280.36,9996.0,280.71,280.71,279.78,280.36,9996.0
2021-06-11 10:30:00,280.37,280.37,279.21,279.26,10699.0,280.37,280.37,279.21,279.26,10699.0
2021-06-11 10:40:00,279.29,279.29,278.46,278.69,3696.0,279.29,279.29,278.46,278.69,3696.0
2021-06-11 10:50:00,278.78,279.45,278.78,279.17,5876.0,278.78,279.45,278.78,279.17,5876.0
2021-06-11 11:00:00,279.22,279.28,278.45,279.13,6659.0,279.22,279.28,278.45,279.13,6659.0
2021-06-11 11:10:00,279.19,279.34,278.8,279.23,4296.0,279.19,279.34,278.8,279.23,4296.0
2021-06-11 11:20:00,279.17,279.45,279.13,279.17,12238.0,279.17,279.45,279.13,279.17,12238.0
2021-06-11 11:30:00,279.11,279.12,278.68,278.73,3589.0,279.11,279.12,278.68,278.73,3589.0
2021-06-11 11:40:00,278.66,278.88,278.26,278.84,9112.0,278.66,278.88,278.26,278.84,9112.0
2021-06-11 11:50:00,278.85,278.86,278.34,278.5,5617.0,278.85,278.86,278.34,278.5,5617.0
2021-06-11 12:00:00,278.63,278.82,278.51,278.68,5500.0,278.63,278.82,278.51,278.68,5500.0
2021-06-11 12:10:00,278.76,278.83,278.32,278.41,9478.0,278.76,278.83,278.32,278.41,9478.0
2021-06-11 12:20:00,278.41,278.48,277.91,278.04,9814.0,278.41,278.48,277.91,278.04,9814.0
2021-06-11 12:30:00,278.09,278.33,277.87,277.87,7237.0,278.09,278.33,277.87,277.87,7237.0
2021-06-11 12:40:00,277.81,278.25,277.81,278.02,7635.0,277.81,278.25,277.81,278.02,7635.0
2021-06-11 12:50:00,277.97,278.11,277.81,278.02,5802.0,277.97,278.11,277.81,278.02,5802.0
2021-06-11 13:00:00,278.06,278.06,277.61,277.72,8682.0,278.06,278.06,277.61,277.72,8682.0
2021-06-11 13:10:00,277.68,277.78,277.48,277.62,10291.0,277.68,277.78,277.48,277.62,10291.0
2021-06-11 13:20:00,277.57,277.77,277.55,277.77,6718.0,277.57,277.77,277.55,277.77,6718.0
2021-06-11 13:30:00,277.75,277.96,277.58,277.66,7477.0,277.75,277.96,277.58,277.66,7477.0
2021-06-11 13:40:00,277.63,277.77,277.55,277.73,13185.0,277.63,277.77,277.55,277.73,13185.0
2021-06-11 13:50:00,277.75,277.96,277.55,277.8,9366.0,277.75,277.96,277.55,277.8,9366.0
2021-06-11 14:00:00,277.86,278.16,277.81,278.05,12887.0,277.86,278.16,277.81,278.05,12887.0
2021-06-11 14:10:00,278.05,278.3,278.0,278.05,10901.0,278.05,278.3,278.0,278.05,10901.0
2021-06-11 14:20:00,278.11,278.11,277.83,278.05,8646.0,278.11,278.11,277.83,278.05,8646.0
2021-06-11 14:30:00,277.98,278.07,277.68,277.78,8944.0,277.98,278.07,277.68,277.78,8944.0
2021-06-11 14:40:00,277.84,278.22,277.83,278.13,9001.0,277.84,278.22,277.83,278.13,9001.0
2021-06-11 14:50:00,278.13,278.33,277.83,278.08,11470.0,278.13,278.33,277.83,278.08,11470.0
2021-06-11 15:00:00,278.08,278.13,277.77,277.81,11574.0,278.08,278.13,277.77,277.81,11574.0
2021-06-11 15:10:00,277.89,277.91,277.34,277.48,11810.0,277.89,277.91,277.34,277.48,11810.0
2021-06-11 15:20:00,277.44,277.77,277.14,277.56,11275.0,277.44,277.77,277.14,277.56,11275.0
2021-06-11 15:30:00,277.61,277.67,277.27,277.28,12451.0,277.61,277.67,277.27,277.28,12451.0
2021-06-11 15:40:00,277.23,277.39,277.13,277.23,30041.0,277.23,277.39,277.13,277.23,30041.0
2021-06-11 15:50:00,277.33,277.72,277.2,277.5,92503.0,277.33,277.72,277.2,277.5,92503.0
2021-06-14 09:30:00,278.12,280.0,277.43,278.35,41894.0,278.12,280.0,277.43,278.35,41894.0
2021-06-14 09:40:00,278.35,279.35,278.35,279.0,69603.0,278.35,279.35,278.35,279.0,69603.0
2021-06-14 09:50:00,279.0,279.4,278.35,278.71,21508.0,279.0,279.4,278.35,278.71,21508.0
2021-06-14 10:00:00,278.81,278.89,278.06,278.77,11361.0,278.81,278.89,278.06,278.77,11361.0
2021-06-14 10:10:00,278.69,278.87,278.33,278.79,17206.0,278.69,278.87,278.33,278.79,17206.0
2021-06-14 10:20:00,278.79,279.09,278.57,278.57,12394.0,278.79,279.09,278.57,278.57,12394.0
2021-06-14 10:30:00,278.48,278.56,277.29,277.83,6025.0,278.48,278.56,277.29,277.83,6025.0
2021-06-14 10:40:00,277.92,277.99,276.81,277.05,10718.0,277.92,277.99,276.81,277.05,10718.0
2021-06-14 10:50:00,277.02,277.2,276.76,277.2,10462.0,277.02,277.2,276.76,277.2,10462.0
2021-06-14 11:00:00,277.31,278.25,277.31,277.65,7820.0,277.31,278.25,277.31,277.65,7820.0
2021-06-14 11:10:00,277.6,277.74,277.4,277.44,15969.0,277.6,277.74,277.4,277.44,15969.0
2021-06-14 11:20:00,277.44,277.82,277.39,277.61,6704.0,277.44,277.82,277.39,277.61,6704.0
2021-06-14 11:30:00,277.54,277.64,277.18,277.36,7974.0,277.54,277.64,277.18,277.36,7974.0
2021-06-14 11:40:00,277.87,278.2,277.65,278.04,7761.0,277.87,278.2,277.65,278.04,7761.0
2021-06-14 11:50:00,278.04,278.33,278.03,278.21,3988.0,278.04,278.33,278.03,278.21,3988.0
2021-06-14 12:00:00,278.28,279.19,278.1,279.12,9987.0,278.28,279.19,278.1,279.12,9987.0
2021-06-14 12:10:00,279.11,279.23,278.62,278.99,12533.0,279.11,279.23,278.62,278.99,12533.0
2021-06-14 12:20:00,279.02,279.05,278.4,278.79,8025.0,279.02,279.05,278.4,278.79,8025.0
2021-06-14 12:30:00,278.92,278.92,278.59,278.84,9836.0,278.92,278.92,278.59,278.84,9836.0
2021-06-14 12:40:00,278.87,279.05,278.87,279.04,27128.0,278.87,279.05,278.87,279.04,27128.0
2021-06-14 12:50:00,279.03,280.1,279.02,280.1,16639.0,279.03,280.1,279.02,280.1,16639.0
2021-06-14 13:00:00,280.0,280.02,279.26,279.38,22447.0,280.0,280.02,279.26,279.38,22447.0
2021-06-14 13:10:00,279.38,279.66,279.31,279.5,11796.0,279.38,279.66,279.31,279.5,11796.0
2021-06-14 13:20:00,279.56,280.0,279.51,279.95,8895.0,279.56,280.0,279.51,279.95,8895.0
2021-06-14 13:30:00,280.0,280.2,279.68,280.1,13642.0,280.0,280.2,279.68,280.1,13642.0
2021-06-14 13:40:00,280.15,281.28,280.14,281.09,11538.0,280.15,281.28,280.14,281.09,11538.0
2021-06-14 13:50:00,280.97,281.23,280.79,281.23,7440.0,280.97,281.23,280.79,281.23,7440.0
2021-06-14 14:00:00,281.21,281.26,280.68,280.83,20506.0,281.21,281.26,280.68,280.83,20506.0
2021-06-14 14:10:00,280.83,281.0,280.74,280.86,7461.0,280.83,281.0,280.74,280.86,7461.0
2021-06-14 14:20:00,281.0,281.03,280.68,280.68,10550.0,281.0,281.03,280.68,280.68,10550.0
2021-06-14 14:30:00,280.72,280.91,280.25,280.61,40000.0,280.72,280.91,280.25,280.61,40000.0
2021-06-14 14:40:00,280.68,281.25,280.68,281.11,11457.0,280.68,281.25,280.68,281.11,11457.0
2021-06-14 14:50:00,281.04,281.07,280.7,280.88,6283.0,281.04,281.07,280.7,280.88,6283.0
2021-06-14 15:00:00,280.88,280.88,280.3,280.35,8528.0,280.88,280.88,280.3,280.35,8528.0
2021-06-14 15:10:00,280.4,280.68,280.25,280.68,13340.0,280.4,280.68,280.25,280.68,13340.0
2021-06-14 15:20:00,280.65,280.81,280.11,280.25,14832.0,280.65,280.81,280.11,280.25,14832.0
2021-06-14 15:30:00,280.17,280.28,279.71,279.93,14488.0,280.17,280.28,279.71,279.93,14488.0
2021-06-14 15:40:00,279.97,280.34,279.91,280.24,27305.0,279.97,280.34,279.91,280.24,27305.0
2021-06-14 15:50:00,280.36,280.77,280.14,280.44,85527.0,280.36,280.77,280.14,280.44,85527.0
2021-06-15 09:30:00,281.26,281.41,279.86,280.68,19033.0,281.26,281.41,279.86,280.68,19033.0
2021-06-15 09:40:00,280.32,281.7,280.18,281.7,25982.0,280.32,281.7,280.18,281.7,25982.0
2021-06-15 09:50:00,281.7,281.72,280.92,281.13,29508.0,281.7,281.72,280.92,281.13,29508.0
2021-06-15 10:00:00,281.11,281.43,279.95,280.3,7043.0,281.11,281.43,279.95,280.3,7043.0
2021-06-15 10:10:00,280.21,280.71,279.8,280.53,34250.0,280.21,280.71,279.8,280.53,34250.0
2021-06-15 10:20:00,280.88,281.04,280.33,280.56,4069.0,280.88,281.04,280.33,280.56,4069.0
2021-06-15 10:30:00,280.54,280.97,280.07,280.83,32540.0,280.54,280.97,280.07,280.83,32540.0
2021-06-15 10:40:00,280.9,281.45,280.25,281.11,38477.0,280.9,281.45,280.25,281.11,38477.0
2021-06-15 10:50:00,280.98,281.18,280.85,281.01,9628.0,280.98,281.18,280.85,281.01,9628.0
2021-06-15 11:00:00,280.94,281.51,280.88,281.32,10194.0,280.94,281.51,280.88,281.32,10194.0
2021-06-15 11:10:00,281.27,281.49,281.0,281.21,9609.0,281.27,281.49,281.0,281.21,9609.0
2021-06-15 11:20:00,281.14,281.16,280.1,280.37,59456.0,281.14,281.16,280.1,280.37,59456.0
2021-06-15 11:30:00,280.42,280.65,280.11,280.22,15370.0,280.42,280.65,280.11,280.22,15370.0
2021-06-15 11:40:00,280.18,280.86,280.18,280.79,3050.0,280.18,280.86,280.18,280.79,3050.0
2021-06-15 11:50:00,280.72,280.9,280.56,280.78,4423.0,280.72,280.9,280.56,280.78,4423.0
2021-06-15 12:00:00,280.9,281.1,280.83,281.1,4409.0,280.9,281.1,280.83,281.1,4409.0
2021-06-15 12:10:00,281.16,281.37,280.87,280.89,3849.0,281.16,281.37,280.87,280.89,3849.0
2021-06-15 12:20:00,280.96,281.0,280.8,280.92,1682.0,280.96,281.0,280.8,280.92,1682.0
2021-06-15 12:30:00,280.85,281.07,280.68,280.91,1707.0,280.85,281.07,280.68,280.91,1707.0
2021-06-15 12:40:00,280.79,280.9,280.09,280.09,5161.0,280.79,280.9,280.09,280.09,5161.0
2021-06-15 12:50:00,280.2,280.27,279.03,279.3,18059.0,280.2,280.27,279.03,279.3,18059.0
2021-06-15 13:00:00,279.31,279.34,278.99,278.99,3741.0,279.31,279.34,278.99,278.99,3741.0
2021-06-15 13:10:00,279.11,279.17,278.51,278.82,4050.0,279.11,279.17,278.51,278.82,4050.0
2021-06-15 13:20:00,278.95,278.97,278.7,278.78,4704.0,278.95,278.97,278.7,278.78,4704.0
2021-06-15 13:30:00,278.82,279.06,278.44,278.47,5070.0,278.82,279.06,278.44,278.47,5070.0
2021-06-15 13:40:00,278.47,278.59,278.17,278.51,3603.0,278.47,278.59,278.17,278.51,3603.0
2021-06-15 13:50:00,278.34,278.34,277.59,277.85,10006.0,278.34,278.34,277.59,277.85,10006.0
2021-06-15 14:00:00,278.03,278.38,278.02,278.29,4702.0,278.03,278.38,278.02,278.29,4702.0
2021-06-15 14:10:00,278.2,278.2,277.08,277.45,11018.0,278.2,278.2,277.08,277.45,11018.0
2021-06-15 14:20:00,277.51,277.52,276.53,276.67,14877.0,277.51,277.52,276.53,276.67,14877.0
2021-06-15 14:30:00,276.67,277.11,276.63,277.06,11353.0,276.67,277.11,276.63,277.06,11353.0
2021-06-15 14:40:00,277.06,277.25,276.82,277.25,7929.0,277.06,277.25,276.82,277.25,7929.0
2021-06-15 14:50:00,277.24,277.24,276.89,277.09,8882.0,277.24,277.24,276.89,277.09,8882.0
2021-06-15 15:00:00,277.04,277.04,276.71,276.95,7090.0,277.04,277.04,276.71,276.95,7090.0
2021-06-15 15:10:00,277.04,277.06,276.73,276.93,6841.0,277.04,277.06,276.73,276.93,6841.0
2021-06-15 15:20:00,276.93,276.96,276.25,276.43,11498.0,276.93,276.96,276.25,276.43,11498.0
2021-06-15 15:30:00,276.44,276.57,276.15,276.51,14133.0,276.44,276.57,276.15,276.51,14133.0
2021-06-15 15:40:00,276.54,277.86,276.54,277.86,22354.0,276.54,277.86,276.54,277.86,22354.0
2021-06-15 15:50:00,277.32,277.35,275.97,276.77,101971.0,277.32,277.35,275.97,276.77,101971.0
2021-06-16 09:30:00,277.0,278.32,276.65,277.58,69370.0,277.0,278.32,276.65,277.58,69370.0
2021-06-16 09:40:00,277.63,277.82,276.84,276.88,23705.0,277.63,277.82,276.84,276.88,23705.0
2021-06-16 09:50:00,277.1,277.65,276.94,277.2,6497.0,277.1,277.65,276.94,277.2,6497.0
2021-06-16 10:00:00,277.21,277.84,277.07,277.42,24653.0,277.21,277.84,277.07,277.42,24653.0
2021-06-16 10:10:00,277.44,277.69,277.02,277.23,31397.0,277.44,277.69,277.02,277.23,31397.0
2021-06-16 10:20:00,277.31,277.39,276.91,277.06,9081.0,277.31,277.39,276.91,277.06,9081.0
2021-06-16 10:30:00,277.18,277.18,276.4,276.86,6616.0,277.18,277.18,276.4,276.86,6616.0
2021-06-16 10:40:00,276.69,276.87,276.33,276.77,6650.0,276.69,276.87,276.33,276.77,6650.0
2021-06-16 10:50:00,276.71,277.06,276.33,277.04,7535.0,276.71,277.06,276.33,277.04,7535.0
2021-06-16 11:00:00,277.06,277.12,276.72,276.9,15797.0,277.06,277.12,276.72,276.9,15797.0
2021-06-16 11:10:00,276.97,277.33,276.85,277.15,24276.0,276.97,277.33,276.85,277.15,24276.0
2021-06-16 11:20:00,277.21,278.14,277.15,277.48,32522.0,277.21,278.14,277.15,277.48,32522.0
2021-06-16 11:30:00,277.48,277.75,277.2,277.47,5730.0,277.48,277.75,277.2,277.47,5730.0
2021-06-16 11:40:00,277.46,277.74,277.46,277.74,3182.0,277.46,277.74,277.46,277.74,3182.0
2021-06-16 11:50:00,277.71,277.71,277.23,277.29,3527.0,277.71,277.71,277.23,277.29,3527.0
2021-06-16 12:00:00,277.29,277.38,276.39,276.66,6932.0,277.29,277.38,276.39,276.66,6932.0
2021-06-16 12:10:00,276.71,276.87,276.54,276.78,4997.0,276.71,276.87,276.54,276.78,4997.0
2021-06-16 12:20:00,276.82,276.9,276.38,276.62,3671.0,276.82,276.9,276.38,276.62,3671.0
2021-06-16 12:30:00,276.93,276.93,276.73,276.78,9396.0,276.93,276.93,276.73,276.78,9396.0
2021-06-16 12:40:00,276.79,276.9,276.62,276.74,5239.0,276.79,276.9,276.62,276.74,5239.0
2021-06-16 12:50:00,276.9,276.97,276.69,276.9,13832.0,276.9,276.97,276.69,276.9,13832.0
2021-06-16 13:00:00,276.9,276.9,276.47,276.82,8806.0,276.9,276.9,276.47,276.82,8806.0
2021-06-16 13:10:00,276.9,276.9,276.58,276.73,24860.0,276.9,276.9,276.58,276.73,24860.0
2021-06-16 13:20:00,276.84,276.85,276.15,276.41,8049.0,276.84,276.85,276.15,276.41,8049.0
2021-06-16 13:30:00,276.53,276.8,276.51,276.59,8747.0,276.53,276.8,276.51,276.59,8747.0
2021-06-16 13:40:00,276.56,276.63,276.08,276.23,34358.0,276.56,276.63,276.08,276.23,34358.0
2021-06-16 13:50:00,276.01,276.24,275.93,275.99,23822.0,276.01,276.24,275.93,275.99,23822.0
2021-06-16 14:00:00,275.99,276.0,273.71,274.48,29015.0,275.99,276.0,273.71,274.48,29015.0
2021-06-16 14:10:00,274.43,274.43,271.93,272.44,10052.0,274.43,274.43,271.93,272.44,10052.0
2021-06-16 14:20:00,272.46,273.97,272.33,273.75,8477.0,272.46,273.97,272.33,273.75,8477.0
2021-06-16 14:30:00,273.71,274.18,272.39,272.4,15873.0,273.71,274.18,272.39,272.4,15873.0
2021-06-16 14:40:00,272.21,272.22,271.25,271.98,15315.0,272.21,272.22,271.25,271.98,15315.0
2021-06-16 14:50:00,272.13,273.38,272.05,273.25,13925.0,272.13,273.38,272.05,273.25,13925.0
2021-06-16 15:00:00,273.1,274.12,273.0,273.69,12532.0,273.1,274.12,273.0,273.69,12532.0
2021-06-16 15:10:00,274.03,274.55,273.71,274.31,23060.0,274.03,274.55,273.71,274.31,23060.0
2021-06-16 15:20:00,274.48,275.06,274.23,274.28,9585.0,274.48,275.06,274.23,274.28,9585.0
2021-06-16 15:30:00,274.4,274.7,273.76,274.68,31824.0,274.4,274.7,273.76,274.68,31824.0
2021-06-16 15:40:00,274.68,275.32,274.37,274.59,21539.0,274.68,275.32,274.37,274.59,21539.0
2021-06-16 15:50:00,274.34,274.45,273.55,273.73,63207.0,274.34,274.45,273.55,273.73,63207.0
2021-06-17 09:30:00,272.16,272.87,271.15,272.51,26728.0,272.16,272.87,271.15,272.51,26728.0
2021-06-17 09:40:00,272.51,273.6,272.12,272.41,31766.0,272.51,273.6,272.12,272.41,31766.0
2021-06-17 09:50:00,272.5,273.72,272.45,273.14,52522.0,272.5,273.72,272.45,273.14,52522.0
2021-06-17 10:00:00,272.96,273.4,272.66,272.88,44532.0,272.96,273.4,272.66,272.88,44532.0
2021-06-17 10:10:00,272.7,273.05,272.7,273.05,26635.0,272.7,273.05,272.7,273.05,26635.0
2021-06-17 10:20:00,273.05,273.81,272.98,273.33,123509.0,273.05,273.81,272.98,273.33,123509.0
2021-06-17 10:30:00,273.32,276.57,273.32,275.87,157667.0,273.32,276.57,273.32,275.87,157667.0
2021-06-17 10:40:00,276.05,276.06,275.05,275.05,63930.0,276.05,276.06,275.05,275.05,63930.0
2021-06-17 10:50:00,275.0,275.55,274.88,275.45,90143.0,275.0,275.55,274.88,275.45,90143.0
2021-06-17 11:00:00,275.45,277.0,275.08,277.0,94247.0,275.45,277.0,275.08,277.0,94247.0
2021-06-17 11:10:00,276.96,277.4,276.19,277.32,14563.0,276.96,277.4,276.19,277.32,14563.0
2021-06-17 11:20:00,277.17,277.95,276.82,277.8,14124.0,277.17,277.95,276.82,277.8,14124.0
2021-06-17 11:30:00,277.9,278.5,277.44,277.83,13389.0,277.9,278.5,277.44,277.83,13389.0
2021-06-17 11:40:00,277.7,278.74,277.7,278.74,16046.0,277.7,278.74,277.7,278.74,16046.0
2021-06-17 11:50:00,278.69,278.8,277.18,277.31,6900.0,278.69,278.8,277.18,277.31,6900.0
2021-06-17 12:00:00,277.31,278.11,277.23,277.5,8675.0,277.31,278.11,277.23,277.5,8675.0
2021-06-17 12:10:00,277.7,277.91,276.71,276.81,7436.0,277.7,277.91,276.71,276.81,7436.0
2021-06-17 12:20:00,276.74,276.74,276.14,276.31,8504.0,276.74,276.74,276.14,276.31,8504.0
2021-06-17 12:30:00,276.18,276.83,276.0,276.68,6305.0,276.18,276.83,276.0,276.68,6305.0
2021-06-17 12:40:00,276.84,276.93,275.99,276.18,7677.0,276.84,276.93,275.99,276.18,7677.0
2021-06-17 12:50:00,276.07,276.52,275.78,276.23,5893.0,276.07,276.52,275.78,276.23,5893.0
2021-06-17 13:00:00,276.5,277.77,276.44,277.77,4900.0,276.5,277.77,276.44,277.77,4900.0
2021-06-17 13:10:00,277.57,277.57,276.86,277.05,4551.0,277.57,277.57,276.86,277.05,4551.0
2021-06-17 13:20:00,277.05,277.47,276.93,277.22,4369.0,277.05,277.47,276.93,277.22,4369.0
2021-06-17 13:30:00,277.25,277.53,277.22,277.47,7815.0,277.25,277.53,277.22,277.47,7815.0
2021-06-17 13:40:00,277.48,277.73,277.3,277.68,6986.0,277.48,277.73,277.3,277.68,6986.0
2021-06-17 13:50:00,277.71,277.82,277.03,277.3,6887.0,277.71,277.82,277.03,277.3,6887.0
2021-06-17 14:00:00,277.32,277.5,276.89,277.08,7454.0,277.32,277.5,276.89,277.08,7454.0
2021-06-17 14:10:00,277.14,277.44,277.14,277.35,4497.0,277.14,277.44,277.14,277.35,4497.0
2021-06-17 14:20:00,277.34,277.41,277.0,277.35,3594.0,277.34,277.41,277.0,277.35,3594.0
2021-06-17 14:30:00,277.29,277.43,276.54,276.64,42775.0,277.29,277.43,276.54,276.64,42775.0
2021-06-17 14:40:00,276.59,277.48,276.27,277.04,97665.0,276.59,277.48,276.27,277.04,97665.0
2021-06-17 14:50:00,277.14,277.83,277.02,277.2,20612.0,277.14,277.83,277.02,277.2,20612.0
2021-06-17 15:00:00,277.1,277.51,276.88,277.28,32976.0,277.1,277.51,276.88,277.28,32976.0
2021-06-17 15:10:00,277.26,277.44,277.05,277.19,20399.0,277.26,277.44,277.05,277.19,20399.0
2021-06-17 15:20:00,277.27,277.27,276.88,277.13,7691.0,277.27,277.27,276.88,277.13,7691.0
2021-06-17 15:30:00,277.18,277.27,276.37,276.82,13463.0,277.18,277.27,276.37,276.82,13463.0
2021-06-17 15:40:00,276.72,277.25,276.71,276.95,23817.0,276.72,277.25,276.71,276.95,23817.0
2021-06-17 15:50:00,276.91,277.09,276.2,276.34,101250.0,276.91,277.09,276.2,276.34,101250.0
2021-06-18 09:30:00,275.52,277.76,275.01,276.72,155989.0,275.52,277.76,275.01,276.72,155989.0
2021-06-18 09:40:00,276.82,278.52,276.53,278.28,17681.0,276.82,278.52,276.53,278.28,17681.0
2021-06-18 09:50:00,277.74,278.22,276.27,277.65,26933.0,277.74,278.22,276.27,277.65,26933.0
2021-06-18 10:00:00,277.78,278.48,277.29,278.36,11661.0,277.78,278.48,277.29,278.36,11661.0
2021-06-18 10:10:00,278.69,280.56,277.99,280.18,41477.0,278.69,280.56,277.99,280.18,41477.0
2021-06-18 10:20:00,279.97,281.13,279.69,280.25,21411.0,279.97,281.13,279.69,280.25,21411.0
2021-06-18 10:30:00,280.13,281.01,279.69,281.01,20975.0,280.13,281.01,279.69,281.01,20975.0
2021-06-18 10:40:00,280.94,280.94,279.85,279.89,15496.0,280.94,280.94,279.85,279.89,15496.0
2021-06-18 10:50:00,280.11,280.89,279.84,280.74,24426.0,280.11,280.89,279.84,280.74,24426.0
2021-06-18 11:00:00,280.74,281.11,280.44,280.95,38951.0,280.74,281.11,280.44,280.95,38951.0
2021-06-18 11:10:00,280.98,281.07,279.12,279.56,79460.0,280.98,281.07,279.12,279.56,79460.0
2021-06-18 11:20:00,279.3,279.72,278.62,278.86,13872.0,279.3,279.72,278.62,278.86,13872.0
2021-06-18 11:30:00,278.86,279.55,278.52,279.34,35601.0,278.86,279.55,278.52,279.34,35601.0
2021-06-18 11:40:00,279.3,279.3,278.5,278.67,5030.0,279.3,279.3,278.5,278.67,5030.0
2021-06-18 11:50:00,278.7,278.73,277.55,277.86,10185.0,278.7,278.73,277.55,277.86,10185.0
2021-06-18 12:00:00,277.78,278.8,277.32,278.61,24119.0,277.78,278.8,277.32,278.61,24119.0
2021-06-18 12:10:00,278.65,278.65,277.99,278.42,3671.0,278.65,278.65,277.99,278.42,3671.0
2021-06-18 12:20:00,278.25,278.68,278.25,278.68,3517.0,278.25,278.68,278.25,278.68,3517.0
2021-06-18 12:30:00,278.62,279.0,278.48,278.94,6670.0,278.62,279.0,278.48,278.94,6670.0
2021-06-18 12:40:00,278.85,278.94,278.08,278.32,8803.0,278.85,278.94,278.08,278.32,8803.0
2021-06-18 12:50:00,278.34,278.59,278.11,278.47,2385.0,278.34,278.59,278.11,278.47,2385.0
2021-06-18 13:00:00,278.42,278.44,278.14,278.37,4275.0,278.42,278.44,278.14,278.37,4275.0
2021-06-18 13:10:00,278.42,279.02,278.42,278.47,4351.0,278.42,279.02,278.42,278.47,4351.0
2021-06-18 13:20:00,278.5,278.5,277.94,278.01,5163.0,278.5,278.5,277.94,278.01,5163.0
2021-06-18 13:30:00,277.81,278.21,277.79,278.21,4323.0,277.81,278.21,277.79,278.21,4323.0
2021-06-18 13:40:00,278.1,278.1,277.46,277.55,3964.0,278.1,278.1,277.46,277.55,3964.0
2021-06-18 13:50:00,277.47,277.87,277.31,277.87,3705.0,277.47,277.87,277.31,277.87,3705.0
2021-06-18 14:00:00,277.59,278.26,277.54,277.79,4126.0,277.59,278.26,277.54,277.79,4126.0
2021-06-18 14:10:00,277.7,277.9,277.57,277.74,2532.0,277.7,277.9,277.57,277.74,2532.0
2021-06-18 14:20:00,277.69,278.16,277.56,277.68,4809.0,277.69,278.16,277.56,277.68,4809.0
2021-06-18 14:30:00,277.69,277.9,277.35,277.35,4645.0,277.69,277.9,277.35,277.35,4645.0
2021-06-18 14:40:00,277.52,277.52,277.1,277.1,3823.0,277.52,277.52,277.1,277.1,3823.0
2021-06-18 14:50:00,277.18,277.34,276.66,276.87,6720.0,277.18,277.34,276.66,276.87,6720.0
2021-06-18 15:00:00,276.98,277.27,276.67,277.21,5747.0,276.98,277.27,276.67,277.21,5747.0
2021-06-18 15:10:00,277.64,278.32,277.35,278.18,8295.0,277.64,278.32,277.35,278.18,8295.0
2021-06-18 15:20:00,278.2,278.49,277.97,278.3,3828.0,278.2,278.49,277.97,278.3,3828.0
2021-06-18 15:30:00,278.33,278.67,278.03,278.52,12600.0,278.33,278.67,278.03,278.52,12600.0
2021-06-18 15:40:00,278.46,279.12,278.39,278.39,18952.0,278.46,279.12,278.39,278.39,18952.0
2021-06-18 15:50:00,278.16,279.24,277.77,278.09,75797.0,278.16,279.24,277.77,278.09,75797.0
2021-06-21 09:30:00,278.54,278.54,275.86,276.28,24559.0,278.54,278.54,275.86,276.28,24559.0
2021-06-21 09:40:00,276.45,278.49,276.2,278.22,21521.0,276.45,278.49,276.2,278.22,21521.0
2021-06-21 09:50:00,278.42,279.95,277.89,279.58,8036.0,278.42,279.95,277.89,279.58,8036.0
2021-06-21 10:00:00,279.83,280.22,279.21,279.86,9133.0,279.83,280.22,279.21,279.86,9133.0
2021-06-21 10:10:00,279.98,280.5,279.44,279.72,41251.0,279.98,280.5,279.44,279.72,41251.0
2021-06-21 10:20:00,279.72,281.33,279.56,281.1,23450.0,279.72,281.33,279.56,281.1,23450.0
2021-06-21 10:30:00,281.38,282.58,280.89,281.98,11456.0,281.38,282.58,280.89,281.98,11456.0
2021-06-21 10:40:00,282.15,282.53,281.67,281.88,24377.0,282.15,282.53,281.67,281.88,24377.0
2021-06-21 10:50:00,281.89,282.15,281.42,281.42,5252.0,281.89,282.15,281.42,281.42,5252.0
2021-06-21 11:00:00,281.55,282.31,281.41,281.56,8374.0,281.55,282.31,281.41,281.56,8374.0
2021-06-21 11:10:00,281.61,281.63,281.0,281.22,4761.0,281.61,281.63,281.0,281.22,4761.0
2021-06-21 11:20:00,281.21,281.63,280.86,281.59,10247.0,281.21,281.63,280.86,281.59,10247.0
2021-06-21 11:30:00,281.57,282.22,281.5,282.11,12437.0,281.57,282.22,281.5,282.11,12437.0
2021-06-21 11:40:00,282.21,282.79,282.13,282.64,24616.0,282.21,282.79,282.13,282.64,24616.0
2021-06-21 11:50:00,282.58,282.78,282.21,282.69,11595.0,282.58,282.78,282.21,282.69,11595.0
2021-06-21 12:00:00,282.7,283.06,282.67,282.99,18916.0,282.7,283.06,282.67,282.99,18916.0
2021-06-21 12:10:00,282.96,283.08,282.57,282.6,30132.0,282.96,283.08,282.57,282.6,30132.0
2021-06-21 12:20:00,282.69,282.69,281.91,282.1,6439.0,282.69,282.69,281.91,282.1,6439.0
2021-06-21 12:30:00,282.06,282.24,281.75,282.15,5675.0,282.06,282.24,281.75,282.15,5675.0
2021-06-21 12:40:00,282.18,282.84,282.01,282.5,13085.0,282.18,282.84,282.01,282.5,13085.0
2021-06-21 12:50:00,282.5,282.92,282.46,282.62,14887.0,282.5,282.92,282.46,282.62,14887.0
2021-06-21 13:00:00,282.62,282.97,282.5,282.74,14058.0,282.62,282.97,282.5,282.74,14058.0
2021-06-21 13:10:00,282.9,282.9,282.49,282.78,8937.0,282.9,282.9,282.49,282.78,8937.0
2021-06-21 13:20:00,282.68,283.06,282.67,283.04,11781.0,282.68,283.06,282.67,283.04,11781.0
2021-06-21 13:30:00,283.0,283.26,282.85,283.02,11007.0,283.0,283.26,282.85,283.02,11007.0
2021-06-21 13:40:00,283.13,283.47,282.5,282.98,11261.0,283.13,283.47,282.5,282.98,11261.0
2021-06-21 13:50:00,283.05,283.24,283.01,283.24,3676.0,283.05,283.24,283.01,283.24,3676.0
2021-06-21 14:00:00,283.19,283.29,282.37,283.29,28345.0,283.19,283.29,282.37,283.29,28345.0
2021-06-21 14:10:00,283.17,283.31,282.89,282.93,9425.0,283.17,283.31,282.89,282.93,9425.0
2021-06-21 14:20:00,282.72,283.23,282.71,283.17,10835.0,282.72,283.23,282.71,283.17,10835.0
2021-06-21 14:30:00,283.08,283.4,283.03,283.17,21654.0,283.08,283.4,283.03,283.17,21654.0
2021-06-21 14:40:00,283.17,283.17,282.64,282.84,9428.0,283.17,283.17,282.64,282.84,9428.0
2021-06-21 14:50:00,282.81,283.5,282.81,283.44,8093.0,282.81,283.5,282.81,283.44,8093.0
2021-06-21 15:00:00,283.42,283.49,283.06,283.06,8780.0,283.42,283.49,283.06,283.06,8780.0
2021-06-21 15:10:00,283.02,283.22,282.61,282.89,10163.0,283.02,283.22,282.61,282.89,10163.0
2021-06-21 15:20:00,283.02,283.23,282.6,282.97,24889.0,283.02,283.23,282.6,282.97,24889.0
2021-06-21 15:30:00,282.86,283.12,282.76,282.89,20004.0,282.86,283.12,282.76,282.89,20004.0
2021-06-21 15:40:00,282.9,283.13,282.43,283.04,32583.0,282.9,283.13,282.43,283.04,32583.0
2021-06-21 15:50:00,283.07,283.49,282.78,283.23,64163.0,283.07,283.49,282.78,283.23,64163.0
2021-06-22 09:30:00,282.97,284.32,282.78,284.1,21271.0,282.97,284.32,282.78,284.1,21271.0
2021-06-22 09:40:00,284.3,284.98,282.79,283.24,11265.0,284.3,284.98,282.79,283.24,11265.0
2021-06-22 09:50:00,283.49,284.38,282.99,283.37,7062.0,283.49,284.38,282.99,283.37,7062.0
2021-06-22 10:00:00,283.37,284.19,283.04,283.63,7477.0,283.37,284.19,283.04,283.63,7477.0
2021-06-22 10:10:00,283.52,283.7,283.11,283.6,5180.0,283.52,283.7,283.11,283.6,5180.0
2021-06-22 10:20:00,283.47,283.77,283.23,283.52,7449.0,283.47,283.77,283.23,283.52,7449.0
2021-06-22 10:30:00,283.56,283.78,283.36,283.46,6870.0,283.56,283.78,283.36,283.46,6870.0
2021-06-22 10:40:00,283.34,283.92,283.01,283.89,12776.0,283.34,283.92,283.01,283.89,12776.0
2021-06-22 10:50:00,283.73,284.48,283.7,284.31,5894.0,283.73,284.48,283.7,284.31,5894.0
2021-06-22 11:00:00,284.35,284.7,284.14,284.7,6400.0,284.35,284.7,284.14,284.7,6400.0
2021-06-22 11:10:00,284.61,285.12,284.6,284.82,20878.0,284.61,285.12,284.6,284.82,20878.0
2021-06-22 11:20:00,284.89,285.13,284.86,284.94,4348.0,284.89,285.13,284.86,284.94,4348.0
2021-06-22 11:30:00,285.07,285.07,284.5,284.5,5250.0,285.07,285.07,284.5,284.5,5250.0
2021-06-22 11:40:00,284.52,284.91,284.51,284.91,7464.0,284.52,284.91,284.51,284.91,7464.0
2021-06-22 11:50:00,284.97,285.13,284.66,285.11,7356.0,284.97,285.13,284.66,285.11,7356.0
2021-06-22 12:00:00,285.12,285.62,285.12,285.62,6174.0,285.12,285.62,285.12,285.62,6174.0
2021-06-22 12:10:00,285.65,285.67,285.49,285.49,26716.0,285.65,285.67,285.49,285.49,26716.0
2021-06-22 12:20:00,285.6,285.88,285.47,285.76,7280.0,285.6,285.88,285.47,285.76,7280.0
2021-06-22 12:30:00,285.76,286.0,285.63,285.95,7309.0,285.76,286.0,285.63,285.95,7309.0
2021-06-22 12:40:00,285.9,286.1,285.81,285.94,23163.0,285.9,286.1,285.81,285.94,23163.0
2021-06-22 12:50:00,285.86,286.09,285.63,285.63,9035.0,285.86,286.09,285.63,285.63,9035.0
2021-06-22 13:00:00,285.66,285.66,285.37,285.38,6450.0,285.66,285.66,285.37,285.38,6450.0
2021-06-22 13:10:00,285.4,285.4,284.9,285.31,14912.0,285.4,285.4,284.9,285.31,14912.0
2021-06-22 13:20:00,285.3,285.45,284.94,284.95,18215.0,285.3,285.45,284.94,284.95,18215.0
2021-06-22 13:30:00,285.01,285.53,284.75,285.51,10279.0,285.01,285.53,284.75,285.51,10279.0
2021-06-22 13:40:00,285.39,285.44,284.91,285.17,7635.0,285.39,285.44,284.91,285.17,7635.0
2021-06-22 13:50:00,285.23,285.6,285.23,285.31,4773.0,285.23,285.6,285.23,285.31,4773.0
2021-06-22 14:00:00,285.27,285.45,285.0,285.0,8971.0,285.27,285.45,285.0,285.0,8971.0
2021-06-22 14:10:00,285.11,285.26,284.98,285.06,6272.0,285.11,285.26,284.98,285.06,6272.0
2021-06-22 14:20:00,284.96,284.98,284.65,284.98,6945.0,284.96,284.98,284.65,284.98,6945.0
2021-06-22 14:30:00,284.87,285.04,284.71,285.0,4696.0,284.87,285.04,284.71,285.0,4696.0
2021-06-22 14:40:00,285.0,285.25,284.95,285.06,5079.0,285.0,285.25,284.95,285.06,5079.0
2021-06-22 14:50:00,285.07,285.65,285.0,285.5,5750.0,285.07,285.65,285.0,285.5,5750.0
2021-06-22 15:00:00,285.48,285.71,285.4,285.71,3400.0,285.48,285.71,285.4,285.71,3400.0
2021-06-22 15:10:00,286.1,286.26,285.94,286.11,10183.0,286.1,286.26,285.94,286.11,10183.0
2021-06-22 15:20:00,286.05,286.36,285.93,286.22,14435.0,286.05,286.36,285.93,286.22,14435.0
2021-06-22 15:30:00,286.29,286.41,285.9,286.0,9413.0,286.29,286.41,285.9,286.0,9413.0
2021-06-22 15:40:00,286.07,286.41,285.83,285.97,14448.0,286.07,286.41,285.83,285.97,14448.0
2021-06-22 15:50:00,285.91,286.35,285.77,286.09,70823.0,285.91,286.35,285.77,286.09,70823.0
2021-06-23 09:30:00,286.93,286.93,285.55,286.14,28550.0,286.93,286.93,285.55,286.14,28550.0
2021-06-23 09:40:00,286.44,286.64,284.89,284.89,6389.0,286.44,286.64,284.89,284.89,6389.0
2021-06-23 09:50:00,285.12,286.01,284.61,286.01,59920.0,285.12,286.01,284.61,286.01,59920.0
2021-06-23 10:00:00,285.92,286.12,285.54,285.78,12316.0,285.92,286.12,285.54,285.78,12316.0
2021-06-23 10:10:00,285.66,286.07,285.5,285.76,19888.0,285.66,286.07,285.5,285.76,19888.0
2021-06-23 10:20:00,285.75,285.79,285.02,285.56,15855.0,285.75,285.79,285.02,285.56,15855.0
2021-06-23 10:30:00,285.54,285.55,284.98,285.29,14907.0,285.54,285.55,284.98,285.29,14907.0
2021-06-23 10:40:00,285.41,285.74,285.21,285.65,139227.0,285.41,285.74,285.21,285.65,139227.0
2021-06-23 10:50:00,285.8,285.92,285.06,285.47,17039.0,285.8,285.92,285.06,285.47,17039.0
2021-06-23 11:00:00,285.52,285.61,284.25,284.76,17613.0,285.52,285.61,284.25,284.76,17613.0
2021-06-23 11:10:00,284.86,285.22,284.63,284.82,13846.0,284.86,285.22,284.63,284.82,13846.0
2021-06-23 11:20:00,284.79,284.89,284.31,284.46,4273.0,284.79,284.89,284.31,284.46,4273.0
2021-06-23 11:30:00,284.52,284.58,283.96,284.35,4722.0,284.52,284.58,283.96,284.35,4722.0
2021-06-23 11:40:00,284.33,284.9,284.29,284.83,4705.0,284.33,284.9,284.29,284.83,4705.0
2021-06-23 11:50:00,284.87,284.94,284.48,284.64,4007.0,284.87,284.94,284.48,284.64,4007.0
2021-06-23 12:00:00,284.54,284.65,284.42,284.59,3764.0,284.54,284.65,284.42,284.59,3764.0
2021-06-23 12:10:00,284.42,284.42,283.7,283.98,7562.0,284.42,284.42,283.7,283.98,7562.0
2021-06-23 12:20:00,283.97,283.97,283.66,283.75,2991.0,283.97,283.97,283.66,283.75,2991.0
2021-06-23 12:30:00,283.84,283.96,283.0,283.0,8864.0,283.84,283.96,283.0,283.0,8864.0
2021-06-23 12:40:00,283.06,283.82,283.06,283.65,6760.0,283.06,283.82,283.06,283.65,6760.0
2021-06-23 12:50:00,283.59,283.67,283.37,283.49,2129.0,283.59,283.67,283.37,283.49,2129.0
2021-06-23 13:00:00,283.36,283.64,283.24,283.43,5342.0,283.36,283.64,283.24,283.43,5342.0
2021-06-23 13:10:00,283.36,283.57,283.13,283.13,3124.0,283.36,283.57,283.13,283.13,3124.0
2021-06-23 13:20:00,283.22,283.54,283.19,283.42,3109.0,283.22,283.54,283.19,283.42,3109.0
2021-06-23 13:30:00,283.31,283.54,283.09,283.12,3675.0,283.31,283.54,283.09,283.12,3675.0
2021-06-23 13:40:00,283.11,283.29,282.97,283.15,5700.0,283.11,283.29,282.97,283.15,5700.0
2021-06-23 13:50:00,283.15,283.24,282.94,283.22,4385.0,283.15,283.24,282.94,283.22,4385.0
2021-06-23 14:00:00,283.25,283.27,282.73,282.9,6806.0,283.25,283.27,282.73,282.9,6806.0
2021-06-23 14:10:00,282.96,283.26,282.68,283.07,35498.0,282.96,283.26,282.68,283.07,35498.0
2021-06-23 14:20:00,283.24,283.73,283.18,283.68,8987.0,283.24,283.73,283.18,283.68,8987.0
2021-06-23 14:30:00,283.54,284.26,283.5,284.26,5602.0,283.54,284.26,283.5,284.26,5602.0
2021-06-23 14:40:00,284.22,284.35,284.1,284.15,3441.0,284.22,284.35,284.1,284.15,3441.0
2021-06-23 14:50:00,284.17,284.43,284.1,284.34,5361.0,284.17,284.43,284.1,284.34,5361.0
2021-06-23 15:00:00,284.51,284.62,283.96,284.0,11198.0,284.51,284.62,283.96,284.0,11198.0
2021-06-23 15:10:00,284.06,284.58,284.06,284.57,7874.0,284.06,284.58,284.06,284.57,7874.0
2021-06-23 15:20:00,284.6,284.86,284.42,284.86,4917.0,284.6,284.86,284.42,284.86,4917.0
2021-06-23 15:30:00,284.88,284.89,284.14,284.4,9568.0,284.88,284.89,284.14,284.4,9568.0
2021-06-23 15:40:00,284.39,284.4,283.72,283.79,12348.0,284.39,284.4,283.72,283.79,12348.0
2021-06-23 15:50:00,283.75,283.84,283.36,283.68,37864.0,283.75,283.84,283.36,283.68,37864.0
2021-06-24 09:30:00,286.71,289.1,285.88,288.49,36374.0,286.71,289.1,285.88,288.49,36374.0
2021-06-24 09:40:00,288.17,288.57,286.81,286.81,6146.0,288.17,288.57,286.81,286.81,6146.0
2021-06-24 09:50:00,286.78,287.23,286.12,286.99,6009.0,286.78,287.23,286.12,286.99,6009.0
2021-06-24 10:00:00,287.0,287.93,286.75,287.59,8755.0,287.0,287.93,286.75,287.59,8755.0
2021-06-24 10:10:00,287.75,287.8,287.14,287.45,7685.0,287.75,287.8,287.14,287.45,7685.0
2021-06-24 10:20:00,287.36,288.62,287.36,288.62,23334.0,287.36,288.62,287.36,288.62,23334.0
2021-06-24 10:30:00,288.51,288.9,288.31,288.7,8979.0,288.51,288.9,288.31,288.7,8979.0
2021-06-24 10:40:00,288.54,288.95,288.39,288.44,6250.0,288.54,288.95,288.39,288.44,6250.0
2021-06-24 10:50:00,288.53,289.1,288.4,288.96,13488.0,288.53,289.1,288.4,288.96,13488.0
2021-06-24 11:00:00,288.84,289.1,287.64,287.64,4430.0,288.84,289.1,287.64,287.64,4430.0
2021-06-24 11:10:00,287.68,287.89,287.3,287.47,6318.0,287.68,287.89,287.3,287.47,6318.0
2021-06-24 11:20:00,287.17,287.48,286.86,287.48,4780.0,287.17,287.48,286.86,287.48,4780.0
2021-06-24 11:30:00,287.36,287.45,286.93,286.98,3425.0,287.36,287.45,286.93,286.98,3425.0
2021-06-24 11:40:00,286.86,287.12,286.72,287.11,2263.0,286.86,287.12,286.72,287.11,2263.0
2021-06-24 11:50:00,287.08,287.23,286.87,287.06,3416.0,287.08,287.23,286.87,287.06,3416.0
2021-06-24 12:00:00,287.1,287.53,287.03,287.52,1012.0,287.1,287.53,287.03,287.52,1012.0
2021-06-24 12:10:00,287.67,288.1,287.58,287.81,5318.0,287.67,288.1,287.58,287.81,5318.0
2021-06-24 12:20:00,287.83,288.03,287.73,287.83,7107.0,287.83,288.03,287.73,287.83,7107.0
2021-06-24 12:30:00,287.83,287.99,287.73,287.89,4983.0,287.83,287.99,287.73,287.89,4983.0
2021-06-24 12:40:00,287.83,288.32,287.76,288.15,36655.0,287.83,288.32,287.76,288.15,36655.0
2021-06-24 12:50:00,288.0,288.01,287.16,287.44,9667.0,288.0,288.01,287.16,287.44,9667.0
2021-06-24 13:00:00,287.36,288.04,287.35,287.58,14374.0,287.36,288.04,287.35,287.58,14374.0
2021-06-24 13:10:00,287.45,288.77,287.35,288.57,24727.0,287.45,288.77,287.35,288.57,24727.0
2021-06-24 13:20:00,288.43,289.01,288.36,288.88,27434.0,288.43,289.01,288.36,288.88,27434.0
2021-06-24 13:30:00,288.86,288.86,288.13,288.25,7222.0,288.86,288.86,288.13,288.25,7222.0
2021-06-24 13:40:00,288.06,288.2,287.33,287.35,8289.0,288.06,288.2,287.33,287.35,8289.0
2021-06-24 13:50:00,287.47,287.67,287.17,287.53,6804.0,287.47,287.67,287.17,287.53,6804.0
2021-06-24 14:00:00,287.55,287.75,287.53,287.67,3239.0,287.55,287.75,287.53,287.67,3239.0
2021-06-24 14:10:00,287.82,287.96,287.71,287.85,3518.0,287.82,287.96,287.71,287.85,3518.0
2021-06-24 14:20:00,287.72,287.99,287.56,287.92,3589.0,287.72,287.99,287.56,287.92,3589.0
2021-06-24 14:30:00,287.95,287.97,287.74,287.91,3858.0,287.95,287.97,287.74,287.91,3858.0
2021-06-24 14:40:00,287.89,288.08,287.76,287.76,2882.0,287.89,288.08,287.76,287.76,2882.0
2021-06-24 14:50:00,287.9,288.08,287.89,288.02,2400.0,287.9,288.08,287.89,288.02,2400.0
2021-06-24 15:00:00,288.02,288.12,287.61,287.9,3834.0,288.02,288.12,287.61,287.9,3834.0
2021-06-24 15:10:00,287.87,288.08,287.51,287.52,4029.0,287.87,288.08,287.51,287.52,4029.0
2021-06-24 15:20:00,287.5,287.58,287.06,287.15,5268.0,287.5,287.58,287.06,287.15,5268.0
2021-06-24 15:30:00,287.16,287.35,286.95,287.09,10860.0,287.16,287.35,286.95,287.09,10860.0
2021-06-24 15:40:00,287.15,287.34,286.81,286.98,17315.0,287.15,287.34,286.81,286.98,17315.0
2021-06-24 15:50:00,286.98,287.2,286.78,286.95,31665.0,286.98,287.2,286.78,286.95,31665.0
2021-06-25 09:30:00,287.99,288.86,286.74,287.39,18390.0,287.99,288.86,286.74,287.39,18390.0
2021-06-25 09:40:00,287.79,289.54,287.79,288.15,9899.0,287.79,289.54,287.79,288.15,9899.0
2021-06-25 09:50:00,288.14,288.2,286.72,286.75,18528.0,288.14,288.2,286.72,286.75,18528.0
2021-06-25 10:00:00,286.53,286.86,285.6,286.65,8319.0,286.53,286.86,285.6,286.65,8319.0
2021-06-25 10:10:00,286.85,287.07,285.89,286.7,12657.0,286.85,287.07,285.89,286.7,12657.0
2021-06-25 10:20:00,286.65,287.2,285.9,287.2,3909.0,286.65,287.2,285.9,287.2,3909.0
2021-06-25 10:30:00,287.36,287.51,286.71,286.71,4054.0,287.36,287.51,286.71,286.71,4054.0
2021-06-25 10:40:00,286.61,287.3,286.57,286.78,3117.0,286.61,287.3,286.57,286.78,3117.0
2021-06-25 10:50:00,286.58,287.36,286.5,286.94,4557.0,286.58,287.36,286.5,286.94,4557.0
2021-06-25 11:00:00,287.17,287.6,286.93,287.6,9685.0,287.17,287.6,286.93,287.6,9685.0
2021-06-25 11:10:00,287.65,288.26,287.64,288.23,4264.0,287.65,288.26,287.64,288.23,4264.0
2021-06-25 11:20:00,288.18,288.61,288.14,288.4,6718.0,288.18,288.61,288.14,288.4,6718.0
2021-06-25 11:30:00,288.48,288.77,288.29,288.6,8677.0,288.48,288.77,288.29,288.6,8677.0
2021-06-25 11:40:00,288.63,288.73,288.38,288.7,11460.0,288.63,288.73,288.38,288.7,11460.0
2021-06-25 11:50:00,288.8,289.15,288.66,288.77,8862.0,288.8,289.15,288.66,288.77,8862.0
2021-06-25 12:00:00,288.8,288.8,288.39,288.7,2800.0,288.8,288.8,288.39,288.7,2800.0
2021-06-25 12:10:00,288.66,288.68,288.46,288.59,3463.0,288.66,288.68,288.46,288.59,3463.0
2021-06-25 12:20:00,288.56,288.79,288.34,288.34,6636.0,288.56,288.79,288.34,288.34,6636.0
2021-06-25 12:30:00,288.21,288.51,288.2,288.35,4045.0,288.21,288.51,288.2,288.35,4045.0
2021-06-25 12:40:00,288.48,288.55,288.23,288.28,4476.0,288.48,288.55,288.23,288.28,4476.0
2021-06-25 12:50:00,288.22,288.75,288.2,288.63,9175.0,288.22,288.75,288.2,288.63,9175.0
2021-06-25 13:00:00,288.79,288.82,288.57,288.59,4521.0,288.79,288.82,288.57,288.59,4521.0
2021-06-25 13:10:00,288.56,288.86,288.35,288.86,7244.0,288.56,288.86,288.35,288.86,7244.0
2021-06-25 13:20:00,288.9,289.16,288.66,288.73,6535.0,288.9,289.16,288.66,288.73,6535.0
2021-06-25 13:30:00,288.64,288.77,288.38,288.57,8142.0,288.64,288.77,288.38,288.57,8142.0
2021-06-25 13:40:00,288.61,288.9,288.57,288.9,7211.0,288.61,288.9,288.57,288.9,7211.0
2021-06-25 13:50:00,289.0,289.29,288.91,289.2,6749.0,289.0,289.29,288.91,289.2,6749.0
2021-06-25 14:00:00,289.2,289.42,288.95,289.39,6994.0,289.2,289.42,288.95,289.39,6994.0
2021-06-25 14:10:00,289.41,289.9,289.02,289.77,15366.0,289.41,289.9,289.02,289.77,15366.0
2021-06-25 14:20:00,289.71,289.86,289.11,289.11,9743.0,289.71,289.86,289.11,289.11,9743.0
2021-06-25 14:30:00,289.19,289.75,289.16,289.69,9395.0,289.19,289.75,289.16,289.69,9395.0
2021-06-25 14:40:00,289.6,289.74,289.56,289.68,10824.0,289.6,289.74,289.56,289.68,10824.0
2021-06-25 14:50:00,289.72,289.79,289.56,289.74,6819.0,289.72,289.79,289.56,289.74,6819.0
2021-06-25 15:00:00,289.67,289.83,289.56,289.83,14105.0,289.67,289.83,289.56,289.83,14105.0
2021-06-25 15:10:00,289.85,289.85,289.53,289.53,7124.0,289.85,289.85,289.53,289.53,7124.0
2021-06-25 15:20:00,289.56,289.58,289.13,289.45,7691.0,289.56,289.58,289.13,289.45,7691.0
2021-06-25 15:30:00,289.49,289.5,288.99,289.12,13726.0,289.49,289.5,288.99,289.12,13726.0
2021-06-25 15:40:00,289.12,289.23,288.7,288.75,18931.0,289.12,289.23,288.7,288.75,18931.0
2021-06-25 15:50:00,288.8,288.86,287.77,288.77,85985.0,288.8,288.86,287.77,288.77,85985.0
2021-06-28 09:30:00,291.2,293.0,289.27,292.41,37389.0,291.2,293.0,289.27,292.41,37389.0
2021-06-28 09:40:00,292.67,292.87,291.65,292.19,9933.0,292.67,292.87,291.65,292.19,9933.0
2021-06-28 09:50:00,292.54,292.55,291.52,291.63,6734.0,292.54,292.55,291.52,291.63,6734.0
2021-06-28 10:00:00,291.92,292.62,291.66,292.46,3954.0,291.92,292.62,291.66,292.46,3954.0
2021-06-28 10:10:00,292.4,294.11,292.39,293.65,13423.0,292.4,294.11,292.39,293.65,13423.0
2021-06-28 10:20:00,293.62,294.18,293.55,294.05,14385.0,293.62,294.18,293.55,294.05,14385.0
2021-06-28 10:30:00,294.0,294.63,293.72,294.36,15894.0,294.0,294.63,293.72,294.36,15894.0
2021-06-28 10:40:00,294.72,294.72,293.67,294.06,10706.0,294.72,294.72,293.67,294.06,10706.0
2021-06-28 10:50:00,293.96,294.51,293.86,294.49,7281.0,293.96,294.51,293.86,294.49,7281.0
2021-06-28 11:00:00,294.5,294.55,293.53,294.55,11121.0,294.5,294.55,293.53,294.55,11121.0
2021-06-28 11:10:00,294.55,294.96,294.34,294.92,19626.0,294.55,294.96,294.34,294.92,19626.0
2021-06-28 11:20:00,294.92,295.0,293.58,294.32,16905.0,294.92,295.0,293.58,294.32,16905.0
2021-06-28 11:30:00,294.24,294.25,293.91,293.95,8452.0,294.24,294.25,293.91,293.95,8452.0
2021-06-28 11:40:00,294.13,294.17,293.83,293.83,7749.0,294.13,294.17,293.83,293.83,7749.0
2021-06-28 11:50:00,293.85,294.42,293.8,294.24,18992.0,293.85,294.42,293.8,294.24,18992.0
2021-06-28 12:00:00,294.14,294.2,293.77,294.03,10012.0,294.14,294.2,293.77,294.03,10012.0
2021-06-28 12:10:00,293.98,294.31,293.9,294.05,8536.0,293.98,294.31,293.9,294.05,8536.0
2021-06-28 12:20:00,293.96,294.43,293.85,294.25,9693.0,293.96,294.43,293.85,294.25,9693.0
2021-06-28 12:30:00,294.23,294.23,293.36,293.42,16543.0,294.23,294.23,293.36,293.42,16543.0
2021-06-28 12:40:00,293.41,293.63,293.21,293.38,36484.0,293.41,293.63,293.21,293.38,36484.0
2021-06-28 12:50:00,293.51,293.65,293.4,293.5,5916.0,293.51,293.65,293.4,293.5,5916.0
2021-06-28 13:00:00,293.49,293.93,293.49,293.74,6062.0,293.49,293.93,293.49,293.74,6062.0
2021-06-28 13:10:00,293.68,293.69,293.24,293.24,3802.0,293.68,293.69,293.24,293.24,3802.0
2021-06-28 13:20:00,293.29,293.55,292.68,292.71,10450.0,293.29,293.55,292.68,292.71,10450.0
2021-06-28 13:30:00,292.65,293.33,292.64,293.22,7461.0,292.65,293.33,292.64,293.22,7461.0
2021-06-28 13:40:00,293.06,293.32,292.74,292.86,17973.0,293.06,293.32,292.74,292.86,17973.0
2021-06-28 13:50:00,292.65,292.87,292.38,292.71,4213.0,292.65,292.87,292.38,292.71,4213.0
2021-06-28 14:00:00,292.69,293.07,292.64,292.98,3378.0,292.69,293.07,292.64,292.98,3378.0
2021-06-28 14:10:00,292.86,292.95,292.64,292.91,7006.0,292.86,292.95,292.64,292.91,7006.0
2021-06-28 14:20:00,292.93,292.93,292.36,292.69,7097.0,292.93,292.93,292.36,292.69,7097.0
2021-06-28 14:30:00,292.68,292.9,292.54,292.9,4296.0,292.68,292.9,292.54,292.9,4296.0
2021-06-28 14:40:00,292.96,293.01,292.61,292.91,15954.0,292.96,293.01,292.61,292.91,15954.0
2021-06-28 14:50:00,292.93,293.52,292.92,293.3,9201.0,292.93,293.52,292.92,293.3,9201.0
2021-06-28 15:00:00,293.26,293.44,292.95,293.05,7639.0,293.26,293.44,292.95,293.05,7639.0
2021-06-28 15:10:00,292.94,293.07,292.74,293.07,6593.0,292.94,293.07,292.74,293.07,6593.0
2021-06-28 15:20:00,293.07,293.15,292.89,293.09,9221.0,293.07,293.15,292.89,293.09,9221.0
2021-06-28 15:30:00,292.99,293.23,292.89,293.23,9186.0,292.99,293.23,292.89,293.23,9186.0
2021-06-28 15:40:00,293.28,293.33,292.92,292.92,11765.0,293.28,293.33,292.92,292.92,11765.0
2021-06-28 15:50:00,293.01,293.58,292.98,293.37,77094.0,293.01,293.58,292.98,293.37,77094.0
2021-06-29 09:30:00,292.0,292.89,290.13,292.55,25208.0,292.0,292.89,290.13,292.55,25208.0
2021-06-29 09:40:00,292.59,294.38,292.41,293.88,9867.0,292.59,294.38,292.41,293.88,9867.0
2021-06-29 09:50:00,293.84,294.67,293.62,294.31,10228.0,293.84,294.67,293.62,294.31,10228.0
2021-06-29 10:00:00,294.41,294.96,294.08,294.22,7993.0,294.41,294.96,294.08,294.22,7993.0
2021-06-29 10:10:00,294.22,294.34,293.07,293.35,13266.0,294.22,294.34,293.07,293.35,13266.0
2021-06-29 10:20:00,293.35,293.77,293.09,293.58,8754.0,293.35,293.77,293.09,293.58,8754.0
2021-06-29 10:30:00,293.56,294.07,293.2,293.86,7536.0,293.56,294.07,293.2,293.86,7536.0
2021-06-29 10:40:00,293.9,294.65,293.9,294.61,7468.0,293.9,294.65,293.9,294.61,7468.0
2021-06-29 10:50:00,294.66,294.89,294.04,294.17,6534.0,294.66,294.89,294.04,294.17,6534.0
2021-06-29 11:00:00,294.18,294.25,293.69,293.83,9688.0,294.18,294.25,293.69,293.83,9688.0
2021-06-29 11:10:00,293.7,293.96,293.33,293.33,6415.0,293.7,293.96,293.33,293.33,6415.0
2021-06-29 11:20:00,293.48,293.88,293.08,293.6,5560.0,293.48,293.88,293.08,293.6,5560.0
2021-06-29 11:30:00,293.74,294.1,293.58,294.07,7000.0,293.74,294.1,293.58,294.07,7000.0
2021-06-29 11:40:00,293.87,294.03,293.75,293.82,9784.0,293.87,294.03,293.75,293.82,9784.0
2021-06-29 11:50:00,293.62,293.82,293.38,293.82,4918.0,293.62,293.82,293.38,293.82,4918.0
2021-06-29 12:00:00,293.85,294.13,293.56,294.13,5745.0,293.85,294.13,293.56,294.13,5745.0
2021-06-29 12:10:00,294.02,294.55,294.0,294.55,7898.0,294.02,294.55,294.0,294.55,7898.0
2021-06-29 12:20:00,294.54,294.94,294.33,294.94,4245.0,294.54,294.94,294.33,294.94,4245.0
2021-06-29 12:30:00,294.89,294.95,294.55,294.62,5010.0,294.89,294.95,294.55,294.62,5010.0
2021-06-29 12:40:00,294.66,294.85,294.63,294.76,4348.0,294.66,294.85,294.63,294.76,4348.0
2021-06-29 12:50:00,294.79,295.08,294.73,295.07,6540.0,294.79,295.08,294.73,295.07,6540.0
2021-06-29 13:00:00,294.96,295.43,294.96,295.4,8821.0,294.96,295.43,294.96,295.4,8821.0
2021-06-29 13:10:00,295.33,295.98,295.33,295.98,27143.0,295.33,295.98,295.33,295.98,27143.0
2021-06-29 13:20:00,296.0,296.47,295.79,295.88,16042.0,296.0,296.47,295.79,295.88,16042.0
2021-06-29 13:30:00,295.92,296.12,295.6,295.99,11729.0,295.92,296.12,295.6,295.99,11729.0
2021-06-29 13:40:00,295.84,296.1,295.49,295.86,11295.0,295.84,296.1,295.49,295.86,11295.0
2021-06-29 13:50:00,295.94,296.08,295.56,296.08,5872.0,295.94,296.08,295.56,296.08,5872.0
2021-06-29 14:00:00,296.0,296.0,295.53,295.85,6346.0,296.0,296.0,295.53,295.85,6346.0
2021-06-29 14:10:00,295.83,295.86,295.18,295.21,6490.0,295.83,295.86,295.18,295.21,6490.0
2021-06-29 14:20:00,295.18,295.57,295.12,295.25,7334.0,295.18,295.57,295.12,295.25,7334.0
2021-06-29 14:30:00,295.16,295.46,295.1,295.37,5810.0,295.16,295.46,295.1,295.37,5810.0
2021-06-29 14:40:00,295.44,295.52,295.22,295.32,6678.0,295.44,295.52,295.22,295.32,6678.0
2021-06-29 14:50:00,295.41,295.74,295.27,295.61,5249.0,295.41,295.74,295.27,295.61,5249.0
2021-06-29 15:00:00,295.71,295.77,295.33,295.63,10461.0,295.71,295.77,295.33,295.63,10461.0
2021-06-29 15:10:00,295.68,296.12,295.6,296.06,13238.0,295.68,296.12,295.6,296.06,13238.0
2021-06-29 15:20:00,295.96,296.62,295.96,296.33,17913.0,295.96,296.62,295.96,296.33,17913.0
2021-06-29 15:30:00,296.33,298.0,296.07,297.86,82328.0,296.33,298.0,296.07,297.86,82328.0
2021-06-29 15:40:00,297.75,297.83,297.04,297.39,46779.0,297.75,297.83,297.04,297.39,46779.0
2021-06-29 15:50:00,297.41,298.14,297.19,297.81,145383.0,297.41,298.14,297.19,297.81,145383.0
2021-06-30 09:30:00,296.67,296.67,294.94,296.64,32267.0,296.67,296.67,294.94,296.64,32267.0
2021-06-30 09:40:00,296.06,296.28,294.57,294.92,19654.0,296.06,296.28,294.57,294.92,19654.0
2021-06-30 09:50:00,294.75,295.96,294.37,294.86,30291.0,294.75,295.96,294.37,294.86,30291.0
2021-06-30 10:00:00,294.88,295.45,294.25,294.85,10590.0,294.88,295.45,294.25,294.85,10590.0
2021-06-30 10:10:00,294.86,295.14,294.57,294.87,9381.0,294.86,295.14,294.57,294.87,9381.0
2021-06-30 10:20:00,294.73,295.08,294.16,294.68,12983.0,294.73,295.08,294.16,294.68,12983.0
2021-06-30 10:30:00,294.62,295.62,294.56,295.62,7279.0,294.62,295.62,294.56,295.62,7279.0
2021-06-30 10:40:00,295.61,296.09,295.32,295.32,11045.0,295.61,296.09,295.32,295.32,11045.0
2021-06-30 10:50:00,295.24,296.88,295.23,296.74,13116.0,295.24,296.88,295.23,296.74,13116.0
2021-06-30 11:00:00,296.74,296.86,296.15,296.57,6070.0,296.74,296.86,296.15,296.57,6070.0
2021-06-30 11:10:00,296.45,296.46,295.94,296.09,6607.0,296.45,296.46,295.94,296.09,6607.0
2021-06-30 11:20:00,296.01,296.04,295.4,295.5,5920.0,296.01,296.04,295.4,295.5,5920.0
2021-06-30 11:30:00,295.59,295.85,295.4,295.85,9969.0,295.59,295.85,295.4,295.85,9969.0
2021-06-30 11:40:00,295.89,295.94,295.39,295.61,14147.0,295.89,295.94,295.39,295.61,14147.0
2021-06-30 11:50:00,295.62,295.93,295.61,295.93,10663.0,295.62,295.93,295.61,295.93,10663.0
2021-06-30 12:00:00,295.75,295.89,295.49,295.73,12089.0,295.75,295.89,295.49,295.73,12089.0
2021-06-30 12:10:00,295.71,295.91,295.54,295.8,11434.0,295.71,295.91,295.54,295.8,11434.0
2021-06-30 12:20:00,295.73,295.73,294.26,294.33,10618.0,295.73,295.73,294.26,294.33,10618.0
2021-06-30 12:30:00,294.26,294.52,294.1,294.34,6663.0,294.26,294.52,294.1,294.34,6663.0
2021-06-30 12:40:00,294.35,294.67,294.2,294.57,5236.0,294.35,294.67,294.2,294.57,5236.0
2021-06-30 12:50:00,294.55,294.7,293.9,294.08,5913.0,294.55,294.7,293.9,294.08,5913.0
2021-06-30 13:00:00,294.18,294.51,294.16,294.37,3101.0,294.18,294.51,294.16,294.37,3101.0
2021-06-30 13:10:00,294.33,294.46,294.03,294.3,4853.0,294.33,294.46,294.03,294.3,4853.0
2021-06-30 13:20:00,294.22,294.35,294.03,294.23,2970.0,294.22,294.35,294.03,294.23,2970.0
2021-06-30 13:30:00,294.23,294.28,293.94,294.19,6623.0,294.23,294.28,293.94,294.19,6623.0
2021-06-30 13:40:00,294.1,294.29,293.96,294.01,2297.0,294.1,294.29,293.96,294.01,2297.0
2021-06-30 13:50:00,294.08,294.14,293.67,293.7,5196.0,294.08,294.14,293.67,293.7,5196.0
2021-06-30 14:00:00,293.9,293.9,293.34,293.36,6852.0,293.9,293.9,293.34,293.36,6852.0
2021-06-30 14:10:00,293.35,293.38,292.74,292.95,10745.0,293.35,293.38,292.74,292.95,10745.0
2021-06-30 14:20:00,293.01,293.17,292.52,292.61,7141.0,293.01,293.17,292.52,292.61,7141.0
2021-06-30 14:30:00,292.51,292.57,292.22,292.33,10840.0,292.51,292.57,292.22,292.33,10840.0
2021-06-30 14:40:00,292.4,292.55,292.35,292.4,5107.0,292.4,292.55,292.35,292.4,5107.0
2021-06-30 14:50:00,292.41,292.42,292.02,292.02,4378.0,292.41,292.42,292.02,292.02,4378.0
2021-06-30 15:00:00,292.18,292.22,291.81,291.81,9260.0,292.18,292.22,291.81,291.81,9260.0
2021-06-30 15:10:00,291.78,291.9,291.55,291.58,7960.0,291.78,291.9,291.55,291.58,7960.0
2021-06-30 15:20:00,291.63,291.74,291.33,291.45,18142.0,291.63,291.74,291.33,291.45,18142.0
2021-06-30 15:30:00,291.39,291.75,291.22,291.59,21183.0,291.39,291.75,291.22,291.59,21183.0
2021-06-30 15:40:00,291.66,292.0,291.61,291.61,17237.0,291.66,292.0,291.61,291.61,17237.0
2021-06-30 15:50:00,291.06,292.11,290.93,291.78,59066.0,291.06,292.11,290.93,291.78,59066.0
2021-07-01 09:30:00,290.87,294.84,290.61,294.84,38723.0,290.87,294.84,290.61,294.84,38723.0
2021-07-01 09:40:00,294.82,295.22,293.89,294.19,14606.0,294.82,295.22,293.89,294.19,14606.0
2021-07-01 09:50:00,293.95,294.0,292.67,293.44,7383.0,293.95,294.0,292.67,293.44,7383.0
2021-07-01 10:00:00,293.12,294.86,293.03,294.71,12173.0,293.12,294.86,293.03,294.71,12173.0
2021-07-01 10:10:00,294.5,294.91,293.7,293.7,13331.0,294.5,294.91,293.7,293.7,13331.0
2021-07-01 10:20:00,293.92,294.42,293.77,294.08,15380.0,293.92,294.42,293.77,294.08,15380.0
2021-07-01 10:30:00,294.18,294.59,293.92,294.14,7956.0,294.18,294.59,293.92,294.14,7956.0
2021-07-01 10:40:00,294.14,294.14,293.44,293.48,7017.0,294.14,294.14,293.44,293.48,7017.0
2021-07-01 10:50:00,293.47,293.7,293.11,293.25,5384.0,293.47,293.7,293.11,293.25,5384.0
2021-07-01 11:00:00,293.32,293.53,292.4,293.08,9785.0,293.32,293.53,292.4,293.08,9785.0
2021-07-01 11:10:00,292.9,292.98,292.06,292.49,9779.0,292.9,292.98,292.06,292.49,9779.0
2021-07-01 11:20:00,292.51,292.77,291.99,292.51,9789.0,292.51,292.77,291.99,292.51,9789.0
2021-07-01 11:30:00,292.47,292.74,292.08,292.17,12107.0,292.47,292.74,292.08,292.17,12107.0
2021-07-01 11:40:00,292.17,292.82,292.17,292.82,5096.0,292.17,292.82,292.17,292.82,5096.0
2021-07-01 11:50:00,292.58,293.27,292.56,293.21,6208.0,292.58,293.27,292.56,293.21,6208.0
2021-07-01 12:00:00,293.16,293.44,292.98,293.34,4136.0,293.16,293.44,292.98,293.34,4136.0
2021-07-01 12:10:00,293.41,293.5,293.18,293.34,3767.0,293.41,293.5,293.18,293.34,3767.0
2021-07-01 12:20:00,293.27,293.43,293.01,293.11,3300.0,293.27,293.43,293.01,293.11,3300.0
2021-07-01 12:30:00,293.0,293.05,292.55,292.55,3708.0,293.0,293.05,292.55,292.55,3708.0
2021-07-01 12:40:00,292.56,293.03,292.52,292.83,9219.0,292.56,293.03,292.52,292.83,9219.0
2021-07-01 12:50:00,292.97,293.12,292.62,292.93,6074.0,292.97,293.12,292.62,292.93,6074.0
2021-07-01 13:00:00,292.85,293.06,292.7,292.95,4433.0,292.85,293.06,292.7,292.95,4433.0
2021-07-01 13:10:00,292.97,292.99,292.64,292.64,7097.0,292.97,292.99,292.64,292.64,7097.0
2021-07-01 13:20:00,292.51,292.67,292.5,292.59,1500.0,292.51,292.67,292.5,292.59,1500.0
2021-07-01 13:30:00,292.55,293.24,292.54,293.16,4337.0,292.55,293.24,292.54,293.16,4337.0
2021-07-01 13:40:00,293.25,293.43,293.08,293.09,4865.0,293.25,293.43,293.08,293.09,4865.0
2021-07-01 13:50:00,293.12,293.21,292.52,292.56,5694.0,293.12,293.21,292.52,292.56,5694.0
2021-07-01 14:00:00,292.49,293.27,292.49,293.19,4707.0,292.49,293.27,292.49,293.19,4707.0
2021-07-01 14:10:00,293.29,293.93,293.14,293.86,9959.0,293.29,293.93,293.14,293.86,9959.0
2021-07-01 14:20:00,293.77,293.93,293.65,293.84,8530.0,293.77,293.93,293.65,293.84,8530.0
2021-07-01 14:30:00,293.85,294.24,293.8,294.02,9625.0,293.85,294.24,293.8,294.02,9625.0
2021-07-01 14:40:00,294.0,294.01,293.75,293.89,3537.0,294.0,294.01,293.75,293.89,3537.0
2021-07-01 14:50:00,293.82,293.88,293.45,293.47,11077.0,293.82,293.88,293.45,293.47,11077.0
2021-07-01 15:00:00,293.53,293.53,292.84,293.16,7835.0,293.53,293.53,292.84,293.16,7835.0
2021-07-01 15:10:00,293.08,293.48,293.08,293.47,5655.0,293.08,293.48,293.08,293.47,5655.0
2021-07-01 15:20:00,293.55,293.61,293.27,293.27,4420.0,293.55,293.61,293.27,293.27,4420.0
2021-07-01 15:30:00,293.34,294.28,293.34,293.98,9816.0,293.34,294.28,293.34,293.98,9816.0
2021-07-01 15:40:00,293.91,293.91,293.35,293.8,12139.0,293.91,293.91,293.35,293.8,12139.0
2021-07-01 15:50:00,293.7,293.89,293.4,293.69,43613.0,293.7,293.89,293.4,293.69,43613.0
2021-07-02 09:30:00,295.46,297.61,295.03,296.91,20305.0,295.46,297.61,295.03,296.91,20305.0
2021-07-02 09:40:00,296.89,297.24,296.13,296.66,4277.0,296.89,297.24,296.13,296.66,4277.0
2021-07-02 09:50:00,296.4,296.51,295.29,295.29,4110.0,296.4,296.51,295.29,295.29,4110.0
2021-07-02 10:00:00,295.43,296.24,295.4,295.86,5079.0,295.43,296.24,295.4,295.86,5079.0
2021-07-02 10:10:00,295.93,296.1,295.65,295.84,4781.0,295.93,296.1,295.65,295.84,4781.0
2021-07-02 10:20:00,295.84,296.24,295.83,296.01,7451.0,295.84,296.24,295.83,296.01,7451.0
2021-07-02 10:30:00,295.7,295.7,295.25,295.56,3979.0,295.7,295.7,295.25,295.56,3979.0
2021-07-02 10:40:00,295.74,295.86,295.27,295.64,4191.0,295.74,295.86,295.27,295.64,4191.0
2021-07-02 10:50:00,295.73,295.87,295.49,295.49,5447.0,295.73,295.87,295.49,295.49,5447.0
2021-07-02 11:00:00,295.28,295.96,295.09,295.92,10473.0,295.28,295.96,295.09,295.92,10473.0
2021-07-02 11:10:00,295.99,296.34,295.93,296.23,5030.0,295.99,296.34,295.93,296.23,5030.0
2021-07-02 11:20:00,296.25,296.5,296.11,296.5,7069.0,296.25,296.5,296.11,296.5,7069.0
2021-07-02 11:30:00,296.47,296.98,296.45,296.98,6511.0,296.47,296.98,296.45,296.98,6511.0
2021-07-02 11:40:00,296.77,297.2,296.77,296.77,4019.0,296.77,297.2,296.77,296.77,4019.0
2021-07-02 11:50:00,296.94,297.3,296.81,296.94,5280.0,296.94,297.3,296.81,296.94,5280.0
2021-07-02 12:00:00,296.99,296.99,296.43,296.44,4447.0,296.99,296.99,296.43,296.44,4447.0
2021-07-02 12:10:00,296.43,296.64,296.29,296.64,1840.0,296.43,296.64,296.29,296.64,1840.0
2021-07-02 12:20:00,296.66,296.79,296.5,296.5,2000.0,296.66,296.79,296.5,296.5,2000.0
2021-07-02 12:30:00,296.46,296.7,296.43,296.48,2455.0,296.46,296.7,296.43,296.48,2455.0
2021-07-02 12:40:00,296.46,296.81,296.45,296.73,5379.0,296.46,296.81,296.45,296.73,5379.0
2021-07-02 12:50:00,296.38,297.0,296.37,296.87,6598.0,296.38,297.0,296.37,296.87,6598.0
2021-07-02 13:00:00,296.93,297.12,296.81,296.98,4930.0,296.93,297.12,296.81,296.98,4930.0
2021-07-02 13:10:00,297.0,297.02,296.81,296.99,7233.0,297.0,297.02,296.81,296.99,7233.0
2021-07-02 13:20:00,296.94,297.05,296.86,296.98,5126.0,296.94,297.05,296.86,296.98,5126.0
2021-07-02 13:30:00,297.0,297.28,297.0,297.17,5012.0,297.0,297.28,297.0,297.17,5012.0
2021-07-02 13:40:00,297.23,297.45,297.22,297.36,3237.0,297.23,297.45,297.22,297.36,3237.0
2021-07-02 13:50:00,297.25,297.37,296.96,297.34,2985.0,297.25,297.37,296.96,297.34,2985.0
2021-07-02 14:00:00,297.27,297.45,297.27,297.44,2530.0,297.27,297.45,297.27,297.44,2530.0
2021-07-02 14:10:00,297.38,297.49,297.27,297.37,3040.0,297.38,297.49,297.27,297.37,3040.0
2021-07-02 14:20:00,297.34,297.54,297.3,297.41,2891.0,297.34,297.54,297.3,297.41,2891.0
2021-07-02 14:30:00,297.38,297.5,297.28,297.43,6887.0,297.38,297.5,297.28,297.43,6887.0
2021-07-02 14:40:00,297.35,297.54,297.15,297.54,2806.0,297.35,297.54,297.15,297.54,2806.0
2021-07-02 14:50:00,297.47,297.52,297.21,297.45,4546.0,297.47,297.52,297.21,297.45,4546.0
2021-07-02 15:00:00,297.37,297.63,297.32,297.61,5532.0,297.37,297.63,297.32,297.61,5532.0
2021-07-02 15:10:00,297.68,297.68,297.39,297.66,3356.0,297.68,297.68,297.39,297.66,3356.0
2021-07-02 15:20:00,297.58,297.98,297.42,297.73,6673.0,297.58,297.98,297.42,297.73,6673.0
2021-07-02 15:30:00,297.68,297.81,297.42,297.69,12018.0,297.68,297.81,297.42,297.69,12018.0
2021-07-02 15:40:00,297.68,297.87,297.53,297.72,11099.0,297.68,297.87,297.53,297.72,11099.0
2021-07-02 15:50:00,297.78,298.31,297.53,297.73,63449.0,297.78,298.31,297.53,297.73,63449.0
2021-07-06 09:30:00,298.19,299.83,297.52,299.41,39498.0,298.19,299.83,297.52,299.41,39498.0
2021-07-06 09:40:00,299.57,300.03,298.81,300.03,30382.0,299.57,300.03,298.81,300.03,30382.0
2021-07-06 09:50:00,299.87,300.22,299.13,299.26,47397.0,299.87,300.22,299.13,299.26,47397.0
2021-07-06 10:00:00,299.16,300.33,299.0,300.14,15517.0,299.16,300.33,299.0,300.14,15517.0
2021-07-06 10:10:00,300.22,301.0,300.14,300.63,32065.0,300.22,301.0,300.14,300.63,32065.0
2021-07-06 10:20:00,300.69,300.91,299.26,299.38,28200.0,300.69,300.91,299.26,299.38,28200.0
2021-07-06 10:30:00,299.37,299.51,297.87,298.21,14777.0,299.37,299.51,297.87,298.21,14777.0
2021-07-06 10:40:00,298.07,298.47,297.8,297.97,8828.0,298.07,298.47,297.8,297.97,8828.0
2021-07-06 10:50:00,298.1,298.37,297.9,298.22,7970.0,298.1,298.37,297.9,298.22,7970.0
2021-07-06 11:00:00,298.09,298.09,297.3,297.75,10830.0,298.09,298.09,297.3,297.75,10830.0
2021-07-06 11:10:00,297.71,297.8,297.06,297.23,5511.0,297.71,297.8,297.06,297.23,5511.0
2021-07-06 11:20:00,297.12,297.46,296.55,297.37,12944.0,297.12,297.46,296.55,297.37,12944.0
2021-07-06 11:30:00,297.42,298.0,297.42,297.57,6046.0,297.42,298.0,297.42,297.57,6046.0
2021-07-06 11:40:00,297.46,297.53,296.33,296.71,6333.0,297.46,297.53,296.33,296.71,6333.0
2021-07-06 11:50:00,296.86,297.1,296.24,296.87,6549.0,296.86,297.1,296.24,296.87,6549.0
2021-07-06 12:00:00,296.9,296.9,295.6,295.66,5733.0,296.9,296.9,295.6,295.66,5733.0
2021-07-06 12:10:00,295.66,295.7,294.15,294.22,11827.0,295.66,295.7,294.15,294.22,11827.0
2021-07-06 12:20:00,294.29,295.39,294.12,295.21,5431.0,294.29,295.39,294.12,295.21,5431.0
2021-07-06 12:30:00,295.04,295.56,294.82,295.15,3816.0,295.04,295.56,294.82,295.15,3816.0
2021-07-06 12:40:00,295.2,295.51,295.01,295.42,5960.0,295.2,295.51,295.01,295.42,5960.0
2021-07-06 12:50:00,295.36,296.04,295.36,295.93,3971.0,295.36,296.04,295.36,295.93,3971.0
2021-07-06 13:00:00,295.89,295.94,295.71,295.79,8239.0,295.89,295.94,295.71,295.79,8239.0
2021-07-06 13:10:00,295.8,295.81,295.45,295.76,7417.0,295.8,295.81,295.45,295.76,7417.0
2021-07-06 13:20:00,295.73,295.83,295.45,295.47,7366.0,295.73,295.83,295.45,295.47,7366.0
2021-07-06 13:30:00,295.5,295.5,294.94,295.08,28754.0,295.5,295.5,294.94,295.08,28754.0
2021-07-06 13:40:00,295.01,296.4,294.89,295.97,47607.0,295.01,296.4,294.89,295.97,47607.0
2021-07-06 13:50:00,295.97,295.97,295.27,295.69,19573.0,295.97,295.97,295.27,295.69,19573.0
2021-07-06 14:00:00,295.63,295.68,295.25,295.25,10387.0,295.63,295.68,295.25,295.25,10387.0
2021-07-06 14:10:00,295.23,295.68,295.17,295.57,8920.0,295.23,295.68,295.17,295.57,8920.0
2021-07-06 14:20:00,295.57,295.63,295.34,295.51,17207.0,295.57,295.63,295.34,295.51,17207.0
2021-07-06 14:30:00,295.59,295.8,295.49,295.58,31959.0,295.59,295.8,295.49,295.58,31959.0
2021-07-06 14:40:00,295.64,295.69,295.25,295.51,15398.0,295.64,295.69,295.25,295.51,15398.0
2021-07-06 14:50:00,295.58,295.69,294.87,295.04,18637.0,295.58,295.69,294.87,295.04,18637.0
2021-07-06 15:00:00,295.05,295.15,294.89,295.06,18537.0,295.05,295.15,294.89,295.06,18537.0
2021-07-06 15:10:00,295.04,295.13,294.99,295.04,34404.0,295.04,295.13,294.99,295.04,34404.0
2021-07-06 15:20:00,295.04,295.74,295.0,295.74,59309.0,295.04,295.74,295.0,295.74,59309.0
2021-07-06 15:30:00,295.79,296.66,295.71,296.63,13570.0,295.79,296.66,295.71,296.63,13570.0
2021-07-06 15:40:00,296.67,296.84,295.58,296.07,37775.0,296.67,296.84,295.58,296.07,37775.0
2021-07-06 15:50:00,296.12,296.34,295.0,295.61,90422.0,296.12,296.34,295.0,295.61,90422.0
2021-07-07 09:30:00,297.89,299.21,295.76,295.76,20699.0,297.89,299.21,295.76,295.76,20699.0
2021-07-07 09:40:00,295.78,297.24,295.31,296.95,28360.0,295.78,297.24,295.31,296.95,28360.0
2021-07-07 09:50:00,296.49,298.12,296.13,297.59,5596.0,296.49,298.12,296.13,297.59,5596.0
2021-07-07 10:00:00,297.65,297.72,296.06,296.2,7218.0,297.65,297.72,296.06,296.2,7218.0
2021-07-07 10:10:00,296.22,298.07,296.22,297.63,26163.0,296.22,298.07,296.22,297.63,26163.0
2021-07-07 10:20:00,297.74,297.93,295.89,295.89,21543.0,297.74,297.93,295.89,295.89,21543.0
2021-07-07 10:30:00,295.87,296.17,294.25,294.25,7269.0,295.87,296.17,294.25,294.25,7269.0
2021-07-07 10:40:00,294.37,294.73,293.46,294.53,13026.0,294.37,294.73,293.46,294.53,13026.0
2021-07-07 10:50:00,294.14,294.68,294.12,294.67,2800.0,294.14,294.68,294.12,294.67,2800.0
2021-07-07 11:00:00,294.71,295.41,294.54,295.24,10499.0,294.71,295.41,294.54,295.24,10499.0
2021-07-07 11:10:00,294.92,295.27,294.53,294.86,7035.0,294.92,295.27,294.53,294.86,7035.0
2021-07-07 11:20:00,294.87,295.04,294.47,294.9,27412.0,294.87,295.04,294.47,294.9,27412.0
2021-07-07 11:30:00,294.92,295.06,294.5,294.73,8124.0,294.92,295.06,294.5,294.73,8124.0
2021-07-07 11:40:00,294.92,295.77,294.92,295.76,19754.0,294.92,295.77,294.92,295.76,19754.0
2021-07-07 11:50:00,295.68,296.52,295.59,296.44,8010.0,295.68,296.52,295.59,296.44,8010.0
2021-07-07 12:00:00,296.44,297.3,296.44,296.83,35819.0,296.44,297.3,296.44,296.83,35819.0
2021-07-07 12:10:00,296.83,296.83,296.1,296.59,9839.0,296.83,296.83,296.1,296.59,9839.0
2021-07-07 12:20:00,296.52,296.69,296.06,296.06,16714.0,296.52,296.69,296.06,296.06,16714.0
2021-07-07 12:30:00,296.01,296.23,295.86,296.06,9612.0,296.01,296.23,295.86,296.06,9612.0
2021-07-07 12:40:00,296.15,296.18,295.63,295.63,12416.0,296.15,296.18,295.63,295.63,12416.0
2021-07-07 12:50:00,295.71,296.41,295.63,296.41,8545.0,295.71,296.41,295.63,296.41,8545.0
2021-07-07 13:00:00,296.34,296.4,295.42,295.64,6050.0,296.34,296.4,295.42,295.64,6050.0
2021-07-07 13:10:00,295.46,295.84,295.29,295.71,5242.0,295.46,295.84,295.29,295.71,5242.0
2021-07-07 13:20:00,295.75,295.83,295.28,295.67,11588.0,295.75,295.83,295.28,295.67,11588.0
2021-07-07 13:30:00,295.56,295.68,295.24,295.39,5020.0,295.56,295.68,295.24,295.39,5020.0
2021-07-07 13:40:00,295.25,295.38,295.08,295.31,6273.0,295.25,295.38,295.08,295.31,6273.0
2021-07-07 13:50:00,295.35,295.78,295.31,295.54,14392.0,295.35,295.78,295.31,295.54,14392.0
2021-07-07 14:00:00,295.63,296.22,295.61,295.9,15558.0,295.63,296.22,295.61,295.9,15558.0
2021-07-07 14:10:00,295.91,296.04,295.2,295.25,15495.0,295.91,296.04,295.2,295.25,15495.0
2021-07-07 14:20:00,295.17,295.4,295.0,295.24,11936.0,295.17,295.4,295.0,295.24,11936.0
2021-07-07 14:30:00,295.21,295.45,294.77,294.8,6973.0,295.21,295.45,294.77,294.8,6973.0
2021-07-07 14:40:00,294.75,295.55,294.65,295.55,7897.0,294.75,295.55,294.65,295.55,7897.0
2021-07-07 14:50:00,295.62,296.16,295.34,296.16,12028.0,295.62,296.16,295.34,296.16,12028.0
2021-07-07 15:00:00,296.13,296.29,295.63,295.72,10434.0,296.13,296.29,295.63,295.72,10434.0
2021-07-07 15:10:00,295.65,296.23,295.63,295.77,7281.0,295.65,296.23,295.63,295.77,7281.0
2021-07-07 15:20:00,295.66,295.91,295.63,295.86,7303.0,295.66,295.91,295.63,295.86,7303.0
2021-07-07 15:30:00,296.0,296.27,295.48,295.59,19624.0,296.0,296.27,295.48,295.59,19624.0
2021-07-07 15:40:00,295.6,295.9,295.5,295.62,27760.0,295.6,295.9,295.5,295.62,27760.0
2021-07-07 15:50:00,296.32,296.56,295.76,296.1,93963.0,296.32,296.56,295.76,296.1,93963.0
2021-07-08 09:30:00,292.3,292.98,290.04,291.72,45577.0,292.3,292.98,290.04,291.72,45577.0
2021-07-08 09:40:00,291.58,292.27,290.13,290.3,42168.0,291.58,292.27,290.13,290.3,42168.0
2021-07-08 09:50:00,290.49,292.36,290.31,291.8,62131.0,290.49,292.36,290.31,291.8,62131.0
2021-07-08 10:00:00,291.74,293.79,291.71,293.69,21024.0,291.74,293.79,291.71,293.69,21024.0
2021-07-08 10:10:00,293.59,293.84,292.51,292.66,53051.0,293.59,293.84,292.51,292.66,53051.0
2021-07-08 10:20:00,292.58,293.7,291.84,293.01,14395.0,292.58,293.7,291.84,293.01,14395.0
2021-07-08 10:30:00,293.28,293.69,291.64,291.96,13756.0,293.28,293.69,291.64,291.96,13756.0
2021-07-08 10:40:00,292.07,293.17,291.66,292.52,7719.0,292.07,293.17,291.66,292.52,7719.0
2021-07-08 10:50:00,292.76,292.99,291.77,292.0,18849.0,292.76,292.99,291.77,292.0,18849.0
2021-07-08 11:00:00,291.97,293.21,291.51,293.13,13077.0,291.97,293.21,291.51,293.13,13077.0
2021-07-08 11:10:00,293.15,293.27,292.73,293.01,32936.0,293.15,293.27,292.73,293.01,32936.0
2021-07-08 11:20:00,293.01,294.42,292.63,294.3,35449.0,293.01,294.42,292.63,294.3,35449.0
2021-07-08 11:30:00,294.32,294.58,293.54,294.47,32740.0,294.32,294.58,293.54,294.47,32740.0
2021-07-08 11:40:00,294.44,294.6,294.06,294.47,2960.0,294.44,294.6,294.06,294.47,2960.0
2021-07-08 11:50:00,294.5,294.67,294.16,294.47,3625.0,294.5,294.67,294.16,294.47,3625.0
2021-07-08 12:00:00,294.48,294.8,294.33,294.61,5325.0,294.48,294.8,294.33,294.61,5325.0
2021-07-08 12:10:00,294.59,294.59,294.27,294.45,2600.0,294.59,294.59,294.27,294.45,2600.0
2021-07-08 12:20:00,294.42,294.87,294.28,294.87,11530.0,294.42,294.87,294.28,294.87,11530.0
2021-07-08 12:30:00,295.08,295.83,295.08,295.82,5510.0,295.08,295.83,295.08,295.82,5510.0
2021-07-08 12:40:00,295.78,295.78,295.41,295.59,4447.0,295.78,295.78,295.41,295.59,4447.0
2021-07-08 12:50:00,295.79,295.79,295.1,295.1,4449.0,295.79,295.79,295.1,295.1,4449.0
2021-07-08 13:00:00,295.0,295.33,294.94,294.94,15144.0,295.0,295.33,294.94,294.94,15144.0
2021-07-08 13:10:00,294.97,295.07,294.71,294.8,5100.0,294.97,295.07,294.71,294.8,5100.0
2021-07-08 13:20:00,294.8,295.34,294.77,295.04,57479.0,294.8,295.34,294.77,295.04,57479.0
2021-07-08 13:30:00,295.05,295.87,295.04,295.69,49882.0,295.05,295.87,295.04,295.69,49882.0
2021-07-08 13:40:00,295.64,296.13,295.52,295.91,24484.0,295.64,296.13,295.52,295.91,24484.0
2021-07-08 13:50:00,295.88,296.04,295.48,295.5,11550.0,295.88,296.04,295.48,295.5,11550.0
2021-07-08 14:00:00,295.57,295.81,295.07,295.16,8965.0,295.57,295.81,295.07,295.16,8965.0
2021-07-08 14:10:00,295.18,295.24,294.58,294.62,7382.0,295.18,295.24,294.58,294.62,7382.0
2021-07-08 14:20:00,294.41,294.68,294.13,294.6,10974.0,294.41,294.68,294.13,294.6,10974.0
2021-07-08 14:30:00,294.69,294.96,294.47,294.83,3403.0,294.69,294.96,294.47,294.83,3403.0
2021-07-08 14:40:00,294.71,295.05,294.64,294.64,3017.0,294.71,295.05,294.64,294.64,3017.0
2021-07-08 14:50:00,294.58,295.16,294.49,294.98,2000.0,294.58,295.16,294.49,294.98,2000.0
2021-07-08 15:00:00,294.94,295.18,294.77,294.94,2962.0,294.94,295.18,294.77,294.94,2962.0
2021-07-08 15:10:00,294.94,295.0,294.16,294.26,7152.0,294.94,295.0,294.16,294.26,7152.0
2021-07-08 15:20:00,294.31,294.65,294.17,294.42,4331.0,294.31,294.65,294.17,294.42,4331.0
2021-07-08 15:30:00,294.51,294.99,294.41,294.85,4739.0,294.51,294.99,294.41,294.85,4739.0
2021-07-08 15:40:00,294.69,294.69,293.87,293.95,10271.0,294.69,294.69,293.87,293.95,10271.0
2021-07-08 15:50:00,293.76,294.58,293.34,294.31,91573.0,293.76,294.58,293.34,294.31,91573.0
2021-07-09 09:30:00,294.03,294.32,292.03,292.15,16792.0,294.03,294.32,292.03,292.15,16792.0
2021-07-09 09:40:00,291.74,292.53,290.79,292.16,27345.0,291.74,292.53,290.79,292.16,27345.0
2021-07-09 09:50:00,291.75,291.91,290.52,291.11,6828.0,291.75,291.91,290.52,291.11,6828.0
2021-07-09 10:00:00,291.25,291.34,290.49,291.0,5532.0,291.25,291.34,290.49,291.0,5532.0
2021-07-09 10:10:00,291.13,291.17,290.51,290.79,7423.0,291.13,291.17,290.51,290.79,7423.0
2021-07-09 10:20:00,291.27,291.82,291.01,291.77,2900.0,291.27,291.82,291.01,291.77,2900.0
2021-07-09 10:30:00,291.6,291.99,291.42,291.81,5796.0,291.6,291.99,291.42,291.81,5796.0
2021-07-09 10:40:00,291.79,292.3,291.64,292.23,25614.0,291.79,292.3,291.64,292.23,25614.0
2021-07-09 10:50:00,292.26,293.38,292.17,293.17,25872.0,292.26,293.38,292.17,293.17,25872.0
2021-07-09 11:00:00,293.35,294.6,293.35,294.46,6488.0,293.35,294.6,293.35,294.46,6488.0
2021-07-09 11:10:00,294.47,294.81,293.82,294.74,9221.0,294.47,294.81,293.82,294.74,9221.0
2021-07-09 11:20:00,294.83,295.14,294.54,294.94,6033.0,294.83,295.14,294.54,294.94,6033.0
2021-07-09 11:30:00,294.97,295.25,294.6,295.15,3384.0,294.97,295.25,294.6,295.15,3384.0
2021-07-09 11:40:00,295.16,295.34,294.7,294.7,3696.0,295.16,295.34,294.7,294.7,3696.0
2021-07-09 11:50:00,294.72,295.05,294.47,294.49,7316.0,294.72,295.05,294.47,294.49,7316.0
2021-07-09 12:00:00,294.47,294.65,294.02,294.08,11467.0,294.47,294.65,294.02,294.08,11467.0
2021-07-09 12:10:00,294.08,294.76,294.01,294.57,11451.0,294.08,294.76,294.01,294.57,11451.0
2021-07-09 12:20:00,294.45,294.68,294.35,294.61,20156.0,294.45,294.68,294.35,294.61,20156.0
2021-07-09 12:30:00,294.63,295.29,294.46,294.91,18865.0,294.63,295.29,294.46,294.91,18865.0
2021-07-09 12:40:00,294.96,295.63,294.96,295.63,6070.0,294.96,295.63,294.96,295.63,6070.0
2021-07-09 12:50:00,295.54,295.7,295.4,295.65,1900.0,295.54,295.7,295.4,295.65,1900.0
2021-07-09 13:00:00,295.65,295.73,295.27,295.44,6053.0,295.65,295.73,295.27,295.44,6053.0
2021-07-09 13:10:00,295.71,296.52,295.6,295.78,16645.0,295.71,296.52,295.6,295.78,16645.0
2021-07-09 13:20:00,295.82,296.03,295.55,295.88,7085.0,295.82,296.03,295.55,295.88,7085.0
2021-07-09 13:30:00,295.93,296.05,295.73,296.05,6200.0,295.93,296.05,295.73,296.05,6200.0
2021-07-09 13:40:00,296.08,296.09,295.5,295.56,7232.0,296.08,296.09,295.5,295.56,7232.0
2021-07-09 13:50:00,295.47,295.84,295.34,295.84,7000.0,295.47,295.84,295.34,295.84,7000.0
2021-07-09 14:00:00,295.81,296.05,295.7,295.9,10143.0,295.81,296.05,295.7,295.9,10143.0
2021-07-09 14:10:00,295.85,295.93,295.61,295.82,7772.0,295.85,295.93,295.61,295.82,7772.0
2021-07-09 14:20:00,295.72,295.9,295.44,295.8,7104.0,295.72,295.9,295.44,295.8,7104.0
2021-07-09 14:30:00,295.82,296.13,295.82,296.02,4146.0,295.82,296.13,295.82,296.02,4146.0
2021-07-09 14:40:00,296.04,296.04,295.64,295.71,7206.0,296.04,296.04,295.64,295.71,7206.0
2021-07-09 14:50:00,295.69,296.17,295.67,296.17,3574.0,295.69,296.17,295.67,296.17,3574.0
2021-07-09 15:00:00,296.16,296.63,296.13,296.62,13018.0,296.16,296.63,296.13,296.62,13018.0
2021-07-09 15:10:00,296.62,296.96,296.37,296.52,11664.0,296.62,296.96,296.37,296.52,11664.0
2021-07-09 15:20:00,296.47,296.62,296.21,296.36,6000.0,296.47,296.62,296.21,296.36,6000.0
2021-07-09 15:30:00,296.41,296.46,296.13,296.13,13139.0,296.41,296.46,296.13,296.13,13139.0
2021-07-09 15:40:00,296.19,296.23,295.62,295.84,15818.0,296.19,296.23,295.62,295.84,15818.0
2021-07-09 15:50:00,295.9,296.63,295.32,295.36,107696.0,295.9,296.63,295.32,295.36,107696.0
2021-07-12 09:30:00,297.35,298.7,296.82,297.74,31374.0,297.35,298.7,296.82,297.74,31374.0
2021-07-12 09:40:00,297.2,297.42,295.26,295.28,15462.0,297.2,297.42,295.26,295.28,15462.0
2021-07-12 09:50:00,295.03,295.65,294.53,294.56,15101.0,295.03,295.65,294.53,294.56,15101.0
2021-07-12 10:00:00,294.5,294.54,293.41,293.77,9303.0,294.5,294.54,293.41,293.77,9303.0
2021-07-12 10:10:00,293.89,294.01,293.3,293.79,8091.0,293.89,294.01,293.3,293.79,8091.0
2021-07-12 10:20:00,293.28,293.59,292.62,292.73,6856.0,293.28,293.59,292.62,292.73,6856.0
2021-07-12 10:30:00,292.88,293.4,292.38,293.11,9327.0,292.88,293.4,292.38,293.11,9327.0
2021-07-12 10:40:00,293.09,293.49,292.69,292.86,9298.0,293.09,293.49,292.69,292.86,9298.0
2021-07-12 10:50:00,292.74,293.37,292.7,293.0,3978.0,292.74,293.37,292.7,293.0,3978.0
2021-07-12 11:00:00,292.86,293.3,292.86,292.93,13971.0,292.86,293.3,292.86,292.93,13971.0
2021-07-12 11:10:00,293.09,293.42,292.56,292.62,7624.0,293.09,293.42,292.56,292.62,7624.0
2021-07-12 11:20:00,292.63,292.63,291.86,291.86,4000.0,292.63,292.63,291.86,291.86,4000.0
2021-07-12 11:30:00,292.03,292.13,291.63,292.06,5203.0,292.03,292.13,291.63,292.06,5203.0
2021-07-12 11:40:00,291.98,292.23,291.66,291.92,7275.0,291.98,292.23,291.66,291.92,7275.0
2021-07-12 11:50:00,291.87,292.28,291.74,291.94,7797.0,291.87,292.28,291.74,291.94,7797.0
2021-07-12 12:00:00,291.98,292.02,291.64,291.66,4481.0,291.98,292.02,291.64,291.66,4481.0
2021-07-12 12:10:00,291.74,292.22,291.7,292.0,5543.0,291.74,292.22,291.7,292.0,5543.0
2021-07-12 12:20:00,291.92,292.1,291.62,291.94,4346.0,291.92,292.1,291.62,291.94,4346.0
2021-07-12 12:30:00,291.89,292.23,291.89,292.05,4039.0,291.89,292.23,291.89,292.05,4039.0
2021-07-12 12:40:00,291.99,291.99,291.49,291.54,5390.0,291.99,291.99,291.49,291.54,5390.0
2021-07-12 12:50:00,291.59,292.04,291.58,292.01,7625.0,291.59,292.04,291.58,292.01,7625.0
2021-07-12 13:00:00,292.01,292.02,291.55,291.72,5759.0,292.01,292.02,291.55,291.72,5759.0
2021-07-12 13:10:00,291.67,291.75,291.41,291.41,8203.0,291.67,291.75,291.41,291.41,8203.0
2021-07-12 13:20:00,291.41,291.41,291.01,291.16,4757.0,291.41,291.41,291.01,291.16,4757.0
2021-07-12 13:30:00,291.16,291.31,290.84,290.92,10839.0,291.16,291.31,290.84,290.92,10839.0
2021-07-12 13:40:00,290.9,291.16,290.83,290.93,6898.0,290.9,291.16,290.83,290.93,6898.0
2021-07-12 13:50:00,290.94,291.22,290.88,291.17,10918.0,290.94,291.22,290.88,291.17,10918.0
2021-07-12 14:00:00,291.19,291.35,291.02,291.26,7085.0,291.19,291.35,291.02,291.26,7085.0
2021-07-12 14:10:00,291.2,291.22,290.95,291.1,7265.0,291.2,291.22,290.95,291.1,7265.0
2021-07-12 14:20:00,291.05,291.1,290.88,291.08,8778.0,291.05,291.1,290.88,291.08,8778.0
2021-07-12 14:30:00,291.11,291.29,290.93,290.93,6431.0,291.11,291.29,290.93,290.93,6431.0
2021-07-12 14:40:00,291.01,291.02,290.62,290.62,7480.0,291.01,291.02,290.62,290.62,7480.0
2021-07-12 14:50:00,290.62,290.65,290.31,290.31,9124.0,290.62,290.65,290.31,290.31,9124.0
2021-07-12 15:00:00,290.37,291.07,290.36,290.99,9800.0,290.37,291.07,290.36,290.99,9800.0
2021-07-12 15:10:00,291.06,291.11,290.89,291.05,8045.0,291.06,291.11,290.89,291.05,8045.0
2021-07-12 15:20:00,291.05,291.53,290.95,291.44,16881.0,291.05,291.53,290.95,291.44,16881.0
2021-07-12 15:30:00,291.43,291.87,291.12,291.79,19708.0,291.43,291.87,291.12,291.79,19708.0
2021-07-12 15:40:00,291.78,292.19,291.62,292.03,23167.0,291.78,292.19,291.62,292.03,23167.0
2021-07-12 15:50:00,292.22,292.35,291.66,291.93,59959.0,292.22,292.35,291.66,291.93,59959.0
2021-07-13 09:30:00,292.45,293.76,290.93,291.38,20385.0,292.45,293.76,290.93,291.38,20385.0
2021-07-13 09:40:00,291.42,292.24,291.15,291.37,10337.0,291.42,292.24,291.15,291.37,10337.0
2021-07-13 09:50:00,291.36,293.0,291.16,292.61,8340.0,291.36,293.0,291.16,292.61,8340.0
2021-07-13 10:00:00,292.59,293.6,292.52,293.08,8429.0,292.59,293.6,292.52,293.08,8429.0
2021-07-13 10:10:00,292.83,293.35,292.37,292.51,8764.0,292.83,293.35,292.37,292.51,8764.0
2021-07-13 10:20:00,292.42,292.88,292.21,292.64,6074.0,292.42,292.88,292.21,292.64,6074.0
2021-07-13 10:30:00,292.55,293.62,292.4,293.47,5162.0,292.55,293.62,292.4,293.47,5162.0
2021-07-13 10:40:00,293.46,294.14,293.11,293.98,14155.0,293.46,294.14,293.11,293.98,14155.0
2021-07-13 10:50:00,294.05,294.66,293.93,294.46,21278.0,294.05,294.66,293.93,294.46,21278.0
2021-07-13 11:00:00,294.49,294.94,294.34,294.63,10171.0,294.49,294.94,294.34,294.63,10171.0
2021-07-13 11:10:00,294.73,295.06,294.46,294.86,7875.0,294.73,295.06,294.46,294.86,7875.0
2021-07-13 11:20:00,294.82,295.5,294.76,295.36,7161.0,294.82,295.5,294.76,295.36,7161.0
2021-07-13 11:30:00,295.5,295.76,294.94,295.16,9376.0,295.5,295.76,294.94,295.16,9376.0
2021-07-13 11:40:00,295.21,295.27,294.92,295.26,2702.0,295.21,295.27,294.92,295.26,2702.0
2021-07-13 11:50:00,295.27,295.99,295.07,295.87,8506.0,295.27,295.99,295.07,295.87,8506.0
2021-07-13 12:00:00,295.81,295.96,295.61,295.9,7023.0,295.81,295.96,295.61,295.9,7023.0
2021-07-13 12:10:00,295.81,296.39,295.52,296.38,12503.0,295.81,296.39,295.52,296.38,12503.0
2021-07-13 12:20:00,296.31,296.5,296.06,296.48,5892.0,296.31,296.5,296.06,296.48,5892.0
2021-07-13 12:30:00,296.44,296.8,296.34,296.8,6902.0,296.44,296.8,296.34,296.8,6902.0
2021-07-13 12:40:00,296.7,296.8,296.59,296.6,5733.0,296.7,296.8,296.59,296.6,5733.0
2021-07-13 12:50:00,296.65,296.65,296.41,296.57,6400.0,296.65,296.65,296.41,296.57,6400.0
2021-07-13 13:00:00,296.56,296.56,296.05,296.27,19803.0,296.56,296.56,296.05,296.27,19803.0
2021-07-13 13:10:00,296.26,296.58,295.59,295.6,10453.0,296.26,296.58,295.59,295.6,10453.0
2021-07-13 13:20:00,295.51,295.58,295.04,295.46,30029.0,295.51,295.58,295.04,295.46,30029.0
2021-07-13 13:30:00,295.33,295.42,294.78,295.0,8979.0,295.33,295.42,294.78,295.0,8979.0
2021-07-13 13:40:00,295.11,295.5,294.62,295.43,9277.0,295.11,295.5,294.62,295.43,9277.0
2021-07-13 13:50:00,295.36,295.49,295.02,295.33,12500.0,295.36,295.49,295.02,295.33,12500.0
2021-07-13 14:00:00,295.3,295.5,294.61,295.43,17208.0,295.3,295.5,294.61,295.43,17208.0
2021-07-13 14:10:00,295.54,295.78,295.38,295.45,16997.0,295.54,295.78,295.38,295.45,16997.0
2021-07-13 14:20:00,295.54,296.62,295.54,296.22,9661.0,295.54,296.62,295.54,296.22,9661.0
2021-07-13 14:30:00,296.22,296.49,296.02,296.07,8311.0,296.22,296.49,296.02,296.07,8311.0
2021-07-13 14:40:00,296.13,296.33,295.77,296.33,17358.0,296.13,296.33,295.77,296.33,17358.0
2021-07-13 14:50:00,296.29,296.85,296.11,296.85,14328.0,296.29,296.85,296.11,296.85,14328.0
2021-07-13 15:00:00,296.68,296.84,296.6,296.68,13430.0,296.68,296.84,296.6,296.68,13430.0
2021-07-13 15:10:00,296.69,296.73,296.32,296.63,9084.0,296.69,296.73,296.32,296.63,9084.0
2021-07-13 15:20:00,296.72,297.13,296.42,296.5,19058.0,296.72,297.13,296.42,296.5,19058.0
2021-07-13 15:30:00,296.54,296.89,296.14,296.82,15840.0,296.54,296.89,296.14,296.82,15840.0
2021-07-13 15:40:00,296.81,297.22,296.16,296.36,17385.0,296.81,297.22,296.16,296.36,17385.0
2021-07-13 15:50:00,296.36,296.94,295.84,296.64,92142.0,296.36,296.94,295.84,296.64,92142.0
2021-07-14 09:30:00,297.94,299.64,297.23,297.94,21571.0,297.94,299.64,297.23,297.94,21571.0
2021-07-14 09:40:00,297.98,298.98,297.41,298.84,8162.0,297.98,298.98,297.41,298.84,8162.0
2021-07-14 09:50:00,298.86,299.03,298.47,298.62,6278.0,298.86,299.03,298.47,298.62,6278.0
2021-07-14 10:00:00,298.84,300.5,298.63,299.95,15742.0,298.84,300.5,298.63,299.95,15742.0
2021-07-14 10:10:00,300.03,300.73,299.58,299.84,15993.0,300.03,300.73,299.58,299.84,15993.0
2021-07-14 10:20:00,299.83,300.0,299.37,299.61,17739.0,299.83,300.0,299.37,299.61,17739.0
2021-07-14 10:30:00,299.89,300.02,298.67,299.61,5905.0,299.89,300.02,298.67,299.61,5905.0
2021-07-14 10:40:00,299.45,299.75,299.04,299.35,2483.0,299.45,299.75,299.04,299.35,2483.0
2021-07-14 10:50:00,299.26,299.5,298.88,299.0,4281.0,299.26,299.5,298.88,299.0,4281.0
2021-07-14 11:00:00,299.07,299.28,298.58,298.81,5212.0,299.07,299.28,298.58,298.81,5212.0
2021-07-14 11:10:00,298.75,298.78,297.91,298.12,8844.0,298.75,298.78,297.91,298.12,8844.0
2021-07-14 11:20:00,298.21,298.78,297.29,297.29,8670.0,298.21,298.78,297.29,297.29,8670.0
2021-07-14 11:30:00,297.2,297.45,296.94,296.99,5311.0,297.2,297.45,296.94,296.99,5311.0
2021-07-14 11:40:00,297.01,297.11,296.29,296.74,6964.0,297.01,297.11,296.29,296.74,6964.0
2021-07-14 11:50:00,296.64,296.97,296.17,296.17,4236.0,296.64,296.97,296.17,296.17,4236.0
2021-07-14 12:00:00,296.26,297.04,296.14,297.04,7301.0,296.26,297.04,296.14,297.04,7301.0
2021-07-14 12:10:00,296.81,296.89,296.48,296.82,3497.0,296.81,296.89,296.48,296.82,3497.0
2021-07-14 12:20:00,296.98,297.25,296.72,297.07,4073.0,296.98,297.25,296.72,297.07,4073.0
2021-07-14 12:30:00,297.22,297.72,297.06,297.72,9264.0,297.22,297.72,297.06,297.72,9264.0
2021-07-14 12:40:00,297.75,298.14,297.75,297.91,4056.0,297.75,298.14,297.75,297.91,4056.0
2021-07-14 12:50:00,297.94,298.36,297.84,298.27,4238.0,297.94,298.36,297.84,298.27,4238.0
2021-07-14 13:00:00,298.21,298.57,298.12,298.28,8650.0,298.21,298.57,298.12,298.28,8650.0
2021-07-14 13:10:00,298.25,298.46,298.0,298.03,8009.0,298.25,298.46,298.0,298.03,8009.0
2021-07-14 13:20:00,297.87,297.95,296.34,296.54,26963.0,297.87,297.95,296.34,296.54,26963.0
2021-07-14 13:30:00,296.5,297.1,296.5,297.04,20541.0,296.5,297.1,296.5,297.04,20541.0
2021-07-14 13:40:00,297.04,297.28,296.8,296.84,19871.0,297.04,297.28,296.8,296.84,19871.0
2021-07-14 13:50:00,296.84,296.95,296.16,296.57,10584.0,296.84,296.95,296.16,296.57,10584.0
2021-07-14 14:00:00,296.42,296.95,296.42,296.72,9336.0,296.42,296.95,296.42,296.72,9336.0
2021-07-14 14:10:00,296.72,297.34,296.6,297.17,4031.0,296.72,297.34,296.6,297.17,4031.0
2021-07-14 14:20:00,297.26,297.74,297.26,297.6,6010.0,297.26,297.74,297.26,297.6,6010.0
2021-07-14 14:30:00,297.52,298.3,297.51,298.1,7289.0,297.52,298.3,297.51,298.1,7289.0
2021-07-14 14:40:00,297.81,298.59,297.69,298.13,17888.0,297.81,298.59,297.69,298.13,17888.0
2021-07-14 14:50:00,298.2,298.51,297.95,298.29,7610.0,298.2,298.51,297.95,298.29,7610.0
2021-07-14 15:00:00,298.15,298.15,297.77,298.03,6409.0,298.15,298.15,297.77,298.03,6409.0
2021-07-14 15:10:00,298.09,298.22,297.26,297.26,6856.0,298.09,298.22,297.26,297.26,6856.0
2021-07-14 15:20:00,297.27,297.41,296.81,297.01,8637.0,297.27,297.41,296.81,297.01,8637.0
2021-07-14 15:30:00,297.01,297.89,296.93,297.48,13591.0,297.01,297.89,296.93,297.48,13591.0
2021-07-14 15:40:00,297.48,298.03,297.35,297.97,20693.0,297.48,298.03,297.35,297.97,20693.0
2021-07-14 15:50:00,297.94,297.94,296.67,297.09,99374.0,297.94,297.94,296.67,297.09,99374.0
2021-07-15 09:30:00,297.48,298.0,293.44,293.52,24287.0,297.48,298.0,293.44,293.52,24287.0
2021-07-15 09:40:00,293.91,294.57,292.51,294.57,8214.0,293.91,294.57,292.51,294.57,8214.0
2021-07-15 09:50:00,294.28,295.45,294.28,294.8,6029.0,294.28,295.45,294.28,294.8,6029.0
2021-07-15 10:00:00,295.01,295.41,294.58,295.41,3429.0,295.01,295.41,294.58,295.41,3429.0
2021-07-15 10:10:00,295.25,295.25,293.62,293.62,2873.0,295.25,295.25,293.62,293.62,2873.0
2021-07-15 10:20:00,293.45,293.9,292.05,292.54,5466.0,293.45,293.9,292.05,292.54,5466.0
2021-07-15 10:30:00,292.51,294.12,292.51,294.12,3537.0,292.51,294.12,292.51,294.12,3537.0
2021-07-15 10:40:00,294.2,294.2,292.38,292.62,6134.0,294.2,294.2,292.38,292.62,6134.0
2021-07-15 10:50:00,292.68,294.09,292.57,293.62,5289.0,292.68,294.09,292.57,293.62,5289.0
2021-07-15 11:00:00,293.78,294.84,293.05,294.22,7492.0,293.78,294.84,293.05,294.22,7492.0
2021-07-15 11:10:00,294.37,295.16,294.16,295.16,5144.0,294.37,295.16,294.16,295.16,5144.0
2021-07-15 11:20:00,295.07,295.69,295.0,295.56,4312.0,295.07,295.69,295.0,295.56,4312.0
2021-07-15 11:30:00,295.51,295.72,294.86,294.86,7411.0,295.51,295.72,294.86,294.86,7411.0
2021-07-15 11:40:00,294.9,295.32,294.68,294.75,4676.0,294.9,295.32,294.68,294.75,4676.0
2021-07-15 11:50:00,294.51,294.62,294.15,294.38,3256.0,294.51,294.62,294.15,294.38,3256.0
2021-07-15 12:00:00,294.32,294.65,293.82,294.06,8839.0,294.32,294.65,293.82,294.06,8839.0
2021-07-15 12:10:00,293.78,294.59,293.69,294.59,7482.0,293.78,294.59,293.69,294.59,7482.0
2021-07-15 12:20:00,294.67,295.19,294.39,294.93,15231.0,294.67,295.19,294.39,294.93,15231.0
2021-07-15 12:30:00,294.88,295.72,294.84,295.61,6655.0,294.88,295.72,294.84,295.61,6655.0
2021-07-15 12:40:00,295.63,295.99,295.4,295.67,4867.0,295.63,295.99,295.4,295.67,4867.0
2021-07-15 12:50:00,295.86,296.1,295.44,295.82,8327.0,295.86,296.1,295.44,295.82,8327.0
2021-07-15 13:00:00,295.73,295.73,294.99,295.26,5685.0,295.73,295.73,294.99,295.26,5685.0
2021-07-15 13:10:00,295.08,295.11,294.3,294.38,10879.0,295.08,295.11,294.3,294.38,10879.0
2021-07-15 13:20:00,294.36,294.99,294.35,294.9,6982.0,294.36,294.99,294.35,294.9,6982.0
2021-07-15 13:30:00,294.8,294.8,293.62,293.62,6048.0,294.8,294.8,293.62,293.62,6048.0
2021-07-15 13:40:00,293.41,293.64,293.02,293.46,4160.0,293.41,293.64,293.02,293.46,4160.0
2021-07-15 13:50:00,293.43,293.55,292.71,292.75,3900.0,293.43,293.55,292.71,292.75,3900.0
2021-07-15 14:00:00,292.75,293.72,292.75,293.38,12009.0,292.75,293.72,292.75,293.38,12009.0
2021-07-15 14:10:00,293.3,293.46,292.91,293.34,5355.0,293.3,293.46,292.91,293.34,5355.0
2021-07-15 14:20:00,293.35,293.71,293.3,293.33,3529.0,293.35,293.71,293.3,293.33,3529.0
2021-07-15 14:30:00,293.33,293.64,293.22,293.47,3763.0,293.33,293.64,293.22,293.47,3763.0
2021-07-15 14:40:00,293.36,293.65,293.14,293.65,6779.0,293.36,293.65,293.14,293.65,6779.0
2021-07-15 14:50:00,293.68,294.41,293.68,294.17,4583.0,293.68,294.41,293.68,294.17,4583.0
2021-07-15 15:00:00,294.06,294.38,293.96,294.12,9434.0,294.06,294.38,293.96,294.12,9434.0
2021-07-15 15:10:00,293.99,294.11,293.54,293.75,4261.0,293.99,294.11,293.54,293.75,4261.0
2021-07-15 15:20:00,293.84,294.67,293.62,294.19,11847.0,293.84,294.67,293.62,294.19,11847.0
2021-07-15 15:30:00,294.25,295.12,294.08,294.08,14625.0,294.25,295.12,294.08,294.08,14625.0
2021-07-15 15:40:00,294.17,294.5,293.83,294.29,17428.0,294.17,294.5,293.83,294.29,17428.0
2021-07-15 15:50:00,294.4,295.08,294.28,294.79,63736.0,294.4,295.08,294.28,294.79,63736.0
2021-07-16 09:30:00,296.78,297.63,296.11,296.41,41122.0,296.78,297.63,296.11,296.41,41122.0
2021-07-16 09:40:00,296.28,297.35,296.27,297.1,6182.0,296.28,297.35,296.27,297.1,6182.0
2021-07-16 09:50:00,297.06,297.27,296.25,296.72,5600.0,297.06,297.27,296.25,296.72,5600.0
2021-07-16 10:00:00,296.35,296.96,295.84,295.84,5820.0,296.35,296.96,295.84,295.84,5820.0
2021-07-16 10:10:00,295.74,296.09,295.4,295.77,3604.0,295.74,296.09,295.4,295.77,3604.0
2021-07-16 10:20:00,295.65,295.87,294.79,295.23,16230.0,295.65,295.87,294.79,295.23,16230.0
2021-07-16 10:30:00,295.66,296.9,295.66,296.76,7315.0,295.66,296.9,295.66,296.76,7315.0
2021-07-16 10:40:00,296.93,297.26,296.44,296.83,9398.0,296.93,297.26,296.44,296.83,9398.0
2021-07-16 10:50:00,297.05,297.08,295.65,295.65,5050.0,297.05,297.08,295.65,295.65,5050.0
2021-07-16 11:00:00,296.16,296.16,294.76,294.87,3766.0,296.16,296.16,294.76,294.87,3766.0
2021-07-16 11:10:00,294.8,295.21,294.52,294.84,4231.0,294.8,295.21,294.52,294.84,4231.0
2021-07-16 11:20:00,294.84,295.0,294.53,294.66,1821.0,294.84,295.0,294.53,294.66,1821.0
2021-07-16 11:30:00,294.36,295.32,294.36,295.24,3892.0,294.36,295.32,294.36,295.24,3892.0
2021-07-16 11:40:00,295.12,295.12,294.36,295.03,6426.0,295.12,295.12,294.36,295.03,6426.0
2021-07-16 11:50:00,295.01,295.78,294.94,295.61,3563.0,295.01,295.78,294.94,295.61,3563.0
2021-07-16 12:00:00,295.7,296.31,295.61,296.31,2618.0,295.7,296.31,295.61,296.31,2618.0
2021-07-16 12:10:00,296.26,296.74,296.14,296.7,7372.0,296.26,296.74,296.14,296.7,7372.0
2021-07-16 12:20:00,296.66,296.67,296.2,296.34,4383.0,296.66,296.67,296.2,296.34,4383.0
2021-07-16 12:30:00,296.5,296.82,296.2,296.31,5846.0,296.5,296.82,296.2,296.31,5846.0
2021-07-16 12:40:00,296.37,296.37,295.94,295.94,4187.0,296.37,296.37,295.94,295.94,4187.0
2021-07-16 12:50:00,295.84,296.17,295.65,295.65,3360.0,295.84,296.17,295.65,295.65,3360.0
2021-07-16 13:00:00,295.82,296.2,295.81,295.9,3991.0,295.82,296.2,295.81,295.9,3991.0
2021-07-16 13:10:00,295.96,296.21,295.78,296.13,5558.0,295.96,296.21,295.78,296.13,5558.0
2021-07-16 13:20:00,296.13,296.15,295.67,295.67,2804.0,296.13,296.15,295.67,295.67,2804.0
2021-07-16 13:30:00,295.78,295.78,295.36,295.57,3446.0,295.78,295.78,295.36,295.57,3446.0
2021-07-16 13:40:00,295.52,295.53,295.12,295.46,3039.0,295.52,295.53,295.12,295.46,3039.0
2021-07-16 13:50:00,295.39,295.48,295.26,295.32,2188.0,295.39,295.48,295.26,295.32,2188.0
2021-07-16 14:00:00,295.25,295.25,294.53,294.83,3187.0,295.25,295.25,294.53,294.83,3187.0
2021-07-16 14:10:00,294.82,295.14,294.56,295.07,4255.0,294.82,295.14,294.56,295.07,4255.0
2021-07-16 14:20:00,294.99,295.18,294.63,294.63,5295.0,294.99,295.18,294.63,294.63,5295.0
2021-07-16 14:30:00,294.5,294.83,294.31,294.81,5796.0,294.5,294.83,294.31,294.81,5796.0
2021-07-16 14:40:00,294.72,294.82,294.45,294.45,2397.0,294.72,294.82,294.45,294.45,2397.0
2021-07-16 14:50:00,294.48,294.85,294.41,294.55,4315.0,294.48,294.85,294.41,294.55,4315.0
2021-07-16 15:00:00,294.68,294.68,294.31,294.4,3120.0,294.68,294.68,294.31,294.4,3120.0
2021-07-16 15:10:00,294.47,294.76,294.17,294.76,6425.0,294.47,294.76,294.17,294.76,6425.0
2021-07-16 15:20:00,294.66,294.75,294.21,294.22,4336.0,294.66,294.75,294.21,294.22,4336.0
2021-07-16 15:30:00,294.12,294.12,293.61,293.69,10866.0,294.12,294.12,293.61,293.69,10866.0
2021-07-16 15:40:00,293.69,293.94,293.08,293.27,16438.0,293.69,293.94,293.08,293.27,16438.0
2021-07-16 15:50:00,293.28,293.78,293.11,293.4,64121.0,293.28,293.78,293.11,293.4,64121.0
2021-07-19 09:30:00,289.58,290.0,287.3,288.06,45972.0,289.58,290.0,287.3,288.06,45972.0
2021-07-19 09:40:00,287.7,289.87,287.32,288.69,14008.0,287.7,289.87,287.32,288.69,14008.0
2021-07-19 09:50:00,288.28,288.3,286.6,286.98,9575.0,288.28,288.3,286.6,286.98,9575.0
2021-07-19 10:00:00,286.59,286.96,285.71,286.24,12772.0,286.59,286.96,285.71,286.24,12772.0
2021-07-19 10:10:00,285.71,286.27,285.2,285.94,5113.0,285.71,286.27,285.2,285.94,5113.0
2021-07-19 10:20:00,286.16,286.24,285.44,285.98,12851.0,286.16,286.24,285.44,285.98,12851.0
2021-07-19 10:30:00,285.75,286.01,284.89,285.74,11513.0,285.75,286.01,284.89,285.74,11513.0
2021-07-19 10:40:00,285.84,286.04,285.16,285.6,17303.0,285.84,286.04,285.16,285.6,17303.0
2021-07-19 10:50:00,285.63,286.46,285.43,286.19,31124.0,285.63,286.46,285.43,286.19,31124.0
2021-07-19 11:00:00,286.0,287.79,285.94,287.31,21371.0,286.0,287.79,285.94,287.31,21371.0
2021-07-19 11:10:00,287.38,287.55,287.16,287.39,9404.0,287.38,287.55,287.16,287.39,9404.0
2021-07-19 11:20:00,287.51,289.21,287.43,288.95,20170.0,287.51,289.21,287.43,288.95,20170.0
2021-07-19 11:30:00,288.95,289.95,288.4,288.4,15863.0,288.95,289.95,288.4,288.4,15863.0
2021-07-19 11:40:00,288.66,288.97,288.35,288.61,4503.0,288.66,288.97,288.35,288.61,4503.0
2021-07-19 11:50:00,288.88,289.14,288.45,288.45,6342.0,288.88,289.14,288.45,288.45,6342.0
2021-07-19 12:00:00,288.3,288.45,287.54,287.54,5560.0,288.3,288.45,287.54,287.54,5560.0
2021-07-19 12:10:00,287.48,288.02,287.3,287.84,4010.0,287.48,288.02,287.3,287.84,4010.0
2021-07-19 12:20:00,287.38,287.95,287.38,287.57,2029.0,287.38,287.95,287.38,287.57,2029.0
2021-07-19 12:30:00,287.37,287.65,286.73,286.73,7274.0,287.37,287.65,286.73,286.73,7274.0
2021-07-19 12:40:00,286.69,286.84,286.08,286.1,4822.0,286.69,286.84,286.08,286.1,4822.0
2021-07-19 12:50:00,286.0,286.13,285.6,285.79,5695.0,286.0,286.13,285.6,285.79,5695.0
2021-07-19 13:00:00,285.7,286.44,285.7,286.32,8670.0,285.7,286.44,285.7,286.32,8670.0
2021-07-19 13:10:00,286.1,286.36,285.91,286.0,7118.0,286.1,286.36,285.91,286.0,7118.0
2021-07-19 13:20:00,286.03,286.1,285.37,285.37,3605.0,286.03,286.1,285.37,285.37,3605.0
2021-07-19 13:30:00,285.1,285.27,284.85,285.09,5299.0,285.1,285.27,284.85,285.09,5299.0
2021-07-19 13:40:00,284.96,285.19,284.79,284.87,9741.0,284.96,285.19,284.79,284.87,9741.0
2021-07-19 13:50:00,284.59,285.2,284.44,284.44,4330.0,284.59,285.2,284.44,284.44,4330.0
2021-07-19 14:00:00,284.63,285.44,284.42,285.34,14099.0,284.63,285.44,284.42,285.34,14099.0
2021-07-19 14:10:00,285.45,286.04,285.44,286.0,4630.0,285.45,286.04,285.44,286.0,4630.0
2021-07-19 14:20:00,286.14,286.74,286.06,286.73,6370.0,286.14,286.74,286.06,286.73,6370.0
2021-07-19 14:30:00,286.65,286.65,285.6,285.68,8432.0,286.65,286.65,285.6,285.68,8432.0
2021-07-19 14:40:00,285.63,285.99,285.49,285.94,4927.0,285.63,285.99,285.49,285.94,4927.0
2021-07-19 14:50:00,285.89,286.21,285.5,285.66,6828.0,285.89,286.21,285.5,285.66,6828.0
2021-07-19 15:00:00,285.66,285.99,285.58,285.93,5254.0,285.66,285.99,285.58,285.93,5254.0
2021-07-19 15:10:00,285.89,286.21,285.51,285.63,9128.0,285.89,286.21,285.51,285.63,9128.0
2021-07-19 15:20:00,285.61,285.96,285.46,285.74,12489.0,285.61,285.96,285.46,285.74,12489.0
2021-07-19 15:30:00,285.75,286.22,285.74,286.12,20656.0,285.75,286.22,285.74,286.12,20656.0
2021-07-19 15:40:00,286.17,286.5,285.85,286.08,25391.0,286.17,286.5,285.85,286.08,25391.0
2021-07-19 15:50:00,286.13,287.45,285.95,287.45,89508.0,286.13,287.45,285.95,287.45,89508.0
2021-07-20 09:30:00,287.9,288.06,286.11,286.54,16020.0,287.9,288.06,286.11,286.54,16020.0
2021-07-20 09:40:00,286.55,288.76,285.92,288.17,7957.0,286.55,288.76,285.92,288.17,7957.0
2021-07-20 09:50:00,288.26,288.48,287.7,288.48,18530.0,288.26,288.48,287.7,288.48,18530.0
2021-07-20 10:00:00,288.38,288.47,287.76,287.88,9392.0,288.38,288.47,287.76,287.88,9392.0
2021-07-20 10:10:00,288.0,288.48,287.58,288.2,23548.0,288.0,288.48,287.58,288.2,23548.0
2021-07-20 10:20:00,288.25,290.11,288.16,290.0,20485.0,288.25,290.11,288.16,290.0,20485.0
2021-07-20 10:30:00,289.92,291.29,289.77,291.0,10925.0,289.92,291.29,289.77,291.0,10925.0
2021-07-20 10:40:00,291.02,291.37,290.65,291.24,7367.0,291.02,291.37,290.65,291.24,7367.0
2021-07-20 10:50:00,291.46,293.12,291.24,292.3,12873.0,291.46,293.12,291.24,292.3,12873.0
2021-07-20 11:00:00,292.3,293.0,291.98,292.47,7075.0,292.3,293.0,291.98,292.47,7075.0
2021-07-20 11:10:00,292.37,293.28,292.31,292.97,7107.0,292.37,293.28,292.31,292.97,7107.0
2021-07-20 11:20:00,293.08,293.99,292.84,293.61,9904.0,293.08,293.99,292.84,293.61,9904.0
2021-07-20 11:30:00,293.88,294.01,293.16,294.01,19025.0,293.88,294.01,293.16,294.01,19025.0
2021-07-20 11:40:00,293.89,294.42,293.87,293.97,9502.0,293.89,294.42,293.87,293.97,9502.0
2021-07-20 11:50:00,294.01,294.04,293.77,294.0,5826.0,294.01,294.04,293.77,294.0,5826.0
2021-07-20 12:00:00,293.92,294.93,293.92,294.69,8197.0,293.92,294.93,293.92,294.69,8197.0
2021-07-20 12:10:00,294.8,294.87,294.55,294.87,18980.0,294.8,294.87,294.55,294.87,18980.0
2021-07-20 12:20:00,294.86,294.96,294.45,294.73,5892.0,294.86,294.96,294.45,294.73,5892.0
2021-07-20 12:30:00,294.89,295.65,294.86,295.61,9388.0,294.89,295.65,294.86,295.61,9388.0
2021-07-20 12:40:00,295.65,295.88,295.28,295.75,14183.0,295.65,295.88,295.28,295.75,14183.0
2021-07-20 12:50:00,295.75,296.13,295.61,295.99,6592.0,295.75,296.13,295.61,295.99,6592.0
2021-07-20 13:00:00,295.98,295.98,295.2,295.34,7611.0,295.98,295.98,295.2,295.34,7611.0
2021-07-20 13:10:00,295.3,296.09,295.29,296.06,7948.0,295.3,296.09,295.29,296.06,7948.0
2021-07-20 13:20:00,296.16,296.79,296.16,296.72,12105.0,296.16,296.79,296.16,296.72,12105.0
2021-07-20 13:30:00,296.67,296.69,296.35,296.68,7105.0,296.67,296.69,296.35,296.68,7105.0
2021-07-20 13:40:00,296.62,296.9,296.51,296.9,16814.0,296.62,296.9,296.51,296.9,16814.0
2021-07-20 13:50:00,296.86,297.69,296.82,297.66,9377.0,296.86,297.69,296.82,297.66,9377.0
2021-07-20 14:00:00,297.61,297.77,297.31,297.42,8812.0,297.61,297.77,297.31,297.42,8812.0
2021-07-20 14:10:00,297.41,297.95,297.41,297.88,9484.0,297.41,297.95,297.41,297.88,9484.0
2021-07-20 14:20:00,297.88,298.37,297.51,298.31,12069.0,297.88,298.37,297.51,298.31,12069.0
2021-07-20 14:30:00,298.27,298.58,298.23,298.33,10753.0,298.27,298.58,298.23,298.33,10753.0
2021-07-20 14:40:00,298.43,298.64,297.88,298.2,10308.0,298.43,298.64,297.88,298.2,10308.0
2021-07-20 14:50:00,298.18,298.52,298.16,298.34,5557.0,298.18,298.52,298.16,298.34,5557.0
2021-07-20 15:00:00,298.19,298.53,297.78,297.92,9560.0,298.19,298.53,297.78,297.92,9560.0
2021-07-20 15:10:00,297.95,298.45,297.91,298.07,9950.0,297.95,298.45,297.91,298.07,9950.0
2021-07-20 15:20:00,298.06,298.52,297.97,298.36,17542.0,298.06,298.52,297.97,298.36,17542.0
2021-07-20 15:30:00,298.34,298.34,297.66,297.72,25447.0,298.34,298.34,297.66,297.72,25447.0
2021-07-20 15:40:00,297.7,297.72,296.46,296.99,37226.0,297.7,297.72,296.46,296.99,37226.0
2021-07-20 15:50:00,297.37,297.45,296.02,296.06,121029.0,297.37,297.45,296.02,296.06,121029.0
2021-07-21 09:30:00,295.11,296.29,294.42,295.37,27624.0,295.11,296.29,294.42,295.37,27624.0
2021-07-21 09:40:00,295.38,296.02,294.46,295.85,6172.0,295.38,296.02,294.46,295.85,6172.0
2021-07-21 09:50:00,295.96,297.69,295.58,297.64,10282.0,295.96,297.69,295.58,297.64,10282.0
2021-07-21 10:00:00,297.52,297.52,296.35,297.12,5209.0,297.52,297.52,296.35,297.12,5209.0
2021-07-21 10:10:00,297.1,297.76,296.99,297.61,4738.0,297.1,297.76,296.99,297.61,4738.0
2021-07-21 10:20:00,297.84,298.39,297.46,297.84,6063.0,297.84,298.39,297.46,297.84,6063.0
2021-07-21 10:30:00,297.76,298.2,297.5,297.5,4861.0,297.76,298.2,297.5,297.5,4861.0
2021-07-21 10:40:00,297.72,297.94,296.91,297.08,3465.0,297.72,297.94,296.91,297.08,3465.0
2021-07-21 10:50:00,296.97,297.37,296.97,297.29,5154.0,296.97,297.37,296.97,297.29,5154.0
2021-07-21 11:00:00,297.48,298.3,297.47,298.3,5392.0,297.48,298.3,297.47,298.3,5392.0
2021-07-21 11:10:00,298.33,298.37,297.89,298.24,7808.0,298.33,298.37,297.89,298.24,7808.0
2021-07-21 11:20:00,298.19,298.7,297.97,298.49,7407.0,298.19,298.7,297.97,298.49,7407.0
2021-07-21 11:30:00,298.49,299.04,298.41,298.8,12008.0,298.49,299.04,298.41,298.8,12008.0
2021-07-21 11:40:00,298.82,298.98,298.49,298.98,4510.0,298.82,298.98,298.49,298.98,4510.0
2021-07-21 11:50:00,298.87,299.6,298.66,299.6,5908.0,298.87,299.6,298.66,299.6,5908.0
2021-07-21 12:00:00,299.73,299.73,298.99,299.25,5333.0,299.73,299.73,298.99,299.25,5333.0
2021-07-21 12:10:00,299.14,299.15,298.7,298.71,4056.0,299.14,299.15,298.7,298.71,4056.0
2021-07-21 12:20:00,298.71,299.0,298.46,299.0,7024.0,298.71,299.0,298.46,299.0,7024.0
2021-07-21 12:30:00,299.01,299.11,298.7,298.71,4712.0,299.01,299.11,298.7,298.71,4712.0
2021-07-21 12:40:00,298.75,298.75,298.42,298.56,4985.0,298.75,298.75,298.42,298.56,4985.0
2021-07-21 12:50:00,298.58,298.88,298.21,298.28,3932.0,298.58,298.88,298.21,298.28,3932.0
2021-07-21 13:00:00,298.45,298.45,297.56,297.86,8120.0,298.45,298.45,297.56,297.86,8120.0
2021-07-21 13:10:00,297.87,298.23,297.84,298.23,2900.0,297.87,298.23,297.84,298.23,2900.0
2021-07-21 13:20:00,298.31,298.98,298.31,298.86,3900.0,298.31,298.98,298.31,298.86,3900.0
2021-07-21 13:30:00,298.63,298.76,298.25,298.38,2950.0,298.63,298.76,298.25,298.38,2950.0
2021-07-21 13:40:00,298.45,299.57,298.45,299.57,5102.0,298.45,299.57,298.45,299.57,5102.0
2021-07-21 13:50:00,299.48,299.69,299.24,299.55,6790.0,299.48,299.69,299.24,299.55,6790.0
2021-07-21 14:00:00,299.54,299.74,299.28,299.56,6004.0,299.54,299.74,299.28,299.56,6004.0
2021-07-21 14:10:00,299.66,300.0,299.1,299.45,24903.0,299.66,300.0,299.1,299.45,24903.0
2021-07-21 14:20:00,299.57,300.21,299.51,300.03,7957.0,299.57,300.21,299.51,300.03,7957.0
2021-07-21 14:30:00,300.0,300.18,299.85,299.95,10006.0,300.0,300.18,299.85,299.95,10006.0
2021-07-21 14:40:00,299.91,300.29,299.9,299.98,7013.0,299.91,300.29,299.9,299.98,7013.0
2021-07-21 14:50:00,300.07,300.47,300.07,300.4,7804.0,300.07,300.47,300.07,300.4,7804.0
2021-07-21 15:00:00,300.39,300.7,300.18,300.69,9828.0,300.39,300.7,300.18,300.69,9828.0
2021-07-21 15:10:00,300.73,301.37,300.67,301.27,18572.0,300.73,301.37,300.67,301.27,18572.0
2021-07-21 15:20:00,301.24,301.3,300.62,300.83,14393.0,301.24,301.3,300.62,300.83,14393.0
2021-07-21 15:30:00,300.91,301.42,300.64,300.75,16620.0,300.91,301.42,300.64,300.75,16620.0
2021-07-21 15:40:00,300.78,301.05,300.65,300.78,20129.0,300.78,301.05,300.65,300.78,20129.0
2021-07-21 15:50:00,300.72,302.11,300.65,301.77,88921.0,300.72,302.11,300.65,301.77,88921.0
2021-07-22 09:30:00,302.87,304.91,302.05,304.91,21835.0,302.87,304.91,302.05,304.91,21835.0
2021-07-22 09:40:00,304.42,305.05,303.63,303.7,7518.0,304.42,305.05,303.63,303.7,7518.0
2021-07-22 09:50:00,303.51,304.35,302.98,304.3,4392.0,303.51,304.35,302.98,304.3,4392.0
2021-07-22 10:00:00,304.26,305.5,304.26,305.28,14852.0,304.26,305.5,304.26,305.28,14852.0
2021-07-22 10:10:00,305.28,306.38,305.18,305.98,16569.0,305.28,306.38,305.18,305.98,16569.0
2021-07-22 10:20:00,305.99,306.17,305.12,305.77,8311.0,305.99,306.17,305.12,305.77,8311.0
2021-07-22 10:30:00,305.6,306.17,305.49,306.05,3164.0,305.6,306.17,305.49,306.05,3164.0
2021-07-22 10:40:00,306.1,306.66,306.08,306.53,7133.0,306.1,306.66,306.08,306.53,7133.0
2021-07-22 10:50:00,306.6,306.6,306.2,306.6,7128.0,306.6,306.6,306.2,306.6,7128.0
2021-07-22 11:00:00,306.53,306.62,305.87,306.0,11933.0,306.53,306.62,305.87,306.0,11933.0
2021-07-22 11:10:00,306.06,306.08,304.55,304.62,21558.0,306.06,306.08,304.55,304.62,21558.0
2021-07-22 11:20:00,304.66,306.15,304.65,306.15,14274.0,304.66,306.15,304.65,306.15,14274.0
2021-07-22 11:30:00,306.22,306.27,305.93,306.18,3784.0,306.22,306.27,305.93,306.18,3784.0
2021-07-22 11:40:00,306.23,307.22,306.23,307.13,21307.0,306.23,307.22,306.23,307.13,21307.0
2021-07-22 11:50:00,307.22,307.26,307.0,307.16,6745.0,307.22,307.26,307.0,307.16,6745.0
2021-07-22 12:00:00,307.3,307.3,306.34,306.44,14240.0,307.3,307.3,306.34,306.44,14240.0
2021-07-22 12:10:00,306.35,307.04,306.3,306.6,7133.0,306.35,307.04,306.3,306.6,7133.0
2021-07-22 12:20:00,306.52,306.66,306.28,306.55,7416.0,306.52,306.66,306.28,306.55,7416.0
2021-07-22 12:30:00,306.39,306.53,306.13,306.38,25688.0,306.39,306.53,306.13,306.38,25688.0
2021-07-22 12:40:00,306.38,306.74,306.35,306.56,9159.0,306.38,306.74,306.35,306.56,9159.0
2021-07-22 12:50:00,306.6,307.14,306.59,307.14,4448.0,306.6,307.14,306.59,307.14,4448.0
2021-07-22 13:00:00,307.12,308.4,307.01,308.08,31686.0,307.12,308.4,307.01,308.08,31686.0
2021-07-22 13:10:00,308.18,308.32,307.88,308.29,7150.0,308.18,308.32,307.88,308.29,7150.0
2021-07-22 13:20:00,308.21,308.3,307.87,308.12,11690.0,308.21,308.3,307.87,308.12,11690.0
2021-07-22 13:30:00,308.17,308.46,307.94,308.22,11735.0,308.17,308.46,307.94,308.22,11735.0
2021-07-22 13:40:00,308.3,308.3,307.89,308.02,7397.0,308.3,308.3,307.89,308.02,7397.0
2021-07-22 13:50:00,308.03,308.15,307.71,307.71,6062.0,308.03,308.15,307.71,307.71,6062.0
2021-07-22 14:00:00,307.63,307.75,307.21,307.21,7202.0,307.63,307.75,307.21,307.21,7202.0
2021-07-22 14:10:00,307.38,307.91,307.26,307.82,8613.0,307.38,307.91,307.26,307.82,8613.0
2021-07-22 14:20:00,307.88,308.15,307.82,308.0,7440.0,307.88,308.15,307.82,308.0,7440.0
2021-07-22 14:30:00,308.03,308.21,307.87,308.01,5625.0,308.03,308.21,307.87,308.01,5625.0
2021-07-22 14:40:00,308.06,308.17,307.77,308.09,10894.0,308.06,308.17,307.77,308.09,10894.0
2021-07-22 14:50:00,308.23,308.43,308.06,308.38,8263.0,308.23,308.43,308.06,308.38,8263.0
2021-07-22 15:00:00,308.28,308.47,308.23,308.33,8295.0,308.28,308.47,308.23,308.33,8295.0
2021-07-22 15:10:00,308.28,308.59,308.13,308.55,14565.0,308.28,308.59,308.13,308.55,14565.0
2021-07-22 15:20:00,308.57,309.3,308.48,309.2,20296.0,308.57,309.3,308.48,309.2,20296.0
2021-07-22 15:30:00,309.25,309.33,307.95,307.99,33965.0,309.25,309.33,307.95,307.99,33965.0
2021-07-22 15:40:00,307.96,308.09,307.42,307.9,27294.0,307.96,308.09,307.42,307.9,27294.0
2021-07-22 15:50:00,307.86,308.84,307.64,308.52,68774.0,307.86,308.84,307.64,308.52,68774.0
2021-07-23 09:30:00,309.53,311.62,309.3,310.59,56584.0,309.53,311.62,309.3,310.59,56584.0
2021-07-23 09:40:00,310.7,311.67,309.83,311.44,17073.0,310.7,311.67,309.83,311.44,17073.0
2021-07-23 09:50:00,311.3,313.02,311.29,313.0,19719.0,311.3,313.02,311.29,313.0,19719.0
2021-07-23 10:00:00,312.99,313.45,312.5,312.99,26323.0,312.99,313.45,312.5,312.99,26323.0
2021-07-23 10:10:00,312.97,314.42,312.76,313.69,27809.0,312.97,314.42,312.76,313.69,27809.0
2021-07-23 10:20:00,313.41,313.71,312.7,312.88,14569.0,313.41,313.71,312.7,312.88,14569.0
2021-07-23 10:30:00,313.02,313.34,312.45,312.68,7744.0,313.02,313.34,312.45,312.68,7744.0
2021-07-23 10:40:00,312.55,312.95,312.17,312.85,13612.0,312.55,312.95,312.17,312.85,13612.0
2021-07-23 10:50:00,312.86,313.87,312.86,313.0,12591.0,312.86,313.87,312.86,313.0,12591.0
2021-07-23 11:00:00,312.92,313.32,312.85,313.13,5827.0,312.92,313.32,312.85,313.13,5827.0
2021-07-23 11:10:00,313.13,313.71,313.04,313.71,6499.0,313.13,313.71,313.04,313.71,6499.0
2021-07-23 11:20:00,313.71,314.37,313.46,313.99,13576.0,313.71,314.37,313.46,313.99,13576.0
2021-07-23 11:30:00,314.06,314.4,313.9,314.06,10092.0,314.06,314.4,313.9,314.06,10092.0
2021-07-23 11:40:00,313.97,314.79,313.94,314.79,12695.0,313.97,314.79,313.94,314.79,12695.0
2021-07-23 11:50:00,314.69,314.92,314.06,314.58,7529.0,314.69,314.92,314.06,314.58,7529.0
2021-07-23 12:00:00,314.6,314.72,314.35,314.64,8108.0,314.6,314.72,314.35,314.64,8108.0
2021-07-23 12:10:00,314.62,314.74,314.27,314.47,10818.0,314.62,314.74,314.27,314.47,10818.0
2021-07-23 12:20:00,314.44,314.61,314.05,314.05,13950.0,314.44,314.61,314.05,314.05,13950.0
2021-07-23 12:30:00,314.27,314.74,313.92,313.99,15098.0,314.27,314.74,313.92,313.99,15098.0
2021-07-23 12:40:00,313.91,314.02,313.54,313.85,7638.0,313.91,314.02,313.54,313.85,7638.0
2021-07-23 12:50:00,313.83,313.87,313.24,313.36,11810.0,313.83,313.87,313.24,313.36,11810.0
2021-07-23 13:00:00,313.32,313.39,312.43,312.58,12567.0,313.32,313.39,312.43,312.58,12567.0
2021-07-23 13:10:00,312.64,313.86,312.57,313.86,6836.0,312.64,313.86,312.57,313.86,6836.0
2021-07-23 13:20:00,313.94,314.62,313.94,314.25,14767.0,313.94,314.62,313.94,314.25,14767.0
2021-07-23 13:30:00,314.25,314.26,313.76,313.95,7368.0,314.25,314.26,313.76,313.95,7368.0
2021-07-23 13:40:00,313.85,313.85,313.18,313.23,7606.0,313.85,313.85,313.18,313.23,7606.0
2021-07-23 13:50:00,313.18,313.36,312.52,312.52,7054.0,313.18,313.36,312.52,312.52,7054.0
2021-07-23 14:00:00,312.69,313.37,312.68,313.13,13266.0,312.69,313.37,312.68,313.13,13266.0
2021-07-23 14:10:00,313.11,313.18,312.52,312.6,10703.0,313.11,313.18,312.52,312.6,10703.0
2021-07-23 14:20:00,312.58,312.74,312.42,312.44,6107.0,312.58,312.74,312.42,312.44,6107.0
2021-07-23 14:30:00,312.34,312.39,312.05,312.38,4554.0,312.34,312.39,312.05,312.38,4554.0
2021-07-23 14:40:00,312.33,312.47,312.15,312.16,4748.0,312.33,312.47,312.15,312.16,4748.0
2021-07-23 14:50:00,312.25,312.27,312.19,312.27,1912.0,312.25,312.27,312.19,312.27,1912.0
2021-07-23 15:00:00,312.24,312.32,312.07,312.32,7032.0,312.24,312.32,312.07,312.32,7032.0
2021-07-23 15:10:00,312.27,312.58,312.25,312.54,8079.0,312.27,312.58,312.25,312.54,8079.0
2021-07-23 15:20:00,312.6,312.67,312.33,312.54,10247.0,312.6,312.67,312.33,312.54,10247.0
2021-07-23 15:30:00,312.5,312.77,312.34,312.69,14782.0,312.5,312.77,312.34,312.69,14782.0
2021-07-23 15:40:00,312.63,312.7,312.34,312.5,40063.0,312.63,312.7,312.34,312.5,40063.0
2021-07-23 15:50:00,312.44,313.19,312.43,312.49,73806.0,312.44,313.19,312.43,312.49,73806.0
2021-07-26 09:30:00,312.09,312.09,310.0,310.59,29912.0,312.09,312.09,310.0,310.59,29912.0
2021-07-26 09:40:00,310.78,311.79,310.59,311.46,12930.0,310.78,311.79,310.59,311.46,12930.0
2021-07-26 09:50:00,311.62,312.18,311.09,312.13,7425.0,311.62,312.18,311.09,312.13,7425.0
2021-07-26 10:00:00,312.05,312.43,311.09,311.4,10031.0,312.05,312.43,311.09,311.4,10031.0
2021-07-26 10:10:00,311.22,311.45,310.48,310.69,8389.0,311.22,311.45,310.48,310.69,8389.0
2021-07-26 10:20:00,310.65,310.78,310.25,310.66,4024.0,310.65,310.78,310.25,310.66,4024.0
2021-07-26 10:30:00,310.43,311.62,310.3,311.25,9043.0,310.43,311.62,310.3,311.25,9043.0
2021-07-26 10:40:00,311.4,311.4,310.43,310.74,8594.0,311.4,311.4,310.43,310.74,8594.0
2021-07-26 10:50:00,310.49,311.41,310.47,311.1,9046.0,310.49,311.41,310.47,311.1,9046.0
2021-07-26 11:00:00,311.03,311.31,309.81,310.28,24437.0,311.03,311.31,309.81,310.28,24437.0
2021-07-26 11:10:00,310.09,311.71,309.93,311.63,11005.0,310.09,311.71,309.93,311.63,11005.0
2021-07-26 11:20:00,311.46,311.57,311.14,311.54,5639.0,311.46,311.57,311.14,311.54,5639.0
2021-07-26 11:30:00,311.63,312.11,311.49,311.93,9550.0,311.63,312.11,311.49,311.93,9550.0
2021-07-26 11:40:00,311.96,312.26,311.91,312.19,6853.0,311.96,312.26,311.91,312.19,6853.0
2021-07-26 11:50:00,312.25,312.52,311.95,312.51,7219.0,312.25,312.52,311.95,312.51,7219.0
2021-07-26 12:00:00,312.57,313.06,312.45,312.83,13553.0,312.57,313.06,312.45,312.83,13553.0
2021-07-26 12:10:00,312.77,312.82,312.42,312.54,9765.0,312.77,312.82,312.42,312.54,9765.0
2021-07-26 12:20:00,312.55,312.82,312.44,312.64,7472.0,312.55,312.82,312.44,312.64,7472.0
2021-07-26 12:30:00,312.53,312.55,311.84,312.28,5462.0,312.53,312.55,311.84,312.28,5462.0
2021-07-26 12:40:00,312.18,312.18,311.37,311.67,4213.0,312.18,312.18,311.37,311.67,4213.0
2021-07-26 12:50:00,311.59,312.11,311.51,312.04,4309.0,311.59,312.11,311.51,312.04,4309.0
2021-07-26 13:00:00,312.09,312.32,311.83,312.31,7818.0,312.09,312.32,311.83,312.31,7818.0
2021-07-26 13:10:00,312.32,312.6,312.21,312.46,15124.0,312.32,312.6,312.21,312.46,15124.0
2021-07-26 13:20:00,312.51,313.33,312.49,313.33,19415.0,312.51,313.33,312.49,313.33,19415.0
2021-07-26 13:30:00,313.27,313.27,312.5,312.92,7650.0,313.27,313.27,312.5,312.92,7650.0
2021-07-26 13:40:00,312.65,313.14,312.65,312.95,6311.0,312.65,313.14,312.65,312.95,6311.0
2021-07-26 13:50:00,313.05,313.1,312.7,312.94,9128.0,313.05,313.1,312.7,312.94,9128.0
2021-07-26 14:00:00,312.94,313.58,312.93,313.48,8657.0,312.94,313.58,312.93,313.48,8657.0
2021-07-26 14:10:00,313.52,313.53,312.94,313.17,7409.0,313.52,313.53,312.94,313.17,7409.0
2021-07-26 14:20:00,313.09,313.26,313.06,313.16,3530.0,313.09,313.26,313.06,313.16,3530.0
2021-07-26 14:30:00,312.96,313.15,312.85,312.9,4095.0,312.96,313.15,312.85,312.9,4095.0
2021-07-26 14:40:00,313.08,313.18,312.95,313.07,1300.0,313.08,313.18,312.95,313.07,1300.0
2021-07-26 14:50:00,313.1,313.1,312.9,312.9,4825.0,313.1,313.1,312.9,312.9,4825.0
2021-07-26 15:00:00,312.82,313.18,312.82,312.99,14459.0,312.82,313.18,312.82,312.99,14459.0
2021-07-26 15:10:00,313.02,313.19,312.97,312.97,3461.0,313.02,313.19,312.97,312.97,3461.0
2021-07-26 15:20:00,313.25,313.68,313.2,313.54,10453.0,313.25,313.68,313.2,313.54,10453.0
2021-07-26 15:30:00,313.5,313.51,313.2,313.46,13714.0,313.5,313.51,313.2,313.46,13714.0
2021-07-26 15:40:00,313.48,313.5,313.0,313.07,22993.0,313.48,313.5,313.0,313.07,22993.0
2021-07-26 15:50:00,313.15,313.96,313.09,313.62,75507.0,313.15,313.96,313.09,313.62,75507.0
2021-07-27 09:30:00,314.04,314.37,312.8,313.67,19702.0,314.04,314.37,312.8,313.67,19702.0
2021-07-27 09:40:00,313.83,314.0,312.26,312.27,7939.0,313.83,314.0,312.26,312.27,7939.0
2021-07-27 09:50:00,312.45,312.56,311.57,311.74,6190.0,312.45,312.56,311.57,311.74,6190.0
2021-07-27 10:00:00,311.83,312.46,310.83,310.84,7097.0,311.83,312.46,310.83,310.84,7097.0
2021-07-27 10:10:00,310.82,311.17,310.0,310.61,7773.0,310.82,311.17,310.0,310.61,7773.0
2021-07-27 10:20:00,310.92,311.09,310.29,310.53,4839.0,310.92,311.09,310.29,310.53,4839.0
2021-07-27 10:30:00,310.48,310.48,307.75,307.86,5958.0,310.48,310.48,307.75,307.86,5958.0
2021-07-27 10:40:00,307.89,307.97,307.38,307.85,6329.0,307.89,307.97,307.38,307.85,6329.0
2021-07-27 10:50:00,307.76,307.85,306.52,307.77,11505.0,307.76,307.85,306.52,307.77,11505.0
2021-07-27 11:00:00,307.68,308.13,307.41,307.66,11597.0,307.68,308.13,307.41,307.66,11597.0
2021-07-27 11:10:00,307.8,308.1,306.09,306.28,19296.0,307.8,308.1,306.09,306.28,19296.0
2021-07-27 11:20:00,306.21,306.63,305.84,306.63,9491.0,306.21,306.63,305.84,306.63,9491.0
2021-07-27 11:30:00,306.6,306.6,305.53,305.89,5134.0,306.6,306.6,305.53,305.89,5134.0
2021-07-27 11:40:00,305.77,306.65,305.55,306.35,6938.0,305.77,306.65,305.55,306.35,6938.0
2021-07-27 11:50:00,306.28,306.63,306.1,306.47,9090.0,306.28,306.63,306.1,306.47,9090.0
2021-07-27 12:00:00,306.45,306.45,305.1,305.86,19034.0,306.45,306.45,305.1,305.86,19034.0
2021-07-27 12:10:00,305.99,306.5,305.88,306.5,12471.0,305.99,306.5,305.88,306.5,12471.0
2021-07-27 12:20:00,306.28,306.73,306.28,306.7,2200.0,306.28,306.73,306.28,306.7,2200.0
2021-07-27 12:30:00,306.33,306.62,305.77,306.46,4505.0,306.33,306.62,305.77,306.46,4505.0
2021-07-27 12:40:00,306.57,306.94,306.48,306.62,2136.0,306.57,306.94,306.48,306.62,2136.0
2021-07-27 12:50:00,306.71,306.85,305.83,306.01,7739.0,306.71,306.85,305.83,306.01,7739.0
2021-07-27 13:00:00,306.32,306.32,305.74,305.94,2971.0,306.32,306.32,305.74,305.94,2971.0
2021-07-27 13:10:00,305.9,305.9,304.67,304.68,12009.0,305.9,305.9,304.67,304.68,12009.0
2021-07-27 13:20:00,304.69,305.02,304.31,304.98,21603.0,304.69,305.02,304.31,304.98,21603.0
2021-07-27 13:30:00,304.83,305.5,304.78,305.47,20820.0,304.83,305.5,304.78,305.47,20820.0
2021-07-27 13:40:00,305.42,305.49,304.49,304.6,15566.0,305.42,305.49,304.49,304.6,15566.0
2021-07-27 13:50:00,304.63,305.35,304.59,305.22,13720.0,304.63,305.35,304.59,305.22,13720.0
2021-07-27 14:00:00,305.13,306.43,305.13,306.38,3570.0,305.13,306.43,305.13,306.38,3570.0
2021-07-27 14:10:00,306.35,307.54,306.22,307.54,10755.0,306.35,307.54,306.22,307.54,10755.0
2021-07-27 14:20:00,307.57,308.44,307.57,307.9,18015.0,307.57,308.44,307.57,307.9,18015.0
2021-07-27 14:30:00,307.84,308.12,307.76,307.8,5142.0,307.84,308.12,307.76,307.8,5142.0
2021-07-27 14:40:00,307.93,308.28,307.72,308.06,4100.0,307.93,308.28,307.72,308.06,4100.0
2021-07-27 14:50:00,308.17,308.99,308.04,308.8,21889.0,308.17,308.99,308.04,308.8,21889.0
2021-07-27 15:00:00,308.83,308.91,308.3,308.88,30061.0,308.83,308.91,308.3,308.88,30061.0
2021-07-27 15:10:00,308.82,308.82,307.64,307.79,15157.0,308.82,308.82,307.64,307.79,15157.0
2021-07-27 15:20:00,307.81,308.01,307.62,307.63,13261.0,307.81,308.01,307.62,307.63,13261.0
2021-07-27 15:30:00,307.64,307.82,307.38,307.38,11017.0,307.64,307.82,307.38,307.38,11017.0
2021-07-27 15:40:00,307.38,307.83,307.16,307.61,34966.0,307.38,307.83,307.16,307.61,34966.0
2021-07-27 15:50:00,307.66,308.45,307.01,308.36,100599.0,307.66,308.45,307.01,308.36,100599.0
2021-07-28 09:30:00,309.68,311.0,308.92,309.3,19532.0,309.68,311.0,308.92,309.3,19532.0
2021-07-28 09:40:00,308.72,308.84,306.07,306.07,22210.0,308.72,308.84,306.07,306.07,22210.0
2021-07-28 09:50:00,306.36,307.85,306.08,307.65,29148.0,306.36,307.85,306.08,307.65,29148.0
2021-07-28 10:00:00,307.49,308.76,307.3,308.36,10859.0,307.49,308.76,307.3,308.36,10859.0
2021-07-28 10:10:00,308.37,309.33,308.37,309.21,4110.0,308.37,309.33,308.37,309.21,4110.0
2021-07-28 10:20:00,309.28,310.25,308.99,310.06,7110.0,309.28,310.25,308.99,310.06,7110.0
2021-07-28 10:30:00,310.16,310.19,309.25,309.62,8465.0,310.16,310.19,309.25,309.62,8465.0
2021-07-28 10:40:00,309.57,309.67,308.58,309.67,14888.0,309.57,309.67,308.58,309.67,14888.0
2021-07-28 10:50:00,309.66,310.7,309.66,309.87,4712.0,309.66,310.7,309.66,309.87,4712.0
2021-07-28 11:00:00,309.88,310.25,309.47,309.85,5875.0,309.88,310.25,309.47,309.85,5875.0
2021-07-28 11:10:00,309.94,310.48,309.93,310.2,4899.0,309.94,310.48,309.93,310.2,4899.0
2021-07-28 11:20:00,310.25,310.25,309.7,309.85,2300.0,310.25,310.25,309.7,309.85,2300.0
2021-07-28 11:30:00,309.87,310.68,309.62,310.38,4627.0,309.87,310.68,309.62,310.38,4627.0
2021-07-28 11:40:00,310.29,310.77,310.19,310.35,6147.0,310.29,310.77,310.19,310.35,6147.0
2021-07-28 11:50:00,310.4,311.25,310.24,311.25,5509.0,310.4,311.25,310.24,311.25,5509.0
2021-07-28 12:00:00,311.15,312.31,311.15,312.22,7937.0,311.15,312.31,311.15,312.22,7937.0
2021-07-28 12:10:00,312.01,312.39,311.98,312.15,14867.0,312.01,312.39,311.98,312.15,14867.0
2021-07-28 12:20:00,312.1,312.29,311.67,312.02,20132.0,312.1,312.29,311.67,312.02,20132.0
2021-07-28 12:30:00,312.06,312.36,311.77,311.84,3933.0,312.06,312.36,311.77,311.84,3933.0
2021-07-28 12:40:00,311.84,312.15,311.83,311.98,3429.0,311.84,312.15,311.83,311.98,3429.0
2021-07-28 12:50:00,312.0,312.52,311.92,312.52,6530.0,312.0,312.52,311.92,312.52,6530.0
2021-07-28 13:00:00,312.44,312.56,312.18,312.37,10400.0,312.44,312.56,312.18,312.37,10400.0
2021-07-28 13:10:00,312.39,312.55,311.86,311.96,10692.0,312.39,312.55,311.86,311.96,10692.0
2021-07-28 13:20:00,311.94,312.39,311.76,312.39,12313.0,311.94,312.39,311.76,312.39,12313.0
2021-07-28 13:30:00,312.29,312.31,311.82,311.88,9128.0,312.29,312.31,311.82,311.88,9128.0
2021-07-28 13:40:00,311.88,312.77,311.87,312.72,12039.0,311.88,312.77,311.87,312.72,12039.0
2021-07-28 13:50:00,312.6,312.71,312.41,312.71,14195.0,312.6,312.71,312.41,312.71,14195.0
2021-07-28 14:00:00,312.6,313.46,311.44,313.24,27441.0,312.6,313.46,311.44,313.24,27441.0
2021-07-28 14:10:00,313.52,314.0,313.36,313.88,22629.0,313.52,314.0,313.36,313.88,22629.0
2021-07-28 14:20:00,313.78,314.1,313.4,313.44,13049.0,313.78,314.1,313.4,313.44,13049.0
2021-07-28 14:30:00,313.44,313.57,312.48,313.17,12746.0,313.44,313.57,312.48,313.17,12746.0
2021-07-28 14:40:00,313.17,313.56,312.9,313.31,8611.0,313.17,313.56,312.9,313.31,8611.0
2021-07-28 14:50:00,313.4,313.57,312.52,312.74,9039.0,313.4,313.57,312.52,312.74,9039.0
2021-07-28 15:00:00,312.87,313.14,312.43,312.69,8403.0,312.87,313.14,312.43,312.69,8403.0
2021-07-28 15:10:00,312.73,313.34,312.73,313.09,11877.0,312.73,313.34,312.73,313.09,11877.0
2021-07-28 15:20:00,313.07,313.34,312.83,313.14,8898.0,313.07,313.34,312.83,313.14,8898.0
2021-07-28 15:30:00,313.15,313.59,313.12,313.12,13470.0,313.15,313.59,313.12,313.12,13470.0
2021-07-28 15:40:00,313.11,313.29,313.02,313.29,22120.0,313.11,313.29,313.02,313.29,22120.0
2021-07-28 15:50:00,313.34,313.71,312.82,313.15,82132.0,313.34,313.71,312.82,313.15,82132.0
2021-07-29 09:30:00,313.43,316.61,312.68,316.38,34733.0,313.43,316.61,312.68,316.38,34733.0
2021-07-29 09:40:00,316.5,317.27,316.0,316.58,16303.0,316.5,317.27,316.0,316.58,16303.0
2021-07-29 09:50:00,316.68,318.0,316.68,317.77,7097.0,316.68,318.0,316.68,317.77,7097.0
2021-07-29 10:00:00,317.9,319.99,317.85,319.15,48123.0,317.9,319.99,317.85,319.15,48123.0
2021-07-29 10:10:00,319.2,320.94,319.03,320.43,44144.0,319.2,320.94,319.03,320.43,44144.0
2021-07-29 10:20:00,320.34,321.59,319.48,321.5,21535.0,320.34,321.59,319.48,321.5,21535.0
2021-07-29 10:30:00,321.72,321.93,319.92,320.02,17517.0,321.72,321.93,319.92,320.02,17517.0
2021-07-29 10:40:00,320.1,320.45,318.69,319.09,32863.0,320.1,320.45,318.69,319.09,32863.0
2021-07-29 10:50:00,318.98,320.77,318.98,320.3,15027.0,318.98,320.77,318.98,320.3,15027.0
2021-07-29 11:00:00,320.2,320.49,318.89,319.35,21611.0,320.2,320.49,318.89,319.35,21611.0
2021-07-29 11:10:00,319.42,320.23,319.23,320.23,20772.0,319.42,320.23,319.23,320.23,20772.0
2021-07-29 11:20:00,320.44,321.86,320.36,321.41,26912.0,320.44,321.86,320.36,321.41,26912.0
2021-07-29 11:30:00,321.58,321.84,321.0,321.19,16346.0,321.58,321.84,321.0,321.19,16346.0
2021-07-29 11:40:00,321.21,322.0,321.15,321.99,19136.0,321.21,322.0,321.15,321.99,19136.0
2021-07-29 11:50:00,322.09,322.31,321.01,321.07,9467.0,322.09,322.31,321.01,321.07,9467.0
2021-07-29 12:00:00,321.23,321.87,320.98,321.82,14052.0,321.23,321.87,320.98,321.82,14052.0
2021-07-29 12:10:00,321.96,322.68,321.96,322.31,11837.0,321.96,322.68,321.96,322.31,11837.0
2021-07-29 12:20:00,322.22,322.26,321.75,322.01,9112.0,322.22,322.26,321.75,322.01,9112.0
2021-07-29 12:30:00,322.06,322.28,321.57,321.77,14381.0,322.06,322.28,321.57,321.77,14381.0
2021-07-29 12:40:00,321.57,321.57,320.63,321.11,10675.0,321.57,321.57,320.63,321.11,10675.0
2021-07-29 12:50:00,321.2,321.35,320.16,320.16,11139.0,321.2,321.35,320.16,320.16,11139.0
2021-07-29 13:00:00,320.15,320.93,320.08,320.42,20057.0,320.15,320.93,320.08,320.42,20057.0
2021-07-29 13:10:00,320.31,320.7,319.52,319.54,10254.0,320.31,320.7,319.52,319.54,10254.0
2021-07-29 13:20:00,319.66,320.49,319.63,320.22,12116.0,319.66,320.49,319.63,320.22,12116.0
2021-07-29 13:30:00,320.28,320.64,320.18,320.44,9593.0,320.28,320.64,320.18,320.44,9593.0
2021-07-29 13:40:00,320.43,320.64,320.22,320.22,10369.0,320.43,320.64,320.22,320.22,10369.0
2021-07-29 13:50:00,320.17,320.57,319.99,320.39,12825.0,320.17,320.57,319.99,320.39,12825.0
2021-07-29 14:00:00,320.37,320.74,320.17,320.39,7890.0,320.37,320.74,320.17,320.39,7890.0
2021-07-29 14:10:00,320.29,320.59,319.76,319.76,11653.0,320.29,320.59,319.76,319.76,11653.0
2021-07-29 14:20:00,319.81,320.15,319.52,320.13,12005.0,319.81,320.15,319.52,320.13,12005.0
2021-07-29 14:30:00,320.18,320.32,319.6,319.82,12762.0,320.18,320.32,319.6,319.82,12762.0
2021-07-29 14:40:00,319.74,320.41,319.69,319.93,13094.0,319.74,320.41,319.69,319.93,13094.0
2021-07-29 14:50:00,319.86,320.15,319.68,319.73,6941.0,319.86,320.15,319.68,319.73,6941.0
2021-07-29 15:00:00,319.86,319.95,319.24,319.95,19611.0,319.86,319.95,319.24,319.95,19611.0
2021-07-29 15:10:00,320.0,320.0,319.44,319.73,10011.0,320.0,320.0,319.44,319.73,10011.0
2021-07-29 15:20:00,319.6,319.6,319.15,319.15,11318.0,319.6,319.6,319.15,319.15,11318.0
2021-07-29 15:30:00,319.2,320.01,319.13,319.81,20506.0,319.2,320.01,319.13,319.81,20506.0
2021-07-29 15:40:00,319.88,320.03,319.5,319.69,27323.0,319.88,320.03,319.5,319.69,27323.0
2021-07-29 15:50:00,319.62,320.92,319.55,320.53,132417.0,319.62,320.92,319.55,320.53,132417.0
2021-07-30 09:30:00,318.3,320.44,317.64,317.84,35746.0,318.3,320.44,317.64,317.84,35746.0
2021-07-30 09:40:00,318.25,319.94,317.83,319.45,17844.0,318.25,319.94,317.83,319.45,17844.0
2021-07-30 09:50:00,319.68,320.48,318.65,319.57,16219.0,319.68,320.48,318.65,319.57,16219.0
2021-07-30 10:00:00,319.52,321.65,319.47,320.98,31908.0,319.52,321.65,319.47,320.98,31908.0
2021-07-30 10:10:00,320.71,321.06,319.6,319.77,12807.0,320.71,321.06,319.6,319.77,12807.0
2021-07-30 10:20:00,319.95,320.03,318.96,318.96,11397.0,319.95,320.03,318.96,318.96,11397.0
2021-07-30 10:30:00,319.1,319.11,317.91,318.26,19885.0,319.1,319.11,317.91,318.26,19885.0
2021-07-30 10:40:00,318.35,319.3,317.89,317.89,16383.0,318.35,319.3,317.89,317.89,16383.0
2021-07-30 10:50:00,317.92,318.87,317.8,317.94,12758.0,317.92,318.87,317.8,317.94,12758.0
2021-07-30 11:00:00,317.8,317.92,317.0,317.74,9820.0,317.8,317.92,317.0,317.74,9820.0
2021-07-30 11:10:00,317.8,317.92,317.23,317.64,15196.0,317.8,317.92,317.23,317.64,15196.0
2021-07-30 11:20:00,317.6,318.67,317.26,318.67,8762.0,317.6,318.67,317.26,318.67,8762.0
2021-07-30 11:30:00,318.66,318.77,318.2,318.28,18262.0,318.66,318.77,318.2,318.28,18262.0
2021-07-30 11:40:00,318.36,319.19,318.12,318.94,10451.0,318.36,319.19,318.12,318.94,10451.0
2021-07-30 11:50:00,318.82,319.52,318.79,319.13,14753.0,318.82,319.52,318.79,319.13,14753.0
2021-07-30 12:00:00,319.27,319.79,319.1,319.1,19588.0,319.27,319.79,319.1,319.1,19588.0
2021-07-30 12:10:00,319.09,320.64,318.98,320.58,9990.0,319.09,320.64,318.98,320.58,9990.0
2021-07-30 12:20:00,320.48,320.48,319.84,319.94,9269.0,320.48,320.48,319.84,319.94,9269.0
2021-07-30 12:30:00,320.02,320.41,320.02,320.24,18942.0,320.02,320.41,320.02,320.24,18942.0
2021-07-30 12:40:00,320.26,320.84,320.09,320.8,12211.0,320.26,320.84,320.09,320.8,12211.0
2021-07-30 12:50:00,320.8,320.85,320.23,320.3,15940.0,320.8,320.85,320.23,320.3,15940.0
2021-07-30 13:00:00,320.32,320.32,319.87,320.09,9365.0,320.32,320.32,319.87,320.09,9365.0
2021-07-30 13:10:00,320.14,320.53,320.04,320.3,13041.0,320.14,320.53,320.04,320.3,13041.0
2021-07-30 13:20:00,320.4,320.82,320.13,320.82,10213.0,320.4,320.82,320.13,320.82,10213.0
2021-07-30 13:30:00,320.66,321.19,320.59,321.19,10933.0,320.66,321.19,320.59,321.19,10933.0
2021-07-30 13:40:00,321.23,321.49,321.15,321.3,12098.0,321.23,321.49,321.15,321.3,12098.0
2021-07-30 13:50:00,321.37,321.73,321.37,321.56,14099.0,321.37,321.73,321.37,321.56,14099.0
2021-07-30 14:00:00,321.56,321.56,320.86,321.02,12613.0,321.56,321.56,320.86,321.02,12613.0
2021-07-30 14:10:00,320.96,321.03,320.42,320.69,13643.0,320.96,321.03,320.42,320.69,13643.0
2021-07-30 14:20:00,320.67,320.67,320.06,320.15,12170.0,320.67,320.67,320.06,320.15,12170.0
2021-07-30 14:30:00,320.04,320.22,319.85,319.87,9280.0,320.04,320.22,319.85,319.87,9280.0
2021-07-30 14:40:00,319.84,320.28,319.6,320.02,8860.0,319.84,320.28,319.6,320.02,8860.0
2021-07-30 14:50:00,320.09,320.32,319.88,320.05,12814.0,320.09,320.32,319.88,320.05,12814.0
2021-07-30 15:00:00,320.11,320.55,320.11,320.49,8134.0,320.11,320.55,320.11,320.49,8134.0
2021-07-30 15:10:00,320.46,320.63,320.06,320.23,9558.0,320.46,320.63,320.06,320.23,9558.0
2021-07-30 15:20:00,320.31,320.61,319.88,320.19,16435.0,320.31,320.61,319.88,320.19,16435.0
2021-07-30 15:30:00,320.55,320.98,320.31,320.52,22776.0,320.55,320.98,320.31,320.52,22776.0
2021-07-30 15:40:00,320.55,320.99,320.28,320.88,33465.0,320.55,320.99,320.28,320.88,33465.0
2021-07-30 15:50:00,320.91,321.72,320.43,321.29,115811.0,320.91,321.72,320.43,321.29,115811.0
2021-08-02 09:30:00,321.41,323.69,321.32,322.21,44991.0,321.41,323.69,321.32,322.21,44991.0
2021-08-02 09:40:00,322.34,322.34,320.16,320.47,31128.0,322.34,322.34,320.16,320.47,31128.0
2021-08-02 09:50:00,320.44,320.7,319.15,320.54,12011.0,320.44,320.7,319.15,320.54,12011.0
2021-08-02 10:00:00,320.48,321.26,319.86,320.65,34054.0,320.48,321.26,319.86,320.65,34054.0
2021-08-02 10:10:00,320.78,322.01,320.78,321.87,26044.0,320.78,322.01,320.78,321.87,26044.0
2021-08-02 10:20:00,321.91,322.2,321.0,321.0,29234.0,321.91,322.2,321.0,321.0,29234.0
2021-08-02 10:30:00,321.04,321.87,321.03,321.43,7584.0,321.04,321.87,321.03,321.43,7584.0
2021-08-02 10:40:00,321.55,322.44,321.54,322.35,11682.0,321.55,322.44,321.54,322.35,11682.0
2021-08-02 10:50:00,322.35,323.36,322.33,323.15,13472.0,322.35,323.36,322.33,323.15,13472.0
2021-08-02 11:00:00,323.32,323.41,322.72,323.33,11576.0,323.32,323.41,322.72,323.33,11576.0
2021-08-02 11:10:00,323.13,323.27,322.71,322.81,5867.0,323.13,323.27,322.71,322.81,5867.0
2021-08-02 11:20:00,322.92,322.92,321.94,322.24,9185.0,322.92,322.92,321.94,322.24,9185.0
2021-08-02 11:30:00,322.24,322.99,322.13,322.74,8790.0,322.24,322.99,322.13,322.74,8790.0
2021-08-02 11:40:00,322.74,322.85,322.48,322.59,5196.0,322.74,322.85,322.48,322.59,5196.0
2021-08-02 11:50:00,322.69,323.47,322.66,322.84,16168.0,322.69,323.47,322.66,322.84,16168.0
2021-08-02 12:00:00,322.74,322.94,322.43,322.5,18401.0,322.74,322.94,322.43,322.5,18401.0
2021-08-02 12:10:00,322.56,322.72,322.38,322.61,7155.0,322.56,322.72,322.38,322.61,7155.0
2021-08-02 12:20:00,322.74,323.31,322.66,323.02,7041.0,322.74,323.31,322.66,323.02,7041.0
2021-08-02 12:30:00,322.91,323.67,322.87,323.67,5438.0,322.91,323.67,322.87,323.67,5438.0
2021-08-02 12:40:00,323.75,323.76,323.37,323.5,6589.0,323.75,323.76,323.37,323.5,6589.0
2021-08-02 12:50:00,323.52,323.52,322.86,323.02,7292.0,323.52,323.52,322.86,323.02,7292.0
2021-08-02 13:00:00,323.04,323.23,322.55,322.8,12196.0,323.04,323.23,322.55,322.8,12196.0
2021-08-02 13:10:00,322.97,323.24,322.97,323.13,4106.0,322.97,323.24,322.97,323.13,4106.0
2021-08-02 13:20:00,323.13,324.09,323.07,324.04,20635.0,323.13,324.09,323.07,324.04,20635.0
2021-08-02 13:30:00,324.0,324.13,323.35,323.62,10181.0,324.0,324.13,323.35,323.62,10181.0
2021-08-02 13:40:00,323.62,323.62,323.25,323.33,7925.0,323.62,323.62,323.25,323.33,7925.0
2021-08-02 13:50:00,323.33,323.69,323.1,323.61,8782.0,323.33,323.69,323.1,323.61,8782.0
2021-08-02 14:00:00,323.46,323.55,323.13,323.19,6437.0,323.46,323.55,323.13,323.19,6437.0
2021-08-02 14:10:00,323.27,323.3,322.91,322.95,5385.0,323.27,323.3,322.91,322.95,5385.0
2021-08-02 14:20:00,323.01,323.01,322.37,322.73,5900.0,323.01,323.01,322.37,322.73,5900.0
2021-08-02 14:30:00,322.61,322.75,322.39,322.5,5359.0,322.61,322.75,322.39,322.5,5359.0
2021-08-02 14:40:00,322.51,322.6,322.15,322.33,5845.0,322.51,322.6,322.15,322.33,5845.0
2021-08-02 14:50:00,322.44,322.9,322.37,322.86,5381.0,322.44,322.9,322.37,322.86,5381.0
2021-08-02 15:00:00,322.94,323.14,322.73,322.79,5238.0,322.94,323.14,322.73,322.79,5238.0
2021-08-02 15:10:00,322.82,322.92,322.35,322.35,7736.0,322.82,322.92,322.35,322.35,7736.0
2021-08-02 15:20:00,322.33,322.38,321.72,322.06,9366.0,322.33,322.38,321.72,322.06,9366.0
2021-08-02 15:30:00,321.97,322.31,321.86,321.94,14949.0,321.97,322.31,321.86,321.94,14949.0
2021-08-02 15:40:00,321.86,322.09,321.63,321.69,16540.0,321.86,322.09,321.63,321.69,16540.0
2021-08-02 15:50:00,321.78,322.25,321.55,322.07,45524.0,321.78,322.25,321.55,322.07,45524.0
2021-08-03 09:30:00,323.03,324.47,322.78,324.47,16826.0,323.03,324.47,322.78,324.47,16826.0
2021-08-03 09:40:00,324.6,324.97,324.07,324.29,7088.0,324.6,324.97,324.07,324.29,7088.0
2021-08-03 09:50:00,324.05,324.65,323.18,323.23,11111.0,324.05,324.65,323.18,323.23,11111.0
2021-08-03 10:00:00,323.4,324.14,321.78,321.96,23563.0,323.4,324.14,321.78,321.96,23563.0
2021-08-03 10:10:00,321.93,322.12,321.38,321.67,6699.0,321.93,322.12,321.38,321.67,6699.0
2021-08-03 10:20:00,321.82,322.73,321.82,322.73,6370.0,321.82,322.73,321.82,322.73,6370.0
2021-08-03 10:30:00,322.74,323.02,321.29,321.83,8182.0,322.74,323.02,321.29,321.83,8182.0
2021-08-03 10:40:00,321.76,322.19,320.85,321.95,4751.0,321.76,322.19,320.85,321.95,4751.0
2021-08-03 10:50:00,322.13,322.56,321.79,321.81,11107.0,322.13,322.56,321.79,321.81,11107.0
2021-08-03 11:00:00,321.81,323.45,321.65,322.26,48253.0,321.81,323.45,321.65,322.26,48253.0
2021-08-03 11:10:00,322.57,322.57,321.59,321.92,4182.0,322.57,322.57,321.59,321.92,4182.0
2021-08-03 11:20:00,321.69,322.36,321.58,322.32,5972.0,321.69,322.36,321.58,322.32,5972.0
2021-08-03 11:30:00,322.47,323.14,322.24,322.78,6297.0,322.47,323.14,322.24,322.78,6297.0
2021-08-03 11:40:00,323.12,325.55,323.02,325.55,28806.0,323.12,325.55,323.02,325.55,28806.0
2021-08-03 11:50:00,325.65,326.45,325.38,326.06,11318.0,325.65,326.45,325.38,326.06,11318.0
2021-08-03 12:00:00,326.26,326.65,326.02,326.35,13638.0,326.26,326.65,326.02,326.35,13638.0
2021-08-03 12:10:00,326.29,327.0,326.16,326.51,15065.0,326.29,327.0,326.16,326.51,15065.0
2021-08-03 12:20:00,326.66,326.7,325.74,325.74,9201.0,326.66,326.7,325.74,325.74,9201.0
2021-08-03 12:30:00,325.79,326.46,325.66,326.23,8845.0,325.79,326.46,325.66,326.23,8845.0
2021-08-03 12:40:00,325.96,326.49,325.51,326.49,10202.0,325.96,326.49,325.51,326.49,10202.0
2021-08-03 12:50:00,326.41,327.07,326.08,327.07,9769.0,326.41,327.07,326.08,327.07,9769.0
2021-08-03 13:00:00,327.19,327.24,326.94,327.09,7616.0,327.19,327.24,326.94,327.09,7616.0
2021-08-03 13:10:00,327.09,327.41,326.77,327.04,12561.0,327.09,327.41,326.77,327.04,12561.0
2021-08-03 13:20:00,327.02,327.26,326.79,326.87,8297.0,327.02,327.26,326.79,326.87,8297.0
2021-08-03 13:30:00,326.89,327.65,326.89,327.44,12292.0,326.89,327.65,326.89,327.44,12292.0
2021-08-03 13:40:00,327.52,327.63,327.16,327.31,10972.0,327.52,327.63,327.16,327.31,10972.0
2021-08-03 13:50:00,327.31,327.31,326.94,326.98,4150.0,327.31,327.31,326.94,326.98,4150.0
2021-08-03 14:00:00,327.08,327.42,326.61,327.3,9736.0,327.08,327.42,326.61,327.3,9736.0
2021-08-03 14:10:00,327.42,327.79,326.89,327.01,15715.0,327.42,327.79,326.89,327.01,15715.0
2021-08-03 14:20:00,327.1,327.19,326.75,326.93,5293.0,327.1,327.19,326.75,326.93,5293.0
2021-08-03 14:30:00,326.81,327.02,326.65,326.98,6100.0,326.81,327.02,326.65,326.98,6100.0
2021-08-03 14:40:00,326.97,327.09,325.91,325.92,8423.0,326.97,327.09,325.91,325.92,8423.0
2021-08-03 14:50:00,326.05,326.36,325.96,326.21,8618.0,326.05,326.36,325.96,326.21,8618.0
2021-08-03 15:00:00,326.23,326.61,326.03,326.35,12044.0,326.23,326.61,326.03,326.35,12044.0
2021-08-03 15:10:00,326.43,326.81,326.02,326.54,14567.0,326.43,326.81,326.02,326.54,14567.0
2021-08-03 15:20:00,326.48,327.89,326.48,327.6,15557.0,326.48,327.89,326.48,327.6,15557.0
2021-08-03 15:30:00,327.71,327.77,327.09,327.19,15659.0,327.71,327.77,327.09,327.19,15659.0
2021-08-03 15:40:00,327.22,327.96,327.07,327.69,20186.0,327.22,327.96,327.07,327.69,20186.0
2021-08-03 15:50:00,327.79,328.19,327.25,327.54,70771.0,327.79,328.19,327.25,327.54,70771.0
2021-08-04 09:30:00,328.0,329.53,327.34,328.41,23071.0,328.0,329.53,327.34,328.41,23071.0
2021-08-04 09:40:00,328.57,329.42,328.36,328.87,7428.0,328.57,329.42,328.36,328.87,7428.0
2021-08-04 09:50:00,328.8,329.95,327.87,329.95,16262.0,328.8,329.95,327.87,329.95,16262.0
2021-08-04 10:00:00,329.64,330.22,328.5,329.78,19316.0,329.64,330.22,328.5,329.78,19316.0
2021-08-04 10:10:00,329.59,329.7,328.44,329.37,11991.0,329.59,329.7,328.44,329.37,11991.0
2021-08-04 10:20:00,329.27,329.88,328.75,328.9,14627.0,329.27,329.88,328.75,328.9,14627.0
2021-08-04 10:30:00,328.86,328.98,327.78,328.42,23243.0,328.86,328.98,327.78,328.42,23243.0
2021-08-04 10:40:00,328.59,329.11,328.45,328.96,14860.0,328.59,329.11,328.45,328.96,14860.0
2021-08-04 10:50:00,328.88,328.89,328.42,328.54,10849.0,328.88,328.89,328.42,328.54,10849.0
2021-08-04 11:00:00,328.52,329.44,328.47,329.35,8879.0,328.52,329.44,328.47,329.35,8879.0
2021-08-04 11:10:00,329.36,329.52,328.34,328.41,19846.0,329.36,329.52,328.34,328.41,19846.0
2021-08-04 11:20:00,328.3,328.54,327.83,327.98,15689.0,328.3,328.54,327.83,327.98,15689.0
2021-08-04 11:30:00,327.98,328.09,326.32,326.32,22120.0,327.98,328.09,326.32,326.32,22120.0
2021-08-04 11:40:00,326.55,327.13,326.02,326.98,17104.0,326.55,327.13,326.02,326.98,17104.0
2021-08-04 11:50:00,326.97,327.28,326.97,327.22,7200.0,326.97,327.28,326.97,327.22,7200.0
2021-08-04 12:00:00,327.24,327.86,327.15,327.86,14390.0,327.24,327.86,327.15,327.86,14390.0
2021-08-04 12:10:00,327.91,328.36,327.84,328.18,19832.0,327.91,328.36,327.84,328.18,19832.0
2021-08-04 12:20:00,328.21,328.56,327.94,328.42,17676.0,328.21,328.56,327.94,328.42,17676.0
2021-08-04 12:30:00,328.49,328.82,328.21,328.21,25098.0,328.49,328.82,328.21,328.21,25098.0
2021-08-04 12:40:00,328.34,328.76,328.22,328.46,13615.0,328.34,328.76,328.22,328.46,13615.0
2021-08-04 12:50:00,328.44,328.54,328.12,328.12,10816.0,328.44,328.54,328.12,328.12,10816.0
2021-08-04 13:00:00,328.21,328.67,328.21,328.56,14089.0,328.21,328.67,328.21,328.56,14089.0
2021-08-04 13:10:00,328.57,329.23,328.49,329.16,18044.0,328.57,329.23,328.49,329.16,18044.0
2021-08-04 13:20:00,329.12,330.25,329.12,329.65,6835.0,329.12,330.25,329.12,329.65,6835.0
2021-08-04 13:30:00,329.69,329.77,329.09,329.47,8279.0,329.69,329.77,329.09,329.47,8279.0
2021-08-04 13:40:00,329.47,330.07,329.44,330.02,5589.0,329.47,330.07,329.44,330.02,5589.0
2021-08-04 13:50:00,330.01,330.8,329.85,330.34,10074.0,330.01,330.8,329.85,330.34,10074.0
2021-08-04 14:00:00,330.39,330.68,330.13,330.39,7600.0,330.39,330.68,330.13,330.39,7600.0
2021-08-04 14:10:00,330.34,331.03,330.28,330.69,7302.0,330.34,331.03,330.28,330.69,7302.0
2021-08-04 14:20:00,330.64,330.66,330.37,330.52,7763.0,330.64,330.66,330.37,330.52,7763.0
2021-08-04 14:30:00,330.57,330.96,330.16,330.82,8873.0,330.57,330.96,330.16,330.82,8873.0
2021-08-04 14:40:00,330.85,331.12,330.22,330.36,12044.0,330.85,331.12,330.22,330.36,12044.0
2021-08-04 14:50:00,330.44,330.5,329.85,330.34,7575.0,330.44,330.5,329.85,330.34,7575.0
2021-08-04 15:00:00,330.27,330.39,330.11,330.16,10108.0,330.27,330.39,330.11,330.16,10108.0
2021-08-04 15:10:00,330.24,330.75,330.19,330.42,10960.0,330.24,330.75,330.19,330.42,10960.0
2021-08-04 15:20:00,330.38,330.56,330.22,330.4,10866.0,330.38,330.56,330.22,330.4,10866.0
2021-08-04 15:30:00,330.34,330.39,329.7,329.78,56837.0,330.34,330.39,329.7,329.78,56837.0
2021-08-04 15:40:00,329.76,330.15,329.66,329.91,43326.0,329.76,330.15,329.66,329.91,43326.0
2021-08-04 15:50:00,329.99,330.05,329.04,329.1,104560.0,329.99,330.05,329.04,329.1,104560.0
2021-08-05 09:30:00,331.1,331.1,328.02,330.25,29311.0,331.1,331.1,328.02,330.25,29311.0
2021-08-05 09:40:00,330.09,331.5,329.42,330.48,13707.0,330.09,331.5,329.42,330.48,13707.0
2021-08-05 09:50:00,330.76,330.82,327.64,328.25,30674.0,330.76,330.82,327.64,328.25,30674.0
2021-08-05 10:00:00,328.54,328.58,327.33,327.63,15570.0,328.54,328.58,327.33,327.63,15570.0
2021-08-05 10:10:00,327.68,329.22,327.02,329.0,11160.0,327.68,329.22,327.02,329.0,11160.0
2021-08-05 10:20:00,328.91,329.09,327.48,328.38,10044.0,328.91,329.09,327.48,328.38,10044.0
2021-08-05 10:30:00,328.34,328.53,326.75,326.86,8357.0,328.34,328.53,326.75,326.86,8357.0
2021-08-05 10:40:00,326.78,328.8,326.78,328.8,6884.0,326.78,328.8,326.78,328.8,6884.0
2021-08-05 10:50:00,328.65,329.12,328.38,328.74,14898.0,328.65,329.12,328.38,328.74,14898.0
2021-08-05 11:00:00,328.69,328.72,327.62,327.87,12462.0,328.69,328.72,327.62,327.87,12462.0
2021-08-05 11:10:00,327.94,328.19,327.62,327.99,9018.0,327.94,328.19,327.62,327.99,9018.0
2021-08-05 11:20:00,328.08,329.09,328.08,328.33,12219.0,328.08,329.09,328.08,328.33,12219.0
2021-08-05 11:30:00,328.34,328.95,328.32,328.53,5942.0,328.34,328.95,328.32,328.53,5942.0
2021-08-05 11:40:00,328.24,328.67,327.68,327.78,13334.0,328.24,328.67,327.68,327.78,13334.0
2021-08-05 11:50:00,327.75,328.15,327.71,327.79,12796.0,327.75,328.15,327.71,327.79,12796.0
2021-08-05 12:00:00,327.75,327.9,327.36,327.68,15057.0,327.75,327.9,327.36,327.68,15057.0
2021-08-05 12:10:00,327.68,327.89,327.58,327.75,26898.0,327.68,327.89,327.58,327.75,26898.0
2021-08-05 12:20:00,327.88,327.92,327.28,327.35,14221.0,327.88,327.92,327.28,327.35,14221.0
2021-08-05 12:30:00,327.21,327.25,326.96,327.11,14396.0,327.21,327.25,326.96,327.11,14396.0
2021-08-05 12:40:00,327.08,327.54,326.9,327.54,11702.0,327.08,327.54,326.9,327.54,11702.0
2021-08-05 12:50:00,327.65,327.66,327.38,327.48,23329.0,327.65,327.66,327.38,327.48,23329.0
2021-08-05 13:00:00,327.55,327.85,327.45,327.78,13652.0,327.55,327.85,327.45,327.78,13652.0
2021-08-05 13:10:00,327.9,328.61,327.63,327.79,14543.0,327.9,328.61,327.63,327.79,14543.0
2021-08-05 13:20:00,327.75,328.07,327.52,327.66,17679.0,327.75,328.07,327.52,327.66,17679.0
2021-08-05 13:30:00,327.7,327.76,327.16,327.41,10318.0,327.7,327.76,327.16,327.41,10318.0
2021-08-05 13:40:00,327.46,327.68,327.37,327.57,9697.0,327.46,327.68,327.37,327.57,9697.0
2021-08-05 13:50:00,327.45,328.4,327.37,328.33,9072.0,327.45,328.4,327.37,328.33,9072.0
2021-08-05 14:00:00,328.34,328.95,328.27,328.78,16121.0,328.34,328.95,328.27,328.78,16121.0
2021-08-05 14:10:00,328.88,329.36,328.65,328.8,19487.0,328.88,329.36,328.65,328.8,19487.0
2021-08-05 14:20:00,328.8,329.24,328.76,329.24,10483.0,328.8,329.24,328.76,329.24,10483.0
2021-08-05 14:30:00,329.11,329.32,328.84,329.13,13614.0,329.11,329.32,328.84,329.13,13614.0
2021-08-05 14:40:00,329.13,329.3,328.82,329.06,9164.0,329.13,329.3,328.82,329.06,9164.0
2021-08-05 14:50:00,329.05,329.11,328.59,328.84,16307.0,329.05,329.11,328.59,328.84,16307.0
2021-08-05 15:00:00,328.68,328.76,328.42,328.5,19272.0,328.68,328.76,328.42,328.5,19272.0
2021-08-05 15:10:00,328.5,328.94,328.45,328.58,23305.0,328.5,328.94,328.45,328.58,23305.0
2021-08-05 15:20:00,328.62,328.68,328.33,328.45,17496.0,328.62,328.68,328.33,328.45,17496.0
2021-08-05 15:30:00,328.34,328.87,328.31,328.49,22555.0,328.34,328.87,328.31,328.49,22555.0
2021-08-05 15:40:00,328.49,328.65,328.15,328.59,37008.0,328.49,328.65,328.15,328.59,37008.0
2021-08-05 15:50:00,328.59,329.75,328.39,328.73,152147.0,328.59,329.75,328.39,328.73,152147.0
2021-08-06 09:30:00,327.46,329.98,326.67,329.64,21457.0,327.46,329.98,326.67,329.64,21457.0
2021-08-06 09:40:00,329.7,329.7,327.5,327.79,8641.0,329.7,329.7,327.5,327.79,8641.0
2021-08-06 09:50:00,327.55,327.78,326.78,327.78,5671.0,327.55,327.78,326.78,327.78,5671.0
2021-08-06 10:00:00,327.73,327.85,326.68,327.8,6233.0,327.73,327.85,326.68,327.8,6233.0
2021-08-06 10:10:00,327.76,328.24,326.67,327.14,5944.0,327.76,328.24,326.67,327.14,5944.0
2021-08-06 10:20:00,326.87,327.92,326.83,327.88,7078.0,326.87,327.92,326.83,327.88,7078.0
2021-08-06 10:30:00,327.82,328.32,327.76,328.1,5892.0,327.82,328.32,327.76,328.1,5892.0
2021-08-06 10:40:00,328.31,329.35,328.16,328.26,9191.0,328.31,329.35,328.16,328.26,9191.0
2021-08-06 10:50:00,328.24,329.16,327.95,328.89,6334.0,328.24,329.16,327.95,328.89,6334.0
2021-08-06 11:00:00,328.92,329.27,328.01,329.12,24289.0,328.92,329.27,328.01,329.12,24289.0
2021-08-06 11:10:00,329.13,330.23,328.88,330.06,13464.0,329.13,330.23,328.88,330.06,13464.0
2021-08-06 11:20:00,330.33,331.64,330.27,331.51,15309.0,330.33,331.64,330.27,331.51,15309.0
2021-08-06 11:30:00,331.6,331.77,331.27,331.44,7458.0,331.6,331.77,331.27,331.44,7458.0
2021-08-06 11:40:00,331.22,331.95,331.22,331.61,4455.0,331.22,331.95,331.22,331.61,4455.0
2021-08-06 11:50:00,331.76,332.32,331.35,332.3,11039.0,331.76,332.32,331.35,332.3,11039.0
2021-08-06 12:00:00,332.38,332.7,332.15,332.16,10939.0,332.38,332.7,332.15,332.16,10939.0
2021-08-06 12:10:00,332.2,332.36,331.98,331.98,2498.0,332.2,332.36,331.98,331.98,2498.0
2021-08-06 12:20:00,331.92,332.39,331.92,332.28,3763.0,331.92,332.39,331.92,332.28,3763.0
2021-08-06 12:30:00,332.38,332.75,332.15,332.54,5280.0,332.38,332.75,332.15,332.54,5280.0
2021-08-06 12:40:00,332.5,332.5,331.96,331.96,7044.0,332.5,332.5,331.96,331.96,7044.0
2021-08-06 12:50:00,331.92,332.78,331.92,332.71,4310.0,331.92,332.78,331.92,332.71,4310.0
2021-08-06 13:00:00,332.72,333.15,332.7,333.05,7102.0,332.72,333.15,332.7,333.05,7102.0
2021-08-06 13:10:00,332.81,333.07,332.67,332.92,6144.0,332.81,333.07,332.67,332.92,6144.0
2021-08-06 13:20:00,332.97,332.97,332.41,332.41,3291.0,332.97,332.97,332.41,332.41,3291.0
2021-08-06 13:30:00,332.59,333.16,332.59,333.01,6905.0,332.59,333.16,332.59,333.01,6905.0
2021-08-06 13:40:00,332.95,333.64,332.9,333.36,10857.0,332.95,333.64,332.9,333.36,10857.0
2021-08-06 13:50:00,333.34,333.53,332.86,332.99,5135.0,333.34,333.53,332.86,332.99,5135.0
2021-08-06 14:00:00,333.05,333.3,333.05,333.2,4980.0,333.05,333.3,333.05,333.2,4980.0
2021-08-06 14:10:00,333.16,333.36,332.96,333.36,6692.0,333.16,333.36,332.96,333.36,6692.0
2021-08-06 14:20:00,333.3,333.94,333.13,333.81,10813.0,333.3,333.94,333.13,333.81,10813.0
2021-08-06 14:30:00,333.75,334.06,333.47,333.57,6413.0,333.75,334.06,333.47,333.57,6413.0
2021-08-06 14:40:00,333.53,333.61,333.23,333.34,4500.0,333.53,333.61,333.23,333.34,4500.0
2021-08-06 14:50:00,333.44,333.44,332.77,332.78,6549.0,333.44,333.44,332.77,332.78,6549.0
2021-08-06 15:00:00,332.82,332.96,332.56,332.7,6524.0,332.82,332.96,332.56,332.7,6524.0
2021-08-06 15:10:00,332.76,333.03,332.72,332.72,6153.0,332.76,333.03,332.72,332.72,6153.0
2021-08-06 15:20:00,332.7,333.22,332.67,333.08,9266.0,332.7,333.22,332.67,333.08,9266.0
2021-08-06 15:30:00,333.26,333.67,333.17,333.27,13871.0,333.26,333.67,333.17,333.27,13871.0
2021-08-06 15:40:00,333.33,333.41,332.41,332.48,22509.0,333.33,333.41,332.41,332.48,22509.0
2021-08-06 15:50:00,332.43,332.93,332.04,332.91,62596.0,332.43,332.93,332.04,332.91,62596.0
2021-08-09 09:30:00,333.18,333.88,332.13,332.47,31818.0,333.18,333.88,332.13,332.47,31818.0
2021-08-09 09:40:00,332.2,333.6,331.73,332.77,7839.0,332.2,333.6,331.73,332.77,7839.0
2021-08-09 09:50:00,333.07,333.29,332.4,332.91,7703.0,333.07,333.29,332.4,332.91,7703.0
2021-08-09 10:00:00,332.88,332.88,331.66,332.19,13197.0,332.88,332.88,331.66,332.19,13197.0
2021-08-09 10:10:00,332.17,332.45,331.68,332.26,9547.0,332.17,332.45,331.68,332.26,9547.0
2021-08-09 10:20:00,332.12,332.79,332.12,332.78,5816.0,332.12,332.79,332.12,332.78,5816.0
2021-08-09 10:30:00,332.78,333.01,332.3,332.3,4975.0,332.78,333.01,332.3,332.3,4975.0
2021-08-09 10:40:00,332.26,332.33,331.55,331.66,5382.0,332.26,332.33,331.55,331.66,5382.0
2021-08-09 10:50:00,331.68,331.96,331.29,331.62,5183.0,331.68,331.96,331.29,331.62,5183.0
2021-08-09 11:00:00,331.45,331.65,330.95,331.61,4073.0,331.45,331.65,330.95,331.61,4073.0
2021-08-09 11:10:00,331.58,331.6,330.5,330.77,7257.0,331.58,331.6,330.5,330.77,7257.0
2021-08-09 11:20:00,330.66,331.67,330.29,331.67,8734.0,330.66,331.67,330.29,331.67,8734.0
2021-08-09 11:30:00,331.74,332.38,331.7,331.85,8783.0,331.74,332.38,331.7,331.85,8783.0
2021-08-09 11:40:00,331.81,332.27,331.73,332.0,4125.0,331.81,332.27,331.73,332.0,4125.0
2021-08-09 11:50:00,331.86,332.32,331.56,332.11,5134.0,331.86,332.32,331.56,332.11,5134.0
2021-08-09 12:00:00,332.34,332.78,332.25,332.55,3057.0,332.34,332.78,332.25,332.55,3057.0
2021-08-09 12:10:00,332.44,332.61,332.05,332.37,3742.0,332.44,332.61,332.05,332.37,3742.0
2021-08-09 12:20:00,332.22,332.33,331.55,331.55,4103.0,332.22,332.33,331.55,331.55,4103.0
2021-08-09 12:30:00,331.55,331.76,331.32,331.54,6231.0,331.55,331.76,331.32,331.54,6231.0
2021-08-09 12:40:00,331.55,331.74,331.09,331.74,3985.0,331.55,331.74,331.09,331.74,3985.0
2021-08-09 12:50:00,331.84,332.42,331.83,332.3,5971.0,331.84,332.42,331.83,332.3,5971.0
2021-08-09 13:00:00,332.36,332.83,332.29,332.65,4532.0,332.36,332.83,332.29,332.65,4532.0
2021-08-09 13:10:00,332.72,332.93,332.49,332.49,3520.0,332.72,332.93,332.49,332.49,3520.0
2021-08-09 13:20:00,332.66,332.66,332.48,332.54,2950.0,332.66,332.66,332.48,332.54,2950.0
2021-08-09 13:30:00,332.47,333.03,332.43,332.97,7082.0,332.47,333.03,332.43,332.97,7082.0
2021-08-09 13:40:00,333.02,333.22,333.0,333.16,2827.0,333.02,333.22,333.0,333.16,2827.0
2021-08-09 13:50:00,333.1,333.16,332.5,332.53,6237.0,333.1,333.16,332.5,332.53,6237.0
2021-08-09 14:00:00,332.53,332.53,332.03,332.16,3929.0,332.53,332.53,332.03,332.16,3929.0
2021-08-09 14:10:00,332.09,333.0,331.99,333.0,7424.0,332.09,333.0,331.99,333.0,7424.0
2021-08-09 14:20:00,332.92,333.22,332.89,333.07,6213.0,332.92,333.22,332.89,333.07,6213.0
2021-08-09 14:30:00,332.97,333.73,332.96,333.65,8275.0,332.97,333.73,332.96,333.65,8275.0
2021-08-09 14:40:00,333.65,333.67,333.35,333.36,3283.0,333.65,333.67,333.35,333.36,3283.0
2021-08-09 14:50:00,333.4,333.53,333.26,333.26,3617.0,333.4,333.53,333.26,333.26,3617.0
2021-08-09 15:00:00,333.32,333.32,332.91,333.04,4221.0,333.32,333.32,332.91,333.04,4221.0
2021-08-09 15:10:00,332.99,333.09,332.54,333.05,12817.0,332.99,333.09,332.54,333.05,12817.0
2021-08-09 15:20:00,333.04,333.08,332.51,332.91,5679.0,333.04,333.08,332.51,332.91,5679.0
2021-08-09 15:30:00,332.85,333.25,332.73,333.14,11737.0,332.85,333.25,332.73,333.14,11737.0
2021-08-09 15:40:00,333.15,333.16,332.78,332.79,11588.0,333.15,333.16,332.78,332.79,11588.0
2021-08-09 15:50:00,332.76,332.95,332.47,332.55,55145.0,332.76,332.95,332.47,332.55,55145.0
2021-08-10 09:30:00,332.85,333.99,332.32,332.77,21410.0,332.85,333.99,332.32,332.77,21410.0
2021-08-10 09:40:00,333.16,334.4,332.28,333.55,6137.0,333.16,334.4,332.28,333.55,6137.0
2021-08-10 09:50:00,334.06,335.58,333.7,335.58,21383.0,334.06,335.58,333.7,335.58,21383.0
2021-08-10 10:00:00,335.43,335.67,334.55,335.17,12868.0,335.43,335.67,334.55,335.17,12868.0
2021-08-10 10:10:00,335.1,335.54,334.45,334.45,3574.0,335.1,335.54,334.45,334.45,3574.0
2021-08-10 10:20:00,334.35,334.6,333.75,333.79,4340.0,334.35,334.6,333.75,333.79,4340.0
2021-08-10 10:30:00,333.5,333.5,331.27,331.33,5759.0,333.5,333.5,331.27,331.33,5759.0
2021-08-10 10:40:00,330.96,330.96,328.77,330.22,20609.0,330.96,330.96,328.77,330.22,20609.0
2021-08-10 10:50:00,329.71,330.12,329.06,329.83,10884.0,329.71,330.12,329.06,329.83,10884.0
2021-08-10 11:00:00,329.61,330.63,329.16,330.26,22635.0,329.61,330.63,329.16,330.26,22635.0
2021-08-10 11:10:00,330.06,331.03,329.27,329.8,9331.0,330.06,331.03,329.27,329.8,9331.0
2021-08-10 11:20:00,329.89,331.17,329.89,331.07,8502.0,329.89,331.17,329.89,331.07,8502.0
2021-08-10 11:30:00,330.97,331.71,330.86,331.5,14261.0,330.97,331.71,330.86,331.5,14261.0
2021-08-10 11:40:00,331.52,332.43,331.51,332.43,6646.0,331.52,332.43,331.51,332.43,6646.0
2021-08-10 11:50:00,332.44,334.0,332.29,333.95,16917.0,332.44,334.0,332.29,333.95,16917.0
2021-08-10 12:00:00,334.05,335.41,333.81,333.81,21249.0,334.05,335.41,333.81,333.81,21249.0
2021-08-10 12:10:00,333.96,334.15,333.52,334.12,7106.0,333.96,334.15,333.52,334.12,7106.0
2021-08-10 12:20:00,334.47,334.57,334.16,334.17,3553.0,334.47,334.57,334.16,334.17,3553.0
2021-08-10 12:30:00,333.94,333.94,333.24,333.47,7377.0,333.94,333.94,333.24,333.47,7377.0
2021-08-10 12:40:00,333.55,333.55,333.17,333.24,9123.0,333.55,333.55,333.17,333.24,9123.0
2021-08-10 12:50:00,333.14,333.21,332.81,333.03,2994.0,333.14,333.21,332.81,333.03,2994.0
2021-08-10 13:00:00,332.96,333.29,332.52,332.53,1700.0,332.96,333.29,332.52,332.53,1700.0
2021-08-10 13:10:00,332.24,332.81,332.23,332.74,6922.0,332.24,332.81,332.23,332.74,6922.0
2021-08-10 13:20:00,332.67,332.67,331.77,331.77,2900.0,332.67,332.67,331.77,331.77,2900.0
2021-08-10 13:30:00,331.58,331.8,331.5,331.61,2408.0,331.58,331.8,331.5,331.61,2408.0
2021-08-10 13:40:00,331.56,331.57,331.05,331.44,2208.0,331.56,331.57,331.05,331.44,2208.0
2021-08-10 13:50:00,331.47,331.67,331.44,331.48,3315.0,331.47,331.67,331.44,331.48,3315.0
2021-08-10 14:00:00,331.48,331.58,330.53,330.79,3114.0,331.48,331.58,330.53,330.79,3114.0
2021-08-10 14:10:00,330.69,331.47,330.52,331.47,8220.0,330.69,331.47,330.52,331.47,8220.0
2021-08-10 14:20:00,331.35,332.33,331.22,332.2,5208.0,331.35,332.33,331.22,332.2,5208.0
2021-08-10 14:30:00,332.11,332.27,331.93,332.03,2393.0,332.11,332.27,331.93,332.03,2393.0
2021-08-10 14:40:00,332.16,332.43,332.08,332.32,2250.0,332.16,332.43,332.08,332.32,2250.0
2021-08-10 14:50:00,332.27,332.52,332.22,332.52,2369.0,332.27,332.52,332.22,332.52,2369.0
2021-08-10 15:00:00,332.61,332.67,332.29,332.41,1660.0,332.61,332.67,332.29,332.41,1660.0
2021-08-10 15:10:00,332.49,332.52,331.94,332.03,4624.0,332.49,332.52,331.94,332.03,4624.0
2021-08-10 15:20:00,332.06,332.07,331.76,331.78,3405.0,332.06,332.07,331.76,331.78,3405.0
2021-08-10 15:30:00,331.78,331.82,331.45,331.55,9840.0,331.78,331.82,331.45,331.55,9840.0
2021-08-10 15:40:00,331.48,331.59,330.7,330.8,24887.0,331.48,331.59,330.7,330.8,24887.0
2021-08-10 15:50:00,330.68,331.48,330.27,331.41,62143.0,330.68,331.48,330.27,331.41,62143.0
2021-08-11 09:30:00,332.0,333.57,330.99,330.99,20945.0,332.0,333.57,330.99,330.99,20945.0
2021-08-11 09:40:00,331.03,331.48,330.25,330.88,9487.0,331.03,331.48,330.25,330.88,9487.0
2021-08-11 09:50:00,330.67,331.9,330.67,331.9,5893.0,330.67,331.9,330.67,331.9,5893.0
2021-08-11 10:00:00,332.03,332.34,331.46,331.63,5850.0,332.03,332.34,331.46,331.63,5850.0
2021-08-11 10:10:00,331.4,331.82,330.66,330.86,9249.0,331.4,331.82,330.66,330.86,9249.0
2021-08-11 10:20:00,330.84,331.46,330.58,330.58,15356.0,330.84,331.46,330.58,330.58,15356.0
2021-08-11 10:30:00,330.51,331.01,330.09,330.36,12920.0,330.51,331.01,330.09,330.36,12920.0
2021-08-11 10:40:00,330.26,330.79,330.23,330.46,6091.0,330.26,330.79,330.23,330.46,6091.0
2021-08-11 10:50:00,330.47,331.08,329.29,329.29,7380.0,330.47,331.08,329.29,329.29,7380.0
2021-08-11 11:00:00,329.18,329.47,328.2,328.8,6632.0,329.18,329.47,328.2,328.8,6632.0
2021-08-11 11:10:00,328.93,329.15,327.6,328.04,10441.0,328.93,329.15,327.6,328.04,10441.0
2021-08-11 11:20:00,328.11,328.98,328.04,328.49,8295.0,328.11,328.98,328.04,328.49,8295.0
2021-08-11 11:30:00,328.61,328.85,328.17,328.55,11550.0,328.61,328.85,328.17,328.55,11550.0
2021-08-11 11:40:00,328.26,328.39,325.35,325.37,32869.0,328.26,328.39,325.35,325.37,32869.0
2021-08-11 11:50:00,325.39,327.48,325.39,327.1,17268.0,325.39,327.48,325.39,327.1,17268.0
2021-08-11 12:00:00,327.05,328.2,326.5,327.68,11926.0,327.05,328.2,326.5,327.68,11926.0
2021-08-11 12:10:00,327.31,327.59,326.92,327.0,8405.0,327.31,327.59,326.92,327.0,8405.0
2021-08-11 12:20:00,326.93,327.95,326.93,327.46,9424.0,326.93,327.95,326.93,327.46,9424.0
2021-08-11 12:30:00,327.58,328.12,327.35,327.8,10826.0,327.58,328.12,327.35,327.8,10826.0
2021-08-11 12:40:00,327.81,328.09,327.35,327.88,12101.0,327.81,328.09,327.35,327.88,12101.0
2021-08-11 12:50:00,327.88,328.06,327.28,327.97,10620.0,327.88,328.06,327.28,327.97,10620.0
2021-08-11 13:00:00,327.99,328.77,327.68,328.56,12681.0,327.99,328.77,327.68,328.56,12681.0
2021-08-11 13:10:00,328.56,328.58,328.24,328.4,6421.0,328.56,328.58,328.24,328.4,6421.0
2021-08-11 13:20:00,328.43,329.17,328.42,329.06,8242.0,328.43,329.17,328.42,329.06,8242.0
2021-08-11 13:30:00,328.93,328.93,328.01,328.01,6889.0,328.93,328.93,328.01,328.01,6889.0
2021-08-11 13:40:00,328.01,328.14,327.75,327.85,6759.0,328.01,328.14,327.75,327.85,6759.0
2021-08-11 13:50:00,327.63,327.95,327.43,327.69,10982.0,327.63,327.95,327.43,327.69,10982.0
2021-08-11 14:00:00,327.66,328.6,327.66,328.41,10440.0,327.66,328.6,327.66,328.41,10440.0
2021-08-11 14:10:00,328.4,328.55,327.56,327.71,11144.0,328.4,328.55,327.56,327.71,11144.0
2021-08-11 14:20:00,327.71,327.94,327.55,327.9,8740.0,327.71,327.94,327.55,327.9,8740.0
2021-08-11 14:30:00,327.95,329.15,327.88,329.13,10618.0,327.95,329.15,327.88,329.13,10618.0
2021-08-11 14:40:00,328.98,329.34,328.9,328.9,18549.0,328.98,329.34,328.9,328.9,18549.0
2021-08-11 14:50:00,328.84,329.09,328.0,328.09,11688.0,328.84,329.09,328.0,328.09,11688.0
2021-08-11 15:00:00,328.09,329.34,328.09,329.0,16445.0,328.09,329.34,328.09,329.0,16445.0
2021-08-11 15:10:00,329.11,329.11,328.62,328.62,7950.0,329.11,329.11,328.62,328.62,7950.0
2021-08-11 15:20:00,328.61,328.96,328.28,328.56,24425.0,328.61,328.96,328.28,328.56,24425.0
2021-08-11 15:30:00,328.47,328.64,328.35,328.5,8392.0,328.47,328.64,328.35,328.5,8392.0
2021-08-11 15:40:00,328.55,328.68,328.34,328.5,22277.0,328.55,328.68,328.34,328.5,22277.0
2021-08-11 15:50:00,328.46,328.99,328.07,328.59,78743.0,328.46,328.99,328.07,328.59,78743.0
2021-08-12 09:30:00,327.4,328.15,325.58,326.77,25326.0,327.4,328.15,325.58,326.77,25326.0
2021-08-12 09:40:00,326.54,327.56,326.16,327.33,8804.0,326.54,327.56,326.16,327.33,8804.0
2021-08-12 09:50:00,327.18,328.22,326.74,327.94,6075.0,327.18,328.22,326.74,327.94,6075.0
2021-08-12 10:00:00,328.02,328.62,327.6,328.41,8049.0,328.02,328.62,327.6,328.41,8049.0
2021-08-12 10:10:00,328.55,329.7,328.3,329.7,8287.0,328.55,329.7,328.3,329.7,8287.0
2021-08-12 10:20:00,329.78,330.74,329.47,330.32,3601.0,329.78,330.74,329.47,330.32,3601.0
2021-08-12 10:30:00,330.42,330.83,329.97,329.97,6631.0,330.42,330.83,329.97,329.97,6631.0
2021-08-12 10:40:00,329.95,330.67,329.95,330.33,8923.0,329.95,330.67,329.95,330.33,8923.0
2021-08-12 10:50:00,330.79,331.58,330.68,331.22,6952.0,330.79,331.58,330.68,331.22,6952.0
2021-08-12 11:00:00,331.21,331.28,330.4,330.55,8089.0,331.21,331.28,330.4,330.55,8089.0
2021-08-12 11:10:00,330.52,330.8,330.08,330.67,6676.0,330.52,330.8,330.08,330.67,6676.0
2021-08-12 11:20:00,330.7,330.86,330.31,330.33,5009.0,330.7,330.86,330.31,330.33,5009.0
2021-08-12 11:30:00,330.41,331.2,330.4,331.05,3536.0,330.41,331.2,330.4,331.05,3536.0
2021-08-12 11:40:00,331.03,331.03,330.69,330.82,4960.0,331.03,331.03,330.69,330.82,4960.0
2021-08-12 11:50:00,330.89,331.46,330.65,330.79,6985.0,330.89,331.46,330.65,330.79,6985.0
2021-08-12 12:00:00,330.7,330.71,329.71,329.94,17644.0,330.7,330.71,329.71,329.94,17644.0
2021-08-12 12:10:00,329.91,330.32,329.65,329.75,6293.0,329.91,330.32,329.65,329.75,6293.0
2021-08-12 12:20:00,329.78,329.79,328.97,329.65,14769.0,329.78,329.79,328.97,329.65,14769.0
2021-08-12 12:30:00,329.72,330.53,329.71,330.31,3814.0,329.72,330.53,329.71,330.31,3814.0
2021-08-12 12:40:00,330.16,330.3,330.01,330.22,3497.0,330.16,330.3,330.01,330.22,3497.0
2021-08-12 12:50:00,330.23,330.23,329.59,330.03,10276.0,330.23,330.23,329.59,330.03,10276.0
2021-08-12 13:00:00,330.05,330.18,329.4,330.07,26140.0,330.05,330.18,329.4,330.07,26140.0
2021-08-12 13:10:00,330.09,330.14,329.8,329.84,4103.0,330.09,330.14,329.8,329.84,4103.0
2021-08-12 13:20:00,329.99,330.11,329.67,329.91,23213.0,329.99,330.11,329.67,329.91,23213.0
2021-08-12 13:30:00,329.8,330.17,329.68,329.93,13008.0,329.8,330.17,329.68,329.93,13008.0
2021-08-12 13:40:00,329.93,330.64,329.84,330.56,11309.0,329.93,330.64,329.84,330.56,11309.0
2021-08-12 13:50:00,330.63,331.0,330.35,331.0,15785.0,330.63,331.0,330.35,331.0,15785.0
2021-08-12 14:00:00,330.94,331.42,330.77,331.42,11533.0,330.94,331.42,330.77,331.42,11533.0
2021-08-12 14:10:00,331.27,331.56,330.98,331.12,12764.0,331.27,331.56,330.98,331.12,12764.0
2021-08-12 14:20:00,331.12,331.13,330.26,330.43,11038.0,331.12,331.13,330.26,330.43,11038.0
2021-08-12 14:30:00,330.48,330.6,330.3,330.33,4112.0,330.48,330.6,330.3,330.33,4112.0
2021-08-12 14:40:00,330.28,330.52,330.27,330.35,2571.0,330.28,330.52,330.27,330.35,2571.0
2021-08-12 14:50:00,330.33,330.62,330.09,330.56,11600.0,330.33,330.62,330.09,330.56,11600.0
2021-08-12 15:00:00,330.55,331.11,330.54,331.08,6955.0,330.55,331.11,330.54,331.08,6955.0
2021-08-12 15:10:00,331.12,331.45,331.11,331.16,5682.0,331.12,331.45,331.11,331.16,5682.0
2021-08-12 15:20:00,331.11,331.47,331.11,331.47,9470.0,331.11,331.47,331.11,331.47,9470.0
2021-08-12 15:30:00,331.56,332.16,331.43,332.04,13743.0,331.56,332.16,331.43,332.04,13743.0
2021-08-12 15:40:00,332.04,332.21,331.61,332.18,26288.0,332.04,332.21,331.61,332.18,26288.0
2021-08-12 15:50:00,332.14,332.42,331.64,332.18,70770.0,332.14,332.42,331.64,332.18,70770.0
2021-08-13 09:30:00,332.63,333.94,330.25,331.01,19026.0,332.63,333.94,330.25,331.01,19026.0
2021-08-13 09:40:00,330.92,332.37,330.92,332.13,5345.0,330.92,332.37,330.92,332.13,5345.0
2021-08-13 09:50:00,332.34,332.42,331.42,331.44,15904.0,332.34,332.42,331.42,331.44,15904.0
2021-08-13 10:00:00,331.12,333.28,331.1,332.75,9708.0,331.12,333.28,331.1,332.75,9708.0
2021-08-13 10:10:00,332.67,333.6,332.25,333.6,4999.0,332.67,333.6,332.25,333.6,4999.0
2021-08-13 10:20:00,333.7,334.0,332.32,332.32,13003.0,333.7,334.0,332.32,332.32,13003.0
2021-08-13 10:30:00,332.5,332.55,331.5,331.87,8850.0,332.5,332.55,331.5,331.87,8850.0
2021-08-13 10:40:00,331.95,332.35,331.36,332.12,4160.0,331.95,332.35,331.36,332.12,4160.0
2021-08-13 10:50:00,332.23,332.23,331.13,331.28,7777.0,332.23,332.23,331.13,331.28,7777.0
2021-08-13 11:00:00,331.2,331.46,330.27,330.41,13007.0,331.2,331.46,330.27,330.41,13007.0
2021-08-13 11:10:00,330.5,331.09,330.42,331.09,6651.0,330.5,331.09,330.42,331.09,6651.0
2021-08-13 11:20:00,331.02,331.4,330.82,331.09,6443.0,331.02,331.4,330.82,331.09,6443.0
2021-08-13 11:30:00,331.07,331.55,330.77,331.17,7968.0,331.07,331.55,330.77,331.17,7968.0
2021-08-13 11:40:00,331.21,331.65,331.21,331.65,3545.0,331.21,331.65,331.21,331.65,3545.0
2021-08-13 11:50:00,331.58,331.92,331.43,331.69,7040.0,331.58,331.92,331.43,331.69,7040.0
2021-08-13 12:00:00,331.78,332.21,331.78,331.91,3793.0,331.78,332.21,331.78,331.91,3793.0
2021-08-13 12:10:00,331.96,332.81,331.96,332.14,7492.0,331.96,332.81,331.96,332.14,7492.0
2021-08-13 12:20:00,332.13,332.29,331.75,331.81,4725.0,332.13,332.29,331.75,331.81,4725.0
2021-08-13 12:30:00,331.75,331.83,331.08,331.09,7688.0,331.75,331.83,331.08,331.09,7688.0
2021-08-13 12:40:00,331.12,331.26,330.86,330.99,3128.0,331.12,331.26,330.86,330.99,3128.0
2021-08-13 12:50:00,330.97,331.64,330.96,331.64,3442.0,330.97,331.64,330.96,331.64,3442.0
2021-08-13 13:00:00,331.57,331.63,331.22,331.39,7694.0,331.57,331.63,331.22,331.39,7694.0
2021-08-13 13:10:00,331.41,331.73,331.28,331.35,3509.0,331.41,331.73,331.28,331.35,3509.0
2021-08-13 13:20:00,331.41,331.5,331.26,331.35,6575.0,331.41,331.5,331.26,331.35,6575.0
2021-08-13 13:30:00,331.41,331.86,331.25,331.85,7448.0,331.41,331.86,331.25,331.85,7448.0
2021-08-13 13:40:00,331.92,331.92,331.55,331.7,10361.0,331.92,331.92,331.55,331.7,10361.0
2021-08-13 13:50:00,331.73,332.05,331.57,331.94,9487.0,331.73,332.05,331.57,331.94,9487.0
2021-08-13 14:00:00,331.99,332.42,331.91,332.19,19566.0,331.99,332.42,331.91,332.19,19566.0
2021-08-13 14:10:00,332.21,332.38,331.96,332.32,5400.0,332.21,332.38,331.96,332.32,5400.0
2021-08-13 14:20:00,332.36,332.42,332.04,332.04,4686.0,332.36,332.42,332.04,332.04,4686.0
2021-08-13 14:30:00,332.03,332.21,331.72,331.89,5650.0,332.03,332.21,331.72,331.89,5650.0
2021-08-13 14:40:00,331.82,331.9,331.51,331.68,9771.0,331.82,331.9,331.51,331.68,9771.0
2021-08-13 14:50:00,331.74,331.95,331.62,331.94,5709.0,331.74,331.95,331.62,331.94,5709.0
2021-08-13 15:00:00,331.82,332.22,331.82,332.22,3900.0,331.82,332.22,331.82,332.22,3900.0
2021-08-13 15:10:00,332.27,332.57,332.16,332.34,14161.0,332.27,332.57,332.16,332.34,14161.0
2021-08-13 15:20:00,332.34,332.36,332.07,332.11,9155.0,332.34,332.36,332.07,332.11,9155.0
2021-08-13 15:30:00,332.17,332.6,332.05,332.57,11902.0,332.17,332.6,332.05,332.57,11902.0
2021-08-13 15:40:00,332.57,332.81,332.46,332.58,10960.0,332.57,332.81,332.46,332.58,10960.0
2021-08-13 15:50:00,332.63,332.81,332.01,332.78,50963.0,332.63,332.81,332.01,332.78,50963.0
2021-08-16 09:30:00,331.94,332.67,329.29,330.44,25821.0,331.94,332.67,329.29,330.44,25821.0
2021-08-16 09:40:00,330.57,331.7,330.57,331.17,14709.0,330.57,331.7,330.57,331.17,14709.0
2021-08-16 09:50:00,331.49,331.49,329.59,330.29,8514.0,331.49,331.49,329.59,330.29,8514.0
2021-08-16 10:00:00,330.06,330.27,328.58,329.1,6845.0,330.06,330.27,328.58,329.1,6845.0
2021-08-16 10:10:00,329.0,329.2,326.7,327.3,8823.0,329.0,329.2,326.7,327.3,8823.0
2021-08-16 10:20:00,327.41,329.59,327.25,329.4,29418.0,327.41,329.59,327.25,329.4,29418.0
2021-08-16 10:30:00,329.11,329.96,328.58,329.41,6826.0,329.11,329.96,328.58,329.41,6826.0
2021-08-16 10:40:00,329.55,329.55,328.57,329.11,3661.0,329.55,329.55,328.57,329.11,3661.0
2021-08-16 10:50:00,329.19,329.27,327.52,327.52,7245.0,329.19,329.27,327.52,327.52,7245.0
2021-08-16 11:00:00,327.55,328.13,326.65,327.48,12801.0,327.55,328.13,326.65,327.48,12801.0
2021-08-16 11:10:00,327.38,328.54,327.12,328.29,8426.0,327.38,328.54,327.12,328.29,8426.0
2021-08-16 11:20:00,328.19,328.43,327.56,327.57,10121.0,328.19,328.43,327.56,327.57,10121.0
2021-08-16 11:30:00,327.59,328.79,327.59,328.44,5006.0,327.59,328.79,327.59,328.44,5006.0
2021-08-16 11:40:00,328.6,329.52,328.59,329.52,3836.0,328.6,329.52,328.59,329.52,3836.0
2021-08-16 11:50:00,329.62,329.64,328.46,328.74,7291.0,329.62,329.64,328.46,328.74,7291.0
2021-08-16 12:00:00,328.78,328.83,328.24,328.33,8742.0,328.78,328.83,328.24,328.33,8742.0
2021-08-16 12:10:00,328.33,329.35,328.28,329.22,10720.0,328.33,329.35,328.28,329.22,10720.0
2021-08-16 12:20:00,329.21,329.21,328.48,328.58,4955.0,329.21,329.21,328.48,328.58,4955.0
2021-08-16 12:30:00,328.57,328.81,328.33,328.33,5468.0,328.57,328.81,328.33,328.33,5468.0
2021-08-16 12:40:00,328.21,328.73,328.2,328.73,4814.0,328.21,328.73,328.2,328.73,4814.0
2021-08-16 12:50:00,328.72,329.02,328.48,328.63,11085.0,328.72,329.02,328.48,328.63,11085.0
2021-08-16 13:00:00,328.63,329.35,328.57,329.19,6845.0,328.63,329.35,328.57,329.19,6845.0
2021-08-16 13:10:00,329.17,329.17,328.77,328.83,3558.0,329.17,329.17,328.77,328.83,3558.0
2021-08-16 13:20:00,328.72,329.19,328.68,328.86,6784.0,328.72,329.19,328.68,328.86,6784.0
2021-08-16 13:30:00,328.85,329.24,328.85,328.99,16630.0,328.85,329.24,328.85,328.99,16630.0
2021-08-16 13:40:00,328.99,329.21,328.7,329.16,16667.0,328.99,329.21,328.7,329.16,16667.0
2021-08-16 13:50:00,328.97,329.05,328.69,328.87,2355.0,328.97,329.05,328.69,328.87,2355.0
2021-08-16 14:00:00,328.74,329.5,328.74,329.42,7301.0,328.74,329.5,328.74,329.42,7301.0
2021-08-16 14:10:00,329.25,329.61,329.22,329.37,7180.0,329.25,329.61,329.22,329.37,7180.0
2021-08-16 14:20:00,329.36,329.62,328.97,329.09,7404.0,329.36,329.62,328.97,329.09,7404.0
2021-08-16 14:30:00,329.19,329.55,328.92,328.92,7974.0,329.19,329.55,328.92,328.92,7974.0
2021-08-16 14:40:00,329.11,329.28,328.94,329.13,11253.0,329.11,329.28,328.94,329.13,11253.0
2021-08-16 14:50:00,329.28,329.32,328.32,328.33,13615.0,329.28,329.32,328.32,328.33,13615.0
2021-08-16 15:00:00,328.42,328.98,328.33,328.77,10764.0,328.42,328.98,328.33,328.77,10764.0
2021-08-16 15:10:00,328.83,329.44,328.83,329.08,14538.0,328.83,329.44,328.83,329.08,14538.0
2021-08-16 15:20:00,329.09,329.64,328.94,329.34,13417.0,329.09,329.64,328.94,329.34,13417.0
2021-08-16 15:30:00,329.41,329.75,329.18,329.59,18644.0,329.41,329.75,329.18,329.59,18644.0
2021-08-16 15:40:00,329.63,329.93,329.52,329.87,20665.0,329.63,329.93,329.52,329.87,20665.0
2021-08-16 15:50:00,329.91,330.5,329.85,330.17,77483.0,329.91,330.5,329.85,330.17,77483.0
2021-08-17 09:30:00,328.56,328.89,326.69,327.41,15101.0,328.56,328.89,326.69,327.41,15101.0
2021-08-17 09:40:00,327.29,327.63,326.37,327.21,6661.0,327.29,327.63,326.37,327.21,6661.0
2021-08-17 09:50:00,326.84,326.84,325.24,325.8,35660.0,326.84,326.84,325.24,325.8,35660.0
2021-08-17 10:00:00,325.7,326.18,325.09,325.8,38627.0,325.7,326.18,325.09,325.8,38627.0
2021-08-17 10:10:00,325.61,325.61,324.05,324.57,12206.0,325.61,325.61,324.05,324.57,12206.0
2021-08-17 10:20:00,324.23,325.0,323.56,324.84,20690.0,324.23,325.0,323.56,324.84,20690.0
2021-08-17 10:30:00,324.53,325.46,324.2,325.19,14826.0,324.53,325.46,324.2,325.19,14826.0
2021-08-17 10:40:00,324.96,326.19,324.94,325.97,12802.0,324.96,326.19,324.94,325.97,12802.0
2021-08-17 10:50:00,325.91,326.01,324.27,324.44,17015.0,325.91,326.01,324.27,324.44,17015.0
2021-08-17 11:00:00,324.52,324.75,323.2,323.86,12892.0,324.52,324.75,323.2,323.86,12892.0
2021-08-17 11:10:00,323.62,324.42,323.47,324.31,5363.0,323.62,324.42,323.47,324.31,5363.0
2021-08-17 11:20:00,324.46,325.22,323.44,323.75,11424.0,324.46,325.22,323.44,323.75,11424.0
2021-08-17 11:30:00,323.59,324.53,323.35,324.0,9572.0,323.59,324.53,323.35,324.0,9572.0
2021-08-17 11:40:00,323.46,324.73,323.46,324.73,2658.0,323.46,324.73,323.46,324.73,2658.0
2021-08-17 11:50:00,324.88,324.88,323.24,323.24,7398.0,324.88,324.88,323.24,323.24,7398.0
2021-08-17 12:00:00,323.11,323.58,323.01,323.37,8838.0,323.11,323.58,323.01,323.37,8838.0
2021-08-17 12:10:00,323.28,323.49,322.94,323.25,17157.0,323.28,323.49,322.94,323.25,17157.0
2021-08-17 12:20:00,323.47,324.34,323.46,324.23,17509.0,323.47,324.34,323.46,324.23,17509.0
2021-08-17 12:30:00,324.24,324.42,323.26,323.4,9733.0,324.24,324.42,323.26,323.4,9733.0
2021-08-17 12:40:00,323.28,323.34,322.58,323.34,4999.0,323.28,323.34,322.58,323.34,4999.0
2021-08-17 12:50:00,323.15,323.91,323.15,323.82,2704.0,323.15,323.91,323.15,323.82,2704.0
2021-08-17 13:00:00,323.48,324.17,323.36,324.0,7432.0,323.48,324.17,323.36,324.0,7432.0
2021-08-17 13:10:00,323.89,324.83,323.61,324.32,18533.0,323.89,324.83,323.61,324.32,18533.0
2021-08-17 13:20:00,324.49,325.0,323.95,325.0,5781.0,324.49,325.0,323.95,325.0,5781.0
2021-08-17 13:30:00,325.02,325.02,323.34,323.95,9167.0,325.02,325.02,323.34,323.95,9167.0
2021-08-17 13:40:00,323.73,323.79,323.09,323.19,5148.0,323.73,323.79,323.09,323.19,5148.0
2021-08-17 13:50:00,323.21,323.82,323.14,323.82,8928.0,323.21,323.82,323.14,323.82,8928.0
2021-08-17 14:00:00,323.88,324.49,323.83,324.49,6540.0,323.88,324.49,323.83,324.49,6540.0
2021-08-17 14:10:00,324.39,324.59,324.28,324.44,5858.0,324.39,324.59,324.28,324.44,5858.0
2021-08-17 14:20:00,324.34,324.55,323.96,324.22,7590.0,324.34,324.55,323.96,324.22,7590.0
2021-08-17 14:30:00,324.29,324.29,323.78,323.81,7185.0,324.29,324.29,323.78,323.81,7185.0
2021-08-17 14:40:00,323.79,324.99,323.79,324.69,4323.0,323.79,324.99,323.79,324.69,4323.0
2021-08-17 14:50:00,324.69,325.08,324.36,324.82,8395.0,324.69,325.08,324.36,324.82,8395.0
2021-08-17 15:00:00,324.8,325.17,324.68,325.0,9839.0,324.8,325.17,324.68,325.0,9839.0
2021-08-17 15:10:00,325.15,325.21,324.29,324.41,15101.0,325.15,325.21,324.29,324.41,15101.0
2021-08-17 15:20:00,324.41,324.62,323.92,324.0,30204.0,324.41,324.62,323.92,324.0,30204.0
2021-08-17 15:30:00,324.0,325.07,323.91,324.23,14399.0,324.0,325.07,323.91,324.23,14399.0
2021-08-17 15:40:00,324.31,324.62,323.82,324.1,23746.0,324.31,324.62,323.82,324.1,23746.0
2021-08-17 15:50:00,324.05,324.71,324.04,324.55,86363.0,324.05,324.71,324.04,324.55,86363.0
2021-08-18 09:30:00,323.57,325.77,323.24,325.31,24178.0,323.57,325.77,323.24,325.31,24178.0
2021-08-18 09:40:00,325.27,325.69,323.96,323.97,6212.0,325.27,325.69,323.96,323.97,6212.0
2021-08-18 09:50:00,323.79,324.96,323.65,324.69,10220.0,323.79,324.96,323.65,324.69,10220.0
2021-08-18 10:00:00,324.57,324.99,324.0,324.68,6370.0,324.57,324.99,324.0,324.68,6370.0
2021-08-18 10:10:00,324.63,324.88,323.97,324.88,24142.0,324.63,324.88,323.97,324.88,24142.0
2021-08-18 10:20:00,324.82,324.83,323.29,323.78,12363.0,324.82,324.83,323.29,323.78,12363.0
2021-08-18 10:30:00,323.94,323.95,322.96,322.97,12161.0,323.94,323.95,322.96,322.97,12161.0
2021-08-18 10:40:00,323.11,323.53,322.23,322.61,11944.0,323.11,323.53,322.23,322.61,11944.0
2021-08-18 10:50:00,322.65,323.78,322.56,323.75,11687.0,322.65,323.78,322.56,323.75,11687.0
2021-08-18 11:00:00,323.7,324.22,323.59,323.74,11945.0,323.7,324.22,323.59,323.74,11945.0
2021-08-18 11:10:00,323.8,323.94,323.17,323.56,9602.0,323.8,323.94,323.17,323.56,9602.0
2021-08-18 11:20:00,323.56,324.1,323.53,323.59,8279.0,323.56,324.1,323.53,323.59,8279.0
2021-08-18 11:30:00,323.59,323.7,322.59,323.12,11062.0,323.59,323.7,322.59,323.12,11062.0
2021-08-18 11:40:00,322.82,324.3,322.82,323.75,12388.0,322.82,324.3,322.82,323.75,12388.0
2021-08-18 11:50:00,323.8,323.87,323.49,323.69,7413.0,323.8,323.87,323.49,323.69,7413.0
2021-08-18 12:00:00,323.71,324.83,323.39,324.73,6443.0,323.71,324.83,323.39,324.73,6443.0
2021-08-18 12:10:00,324.74,324.91,324.35,324.48,6097.0,324.74,324.91,324.35,324.48,6097.0
2021-08-18 12:20:00,324.42,324.42,323.62,323.62,10058.0,324.42,324.42,323.62,323.62,10058.0
2021-08-18 12:30:00,323.75,324.15,323.75,324.12,7643.0,323.75,324.15,323.75,324.12,7643.0
2021-08-18 12:40:00,324.19,324.48,324.13,324.2,5668.0,324.19,324.48,324.13,324.2,5668.0
2021-08-18 12:50:00,324.27,324.46,323.96,323.98,7980.0,324.27,324.46,323.96,323.98,7980.0
2021-08-18 13:00:00,323.98,324.2,323.86,324.06,7697.0,323.98,324.2,323.86,324.06,7697.0
2021-08-18 13:10:00,324.08,324.42,324.0,324.1,9067.0,324.08,324.42,324.0,324.1,9067.0
2021-08-18 13:20:00,324.24,324.64,324.24,324.62,6991.0,324.24,324.64,324.24,324.62,6991.0
2021-08-18 13:30:00,324.72,325.07,324.57,325.04,9953.0,324.72,325.07,324.57,325.04,9953.0
2021-08-18 13:40:00,325.04,325.04,324.77,324.77,11073.0,325.04,325.04,324.77,324.77,11073.0
2021-08-18 13:50:00,324.82,325.06,324.79,324.88,6033.0,324.82,325.06,324.79,324.88,6033.0
2021-08-18 14:00:00,324.77,325.6,324.76,325.0,19805.0,324.77,325.6,324.76,325.0,19805.0
2021-08-18 14:10:00,324.79,325.0,323.61,323.83,5919.0,324.79,325.0,323.61,323.83,5919.0
2021-08-18 14:20:00,324.34,325.0,324.1,324.8,12282.0,324.34,325.0,324.1,324.8,12282.0
2021-08-18 14:30:00,324.81,325.2,324.62,325.0,41307.0,324.81,325.2,324.62,325.0,41307.0
2021-08-18 14:40:00,324.76,325.17,324.61,325.02,3039.0,324.76,325.17,324.61,325.02,3039.0
2021-08-18 14:50:00,325.12,326.06,325.07,325.9,6703.0,325.12,326.06,325.07,325.9,6703.0
2021-08-18 15:00:00,325.79,325.8,324.94,324.94,18627.0,325.79,325.8,324.94,324.94,18627.0
2021-08-18 15:10:00,324.94,325.76,324.88,325.47,4465.0,324.94,325.76,324.88,325.47,4465.0
2021-08-18 15:20:00,325.33,325.56,325.01,325.04,3962.0,325.33,325.56,325.01,325.04,3962.0
2021-08-18 15:30:00,324.82,324.84,324.29,324.71,9421.0,324.82,324.84,324.29,324.71,9421.0
2021-08-18 15:40:00,324.74,325.06,324.0,324.09,15774.0,324.74,325.06,324.0,324.09,15774.0
2021-08-18 15:50:00,323.99,324.35,323.33,323.55,76439.0,323.99,324.35,323.33,323.55,76439.0
2021-08-19 09:30:00,322.7,327.86,322.46,326.27,31255.0,322.7,327.86,322.46,326.27,31255.0
2021-08-19 09:40:00,326.36,327.3,325.52,325.76,9365.0,326.36,327.3,325.52,325.76,9365.0
2021-08-19 09:50:00,326.08,326.71,325.35,325.48,6850.0,326.08,326.71,325.35,325.48,6850.0
2021-08-19 10:00:00,325.77,326.98,325.77,326.52,10549.0,325.77,326.98,325.77,326.52,10549.0
2021-08-19 10:10:00,326.33,327.27,325.78,327.22,6423.0,326.33,327.27,325.78,327.22,6423.0
2021-08-19 10:20:00,327.46,327.82,327.12,327.67,5655.0,327.46,327.82,327.12,327.67,5655.0
2021-08-19 10:30:00,327.53,327.53,326.79,326.81,5150.0,327.53,327.53,326.79,326.81,5150.0
2021-08-19 10:40:00,326.74,327.49,326.48,327.23,7307.0,326.74,327.49,326.48,327.23,7307.0
2021-08-19 10:50:00,327.46,329.12,327.42,328.97,10756.0,327.46,329.12,327.42,328.97,10756.0
2021-08-19 11:00:00,328.78,328.78,327.4,327.4,32440.0,328.78,328.78,327.4,327.4,32440.0
2021-08-19 11:10:00,327.54,329.0,327.53,328.78,12154.0,327.54,329.0,327.53,328.78,12154.0
2021-08-19 11:20:00,328.91,329.26,328.56,328.94,11490.0,328.91,329.26,328.56,328.94,11490.0
2021-08-19 11:30:00,328.82,330.47,328.49,330.29,18859.0,328.82,330.47,328.49,330.29,18859.0
2021-08-19 11:40:00,330.54,331.77,330.2,331.32,6788.0,330.54,331.77,330.2,331.32,6788.0
2021-08-19 11:50:00,331.36,331.74,331.15,331.46,6790.0,331.36,331.74,331.15,331.46,6790.0
2021-08-19 12:00:00,331.73,331.85,331.46,331.54,6536.0,331.73,331.85,331.46,331.54,6536.0
2021-08-19 12:10:00,331.68,331.8,330.02,330.12,12929.0,331.68,331.8,330.02,330.12,12929.0
2021-08-19 12:20:00,330.1,330.89,329.83,330.49,13454.0,330.1,330.89,329.83,330.49,13454.0
2021-08-19 12:30:00,330.47,332.13,330.47,332.03,8739.0,330.47,332.13,330.47,332.03,8739.0
2021-08-19 12:40:00,332.0,332.35,331.85,332.21,7404.0,332.0,332.35,331.85,332.21,7404.0
2021-08-19 12:50:00,332.37,332.37,331.8,331.96,8729.0,332.37,332.37,331.8,331.96,8729.0
2021-08-19 13:00:00,331.75,331.75,330.09,330.25,14239.0,331.75,331.75,330.09,330.25,14239.0
2021-08-19 13:10:00,330.22,331.19,330.22,331.19,16205.0,330.22,331.19,330.22,331.19,16205.0
2021-08-19 13:20:00,331.23,331.3,330.53,330.75,11177.0,331.23,331.3,330.53,330.75,11177.0
2021-08-19 13:30:00,330.67,330.84,330.18,330.38,7508.0,330.67,330.84,330.18,330.38,7508.0
2021-08-19 13:40:00,330.59,331.11,330.47,331.11,14946.0,330.59,331.11,330.47,331.11,14946.0
2021-08-19 13:50:00,331.48,331.6,330.99,330.99,7374.0,331.48,331.6,330.99,330.99,7374.0
2021-08-19 14:00:00,331.09,331.64,330.02,330.11,14448.0,331.09,331.64,330.02,330.11,14448.0
2021-08-19 14:10:00,330.18,330.51,329.77,330.38,45592.0,330.18,330.51,329.77,330.38,45592.0
2021-08-19 14:20:00,330.21,330.84,329.6,329.6,13308.0,330.21,330.84,329.6,329.6,13308.0
2021-08-19 14:30:00,329.75,329.75,328.8,329.11,38027.0,329.75,329.75,328.8,329.11,38027.0
2021-08-19 14:40:00,329.01,329.67,328.83,329.05,12729.0,329.01,329.67,328.83,329.05,12729.0
2021-08-19 14:50:00,328.84,329.95,328.51,329.83,6785.0,328.84,329.95,328.51,329.83,6785.0
2021-08-19 15:00:00,330.0,331.07,329.95,330.76,9477.0,330.0,331.07,329.95,330.76,9477.0
2021-08-19 15:10:00,330.67,331.01,330.5,330.7,9622.0,330.67,331.01,330.5,330.7,9622.0
2021-08-19 15:20:00,330.79,331.28,330.61,331.26,8382.0,330.79,331.28,330.61,331.26,8382.0
2021-08-19 15:30:00,331.21,331.78,331.02,331.19,17768.0,331.21,331.78,331.02,331.19,17768.0
2021-08-19 15:40:00,331.3,331.3,330.71,330.96,22436.0,331.3,331.3,330.71,330.96,22436.0
2021-08-19 15:50:00,330.95,331.41,329.97,330.37,69672.0,330.95,331.41,329.97,330.37,69672.0
2021-08-20 09:30:00,331.65,333.88,330.55,332.0,39076.0,331.65,333.88,330.55,332.0,39076.0
2021-08-20 09:40:00,332.22,333.0,331.28,331.86,12676.0,332.22,333.0,331.28,331.86,12676.0
2021-08-20 09:50:00,331.5,333.66,331.5,333.44,8419.0,331.5,333.66,331.5,333.44,8419.0
2021-08-20 10:00:00,333.64,334.18,333.01,333.97,11299.0,333.64,334.18,333.01,333.97,11299.0
2021-08-20 10:10:00,333.96,334.6,333.12,334.55,13326.0,333.96,334.6,333.12,334.55,13326.0
2021-08-20 10:20:00,334.9,335.27,333.86,334.26,18710.0,334.9,335.27,333.86,334.26,18710.0
2021-08-20 10:30:00,334.1,334.94,333.98,334.26,8719.0,334.1,334.94,333.98,334.26,8719.0
2021-08-20 10:40:00,334.45,334.94,334.24,334.73,7363.0,334.45,334.94,334.24,334.73,7363.0
2021-08-20 10:50:00,334.85,335.09,333.77,333.78,16471.0,334.85,335.09,333.77,333.78,16471.0
2021-08-20 11:00:00,333.89,334.33,333.52,333.99,20827.0,333.89,334.33,333.52,333.99,20827.0
2021-08-20 11:10:00,333.86,334.37,333.63,333.94,5678.0,333.86,334.37,333.63,333.94,5678.0
2021-08-20 11:20:00,334.03,334.51,333.96,334.22,8468.0,334.03,334.51,333.96,334.22,8468.0
2021-08-20 11:30:00,334.41,334.83,333.96,334.19,7611.0,334.41,334.83,333.96,334.19,7611.0
2021-08-20 11:40:00,333.99,334.05,333.63,333.9,4540.0,333.99,334.05,333.63,333.9,4540.0
2021-08-20 11:50:00,334.08,334.16,332.93,333.42,6132.0,334.08,334.16,332.93,333.42,6132.0
2021-08-20 12:00:00,333.57,333.9,333.43,333.75,2328.0,333.57,333.9,333.43,333.75,2328.0
2021-08-20 12:10:00,333.77,334.41,333.34,334.13,7257.0,333.77,334.41,333.34,334.13,7257.0
2021-08-20 12:20:00,334.11,334.38,333.9,334.12,3300.0,334.11,334.38,333.9,334.12,3300.0
2021-08-20 12:30:00,334.24,334.59,334.24,334.56,3085.0,334.24,334.59,334.24,334.56,3085.0
2021-08-20 12:40:00,334.53,334.67,334.34,334.67,2588.0,334.53,334.67,334.34,334.67,2588.0
2021-08-20 12:50:00,334.58,334.99,334.53,334.66,5019.0,334.58,334.99,334.53,334.66,5019.0
2021-08-20 13:00:00,334.64,334.64,334.33,334.42,2974.0,334.64,334.64,334.33,334.42,2974.0
2021-08-20 13:10:00,334.48,334.78,334.48,334.76,1933.0,334.48,334.78,334.48,334.76,1933.0
2021-08-20 13:20:00,334.62,334.95,334.53,334.63,3474.0,334.62,334.95,334.53,334.63,3474.0
2021-08-20 13:30:00,334.84,334.86,334.3,334.71,2586.0,334.84,334.86,334.3,334.71,2586.0
2021-08-20 13:40:00,334.54,334.76,334.38,334.49,3299.0,334.54,334.76,334.38,334.49,3299.0
2021-08-20 13:50:00,334.51,334.55,334.29,334.4,3203.0,334.51,334.55,334.29,334.4,3203.0
2021-08-20 14:00:00,334.47,335.06,334.41,334.96,10064.0,334.47,335.06,334.41,334.96,10064.0
2021-08-20 14:10:00,334.86,334.86,334.12,334.12,4484.0,334.86,334.86,334.12,334.12,4484.0
2021-08-20 14:20:00,334.13,334.13,333.67,333.69,6435.0,334.13,334.13,333.67,333.69,6435.0
2021-08-20 14:30:00,333.75,333.9,333.56,333.56,3289.0,333.75,333.9,333.56,333.56,3289.0
2021-08-20 14:40:00,333.63,333.67,333.41,333.44,5965.0,333.63,333.67,333.41,333.44,5965.0
2021-08-20 14:50:00,333.4,333.57,333.26,333.41,3384.0,333.4,333.57,333.26,333.41,3384.0
2021-08-20 15:00:00,333.62,333.9,333.62,333.83,3956.0,333.62,333.9,333.62,333.83,3956.0
2021-08-20 15:10:00,333.71,333.96,333.59,333.88,4247.0,333.71,333.96,333.59,333.88,4247.0
2021-08-20 15:20:00,333.8,334.35,333.78,334.34,7791.0,333.8,334.35,333.78,334.34,7791.0
2021-08-20 15:30:00,334.21,334.68,334.07,334.68,8547.0,334.21,334.68,334.07,334.68,8547.0
2021-08-20 15:40:00,334.63,334.88,334.41,334.88,23870.0,334.63,334.88,334.41,334.88,23870.0
2021-08-20 15:50:00,334.87,335.26,334.37,334.45,48337.0,334.87,335.26,334.37,334.45,48337.0
2021-08-23 09:30:00,336.0,336.79,334.02,335.22,51978.0,336.0,336.79,334.02,335.22,51978.0
2021-08-23 09:40:00,335.9,337.33,335.87,336.53,22569.0,335.9,337.33,335.87,336.53,22569.0
2021-08-23 09:50:00,336.91,337.73,336.65,337.11,9116.0,336.91,337.73,336.65,337.11,9116.0
2021-08-23 10:00:00,337.28,337.79,336.75,337.5,16724.0,337.28,337.79,336.75,337.5,16724.0
2021-08-23 10:10:00,337.54,337.59,336.83,337.26,21363.0,337.54,337.59,336.83,337.26,21363.0
2021-08-23 10:20:00,337.3,338.28,336.38,336.38,13957.0,337.3,338.28,336.38,336.38,13957.0
2021-08-23 10:30:00,336.49,337.42,336.38,337.25,7154.0,336.49,337.42,336.38,337.25,7154.0
2021-08-23 10:40:00,337.28,337.28,336.22,336.82,9719.0,337.28,337.28,336.22,336.82,9719.0
2021-08-23 10:50:00,336.86,337.68,336.84,337.53,14216.0,336.86,337.68,336.84,337.53,14216.0
2021-08-23 11:00:00,337.54,338.19,337.19,337.46,18422.0,337.54,338.19,337.19,337.46,18422.0
2021-08-23 11:10:00,337.5,337.84,337.39,337.69,8186.0,337.5,337.84,337.39,337.69,8186.0
2021-08-23 11:20:00,337.74,337.84,337.38,337.41,18280.0,337.74,337.84,337.38,337.41,18280.0
2021-08-23 11:30:00,337.29,338.01,337.29,337.91,24425.0,337.29,338.01,337.29,337.91,24425.0
2021-08-23 11:40:00,337.88,338.16,337.7,337.93,9028.0,337.88,338.16,337.7,337.93,9028.0
2021-08-23 11:50:00,337.89,338.13,337.63,337.96,11154.0,337.89,338.13,337.63,337.96,11154.0
2021-08-23 12:00:00,338.12,338.14,337.82,337.98,7909.0,338.12,338.14,337.82,337.98,7909.0
2021-08-23 12:10:00,338.05,338.05,337.21,337.34,8791.0,338.05,338.05,337.21,337.34,8791.0
2021-08-23 12:20:00,337.31,337.76,337.31,337.52,7544.0,337.31,337.76,337.31,337.52,7544.0
2021-08-23 12:30:00,337.43,337.88,337.42,337.6,5933.0,337.43,337.88,337.42,337.6,5933.0
2021-08-23 12:40:00,337.6,337.6,336.76,336.76,12943.0,337.6,337.6,336.76,336.76,12943.0
2021-08-23 12:50:00,336.79,336.87,336.34,336.34,11971.0,336.79,336.87,336.34,336.34,11971.0
2021-08-23 13:00:00,336.48,336.5,335.63,336.02,16929.0,336.48,336.5,335.63,336.02,16929.0
2021-08-23 13:10:00,336.09,336.35,335.69,335.81,28610.0,336.09,336.35,335.69,335.81,28610.0
2021-08-23 13:20:00,335.88,336.31,335.87,336.04,17276.0,335.88,336.31,335.87,336.04,17276.0
2021-08-23 13:30:00,336.14,336.14,335.83,335.98,7525.0,336.14,336.14,335.83,335.98,7525.0
2021-08-23 13:40:00,335.96,336.3,335.93,336.24,13848.0,335.96,336.3,335.93,336.24,13848.0
2021-08-23 13:50:00,336.27,336.71,336.0,336.0,22076.0,336.27,336.71,336.0,336.0,22076.0
2021-08-23 14:00:00,336.03,336.26,336.01,336.16,27545.0,336.03,336.26,336.01,336.16,27545.0
2021-08-23 14:10:00,336.21,336.67,336.04,336.62,25044.0,336.21,336.67,336.04,336.62,25044.0
2021-08-23 14:20:00,336.63,336.73,336.51,336.55,7094.0,336.63,336.73,336.51,336.55,7094.0
2021-08-23 14:30:00,336.58,336.94,336.56,336.65,9063.0,336.58,336.94,336.56,336.65,9063.0
2021-08-23 14:40:00,336.71,337.2,336.21,336.73,20689.0,336.71,337.2,336.21,336.73,20689.0
2021-08-23 14:50:00,336.75,336.9,336.46,336.53,10275.0,336.75,336.9,336.46,336.53,10275.0
2021-08-23 15:00:00,336.52,336.91,336.35,336.4,9376.0,336.52,336.91,336.35,336.4,9376.0
2021-08-23 15:10:00,336.43,336.56,336.0,336.02,13545.0,336.43,336.56,336.0,336.02,13545.0
2021-08-23 15:20:00,335.85,336.14,335.73,335.87,12355.0,335.85,336.14,335.73,335.87,12355.0
2021-08-23 15:30:00,335.93,336.23,335.87,336.05,36891.0,335.93,336.23,335.87,336.05,36891.0
2021-08-23 15:40:00,336.05,336.87,336.01,336.63,38919.0,336.05,336.87,336.01,336.63,38919.0
2021-08-23 15:50:00,336.7,336.92,336.51,336.72,84773.0,336.7,336.92,336.51,336.72,84773.0
2021-08-24 09:30:00,338.48,342.29,338.48,342.29,39726.0,338.48,342.29,338.48,342.29,39726.0
2021-08-24 09:40:00,342.29,343.64,340.6,342.67,55460.0,342.29,343.64,340.6,342.67,55460.0
2021-08-24 09:50:00,342.48,343.04,341.91,342.56,17363.0,342.48,343.04,341.91,342.56,17363.0
2021-08-24 10:00:00,342.28,343.32,341.91,342.83,20842.0,342.28,343.32,341.91,342.83,20842.0
2021-08-24 10:10:00,342.68,343.15,342.4,343.13,18800.0,342.68,343.15,342.4,343.13,18800.0
2021-08-24 10:20:00,343.05,343.8,343.05,343.19,12174.0,343.05,343.8,343.05,343.19,12174.0
2021-08-24 10:30:00,343.19,344.21,342.49,344.21,33769.0,343.19,344.21,342.49,344.21,33769.0
2021-08-24 10:40:00,344.11,344.11,343.68,343.77,8141.0,344.11,344.11,343.68,343.77,8141.0
2021-08-24 10:50:00,343.75,344.04,343.66,344.0,12671.0,343.75,344.04,343.66,344.0,12671.0
2021-08-24 11:00:00,344.01,344.39,343.6,344.18,11548.0,344.01,344.39,343.6,344.18,11548.0
2021-08-24 11:10:00,344.19,344.24,343.46,343.5,15898.0,344.19,344.24,343.46,343.5,15898.0
2021-08-24 11:20:00,343.55,343.55,342.77,342.77,6221.0,343.55,343.55,342.77,342.77,6221.0
2021-08-24 11:30:00,342.85,342.85,342.45,342.54,4864.0,342.85,342.85,342.45,342.54,4864.0
2021-08-24 11:40:00,342.52,342.58,342.14,342.14,6223.0,342.52,342.58,342.14,342.14,6223.0
2021-08-24 11:50:00,342.24,342.93,342.15,342.93,5590.0,342.24,342.93,342.15,342.93,5590.0
2021-08-24 12:00:00,342.86,342.91,342.49,342.68,6562.0,342.86,342.91,342.49,342.68,6562.0
2021-08-24 12:10:00,342.72,342.86,342.27,342.43,7538.0,342.72,342.86,342.27,342.43,7538.0
2021-08-24 12:20:00,342.37,342.37,341.28,341.42,12132.0,342.37,342.37,341.28,341.42,12132.0
2021-08-24 12:30:00,341.28,341.42,341.05,341.06,9424.0,341.28,341.42,341.05,341.06,9424.0
2021-08-24 12:40:00,341.16,342.34,341.16,342.21,5416.0,341.16,342.34,341.16,342.21,5416.0
2021-08-24 12:50:00,342.35,342.42,341.91,342.28,7164.0,342.35,342.42,341.91,342.28,7164.0
2021-08-24 13:00:00,342.4,342.82,342.24,342.3,5369.0,342.4,342.82,342.24,342.3,5369.0
2021-08-24 13:10:00,342.4,342.92,342.4,342.92,5186.0,342.4,342.92,342.4,342.92,5186.0
2021-08-24 13:20:00,342.85,343.03,342.48,342.93,24774.0,342.85,343.03,342.48,342.93,24774.0
2021-08-24 13:30:00,342.83,343.23,342.73,343.0,6923.0,342.83,343.23,342.73,343.0,6923.0
2021-08-24 13:40:00,343.1,343.1,342.49,342.49,6791.0,343.1,343.1,342.49,342.49,6791.0
2021-08-24 13:50:00,342.55,342.69,342.03,342.03,4181.0,342.55,342.69,342.03,342.03,4181.0
2021-08-24 14:00:00,342.16,342.25,341.63,341.63,4627.0,342.16,342.25,341.63,341.63,4627.0
2021-08-24 14:10:00,341.68,342.59,341.63,342.06,19881.0,341.68,342.59,341.63,342.06,19881.0
2021-08-24 14:20:00,342.12,342.13,341.69,341.81,4318.0,342.12,342.13,341.69,341.81,4318.0
2021-08-24 14:30:00,341.83,341.97,341.35,341.4,10403.0,341.83,341.97,341.35,341.4,10403.0
2021-08-24 14:40:00,341.41,341.48,340.98,341.11,5238.0,341.41,341.48,340.98,341.11,5238.0
2021-08-24 14:50:00,341.11,341.18,340.56,340.69,6480.0,341.11,341.18,340.56,340.69,6480.0
2021-08-24 15:00:00,340.76,340.76,340.16,340.23,9044.0,340.76,340.76,340.16,340.23,9044.0
2021-08-24 15:10:00,340.32,340.45,339.43,339.46,40267.0,340.32,340.45,339.43,339.46,40267.0
2021-08-24 15:20:00,339.46,340.69,339.19,340.69,13600.0,339.46,340.69,339.19,340.69,13600.0
2021-08-24 15:30:00,340.57,340.84,340.42,340.79,21304.0,340.57,340.84,340.42,340.79,21304.0
2021-08-24 15:40:00,340.74,340.91,340.4,340.72,26003.0,340.74,340.91,340.4,340.72,26003.0
2021-08-24 15:50:00,340.81,341.21,340.53,341.07,53859.0,340.81,341.21,340.53,341.07,53859.0
2021-08-25 09:30:00,342.37,343.03,341.19,342.86,26926.0,342.37,343.03,341.19,342.86,26926.0
2021-08-25 09:40:00,343.15,343.21,342.0,342.49,3899.0,343.15,343.21,342.0,342.49,3899.0
2021-08-25 09:50:00,341.88,342.69,341.31,341.59,22670.0,341.88,342.69,341.31,341.59,22670.0
2021-08-25 10:00:00,341.45,341.64,340.0,341.05,42160.0,341.45,341.64,340.0,341.05,42160.0
2021-08-25 10:10:00,341.12,343.56,341.11,343.09,22357.0,341.12,343.56,341.11,343.09,22357.0
2021-08-25 10:20:00,343.1,343.24,341.8,342.06,13805.0,343.1,343.24,341.8,342.06,13805.0
2021-08-25 10:30:00,341.89,342.16,341.3,341.35,8206.0,341.89,342.16,341.3,341.35,8206.0
2021-08-25 10:40:00,341.33,341.86,341.13,341.18,11358.0,341.33,341.86,341.13,341.18,11358.0
2021-08-25 10:50:00,341.24,341.76,340.94,340.94,18623.0,341.24,341.76,340.94,340.94,18623.0
2021-08-25 11:00:00,340.86,341.34,340.77,340.81,19999.0,340.86,341.34,340.77,340.81,19999.0
2021-08-25 11:10:00,340.81,341.26,340.66,340.96,7458.0,340.81,341.26,340.66,340.96,7458.0
2021-08-25 11:20:00,340.82,341.22,340.5,340.63,25736.0,340.82,341.22,340.5,340.63,25736.0
2021-08-25 11:30:00,340.65,341.0,340.45,340.7,5690.0,340.65,341.0,340.45,340.7,5690.0
2021-08-25 11:40:00,340.7,340.96,340.02,340.62,21045.0,340.7,340.96,340.02,340.62,21045.0
2021-08-25 11:50:00,340.6,340.63,340.23,340.3,4220.0,340.6,340.63,340.23,340.3,4220.0
2021-08-25 12:00:00,340.22,340.22,339.35,339.71,13040.0,340.22,340.22,339.35,339.71,13040.0
2021-08-25 12:10:00,339.63,340.14,339.57,339.87,12674.0,339.63,340.14,339.57,339.87,12674.0
2021-08-25 12:20:00,339.78,340.18,339.33,340.1,5686.0,339.78,340.18,339.33,340.1,5686.0
2021-08-25 12:30:00,340.1,340.39,339.64,340.18,7917.0,340.1,340.39,339.64,340.18,7917.0
2021-08-25 12:40:00,340.26,340.26,339.65,339.98,6715.0,340.26,340.26,339.65,339.98,6715.0
2021-08-25 12:50:00,339.95,340.8,339.87,340.7,29095.0,339.95,340.8,339.87,340.7,29095.0
2021-08-25 13:00:00,340.77,341.36,340.06,340.24,21869.0,340.77,341.36,340.06,340.24,21869.0
2021-08-25 13:10:00,340.28,340.51,340.22,340.51,4962.0,340.28,340.51,340.22,340.51,4962.0
2021-08-25 13:20:00,340.63,340.83,340.27,340.57,4900.0,340.63,340.83,340.27,340.57,4900.0
2021-08-25 13:30:00,340.55,340.74,340.08,340.13,6958.0,340.55,340.74,340.08,340.13,6958.0
2021-08-25 13:40:00,340.24,340.43,340.04,340.13,9452.0,340.24,340.43,340.04,340.13,9452.0
2021-08-25 13:50:00,340.07,340.66,340.07,340.31,12396.0,340.07,340.66,340.07,340.31,12396.0
2021-08-25 14:00:00,340.37,340.77,340.31,340.63,4110.0,340.37,340.77,340.31,340.63,4110.0
2021-08-25 14:10:00,340.63,341.34,340.37,340.86,12236.0,340.63,341.34,340.37,340.86,12236.0
2021-08-25 14:20:00,340.75,341.06,340.49,340.93,4427.0,340.75,341.06,340.49,340.93,4427.0
2021-08-25 14:30:00,341.15,341.54,341.15,341.54,5011.0,341.15,341.54,341.15,341.54,5011.0
2021-08-25 14:40:00,341.44,341.92,341.32,341.76,8278.0,341.44,341.92,341.32,341.76,8278.0
2021-08-25 14:50:00,341.72,341.79,341.23,341.48,5756.0,341.72,341.79,341.23,341.48,5756.0
2021-08-25 15:00:00,341.44,341.88,341.15,341.23,7103.0,341.44,341.88,341.15,341.23,7103.0
2021-08-25 15:10:00,341.28,341.33,340.95,341.31,15108.0,341.28,341.33,340.95,341.31,15108.0
2021-08-25 15:20:00,341.3,341.97,341.29,341.89,14192.0,341.3,341.97,341.29,341.89,14192.0
2021-08-25 15:30:00,341.85,342.53,341.85,342.18,16722.0,341.85,342.53,341.85,342.18,16722.0
2021-08-25 15:40:00,342.09,342.48,341.91,341.99,19053.0,342.09,342.48,341.91,341.99,19053.0
2021-08-25 15:50:00,341.99,342.49,341.35,342.1,76871.0,341.99,342.49,341.35,342.1,76871.0
2021-08-26 09:30:00,317.2,324.0,308.02,310.89,656336.0,317.2,324.0,308.02,310.89,656336.0
2021-08-26 09:40:00,310.67,316.67,308.11,313.87,245283.0,310.67,316.67,308.11,313.87,245283.0
2021-08-26 09:50:00,313.88,317.9,312.87,315.61,161660.0,313.88,317.9,312.87,315.61,161660.0
2021-08-26 10:00:00,315.61,320.09,313.41,319.77,204278.0,315.61,320.09,313.41,319.77,204278.0
2021-08-26 10:10:00,319.91,319.99,317.16,318.55,119756.0,319.91,319.99,317.16,318.55,119756.0
2021-08-26 10:20:00,318.36,318.87,316.03,317.41,79244.0,318.36,318.87,316.03,317.41,79244.0
2021-08-26 10:30:00,317.39,318.43,315.1,315.67,68005.0,317.39,318.43,315.1,315.67,68005.0
2021-08-26 10:40:00,315.67,317.03,315.66,316.2,47142.0,315.67,317.03,315.66,316.2,47142.0
2021-08-26 10:50:00,315.85,316.65,315.69,315.96,50971.0,315.85,316.65,315.69,315.96,50971.0
2021-08-26 11:00:00,315.99,316.03,313.65,314.19,77082.0,315.99,316.03,313.65,314.19,77082.0
2021-08-26 11:10:00,314.57,316.61,314.38,315.55,47176.0,314.57,316.61,314.38,315.55,47176.0
2021-08-26 11:20:00,315.5,315.67,313.86,314.07,75486.0,315.5,315.67,313.86,314.07,75486.0
2021-08-26 11:30:00,314.08,314.25,311.0,311.32,117933.0,314.08,314.25,311.0,311.32,117933.0
2021-08-26 11:40:00,311.53,311.97,309.9,310.09,127564.0,311.53,311.97,309.9,310.09,127564.0
2021-08-26 11:50:00,310.01,310.1,308.18,309.26,158708.0,310.01,310.1,308.18,309.26,158708.0
2021-08-26 12:00:00,309.42,310.43,309.12,309.18,112462.0,309.42,310.43,309.12,309.18,112462.0
2021-08-26 12:10:00,309.24,310.16,309.09,309.9,56303.0,309.24,310.16,309.09,309.9,56303.0
2021-08-26 12:20:00,309.82,311.32,309.8,311.09,74280.0,309.82,311.32,309.8,311.09,74280.0
2021-08-26 12:30:00,311.03,313.21,311.0,313.0,71428.0,311.03,313.21,311.0,313.0,71428.0
2021-08-26 12:40:00,313.06,313.65,312.76,313.32,61547.0,313.06,313.65,312.76,313.32,61547.0
2021-08-26 12:50:00,313.24,314.82,313.2,313.3,60343.0,313.24,314.82,313.2,313.3,60343.0
2021-08-26 13:00:00,313.36,314.06,313.1,313.63,67782.0,313.36,314.06,313.1,313.63,67782.0
2021-08-26 13:10:00,313.63,314.22,313.36,313.99,46967.0,313.63,314.22,313.36,313.99,46967.0
2021-08-26 13:20:00,313.91,314.44,313.63,313.97,33829.0,313.91,314.44,313.63,313.97,33829.0
2021-08-26 13:30:00,313.97,314.14,313.58,314.06,68458.0,313.97,314.14,313.58,314.06,68458.0
2021-08-26 13:40:00,313.94,314.11,313.78,313.98,29480.0,313.94,314.11,313.78,313.98,29480.0
2021-08-26 13:50:00,314.0,314.27,313.96,314.13,25170.0,314.0,314.27,313.96,314.13,25170.0
2021-08-26 14:00:00,314.15,314.44,313.96,314.11,39077.0,314.15,314.44,313.96,314.11,39077.0
2021-08-26 14:10:00,314.09,315.21,314.0,314.48,46976.0,314.09,315.21,314.0,314.48,46976.0
2021-08-26 14:20:00,314.44,314.96,314.1,314.29,38884.0,314.44,314.96,314.1,314.29,38884.0
2021-08-26 14:30:00,314.3,315.0,314.21,314.27,36360.0,314.3,315.0,314.21,314.27,36360.0
2021-08-26 14:40:00,314.27,314.47,313.28,313.29,55774.0,314.27,314.47,313.28,313.29,55774.0
2021-08-26 14:50:00,313.26,313.79,312.75,313.52,39613.0,313.26,313.79,312.75,313.52,39613.0
2021-08-26 15:00:00,313.45,313.81,312.03,312.39,62604.0,313.45,313.81,312.03,312.39,62604.0
2021-08-26 15:10:00,312.38,312.63,311.81,312.33,53798.0,312.38,312.63,311.81,312.33,53798.0
2021-08-26 15:20:00,312.24,312.26,311.01,311.14,95182.0,312.24,312.26,311.01,311.14,95182.0
2021-08-26 15:30:00,311.18,312.08,311.0,311.16,104772.0,311.18,312.08,311.0,311.16,104772.0
2021-08-26 15:40:00,311.23,311.46,310.13,310.39,108987.0,311.23,311.46,310.13,310.39,108987.0
2021-08-26 15:50:00,310.5,310.53,309.24,310.4,242729.0,310.5,310.53,309.24,310.4,242729.0
2021-08-27 09:30:00,314.23,317.32,310.95,311.0,160658.0,314.23,317.32,310.95,311.0,160658.0
2021-08-27 09:40:00,310.86,311.33,310.15,311.26,29980.0,310.86,311.33,310.15,311.26,29980.0
2021-08-27 09:50:00,310.99,312.8,310.84,312.62,27652.0,310.99,312.8,310.84,312.62,27652.0
2021-08-27 10:00:00,312.97,315.27,312.44,314.58,41313.0,312.97,315.27,312.44,314.58,41313.0
2021-08-27 10:10:00,314.57,318.23,314.57,317.19,65264.0,314.57,318.23,314.57,317.19,65264.0
2021-08-27 10:20:00,317.04,317.26,315.41,315.5,44461.0,317.04,317.26,315.41,315.5,44461.0
2021-08-27 10:30:00,315.41,316.3,314.81,316.04,28016.0,315.41,316.3,314.81,316.04,28016.0
2021-08-27 10:40:00,316.05,316.07,314.99,315.7,15193.0,316.05,316.07,314.99,315.7,15193.0
2021-08-27 10:50:00,315.7,315.84,314.98,315.21,15254.0,315.7,315.84,314.98,315.21,15254.0
2021-08-27 11:00:00,315.23,316.81,315.23,316.71,16305.0,315.23,316.81,315.23,316.71,16305.0
2021-08-27 11:10:00,316.66,316.82,315.55,316.0,18249.0,316.66,316.82,315.55,316.0,18249.0
2021-08-27 11:20:00,315.98,316.02,315.08,315.08,11755.0,315.98,316.02,315.08,315.08,11755.0
2021-08-27 11:30:00,315.0,315.94,314.81,315.42,16189.0,315.0,315.94,314.81,315.42,16189.0
2021-08-27 11:40:00,315.58,317.25,315.26,317.01,22177.0,315.58,317.25,315.26,317.01,22177.0
2021-08-27 11:50:00,317.11,317.18,316.33,316.78,28184.0,317.11,317.18,316.33,316.78,28184.0
2021-08-27 12:00:00,316.84,317.06,316.39,316.5,10975.0,316.84,317.06,316.39,316.5,10975.0
2021-08-27 12:10:00,316.54,316.61,315.17,315.48,24712.0,316.54,316.61,315.17,315.48,24712.0
2021-08-27 12:20:00,315.39,315.94,315.25,315.49,16391.0,315.39,315.94,315.25,315.49,16391.0
2021-08-27 12:30:00,315.47,316.12,315.4,315.73,26337.0,315.47,316.12,315.4,315.73,26337.0
2021-08-27 12:40:00,315.72,316.52,315.72,316.22,13292.0,315.72,316.52,315.72,316.22,13292.0
2021-08-27 12:50:00,316.29,316.35,315.52,315.89,17313.0,316.29,316.35,315.52,315.89,17313.0
2021-08-27 13:00:00,315.88,316.25,315.83,316.11,5300.0,315.88,316.25,315.83,316.11,5300.0
2021-08-27 13:10:00,316.13,316.13,315.65,315.97,44598.0,316.13,316.13,315.65,315.97,44598.0
2021-08-27 13:20:00,316.12,317.04,316.12,316.58,8198.0,316.12,317.04,316.12,316.58,8198.0
2021-08-27 13:30:00,316.67,317.48,316.49,316.87,19012.0,316.67,317.48,316.49,316.87,19012.0
2021-08-27 13:40:00,316.84,316.88,316.43,316.44,11398.0,316.84,316.88,316.43,316.44,11398.0
2021-08-27 13:50:00,316.54,316.96,316.35,316.69,17713.0,316.54,316.96,316.35,316.69,17713.0
2021-08-27 14:00:00,316.69,316.7,316.39,316.41,15523.0,316.69,316.7,316.39,316.41,15523.0
2021-08-27 14:10:00,316.46,316.74,316.33,316.63,19283.0,316.46,316.74,316.33,316.63,19283.0
2021-08-27 14:20:00,316.67,316.74,316.46,316.7,10453.0,316.67,316.74,316.46,316.7,10453.0
2021-08-27 14:30:00,316.78,316.87,316.46,316.62,15532.0,316.78,316.87,316.46,316.62,15532.0
2021-08-27 14:40:00,316.61,316.77,316.34,316.44,19281.0,316.61,316.77,316.34,316.44,19281.0
2021-08-27 14:50:00,316.51,316.67,316.41,316.66,11626.0,316.51,316.67,316.41,316.66,11626.0
2021-08-27 15:00:00,316.66,316.66,316.2,316.34,13798.0,316.66,316.66,316.2,316.34,13798.0
2021-08-27 15:10:00,316.33,316.41,315.73,315.77,14377.0,316.33,316.41,315.73,315.77,14377.0
2021-08-27 15:20:00,315.84,316.18,315.71,316.11,19728.0,315.84,316.18,315.71,316.11,19728.0
2021-08-27 15:30:00,316.07,316.11,315.92,316.06,34724.0,316.07,316.11,315.92,316.06,34724.0
2021-08-27 15:40:00,316.08,316.23,315.25,315.41,44698.0,316.08,316.23,315.25,315.41,44698.0
2021-08-27 15:50:00,315.52,315.67,314.7,315.6,131309.0,315.52,315.67,314.7,315.6,131309.0
2021-08-30 09:30:00,317.0,318.72,316.49,318.06,33257.0,317.0,318.72,316.49,318.06,33257.0
2021-08-30 09:40:00,317.97,318.42,316.67,317.0,20293.0,317.97,318.42,316.67,317.0,20293.0
2021-08-30 09:50:00,316.91,316.99,315.65,315.86,23641.0,316.91,316.99,315.65,315.86,23641.0
2021-08-30 10:00:00,315.97,316.8,315.2,316.62,14952.0,315.97,316.8,315.2,316.62,14952.0
2021-08-30 10:10:00,316.67,316.67,315.28,315.43,10185.0,316.67,316.67,315.28,315.43,10185.0
2021-08-30 10:20:00,315.48,315.9,315.11,315.44,11497.0,315.48,315.9,315.11,315.44,11497.0
2021-08-30 10:30:00,315.48,315.92,315.32,315.43,14376.0,315.48,315.92,315.32,315.43,14376.0
2021-08-30 10:40:00,315.33,315.35,314.7,314.81,15515.0,315.33,315.35,314.7,314.81,15515.0
2021-08-30 10:50:00,314.71,314.72,313.45,313.57,31632.0,314.71,314.72,313.45,313.57,31632.0
2021-08-30 11:00:00,313.64,313.64,313.0,313.0,15115.0,313.64,313.64,313.0,313.0,15115.0
2021-08-30 11:10:00,313.02,313.02,311.55,311.68,39545.0,313.02,313.02,311.55,311.68,39545.0
2021-08-30 11:20:00,311.71,312.0,310.86,310.9,19235.0,311.71,312.0,310.86,310.9,19235.0
2021-08-30 11:30:00,310.89,311.89,310.8,311.83,14773.0,310.89,311.89,310.8,311.83,14773.0
2021-08-30 11:40:00,311.81,313.05,311.77,312.12,13476.0,311.81,313.05,311.77,312.12,13476.0
2021-08-30 11:50:00,311.94,312.29,311.52,311.52,7670.0,311.94,312.29,311.52,311.52,7670.0
2021-08-30 12:00:00,311.65,311.66,310.16,310.19,39695.0,311.65,311.66,310.16,310.19,39695.0
2021-08-30 12:10:00,310.26,311.21,310.26,311.11,17918.0,310.26,311.21,310.26,311.11,17918.0
2021-08-30 12:20:00,311.11,311.49,310.71,311.08,20837.0,311.11,311.49,310.71,311.08,20837.0
2021-08-30 12:30:00,311.12,311.56,310.82,311.24,12057.0,311.12,311.56,310.82,311.24,12057.0
2021-08-30 12:40:00,311.1,311.3,310.7,311.03,13129.0,311.1,311.3,310.7,311.03,13129.0
2021-08-30 12:50:00,311.2,312.46,310.99,312.29,10193.0,311.2,312.46,310.99,312.29,10193.0
2021-08-30 13:00:00,312.25,312.93,312.05,312.84,14508.0,312.25,312.93,312.05,312.84,14508.0
2021-08-30 13:10:00,312.86,312.9,312.48,312.65,8054.0,312.86,312.9,312.48,312.65,8054.0
2021-08-30 13:20:00,312.73,312.87,312.19,312.36,11590.0,312.73,312.87,312.19,312.36,11590.0
2021-08-30 13:30:00,312.4,312.63,312.16,312.33,10899.0,312.4,312.63,312.16,312.33,10899.0
2021-08-30 13:40:00,312.26,312.35,312.08,312.22,12453.0,312.26,312.35,312.08,312.22,12453.0
2021-08-30 13:50:00,312.11,312.27,311.73,311.94,13920.0,312.11,312.27,311.73,311.94,13920.0
2021-08-30 14:00:00,312.08,312.34,311.8,312.04,9063.0,312.08,312.34,311.8,312.04,9063.0
2021-08-30 14:10:00,312.04,312.57,311.64,312.08,12924.0,312.04,312.57,311.64,312.08,12924.0
2021-08-30 14:20:00,312.12,312.49,312.07,312.49,7790.0,312.12,312.49,312.07,312.49,7790.0
2021-08-30 14:30:00,312.58,313.12,312.43,312.89,15732.0,312.58,313.12,312.43,312.89,15732.0
2021-08-30 14:40:00,312.96,313.7,312.94,313.39,21153.0,312.96,313.7,312.94,313.39,21153.0
2021-08-30 14:50:00,313.39,313.6,313.15,313.45,10400.0,313.39,313.6,313.15,313.45,10400.0
2021-08-30 15:00:00,313.53,313.53,312.84,313.06,22943.0,313.53,313.53,312.84,313.06,22943.0
2021-08-30 15:10:00,313.03,313.31,312.94,313.13,14795.0,313.03,313.31,312.94,313.13,14795.0
2021-08-30 15:20:00,313.09,314.1,313.03,313.71,31717.0,313.09,314.1,313.03,313.71,31717.0
2021-08-30 15:30:00,313.55,314.06,313.55,313.95,25417.0,313.55,314.06,313.55,313.95,25417.0
2021-08-30 15:40:00,313.84,314.39,313.64,314.35,32328.0,313.84,314.39,313.64,314.35,32328.0
2021-08-30 15:50:00,314.08,314.33,313.11,313.41,85993.0,314.08,314.33,313.11,313.41,85993.0
2021-08-31 09:30:00,313.13,314.0,310.37,312.35,73683.0,313.13,314.0,310.37,312.35,73683.0
2021-08-31 09:40:00,312.23,313.93,312.15,313.43,25462.0,312.23,313.93,312.15,313.43,25462.0
2021-08-31 09:50:00,313.56,314.29,312.78,313.2,34620.0,313.56,314.29,312.78,313.2,34620.0
2021-08-31 10:00:00,312.79,312.87,311.71,311.71,7553.0,312.79,312.87,311.71,311.71,7553.0
2021-08-31 10:10:00,311.79,311.91,310.7,311.31,15869.0,311.79,311.91,310.7,311.31,15869.0
2021-08-31 10:20:00,311.18,312.16,310.7,311.92,8008.0,311.18,312.16,310.7,311.92,8008.0
2021-08-31 10:30:00,311.77,312.16,311.11,311.36,5898.0,311.77,312.16,311.11,311.36,5898.0
2021-08-31 10:40:00,311.36,311.46,310.96,311.44,9384.0,311.36,311.46,310.96,311.44,9384.0
2021-08-31 10:50:00,311.23,311.54,310.98,311.43,7917.0,311.23,311.54,310.98,311.43,7917.0
2021-08-31 11:00:00,311.47,311.59,310.78,311.17,10801.0,311.47,311.59,310.78,311.17,10801.0
2021-08-31 11:10:00,311.24,311.82,310.89,311.57,13943.0,311.24,311.82,310.89,311.57,13943.0
2021-08-31 11:20:00,311.78,312.62,311.58,312.53,7380.0,311.78,312.62,311.58,312.53,7380.0
2021-08-31 11:30:00,312.45,312.92,312.41,312.71,6044.0,312.45,312.92,312.41,312.71,6044.0
2021-08-31 11:40:00,312.61,312.7,312.16,312.39,6935.0,312.61,312.7,312.16,312.39,6935.0
2021-08-31 11:50:00,312.35,312.36,311.85,312.23,6066.0,312.35,312.36,311.85,312.23,6066.0
2021-08-31 12:00:00,312.27,312.28,311.25,311.4,19962.0,312.27,312.28,311.25,311.4,19962.0
2021-08-31 12:10:00,311.43,311.58,310.73,310.81,7610.0,311.43,311.58,310.73,310.81,7610.0
2021-08-31 12:20:00,310.88,311.4,310.88,311.26,9538.0,310.88,311.4,310.88,311.26,9538.0
2021-08-31 12:30:00,311.22,311.45,311.18,311.43,7341.0,311.22,311.45,311.18,311.43,7341.0
2021-08-31 12:40:00,311.23,311.33,311.0,311.07,11252.0,311.23,311.33,311.0,311.07,11252.0
2021-08-31 12:50:00,311.13,311.13,310.84,310.94,8476.0,311.13,311.13,310.84,310.94,8476.0
2021-08-31 13:00:00,310.94,311.02,310.55,310.68,13119.0,310.94,311.02,310.55,310.68,13119.0
2021-08-31 13:10:00,310.63,311.21,310.59,311.21,7653.0,310.63,311.21,310.59,311.21,7653.0
2021-08-31 13:20:00,311.2,311.54,311.09,311.48,7691.0,311.2,311.54,311.09,311.48,7691.0
2021-08-31 13:30:00,311.47,311.61,311.06,311.06,23372.0,311.47,311.61,311.06,311.06,23372.0
2021-08-31 13:40:00,311.12,311.35,311.05,311.26,7813.0,311.12,311.35,311.05,311.26,7813.0
2021-08-31 13:50:00,311.32,311.37,311.0,311.24,8891.0,311.32,311.37,311.0,311.24,8891.0
2021-08-31 14:00:00,311.36,311.46,311.07,311.31,5521.0,311.36,311.46,311.07,311.31,5521.0
2021-08-31 14:10:00,311.31,311.32,310.95,311.22,9927.0,311.31,311.32,310.95,311.22,9927.0
2021-08-31 14:20:00,311.22,311.52,311.16,311.33,11338.0,311.22,311.52,311.16,311.33,11338.0
2021-08-31 14:30:00,311.46,311.74,311.46,311.65,5851.0,311.46,311.74,311.46,311.65,5851.0
2021-08-31 14:40:00,311.69,311.81,311.24,311.24,10876.0,311.69,311.81,311.24,311.24,10876.0
2021-08-31 14:50:00,311.24,311.44,310.79,311.06,15964.0,311.24,311.44,310.79,311.06,15964.0
2021-08-31 15:00:00,311.03,311.05,310.36,310.7,24807.0,311.03,311.05,310.36,310.7,24807.0
2021-08-31 15:10:00,310.71,310.98,310.42,310.89,29642.0,310.71,310.98,310.42,310.89,29642.0
2021-08-31 15:20:00,310.82,310.92,310.56,310.57,23328.0,310.82,310.92,310.56,310.57,23328.0
2021-08-31 15:30:00,310.74,310.74,310.18,310.36,27527.0,310.74,310.74,310.18,310.36,27527.0
2021-08-31 15:40:00,310.36,310.4,310.05,310.08,34455.0,310.36,310.4,310.05,310.08,34455.0
2021-08-31 15:50:00,310.07,310.26,309.11,310.23,131580.0,310.07,310.26,309.11,310.23,131580.0
2021-09-01 09:30:00,311.8,311.8,309.33,311.4,62746.0,311.8,311.8,309.33,311.4,62746.0
2021-09-01 09:40:00,311.44,311.87,310.62,311.65,69503.0,311.44,311.87,310.62,311.65,69503.0
2021-09-01 09:50:00,311.55,312.48,310.51,311.85,36025.0,311.55,312.48,310.51,311.85,36025.0
2021-09-01 10:00:00,311.71,312.02,310.9,311.56,22635.0,311.71,312.02,310.9,311.56,22635.0
2021-09-01 10:10:00,311.57,312.8,311.56,312.29,13592.0,311.57,312.8,311.56,312.29,13592.0
2021-09-01 10:20:00,312.34,313.19,312.13,312.83,16311.0,312.34,313.19,312.13,312.83,16311.0
2021-09-01 10:30:00,312.78,312.9,312.37,312.48,47784.0,312.78,312.9,312.37,312.48,47784.0
2021-09-01 10:40:00,312.36,312.56,311.76,311.91,26565.0,312.36,312.56,311.76,311.91,26565.0
2021-09-01 10:50:00,311.92,312.03,310.98,312.03,41863.0,311.92,312.03,310.98,312.03,41863.0
2021-09-01 11:00:00,312.37,313.43,312.19,313.37,14005.0,312.37,313.43,312.19,313.37,14005.0
2021-09-01 11:10:00,313.38,313.38,312.88,313.3,11421.0,313.38,313.38,312.88,313.3,11421.0
2021-09-01 11:20:00,313.22,313.4,312.77,313.34,19187.0,313.22,313.4,312.77,313.34,19187.0
2021-09-01 11:30:00,313.35,313.49,312.52,312.67,14523.0,313.35,313.49,312.52,312.67,14523.0
2021-09-01 11:40:00,312.66,313.26,312.6,312.84,18208.0,312.66,313.26,312.6,312.84,18208.0
2021-09-01 11:50:00,312.75,313.23,312.56,313.13,13120.0,312.75,313.23,312.56,313.13,13120.0
2021-09-01 12:00:00,313.12,313.89,313.02,313.36,19044.0,313.12,313.89,313.02,313.36,19044.0
2021-09-01 12:10:00,313.25,313.6,313.01,313.58,18820.0,313.25,313.6,313.01,313.58,18820.0
2021-09-01 12:20:00,313.5,313.99,313.22,313.43,13834.0,313.5,313.99,313.22,313.43,13834.0
2021-09-01 12:30:00,313.39,314.63,313.39,314.54,9948.0,313.39,314.63,313.39,314.54,9948.0
2021-09-01 12:40:00,314.52,314.56,312.88,313.47,11636.0,314.52,314.56,312.88,313.47,11636.0
2021-09-01 12:50:00,313.43,313.62,313.22,313.38,9087.0,313.43,313.62,313.22,313.38,9087.0
2021-09-01 13:00:00,313.49,314.31,313.46,314.22,10415.0,313.49,314.31,313.46,314.22,10415.0
2021-09-01 13:10:00,314.22,314.86,313.73,314.84,20598.0,314.22,314.86,313.73,314.84,20598.0
2021-09-01 13:20:00,314.76,314.88,314.2,314.42,6668.0,314.76,314.88,314.2,314.42,6668.0
2021-09-01 13:30:00,314.38,315.05,314.21,314.78,19632.0,314.38,315.05,314.21,314.78,19632.0
2021-09-01 13:40:00,314.87,315.46,314.32,315.26,25982.0,314.87,315.46,314.32,315.26,25982.0
2021-09-01 13:50:00,315.25,315.25,314.49,314.67,11114.0,315.25,315.25,314.49,314.67,11114.0
2021-09-01 14:00:00,314.62,314.88,314.48,314.49,6649.0,314.62,314.88,314.48,314.49,6649.0
2021-09-01 14:10:00,314.62,314.69,314.3,314.34,6436.0,314.62,314.69,314.3,314.34,6436.0
2021-09-01 14:20:00,314.43,314.62,314.02,314.05,11623.0,314.43,314.62,314.02,314.05,11623.0
2021-09-01 14:30:00,314.13,314.25,313.69,313.85,7451.0,314.13,314.25,313.69,313.85,7451.0
2021-09-01 14:40:00,313.83,314.19,313.81,313.91,6087.0,313.83,314.19,313.81,313.91,6087.0
2021-09-01 14:50:00,314.11,314.58,314.03,314.53,9913.0,314.11,314.58,314.03,314.53,9913.0
2021-09-01 15:00:00,314.25,314.25,303.51,305.47,321045.0,314.25,314.25,303.51,305.47,321045.0
2021-09-01 15:10:00,305.38,308.59,304.0,307.39,219117.0,305.38,308.59,304.0,307.39,219117.0
2021-09-01 15:20:00,307.4,308.3,307.0,308.23,78038.0,307.4,308.3,307.0,308.23,78038.0
2021-09-01 15:30:00,308.25,308.8,306.17,306.74,139119.0,308.25,308.8,306.17,306.74,139119.0
2021-09-01 15:40:00,306.74,307.12,305.77,305.77,86132.0,306.74,307.12,305.77,305.77,86132.0
2021-09-01 15:50:00,305.85,305.85,300.79,303.14,491312.0,305.85,305.85,300.79,303.14,491312.0
2021-09-02 09:30:00,306.5,306.84,302.38,304.25,161023.0,306.5,306.84,302.38,304.25,161023.0
2021-09-02 09:40:00,304.5,305.32,302.79,302.93,58736.0,304.5,305.32,302.79,302.93,58736.0
2021-09-02 09:50:00,302.74,302.86,300.06,300.2,60514.0,302.74,302.86,300.06,300.2,60514.0
2021-09-02 10:00:00,300.23,300.73,299.0,300.55,78045.0,300.23,300.73,299.0,300.55,78045.0
2021-09-02 10:10:00,300.57,301.34,298.15,298.26,53898.0,300.57,301.34,298.15,298.26,53898.0
2021-09-02 10:20:00,298.44,298.78,296.48,296.52,108578.0,298.44,298.78,296.48,296.52,108578.0
2021-09-02 10:30:00,296.78,296.85,294.82,295.24,142214.0,296.78,296.85,294.82,295.24,142214.0
2021-09-02 10:40:00,295.24,296.21,294.69,295.12,128093.0,295.24,296.21,294.69,295.12,128093.0
2021-09-02 10:50:00,295.12,295.89,294.63,294.83,94447.0,295.12,295.89,294.63,294.83,94447.0
2021-09-02 11:00:00,294.84,294.99,293.13,293.13,56046.0,294.84,294.99,293.13,293.13,56046.0
2021-09-02 11:10:00,293.12,294.26,292.81,293.56,66607.0,293.12,294.26,292.81,293.56,66607.0
2021-09-02 11:20:00,293.52,293.65,291.61,291.69,74306.0,293.52,293.65,291.61,291.69,74306.0
2021-09-02 11:30:00,291.9,293.06,291.59,291.85,73451.0,291.9,293.06,291.59,291.85,73451.0
2021-09-02 11:40:00,291.93,292.36,290.9,290.93,78295.0,291.93,292.36,290.9,290.93,78295.0
2021-09-02 11:50:00,290.88,291.3,290.49,290.7,80516.0,290.88,291.3,290.49,290.7,80516.0
2021-09-02 12:00:00,290.66,290.91,290.13,290.36,47447.0,290.66,290.91,290.13,290.36,47447.0
2021-09-02 12:10:00,290.34,290.42,289.3,289.33,102461.0,290.34,290.42,289.3,289.33,102461.0
2021-09-02 12:20:00,289.32,289.99,288.79,289.99,121227.0,289.32,289.99,288.79,289.99,121227.0
2021-09-02 12:30:00,290.0,290.2,289.29,289.34,35469.0,290.0,290.2,289.29,289.34,35469.0
2021-09-02 12:40:00,289.46,289.48,287.76,287.81,62780.0,289.46,289.48,287.76,287.81,62780.0
2021-09-02 12:50:00,287.82,290.07,287.79,288.82,71020.0,287.82,290.07,287.79,288.82,71020.0
2021-09-02 13:00:00,288.91,288.91,287.55,287.96,33260.0,288.91,288.91,287.55,287.96,33260.0
2021-09-02 13:10:00,287.99,289.01,287.21,287.46,101331.0,287.99,289.01,287.21,287.46,101331.0
2021-09-02 13:20:00,287.48,288.57,287.34,287.98,97532.0,287.48,288.57,287.34,287.98,97532.0
2021-09-02 13:30:00,288.13,289.48,287.6,288.97,68422.0,288.13,289.48,287.6,288.97,68422.0
2021-09-02 13:40:00,289.04,289.18,287.62,288.29,65654.0,289.04,289.18,287.62,288.29,65654.0
2021-09-02 13:50:00,288.21,288.75,288.11,288.66,35891.0,288.21,288.75,288.11,288.66,35891.0
2021-09-02 14:00:00,288.62,288.72,287.66,287.68,41616.0,288.62,288.72,287.66,287.68,41616.0
2021-09-02 14:10:00,287.68,288.14,287.56,287.68,61837.0,287.68,288.14,287.56,287.68,61837.0
2021-09-02 14:20:00,287.73,287.97,287.23,287.47,63474.0,287.73,287.97,287.23,287.47,63474.0
2021-09-02 14:30:00,287.37,287.84,287.31,287.65,35664.0,287.37,287.84,287.31,287.65,35664.0
2021-09-02 14:40:00,287.65,287.72,286.5,286.75,58322.0,287.65,287.72,286.5,286.75,58322.0
2021-09-02 14:50:00,286.68,287.31,286.15,286.56,77570.0,286.68,287.31,286.15,286.56,77570.0
2021-09-02 15:00:00,286.6,286.9,286.21,286.21,54254.0,286.6,286.9,286.21,286.21,54254.0
2021-09-02 15:10:00,286.22,287.22,285.35,286.55,100023.0,286.22,287.22,285.35,286.55,100023.0
2021-09-02 15:20:00,286.63,286.63,285.74,285.77,69940.0,286.63,286.63,285.74,285.77,69940.0
2021-09-02 15:30:00,285.86,286.42,285.68,285.68,105165.0,285.86,286.42,285.68,285.68,105165.0
2021-09-02 15:40:00,285.72,286.9,285.68,285.8,144668.0,285.72,286.9,285.68,285.8,144668.0
2021-09-02 15:50:00,285.9,287.48,285.6,287.36,313038.0,285.9,287.48,285.6,287.36,313038.0
2021-09-03 09:30:00,286.7,289.39,284.5,288.1,108959.0,286.7,289.39,284.5,288.1,108959.0
2021-09-03 09:40:00,288.28,289.33,287.93,288.37,44324.0,288.28,289.33,287.93,288.37,44324.0
2021-09-03 09:50:00,288.26,293.0,288.03,290.29,80473.0,288.26,293.0,288.03,290.29,80473.0
2021-09-03 10:00:00,290.36,292.0,290.14,291.21,58072.0,290.36,292.0,290.14,291.21,58072.0
2021-09-03 10:10:00,291.02,291.29,290.0,290.0,31832.0,291.02,291.29,290.0,290.0,31832.0
2021-09-03 10:20:00,290.08,290.21,288.54,288.83,24459.0,290.08,290.21,288.54,288.83,24459.0
2021-09-03 10:30:00,288.76,289.99,288.75,288.84,22935.0,288.76,289.99,288.75,288.84,22935.0
2021-09-03 10:40:00,288.76,289.5,288.26,289.18,19863.0,288.76,289.5,288.26,289.18,19863.0
2021-09-03 10:50:00,289.1,289.83,288.77,289.68,24582.0,289.1,289.83,288.77,289.68,24582.0
2021-09-03 11:00:00,289.48,290.37,289.34,290.0,17618.0,289.48,290.37,289.34,290.0,17618.0
2021-09-03 11:10:00,289.91,289.91,288.3,288.36,20715.0,289.91,289.91,288.3,288.36,20715.0
2021-09-03 11:20:00,288.37,289.25,288.21,288.4,38496.0,288.37,289.25,288.21,288.4,38496.0
2021-09-03 11:30:00,288.39,289.38,288.38,289.19,20673.0,288.39,289.38,288.38,289.19,20673.0
2021-09-03 11:40:00,289.26,289.33,287.93,288.35,14332.0,289.26,289.33,287.93,288.35,14332.0
2021-09-03 11:50:00,288.41,288.67,287.78,287.8,15929.0,288.41,288.67,287.78,287.8,15929.0
2021-09-03 12:00:00,287.92,288.12,287.46,287.5,12912.0,287.92,288.12,287.46,287.5,12912.0
2021-09-03 12:10:00,287.44,288.61,287.44,288.6,29067.0,287.44,288.61,287.44,288.6,29067.0
2021-09-03 12:20:00,288.65,288.65,288.11,288.37,9820.0,288.65,288.65,288.11,288.37,9820.0
2021-09-03 12:30:00,288.3,288.81,287.59,288.69,17908.0,288.3,288.81,287.59,288.69,17908.0
2021-09-03 12:40:00,288.61,289.14,288.51,288.85,11110.0,288.61,289.14,288.51,288.85,11110.0
2021-09-03 12:50:00,288.84,289.7,288.84,289.6,11311.0,288.84,289.7,288.84,289.6,11311.0
2021-09-03 13:00:00,289.76,289.76,289.14,289.2,13592.0,289.76,289.76,289.14,289.2,13592.0
2021-09-03 13:10:00,289.19,289.21,288.74,288.79,6802.0,289.19,289.21,288.74,288.79,6802.0
2021-09-03 13:20:00,288.69,289.07,288.6,288.85,14482.0,288.69,289.07,288.6,288.85,14482.0
2021-09-03 13:30:00,288.85,289.28,288.84,288.85,11391.0,288.85,289.28,288.84,288.85,11391.0
2021-09-03 13:40:00,288.95,289.19,288.64,288.85,12319.0,288.95,289.19,288.64,288.85,12319.0
2021-09-03 13:50:00,288.77,288.94,288.7,288.8,6853.0,288.77,288.94,288.7,288.8,6853.0
2021-09-03 14:00:00,288.85,288.87,288.44,288.45,15682.0,288.85,288.87,288.44,288.45,15682.0
2021-09-03 14:10:00,288.54,288.58,288.08,288.3,10464.0,288.54,288.58,288.08,288.3,10464.0
2021-09-03 14:20:00,288.26,288.36,287.9,287.92,12065.0,288.26,288.36,287.9,287.92,12065.0
2021-09-03 14:30:00,287.97,288.34,287.82,288.0,8832.0,287.97,288.34,287.82,288.0,8832.0
2021-09-03 14:40:00,288.03,288.3,287.86,288.3,8121.0,288.03,288.3,287.86,288.3,8121.0
2021-09-03 14:50:00,288.35,288.44,287.99,288.39,7757.0,288.35,288.44,287.99,288.39,7757.0
2021-09-03 15:00:00,288.36,288.49,288.23,288.39,10553.0,288.36,288.49,288.23,288.39,10553.0
2021-09-03 15:10:00,288.43,288.86,288.42,288.61,18800.0,288.43,288.86,288.42,288.61,18800.0
2021-09-03 15:20:00,288.59,288.63,288.14,288.59,15248.0,288.59,288.63,288.14,288.59,15248.0
2021-09-03 15:30:00,288.51,288.98,288.36,288.98,28238.0,288.51,288.98,288.36,288.98,28238.0
2021-09-03 15:40:00,288.99,289.29,288.74,288.88,43260.0,288.99,289.29,288.74,288.88,43260.0
2021-09-03 15:50:00,288.95,289.21,288.44,288.8,103427.0,288.95,289.21,288.44,288.8,103427.0
2021-09-07 09:30:00,290.76,290.89,288.18,288.56,119650.0,290.76,290.89,288.18,288.56,119650.0
2021-09-07 09:40:00,288.44,288.5,286.12,286.94,67279.0,288.44,288.5,286.12,286.94,67279.0
2021-09-07 09:50:00,286.81,286.81,285.35,285.5,51658.0,286.81,286.81,285.35,285.5,51658.0
2021-09-07 10:00:00,285.57,285.85,284.47,285.21,59095.0,285.57,285.85,284.47,285.21,59095.0
2021-09-07 10:10:00,285.2,285.9,284.58,284.74,59575.0,285.2,285.9,284.58,284.74,59575.0
2021-09-07 10:20:00,284.79,285.81,284.5,285.3,44676.0,284.79,285.81,284.5,285.3,44676.0
2021-09-07 10:30:00,285.13,285.62,284.71,285.37,33919.0,285.13,285.62,284.71,285.37,33919.0
2021-09-07 10:40:00,285.23,286.09,285.23,285.5,29842.0,285.23,286.09,285.23,285.5,29842.0
2021-09-07 10:50:00,285.5,285.58,284.73,285.0,14650.0,285.5,285.58,284.73,285.0,14650.0
2021-09-07 11:00:00,284.95,285.81,284.93,285.09,41178.0,284.95,285.81,284.93,285.09,41178.0
2021-09-07 11:10:00,285.07,285.74,284.95,285.71,22232.0,285.07,285.74,284.95,285.71,22232.0
2021-09-07 11:20:00,285.74,286.2,285.18,285.19,16958.0,285.74,286.2,285.18,285.19,16958.0
2021-09-07 11:30:00,285.19,285.61,284.96,285.25,14937.0,285.19,285.61,284.96,285.25,14937.0
2021-09-07 11:40:00,285.31,285.47,284.65,284.79,18739.0,285.31,285.47,284.65,284.79,18739.0
2021-09-07 11:50:00,284.84,285.15,284.77,284.79,11792.0,284.84,285.15,284.77,284.79,11792.0
2021-09-07 12:00:00,284.72,284.99,284.54,284.83,20205.0,284.72,284.99,284.54,284.83,20205.0
2021-09-07 12:10:00,284.62,285.23,284.48,285.04,14817.0,284.62,285.23,284.48,285.04,14817.0
2021-09-07 12:20:00,285.01,285.08,284.75,285.04,17307.0,285.01,285.08,284.75,285.04,17307.0
2021-09-07 12:30:00,285.1,285.68,285.04,285.31,14648.0,285.1,285.68,285.04,285.31,14648.0
2021-09-07 12:40:00,285.34,285.53,285.15,285.44,13979.0,285.34,285.53,285.15,285.44,13979.0
2021-09-07 12:50:00,285.45,285.48,285.05,285.46,18870.0,285.45,285.48,285.05,285.46,18870.0
2021-09-07 13:00:00,285.46,286.36,285.46,286.36,43344.0,285.46,286.36,285.46,286.36,43344.0
2021-09-07 13:10:00,286.29,286.5,285.83,286.0,33301.0,286.29,286.5,285.83,286.0,33301.0
2021-09-07 13:20:00,286.07,286.41,286.03,286.41,12948.0,286.07,286.41,286.03,286.41,12948.0
2021-09-07 13:30:00,286.41,286.49,286.08,286.38,31383.0,286.41,286.49,286.08,286.38,31383.0
2021-09-07 13:40:00,286.39,286.44,286.09,286.2,16730.0,286.39,286.44,286.09,286.2,16730.0
2021-09-07 13:50:00,286.17,286.77,285.93,286.74,24420.0,286.17,286.77,285.93,286.74,24420.0
2021-09-07 14:00:00,286.72,286.72,286.16,286.44,17300.0,286.72,286.72,286.16,286.44,17300.0
2021-09-07 14:10:00,286.48,286.68,286.01,286.08,23083.0,286.48,286.68,286.01,286.08,23083.0
2021-09-07 14:20:00,286.1,286.15,285.94,286.15,15788.0,286.1,286.15,285.94,286.15,15788.0
2021-09-07 14:30:00,286.12,286.29,285.87,286.18,23767.0,286.12,286.29,285.87,286.18,23767.0
2021-09-07 14:40:00,286.17,286.36,286.1,286.34,15224.0,286.17,286.36,286.1,286.34,15224.0
2021-09-07 14:50:00,286.28,286.48,286.23,286.33,12871.0,286.28,286.48,286.23,286.33,12871.0
2021-09-07 15:00:00,286.29,286.39,286.08,286.3,21698.0,286.29,286.39,286.08,286.3,21698.0
2021-09-07 15:10:00,286.33,287.08,286.33,286.82,19653.0,286.33,287.08,286.33,286.82,19653.0
2021-09-07 15:20:00,286.8,287.09,286.59,286.8,19993.0,286.8,287.09,286.59,286.8,19993.0
2021-09-07 15:30:00,286.73,287.32,286.69,286.99,30779.0,286.73,287.32,286.69,286.99,30779.0
2021-09-07 15:40:00,286.96,287.03,286.33,286.36,38373.0,286.96,287.03,286.33,286.36,38373.0
2021-09-07 15:50:00,286.31,287.67,286.22,287.46,171916.0,286.31,287.67,286.22,287.46,171916.0
2021-09-08 09:30:00,286.62,287.53,285.5,287.39,55790.0,286.62,287.53,285.5,287.39,55790.0
2021-09-08 09:40:00,287.13,288.23,286.38,286.66,31164.0,287.13,288.23,286.38,286.66,31164.0
2021-09-08 09:50:00,286.82,288.27,286.52,288.02,34986.0,286.82,288.27,286.52,288.02,34986.0
2021-09-08 10:00:00,288.18,288.18,287.23,287.73,27125.0,288.18,288.18,287.23,287.73,27125.0
2021-09-08 10:10:00,287.72,288.44,287.7,288.41,17008.0,287.72,288.44,287.7,288.41,17008.0
2021-09-08 10:20:00,288.51,288.52,287.04,287.16,18705.0,288.51,288.52,287.04,287.16,18705.0
2021-09-08 10:30:00,287.17,287.3,285.89,285.9,37336.0,287.17,287.3,285.89,285.9,37336.0
2021-09-08 10:40:00,286.04,286.21,285.4,285.56,12735.0,286.04,286.21,285.4,285.56,12735.0
2021-09-08 10:50:00,285.56,285.8,284.79,285.3,27434.0,285.56,285.8,284.79,285.3,27434.0
2021-09-08 11:00:00,285.26,286.45,285.25,286.24,19039.0,285.26,286.45,285.25,286.24,19039.0
2021-09-08 11:10:00,286.33,286.83,286.15,286.53,12440.0,286.33,286.83,286.15,286.53,12440.0
2021-09-08 11:20:00,286.52,287.61,286.31,287.56,14929.0,286.52,287.61,286.31,287.56,14929.0
2021-09-08 11:30:00,287.63,287.79,286.88,286.98,11501.0,287.63,287.79,286.88,286.98,11501.0
2021-09-08 11:40:00,286.99,287.49,286.72,286.73,12931.0,286.99,287.49,286.72,286.73,12931.0
2021-09-08 11:50:00,286.55,286.94,286.47,286.94,7870.0,286.55,286.94,286.47,286.94,7870.0
2021-09-08 12:00:00,286.87,287.9,286.61,287.87,17868.0,286.87,287.9,286.61,287.87,17868.0
2021-09-08 12:10:00,287.92,288.75,287.71,288.71,23899.0,287.92,288.75,287.71,288.71,23899.0
2021-09-08 12:20:00,288.7,289.5,288.64,289.31,19654.0,288.7,289.5,288.64,289.31,19654.0
2021-09-08 12:30:00,289.32,289.52,289.03,289.43,14258.0,289.32,289.52,289.03,289.43,14258.0
2021-09-08 12:40:00,289.47,289.59,288.99,289.39,16758.0,289.47,289.59,288.99,289.39,16758.0
2021-09-08 12:50:00,289.49,289.49,288.88,288.96,14179.0,289.49,289.49,288.88,288.96,14179.0
2021-09-08 13:00:00,288.93,289.16,288.41,288.41,23166.0,288.93,289.16,288.41,288.41,23166.0
2021-09-08 13:10:00,288.56,289.05,288.56,288.99,12226.0,288.56,289.05,288.56,288.99,12226.0
2021-09-08 13:20:00,289.03,289.05,288.38,288.73,13499.0,289.03,289.05,288.38,288.73,13499.0
2021-09-08 13:30:00,288.82,289.05,288.35,288.6,11091.0,288.82,289.05,288.35,288.6,11091.0
2021-09-08 13:40:00,288.57,288.83,288.38,288.45,10444.0,288.57,288.83,288.38,288.45,10444.0
2021-09-08 13:50:00,288.49,288.64,287.89,288.12,14132.0,288.49,288.64,287.89,288.12,14132.0
2021-09-08 14:00:00,288.17,288.74,288.11,288.47,14096.0,288.17,288.74,288.11,288.47,14096.0
2021-09-08 14:10:00,288.46,288.95,288.36,288.69,29433.0,288.46,288.95,288.36,288.69,29433.0
2021-09-08 14:20:00,288.79,289.04,288.7,289.0,9222.0,288.79,289.04,288.7,289.0,9222.0
2021-09-08 14:30:00,289.0,289.27,288.71,288.93,29191.0,289.0,289.27,288.71,288.93,29191.0
2021-09-08 14:40:00,288.94,289.14,288.72,288.88,9625.0,288.94,289.14,288.72,288.88,9625.0
2021-09-08 14:50:00,288.86,289.08,288.81,289.05,9334.0,288.86,289.08,288.81,289.05,9334.0
2021-09-08 15:00:00,289.02,289.1,288.8,289.02,9724.0,289.02,289.1,288.8,289.02,9724.0
2021-09-08 15:10:00,289.0,289.41,288.89,289.37,22573.0,289.0,289.41,288.89,289.37,22573.0
2021-09-08 15:20:00,289.41,289.81,289.32,289.52,21491.0,289.41,289.81,289.32,289.52,21491.0
2021-09-08 15:30:00,289.52,289.61,289.35,289.5,36140.0,289.52,289.61,289.35,289.5,36140.0
2021-09-08 15:40:00,289.52,289.71,289.29,289.29,52829.0,289.52,289.71,289.29,289.29,52829.0
2021-09-08 15:50:00,289.3,289.63,288.77,289.57,81179.0,289.3,289.63,288.77,289.57,81179.0
2021-09-09 09:30:00,289.52,291.52,289.18,291.09,63933.0,289.52,291.52,289.18,291.09,63933.0
2021-09-09 09:40:00,291.23,292.02,290.7,291.83,60943.0,291.23,292.02,290.7,291.83,60943.0
2021-09-09 09:50:00,291.83,292.1,291.4,291.78,37535.0,291.83,292.1,291.4,291.78,37535.0
2021-09-09 10:00:00,291.8,292.5,291.22,291.24,37664.0,291.8,292.5,291.22,291.24,37664.0
2021-09-09 10:10:00,291.35,292.29,291.28,291.75,31219.0,291.35,292.29,291.28,291.75,31219.0
2021-09-09 10:20:00,291.67,291.67,290.24,290.28,10762.0,291.67,291.67,290.24,290.28,10762.0
2021-09-09 10:30:00,290.23,290.43,289.68,290.0,36870.0,290.23,290.43,289.68,290.0,36870.0
2021-09-09 10:40:00,290.06,290.59,290.0,290.28,14186.0,290.06,290.59,290.0,290.28,14186.0
2021-09-09 10:50:00,290.09,290.73,290.09,290.2,13466.0,290.09,290.73,290.09,290.2,13466.0
2021-09-09 11:00:00,290.26,290.3,289.07,289.14,11050.0,290.26,290.3,289.07,289.14,11050.0
2021-09-09 11:10:00,289.16,289.71,288.59,288.59,31260.0,289.16,289.71,288.59,288.59,31260.0
2021-09-09 11:20:00,288.62,289.24,288.25,289.09,33715.0,288.62,289.24,288.25,289.09,33715.0
2021-09-09 11:30:00,289.11,289.36,288.53,289.11,14851.0,289.11,289.36,288.53,289.11,14851.0
2021-09-09 11:40:00,289.02,289.02,288.51,288.69,9922.0,289.02,289.02,288.51,288.69,9922.0
2021-09-09 11:50:00,288.68,288.88,287.89,288.11,11882.0,288.68,288.88,287.89,288.11,11882.0
2021-09-09 12:00:00,288.09,288.19,286.51,287.99,52234.0,288.09,288.19,286.51,287.99,52234.0
2021-09-09 12:10:00,287.75,287.99,287.44,287.59,8898.0,287.75,287.99,287.44,287.59,8898.0
2021-09-09 12:20:00,287.69,288.13,287.69,287.95,11814.0,287.69,288.13,287.69,287.95,11814.0
2021-09-09 12:30:00,288.01,288.01,287.39,287.48,6724.0,288.01,288.01,287.39,287.48,6724.0
2021-09-09 12:40:00,287.55,287.75,287.38,287.6,3745.0,287.55,287.75,287.38,287.6,3745.0
2021-09-09 12:50:00,287.61,287.65,287.16,287.23,8690.0,287.61,287.65,287.16,287.23,8690.0
2021-09-09 13:00:00,287.26,287.64,287.19,287.38,10703.0,287.26,287.64,287.19,287.38,10703.0
2021-09-09 13:10:00,287.4,287.75,287.32,287.48,15080.0,287.4,287.75,287.32,287.48,15080.0
2021-09-09 13:20:00,287.4,287.45,286.28,286.54,19783.0,287.4,287.45,286.28,286.54,19783.0
2021-09-09 13:30:00,286.54,286.58,285.7,285.84,17563.0,286.54,286.58,285.7,285.84,17563.0
2021-09-09 13:40:00,285.94,286.51,285.82,286.5,11755.0,285.94,286.51,285.82,286.5,11755.0
2021-09-09 13:50:00,286.6,286.67,286.26,286.57,17793.0,286.6,286.67,286.26,286.57,17793.0
2021-09-09 14:00:00,286.51,287.37,286.26,287.34,9460.0,286.51,287.37,286.26,287.34,9460.0
2021-09-09 14:10:00,287.39,287.39,286.93,286.98,6397.0,287.39,287.39,286.93,286.98,6397.0
2021-09-09 14:20:00,287.0,287.45,286.93,287.31,10055.0,287.0,287.45,286.93,287.31,10055.0
2021-09-09 14:30:00,287.28,287.29,286.96,287.09,29356.0,287.28,287.29,286.96,287.09,29356.0
2021-09-09 14:40:00,287.0,287.45,286.94,287.38,17233.0,287.0,287.45,286.94,287.38,17233.0
2021-09-09 14:50:00,287.49,287.56,287.07,287.25,30935.0,287.49,287.56,287.07,287.25,30935.0
2021-09-09 15:00:00,287.34,287.46,287.01,287.03,7937.0,287.34,287.46,287.01,287.03,7937.0
2021-09-09 15:10:00,287.05,287.38,287.05,287.33,12950.0,287.05,287.38,287.05,287.33,12950.0
2021-09-09 15:20:00,287.35,287.79,287.22,287.74,45491.0,287.35,287.79,287.22,287.74,45491.0
2021-09-09 15:30:00,287.6,288.34,287.48,288.29,19938.0,287.6,288.34,287.48,288.29,19938.0
2021-09-09 15:40:00,288.29,288.82,288.21,288.21,32597.0,288.29,288.82,288.21,288.21,32597.0
2021-09-09 15:50:00,288.1,288.31,287.5,287.79,91282.0,288.1,288.31,287.5,287.79,91282.0
2021-09-10 09:30:00,288.66,290.59,287.78,288.96,82766.0,288.66,290.59,287.78,288.96,82766.0
2021-09-10 09:40:00,288.77,289.22,288.3,288.99,27647.0,288.77,289.22,288.3,288.99,27647.0
2021-09-10 09:50:00,288.8,289.47,288.17,289.47,58233.0,288.8,289.47,288.17,289.47,58233.0
2021-09-10 10:00:00,289.29,289.33,288.33,288.94,92919.0,289.29,289.33,288.33,288.94,92919.0
2021-09-10 10:10:00,288.82,289.65,288.63,289.12,44541.0,288.82,289.65,288.63,289.12,44541.0
2021-09-10 10:20:00,289.1,289.37,288.12,288.89,31641.0,289.1,289.37,288.12,288.89,31641.0
2021-09-10 10:30:00,288.91,288.91,288.21,288.35,23788.0,288.91,288.91,288.21,288.35,23788.0
2021-09-10 10:40:00,288.37,289.12,288.0,288.13,24592.0,288.37,289.12,288.0,288.13,24592.0
2021-09-10 10:50:00,288.13,288.76,287.92,288.24,20170.0,288.13,288.76,287.92,288.24,20170.0
2021-09-10 11:00:00,288.33,288.45,287.73,288.17,11743.0,288.33,288.45,287.73,288.17,11743.0
2021-09-10 11:10:00,288.1,289.09,288.1,288.81,11576.0,288.1,289.09,288.1,288.81,11576.0
2021-09-10 11:20:00,289.0,289.54,288.97,289.24,16086.0,289.0,289.54,288.97,289.24,16086.0
2021-09-10 11:30:00,289.21,289.73,288.36,288.93,28733.0,289.21,289.73,288.36,288.93,28733.0
2021-09-10 11:40:00,289.09,289.4,288.8,288.8,11355.0,289.09,289.4,288.8,288.8,11355.0
2021-09-10 11:50:00,288.93,289.08,288.14,288.47,18514.0,288.93,289.08,288.14,288.47,18514.0
2021-09-10 12:00:00,288.37,288.91,288.22,288.91,9286.0,288.37,288.91,288.22,288.91,9286.0
2021-09-10 12:10:00,288.83,288.92,288.36,288.54,11708.0,288.83,288.92,288.36,288.54,11708.0
2021-09-10 12:20:00,288.47,288.66,288.31,288.31,13353.0,288.47,288.66,288.31,288.31,13353.0
2021-09-10 12:30:00,288.37,288.69,288.13,288.69,10660.0,288.37,288.69,288.13,288.69,10660.0
2021-09-10 12:40:00,288.67,288.85,288.46,288.53,11275.0,288.67,288.85,288.46,288.53,11275.0
2021-09-10 12:50:00,288.5,288.79,288.29,288.5,7715.0,288.5,288.79,288.29,288.5,7715.0
2021-09-10 13:00:00,288.62,288.62,288.22,288.41,8180.0,288.62,288.62,288.22,288.41,8180.0
2021-09-10 13:10:00,288.49,288.87,288.26,288.34,8175.0,288.49,288.87,288.26,288.34,8175.0
2021-09-10 13:20:00,288.3,288.43,287.97,288.26,12757.0,288.3,288.43,287.97,288.26,12757.0
2021-09-10 13:30:00,288.25,288.46,288.1,288.35,12304.0,288.25,288.46,288.1,288.35,12304.0
2021-09-10 13:40:00,288.22,288.29,287.52,287.61,14065.0,288.22,288.29,287.52,287.61,14065.0
2021-09-10 13:50:00,287.63,287.69,287.28,287.59,10232.0,287.63,287.69,287.28,287.59,10232.0
2021-09-10 14:00:00,287.59,287.67,287.08,287.21,8394.0,287.59,287.67,287.08,287.21,8394.0
2021-09-10 14:10:00,287.29,287.38,286.69,286.7,13732.0,287.29,287.38,286.69,286.7,13732.0
2021-09-10 14:20:00,286.72,286.99,286.67,286.69,11234.0,286.72,286.99,286.67,286.69,11234.0
2021-09-10 14:30:00,286.6,286.65,286.34,286.51,9014.0,286.6,286.65,286.34,286.51,9014.0
2021-09-10 14:40:00,286.64,286.71,286.43,286.44,9885.0,286.64,286.71,286.43,286.44,9885.0
2021-09-10 14:50:00,286.44,286.59,286.1,286.16,10641.0,286.44,286.59,286.1,286.16,10641.0
2021-09-10 15:00:00,286.05,286.25,285.64,285.64,13918.0,286.05,286.25,285.64,285.64,13918.0
2021-09-10 15:10:00,285.63,285.86,285.19,285.44,18419.0,285.63,285.86,285.19,285.44,18419.0
2021-09-10 15:20:00,285.42,285.51,285.02,285.05,19764.0,285.42,285.51,285.02,285.05,19764.0
2021-09-10 15:30:00,285.16,285.33,284.9,284.92,27501.0,285.16,285.33,284.9,284.92,27501.0
2021-09-10 15:40:00,284.87,285.24,284.72,285.11,37358.0,284.87,285.24,284.72,285.11,37358.0
2021-09-10 15:50:00,285.12,285.24,284.11,284.52,126938.0,285.12,285.24,284.11,284.52,126938.0
2021-09-13 09:30:00,284.51,286.29,284.22,285.2,125433.0,284.51,286.29,284.22,285.2,125433.0
2021-09-13 09:40:00,284.93,285.24,282.74,283.23,38622.0,284.93,285.24,282.74,283.23,38622.0
2021-09-13 09:50:00,283.51,283.81,282.62,282.63,19637.0,283.51,283.81,282.62,282.63,19637.0
2021-09-13 10:00:00,282.5,282.69,281.24,282.59,30354.0,282.5,282.69,281.24,282.59,30354.0
2021-09-13 10:10:00,282.44,282.44,280.55,281.47,49717.0,282.44,282.44,280.55,281.47,49717.0
2021-09-13 10:20:00,281.47,282.1,281.05,282.1,20609.0,281.47,282.1,281.05,282.1,20609.0
2021-09-13 10:30:00,282.02,282.18,281.23,281.58,11242.0,282.02,282.18,281.23,281.58,11242.0
2021-09-13 10:40:00,281.83,283.37,281.81,282.76,27583.0,281.83,283.37,281.81,282.76,27583.0
2021-09-13 10:50:00,282.95,283.19,282.03,282.32,19806.0,282.95,283.19,282.03,282.32,19806.0
2021-09-13 11:00:00,282.37,282.85,282.14,282.39,71344.0,282.37,282.85,282.14,282.39,71344.0
2021-09-13 11:10:00,282.29,282.34,280.86,281.71,38843.0,282.29,282.34,280.86,281.71,38843.0
2021-09-13 11:20:00,281.61,281.64,280.96,280.96,8623.0,281.61,281.64,280.96,280.96,8623.0
2021-09-13 11:30:00,281.12,281.27,280.39,280.53,15355.0,281.12,281.27,280.39,280.53,15355.0
2021-09-13 11:40:00,280.53,281.48,280.37,280.43,15537.0,280.53,281.48,280.37,280.43,15537.0
2021-09-13 11:50:00,280.42,280.59,280.12,280.26,7709.0,280.42,280.59,280.12,280.26,7709.0
2021-09-13 12:00:00,280.34,280.45,279.12,280.01,34859.0,280.34,280.45,279.12,280.01,34859.0
2021-09-13 12:10:00,280.15,280.92,280.09,280.12,12354.0,280.15,280.92,280.09,280.12,12354.0
2021-09-13 12:20:00,280.39,280.94,280.23,280.8,8671.0,280.39,280.94,280.23,280.8,8671.0
2021-09-13 12:30:00,280.79,281.23,280.35,280.49,26069.0,280.79,281.23,280.35,280.49,26069.0
2021-09-13 12:40:00,280.49,280.74,280.41,280.72,6390.0,280.49,280.74,280.41,280.72,6390.0
2021-09-13 12:50:00,280.82,281.2,280.71,280.93,12801.0,280.82,281.2,280.71,280.93,12801.0
2021-09-13 13:00:00,280.94,281.06,280.48,280.68,7261.0,280.94,281.06,280.48,280.68,7261.0
2021-09-13 13:10:00,280.78,281.09,280.55,280.63,5643.0,280.78,281.09,280.55,280.63,5643.0
2021-09-13 13:20:00,280.62,280.92,279.83,280.09,21954.0,280.62,280.92,279.83,280.09,21954.0
2021-09-13 13:30:00,280.11,280.5,279.97,279.97,8961.0,280.11,280.5,279.97,279.97,8961.0
2021-09-13 13:40:00,279.96,280.3,279.86,280.17,15479.0,279.96,280.3,279.86,280.17,15479.0
2021-09-13 13:50:00,280.04,280.33,279.41,279.43,8805.0,280.04,280.33,279.41,279.43,8805.0
2021-09-13 14:00:00,279.45,279.91,279.36,279.72,23252.0,279.45,279.91,279.36,279.72,23252.0
2021-09-13 14:10:00,279.6,279.69,279.04,279.42,15329.0,279.6,279.69,279.04,279.42,15329.0
2021-09-13 14:20:00,279.4,279.53,279.13,279.32,6662.0,279.4,279.53,279.13,279.32,6662.0
2021-09-13 14:30:00,279.31,279.34,279.01,279.18,8401.0,279.31,279.34,279.01,279.18,8401.0
2021-09-13 14:40:00,279.06,279.49,279.06,279.49,7101.0,279.06,279.49,279.06,279.49,7101.0
2021-09-13 14:50:00,279.43,279.65,279.24,279.52,3307.0,279.43,279.65,279.24,279.52,3307.0
2021-09-13 15:00:00,279.6,279.6,278.46,279.41,18267.0,279.6,279.6,278.46,279.41,18267.0
2021-09-13 15:10:00,279.41,280.26,279.34,280.17,12045.0,279.41,280.26,279.34,280.17,12045.0
2021-09-13 15:20:00,280.23,281.18,280.18,281.07,17393.0,280.23,281.18,280.18,281.07,17393.0
2021-09-13 15:30:00,281.08,281.21,280.63,280.73,21558.0,281.08,281.21,280.63,280.73,21558.0
2021-09-13 15:40:00,280.72,280.84,280.17,280.26,23487.0,280.72,280.84,280.17,280.26,23487.0
2021-09-13 15:50:00,280.65,281.38,280.4,281.29,62422.0,280.65,281.38,280.4,281.29,62422.0
2021-09-14 09:30:00,282.19,282.93,280.75,281.59,55238.0,282.19,282.93,280.75,281.59,55238.0
2021-09-14 09:40:00,281.68,281.68,280.62,280.62,17636.0,281.68,281.68,280.62,280.62,17636.0
2021-09-14 09:50:00,280.7,281.12,280.13,281.03,12775.0,280.7,281.12,280.13,281.03,12775.0
2021-09-14 10:00:00,280.94,281.17,280.1,281.0,35490.0,280.94,281.17,280.1,281.0,35490.0
2021-09-14 10:10:00,281.03,281.16,280.57,281.04,14344.0,281.03,281.16,280.57,281.04,14344.0
2021-09-14 10:20:00,281.09,282.36,281.01,282.25,18951.0,281.09,282.36,281.01,282.25,18951.0
2021-09-14 10:30:00,282.39,282.39,280.59,280.59,9033.0,282.39,282.39,280.59,280.59,9033.0
2021-09-14 10:40:00,280.4,280.98,279.51,279.58,15701.0,280.4,280.98,279.51,279.58,15701.0
2021-09-14 10:50:00,279.5,280.68,279.49,280.68,19607.0,279.5,280.68,279.49,280.68,19607.0
2021-09-14 11:00:00,280.77,280.98,279.86,280.96,12676.0,280.77,280.98,279.86,280.96,12676.0
2021-09-14 11:10:00,280.86,281.0,280.5,280.61,20305.0,280.86,281.0,280.5,280.61,20305.0
2021-09-14 11:20:00,280.61,280.97,280.57,280.84,15309.0,280.61,280.97,280.57,280.84,15309.0
2021-09-14 11:30:00,280.84,281.5,280.64,281.22,12373.0,280.84,281.5,280.64,281.22,12373.0
2021-09-14 11:40:00,281.18,281.29,280.67,281.13,44058.0,281.18,281.29,280.67,281.13,44058.0
2021-09-14 11:50:00,281.2,281.37,280.95,281.11,12002.0,281.2,281.37,280.95,281.11,12002.0
2021-09-14 12:00:00,281.18,281.38,280.93,281.04,6910.0,281.18,281.38,280.93,281.04,6910.0
2021-09-14 12:10:00,280.96,281.15,280.75,280.86,13859.0,280.96,281.15,280.75,280.86,13859.0
2021-09-14 12:20:00,280.77,281.05,280.52,280.67,15164.0,280.77,281.05,280.52,280.67,15164.0
2021-09-14 12:30:00,280.63,280.93,280.18,280.19,6574.0,280.63,280.93,280.18,280.19,6574.0
2021-09-14 12:40:00,280.17,280.54,279.83,280.1,7558.0,280.17,280.54,279.83,280.1,7558.0
2021-09-14 12:50:00,280.17,280.25,279.94,280.18,11164.0,280.17,280.25,279.94,280.18,11164.0
2021-09-14 13:00:00,280.08,280.59,279.91,280.11,7305.0,280.08,280.59,279.91,280.11,7305.0
2021-09-14 13:10:00,279.9,280.5,279.9,280.5,9313.0,279.9,280.5,279.9,280.5,9313.0
2021-09-14 13:20:00,280.53,280.6,280.22,280.46,15229.0,280.53,280.6,280.22,280.46,15229.0
2021-09-14 13:30:00,280.33,280.8,280.02,280.61,13172.0,280.33,280.8,280.02,280.61,13172.0
2021-09-14 13:40:00,280.72,281.11,280.65,280.98,9884.0,280.72,281.11,280.65,280.98,9884.0
2021-09-14 13:50:00,281.05,281.41,281.04,281.16,10447.0,281.05,281.41,281.04,281.16,10447.0
2021-09-14 14:00:00,281.15,281.52,280.74,281.22,12570.0,281.15,281.52,280.74,281.22,12570.0
2021-09-14 14:10:00,281.32,281.32,280.62,280.64,8572.0,281.32,281.32,280.62,280.64,8572.0
2021-09-14 14:20:00,280.41,280.74,280.35,280.45,5910.0,280.41,280.74,280.35,280.45,5910.0
2021-09-14 14:30:00,280.39,280.53,280.16,280.49,5670.0,280.39,280.53,280.16,280.49,5670.0
2021-09-14 14:40:00,280.56,280.85,280.15,280.15,3877.0,280.56,280.85,280.15,280.15,3877.0
2021-09-14 14:50:00,280.08,280.8,279.94,280.56,9856.0,280.08,280.8,279.94,280.56,9856.0
2021-09-14 15:00:00,280.69,280.86,280.51,280.53,7653.0,280.69,280.86,280.51,280.53,7653.0
2021-09-14 15:10:00,280.47,280.58,280.12,280.35,10495.0,280.47,280.58,280.12,280.35,10495.0
2021-09-14 15:20:00,280.35,280.6,279.93,280.26,13515.0,280.35,280.6,279.93,280.26,13515.0
2021-09-14 15:30:00,280.28,280.28,279.69,279.98,20498.0,280.28,280.28,279.69,279.98,20498.0
2021-09-14 15:40:00,279.96,280.29,279.38,279.38,28515.0,279.96,280.29,279.38,279.38,28515.0
2021-09-14 15:50:00,279.39,279.52,278.6,279.34,161832.0,279.39,279.52,278.6,279.34,161832.0
2021-09-15 09:30:00,280.58,281.24,278.56,279.2,44808.0,280.58,281.24,278.56,279.2,44808.0
2021-09-15 09:40:00,279.22,280.69,278.95,280.49,31249.0,279.22,280.69,278.95,280.49,31249.0
2021-09-15 09:50:00,280.56,280.78,279.47,279.95,23550.0,280.56,280.78,279.47,279.95,23550.0
2021-09-15 10:00:00,280.25,281.92,279.97,281.65,23262.0,280.25,281.92,279.97,281.65,23262.0
2021-09-15 10:10:00,281.65,281.85,280.75,281.13,10505.0,281.65,281.85,280.75,281.13,10505.0
2021-09-15 10:20:00,281.01,281.86,281.0,281.79,21472.0,281.01,281.86,281.0,281.79,21472.0
2021-09-15 10:30:00,281.89,282.43,281.66,281.98,14246.0,281.89,282.43,281.66,281.98,14246.0
2021-09-15 10:40:00,282.06,282.06,281.61,281.85,7241.0,282.06,282.06,281.61,281.85,7241.0
2021-09-15 10:50:00,281.85,282.85,281.75,282.83,12679.0,281.85,282.85,281.75,282.83,12679.0
2021-09-15 11:00:00,282.83,282.83,281.96,281.96,9510.0,282.83,282.83,281.96,281.96,9510.0
2021-09-15 11:10:00,281.98,282.25,281.81,281.92,15731.0,281.98,282.25,281.81,281.92,15731.0
2021-09-15 11:20:00,281.9,282.5,281.88,282.04,4945.0,281.9,282.5,281.88,282.04,4945.0
2021-09-15 11:30:00,282.06,282.26,281.54,282.14,6282.0,282.06,282.26,281.54,282.14,6282.0
2021-09-15 11:40:00,282.36,282.66,282.11,282.11,11955.0,282.36,282.66,282.11,282.11,11955.0
2021-09-15 11:50:00,282.15,282.73,282.15,282.4,3959.0,282.15,282.73,282.15,282.4,3959.0
2021-09-15 12:00:00,282.48,282.77,282.26,282.35,7497.0,282.48,282.77,282.26,282.35,7497.0
2021-09-15 12:10:00,282.42,282.51,282.03,282.04,7569.0,282.42,282.51,282.03,282.04,7569.0
2021-09-15 12:20:00,281.9,282.21,281.82,281.97,13302.0,281.9,282.21,281.82,281.97,13302.0
2021-09-15 12:30:00,281.98,282.25,281.87,281.9,11943.0,281.98,282.25,281.87,281.9,11943.0
2021-09-15 12:40:00,281.98,282.36,281.98,282.03,6987.0,281.98,282.36,281.98,282.03,6987.0
2021-09-15 12:50:00,282.21,282.64,282.14,282.54,5015.0,282.21,282.64,282.14,282.54,5015.0
2021-09-15 13:00:00,282.53,283.21,282.52,283.1,13071.0,282.53,283.21,282.52,283.1,13071.0
2021-09-15 13:10:00,283.07,283.32,282.81,283.26,3699.0,283.07,283.32,282.81,283.26,3699.0
2021-09-15 13:20:00,283.0,283.29,283.0,283.13,3100.0,283.0,283.29,283.0,283.13,3100.0
2021-09-15 13:30:00,283.1,283.51,282.95,283.51,16900.0,283.1,283.51,282.95,283.51,16900.0
2021-09-15 13:40:00,283.44,283.49,283.23,283.35,3385.0,283.44,283.49,283.23,283.35,3385.0
2021-09-15 13:50:00,283.25,283.3,282.88,282.92,6114.0,283.25,283.3,282.88,282.92,6114.0
2021-09-15 14:00:00,282.94,283.61,282.85,283.61,4721.0,282.94,283.61,282.85,283.61,4721.0
2021-09-15 14:10:00,283.56,284.27,283.56,283.71,22386.0,283.56,284.27,283.56,283.71,22386.0
2021-09-15 14:20:00,283.85,284.03,283.65,283.94,11201.0,283.85,284.03,283.65,283.94,11201.0
2021-09-15 14:30:00,284.0,284.17,283.78,284.0,10727.0,284.0,284.17,283.78,284.0,10727.0
2021-09-15 14:40:00,284.0,284.25,283.95,284.01,14199.0,284.0,284.25,283.95,284.01,14199.0
2021-09-15 14:50:00,283.99,285.1,283.9,284.84,24339.0,283.99,285.1,283.9,284.84,24339.0
2021-09-15 15:00:00,284.79,285.69,284.78,285.28,35592.0,284.79,285.69,284.78,285.28,35592.0
2021-09-15 15:10:00,285.36,286.12,285.26,285.6,39795.0,285.36,286.12,285.26,285.6,39795.0
2021-09-15 15:20:00,285.51,286.19,285.48,285.79,23553.0,285.51,286.19,285.48,285.79,23553.0
2021-09-15 15:30:00,285.81,286.83,285.54,286.49,52245.0,285.81,286.83,285.54,286.49,52245.0
2021-09-15 15:40:00,286.52,287.3,286.24,286.6,72419.0,286.52,287.3,286.24,286.6,72419.0
2021-09-15 15:50:00,286.63,287.03,286.04,286.68,206921.0,286.63,287.03,286.04,286.68,206921.0
2021-09-16 09:30:00,287.11,287.79,285.32,286.51,69948.0,287.11,287.79,285.32,286.51,69948.0
2021-09-16 09:40:00,286.3,286.53,285.22,286.08,29987.0,286.3,286.53,285.22,286.08,29987.0
2021-09-16 09:50:00,285.77,287.26,285.45,286.9,20660.0,285.77,287.26,285.45,286.9,20660.0
2021-09-16 10:00:00,287.08,287.09,285.64,286.96,16159.0,287.08,287.09,285.64,286.96,16159.0
2021-09-16 10:10:00,286.96,287.11,286.26,286.49,14863.0,286.96,287.11,286.26,286.49,14863.0
2021-09-16 10:20:00,286.4,287.24,286.19,287.16,15926.0,286.4,287.24,286.19,287.16,15926.0
2021-09-16 10:30:00,287.18,288.0,286.92,288.0,13289.0,287.18,288.0,286.92,288.0,13289.0
2021-09-16 10:40:00,287.93,288.03,287.24,287.72,12962.0,287.93,288.03,287.24,287.72,12962.0
2021-09-16 10:50:00,287.63,287.75,286.44,286.84,13475.0,287.63,287.75,286.44,286.84,13475.0
2021-09-16 11:00:00,286.63,287.13,285.92,286.52,12405.0,286.63,287.13,285.92,286.52,12405.0
2021-09-16 11:10:00,286.64,287.04,285.87,286.14,12119.0,286.64,287.04,285.87,286.14,12119.0
2021-09-16 11:20:00,286.02,286.86,285.94,286.72,8884.0,286.02,286.86,285.94,286.72,8884.0
2021-09-16 11:30:00,286.77,286.97,286.3,286.92,12446.0,286.77,286.97,286.3,286.92,12446.0
2021-09-16 11:40:00,286.92,288.19,286.88,287.86,18152.0,286.92,288.19,286.88,287.86,18152.0
2021-09-16 11:50:00,287.8,287.8,287.15,287.8,11201.0,287.8,287.8,287.15,287.8,11201.0
2021-09-16 12:00:00,287.66,287.78,287.32,287.67,13376.0,287.66,287.78,287.32,287.67,13376.0
2021-09-16 12:10:00,287.75,288.2,287.52,288.2,18728.0,287.75,288.2,287.52,288.2,18728.0
2021-09-16 12:20:00,288.2,288.29,287.74,287.9,12326.0,288.2,288.29,287.74,287.9,12326.0
2021-09-16 12:30:00,287.97,288.11,287.74,287.84,14410.0,287.97,288.11,287.74,287.84,14410.0
2021-09-16 12:40:00,287.84,288.64,287.77,288.58,14559.0,287.84,288.64,287.77,288.58,14559.0
2021-09-16 12:50:00,288.61,288.93,288.43,288.82,16149.0,288.61,288.93,288.43,288.82,16149.0
2021-09-16 13:00:00,288.86,289.16,288.74,289.07,18254.0,288.86,289.16,288.74,289.07,18254.0
2021-09-16 13:10:00,289.1,289.35,288.77,289.27,19737.0,289.1,289.35,288.77,289.27,19737.0
2021-09-16 13:20:00,289.34,289.54,289.17,289.54,9205.0,289.34,289.54,289.17,289.54,9205.0
2021-09-16 13:30:00,289.55,289.57,288.53,288.71,89678.0,289.55,289.57,288.53,288.71,89678.0
2021-09-16 13:40:00,288.76,289.49,288.76,289.44,10927.0,288.76,289.49,288.76,289.44,10927.0
2021-09-16 13:50:00,289.45,290.47,289.37,290.26,18816.0,289.45,290.47,289.37,290.26,18816.0
2021-09-16 14:00:00,290.25,290.55,290.15,290.4,14146.0,290.25,290.55,290.15,290.4,14146.0
2021-09-16 14:10:00,290.47,290.82,290.34,290.35,27998.0,290.47,290.82,290.34,290.35,27998.0
2021-09-16 14:20:00,290.3,290.3,289.98,290.15,13138.0,290.3,290.3,289.98,290.15,13138.0
2021-09-16 14:30:00,290.31,290.52,289.98,290.03,18961.0,290.31,290.52,289.98,290.03,18961.0
2021-09-16 14:40:00,290.08,290.42,289.83,289.99,13507.0,290.08,290.42,289.83,289.99,13507.0
2021-09-16 14:50:00,290.0,290.51,289.92,290.34,13926.0,290.0,290.51,289.92,290.34,13926.0
2021-09-16 15:00:00,290.34,291.0,290.3,290.87,18362.0,290.34,291.0,290.3,290.87,18362.0
2021-09-16 15:10:00,290.87,291.21,290.36,290.39,16208.0,290.87,291.21,290.36,290.39,16208.0
2021-09-16 15:20:00,290.5,290.5,289.98,290.18,22741.0,290.5,290.5,289.98,290.18,22741.0
2021-09-16 15:30:00,290.16,290.7,290.15,290.66,35220.0,290.16,290.7,290.15,290.66,35220.0
2021-09-16 15:40:00,290.67,290.86,290.49,290.57,35805.0,290.67,290.86,290.49,290.57,35805.0
2021-09-16 15:50:00,290.65,290.86,290.27,290.77,120963.0,290.65,290.86,290.27,290.77,120963.0
2021-09-17 09:30:00,290.87,292.2,290.7,291.22,233091.0,290.87,292.2,290.7,291.22,233091.0
2021-09-17 09:40:00,290.99,291.56,290.68,291.21,17218.0,290.99,291.56,290.68,291.21,17218.0
2021-09-17 09:50:00,291.15,291.19,290.19,290.84,29810.0,291.15,291.19,290.19,290.84,29810.0
2021-09-17 10:00:00,290.86,291.07,290.1,290.72,17550.0,290.86,291.07,290.1,290.72,17550.0
2021-09-17 10:10:00,290.51,290.6,289.31,289.5,22678.0,290.51,290.6,289.31,289.5,22678.0
2021-09-17 10:20:00,289.36,289.36,288.28,288.63,10133.0,289.36,289.36,288.28,288.63,10133.0
2021-09-17 10:30:00,288.66,288.69,287.69,288.11,19252.0,288.66,288.69,287.69,288.11,19252.0
2021-09-17 10:40:00,288.15,288.64,287.43,288.6,14231.0,288.15,288.64,287.43,288.6,14231.0
2021-09-17 10:50:00,288.78,289.98,288.36,289.97,21257.0,288.78,289.98,288.36,289.97,21257.0
2021-09-17 11:00:00,289.81,290.0,288.84,289.71,20405.0,289.81,290.0,288.84,289.71,20405.0
2021-09-17 11:10:00,289.71,290.22,289.52,290.16,13595.0,289.71,290.22,289.52,290.16,13595.0
2021-09-17 11:20:00,290.24,290.9,290.13,290.47,22905.0,290.24,290.9,290.13,290.47,22905.0
2021-09-17 11:30:00,290.51,290.51,289.08,289.08,18056.0,290.51,290.51,289.08,289.08,18056.0
2021-09-17 11:40:00,289.1,289.97,289.09,289.71,16756.0,289.1,289.97,289.09,289.71,16756.0
2021-09-17 11:50:00,289.62,289.63,288.74,289.32,16588.0,289.62,289.63,288.74,289.32,16588.0
2021-09-17 12:00:00,289.31,290.19,289.14,290.13,14752.0,289.31,290.19,289.14,290.13,14752.0
2021-09-17 12:10:00,290.02,290.28,289.0,289.0,13223.0,290.02,290.28,289.0,289.0,13223.0
2021-09-17 12:20:00,289.0,289.67,289.0,289.09,6993.0,289.0,289.67,289.0,289.09,6993.0
2021-09-17 12:30:00,289.2,289.71,289.1,289.37,22000.0,289.2,289.71,289.1,289.37,22000.0
2021-09-17 12:40:00,289.5,290.05,289.38,290.05,5878.0,289.5,290.05,289.38,290.05,5878.0
2021-09-17 12:50:00,290.22,290.37,289.96,289.97,8119.0,290.22,290.37,289.96,289.97,8119.0
2021-09-17 13:00:00,289.94,290.1,289.74,289.89,22763.0,289.94,290.1,289.74,289.89,22763.0
2021-09-17 13:10:00,290.02,290.17,289.72,289.81,6307.0,290.02,290.17,289.72,289.81,6307.0
2021-09-17 13:20:00,289.75,289.96,289.09,289.28,8592.0,289.75,289.96,289.09,289.28,8592.0
2021-09-17 13:30:00,289.15,289.15,288.76,288.91,6627.0,289.15,289.15,288.76,288.91,6627.0
2021-09-17 13:40:00,288.91,288.96,288.25,288.39,8148.0,288.91,288.96,288.25,288.39,8148.0
2021-09-17 13:50:00,288.35,288.77,288.34,288.68,10679.0,288.35,288.77,288.34,288.68,10679.0
2021-09-17 14:00:00,288.71,288.78,288.32,288.54,10162.0,288.71,288.78,288.32,288.54,10162.0
2021-09-17 14:10:00,288.5,288.95,288.5,288.52,14193.0,288.5,288.95,288.5,288.52,14193.0
2021-09-17 14:20:00,288.52,289.09,288.41,289.0,20987.0,288.52,289.09,288.41,289.0,20987.0
2021-09-17 14:30:00,289.0,289.4,288.91,289.4,21553.0,289.0,289.4,288.91,289.4,21553.0
2021-09-17 14:40:00,289.41,289.83,289.41,289.65,9516.0,289.41,289.83,289.41,289.65,9516.0
2021-09-17 14:50:00,289.59,289.92,289.45,289.76,16434.0,289.59,289.92,289.45,289.76,16434.0
2021-09-17 15:00:00,289.81,290.09,289.72,289.87,17526.0,289.81,290.09,289.72,289.87,17526.0
2021-09-17 15:10:00,289.83,289.94,289.45,289.82,11971.0,289.83,289.94,289.45,289.82,11971.0
2021-09-17 15:20:00,289.85,290.01,288.74,288.88,9181.0,289.85,290.01,288.74,288.88,9181.0
2021-09-17 15:30:00,288.88,289.48,288.86,289.18,34697.0,288.88,289.48,288.86,289.18,34697.0
2021-09-17 15:40:00,289.21,289.59,288.46,288.57,26808.0,289.21,289.59,288.46,288.57,26808.0
2021-09-17 15:50:00,288.62,289.0,286.54,288.15,249114.0,288.62,289.0,286.54,288.15,249114.0
2021-09-20 09:30:00,282.72,285.19,281.33,285.19,40616.0,282.72,285.19,281.33,285.19,40616.0
2021-09-20 09:40:00,285.17,286.66,285.0,285.54,17821.0,285.17,286.66,285.0,285.54,17821.0
2021-09-20 09:50:00,285.67,285.86,284.43,285.02,15679.0,285.67,285.86,284.43,285.02,15679.0
2021-09-20 10:00:00,285.02,285.65,284.61,284.84,18616.0,285.02,285.65,284.61,284.84,18616.0
2021-09-20 10:10:00,284.91,285.57,283.87,284.04,11912.0,284.91,285.57,283.87,284.04,11912.0
2021-09-20 10:20:00,283.75,283.75,282.75,283.08,9559.0,283.75,283.75,282.75,283.08,9559.0
2021-09-20 10:30:00,282.72,283.4,282.6,283.16,7823.0,282.72,283.4,282.6,283.16,7823.0
2021-09-20 10:40:00,283.04,283.2,282.25,282.44,11856.0,283.04,283.2,282.25,282.44,11856.0
2021-09-20 10:50:00,282.35,283.2,282.21,282.9,9733.0,282.35,283.2,282.21,282.9,9733.0
2021-09-20 11:00:00,282.81,282.83,281.76,282.76,9313.0,282.81,282.83,281.76,282.76,9313.0
2021-09-20 11:10:00,282.68,283.41,282.58,283.41,7249.0,282.68,283.41,282.58,283.41,7249.0
2021-09-20 11:20:00,283.31,284.23,283.0,284.23,13078.0,283.31,284.23,283.0,284.23,13078.0
2021-09-20 11:30:00,284.42,284.42,283.21,283.38,7406.0,284.42,284.42,283.21,283.38,7406.0
2021-09-20 11:40:00,283.54,283.68,282.88,282.88,10242.0,283.54,283.68,282.88,282.88,10242.0
2021-09-20 11:50:00,282.88,283.03,282.52,282.56,8776.0,282.88,283.03,282.52,282.56,8776.0
2021-09-20 12:00:00,282.52,282.54,281.33,281.36,14254.0,282.52,282.54,281.33,281.36,14254.0
2021-09-20 12:10:00,281.41,281.86,281.41,281.61,8066.0,281.41,281.86,281.41,281.61,8066.0
2021-09-20 12:20:00,281.4,281.8,280.93,281.7,7906.0,281.4,281.8,280.93,281.7,7906.0
2021-09-20 12:30:00,281.73,281.89,281.32,281.54,8246.0,281.73,281.89,281.32,281.54,8246.0
2021-09-20 12:40:00,281.47,281.97,281.14,281.88,4051.0,281.47,281.97,281.14,281.88,4051.0
2021-09-20 12:50:00,281.75,282.15,281.75,281.85,5762.0,281.75,282.15,281.75,281.85,5762.0
2021-09-20 13:00:00,281.89,282.21,281.41,281.44,5855.0,281.89,282.21,281.41,281.44,5855.0
2021-09-20 13:10:00,281.51,282.45,281.41,282.32,14384.0,281.51,282.45,281.41,282.32,14384.0
2021-09-20 13:20:00,282.32,282.89,282.1,282.88,5120.0,282.32,282.89,282.1,282.88,5120.0
2021-09-20 13:30:00,282.78,282.78,282.16,282.59,8455.0,282.78,282.78,282.16,282.59,8455.0
2021-09-20 13:40:00,282.48,282.66,282.14,282.47,9982.0,282.48,282.66,282.14,282.47,9982.0
2021-09-20 13:50:00,282.57,282.6,282.2,282.47,6421.0,282.57,282.6,282.2,282.47,6421.0
2021-09-20 14:00:00,282.55,282.67,281.65,281.78,12335.0,282.55,282.67,281.65,281.78,12335.0
2021-09-20 14:10:00,281.74,281.97,281.57,281.77,7691.0,281.74,281.97,281.57,281.77,7691.0
2021-09-20 14:20:00,281.64,281.64,280.68,280.76,8688.0,281.64,281.64,280.68,280.76,8688.0
2021-09-20 14:30:00,280.78,280.94,280.17,280.2,9988.0,280.78,280.94,280.17,280.2,9988.0
2021-09-20 14:40:00,280.27,281.06,280.23,280.4,8450.0,280.27,281.06,280.23,280.4,8450.0
2021-09-20 14:50:00,280.49,280.73,279.84,280.27,11774.0,280.49,280.73,279.84,280.27,11774.0
2021-09-20 15:00:00,280.18,280.81,280.13,280.51,19452.0,280.18,280.81,280.13,280.51,19452.0
2021-09-20 15:10:00,280.62,280.85,280.29,280.39,9744.0,280.62,280.85,280.29,280.39,9744.0
2021-09-20 15:20:00,280.4,281.28,280.39,281.22,12416.0,280.4,281.28,280.39,281.22,12416.0
2021-09-20 15:30:00,281.32,282.18,281.07,281.67,20686.0,281.32,282.18,281.07,281.67,20686.0
2021-09-20 15:40:00,281.75,282.29,281.72,282.0,18032.0,281.75,282.29,281.72,282.0,18032.0
2021-09-20 15:50:00,282.12,283.85,282.12,283.7,113657.0,282.12,283.85,282.12,283.7,113657.0
2021-09-21 09:30:00,285.72,286.17,283.61,284.68,21833.0,285.72,286.17,283.61,284.68,21833.0
2021-09-21 09:40:00,284.92,285.42,283.99,284.87,9930.0,284.92,285.42,283.99,284.87,9930.0
2021-09-21 09:50:00,285.02,285.26,283.93,284.82,16203.0,285.02,285.26,283.93,284.82,16203.0
2021-09-21 10:00:00,284.8,285.0,283.12,283.12,13714.0,284.8,285.0,283.12,283.12,13714.0
2021-09-21 10:10:00,283.06,283.6,282.57,283.35,8744.0,283.06,283.6,282.57,283.35,8744.0
2021-09-21 10:20:00,283.74,283.74,282.71,283.47,7482.0,283.74,283.74,282.71,283.47,7482.0
2021-09-21 10:30:00,283.38,283.65,282.81,283.29,8887.0,283.38,283.65,282.81,283.29,8887.0
2021-09-21 10:40:00,283.29,283.73,282.09,282.25,6820.0,283.29,283.73,282.09,282.25,6820.0
2021-09-21 10:50:00,282.38,283.16,282.18,283.0,19181.0,282.38,283.16,282.18,283.0,19181.0
2021-09-21 11:00:00,283.0,283.79,282.32,283.79,7506.0,283.0,283.79,282.32,283.79,7506.0
2021-09-21 11:10:00,283.74,284.69,283.48,284.48,16445.0,283.74,284.69,283.48,284.48,16445.0
2021-09-21 11:20:00,284.55,284.66,283.99,284.16,13050.0,284.55,284.66,283.99,284.16,13050.0
2021-09-21 11:30:00,284.37,285.89,284.37,285.25,9192.0,284.37,285.89,284.37,285.25,9192.0
2021-09-21 11:40:00,285.24,285.76,285.15,285.57,1674.0,285.24,285.76,285.15,285.57,1674.0
2021-09-21 11:50:00,285.51,285.6,285.03,285.29,4835.0,285.51,285.6,285.03,285.29,4835.0
2021-09-21 12:00:00,285.18,285.6,285.08,285.29,3510.0,285.18,285.6,285.08,285.29,3510.0
2021-09-21 12:10:00,285.3,285.3,284.46,284.65,4161.0,285.3,285.3,284.46,284.65,4161.0
2021-09-21 12:20:00,284.55,284.74,284.47,284.5,5013.0,284.55,284.74,284.47,284.5,5013.0
2021-09-21 12:30:00,284.32,284.55,284.19,284.39,2122.0,284.32,284.55,284.19,284.39,2122.0
2021-09-21 12:40:00,284.22,284.31,284.06,284.16,2881.0,284.22,284.31,284.06,284.16,2881.0
2021-09-21 12:50:00,284.15,284.15,283.34,283.74,4149.0,284.15,284.15,283.34,283.74,4149.0
2021-09-21 13:00:00,283.8,283.91,283.58,283.6,4310.0,283.8,283.91,283.58,283.6,4310.0
2021-09-21 13:10:00,283.75,283.87,283.58,283.81,5382.0,283.75,283.87,283.58,283.81,5382.0
2021-09-21 13:20:00,283.73,283.88,282.99,283.1,4165.0,283.73,283.88,282.99,283.1,4165.0
2021-09-21 13:30:00,283.15,283.39,283.06,283.16,2662.0,283.15,283.39,283.06,283.16,2662.0
2021-09-21 13:40:00,283.3,283.46,282.91,283.46,3256.0,283.3,283.46,282.91,283.46,3256.0
2021-09-21 13:50:00,283.34,283.5,282.57,282.84,6600.0,283.34,283.5,282.57,282.84,6600.0
2021-09-21 14:00:00,282.87,283.53,282.87,283.31,6530.0,282.87,283.53,282.87,283.31,6530.0
2021-09-21 14:10:00,283.35,283.35,282.86,282.89,2969.0,283.35,283.35,282.86,282.89,2969.0
2021-09-21 14:20:00,282.92,283.07,282.38,282.42,2608.0,282.92,283.07,282.38,282.42,2608.0
2021-09-21 14:30:00,282.5,283.01,282.45,282.87,3583.0,282.5,283.01,282.45,282.87,3583.0
2021-09-21 14:40:00,282.9,283.3,282.79,283.13,5679.0,282.9,283.3,282.79,283.13,5679.0
2021-09-21 14:50:00,283.19,284.04,283.19,283.63,7092.0,283.19,284.04,283.19,283.63,7092.0
2021-09-21 15:00:00,283.71,284.21,283.7,283.99,11172.0,283.71,284.21,283.7,283.99,11172.0
2021-09-21 15:10:00,283.96,284.81,283.95,284.11,10177.0,283.96,284.81,283.95,284.11,10177.0
2021-09-21 15:20:00,284.08,284.58,284.08,284.34,11105.0,284.08,284.58,284.08,284.34,11105.0
2021-09-21 15:30:00,284.37,284.55,283.92,283.93,13333.0,284.37,284.55,283.92,283.93,13333.0
2021-09-21 15:40:00,283.79,284.25,283.49,283.57,14287.0,283.79,284.25,283.49,283.57,14287.0
2021-09-21 15:50:00,283.57,283.87,283.11,283.2,36106.0,283.57,283.87,283.11,283.2,36106.0
2021-09-22 09:30:00,283.88,285.51,283.65,284.27,29696.0,283.88,285.51,283.65,284.27,29696.0
2021-09-22 09:40:00,283.98,285.3,283.97,285.12,8427.0,283.98,285.3,283.97,285.12,8427.0
2021-09-22 09:50:00,285.06,285.78,284.78,285.7,9930.0,285.06,285.78,284.78,285.7,9930.0
2021-09-22 10:00:00,286.06,286.35,285.21,286.34,10174.0,286.06,286.35,285.21,286.34,10174.0
2021-09-22 10:10:00,286.29,286.33,285.67,286.18,18751.0,286.29,286.33,285.67,286.18,18751.0
2021-09-22 10:20:00,286.24,286.29,285.49,285.81,15316.0,286.24,286.29,285.49,285.81,15316.0
2021-09-22 10:30:00,285.84,286.87,285.83,286.79,8895.0,285.84,286.87,285.83,286.79,8895.0
2021-09-22 10:40:00,286.89,287.87,286.7,287.78,16486.0,286.89,287.87,286.7,287.78,16486.0
2021-09-22 10:50:00,287.87,288.08,287.26,287.9,16261.0,287.87,288.08,287.26,287.9,16261.0
2021-09-22 11:00:00,287.88,288.36,287.79,288.29,13295.0,287.88,288.36,287.79,288.29,13295.0
2021-09-22 11:10:00,288.29,288.5,287.9,288.36,8454.0,288.29,288.5,287.9,288.36,8454.0
2021-09-22 11:20:00,288.36,288.48,288.06,288.17,12097.0,288.36,288.48,288.06,288.17,12097.0
2021-09-22 11:30:00,288.29,288.78,288.1,288.78,14705.0,288.29,288.78,288.1,288.78,14705.0
2021-09-22 11:40:00,288.78,288.78,288.23,288.26,6083.0,288.78,288.78,288.23,288.26,6083.0
2021-09-22 11:50:00,288.28,288.7,287.74,287.98,7008.0,288.28,288.7,287.74,287.98,7008.0
2021-09-22 12:00:00,287.99,287.99,287.51,287.81,10598.0,287.99,287.99,287.51,287.81,10598.0
2021-09-22 12:10:00,287.97,288.22,287.83,287.99,8537.0,287.97,288.22,287.83,287.99,8537.0
2021-09-22 12:20:00,287.93,288.26,287.88,288.01,5313.0,287.93,288.26,287.88,288.01,5313.0
2021-09-22 12:30:00,288.07,288.14,287.82,288.14,8311.0,288.07,288.14,287.82,288.14,8311.0
2021-09-22 12:40:00,288.16,288.2,287.89,287.89,3695.0,288.16,288.2,287.89,287.89,3695.0
2021-09-22 12:50:00,287.99,288.14,287.2,287.54,6272.0,287.99,288.14,287.2,287.54,6272.0
2021-09-22 13:00:00,287.47,287.54,287.11,287.11,7140.0,287.47,287.54,287.11,287.11,7140.0
2021-09-22 13:10:00,287.1,287.21,287.02,287.02,4697.0,287.1,287.21,287.02,287.02,4697.0
2021-09-22 13:20:00,287.16,287.33,286.92,287.28,7604.0,287.16,287.33,286.92,287.28,7604.0
2021-09-22 13:30:00,287.25,287.56,287.06,287.36,15195.0,287.25,287.56,287.06,287.36,15195.0
2021-09-22 13:40:00,287.22,287.39,286.9,287.09,12053.0,287.22,287.39,286.9,287.09,12053.0
2021-09-22 13:50:00,287.0,287.24,286.74,287.22,10658.0,287.0,287.24,286.74,287.22,10658.0
2021-09-22 14:00:00,287.01,288.27,286.05,287.29,18785.0,287.01,288.27,286.05,287.29,18785.0
2021-09-22 14:10:00,287.51,288.41,287.45,287.86,11848.0,287.51,288.41,287.45,287.86,11848.0
2021-09-22 14:20:00,287.75,287.84,287.31,287.76,17376.0,287.75,287.84,287.31,287.76,17376.0
2021-09-22 14:30:00,287.96,287.96,286.4,286.5,16177.0,287.96,287.96,286.4,286.5,16177.0
2021-09-22 14:40:00,286.36,286.53,285.46,285.55,16135.0,286.36,286.53,285.46,285.55,16135.0
2021-09-22 14:50:00,285.38,285.87,284.77,285.38,16194.0,285.38,285.87,284.77,285.38,16194.0
2021-09-22 15:00:00,285.3,286.06,285.16,286.06,6828.0,285.3,286.06,285.16,286.06,6828.0
2021-09-22 15:10:00,285.99,287.12,285.89,287.07,9524.0,285.99,287.12,285.89,287.07,9524.0
2021-09-22 15:20:00,287.11,287.19,286.23,286.49,25491.0,287.11,287.19,286.23,286.49,25491.0
2021-09-22 15:30:00,286.41,286.95,286.11,286.89,23653.0,286.41,286.95,286.11,286.89,23653.0
2021-09-22 15:40:00,286.87,287.07,286.47,286.55,17522.0,286.87,287.07,286.47,286.55,17522.0
2021-09-22 15:50:00,286.45,286.95,286.07,286.43,49512.0,286.45,286.95,286.07,286.43,49512.0
2021-09-23 09:30:00,287.86,289.85,287.4,289.85,29311.0,287.86,289.85,287.4,289.85,29311.0
2021-09-23 09:40:00,290.0,291.6,289.87,291.09,13128.0,290.0,291.6,289.87,291.09,13128.0
2021-09-23 09:50:00,291.39,291.4,290.49,290.53,9832.0,291.39,291.4,290.49,290.53,9832.0
2021-09-23 10:00:00,290.59,291.6,290.59,291.14,29532.0,290.59,291.6,290.59,291.14,29532.0
2021-09-23 10:10:00,291.15,291.8,290.91,291.49,40185.0,291.15,291.8,290.91,291.49,40185.0
2021-09-23 10:20:00,291.51,291.82,291.27,291.41,7790.0,291.51,291.82,291.27,291.41,7790.0
2021-09-23 10:30:00,291.41,291.41,290.9,291.05,14223.0,291.41,291.41,290.9,291.05,14223.0
2021-09-23 10:40:00,291.05,291.87,290.97,291.65,6610.0,291.05,291.87,290.97,291.65,6610.0
2021-09-23 10:50:00,291.75,292.02,291.6,291.81,10504.0,291.75,292.02,291.6,291.81,10504.0
2021-09-23 11:00:00,291.75,292.21,290.8,290.88,17068.0,291.75,292.21,290.8,290.88,17068.0
2021-09-23 11:10:00,290.8,291.53,290.51,290.79,11720.0,290.8,291.53,290.51,290.79,11720.0
2021-09-23 11:20:00,290.47,290.53,290.0,290.36,8708.0,290.47,290.53,290.0,290.36,8708.0
2021-09-23 11:30:00,290.38,290.68,290.17,290.41,18462.0,290.38,290.68,290.17,290.41,18462.0
2021-09-23 11:40:00,290.35,291.08,290.07,290.76,8588.0,290.35,291.08,290.07,290.76,8588.0
2021-09-23 11:50:00,290.87,291.66,290.73,291.52,10839.0,290.87,291.66,290.73,291.52,10839.0
2021-09-23 12:00:00,291.41,291.55,291.03,291.15,5472.0,291.41,291.55,291.03,291.15,5472.0
2021-09-23 12:10:00,291.0,291.49,290.94,291.47,6506.0,291.0,291.49,290.94,291.47,6506.0
2021-09-23 12:20:00,291.44,291.64,291.18,291.25,2438.0,291.44,291.64,291.18,291.25,2438.0
2021-09-23 12:30:00,291.27,291.78,291.21,291.69,6327.0,291.27,291.78,291.21,291.69,6327.0
2021-09-23 12:40:00,291.72,291.8,291.5,291.75,7506.0,291.72,291.8,291.5,291.75,7506.0
2021-09-23 12:50:00,291.83,292.25,291.79,292.09,5064.0,291.83,292.25,291.79,292.09,5064.0
2021-09-23 13:00:00,292.09,292.69,292.06,292.69,7710.0,292.09,292.69,292.06,292.69,7710.0
2021-09-23 13:10:00,292.52,292.52,292.32,292.39,8639.0,292.52,292.52,292.32,292.39,8639.0
2021-09-23 13:20:00,292.44,292.9,292.44,292.9,9122.0,292.44,292.9,292.44,292.9,9122.0
2021-09-23 13:30:00,292.88,293.14,292.78,292.98,10125.0,292.88,293.14,292.78,292.98,10125.0
2021-09-23 13:40:00,293.0,293.16,292.82,293.1,12506.0,293.0,293.16,292.82,293.1,12506.0
2021-09-23 13:50:00,293.08,293.32,293.02,293.13,7687.0,293.08,293.32,293.02,293.13,7687.0
2021-09-23 14:00:00,293.03,293.08,292.49,292.6,8643.0,293.03,293.08,292.49,292.6,8643.0
2021-09-23 14:10:00,292.63,292.78,292.48,292.71,7444.0,292.63,292.78,292.48,292.71,7444.0
2021-09-23 14:20:00,292.69,292.89,292.57,292.74,6955.0,292.69,292.89,292.57,292.74,6955.0
2021-09-23 14:30:00,292.78,292.97,292.4,292.51,9741.0,292.78,292.97,292.4,292.51,9741.0
2021-09-23 14:40:00,292.59,292.6,292.19,292.22,8237.0,292.59,292.6,292.19,292.22,8237.0
2021-09-23 14:50:00,292.2,292.44,292.19,292.2,14640.0,292.2,292.44,292.19,292.2,14640.0
2021-09-23 15:00:00,292.21,292.56,292.16,292.56,11667.0,292.21,292.56,292.16,292.56,11667.0
2021-09-23 15:10:00,292.51,292.73,292.34,292.51,12155.0,292.51,292.73,292.34,292.51,12155.0
2021-09-23 15:20:00,292.65,292.84,292.15,292.15,11027.0,292.65,292.84,292.15,292.15,11027.0
2021-09-23 15:30:00,292.25,292.68,291.93,292.6,22087.0,292.25,292.68,291.93,292.6,22087.0
2021-09-23 15:40:00,292.64,292.74,292.33,292.47,29446.0,292.64,292.74,292.33,292.47,29446.0
2021-09-23 15:50:00,292.42,292.63,292.0,292.17,78712.0,292.42,292.63,292.0,292.17,78712.0
2021-09-24 09:30:00,290.5,293.06,290.49,292.63,34368.0,290.5,293.06,290.49,292.63,34368.0
2021-09-24 09:40:00,292.6,293.49,292.25,292.25,26529.0,292.6,293.49,292.25,292.25,26529.0
2021-09-24 09:50:00,292.46,293.43,292.25,293.27,18727.0,292.46,293.43,292.25,293.27,18727.0
2021-09-24 10:00:00,293.29,293.5,292.48,292.48,49006.0,293.29,293.5,292.48,292.48,49006.0
2021-09-24 10:10:00,292.46,293.09,292.1,293.07,30505.0,292.46,293.09,292.1,293.07,30505.0
2021-09-24 10:20:00,293.24,293.73,292.8,292.84,13248.0,293.24,293.73,292.8,292.84,13248.0
2021-09-24 10:30:00,292.95,293.66,292.41,293.63,18133.0,292.95,293.66,292.41,293.63,18133.0
2021-09-24 10:40:00,293.74,294.55,293.31,294.45,16283.0,293.74,294.55,293.31,294.45,16283.0
2021-09-24 10:50:00,294.39,294.57,293.82,294.46,10500.0,294.39,294.57,293.82,294.46,10500.0
2021-09-24 11:00:00,294.38,294.93,294.26,294.84,12060.0,294.38,294.93,294.26,294.84,12060.0
2021-09-24 11:10:00,294.8,294.88,293.7,293.7,5307.0,294.8,294.88,293.7,293.7,5307.0
2021-09-24 11:20:00,293.63,293.71,292.59,293.03,6886.0,293.63,293.71,292.59,293.03,6886.0
2021-09-24 11:30:00,293.14,293.29,292.46,293.29,7898.0,293.14,293.29,292.46,293.29,7898.0
2021-09-24 11:40:00,293.28,293.28,292.86,293.23,4451.0,293.28,293.28,292.86,293.23,4451.0
2021-09-24 11:50:00,293.21,293.71,293.15,293.51,6860.0,293.21,293.71,293.15,293.51,6860.0
2021-09-24 12:00:00,293.53,293.53,293.2,293.34,6687.0,293.53,293.53,293.2,293.34,6687.0
2021-09-24 12:10:00,293.35,293.77,293.3,293.65,5846.0,293.35,293.77,293.3,293.65,5846.0
2021-09-24 12:20:00,293.71,293.87,293.47,293.47,10612.0,293.71,293.87,293.47,293.47,10612.0
2021-09-24 12:30:00,293.46,293.66,293.27,293.59,14049.0,293.46,293.66,293.27,293.59,14049.0
2021-09-24 12:40:00,293.61,293.98,293.6,293.81,21081.0,293.61,293.98,293.6,293.81,21081.0
2021-09-24 12:50:00,293.91,294.03,293.55,293.7,12220.0,293.91,294.03,293.55,293.7,12220.0
2021-09-24 13:00:00,293.63,293.77,293.05,293.05,8242.0,293.63,293.77,293.05,293.05,8242.0
2021-09-24 13:10:00,293.2,293.2,292.92,293.02,11931.0,293.2,293.2,292.92,293.02,11931.0
2021-09-24 13:20:00,293.07,293.32,292.98,293.22,3477.0,293.07,293.32,292.98,293.22,3477.0
2021-09-24 13:30:00,293.14,293.24,292.91,293.03,18480.0,293.14,293.24,292.91,293.03,18480.0
2021-09-24 13:40:00,293.02,293.29,292.89,293.12,8423.0,293.02,293.29,292.89,293.12,8423.0
2021-09-24 13:50:00,293.11,293.13,292.8,292.87,4153.0,293.11,293.13,292.8,292.87,4153.0
2021-09-24 14:00:00,293.01,293.17,292.87,293.06,6829.0,293.01,293.17,292.87,293.06,6829.0
2021-09-24 14:10:00,293.03,293.16,292.94,293.06,6338.0,293.03,293.16,292.94,293.06,6338.0
2021-09-24 14:20:00,293.04,293.14,292.93,293.11,4186.0,293.04,293.14,292.93,293.11,4186.0
2021-09-24 14:30:00,293.02,293.4,292.92,293.33,13306.0,293.02,293.4,292.92,293.33,13306.0
2021-09-24 14:40:00,293.33,293.47,293.26,293.29,5603.0,293.33,293.47,293.26,293.29,5603.0
2021-09-24 14:50:00,293.25,293.96,293.25,293.94,5150.0,293.25,293.96,293.25,293.94,5150.0
2021-09-24 15:00:00,293.85,293.85,293.46,293.67,4934.0,293.85,293.85,293.46,293.67,4934.0
2021-09-24 15:10:00,293.69,294.28,293.69,294.26,8727.0,293.69,294.28,293.69,294.26,8727.0
2021-09-24 15:20:00,294.3,294.62,294.08,294.16,12138.0,294.3,294.62,294.08,294.16,12138.0
2021-09-24 15:30:00,294.24,294.53,294.17,294.51,11443.0,294.24,294.53,294.17,294.51,11443.0
2021-09-24 15:40:00,294.53,294.87,294.5,294.87,14651.0,294.53,294.87,294.5,294.87,14651.0
2021-09-24 15:50:00,294.86,295.34,294.55,294.67,74728.0,294.86,295.34,294.55,294.67,74728.0
2021-09-27 09:30:00,293.82,295.29,290.84,291.24,58482.0,293.82,295.29,290.84,291.24,58482.0
2021-09-27 09:40:00,291.07,291.34,289.34,291.23,17084.0,291.07,291.34,289.34,291.23,17084.0
2021-09-27 09:50:00,291.15,291.5,290.54,290.8,26389.0,291.15,291.5,290.54,290.8,26389.0
2021-09-27 10:00:00,290.56,291.68,289.63,291.22,28999.0,290.56,291.68,289.63,291.22,28999.0
2021-09-27 10:10:00,291.2,292.13,290.78,291.86,8909.0,291.2,292.13,290.78,291.86,8909.0
2021-09-27 10:20:00,291.91,292.96,291.59,292.96,8293.0,291.91,292.96,291.59,292.96,8293.0
2021-09-27 10:30:00,292.88,293.91,292.8,293.7,19589.0,292.88,293.91,292.8,293.7,19589.0
2021-09-27 10:40:00,293.65,293.65,293.05,293.08,6166.0,293.65,293.65,293.05,293.08,6166.0
2021-09-27 10:50:00,293.0,293.16,292.0,292.11,5555.0,293.0,293.16,292.0,292.11,5555.0
2021-09-27 11:00:00,292.01,293.28,292.0,293.12,12767.0,292.01,293.28,292.0,293.12,12767.0
2021-09-27 11:10:00,293.15,293.74,292.97,293.56,11579.0,293.15,293.74,292.97,293.56,11579.0
2021-09-27 11:20:00,293.53,293.59,292.78,293.02,11517.0,293.53,293.59,292.78,293.02,11517.0
2021-09-27 11:30:00,293.0,293.07,292.34,292.75,15076.0,293.0,293.07,292.34,292.75,15076.0
2021-09-27 11:40:00,292.9,293.36,292.63,293.36,29631.0,292.9,293.36,292.63,293.36,29631.0
2021-09-27 11:50:00,293.25,294.16,293.16,294.16,23270.0,293.25,294.16,293.16,294.16,23270.0
2021-09-27 12:00:00,293.98,294.06,293.55,293.76,23096.0,293.98,294.06,293.55,293.76,23096.0
2021-09-27 12:10:00,293.76,294.33,293.75,294.24,13581.0,293.76,294.33,293.75,294.24,13581.0
2021-09-27 12:20:00,294.28,294.49,294.02,294.18,12602.0,294.28,294.49,294.02,294.18,12602.0
2021-09-27 12:30:00,294.16,294.18,293.59,294.02,15928.0,294.16,294.18,293.59,294.02,15928.0
2021-09-27 12:40:00,294.02,294.04,293.2,293.2,5121.0,294.02,294.04,293.2,293.2,5121.0
2021-09-27 12:50:00,293.07,293.34,292.9,293.34,4711.0,293.07,293.34,292.9,293.34,4711.0
2021-09-27 13:00:00,293.35,293.91,293.22,293.88,8398.0,293.35,293.91,293.22,293.88,8398.0
2021-09-27 13:10:00,293.99,293.99,293.42,293.83,7344.0,293.99,293.99,293.42,293.83,7344.0
2021-09-27 13:20:00,293.8,294.25,293.64,293.64,30984.0,293.8,294.25,293.64,293.64,30984.0
2021-09-27 13:30:00,293.56,293.69,293.01,293.36,12550.0,293.56,293.69,293.01,293.36,12550.0
2021-09-27 13:40:00,293.28,293.62,293.16,293.62,9502.0,293.28,293.62,293.16,293.62,9502.0
2021-09-27 13:50:00,293.49,293.83,293.44,293.81,11470.0,293.49,293.83,293.44,293.81,11470.0
2021-09-27 14:00:00,293.91,294.53,293.91,294.5,11944.0,293.91,294.53,293.91,294.5,11944.0
2021-09-27 14:10:00,294.39,294.54,294.0,294.41,10777.0,294.39,294.54,294.0,294.41,10777.0
2021-09-27 14:20:00,294.43,294.96,294.37,294.68,24132.0,294.43,294.96,294.37,294.68,24132.0
2021-09-27 14:30:00,294.67,294.94,294.13,294.32,12972.0,294.67,294.94,294.13,294.32,12972.0
2021-09-27 14:40:00,294.33,294.67,294.33,294.46,10272.0,294.33,294.67,294.33,294.46,10272.0
2021-09-27 14:50:00,294.46,294.82,294.38,294.53,12407.0,294.46,294.82,294.38,294.53,12407.0
2021-09-27 15:00:00,294.52,294.91,294.41,294.91,10497.0,294.52,294.91,294.41,294.91,10497.0
2021-09-27 15:10:00,294.87,295.2,294.77,294.92,16333.0,294.87,295.2,294.77,294.92,16333.0
2021-09-27 15:20:00,294.88,294.91,294.44,294.57,15435.0,294.88,294.91,294.44,294.57,15435.0
2021-09-27 15:30:00,294.55,294.79,294.41,294.67,15227.0,294.55,294.79,294.41,294.67,15227.0
2021-09-27 15:40:00,294.76,295.0,294.08,294.08,18669.0,294.76,295.0,294.08,294.08,18669.0
2021-09-27 15:50:00,294.03,294.3,293.69,294.2,52532.0,294.03,294.3,293.69,294.2,52532.0
2021-09-28 09:30:00,289.1,291.59,288.33,290.43,36378.0,289.1,291.59,288.33,290.43,36378.0
2021-09-28 09:40:00,289.03,289.65,286.6,286.6,28630.0,289.03,289.65,286.6,286.6,28630.0
2021-09-28 09:50:00,286.61,286.62,285.34,286.21,28361.0,286.61,286.62,285.34,286.21,28361.0
2021-09-28 10:00:00,286.22,286.22,284.17,284.43,24071.0,286.22,286.22,284.17,284.43,24071.0
2021-09-28 10:10:00,284.12,284.8,283.74,284.2,21824.0,284.12,284.8,283.74,284.2,21824.0
2021-09-28 10:20:00,284.16,285.92,284.04,285.79,17001.0,284.16,285.92,284.04,285.79,17001.0
2021-09-28 10:30:00,285.66,285.98,284.36,285.7,14027.0,285.66,285.98,284.36,285.7,14027.0
2021-09-28 10:40:00,285.53,286.71,285.3,285.92,19760.0,285.53,286.71,285.3,285.92,19760.0
2021-09-28 10:50:00,285.9,286.88,285.49,286.59,16234.0,285.9,286.88,285.49,286.59,16234.0
2021-09-28 11:00:00,286.87,287.08,285.34,285.54,12447.0,286.87,287.08,285.34,285.54,12447.0
2021-09-28 11:10:00,285.53,285.64,285.11,285.64,11699.0,285.53,285.64,285.11,285.64,11699.0
2021-09-28 11:20:00,285.43,285.88,284.81,285.11,8001.0,285.43,285.88,284.81,285.11,8001.0
2021-09-28 11:30:00,285.1,286.49,284.5,286.11,13030.0,285.1,286.49,284.5,286.11,13030.0
2021-09-28 11:40:00,286.25,286.25,285.13,285.82,6523.0,286.25,286.25,285.13,285.82,6523.0
2021-09-28 11:50:00,285.47,286.94,285.36,286.93,5952.0,285.47,286.94,285.36,286.93,5952.0
2021-09-28 12:00:00,286.61,287.65,286.16,287.53,7378.0,286.61,287.65,286.16,287.53,7378.0
2021-09-28 12:10:00,287.34,288.3,287.34,287.81,7527.0,287.34,288.3,287.34,287.81,7527.0
2021-09-28 12:20:00,287.69,287.9,287.37,287.74,7541.0,287.69,287.9,287.37,287.74,7541.0
2021-09-28 12:30:00,287.6,287.76,286.86,287.12,7318.0,287.6,287.76,286.86,287.12,7318.0
2021-09-28 12:40:00,286.86,286.97,286.34,286.36,6483.0,286.86,286.97,286.34,286.36,6483.0
2021-09-28 12:50:00,286.24,286.78,286.08,286.61,5343.0,286.24,286.78,286.08,286.61,5343.0
2021-09-28 13:00:00,286.51,286.7,286.03,286.38,5791.0,286.51,286.7,286.03,286.38,5791.0
2021-09-28 13:10:00,286.38,286.92,286.07,286.92,7562.0,286.38,286.92,286.07,286.92,7562.0
2021-09-28 13:20:00,286.83,288.77,286.83,288.51,19976.0,286.83,288.77,286.83,288.51,19976.0
2021-09-28 13:30:00,288.42,288.93,288.11,288.87,18338.0,288.42,288.93,288.11,288.87,18338.0
2021-09-28 13:40:00,288.84,289.38,288.2,288.22,9482.0,288.84,289.38,288.2,288.22,9482.0
2021-09-28 13:50:00,288.28,288.57,287.36,287.36,10506.0,288.28,288.57,287.36,287.36,10506.0
2021-09-28 14:00:00,287.35,288.36,287.35,287.4,22497.0,287.35,288.36,287.35,287.4,22497.0
2021-09-28 14:10:00,287.42,288.04,287.16,288.0,20359.0,287.42,288.04,287.16,288.0,20359.0
2021-09-28 14:20:00,287.89,288.72,287.89,288.57,35305.0,287.89,288.72,287.89,288.57,35305.0
2021-09-28 14:30:00,288.33,288.42,287.77,288.2,23640.0,288.33,288.42,287.77,288.2,23640.0
2021-09-28 14:40:00,288.25,289.37,288.11,289.0,12354.0,288.25,289.37,288.11,289.0,12354.0
2021-09-28 14:50:00,289.02,289.4,288.71,289.24,27024.0,289.02,289.4,288.71,289.24,27024.0
2021-09-28 15:00:00,289.02,289.26,288.53,288.84,14581.0,289.02,289.26,288.53,288.84,14581.0
2021-09-28 15:10:00,288.85,289.03,288.68,288.68,21582.0,288.85,289.03,288.68,288.68,21582.0
2021-09-28 15:20:00,288.68,289.15,288.17,288.42,27262.0,288.68,289.15,288.17,288.42,27262.0
2021-09-28 15:30:00,288.42,288.91,288.35,288.44,47556.0,288.42,288.91,288.35,288.44,47556.0
2021-09-28 15:40:00,288.44,288.88,287.93,287.99,60363.0,288.44,288.88,287.93,287.99,60363.0
2021-09-28 15:50:00,287.98,288.73,287.64,287.88,293635.0,287.98,288.73,287.64,287.88,293635.0
2021-09-29 09:30:00,290.42,291.32,289.33,289.65,43328.0,290.42,291.32,289.33,289.65,43328.0
2021-09-29 09:40:00,289.42,292.18,288.74,292.18,18883.0,289.42,292.18,288.74,292.18,18883.0
2021-09-29 09:50:00,292.4,292.88,291.77,292.05,19425.0,292.4,292.88,291.77,292.05,19425.0
2021-09-29 10:00:00,292.09,292.4,291.0,291.44,29382.0,292.09,292.4,291.0,291.44,29382.0
2021-09-29 10:10:00,291.51,291.6,289.94,290.25,11447.0,291.51,291.6,289.94,290.25,11447.0
2021-09-29 10:20:00,290.03,290.7,289.58,289.58,11774.0,290.03,290.7,289.58,289.58,11774.0
2021-09-29 10:30:00,289.65,290.2,289.18,289.88,24732.0,289.65,290.2,289.18,289.88,24732.0
2021-09-29 10:40:00,290.09,291.62,289.98,291.32,13343.0,290.09,291.62,289.98,291.32,13343.0
2021-09-29 10:50:00,291.24,291.38,290.47,290.92,11912.0,291.24,291.38,290.47,290.92,11912.0
2021-09-29 11:00:00,290.85,290.97,290.22,290.22,6646.0,290.85,290.97,290.22,290.22,6646.0
2021-09-29 11:10:00,289.79,290.02,289.2,289.45,4443.0,289.79,290.02,289.2,289.45,4443.0
2021-09-29 11:20:00,289.38,289.69,289.03,289.16,10809.0,289.38,289.69,289.03,289.16,10809.0
2021-09-29 11:30:00,289.21,289.31,288.7,288.72,11486.0,289.21,289.31,288.7,288.72,11486.0
2021-09-29 11:40:00,288.78,289.58,288.7,289.46,6609.0,288.78,289.58,288.7,289.46,6609.0
2021-09-29 11:50:00,289.57,289.72,288.73,289.22,6013.0,289.57,289.72,288.73,289.22,6013.0
2021-09-29 12:00:00,288.98,289.29,288.9,288.94,7235.0,288.98,289.29,288.9,288.94,7235.0
2021-09-29 12:10:00,288.81,288.87,288.31,288.53,3398.0,288.81,288.87,288.31,288.53,3398.0
2021-09-29 12:20:00,288.67,288.68,287.74,287.77,5038.0,288.67,288.68,287.74,287.77,5038.0
2021-09-29 12:30:00,287.67,288.02,287.6,287.68,2847.0,287.67,288.02,287.6,287.68,2847.0
2021-09-29 12:40:00,287.76,288.02,287.48,288.01,5059.0,287.76,288.02,287.48,288.01,5059.0
2021-09-29 12:50:00,288.03,288.72,288.03,288.35,5091.0,288.03,288.72,288.03,288.35,5091.0
2021-09-29 13:00:00,288.16,288.46,288.0,288.39,3770.0,288.16,288.46,288.0,288.39,3770.0
2021-09-29 13:10:00,288.45,288.79,288.17,288.59,3717.0,288.45,288.79,288.17,288.59,3717.0
2021-09-29 13:20:00,288.5,288.71,287.77,287.78,3781.0,288.5,288.71,287.77,287.78,3781.0
2021-09-29 13:30:00,287.62,287.64,287.19,287.44,7238.0,287.62,287.64,287.19,287.44,7238.0
2021-09-29 13:40:00,287.3,287.7,286.9,287.44,6432.0,287.3,287.7,286.9,287.44,6432.0
2021-09-29 13:50:00,287.56,287.89,287.56,287.81,3280.0,287.56,287.89,287.56,287.81,3280.0
2021-09-29 14:00:00,287.8,288.74,287.77,288.63,6499.0,287.8,288.74,287.77,288.63,6499.0
2021-09-29 14:10:00,288.78,289.77,288.74,289.57,5455.0,288.78,289.77,288.74,289.57,5455.0
2021-09-29 14:20:00,289.57,289.6,288.96,288.96,3965.0,289.57,289.6,288.96,288.96,3965.0
2021-09-29 14:30:00,289.06,289.48,289.01,289.27,17556.0,289.06,289.48,289.01,289.27,17556.0
2021-09-29 14:40:00,289.41,290.1,289.29,289.57,14827.0,289.41,290.1,289.29,289.57,14827.0
2021-09-29 14:50:00,289.62,290.57,289.62,290.5,5582.0,289.62,290.57,289.62,290.5,5582.0
2021-09-29 15:00:00,290.57,290.64,290.02,290.46,9750.0,290.57,290.64,290.02,290.46,9750.0
2021-09-29 15:10:00,290.56,290.71,290.29,290.41,9835.0,290.56,290.71,290.29,290.41,9835.0
2021-09-29 15:20:00,290.36,290.51,290.16,290.29,12256.0,290.36,290.51,290.16,290.29,12256.0
2021-09-29 15:30:00,290.17,290.48,290.07,290.09,17531.0,290.17,290.48,290.07,290.09,17531.0
2021-09-29 15:40:00,290.08,290.14,289.63,289.94,26109.0,290.08,290.14,289.63,289.94,26109.0
2021-09-29 15:50:00,289.92,289.94,287.6,287.99,115199.0,289.92,289.94,287.6,287.99,115199.0
2021-09-30 09:30:00,290.33,291.72,289.51,289.99,20614.0,290.33,291.72,289.51,289.99,20614.0
2021-09-30 09:40:00,289.62,292.15,289.55,291.09,44464.0,289.62,292.15,289.55,291.09,44464.0
2021-09-30 09:50:00,291.2,291.48,290.47,290.95,11812.0,291.2,291.48,290.47,290.95,11812.0
2021-09-30 10:00:00,291.11,292.08,290.89,291.45,14410.0,291.11,292.08,290.89,291.45,14410.0
2021-09-30 10:10:00,291.67,292.57,291.44,292.17,5206.0,291.67,292.57,291.44,292.17,5206.0
2021-09-30 10:20:00,292.2,292.32,290.81,291.48,9116.0,292.2,292.32,290.81,291.48,9116.0
2021-09-30 10:30:00,291.46,291.46,290.4,290.93,17856.0,291.46,291.46,290.4,290.93,17856.0
2021-09-30 10:40:00,290.79,292.09,290.48,291.97,16357.0,290.79,292.09,290.48,291.97,16357.0
2021-09-30 10:50:00,291.45,291.45,289.82,289.82,11387.0,291.45,291.45,289.82,289.82,11387.0
2021-09-30 11:00:00,289.98,290.5,289.75,290.5,9098.0,289.98,290.5,289.75,290.5,9098.0
2021-09-30 11:10:00,290.4,290.61,289.75,290.22,173762.0,290.4,290.61,289.75,290.22,173762.0
2021-09-30 11:20:00,290.07,290.11,289.44,289.86,13087.0,290.07,290.11,289.44,289.86,13087.0
2021-09-30 11:30:00,289.91,290.03,288.23,288.28,12295.0,289.91,290.03,288.23,288.28,12295.0
2021-09-30 11:40:00,288.15,288.15,287.5,287.69,11882.0,288.15,288.15,287.5,287.69,11882.0
2021-09-30 11:50:00,287.65,288.04,287.07,288.03,9806.0,287.65,288.04,287.07,288.03,9806.0
2021-09-30 12:00:00,287.94,288.02,287.67,287.77,20913.0,287.94,288.02,287.67,287.77,20913.0
2021-09-30 12:10:00,287.77,287.83,286.86,287.66,14269.0,287.77,287.83,286.86,287.66,14269.0
2021-09-30 12:20:00,287.78,287.94,287.33,287.33,15440.0,287.78,287.94,287.33,287.33,15440.0
2021-09-30 12:30:00,287.28,287.86,287.12,287.77,15298.0,287.28,287.86,287.12,287.77,15298.0
2021-09-30 12:40:00,287.77,288.7,287.62,288.7,12603.0,287.77,288.7,287.62,288.7,12603.0
2021-09-30 12:50:00,288.55,288.91,287.97,288.05,22117.0,288.55,288.91,287.97,288.05,22117.0
2021-09-30 13:00:00,288.04,288.99,287.89,288.64,15430.0,288.04,288.99,287.89,288.64,15430.0
2021-09-30 13:10:00,288.76,288.98,288.21,288.68,36696.0,288.76,288.98,288.21,288.68,36696.0
2021-09-30 13:20:00,288.74,288.74,287.58,287.92,8556.0,288.74,288.74,287.58,287.92,8556.0
2021-09-30 13:30:00,287.9,287.91,287.03,287.55,11670.0,287.9,287.91,287.03,287.55,11670.0
2021-09-30 13:40:00,287.62,287.89,287.22,287.29,7571.0,287.62,287.89,287.22,287.29,7571.0
2021-09-30 13:50:00,287.33,288.08,287.33,287.88,10521.0,287.33,288.08,287.33,287.88,10521.0
2021-09-30 14:00:00,287.84,288.83,287.84,288.83,9411.0,287.84,288.83,287.84,288.83,9411.0
2021-09-30 14:10:00,288.78,289.3,288.55,288.65,13658.0,288.78,289.3,288.55,288.65,13658.0
2021-09-30 14:20:00,288.71,288.75,288.25,288.38,10368.0,288.71,288.75,288.25,288.38,10368.0
2021-09-30 14:30:00,288.39,288.65,287.79,287.94,18999.0,288.39,288.65,287.79,287.94,18999.0
2021-09-30 14:40:00,287.94,288.74,287.87,288.66,13481.0,287.94,288.74,287.87,288.66,13481.0
2021-09-30 14:50:00,288.72,289.12,287.99,288.06,14207.0,288.72,289.12,287.99,288.06,14207.0
2021-09-30 15:00:00,288.18,288.32,287.66,287.83,17451.0,288.18,288.32,287.66,287.83,17451.0
2021-09-30 15:10:00,287.89,288.29,287.65,288.03,30918.0,287.89,288.29,287.65,288.03,30918.0
2021-09-30 15:20:00,288.01,288.13,287.62,287.71,30744.0,288.01,288.13,287.62,287.71,30744.0
2021-09-30 15:30:00,287.63,288.14,287.37,287.49,21614.0,287.63,288.14,287.37,287.49,21614.0
2021-09-30 15:40:00,287.52,287.66,286.53,286.59,23088.0,287.52,287.66,286.53,286.59,23088.0
2021-09-30 15:50:00,286.62,286.7,284.96,285.07,190348.0,286.62,286.7,284.96,285.07,190348.0
2021-10-01 09:30:00,283.8,286.51,282.01,284.42,79958.0,283.8,286.51,282.01,284.42,79958.0
2021-10-01 09:40:00,284.51,284.95,283.07,283.84,10806.0,284.51,284.95,283.07,283.84,10806.0
2021-10-01 09:50:00,283.77,284.21,282.46,282.72,10526.0,283.77,284.21,282.46,282.72,10526.0
2021-10-01 10:00:00,282.72,283.2,282.09,282.22,10039.0,282.72,283.2,282.09,282.22,10039.0
2021-10-01 10:10:00,282.25,283.36,281.64,281.77,9595.0,282.25,283.36,281.64,281.77,9595.0
2021-10-01 10:20:00,281.69,281.96,280.76,280.8,14248.0,281.69,281.96,280.76,280.8,14248.0
2021-10-01 10:30:00,280.31,280.86,280.1,280.19,16235.0,280.31,280.86,280.1,280.19,16235.0
2021-10-01 10:40:00,280.17,281.14,279.79,281.11,26461.0,280.17,281.14,279.79,281.11,26461.0
2021-10-01 10:50:00,281.05,281.87,280.95,281.43,14566.0,281.05,281.87,280.95,281.43,14566.0
2021-10-01 11:00:00,281.4,282.0,281.04,281.41,12998.0,281.4,282.0,281.04,281.41,12998.0
2021-10-01 11:10:00,281.59,283.62,281.52,283.61,7552.0,281.59,283.62,281.52,283.61,7552.0
2021-10-01 11:20:00,283.45,283.68,282.71,282.84,6854.0,283.45,283.68,282.71,282.84,6854.0
2021-10-01 11:30:00,282.96,283.99,282.83,283.9,9384.0,282.96,283.99,282.83,283.9,9384.0
2021-10-01 11:40:00,284.0,284.25,283.5,283.82,10337.0,284.0,284.25,283.5,283.82,10337.0
2021-10-01 11:50:00,283.72,283.95,283.18,283.18,6583.0,283.72,283.95,283.18,283.18,6583.0
2021-10-01 12:00:00,283.39,283.57,282.74,283.39,10282.0,283.39,283.57,282.74,283.39,10282.0
2021-10-01 12:10:00,283.24,283.38,282.24,282.48,8017.0,283.24,283.38,282.24,282.48,8017.0
2021-10-01 12:20:00,282.51,282.66,281.69,281.97,10905.0,282.51,282.66,281.69,281.97,10905.0
2021-10-01 12:30:00,282.11,282.49,281.59,281.6,7295.0,282.11,282.49,281.59,281.6,7295.0
2021-10-01 12:40:00,281.65,282.08,281.43,281.54,7182.0,281.65,282.08,281.43,281.54,7182.0
2021-10-01 12:50:00,281.42,281.88,281.12,281.75,4587.0,281.42,281.88,281.12,281.75,4587.0
2021-10-01 13:00:00,281.59,282.35,281.43,282.29,6947.0,281.59,282.35,281.43,282.29,6947.0
2021-10-01 13:10:00,282.26,283.16,282.13,283.05,12875.0,282.26,283.16,282.13,283.05,12875.0
2021-10-01 13:20:00,283.09,283.72,282.93,283.26,9969.0,283.09,283.72,282.93,283.26,9969.0
2021-10-01 13:30:00,283.33,283.81,283.19,283.81,6617.0,283.33,283.81,283.19,283.81,6617.0
2021-10-01 13:40:00,283.88,283.91,283.33,283.88,6383.0,283.88,283.91,283.33,283.88,6383.0
2021-10-01 13:50:00,283.88,284.02,283.58,283.69,8136.0,283.88,284.02,283.58,283.69,8136.0
2021-10-01 14:00:00,283.69,284.34,283.68,284.06,5472.0,283.69,284.34,283.68,284.06,5472.0
2021-10-01 14:10:00,284.12,284.59,283.62,284.56,9017.0,284.12,284.59,283.62,284.56,9017.0
2021-10-01 14:20:00,284.56,284.82,284.24,284.26,29727.0,284.56,284.82,284.24,284.26,29727.0
2021-10-01 14:30:00,284.33,284.46,284.09,284.22,4536.0,284.33,284.46,284.09,284.22,4536.0
2021-10-01 14:40:00,284.16,284.43,284.04,284.36,7610.0,284.16,284.43,284.04,284.36,7610.0
2021-10-01 14:50:00,284.36,284.6,284.14,284.55,38577.0,284.36,284.6,284.14,284.55,38577.0
2021-10-01 15:00:00,284.68,285.28,284.68,285.21,10412.0,284.68,285.28,284.68,285.21,10412.0
2021-10-01 15:10:00,285.21,285.3,284.78,284.95,9311.0,285.21,285.3,284.78,284.95,9311.0
2021-10-01 15:20:00,284.94,284.98,284.31,284.62,10031.0,284.94,284.98,284.31,284.62,10031.0
2021-10-01 15:30:00,284.52,284.85,284.42,284.56,13691.0,284.52,284.85,284.42,284.56,13691.0
2021-10-01 15:40:00,284.53,284.8,284.18,284.51,20273.0,284.53,284.8,284.18,284.51,20273.0
2021-10-01 15:50:00,284.58,285.02,283.77,284.03,80234.0,284.58,285.02,283.77,284.03,80234.0
2021-10-04 09:30:00,282.81,283.99,281.63,282.59,34828.0,282.81,283.99,281.63,282.59,34828.0
2021-10-04 09:40:00,282.57,282.57,280.45,280.87,29458.0,282.57,282.57,280.45,280.87,29458.0
2021-10-04 09:50:00,280.65,282.32,280.64,281.96,16034.0,280.65,282.32,280.64,281.96,16034.0
2021-10-04 10:00:00,281.94,282.31,280.39,280.59,38411.0,281.94,282.31,280.39,280.59,38411.0
2021-10-04 10:10:00,280.45,280.69,279.62,279.63,13431.0,280.45,280.69,279.62,279.63,13431.0
2021-10-04 10:20:00,279.91,280.0,278.18,278.36,8121.0,279.91,280.0,278.18,278.36,8121.0
2021-10-04 10:30:00,278.0,278.0,275.83,276.56,19468.0,278.0,278.0,275.83,276.56,19468.0
2021-10-04 10:40:00,276.49,276.86,276.2,276.2,16053.0,276.49,276.86,276.2,276.2,16053.0
2021-10-04 10:50:00,276.24,276.69,274.78,276.66,24417.0,276.24,276.69,274.78,276.66,24417.0
2021-10-04 11:00:00,276.65,276.65,275.93,276.49,18220.0,276.65,276.65,275.93,276.49,18220.0
2021-10-04 11:10:00,276.38,276.99,276.23,276.41,10611.0,276.38,276.99,276.23,276.41,10611.0
2021-10-04 11:20:00,276.13,276.37,274.97,275.57,13652.0,276.13,276.37,274.97,275.57,13652.0
2021-10-04 11:30:00,275.46,275.5,273.36,273.36,16456.0,275.46,275.5,273.36,273.36,16456.0
2021-10-04 11:40:00,273.25,273.6,272.42,273.44,45241.0,273.25,273.6,272.42,273.44,45241.0
2021-10-04 11:50:00,273.17,273.43,272.43,272.69,21383.0,273.17,273.43,272.43,272.69,21383.0
2021-10-04 12:00:00,272.58,273.62,272.41,273.47,19697.0,272.58,273.62,272.41,273.47,19697.0
2021-10-04 12:10:00,273.51,273.58,272.69,273.21,13150.0,273.51,273.58,272.69,273.21,13150.0
2021-10-04 12:20:00,273.22,273.22,272.29,272.37,10625.0,273.22,273.22,272.29,272.37,10625.0
2021-10-04 12:30:00,272.37,272.9,272.15,272.47,15872.0,272.37,272.9,272.15,272.47,15872.0
2021-10-04 12:40:00,272.51,272.51,271.4,271.56,19191.0,272.51,272.51,271.4,271.56,19191.0
2021-10-04 12:50:00,271.55,272.85,271.27,272.46,10977.0,271.55,272.85,271.27,272.46,10977.0
2021-10-04 13:00:00,272.41,272.56,271.44,272.56,8010.0,272.41,272.56,271.44,272.56,8010.0
2021-10-04 13:10:00,272.49,273.07,272.45,272.63,8882.0,272.49,273.07,272.45,272.63,8882.0
2021-10-04 13:20:00,272.54,272.6,271.91,272.09,11997.0,272.54,272.6,271.91,272.09,11997.0
2021-10-04 13:30:00,272.03,272.49,271.87,272.47,15952.0,272.03,272.49,271.87,272.47,15952.0
2021-10-04 13:40:00,272.32,272.63,272.13,272.59,13313.0,272.32,272.63,272.13,272.59,13313.0
2021-10-04 13:50:00,272.67,272.74,272.0,272.0,8212.0,272.67,272.74,272.0,272.0,8212.0
2021-10-04 14:00:00,272.07,272.59,271.71,272.39,27435.0,272.07,272.59,271.71,272.39,27435.0
2021-10-04 14:10:00,272.36,272.83,271.62,272.75,14238.0,272.36,272.83,271.62,272.75,14238.0
2021-10-04 14:20:00,272.68,273.25,272.54,272.81,23619.0,272.68,273.25,272.54,272.81,23619.0
2021-10-04 14:30:00,272.61,272.81,272.14,272.69,9049.0,272.61,272.81,272.14,272.69,9049.0
2021-10-04 14:40:00,272.61,273.72,272.24,273.72,9625.0,272.61,273.72,272.24,273.72,9625.0
2021-10-04 14:50:00,273.76,273.88,273.3,273.74,14243.0,273.76,273.88,273.3,273.74,14243.0
2021-10-04 15:00:00,273.78,274.67,273.69,273.83,19139.0,273.78,274.67,273.69,273.83,19139.0
2021-10-04 15:10:00,273.75,273.82,272.23,272.35,24157.0,273.75,273.82,272.23,272.35,24157.0
2021-10-04 15:20:00,272.35,272.35,271.68,271.71,25860.0,272.35,272.35,271.68,271.71,25860.0
2021-10-04 15:30:00,271.82,272.18,271.09,271.09,38697.0,271.82,272.18,271.09,271.09,38697.0
2021-10-04 15:40:00,271.15,272.74,271.15,272.2,47950.0,271.15,272.74,271.15,272.2,47950.0
2021-10-04 15:50:00,272.19,273.05,271.43,272.93,113600.0,272.19,273.05,271.43,272.93,113600.0
2021-10-05 09:30:00,274.93,276.88,274.35,275.85,48488.0,274.93,276.88,274.35,275.85,48488.0
2021-10-05 09:40:00,275.3,276.52,275.26,275.84,10820.0,275.3,276.52,275.26,275.84,10820.0
2021-10-05 09:50:00,275.97,276.68,275.42,275.78,8978.0,275.97,276.68,275.42,275.78,8978.0
2021-10-05 10:00:00,276.23,277.03,276.0,277.03,8872.0,276.23,277.03,276.0,277.03,8872.0
2021-10-05 10:10:00,277.03,277.33,276.37,276.51,16142.0,277.03,277.33,276.37,276.51,16142.0
2021-10-05 10:20:00,276.32,276.9,275.79,276.9,7070.0,276.32,276.9,275.79,276.9,7070.0
2021-10-05 10:30:00,277.05,277.28,276.45,276.65,11310.0,277.05,277.28,276.45,276.65,11310.0
2021-10-05 10:40:00,276.68,277.84,276.68,277.52,14602.0,276.68,277.84,276.68,277.52,14602.0
2021-10-05 10:50:00,277.53,278.2,277.32,278.08,11425.0,277.53,278.2,277.32,278.08,11425.0
2021-10-05 11:00:00,278.15,278.85,278.15,278.85,7587.0,278.15,278.85,278.15,278.85,7587.0
2021-10-05 11:10:00,278.71,278.77,277.69,277.95,8344.0,278.71,278.77,277.69,277.95,8344.0
2021-10-05 11:20:00,277.96,278.27,277.24,277.49,6199.0,277.96,278.27,277.24,277.49,6199.0
2021-10-05 11:30:00,277.54,277.87,276.91,277.11,5754.0,277.54,277.87,276.91,277.11,5754.0
2021-10-05 11:40:00,277.01,277.12,276.41,276.42,5748.0,277.01,277.12,276.41,276.42,5748.0
2021-10-05 11:50:00,276.34,276.92,276.34,276.8,8134.0,276.34,276.92,276.34,276.8,8134.0
2021-10-05 12:00:00,276.85,277.13,276.66,277.09,4300.0,276.85,277.13,276.66,277.09,4300.0
2021-10-05 12:10:00,277.2,277.43,276.78,276.79,5452.0,277.2,277.43,276.78,276.79,5452.0
2021-10-05 12:20:00,276.64,276.75,276.27,276.27,3837.0,276.64,276.75,276.27,276.27,3837.0
2021-10-05 12:30:00,276.4,276.56,276.18,276.19,4684.0,276.4,276.56,276.18,276.19,4684.0
2021-10-05 12:40:00,276.29,276.44,276.06,276.43,6201.0,276.29,276.44,276.06,276.43,6201.0
2021-10-05 12:50:00,276.52,276.67,276.41,276.62,5805.0,276.52,276.67,276.41,276.62,5805.0
2021-10-05 13:00:00,276.67,276.83,276.39,276.75,5150.0,276.67,276.83,276.39,276.75,5150.0
2021-10-05 13:10:00,276.74,276.99,276.67,276.97,7626.0,276.74,276.99,276.67,276.97,7626.0
2021-10-05 13:20:00,277.08,277.09,276.49,276.61,5519.0,277.08,277.09,276.49,276.61,5519.0
2021-10-05 13:30:00,276.68,276.86,276.5,276.85,3958.0,276.68,276.86,276.5,276.85,3958.0
2021-10-05 13:40:00,276.86,277.38,276.85,277.37,10493.0,276.86,277.38,276.85,277.37,10493.0
2021-10-05 13:50:00,277.31,277.46,277.01,277.4,7272.0,277.31,277.46,277.01,277.4,7272.0
2021-10-05 14:00:00,277.45,277.63,276.99,277.04,7334.0,277.45,277.63,276.99,277.04,7334.0
2021-10-05 14:10:00,277.06,277.44,277.03,277.21,5108.0,277.06,277.44,277.03,277.21,5108.0
2021-10-05 14:20:00,277.24,277.42,277.02,277.42,6194.0,277.24,277.42,277.02,277.42,6194.0
2021-10-05 14:30:00,277.42,277.81,277.4,277.4,7730.0,277.42,277.81,277.4,277.4,7730.0
2021-10-05 14:40:00,277.43,277.68,277.17,277.34,3473.0,277.43,277.68,277.17,277.34,3473.0
2021-10-05 14:50:00,277.32,277.57,277.32,277.43,3983.0,277.32,277.57,277.32,277.43,3983.0
2021-10-05 15:00:00,277.38,277.83,277.34,277.66,13227.0,277.38,277.83,277.34,277.66,13227.0
2021-10-05 15:10:00,277.65,277.65,277.05,277.24,7861.0,277.65,277.65,277.05,277.24,7861.0
2021-10-05 15:20:00,277.23,277.3,276.71,276.81,7875.0,277.23,277.3,276.71,276.81,7875.0
2021-10-05 15:30:00,276.79,276.88,276.39,276.65,13578.0,276.79,276.88,276.39,276.65,13578.0
2021-10-05 15:40:00,276.62,277.08,276.59,276.85,19012.0,276.62,277.08,276.59,276.85,19012.0
2021-10-05 15:50:00,276.98,276.98,275.81,276.1,57163.0,276.98,276.98,275.81,276.1,57163.0
2021-10-06 09:30:00,272.95,274.56,271.75,274.5,31263.0,272.95,274.56,271.75,274.5,31263.0
2021-10-06 09:40:00,274.5,275.88,274.5,274.68,13296.0,274.5,275.88,274.5,274.68,13296.0
2021-10-06 09:50:00,274.8,275.01,272.83,273.5,10445.0,274.8,275.01,272.83,273.5,10445.0
2021-10-06 10:00:00,273.48,274.13,272.19,273.0,16717.0,273.48,274.13,272.19,273.0,16717.0
2021-10-06 10:10:00,272.72,274.18,272.48,274.01,8375.0,272.72,274.18,272.48,274.01,8375.0
2021-10-06 10:20:00,274.17,276.64,274.17,276.64,11314.0,274.17,276.64,274.17,276.64,11314.0
2021-10-06 10:30:00,276.64,277.98,276.64,277.69,16316.0,276.64,277.98,276.64,277.69,16316.0
2021-10-06 10:40:00,277.71,278.2,276.32,278.2,25678.0,277.71,278.2,276.32,278.2,25678.0
2021-10-06 10:50:00,278.16,278.16,277.08,277.21,7952.0,278.16,278.16,277.08,277.21,7952.0
2021-10-06 11:00:00,277.34,277.62,276.15,276.49,12521.0,277.34,277.62,276.15,276.49,12521.0
2021-10-06 11:10:00,276.42,276.49,275.55,275.55,12521.0,276.42,276.49,275.55,275.55,12521.0
2021-10-06 11:20:00,275.28,275.28,274.7,274.75,15536.0,275.28,275.28,274.7,274.75,15536.0
2021-10-06 11:30:00,274.91,274.91,274.09,274.66,4832.0,274.91,274.91,274.09,274.66,4832.0
2021-10-06 11:40:00,274.71,275.25,274.53,275.21,12312.0,274.71,275.25,274.53,275.21,12312.0
2021-10-06 11:50:00,275.21,276.17,275.2,276.17,7541.0,275.21,276.17,275.2,276.17,7541.0
2021-10-06 12:00:00,276.07,276.2,274.96,274.97,9193.0,276.07,276.2,274.96,274.97,9193.0
2021-10-06 12:10:00,274.86,275.75,274.86,275.55,9145.0,274.86,275.75,274.86,275.55,9145.0
2021-10-06 12:20:00,275.39,275.63,274.55,274.94,5990.0,275.39,275.63,274.55,274.94,5990.0
2021-10-06 12:30:00,274.8,275.15,274.7,274.97,7634.0,274.8,275.15,274.7,274.97,7634.0
2021-10-06 12:40:00,275.13,275.68,275.05,275.2,10245.0,275.13,275.68,275.05,275.2,10245.0
2021-10-06 12:50:00,275.39,275.68,275.19,275.53,5671.0,275.39,275.68,275.19,275.53,5671.0
2021-10-06 13:00:00,275.56,275.67,274.7,274.87,8036.0,275.56,275.67,274.7,274.87,8036.0
2021-10-06 13:10:00,274.78,275.42,274.76,275.42,3487.0,274.78,275.42,274.76,275.42,3487.0
2021-10-06 13:20:00,275.45,276.3,275.3,276.2,5327.0,275.45,276.3,275.3,276.2,5327.0
2021-10-06 13:30:00,276.48,277.14,276.31,277.11,5760.0,276.48,277.14,276.31,277.11,5760.0
2021-10-06 13:40:00,276.99,277.81,276.92,277.76,7221.0,276.99,277.81,276.92,277.76,7221.0
2021-10-06 13:50:00,277.6,277.73,277.36,277.68,11545.0,277.6,277.73,277.36,277.68,11545.0
2021-10-06 14:00:00,277.98,278.12,277.33,278.12,7073.0,277.98,278.12,277.33,278.12,7073.0
2021-10-06 14:10:00,278.14,278.5,278.01,278.5,8089.0,278.14,278.5,278.01,278.5,8089.0
2021-10-06 14:20:00,278.53,278.66,278.12,278.62,6038.0,278.53,278.66,278.12,278.62,6038.0
2021-10-06 14:30:00,278.48,278.58,278.32,278.42,3414.0,278.48,278.58,278.32,278.42,3414.0
2021-10-06 14:40:00,278.52,278.62,278.04,278.04,2837.0,278.52,278.62,278.04,278.04,2837.0
2021-10-06 14:50:00,278.13,278.21,277.56,277.56,5741.0,278.13,278.21,277.56,277.56,5741.0
2021-10-06 15:00:00,277.65,277.71,277.24,277.33,5877.0,277.65,277.71,277.24,277.33,5877.0
2021-10-06 15:10:00,277.24,277.51,276.79,276.86,16707.0,277.24,277.51,276.79,276.86,16707.0
2021-10-06 15:20:00,276.84,277.19,276.61,276.94,7279.0,276.84,277.19,276.61,276.94,7279.0
2021-10-06 15:30:00,276.89,277.06,276.11,276.36,15851.0,276.89,277.06,276.11,276.36,15851.0
2021-10-06 15:40:00,276.27,277.17,276.21,277.17,13879.0,276.27,277.17,276.21,277.17,13879.0
2021-10-06 15:50:00,277.18,277.68,276.72,277.42,61788.0,277.18,277.68,276.72,277.42,61788.0
2021-10-07 09:30:00,280.13,282.18,280.13,280.89,25223.0,280.13,282.18,280.13,280.89,25223.0
2021-10-07 09:40:00,280.96,282.05,280.96,281.66,6417.0,280.96,282.05,280.96,281.66,6417.0
2021-10-07 09:50:00,281.82,283.12,281.4,283.11,6947.0,281.82,283.12,281.4,283.11,6947.0
2021-10-07 10:00:00,283.34,284.32,283.18,284.25,10711.0,283.34,284.32,283.18,284.25,10711.0
2021-10-07 10:10:00,284.48,284.84,284.27,284.65,11626.0,284.48,284.84,284.27,284.65,11626.0
2021-10-07 10:20:00,284.42,284.76,284.2,284.2,5887.0,284.42,284.76,284.2,284.2,5887.0
2021-10-07 10:30:00,284.31,285.18,284.31,284.42,7699.0,284.31,285.18,284.31,284.42,7699.0
2021-10-07 10:40:00,284.58,284.63,284.26,284.28,5548.0,284.58,284.63,284.26,284.28,5548.0
2021-10-07 10:50:00,284.46,284.67,284.12,284.15,7912.0,284.46,284.67,284.12,284.15,7912.0
2021-10-07 11:00:00,284.2,284.78,284.2,284.55,5946.0,284.2,284.78,284.2,284.55,5946.0
2021-10-07 11:10:00,284.55,284.6,283.79,283.9,4613.0,284.55,284.6,283.79,283.9,4613.0
2021-10-07 11:20:00,283.87,284.08,283.7,283.83,4143.0,283.87,284.08,283.7,283.83,4143.0
2021-10-07 11:30:00,283.7,284.27,283.58,284.27,6059.0,283.7,284.27,283.58,284.27,6059.0
2021-10-07 11:40:00,284.18,284.65,284.15,284.53,3478.0,284.18,284.65,284.15,284.53,3478.0
2021-10-07 11:50:00,284.41,284.6,284.24,284.46,3708.0,284.41,284.6,284.24,284.46,3708.0
2021-10-07 12:00:00,284.39,284.55,284.31,284.34,5315.0,284.39,284.55,284.31,284.34,5315.0
2021-10-07 12:10:00,284.31,284.54,284.28,284.5,5848.0,284.31,284.54,284.28,284.5,5848.0
2021-10-07 12:20:00,284.51,284.72,284.5,284.67,4686.0,284.51,284.72,284.5,284.67,4686.0
2021-10-07 12:30:00,284.64,285.18,284.61,285.17,5634.0,284.64,285.18,284.61,285.17,5634.0
2021-10-07 12:40:00,285.15,285.24,284.98,285.14,3506.0,285.15,285.24,284.98,285.14,3506.0
2021-10-07 12:50:00,285.09,285.45,284.91,285.39,4175.0,285.09,285.45,284.91,285.39,4175.0
2021-10-07 13:00:00,285.31,285.44,284.98,285.19,4287.0,285.31,285.44,284.98,285.19,4287.0
2021-10-07 13:10:00,285.18,285.34,285.13,285.14,4966.0,285.18,285.34,285.13,285.14,4966.0
2021-10-07 13:20:00,285.2,285.42,285.14,285.42,4081.0,285.2,285.42,285.14,285.42,4081.0
2021-10-07 13:30:00,285.33,285.42,285.1,285.12,3851.0,285.33,285.42,285.1,285.12,3851.0
2021-10-07 13:40:00,285.12,285.16,284.63,284.63,3752.0,285.12,285.16,284.63,284.63,3752.0
2021-10-07 13:50:00,284.67,284.79,284.45,284.62,5094.0,284.67,284.79,284.45,284.62,5094.0
2021-10-07 14:00:00,284.68,284.81,283.89,284.12,4871.0,284.68,284.81,283.89,284.12,4871.0
2021-10-07 14:10:00,284.04,284.12,283.66,283.72,2964.0,284.04,284.12,283.66,283.72,2964.0
2021-10-07 14:20:00,283.59,283.68,283.32,283.5,4393.0,283.59,283.68,283.32,283.5,4393.0
2021-10-07 14:30:00,283.54,283.54,283.12,283.12,3735.0,283.54,283.54,283.12,283.12,3735.0
2021-10-07 14:40:00,283.12,283.12,282.77,282.89,4438.0,283.12,283.12,282.77,282.89,4438.0
2021-10-07 14:50:00,282.95,283.09,282.82,282.82,4254.0,282.95,283.09,282.82,282.82,4254.0
2021-10-07 15:00:00,282.8,283.36,282.79,283.21,4070.0,282.8,283.36,282.79,283.21,4070.0
2021-10-07 15:10:00,283.17,283.25,282.97,283.16,7967.0,283.17,283.25,282.97,283.16,7967.0
2021-10-07 15:20:00,283.19,283.53,283.05,283.5,9666.0,283.19,283.53,283.05,283.5,9666.0
2021-10-07 15:30:00,283.4,283.82,283.26,283.66,26775.0,283.4,283.82,283.26,283.66,26775.0
2021-10-07 15:40:00,283.68,283.72,282.83,283.2,24478.0,283.68,283.72,282.83,283.2,24478.0
2021-10-07 15:50:00,283.21,283.78,282.76,283.02,115425.0,283.21,283.78,282.76,283.02,115425.0
2021-10-08 09:30:00,283.29,284.36,281.12,282.13,16186.0,283.29,284.36,281.12,282.13,16186.0
2021-10-08 09:40:00,282.09,283.17,281.77,283.17,8642.0,282.09,283.17,281.77,283.17,8642.0
2021-10-08 09:50:00,282.86,282.87,281.95,282.09,6514.0,282.86,282.87,281.95,282.09,6514.0
2021-10-08 10:00:00,282.27,283.62,282.25,283.31,6984.0,282.27,283.62,282.25,283.31,6984.0
2021-10-08 10:10:00,283.31,283.94,282.9,283.48,5121.0,283.31,283.94,282.9,283.48,5121.0
2021-10-08 10:20:00,283.42,283.55,282.88,283.11,2279.0,283.42,283.55,282.88,283.11,2279.0
2021-10-08 10:30:00,283.26,283.28,282.44,282.44,3702.0,283.26,283.28,282.44,282.44,3702.0
2021-10-08 10:40:00,282.19,282.2,281.22,281.79,5117.0,282.19,282.2,281.22,281.79,5117.0
2021-10-08 10:50:00,281.59,282.29,281.59,281.87,3691.0,281.59,282.29,281.59,281.87,3691.0
2021-10-08 11:00:00,281.63,282.32,281.63,282.32,4120.0,281.63,282.32,281.63,282.32,4120.0
2021-10-08 11:10:00,282.2,282.4,282.04,282.2,5722.0,282.2,282.4,282.04,282.2,5722.0
2021-10-08 11:20:00,282.09,282.09,280.75,280.88,15133.0,282.09,282.09,280.75,280.88,15133.0
2021-10-08 11:30:00,280.55,280.75,279.95,279.98,13701.0,280.55,280.75,279.95,279.98,13701.0
2021-10-08 11:40:00,279.99,280.09,279.72,279.94,10923.0,279.99,280.09,279.72,279.94,10923.0
2021-10-08 11:50:00,279.77,279.94,279.49,279.55,5364.0,279.77,279.94,279.49,279.55,5364.0
2021-10-08 12:00:00,279.61,279.97,279.34,279.92,14515.0,279.61,279.97,279.34,279.92,14515.0
2021-10-08 12:10:00,279.9,280.45,279.89,280.39,14680.0,279.9,280.45,279.89,280.39,14680.0
2021-10-08 12:20:00,280.39,280.53,280.11,280.23,43465.0,280.39,280.53,280.11,280.23,43465.0
2021-10-08 12:30:00,280.33,281.27,280.29,281.27,10096.0,280.33,281.27,280.29,281.27,10096.0
2021-10-08 12:40:00,281.21,281.52,281.02,281.13,6692.0,281.21,281.52,281.02,281.13,6692.0
2021-10-08 12:50:00,281.04,281.37,281.03,281.09,7733.0,281.04,281.37,281.03,281.09,7733.0
2021-10-08 13:00:00,281.03,281.1,280.51,280.8,6405.0,281.03,281.1,280.51,280.8,6405.0
2021-10-08 13:10:00,280.74,280.89,279.94,279.94,5559.0,280.74,280.89,279.94,279.94,5559.0
2021-10-08 13:20:00,279.83,279.83,279.24,279.38,9630.0,279.83,279.83,279.24,279.38,9630.0
2021-10-08 13:30:00,279.35,279.55,279.24,279.25,8745.0,279.35,279.55,279.24,279.25,8745.0
2021-10-08 13:40:00,279.32,280.03,279.26,279.96,20333.0,279.32,280.03,279.26,279.96,20333.0
2021-10-08 13:50:00,280.16,280.27,279.95,280.27,2225.0,280.16,280.27,279.95,280.27,2225.0
2021-10-08 14:00:00,280.27,280.58,280.09,280.57,6320.0,280.27,280.58,280.09,280.57,6320.0
2021-10-08 14:10:00,280.47,280.82,280.23,280.72,7658.0,280.47,280.82,280.23,280.72,7658.0
2021-10-08 14:20:00,280.73,281.18,280.53,281.1,24730.0,280.73,281.18,280.53,281.1,24730.0
2021-10-08 14:30:00,281.07,281.39,280.91,281.01,7887.0,281.07,281.39,280.91,281.01,7887.0
2021-10-08 14:40:00,281.1,281.1,280.42,280.88,4902.0,281.1,281.1,280.42,280.88,4902.0
2021-10-08 14:50:00,280.7,280.81,280.52,280.62,6749.0,280.7,280.81,280.52,280.62,6749.0
2021-10-08 15:00:00,280.55,281.03,280.51,280.79,5310.0,280.55,281.03,280.51,280.79,5310.0
2021-10-08 15:10:00,280.81,280.98,280.35,280.53,4306.0,280.81,280.98,280.35,280.53,4306.0
2021-10-08 15:20:00,280.5,280.54,280.03,280.03,6971.0,280.5,280.54,280.03,280.03,6971.0
2021-10-08 15:30:00,280.16,280.18,279.47,279.61,11904.0,280.16,280.18,279.47,279.61,11904.0
2021-10-08 15:40:00,279.7,279.88,279.48,279.54,14903.0,279.7,279.88,279.48,279.54,14903.0
2021-10-08 15:50:00,279.4,279.4,278.73,278.83,66684.0,279.4,279.4,278.73,278.83,66684.0
2021-10-11 09:30:00,276.65,278.56,276.41,277.24,26449.0,276.65,278.56,276.41,277.24,26449.0
2021-10-11 09:40:00,277.29,278.54,276.54,278.41,39562.0,277.29,278.54,276.54,278.41,39562.0
2021-10-11 09:50:00,278.56,279.76,278.54,279.55,7473.0,278.56,279.76,278.54,279.55,7473.0
2021-10-11 10:00:00,279.64,280.1,279.32,279.95,9735.0,279.64,280.1,279.32,279.95,9735.0
2021-10-11 10:10:00,280.05,280.17,279.21,279.31,4686.0,280.05,280.17,279.21,279.31,4686.0
2021-10-11 10:20:00,279.53,279.97,279.18,279.44,6910.0,279.53,279.97,279.18,279.44,6910.0
2021-10-11 10:30:00,279.43,279.8,279.09,279.8,5011.0,279.43,279.8,279.09,279.8,5011.0
2021-10-11 10:40:00,279.43,279.43,278.57,278.57,6453.0,279.43,279.43,278.57,278.57,6453.0
2021-10-11 10:50:00,278.57,279.18,278.57,278.71,7345.0,278.57,279.18,278.57,278.71,7345.0
2021-10-11 11:00:00,278.75,279.7,278.74,279.63,3328.0,278.75,279.7,278.74,279.63,3328.0
2021-10-11 11:10:00,279.55,279.7,278.91,278.91,7297.0,279.55,279.7,278.91,278.91,7297.0
2021-10-11 11:20:00,278.91,279.82,278.89,279.75,5609.0,278.91,279.82,278.89,279.75,5609.0
2021-10-11 11:30:00,279.75,280.19,279.72,279.98,5286.0,279.75,280.19,279.72,279.98,5286.0
2021-10-11 11:40:00,279.93,280.3,279.92,280.08,4500.0,279.93,280.3,279.92,280.08,4500.0
2021-10-11 11:50:00,280.04,280.14,279.91,280.01,4900.0,280.04,280.14,279.91,280.01,4900.0
2021-10-11 12:00:00,280.01,280.01,279.07,279.56,6283.0,280.01,280.01,279.07,279.56,6283.0
2021-10-11 12:10:00,279.65,279.85,279.56,279.85,4400.0,279.65,279.85,279.56,279.85,4400.0
2021-10-11 12:20:00,279.87,280.13,279.63,279.63,7261.0,279.87,280.13,279.63,279.63,7261.0
2021-10-11 12:30:00,279.78,279.78,279.46,279.54,4100.0,279.78,279.78,279.46,279.54,4100.0
2021-10-11 12:40:00,279.57,280.02,279.5,280.02,4402.0,279.57,280.02,279.5,280.02,4402.0
2021-10-11 12:50:00,279.98,280.09,279.55,280.09,3995.0,279.98,280.09,279.55,280.09,3995.0
2021-10-11 13:00:00,280.0,280.0,278.91,278.99,7898.0,280.0,280.0,278.91,278.99,7898.0
2021-10-11 13:10:00,279.09,279.79,278.99,279.58,5856.0,279.09,279.79,278.99,279.58,5856.0
2021-10-11 13:20:00,279.44,279.44,278.89,279.12,5763.0,279.44,279.44,278.89,279.12,5763.0
2021-10-11 13:30:00,279.02,279.27,278.92,279.02,3775.0,279.02,279.27,278.92,279.02,3775.0
2021-10-11 13:40:00,279.17,279.26,278.72,278.97,3080.0,279.17,279.26,278.72,278.97,3080.0
2021-10-11 13:50:00,279.07,279.38,278.92,279.33,3371.0,279.07,279.38,278.92,279.33,3371.0
2021-10-11 14:00:00,279.32,279.45,279.14,279.4,5424.0,279.32,279.45,279.14,279.4,5424.0
2021-10-11 14:10:00,279.47,279.84,279.47,279.72,3891.0,279.47,279.84,279.47,279.72,3891.0
2021-10-11 14:20:00,279.64,279.82,279.47,279.47,4477.0,279.64,279.82,279.47,279.47,4477.0
2021-10-11 14:30:00,279.57,279.92,279.52,279.64,6990.0,279.57,279.92,279.52,279.64,6990.0
2021-10-11 14:40:00,279.73,279.94,279.61,279.61,4636.0,279.73,279.94,279.61,279.61,4636.0
2021-10-11 14:50:00,279.62,279.83,279.4,279.77,4142.0,279.62,279.83,279.4,279.77,4142.0
2021-10-11 15:00:00,279.68,279.8,279.41,279.63,6365.0,279.68,279.8,279.41,279.63,6365.0
2021-10-11 15:10:00,279.67,279.7,279.24,279.31,8509.0,279.67,279.7,279.24,279.31,8509.0
2021-10-11 15:20:00,279.34,279.49,278.66,278.78,12113.0,279.34,279.49,278.66,278.78,12113.0
2021-10-11 15:30:00,278.77,278.87,278.0,278.0,10109.0,278.77,278.87,278.0,278.0,10109.0
2021-10-11 15:40:00,277.98,278.04,277.68,277.84,16987.0,277.98,278.04,277.68,277.84,16987.0
2021-10-11 15:50:00,277.75,277.75,276.49,276.54,51003.0,277.75,277.75,276.49,276.54,51003.0
2021-10-12 09:30:00,275.3,277.75,275.28,276.79,51759.0,275.3,277.75,275.28,276.79,51759.0
2021-10-12 09:40:00,276.82,277.59,275.6,276.6,22968.0,276.82,277.59,275.6,276.6,22968.0
2021-10-12 09:50:00,276.44,277.89,276.44,276.96,7525.0,276.44,277.89,276.44,276.96,7525.0
2021-10-12 10:00:00,276.56,278.37,276.55,277.8,10138.0,276.56,278.37,276.55,277.8,10138.0
2021-10-12 10:10:00,277.8,278.38,277.0,277.31,8860.0,277.8,278.38,277.0,277.31,8860.0
2021-10-12 10:20:00,277.4,277.4,276.88,276.95,15003.0,277.4,277.4,276.88,276.95,15003.0
2021-10-12 10:30:00,277.19,277.24,276.29,276.47,9391.0,277.19,277.24,276.29,276.47,9391.0
2021-10-12 10:40:00,276.51,277.07,276.38,276.57,12708.0,276.51,277.07,276.38,276.57,12708.0
2021-10-12 10:50:00,276.56,276.56,275.56,275.73,6490.0,276.56,276.56,275.56,275.73,6490.0
2021-10-12 11:00:00,275.86,276.78,275.72,276.5,11779.0,275.86,276.78,275.72,276.5,11779.0
2021-10-12 11:10:00,276.5,276.5,275.74,275.74,15833.0,276.5,276.5,275.74,275.74,15833.0
2021-10-12 11:20:00,275.73,276.09,275.64,275.89,5455.0,275.73,276.09,275.64,275.89,5455.0
2021-10-12 11:30:00,276.02,276.46,275.86,276.03,9725.0,276.02,276.46,275.86,276.03,9725.0
2021-10-12 11:40:00,276.03,276.03,275.43,275.86,12824.0,276.03,276.03,275.43,275.86,12824.0
2021-10-12 11:50:00,275.8,276.1,275.64,276.09,25877.0,275.8,276.1,275.64,276.09,25877.0
2021-10-12 12:00:00,276.09,277.04,276.05,276.9,22580.0,276.09,277.04,276.05,276.9,22580.0
2021-10-12 12:10:00,276.89,276.98,276.41,276.84,23677.0,276.89,276.98,276.41,276.84,23677.0
2021-10-12 12:20:00,276.78,277.36,276.43,277.36,29820.0,276.78,277.36,276.43,277.36,29820.0
2021-10-12 12:30:00,277.48,277.48,276.69,276.69,20041.0,277.48,277.48,276.69,276.69,20041.0
2021-10-12 12:40:00,276.69,277.02,276.66,276.76,4330.0,276.69,277.02,276.66,276.76,4330.0
2021-10-12 12:50:00,276.75,276.97,276.33,276.33,7066.0,276.75,276.97,276.33,276.33,7066.0
2021-10-12 13:00:00,276.44,276.46,275.65,275.65,16838.0,276.44,276.46,275.65,275.65,16838.0
2021-10-12 13:10:00,275.6,275.99,275.55,275.76,15061.0,275.6,275.99,275.55,275.76,15061.0
2021-10-12 13:20:00,275.81,276.06,275.43,275.91,5003.0,275.81,276.06,275.43,275.91,5003.0
2021-10-12 13:30:00,275.91,276.15,275.7,275.76,17613.0,275.91,276.15,275.7,275.76,17613.0
2021-10-12 13:40:00,275.82,275.93,275.57,275.64,12918.0,275.82,275.93,275.57,275.64,12918.0
2021-10-12 13:50:00,275.65,275.81,275.1,275.29,13587.0,275.65,275.81,275.1,275.29,13587.0
2021-10-12 14:00:00,275.24,276.34,275.23,276.27,20433.0,275.24,276.34,275.23,276.27,20433.0
2021-10-12 14:10:00,276.35,277.32,276.29,277.13,10478.0,276.35,277.32,276.29,277.13,10478.0
2021-10-12 14:20:00,277.19,277.65,277.08,277.47,6012.0,277.19,277.65,277.08,277.47,6012.0
2021-10-12 14:30:00,277.59,277.59,277.04,277.09,4877.0,277.59,277.59,277.04,277.09,4877.0
2021-10-12 14:40:00,277.37,277.4,277.09,277.23,2740.0,277.37,277.4,277.09,277.23,2740.0
2021-10-12 14:50:00,277.05,277.11,275.79,276.01,13598.0,277.05,277.11,275.79,276.01,13598.0
2021-10-12 15:00:00,275.89,276.18,275.82,275.98,25537.0,275.89,276.18,275.82,275.98,25537.0
2021-10-12 15:10:00,276.0,276.0,275.44,275.66,15817.0,276.0,276.0,275.44,275.66,15817.0
2021-10-12 15:20:00,275.75,276.1,275.67,275.93,7670.0,275.75,276.1,275.67,275.93,7670.0
2021-10-12 15:30:00,275.92,276.21,275.66,275.82,13790.0,275.92,276.21,275.66,275.82,13790.0
2021-10-12 15:40:00,275.79,275.9,275.22,275.6,27712.0,275.79,275.9,275.22,275.6,27712.0
2021-10-12 15:50:00,275.71,276.38,275.3,275.94,72205.0,275.71,276.38,275.3,275.94,72205.0
2021-10-13 09:30:00,278.93,284.43,278.67,283.71,38551.0,278.93,284.43,278.67,283.71,38551.0
2021-10-13 09:40:00,283.79,283.79,280.88,281.86,19636.0,283.79,283.79,280.88,281.86,19636.0
2021-10-13 09:50:00,281.63,281.98,281.12,281.48,13141.0,281.63,281.98,281.12,281.48,13141.0
2021-10-13 10:00:00,281.33,283.12,281.33,282.48,14206.0,281.33,283.12,281.33,282.48,14206.0
2021-10-13 10:10:00,282.75,282.75,281.43,282.29,14765.0,282.75,282.75,281.43,282.29,14765.0
2021-10-13 10:20:00,282.37,282.91,281.91,282.01,18656.0,282.37,282.91,281.91,282.01,18656.0
2021-10-13 10:30:00,282.2,282.85,281.93,282.46,12086.0,282.2,282.85,281.93,282.46,12086.0
2021-10-13 10:40:00,282.47,283.52,282.47,283.06,12536.0,282.47,283.52,282.47,283.06,12536.0
2021-10-13 10:50:00,283.3,283.44,282.79,283.0,12221.0,283.3,283.44,282.79,283.0,12221.0
2021-10-13 11:00:00,283.03,283.38,282.87,283.15,5903.0,283.03,283.38,282.87,283.15,5903.0
2021-10-13 11:10:00,283.01,283.55,282.76,283.5,10234.0,283.01,283.55,282.76,283.5,10234.0
2021-10-13 11:20:00,283.48,283.49,282.76,283.09,9888.0,283.48,283.49,282.76,283.09,9888.0
2021-10-13 11:30:00,283.16,283.16,281.63,281.99,9658.0,283.16,283.16,281.63,281.99,9658.0
2021-10-13 11:40:00,282.05,283.37,281.82,283.04,15998.0,282.05,283.37,281.82,283.04,15998.0
2021-10-13 11:50:00,283.2,283.32,282.66,282.97,9433.0,283.2,283.32,282.66,282.97,9433.0
2021-10-13 12:00:00,283.03,283.1,282.69,282.93,6406.0,283.03,283.1,282.69,282.93,6406.0
2021-10-13 12:10:00,282.93,283.23,282.66,282.74,30828.0,282.93,283.23,282.66,282.74,30828.0
2021-10-13 12:20:00,282.57,282.83,282.38,282.83,5219.0,282.57,282.83,282.38,282.83,5219.0
2021-10-13 12:30:00,282.78,282.83,282.4,282.51,11465.0,282.78,282.83,282.4,282.51,11465.0
2021-10-13 12:40:00,282.42,282.89,281.99,282.09,3750.0,282.42,282.89,281.99,282.09,3750.0
2021-10-13 12:50:00,282.01,282.01,281.58,281.81,4311.0,282.01,282.01,281.58,281.81,4311.0
2021-10-13 13:00:00,281.82,282.37,281.79,282.37,6312.0,281.82,282.37,281.79,282.37,6312.0
2021-10-13 13:10:00,282.43,282.56,282.33,282.43,5169.0,282.43,282.56,282.33,282.43,5169.0
2021-10-13 13:20:00,282.45,283.0,282.36,283.0,5445.0,282.45,283.0,282.36,283.0,5445.0
2021-10-13 13:30:00,283.18,284.39,283.18,284.39,7218.0,283.18,284.39,283.18,284.39,7218.0
2021-10-13 13:40:00,284.28,284.48,284.19,284.32,3062.0,284.28,284.48,284.19,284.32,3062.0
2021-10-13 13:50:00,284.18,284.18,283.54,283.54,3975.0,284.18,284.18,283.54,283.54,3975.0
2021-10-13 14:00:00,283.5,284.27,282.72,283.44,10296.0,283.5,284.27,282.72,283.44,10296.0
2021-10-13 14:10:00,283.21,283.57,282.93,283.45,3284.0,283.21,283.57,282.93,283.45,3284.0
2021-10-13 14:20:00,283.36,283.66,282.73,282.8,5548.0,283.36,283.66,282.73,282.8,5548.0
2021-10-13 14:30:00,282.97,283.0,282.65,282.79,2816.0,282.97,283.0,282.65,282.79,2816.0
2021-10-13 14:40:00,282.6,282.69,282.22,282.69,7730.0,282.6,282.69,282.22,282.69,7730.0
2021-10-13 14:50:00,282.64,282.8,282.54,282.54,4760.0,282.64,282.8,282.54,282.54,4760.0
2021-10-13 15:00:00,282.51,282.98,282.38,282.93,6473.0,282.51,282.98,282.38,282.93,6473.0
2021-10-13 15:10:00,282.88,282.88,282.46,282.47,4009.0,282.88,282.88,282.46,282.47,4009.0
2021-10-13 15:20:00,282.5,282.82,282.5,282.58,12447.0,282.5,282.82,282.5,282.58,12447.0
2021-10-13 15:30:00,282.6,283.05,282.55,282.99,11101.0,282.6,283.05,282.55,282.99,11101.0
2021-10-13 15:40:00,282.96,283.24,282.83,283.18,13739.0,282.96,283.24,282.83,283.18,13739.0
2021-10-13 15:50:00,283.14,283.58,283.02,283.5,69496.0,283.14,283.58,283.02,283.5,69496.0
2021-10-14 09:30:00,286.56,288.02,286.01,287.86,19338.0,286.56,288.02,286.01,287.86,19338.0
2021-10-14 09:40:00,287.9,288.82,287.31,288.79,12933.0,287.9,288.82,287.31,288.79,12933.0
2021-10-14 09:50:00,288.79,289.24,288.05,288.47,8590.0,288.79,289.24,288.05,288.47,8590.0
2021-10-14 10:00:00,288.47,289.66,288.24,289.39,10617.0,288.47,289.66,288.24,289.39,10617.0
2021-10-14 10:10:00,289.38,289.38,288.54,288.54,10626.0,289.38,289.38,288.54,288.54,10626.0
2021-10-14 10:20:00,288.47,288.48,287.67,287.86,15341.0,288.47,288.48,287.67,287.86,15341.0
2021-10-14 10:30:00,288.09,288.97,287.61,288.82,36648.0,288.09,288.97,287.61,288.82,36648.0
2021-10-14 10:40:00,288.68,288.74,288.23,288.6,10290.0,288.68,288.74,288.23,288.6,10290.0
2021-10-14 10:50:00,288.67,288.68,287.26,287.44,6479.0,288.67,288.68,287.26,287.44,6479.0
2021-10-14 11:00:00,287.45,288.2,287.45,287.93,8119.0,287.45,288.2,287.45,287.93,8119.0
2021-10-14 11:10:00,287.75,288.53,287.66,288.26,5390.0,287.75,288.53,287.66,288.26,5390.0
2021-10-14 11:20:00,288.32,288.36,287.67,287.8,4733.0,288.32,288.36,287.67,287.8,4733.0
2021-10-14 11:30:00,287.9,288.36,287.72,288.33,4110.0,287.9,288.36,287.72,288.33,4110.0
2021-10-14 11:40:00,288.5,289.14,288.3,289.14,8145.0,288.5,289.14,288.3,289.14,8145.0
2021-10-14 11:50:00,289.06,289.5,288.78,289.5,5406.0,289.06,289.5,288.78,289.5,5406.0
2021-10-14 12:00:00,289.4,289.8,289.0,289.75,15692.0,289.4,289.8,289.0,289.75,15692.0
2021-10-14 12:10:00,289.73,289.8,289.48,289.8,5127.0,289.73,289.8,289.48,289.8,5127.0
2021-10-14 12:20:00,289.9,289.94,289.47,289.63,3556.0,289.9,289.94,289.47,289.63,3556.0
2021-10-14 12:30:00,289.68,289.73,289.58,289.68,3893.0,289.68,289.73,289.58,289.68,3893.0
2021-10-14 12:40:00,289.67,289.8,289.55,289.8,2765.0,289.67,289.8,289.55,289.8,2765.0
2021-10-14 12:50:00,289.85,289.85,289.57,289.65,2693.0,289.85,289.85,289.57,289.65,2693.0
2021-10-14 13:00:00,289.61,289.61,288.77,288.83,5128.0,289.61,289.61,288.77,288.83,5128.0
2021-10-14 13:10:00,288.79,289.0,288.63,288.69,5713.0,288.79,289.0,288.63,288.69,5713.0
2021-10-14 13:20:00,288.78,289.03,288.55,289.03,4718.0,288.78,289.03,288.55,289.03,4718.0
2021-10-14 13:30:00,289.09,289.23,288.99,289.13,6997.0,289.09,289.23,288.99,289.13,6997.0
2021-10-14 13:40:00,289.16,289.3,289.13,289.26,5056.0,289.16,289.3,289.13,289.26,5056.0
2021-10-14 13:50:00,289.22,289.22,289.0,289.03,7859.0,289.22,289.22,289.0,289.03,7859.0
2021-10-14 14:00:00,289.0,289.06,288.71,288.8,2850.0,289.0,289.06,288.71,288.8,2850.0
2021-10-14 14:10:00,288.77,289.01,288.77,288.9,4054.0,288.77,289.01,288.77,288.9,4054.0
2021-10-14 14:20:00,289.02,289.26,288.9,289.23,5054.0,289.02,289.26,288.9,289.23,5054.0
2021-10-14 14:30:00,289.16,289.22,288.97,289.12,1539.0,289.16,289.22,288.97,289.12,1539.0
2021-10-14 14:40:00,289.08,289.1,288.55,288.59,8420.0,289.08,289.1,288.55,288.59,8420.0
2021-10-14 14:50:00,288.59,289.19,288.52,289.19,15231.0,288.59,289.19,288.52,289.19,15231.0
2021-10-14 15:00:00,289.0,289.05,288.72,288.79,7441.0,289.0,289.05,288.72,288.79,7441.0
2021-10-14 15:10:00,288.71,288.92,288.67,288.81,8232.0,288.71,288.92,288.67,288.81,8232.0
2021-10-14 15:20:00,288.78,289.48,288.72,288.99,19749.0,288.78,289.48,288.72,288.99,19749.0
2021-10-14 15:30:00,288.91,289.39,288.88,289.39,12258.0,288.91,289.39,288.88,289.39,12258.0
2021-10-14 15:40:00,289.18,289.2,288.83,288.86,18600.0,289.18,289.2,288.83,288.86,18600.0
2021-10-14 15:50:00,288.8,289.27,288.44,289.21,68347.0,288.8,289.27,288.44,289.21,68347.0
2021-10-15 09:30:00,290.81,291.88,290.15,291.13,65200.0,290.81,291.88,290.15,291.13,65200.0
2021-10-15 09:40:00,291.15,291.78,290.43,290.73,9895.0,291.15,291.78,290.43,290.73,9895.0
2021-10-15 09:50:00,290.6,291.05,290.3,290.78,5720.0,290.6,291.05,290.3,290.78,5720.0
2021-10-15 10:00:00,290.86,291.21,289.75,291.13,16550.0,290.86,291.21,289.75,291.13,16550.0
2021-10-15 10:10:00,290.97,291.4,290.37,290.89,5873.0,290.97,291.4,290.37,290.89,5873.0
2021-10-15 10:20:00,290.84,291.38,290.5,290.53,5315.0,290.84,291.38,290.5,290.53,5315.0
2021-10-15 10:30:00,290.55,291.4,290.55,291.4,2200.0,290.55,291.4,290.55,291.4,2200.0
2021-10-15 10:40:00,291.38,291.69,291.14,291.42,3827.0,291.38,291.69,291.14,291.42,3827.0
2021-10-15 10:50:00,291.47,291.78,291.43,291.6,2654.0,291.47,291.78,291.43,291.6,2654.0
2021-10-15 11:00:00,291.8,291.8,291.35,291.51,2821.0,291.8,291.8,291.35,291.51,2821.0
2021-10-15 11:10:00,291.54,291.6,291.14,291.25,4307.0,291.54,291.6,291.14,291.25,4307.0
2021-10-15 11:20:00,291.13,291.17,290.95,291.08,4593.0,291.13,291.17,290.95,291.08,4593.0
2021-10-15 11:30:00,291.12,291.14,290.06,290.06,4188.0,291.12,291.14,290.06,290.06,4188.0
2021-10-15 11:40:00,290.04,290.28,289.84,289.92,2200.0,290.04,290.28,289.84,289.92,2200.0
2021-10-15 11:50:00,289.73,289.87,289.35,289.35,2611.0,289.73,289.87,289.35,289.35,2611.0
2021-10-15 12:00:00,289.49,290.39,289.49,290.24,2500.0,289.49,290.39,289.49,290.24,2500.0
2021-10-15 12:10:00,290.31,290.32,290.02,290.17,2532.0,290.31,290.32,290.02,290.17,2532.0
2021-10-15 12:20:00,290.11,290.18,289.73,289.77,7106.0,290.11,290.18,289.73,289.77,7106.0
2021-10-15 12:30:00,289.82,289.9,289.61,289.84,3984.0,289.82,289.9,289.61,289.84,3984.0
2021-10-15 12:40:00,289.72,290.16,289.72,290.0,5420.0,289.72,290.16,289.72,290.0,5420.0
2021-10-15 12:50:00,290.0,290.7,289.97,290.7,5673.0,290.0,290.7,289.97,290.7,5673.0
2021-10-15 13:00:00,290.6,290.64,290.39,290.53,4342.0,290.6,290.64,290.39,290.53,4342.0
2021-10-15 13:10:00,290.44,290.49,290.16,290.21,1936.0,290.44,290.49,290.16,290.21,1936.0
2021-10-15 13:20:00,290.14,290.44,290.05,290.39,3524.0,290.14,290.44,290.05,290.39,3524.0
2021-10-15 13:30:00,290.4,290.71,290.4,290.63,3520.0,290.4,290.71,290.4,290.63,3520.0
2021-10-15 13:40:00,290.6,291.05,290.55,291.05,3917.0,290.6,291.05,290.55,291.05,3917.0
2021-10-15 13:50:00,291.1,291.22,290.83,290.96,3785.0,291.1,291.22,290.83,290.96,3785.0
2021-10-15 14:00:00,290.97,291.2,290.89,291.12,4559.0,290.97,291.2,290.89,291.12,4559.0
2021-10-15 14:10:00,290.97,291.13,290.82,290.88,6283.0,290.97,291.13,290.82,290.88,6283.0
2021-10-15 14:20:00,290.91,291.26,290.84,291.17,4152.0,290.91,291.26,290.84,291.17,4152.0
2021-10-15 14:30:00,291.23,291.35,291.21,291.28,5471.0,291.23,291.35,291.21,291.28,5471.0
2021-10-15 14:40:00,291.25,291.34,291.14,291.27,3503.0,291.25,291.34,291.14,291.27,3503.0
2021-10-15 14:50:00,291.27,291.39,291.2,291.36,2531.0,291.27,291.39,291.2,291.36,2531.0
2021-10-15 15:00:00,291.31,291.38,290.98,291.1,9941.0,291.31,291.38,290.98,291.1,9941.0
2021-10-15 15:10:00,291.07,291.19,291.03,291.12,9728.0,291.07,291.19,291.03,291.12,9728.0
2021-10-15 15:20:00,291.1,291.48,291.02,291.38,8378.0,291.1,291.48,291.02,291.38,8378.0
2021-10-15 15:30:00,291.34,291.55,291.3,291.44,12402.0,291.34,291.55,291.3,291.44,12402.0
2021-10-15 15:40:00,291.39,291.41,290.55,290.55,15967.0,291.39,291.41,290.55,290.55,15967.0
2021-10-15 15:50:00,290.59,291.41,290.31,291.29,89491.0,290.59,291.41,290.31,291.29,89491.0
2021-10-18 09:30:00,290.21,290.6,289.36,290.16,18120.0,290.21,290.6,289.36,290.16,18120.0
2021-10-18 09:40:00,290.5,291.28,289.62,289.82,5670.0,290.5,291.28,289.62,289.82,5670.0
2021-10-18 09:50:00,290.0,290.86,290.0,290.86,5054.0,290.0,290.86,290.0,290.86,5054.0
2021-10-18 10:00:00,290.76,291.48,290.25,291.19,9168.0,290.76,291.48,290.25,291.19,9168.0
2021-10-18 10:10:00,291.43,291.78,291.01,291.37,4100.0,291.43,291.78,291.01,291.37,4100.0
2021-10-18 10:20:00,291.7,291.7,291.03,291.4,8100.0,291.7,291.7,291.03,291.4,8100.0
2021-10-18 10:30:00,291.47,291.47,289.68,289.92,6926.0,291.47,291.47,289.68,289.92,6926.0
2021-10-18 10:40:00,289.86,290.08,289.47,290.08,15758.0,289.86,290.08,289.47,290.08,15758.0
2021-10-18 10:50:00,290.0,290.34,289.93,290.26,3000.0,290.0,290.34,289.93,290.26,3000.0
2021-10-18 11:00:00,290.21,290.89,290.21,290.89,7582.0,290.21,290.89,290.21,290.89,7582.0
2021-10-18 11:10:00,290.95,291.35,290.83,291.35,10371.0,290.95,291.35,290.83,291.35,10371.0
2021-10-18 11:20:00,291.57,292.11,291.49,291.88,5126.0,291.57,292.11,291.49,291.88,5126.0
2021-10-18 11:30:00,291.91,292.1,291.76,292.08,2677.0,291.91,292.1,291.76,292.08,2677.0
2021-10-18 11:40:00,291.94,292.25,291.83,291.94,7379.0,291.94,292.25,291.83,291.94,7379.0
2021-10-18 11:50:00,292.01,292.13,291.33,291.33,6715.0,292.01,292.13,291.33,291.33,6715.0
2021-10-18 12:00:00,291.23,291.58,291.16,291.49,5070.0,291.23,291.58,291.16,291.49,5070.0
2021-10-18 12:10:00,291.51,291.77,291.08,291.08,6198.0,291.51,291.77,291.08,291.08,6198.0
2021-10-18 12:20:00,291.0,291.18,290.86,291.03,6206.0,291.0,291.18,290.86,291.03,6206.0
2021-10-18 12:30:00,291.12,291.4,290.87,291.2,5602.0,291.12,291.4,290.87,291.2,5602.0
2021-10-18 12:40:00,291.2,291.2,290.92,291.03,2936.0,291.2,291.2,290.92,291.03,2936.0
2021-10-18 12:50:00,290.99,291.1,290.9,291.03,3425.0,290.99,291.1,290.9,291.03,3425.0
2021-10-18 13:00:00,291.1,291.32,290.96,291.13,4068.0,291.1,291.32,290.96,291.13,4068.0
2021-10-18 13:10:00,291.07,291.52,291.07,291.52,6312.0,291.07,291.52,291.07,291.52,6312.0
2021-10-18 13:20:00,291.39,291.49,291.19,291.32,6130.0,291.39,291.49,291.19,291.32,6130.0
2021-10-18 13:30:00,291.48,291.77,291.47,291.6,3900.0,291.48,291.77,291.47,291.6,3900.0
2021-10-18 13:40:00,291.51,291.6,291.27,291.31,6561.0,291.51,291.6,291.27,291.31,6561.0
2021-10-18 13:50:00,291.37,291.37,291.12,291.25,4368.0,291.37,291.37,291.12,291.25,4368.0
2021-10-18 14:00:00,291.18,291.3,291.05,291.06,7617.0,291.18,291.3,291.05,291.06,7617.0
2021-10-18 14:10:00,291.09,291.28,291.01,291.24,4826.0,291.09,291.28,291.01,291.24,4826.0
2021-10-18 14:20:00,291.28,291.64,291.18,291.51,10103.0,291.28,291.64,291.18,291.51,10103.0
2021-10-18 14:30:00,291.65,291.84,291.54,291.75,3908.0,291.65,291.84,291.54,291.75,3908.0
2021-10-18 14:40:00,291.78,291.96,291.78,291.89,4616.0,291.78,291.96,291.78,291.89,4616.0
2021-10-18 14:50:00,291.92,292.12,291.91,292.04,2209.0,291.92,292.12,291.91,292.04,2209.0
2021-10-18 15:00:00,292.03,292.1,291.85,291.96,3281.0,292.03,292.1,291.85,291.96,3281.0
2021-10-18 15:10:00,292.04,292.53,292.03,292.36,4118.0,292.04,292.53,292.03,292.36,4118.0
2021-10-18 15:20:00,292.36,292.54,292.33,292.54,4615.0,292.36,292.54,292.33,292.54,4615.0
2021-10-18 15:30:00,292.36,292.7,292.36,292.5,8755.0,292.36,292.7,292.36,292.5,8755.0
2021-10-18 15:40:00,292.52,292.85,292.46,292.65,11322.0,292.52,292.85,292.46,292.65,11322.0
2021-10-18 15:50:00,292.67,293.05,292.5,292.67,45824.0,292.67,293.05,292.5,292.67,45824.0
2021-10-19 09:30:00,294.54,294.79,292.34,294.59,51436.0,294.54,294.79,292.34,294.59,51436.0
2021-10-19 09:40:00,294.73,296.24,293.33,294.04,50042.0,294.73,296.24,293.33,294.04,50042.0
2021-10-19 09:50:00,294.4,294.46,293.57,293.81,3810.0,294.4,294.46,293.57,293.81,3810.0
2021-10-19 10:00:00,294.0,294.83,293.61,294.83,5780.0,294.0,294.83,293.61,294.83,5780.0
2021-10-19 10:10:00,294.75,295.54,294.67,295.09,6622.0,294.75,295.54,294.67,295.09,6622.0
2021-10-19 10:20:00,295.41,295.75,294.73,295.75,7804.0,295.41,295.75,294.73,295.75,7804.0
2021-10-19 10:30:00,295.55,295.93,295.41,295.84,7479.0,295.55,295.93,295.41,295.84,7479.0
2021-10-19 10:40:00,295.84,296.1,295.52,295.9,6993.0,295.84,296.1,295.52,295.9,6993.0
2021-10-19 10:50:00,295.87,296.8,295.81,296.75,7976.0,295.87,296.8,295.81,296.75,7976.0
2021-10-19 11:00:00,296.85,296.85,296.51,296.68,2764.0,296.85,296.85,296.51,296.68,2764.0
2021-10-19 11:10:00,296.66,297.1,296.57,296.94,7586.0,296.66,297.1,296.57,296.94,7586.0
2021-10-19 11:20:00,297.15,297.51,297.08,297.36,4692.0,297.15,297.51,297.08,297.36,4692.0
2021-10-19 11:30:00,297.48,297.55,296.71,296.79,3670.0,297.48,297.55,296.71,296.79,3670.0
2021-10-19 11:40:00,296.79,296.96,296.52,296.65,2482.0,296.79,296.96,296.52,296.65,2482.0
2021-10-19 11:50:00,296.79,296.87,296.38,296.38,6598.0,296.79,296.87,296.38,296.38,6598.0
2021-10-19 12:00:00,296.22,296.22,295.22,295.26,4491.0,296.22,296.22,295.22,295.26,4491.0
2021-10-19 12:10:00,295.16,295.16,294.95,294.99,2377.0,295.16,295.16,294.95,294.99,2377.0
2021-10-19 12:20:00,295.08,295.17,294.97,294.97,4946.0,295.08,295.17,294.97,294.97,4946.0
2021-10-19 12:30:00,295.02,295.02,294.87,294.87,10276.0,295.02,295.02,294.87,294.87,10276.0
2021-10-19 12:40:00,294.96,295.02,294.57,294.62,15873.0,294.96,295.02,294.57,294.62,15873.0
2021-10-19 12:50:00,294.67,294.71,293.89,294.35,12201.0,294.67,294.71,293.89,294.35,12201.0
2021-10-19 13:00:00,294.35,294.66,294.35,294.6,4220.0,294.35,294.66,294.35,294.6,4220.0
2021-10-19 13:10:00,294.6,294.85,294.54,294.54,3240.0,294.6,294.85,294.54,294.54,3240.0
2021-10-19 13:20:00,294.55,294.63,294.34,294.34,1669.0,294.55,294.63,294.34,294.34,1669.0
2021-10-19 13:30:00,294.18,294.51,294.18,294.5,4240.0,294.18,294.51,294.18,294.5,4240.0
2021-10-19 13:40:00,294.47,294.85,294.47,294.62,10879.0,294.47,294.85,294.47,294.62,10879.0
2021-10-19 13:50:00,294.64,294.77,294.47,294.53,4635.0,294.64,294.77,294.47,294.53,4635.0
2021-10-19 14:00:00,294.69,295.0,294.64,294.91,4314.0,294.69,295.0,294.64,294.91,4314.0
2021-10-19 14:10:00,295.0,295.23,294.99,295.19,2020.0,295.0,295.23,294.99,295.19,2020.0
2021-10-19 14:20:00,295.26,295.33,295.04,295.06,6326.0,295.26,295.33,295.04,295.06,6326.0
2021-10-19 14:30:00,295.08,295.33,294.69,295.05,10659.0,295.08,295.33,294.69,295.05,10659.0
2021-10-19 14:40:00,295.1,295.22,294.97,294.97,4567.0,295.1,295.22,294.97,294.97,4567.0
2021-10-19 14:50:00,294.9,294.91,294.46,294.78,5968.0,294.9,294.91,294.46,294.78,5968.0
2021-10-19 15:00:00,294.79,295.26,294.77,295.26,5555.0,294.79,295.26,294.77,295.26,5555.0
2021-10-19 15:10:00,295.28,295.87,295.28,295.75,4333.0,295.28,295.87,295.28,295.75,4333.0
2021-10-19 15:20:00,295.9,296.18,295.9,296.09,4765.0,295.9,296.18,295.9,296.09,4765.0
2021-10-19 15:30:00,296.06,296.1,295.72,295.81,12238.0,296.06,296.1,295.72,295.81,12238.0
2021-10-19 15:40:00,295.84,296.45,295.82,296.27,20018.0,295.84,296.45,295.82,296.27,20018.0
2021-10-19 15:50:00,296.32,296.82,296.16,296.8,57192.0,296.32,296.82,296.16,296.8,57192.0
2021-10-20 09:30:00,297.81,298.43,297.03,297.69,14120.0,297.81,298.43,297.03,297.69,14120.0
2021-10-20 09:40:00,297.87,298.42,296.75,297.39,11734.0,297.87,298.42,296.75,297.39,11734.0
2021-10-20 09:50:00,297.62,297.68,296.13,296.13,8254.0,297.62,297.68,296.13,296.13,8254.0
2021-10-20 10:00:00,296.53,296.53,295.39,296.02,8093.0,296.53,296.53,295.39,296.02,8093.0
2021-10-20 10:10:00,295.99,296.77,295.98,296.77,4835.0,295.99,296.77,295.98,296.77,4835.0
2021-10-20 10:20:00,296.76,297.58,296.76,297.55,27614.0,296.76,297.58,296.76,297.55,27614.0
2021-10-20 10:30:00,297.69,298.08,297.55,297.64,4676.0,297.69,298.08,297.55,297.64,4676.0
2021-10-20 10:40:00,297.55,297.74,297.23,297.44,4419.0,297.55,297.74,297.23,297.44,4419.0
2021-10-20 10:50:00,297.37,297.46,297.17,297.17,5776.0,297.37,297.46,297.17,297.17,5776.0
2021-10-20 11:00:00,297.26,297.35,296.1,296.28,8938.0,297.26,297.35,296.1,296.28,8938.0
2021-10-20 11:10:00,296.38,296.99,296.0,296.99,4606.0,296.38,296.99,296.0,296.99,4606.0
2021-10-20 11:20:00,296.86,297.12,296.73,296.87,6772.0,296.86,297.12,296.73,296.87,6772.0
2021-10-20 11:30:00,297.06,297.25,296.86,296.86,4198.0,297.06,297.25,296.86,296.86,4198.0
2021-10-20 11:40:00,297.0,297.6,296.95,297.6,3420.0,297.0,297.6,296.95,297.6,3420.0
2021-10-20 11:50:00,297.78,297.87,297.73,297.74,1522.0,297.78,297.87,297.73,297.74,1522.0
2021-10-20 12:00:00,297.66,297.72,297.21,297.41,6258.0,297.66,297.72,297.21,297.41,6258.0
2021-10-20 12:10:00,297.26,297.52,297.22,297.47,8864.0,297.26,297.52,297.22,297.47,8864.0
2021-10-20 12:20:00,297.42,298.0,297.41,297.9,4049.0,297.42,298.0,297.41,297.9,4049.0
2021-10-20 12:30:00,297.86,298.14,297.83,298.08,3147.0,297.86,298.14,297.83,298.08,3147.0
2021-10-20 12:40:00,298.06,298.55,297.89,298.55,6873.0,298.06,298.55,297.89,298.55,6873.0
2021-10-20 12:50:00,298.6,298.74,298.42,298.69,7334.0,298.6,298.74,298.42,298.69,7334.0
2021-10-20 13:00:00,298.8,298.9,297.99,297.99,5169.0,298.8,298.9,297.99,297.99,5169.0
2021-10-20 13:10:00,297.93,298.14,297.63,297.63,8865.0,297.93,298.14,297.63,297.63,8865.0
2021-10-20 13:20:00,297.63,297.75,297.22,297.65,12255.0,297.63,297.75,297.22,297.65,12255.0
2021-10-20 13:30:00,297.54,297.69,297.32,297.45,8641.0,297.54,297.69,297.32,297.45,8641.0
2021-10-20 13:40:00,297.37,297.88,297.37,297.88,11251.0,297.37,297.88,297.37,297.88,11251.0
2021-10-20 13:50:00,297.88,298.24,297.72,298.12,18103.0,297.88,298.24,297.72,298.12,18103.0
2021-10-20 14:00:00,298.13,298.44,298.13,298.44,5805.0,298.13,298.44,298.13,298.44,5805.0
2021-10-20 14:10:00,298.38,298.89,298.38,298.78,4975.0,298.38,298.89,298.38,298.78,4975.0
2021-10-20 14:20:00,298.68,298.78,298.6,298.68,4005.0,298.68,298.78,298.6,298.68,4005.0
2021-10-20 14:30:00,298.64,298.76,298.5,298.53,3842.0,298.64,298.76,298.5,298.53,3842.0
2021-10-20 14:40:00,298.47,298.75,298.28,298.28,5802.0,298.47,298.75,298.28,298.28,5802.0
2021-10-20 14:50:00,298.23,298.69,298.19,298.43,4323.0,298.23,298.69,298.19,298.43,4323.0
2021-10-20 15:00:00,298.4,298.61,298.3,298.61,6110.0,298.4,298.61,298.3,298.61,6110.0
2021-10-20 15:10:00,298.61,298.66,298.45,298.57,12604.0,298.61,298.66,298.45,298.57,12604.0
2021-10-20 15:20:00,298.53,298.71,298.41,298.59,20112.0,298.53,298.71,298.41,298.59,20112.0
2021-10-20 15:30:00,298.5,298.53,297.9,298.13,38807.0,298.5,298.53,297.9,298.13,38807.0
2021-10-20 15:40:00,298.21,299.16,298.21,298.85,35962.0,298.21,299.16,298.21,298.85,35962.0
2021-10-20 15:50:00,298.81,299.19,298.45,298.73,83478.0,298.81,299.19,298.45,298.73,83478.0
2021-10-21 09:30:00,298.25,299.49,298.11,299.49,24298.0,298.25,299.49,298.11,299.49,24298.0
2021-10-21 09:40:00,299.32,300.75,299.15,300.74,14485.0,299.32,300.75,299.15,300.74,14485.0
2021-10-21 09:50:00,300.53,301.73,300.52,301.52,17671.0,300.53,301.73,300.52,301.52,17671.0
2021-10-21 10:00:00,301.81,302.67,301.61,302.35,25251.0,301.81,302.67,301.61,302.35,25251.0
2021-10-21 10:10:00,302.32,302.41,301.62,302.04,12452.0,302.32,302.41,301.62,302.04,12452.0
2021-10-21 10:20:00,302.08,302.26,301.67,301.83,2798.0,302.08,302.26,301.67,301.83,2798.0
2021-10-21 10:30:00,301.83,302.09,301.61,301.61,4265.0,301.83,302.09,301.61,301.61,4265.0
2021-10-21 10:40:00,301.54,302.46,301.54,302.32,17741.0,301.54,302.46,301.54,302.32,17741.0
2021-10-21 10:50:00,302.33,302.85,302.19,302.75,7917.0,302.33,302.85,302.19,302.75,7917.0
2021-10-21 11:00:00,302.85,302.85,302.31,302.38,4927.0,302.85,302.85,302.31,302.38,4927.0
2021-10-21 11:10:00,302.45,303.82,302.45,303.46,23179.0,302.45,303.82,302.45,303.46,23179.0
2021-10-21 11:20:00,303.36,303.73,302.84,303.26,10697.0,303.36,303.73,302.84,303.26,10697.0
2021-10-21 11:30:00,303.17,303.37,302.41,303.07,12292.0,303.17,303.37,302.41,303.07,12292.0
2021-10-21 11:40:00,303.17,303.34,302.94,303.33,5364.0,303.17,303.34,302.94,303.33,5364.0
2021-10-21 11:50:00,303.28,303.7,303.27,303.63,6306.0,303.28,303.7,303.27,303.63,6306.0
2021-10-21 12:00:00,303.67,305.0,303.67,304.62,11949.0,303.67,305.0,303.67,304.62,11949.0
2021-10-21 12:10:00,304.61,305.4,304.39,304.97,12533.0,304.61,305.4,304.39,304.97,12533.0
2021-10-21 12:20:00,304.95,305.18,304.72,305.18,11109.0,304.95,305.18,304.72,305.18,11109.0
2021-10-21 12:30:00,305.24,305.56,304.85,305.56,17588.0,305.24,305.56,304.85,305.56,17588.0
2021-10-21 12:40:00,305.48,305.99,305.27,305.42,11480.0,305.48,305.99,305.27,305.42,11480.0
2021-10-21 12:50:00,305.34,305.91,305.22,305.91,5621.0,305.34,305.91,305.22,305.91,5621.0
2021-10-21 13:00:00,305.74,305.92,305.36,305.84,5133.0,305.74,305.92,305.36,305.84,5133.0
2021-10-21 13:10:00,305.72,305.76,305.18,305.18,13210.0,305.72,305.76,305.18,305.18,13210.0
2021-10-21 13:20:00,305.3,305.4,304.88,305.01,12157.0,305.3,305.4,304.88,305.01,12157.0
2021-10-21 13:30:00,305.12,306.35,304.86,305.92,27553.0,305.12,306.35,304.86,305.92,27553.0
2021-10-21 13:40:00,305.83,306.32,305.83,306.05,12595.0,305.83,306.32,305.83,306.05,12595.0
2021-10-21 13:50:00,306.3,306.3,305.42,305.55,11233.0,306.3,306.3,305.42,305.55,11233.0
2021-10-21 14:00:00,305.49,305.73,305.1,305.11,9229.0,305.49,305.73,305.1,305.11,9229.0
2021-10-21 14:10:00,305.09,305.32,304.77,305.07,9269.0,305.09,305.32,304.77,305.07,9269.0
2021-10-21 14:20:00,305.07,305.42,304.84,305.22,6025.0,305.07,305.42,304.84,305.22,6025.0
2021-10-21 14:30:00,305.34,305.42,304.84,304.84,15301.0,305.34,305.42,304.84,304.84,15301.0
2021-10-21 14:40:00,304.9,305.08,304.37,305.08,11921.0,304.9,305.08,304.37,305.08,11921.0
2021-10-21 14:50:00,305.01,305.26,304.99,305.19,7238.0,305.01,305.26,304.99,305.19,7238.0
2021-10-21 15:00:00,305.19,305.66,305.01,305.66,8830.0,305.19,305.66,305.01,305.66,8830.0
2021-10-21 15:10:00,305.64,305.73,305.22,305.28,19346.0,305.64,305.73,305.22,305.28,19346.0
2021-10-21 15:20:00,305.18,305.72,305.17,305.62,6879.0,305.18,305.72,305.17,305.62,6879.0
2021-10-21 15:30:00,305.62,305.67,304.94,304.96,17971.0,305.62,305.67,304.94,304.96,17971.0
2021-10-21 15:40:00,304.97,305.29,304.92,305.29,18316.0,304.97,305.29,304.92,305.29,18316.0
2021-10-21 15:50:00,305.16,305.9,305.0,305.77,86177.0,305.16,305.9,305.0,305.77,86177.0
2021-10-22 09:30:00,306.0,307.66,305.68,306.57,42724.0,306.0,307.66,305.68,306.57,42724.0
2021-10-22 09:40:00,306.36,308.66,306.35,308.21,28773.0,306.36,308.66,306.35,308.21,28773.0
2021-10-22 09:50:00,308.53,310.42,307.92,310.07,34216.0,308.53,310.42,307.92,310.07,34216.0
2021-10-22 10:00:00,310.16,311.73,309.95,310.57,41183.0,310.16,311.73,309.95,310.57,41183.0
2021-10-22 10:10:00,310.44,310.89,310.2,310.5,13164.0,310.44,310.89,310.2,310.5,13164.0
2021-10-22 10:20:00,310.5,310.76,309.94,310.76,20664.0,310.5,310.76,309.94,310.76,20664.0
2021-10-22 10:30:00,310.75,311.18,310.14,311.02,23737.0,310.75,311.18,310.14,311.02,23737.0
2021-10-22 10:40:00,310.93,312.39,310.84,312.28,19541.0,310.93,312.39,310.84,312.28,19541.0
2021-10-22 10:50:00,312.3,312.48,311.23,311.69,25377.0,312.3,312.48,311.23,311.69,25377.0
2021-10-22 11:00:00,311.58,311.81,311.04,311.04,34330.0,311.58,311.81,311.04,311.04,34330.0
2021-10-22 11:10:00,311.02,311.02,308.88,309.25,10597.0,311.02,311.02,308.88,309.25,10597.0
2021-10-22 11:20:00,309.02,309.02,307.3,307.96,20418.0,309.02,309.02,307.3,307.96,20418.0
2021-10-22 11:30:00,307.89,308.3,307.18,307.68,24113.0,307.89,308.3,307.18,307.68,24113.0
2021-10-22 11:40:00,307.65,307.91,306.93,307.16,16512.0,307.65,307.91,306.93,307.16,16512.0
2021-10-22 11:50:00,307.17,307.8,307.01,307.47,7976.0,307.17,307.8,307.01,307.47,7976.0
2021-10-22 12:00:00,307.29,307.95,306.99,307.8,8893.0,307.29,307.95,306.99,307.8,8893.0
2021-10-22 12:10:00,307.7,308.05,307.26,307.89,5876.0,307.7,308.05,307.26,307.89,5876.0
2021-10-22 12:20:00,307.75,307.94,307.36,307.94,5121.0,307.75,307.94,307.36,307.94,5121.0
2021-10-22 12:30:00,308.13,308.44,307.79,308.32,25969.0,308.13,308.44,307.79,308.32,25969.0
2021-10-22 12:40:00,308.33,309.61,308.2,309.27,8582.0,308.33,309.61,308.2,309.27,8582.0
2021-10-22 12:50:00,309.21,309.35,308.74,308.87,8940.0,309.21,309.35,308.74,308.87,8940.0
2021-10-22 13:00:00,308.93,309.19,308.77,309.05,7985.0,308.93,309.19,308.77,309.05,7985.0
2021-10-22 13:10:00,309.05,309.06,308.78,309.02,4392.0,309.05,309.06,308.78,309.02,4392.0
2021-10-22 13:20:00,309.09,309.4,308.89,309.19,8077.0,309.09,309.4,308.89,309.19,8077.0
2021-10-22 13:30:00,309.15,309.69,308.98,309.56,11476.0,309.15,309.69,308.98,309.56,11476.0
2021-10-22 13:40:00,309.47,309.65,308.92,308.92,4740.0,309.47,309.65,308.92,308.92,4740.0
2021-10-22 13:50:00,308.98,309.25,308.5,308.5,6512.0,308.98,309.25,308.5,308.5,6512.0
2021-10-22 14:00:00,308.52,309.17,308.52,309.0,3700.0,308.52,309.17,308.52,309.0,3700.0
2021-10-22 14:10:00,309.12,309.18,308.75,308.98,9659.0,309.12,309.18,308.75,308.98,9659.0
2021-10-22 14:20:00,308.95,309.57,308.85,309.46,11132.0,308.95,309.57,308.85,309.46,11132.0
2021-10-22 14:30:00,309.56,310.12,309.52,309.65,6543.0,309.56,310.12,309.52,309.65,6543.0
2021-10-22 14:40:00,309.69,309.73,309.33,309.49,9150.0,309.69,309.73,309.33,309.49,9150.0
2021-10-22 14:50:00,309.46,309.49,308.92,309.02,4074.0,309.46,309.49,308.92,309.02,4074.0
2021-10-22 15:00:00,309.02,309.02,308.71,308.81,5168.0,309.02,309.02,308.71,308.81,5168.0
2021-10-22 15:10:00,308.74,308.8,308.28,308.34,5029.0,308.74,308.8,308.28,308.34,5029.0
2021-10-22 15:20:00,308.28,308.38,308.0,308.31,3735.0,308.28,308.38,308.0,308.31,3735.0
2021-10-22 15:30:00,308.39,308.98,308.27,308.57,9383.0,308.39,308.98,308.27,308.57,9383.0
2021-10-22 15:40:00,308.44,308.55,308.04,308.3,14669.0,308.44,308.55,308.04,308.3,14669.0
2021-10-22 15:50:00,308.34,308.87,308.23,308.57,52770.0,308.34,308.87,308.23,308.57,52770.0
2021-10-25 09:30:00,308.69,310.5,308.01,308.35,27404.0,308.69,310.5,308.01,308.35,27404.0
2021-10-25 09:40:00,308.3,309.86,307.27,309.83,7783.0,308.3,309.86,307.27,309.83,7783.0
2021-10-25 09:50:00,309.79,310.79,309.79,310.44,14576.0,309.79,310.79,309.79,310.44,14576.0
2021-10-25 10:00:00,310.18,310.56,309.22,309.71,20821.0,310.18,310.56,309.22,309.71,20821.0
2021-10-25 10:10:00,309.71,311.59,309.68,310.89,9847.0,309.71,311.59,309.68,310.89,9847.0
2021-10-25 10:20:00,311.04,311.48,310.72,311.42,30077.0,311.04,311.48,310.72,311.42,30077.0
2021-10-25 10:30:00,311.33,311.68,311.0,311.01,8988.0,311.33,311.68,311.0,311.01,8988.0
2021-10-25 10:40:00,311.16,311.27,310.6,310.92,13456.0,311.16,311.27,310.6,310.92,13456.0
2021-10-25 10:50:00,310.76,311.05,310.18,310.37,13252.0,310.76,311.05,310.18,310.37,13252.0
2021-10-25 11:00:00,310.26,310.86,309.74,310.82,8064.0,310.26,310.86,309.74,310.82,8064.0
2021-10-25 11:10:00,310.9,311.6,310.75,311.27,14355.0,310.9,311.6,310.75,311.27,14355.0
2021-10-25 11:20:00,311.31,312.25,311.31,311.74,12425.0,311.31,312.25,311.31,311.74,12425.0
2021-10-25 11:30:00,311.91,311.99,311.46,311.46,5902.0,311.91,311.99,311.46,311.46,5902.0
2021-10-25 11:40:00,311.61,311.72,311.02,311.14,6706.0,311.61,311.72,311.02,311.14,6706.0
2021-10-25 11:50:00,311.11,311.75,311.11,311.5,9054.0,311.11,311.75,311.11,311.5,9054.0
2021-10-25 12:00:00,311.55,312.35,311.41,312.03,5151.0,311.55,312.35,311.41,312.03,5151.0
2021-10-25 12:10:00,312.22,312.25,311.36,311.36,5918.0,312.22,312.25,311.36,311.36,5918.0
2021-10-25 12:20:00,311.49,311.74,311.32,311.47,2469.0,311.49,311.74,311.32,311.47,2469.0
2021-10-25 12:30:00,311.41,311.82,311.4,311.62,3995.0,311.41,311.82,311.4,311.62,3995.0
2021-10-25 12:40:00,311.64,311.75,311.41,311.7,2375.0,311.64,311.75,311.41,311.7,2375.0
2021-10-25 12:50:00,311.79,311.96,311.67,311.96,3478.0,311.79,311.96,311.67,311.96,3478.0
2021-10-25 13:00:00,312.01,312.13,311.76,311.95,3916.0,312.01,312.13,311.76,311.95,3916.0
2021-10-25 13:10:00,311.91,312.29,311.91,312.1,4728.0,311.91,312.29,311.91,312.1,4728.0
2021-10-25 13:20:00,312.03,312.15,311.87,312.15,3640.0,312.03,312.15,311.87,312.15,3640.0
2021-10-25 13:30:00,312.21,312.37,312.07,312.36,2564.0,312.21,312.37,312.07,312.36,2564.0
2021-10-25 13:40:00,312.43,313.05,312.43,313.01,5695.0,312.43,313.05,312.43,313.01,5695.0
2021-10-25 13:50:00,312.98,313.42,312.98,313.25,4177.0,312.98,313.42,312.98,313.25,4177.0
2021-10-25 14:00:00,313.28,313.39,313.13,313.13,3500.0,313.28,313.39,313.13,313.13,3500.0
2021-10-25 14:10:00,313.09,313.15,312.81,312.91,3309.0,313.09,313.15,312.81,312.91,3309.0
2021-10-25 14:20:00,312.84,313.19,312.84,313.13,5313.0,312.84,313.19,312.84,313.13,5313.0
2021-10-25 14:30:00,313.15,313.17,312.85,312.96,8732.0,313.15,313.17,312.85,312.96,8732.0
2021-10-25 14:40:00,312.94,313.33,312.94,313.33,10010.0,312.94,313.33,312.94,313.33,10010.0
2021-10-25 14:50:00,313.28,313.45,313.18,313.31,6823.0,313.28,313.45,313.18,313.31,6823.0
2021-10-25 15:00:00,313.32,313.33,312.98,312.98,15986.0,313.32,313.33,312.98,312.98,15986.0
2021-10-25 15:10:00,313.04,313.24,312.98,313.17,11945.0,313.04,313.24,312.98,313.17,11945.0
2021-10-25 15:20:00,313.21,313.28,312.68,312.93,12053.0,313.21,313.28,312.68,312.93,12053.0
2021-10-25 15:30:00,312.96,313.18,312.77,312.77,14384.0,312.96,313.18,312.77,312.77,14384.0
2021-10-25 15:40:00,312.73,312.81,311.66,311.76,22487.0,312.73,312.81,311.66,311.76,22487.0
2021-10-25 15:50:00,311.86,311.98,311.17,311.79,76248.0,311.86,311.98,311.17,311.79,76248.0
2021-10-26 09:30:00,312.26,314.26,311.95,312.23,27262.0,312.26,314.26,311.95,312.23,27262.0
2021-10-26 09:40:00,312.49,314.09,312.19,313.48,15268.0,312.49,314.09,312.19,313.48,15268.0
2021-10-26 09:50:00,313.93,314.02,313.21,313.73,9972.0,313.93,314.02,313.21,313.73,9972.0
2021-10-26 10:00:00,313.68,314.77,313.67,314.4,14554.0,313.68,314.77,313.67,314.4,14554.0
2021-10-26 10:10:00,314.5,315.0,313.69,313.75,45748.0,314.5,315.0,313.69,313.75,45748.0
2021-10-26 10:20:00,314.11,314.11,313.06,313.33,7642.0,314.11,314.11,313.06,313.33,7642.0
2021-10-26 10:30:00,313.21,313.39,312.93,313.11,6418.0,313.21,313.39,312.93,313.11,6418.0
2021-10-26 10:40:00,313.0,313.05,312.15,313.05,12863.0,313.0,313.05,312.15,313.05,12863.0
2021-10-26 10:50:00,313.03,313.41,312.75,312.76,26319.0,313.03,313.41,312.75,312.76,26319.0
2021-10-26 11:00:00,312.6,313.4,312.19,313.19,8579.0,312.6,313.4,312.19,313.19,8579.0
2021-10-26 11:10:00,313.23,314.2,313.15,314.2,2058.0,313.23,314.2,313.15,314.2,2058.0
2021-10-26 11:20:00,314.3,314.39,313.86,314.04,7129.0,314.3,314.39,313.86,314.04,7129.0
2021-10-26 11:30:00,314.07,314.16,312.8,314.0,4857.0,314.07,314.16,312.8,314.0,4857.0
2021-10-26 11:40:00,314.05,314.05,313.67,314.05,6367.0,314.05,314.05,313.67,314.05,6367.0
2021-10-26 11:50:00,313.9,314.38,313.44,313.68,8407.0,313.9,314.38,313.44,313.68,8407.0
2021-10-26 12:00:00,313.61,313.85,313.32,313.35,4008.0,313.61,313.85,313.32,313.35,4008.0
2021-10-26 12:10:00,313.44,314.43,313.44,314.27,23678.0,313.44,314.43,313.44,314.27,23678.0
2021-10-26 12:20:00,314.39,314.39,314.04,314.06,6826.0,314.39,314.39,314.04,314.06,6826.0
2021-10-26 12:30:00,314.02,314.55,313.99,314.21,10277.0,314.02,314.55,313.99,314.21,10277.0
2021-10-26 12:40:00,314.03,314.05,311.98,312.16,24466.0,314.03,314.05,311.98,312.16,24466.0
2021-10-26 12:50:00,312.26,313.18,312.15,313.18,4704.0,312.26,313.18,312.15,313.18,4704.0
2021-10-26 13:00:00,313.07,313.24,312.89,313.15,3469.0,313.07,313.24,312.89,313.15,3469.0
2021-10-26 13:10:00,313.01,313.33,312.49,313.01,8400.0,313.01,313.33,312.49,313.01,8400.0
2021-10-26 13:20:00,313.19,313.53,312.84,313.53,3287.0,313.19,313.53,312.84,313.53,3287.0
2021-10-26 13:30:00,313.53,314.36,313.53,314.12,8005.0,313.53,314.36,313.53,314.12,8005.0
2021-10-26 13:40:00,314.17,314.18,313.41,313.53,1891.0,314.17,314.18,313.41,313.53,1891.0
2021-10-26 13:50:00,313.53,314.1,313.4,313.8,5153.0,313.53,314.1,313.4,313.8,5153.0
2021-10-26 14:00:00,313.75,314.22,313.6,313.87,20136.0,313.75,314.22,313.6,313.87,20136.0
2021-10-26 14:10:00,313.9,314.54,313.85,314.3,26024.0,313.9,314.54,313.85,314.3,26024.0
2021-10-26 14:20:00,314.34,314.49,314.09,314.1,10992.0,314.34,314.49,314.09,314.1,10992.0
2021-10-26 14:30:00,314.0,314.47,313.9,314.38,4796.0,314.0,314.47,313.9,314.38,4796.0
2021-10-26 14:40:00,314.25,314.25,313.58,313.88,7117.0,314.25,314.25,313.58,313.88,7117.0
2021-10-26 14:50:00,313.81,314.22,313.71,314.22,4485.0,313.81,314.22,313.71,314.22,4485.0
2021-10-26 15:00:00,314.25,314.61,314.12,314.47,26884.0,314.25,314.61,314.12,314.47,26884.0
2021-10-26 15:10:00,314.37,314.56,314.08,314.21,7928.0,314.37,314.56,314.08,314.21,7928.0
2021-10-26 15:20:00,314.15,314.37,313.89,314.02,6365.0,314.15,314.37,313.89,314.02,6365.0
2021-10-26 15:30:00,313.88,314.12,313.54,313.68,20600.0,313.88,314.12,313.54,313.68,20600.0
2021-10-26 15:40:00,313.59,314.46,313.59,313.91,25398.0,313.59,314.46,313.59,313.91,25398.0
2021-10-26 15:50:00,313.71,313.71,312.52,312.74,57232.0,313.71,313.71,312.52,312.74,57232.0
2021-10-27 09:30:00,313.37,314.98,312.28,313.56,20088.0,313.37,314.98,312.28,313.56,20088.0
2021-10-27 09:40:00,312.81,313.58,312.14,312.14,4928.0,312.81,313.58,312.14,312.14,4928.0
2021-10-27 09:50:00,312.25,312.88,311.86,312.78,5657.0,312.25,312.88,311.86,312.78,5657.0
2021-10-27 10:00:00,312.99,313.35,310.82,311.52,9809.0,312.99,313.35,310.82,311.52,9809.0
2021-10-27 10:10:00,311.05,311.31,309.74,309.87,11603.0,311.05,311.31,309.74,309.87,11603.0
2021-10-27 10:20:00,310.15,310.52,309.76,310.24,7064.0,310.15,310.52,309.76,310.24,7064.0
2021-10-27 10:30:00,310.27,310.43,309.5,310.21,5500.0,310.27,310.43,309.5,310.21,5500.0
2021-10-27 10:40:00,310.26,310.26,308.49,308.71,9967.0,310.26,310.26,308.49,308.71,9967.0
2021-10-27 10:50:00,308.48,309.7,308.32,308.62,9842.0,308.48,309.7,308.32,308.62,9842.0
2021-10-27 11:00:00,308.15,308.68,307.53,308.54,7936.0,308.15,308.68,307.53,308.54,7936.0
2021-10-27 11:10:00,308.39,309.14,308.24,309.14,4500.0,308.39,309.14,308.24,309.14,4500.0
2021-10-27 11:20:00,309.04,309.12,308.34,308.92,6990.0,309.04,309.12,308.34,308.92,6990.0
2021-10-27 11:30:00,308.93,309.11,308.43,308.69,7561.0,308.93,309.11,308.43,308.69,7561.0
2021-10-27 11:40:00,308.79,308.99,308.65,308.72,4252.0,308.79,308.99,308.65,308.72,4252.0
2021-10-27 11:50:00,308.66,308.66,307.93,308.28,5299.0,308.66,308.66,307.93,308.28,5299.0
2021-10-27 12:00:00,308.4,308.84,308.08,308.24,8819.0,308.4,308.84,308.08,308.24,8819.0
2021-10-27 12:10:00,308.31,308.75,308.16,308.66,7733.0,308.31,308.75,308.16,308.66,7733.0
2021-10-27 12:20:00,308.59,309.48,308.51,309.46,11738.0,308.59,309.48,308.51,309.46,11738.0
2021-10-27 12:30:00,309.38,309.38,308.66,308.84,5570.0,309.38,309.38,308.66,308.84,5570.0
2021-10-27 12:40:00,308.84,309.76,308.68,309.51,10964.0,308.84,309.76,308.68,309.51,10964.0
2021-10-27 12:50:00,309.62,310.42,309.47,310.27,7155.0,309.62,310.42,309.47,310.27,7155.0
2021-10-27 13:00:00,310.22,310.49,309.97,310.0,4804.0,310.22,310.49,309.97,310.0,4804.0
2021-10-27 13:10:00,310.03,310.34,309.99,310.13,4133.0,310.03,310.34,309.99,310.13,4133.0
2021-10-27 13:20:00,310.2,310.63,310.11,310.37,8622.0,310.2,310.63,310.11,310.37,8622.0
2021-10-27 13:30:00,310.43,310.61,310.31,310.51,2500.0,310.43,310.61,310.31,310.51,2500.0
2021-10-27 13:40:00,310.62,310.87,310.55,310.66,11431.0,310.62,310.87,310.55,310.66,11431.0
2021-10-27 13:50:00,310.78,311.04,310.58,311.02,4644.0,310.78,311.04,310.58,311.02,4644.0
2021-10-27 14:00:00,310.86,311.06,310.76,310.84,4268.0,310.86,311.06,310.76,310.84,4268.0
2021-10-27 14:10:00,310.84,311.16,310.83,311.16,5451.0,310.84,311.16,310.83,311.16,5451.0
2021-10-27 14:20:00,311.08,311.25,310.85,310.94,9094.0,311.08,311.25,310.85,310.94,9094.0
2021-10-27 14:30:00,310.96,311.05,310.76,311.05,2900.0,310.96,311.05,310.76,311.05,2900.0
2021-10-27 14:40:00,311.04,311.15,310.94,311.15,4463.0,311.04,311.15,310.94,311.15,4463.0
2021-10-27 14:50:00,311.13,311.24,310.93,310.94,4921.0,311.13,311.24,310.93,310.94,4921.0
2021-10-27 15:00:00,310.89,311.07,310.78,310.85,5290.0,310.89,311.07,310.78,310.85,5290.0
2021-10-27 15:10:00,310.85,310.85,309.88,309.88,17944.0,310.85,310.85,309.88,309.88,17944.0
2021-10-27 15:20:00,309.88,310.04,309.65,309.79,7836.0,309.88,310.04,309.65,309.79,7836.0
2021-10-27 15:30:00,309.7,309.93,309.5,309.88,12558.0,309.7,309.93,309.5,309.88,12558.0
2021-10-27 15:40:00,309.78,309.89,308.76,308.76,19224.0,309.78,309.89,308.76,308.76,19224.0
2021-10-27 15:50:00,308.91,309.16,308.06,308.62,81070.0,308.91,309.16,308.06,308.62,81070.0
2021-10-28 09:30:00,309.22,311.27,308.69,310.61,17541.0,309.22,311.27,308.69,310.61,17541.0
2021-10-28 09:40:00,311.22,312.99,310.16,312.99,14198.0,311.22,312.99,310.16,312.99,14198.0
2021-10-28 09:50:00,312.54,313.0,311.61,312.62,16030.0,312.54,313.0,311.61,312.62,16030.0
2021-10-28 10:00:00,312.75,314.39,312.41,314.11,17595.0,312.75,314.39,312.41,314.11,17595.0
2021-10-28 10:10:00,314.28,314.88,313.34,314.49,14652.0,314.28,314.88,313.34,314.49,14652.0
2021-10-28 10:20:00,314.29,315.15,314.22,315.0,12982.0,314.29,315.15,314.22,315.0,12982.0
2021-10-28 10:30:00,315.2,315.31,314.28,314.69,10029.0,315.2,315.31,314.28,314.69,10029.0
2021-10-28 10:40:00,314.78,316.32,314.66,315.94,17617.0,314.78,316.32,314.66,315.94,17617.0
2021-10-28 10:50:00,316.04,316.33,315.16,315.17,11709.0,316.04,316.33,315.16,315.17,11709.0
2021-10-28 11:00:00,314.84,316.3,314.79,316.3,7424.0,314.84,316.3,314.79,316.3,7424.0
2021-10-28 11:10:00,316.32,316.88,316.32,316.55,12301.0,316.32,316.88,316.32,316.55,12301.0
2021-10-28 11:20:00,316.61,317.01,316.21,316.92,18629.0,316.61,317.01,316.21,316.92,18629.0
2021-10-28 11:30:00,316.99,317.13,316.5,317.13,23058.0,316.99,317.13,316.5,317.13,23058.0
2021-10-28 11:40:00,317.09,317.63,316.91,317.03,13807.0,317.09,317.63,316.91,317.03,13807.0
2021-10-28 11:50:00,317.18,317.19,316.32,316.32,8349.0,317.18,317.19,316.32,316.32,8349.0
2021-10-28 12:00:00,316.54,316.55,316.03,316.13,5260.0,316.54,316.55,316.03,316.13,5260.0
2021-10-28 12:10:00,316.0,316.16,315.93,315.97,8048.0,316.0,316.16,315.93,315.97,8048.0
2021-10-28 12:20:00,315.97,316.21,315.85,316.0,4262.0,315.97,316.21,315.85,316.0,4262.0
2021-10-28 12:30:00,316.0,316.37,315.93,316.21,6402.0,316.0,316.37,315.93,316.21,6402.0
2021-10-28 12:40:00,316.35,316.47,315.53,315.53,6826.0,316.35,316.47,315.53,315.53,6826.0
2021-10-28 12:50:00,315.4,315.63,315.15,315.4,7326.0,315.4,315.63,315.15,315.4,7326.0
2021-10-28 13:00:00,315.5,315.62,314.6,314.6,20592.0,315.5,315.62,314.6,314.6,20592.0
2021-10-28 13:10:00,314.39,314.39,313.57,314.09,4936.0,314.39,314.39,313.57,314.09,4936.0
2021-10-28 13:20:00,314.18,314.87,314.0,314.86,9497.0,314.18,314.87,314.0,314.86,9497.0
2021-10-28 13:30:00,314.97,315.75,314.97,315.29,4543.0,314.97,315.75,314.97,315.29,4543.0
2021-10-28 13:40:00,315.31,315.58,315.23,315.53,3486.0,315.31,315.58,315.23,315.53,3486.0
2021-10-28 13:50:00,315.42,315.7,315.18,315.67,6205.0,315.42,315.7,315.18,315.67,6205.0
2021-10-28 14:00:00,315.76,315.92,315.51,315.54,3363.0,315.76,315.92,315.51,315.54,3363.0
2021-10-28 14:10:00,315.44,315.83,315.4,315.62,5078.0,315.44,315.83,315.4,315.62,5078.0
2021-10-28 14:20:00,315.61,316.1,315.61,316.1,3421.0,315.61,316.1,315.61,316.1,3421.0
2021-10-28 14:30:00,316.14,316.74,316.07,316.47,11828.0,316.14,316.74,316.07,316.47,11828.0
2021-10-28 14:40:00,316.38,316.78,316.27,316.57,8069.0,316.38,316.78,316.27,316.57,8069.0
2021-10-28 14:50:00,316.51,316.64,316.33,316.6,3701.0,316.51,316.64,316.33,316.6,3701.0
2021-10-28 15:00:00,316.5,316.66,316.03,316.52,11559.0,316.5,316.66,316.03,316.52,11559.0
2021-10-28 15:10:00,316.52,316.66,315.97,316.66,9657.0,316.52,316.66,315.97,316.66,9657.0
2021-10-28 15:20:00,316.6,317.06,316.31,316.61,16760.0,316.6,317.06,316.31,316.61,16760.0
2021-10-28 15:30:00,316.65,317.58,316.65,317.18,16755.0,316.65,317.58,316.65,317.18,16755.0
2021-10-28 15:40:00,317.18,317.25,316.44,316.53,23481.0,317.18,317.25,316.44,316.53,23481.0
2021-10-28 15:50:00,316.6,317.37,316.26,317.04,65503.0,316.6,317.37,316.26,317.04,65503.0
2021-10-29 09:30:00,315.32,317.5,315.09,317.02,23075.0,315.32,317.5,315.09,317.02,23075.0
2021-10-29 09:40:00,317.0,317.18,314.61,315.19,12039.0,317.0,317.18,314.61,315.19,12039.0
2021-10-29 09:50:00,315.05,315.49,314.77,315.07,15898.0,315.05,315.49,314.77,315.07,15898.0
2021-10-29 10:00:00,314.85,314.94,314.2,314.61,10030.0,314.85,314.94,314.2,314.61,10030.0
2021-10-29 10:10:00,314.63,314.76,313.71,314.48,12281.0,314.63,314.76,313.71,314.48,12281.0
2021-10-29 10:20:00,314.65,314.66,314.1,314.27,12406.0,314.65,314.66,314.1,314.27,12406.0
2021-10-29 10:30:00,314.16,314.77,313.85,314.46,17217.0,314.16,314.77,313.85,314.46,17217.0
2021-10-29 10:40:00,314.54,315.36,314.38,315.3,9886.0,314.54,315.36,314.38,315.3,9886.0
2021-10-29 10:50:00,315.38,315.74,314.96,315.27,10155.0,315.38,315.74,314.96,315.27,10155.0
2021-10-29 11:00:00,315.36,316.13,315.21,316.13,6444.0,315.36,316.13,315.21,316.13,6444.0
2021-10-29 11:10:00,316.24,316.43,315.83,316.09,5343.0,316.24,316.43,315.83,316.09,5343.0
2021-10-29 11:20:00,316.16,316.34,315.62,315.69,6040.0,316.16,316.34,315.62,315.69,6040.0
2021-10-29 11:30:00,315.73,315.81,315.22,315.49,9828.0,315.73,315.81,315.22,315.49,9828.0
2021-10-29 11:40:00,315.49,315.61,315.21,315.41,4153.0,315.49,315.61,315.21,315.41,4153.0
2021-10-29 11:50:00,315.27,315.74,315.07,315.45,14786.0,315.27,315.74,315.07,315.45,14786.0
2021-10-29 12:00:00,315.5,316.12,315.23,316.12,8257.0,315.5,316.12,315.23,316.12,8257.0
2021-10-29 12:10:00,316.13,316.43,315.81,316.43,7981.0,316.13,316.43,315.81,316.43,7981.0
2021-10-29 12:20:00,316.59,317.23,316.44,317.07,5244.0,316.59,317.23,316.44,317.07,5244.0
2021-10-29 12:30:00,317.27,317.28,316.91,317.1,4667.0,317.27,317.28,316.91,317.1,4667.0
2021-10-29 12:40:00,317.07,317.36,316.78,316.78,3135.0,317.07,317.36,316.78,316.78,3135.0
2021-10-29 12:50:00,316.83,316.86,316.59,316.77,4477.0,316.83,316.86,316.59,316.77,4477.0
2021-10-29 13:00:00,316.79,316.91,316.56,316.66,5207.0,316.79,316.91,316.56,316.66,5207.0
2021-10-29 13:10:00,316.65,316.85,316.6,316.71,7275.0,316.65,316.85,316.6,316.71,7275.0
2021-10-29 13:20:00,316.66,316.74,316.39,316.74,6594.0,316.66,316.74,316.39,316.74,6594.0
2021-10-29 13:30:00,316.67,316.75,316.45,316.56,3534.0,316.67,316.75,316.45,316.56,3534.0
2021-10-29 13:40:00,316.53,316.76,316.42,316.49,4505.0,316.53,316.76,316.42,316.49,4505.0
2021-10-29 13:50:00,316.51,316.56,316.04,316.05,8127.0,316.51,316.56,316.04,316.05,8127.0
2021-10-29 14:00:00,315.92,316.06,315.7,315.99,6353.0,315.92,316.06,315.7,315.99,6353.0
2021-10-29 14:10:00,316.06,316.06,315.57,315.69,9279.0,316.06,316.06,315.57,315.69,9279.0
2021-10-29 14:20:00,315.75,315.76,315.15,315.15,5587.0,315.75,315.76,315.15,315.15,5587.0
2021-10-29 14:30:00,315.13,315.6,315.13,315.48,10011.0,315.13,315.6,315.13,315.48,10011.0
2021-10-29 14:40:00,315.57,315.63,315.29,315.46,6119.0,315.57,315.63,315.29,315.46,6119.0
2021-10-29 14:50:00,315.53,315.69,315.29,315.32,5067.0,315.53,315.69,315.29,315.32,5067.0
2021-10-29 15:00:00,315.32,315.73,315.24,315.69,4649.0,315.32,315.73,315.24,315.69,4649.0
2021-10-29 15:10:00,315.65,315.93,315.46,315.71,7635.0,315.65,315.93,315.46,315.71,7635.0
2021-10-29 15:20:00,315.79,315.87,315.46,315.62,7166.0,315.79,315.87,315.46,315.62,7166.0
2021-10-29 15:30:00,315.63,316.13,315.58,315.74,23278.0,315.63,316.13,315.58,315.74,23278.0
2021-10-29 15:40:00,315.73,316.06,315.67,315.98,22675.0,315.73,316.06,315.67,315.98,22675.0
2021-10-29 15:50:00,315.95,318.74,315.95,317.57,77781.0,315.95,318.74,315.95,317.57,77781.0
2021-11-01 09:30:00,318.88,318.88,317.28,318.27,24518.0,318.88,318.88,317.28,318.27,24518.0
2021-11-01 09:40:00,318.39,318.8,317.35,318.05,6745.0,318.39,318.8,317.35,318.05,6745.0
2021-11-01 09:50:00,317.87,319.74,317.87,319.52,13151.0,317.87,319.74,317.87,319.52,13151.0
2021-11-01 10:00:00,319.23,319.23,317.48,317.82,8981.0,319.23,319.23,317.48,317.82,8981.0
2021-11-01 10:10:00,317.79,317.95,317.15,317.48,10382.0,317.79,317.95,317.15,317.48,10382.0
2021-11-01 10:20:00,317.49,317.64,317.22,317.38,6187.0,317.49,317.64,317.22,317.38,6187.0
2021-11-01 10:30:00,317.11,317.45,316.96,317.08,6406.0,317.11,317.45,316.96,317.08,6406.0
2021-11-01 10:40:00,317.21,317.27,315.97,315.97,6417.0,317.21,317.27,315.97,315.97,6417.0
2021-11-01 10:50:00,316.48,316.48,315.42,315.42,4850.0,316.48,316.48,315.42,315.42,4850.0
2021-11-01 11:00:00,315.59,315.86,315.54,315.6,6462.0,315.59,315.86,315.54,315.6,6462.0
2021-11-01 11:10:00,315.58,315.59,314.31,314.85,8464.0,315.58,315.59,314.31,314.85,8464.0
2021-11-01 11:20:00,314.77,315.36,314.69,315.35,6147.0,314.77,315.36,314.69,315.35,6147.0
2021-11-01 11:30:00,315.36,315.36,314.99,315.02,7735.0,315.36,315.36,314.99,315.02,7735.0
2021-11-01 11:40:00,314.63,314.63,314.01,314.32,7893.0,314.63,314.63,314.01,314.32,7893.0
2021-11-01 11:50:00,314.31,314.43,314.1,314.37,3068.0,314.31,314.43,314.1,314.37,3068.0
2021-11-01 12:00:00,314.31,314.41,313.74,313.8,6957.0,314.31,314.41,313.74,313.8,6957.0
2021-11-01 12:10:00,313.7,313.78,313.51,313.72,6348.0,313.7,313.78,313.51,313.72,6348.0
2021-11-01 12:20:00,313.72,314.15,313.57,313.92,4100.0,313.72,314.15,313.57,313.92,4100.0
2021-11-01 12:30:00,313.94,314.21,313.91,314.16,3396.0,313.94,314.21,313.91,314.16,3396.0
2021-11-01 12:40:00,314.17,314.68,314.17,314.25,6525.0,314.17,314.68,314.17,314.25,6525.0
2021-11-01 12:50:00,314.23,314.31,313.96,314.22,4086.0,314.23,314.31,313.96,314.22,4086.0
2021-11-01 13:00:00,314.22,314.24,313.79,313.85,2982.0,314.22,314.24,313.79,313.85,2982.0
2021-11-01 13:10:00,313.87,314.41,313.86,314.39,4600.0,313.87,314.41,313.86,314.39,4600.0
2021-11-01 13:20:00,314.35,314.38,313.68,313.77,5146.0,314.35,314.38,313.68,313.77,5146.0
2021-11-01 13:30:00,313.6,313.96,313.6,313.86,2094.0,313.6,313.96,313.6,313.86,2094.0
2021-11-01 13:40:00,313.76,313.85,313.4,313.61,4302.0,313.76,313.85,313.4,313.61,4302.0
2021-11-01 13:50:00,313.66,313.88,313.42,313.88,4500.0,313.66,313.88,313.42,313.88,4500.0
2021-11-01 14:00:00,313.98,314.19,313.83,314.19,9800.0,313.98,314.19,313.83,314.19,9800.0
2021-11-01 14:10:00,314.18,314.64,314.18,314.55,3274.0,314.18,314.64,314.18,314.55,3274.0
2021-11-01 14:20:00,314.56,314.67,314.23,314.23,11171.0,314.56,314.67,314.23,314.23,11171.0
2021-11-01 14:30:00,314.22,314.37,314.07,314.13,6699.0,314.22,314.37,314.07,314.13,6699.0
2021-11-01 14:40:00,314.18,314.18,313.24,313.36,9437.0,314.18,314.18,313.24,313.36,9437.0
2021-11-01 14:50:00,313.21,313.48,313.18,313.23,7079.0,313.21,313.48,313.18,313.23,7079.0
2021-11-01 15:00:00,313.28,313.49,313.26,313.44,5383.0,313.28,313.49,313.26,313.44,5383.0
2021-11-01 15:10:00,313.41,313.62,313.23,313.34,6999.0,313.41,313.62,313.23,313.34,6999.0
2021-11-01 15:20:00,313.33,313.75,313.17,313.75,7895.0,313.33,313.75,313.17,313.75,7895.0
2021-11-01 15:30:00,313.72,314.11,313.6,313.8,12078.0,313.72,314.11,313.6,313.8,12078.0
2021-11-01 15:40:00,313.69,314.47,313.69,314.36,10379.0,313.69,314.47,313.69,314.36,10379.0
2021-11-01 15:50:00,314.48,315.08,314.4,315.08,38190.0,314.48,315.08,314.4,315.08,38190.0
2021-11-02 09:30:00,315.31,316.02,314.4,316.02,14928.0,315.31,316.02,314.4,316.02,14928.0
2021-11-02 09:40:00,315.92,316.25,315.21,315.92,5113.0,315.92,316.25,315.21,315.92,5113.0
2021-11-02 09:50:00,315.94,317.13,315.8,317.02,6188.0,315.94,317.13,315.8,317.02,6188.0
2021-11-02 10:00:00,316.98,317.2,316.07,316.07,4267.0,316.98,317.2,316.07,316.07,4267.0
2021-11-02 10:10:00,316.03,316.71,315.96,316.69,5361.0,316.03,316.71,315.96,316.69,5361.0
2021-11-02 10:20:00,316.52,316.52,315.15,316.16,5240.0,316.52,316.52,315.15,316.16,5240.0
2021-11-02 10:30:00,316.3,317.28,316.01,317.28,5564.0,316.3,317.28,316.01,317.28,5564.0
2021-11-02 10:40:00,317.51,317.65,317.19,317.65,3778.0,317.51,317.65,317.19,317.65,3778.0
2021-11-02 10:50:00,317.66,317.73,317.11,317.11,5524.0,317.66,317.73,317.11,317.11,5524.0
2021-11-02 11:00:00,317.12,317.38,315.88,315.88,4918.0,317.12,317.38,315.88,315.88,4918.0
2021-11-02 11:10:00,315.96,316.5,315.9,316.5,3530.0,315.96,316.5,315.9,316.5,3530.0
2021-11-02 11:20:00,316.56,316.81,316.41,316.73,2150.0,316.56,316.81,316.41,316.73,2150.0
2021-11-02 11:30:00,316.78,316.78,316.52,316.61,2275.0,316.78,316.78,316.52,316.61,2275.0
2021-11-02 11:40:00,316.73,317.12,316.71,317.1,4251.0,316.73,317.12,316.71,317.1,4251.0
2021-11-02 11:50:00,317.09,317.1,316.5,316.5,3812.0,317.09,317.1,316.5,316.5,3812.0
2021-11-02 12:00:00,316.35,316.4,316.11,316.11,1900.0,316.35,316.4,316.11,316.11,1900.0
2021-11-02 12:10:00,316.09,316.54,316.06,316.54,2819.0,316.09,316.54,316.06,316.54,2819.0
2021-11-02 12:20:00,316.63,317.28,316.6,317.19,9375.0,316.63,317.28,316.6,317.19,9375.0
2021-11-02 12:30:00,317.14,317.25,316.86,316.97,6737.0,317.14,317.25,316.86,316.97,6737.0
2021-11-02 12:40:00,317.0,317.0,316.67,316.7,3287.0,317.0,317.0,316.67,316.7,3287.0
2021-11-02 12:50:00,316.82,316.94,316.62,316.65,4856.0,316.82,316.94,316.62,316.65,4856.0
2021-11-02 13:00:00,316.68,316.89,316.41,316.41,4590.0,316.68,316.89,316.41,316.41,4590.0
2021-11-02 13:10:00,316.42,316.64,316.31,316.39,4200.0,316.42,316.64,316.31,316.39,4200.0
2021-11-02 13:20:00,316.42,316.58,316.17,316.17,3865.0,316.42,316.58,316.17,316.17,3865.0
2021-11-02 13:30:00,316.25,316.26,315.86,316.01,3639.0,316.25,316.26,315.86,316.01,3639.0
2021-11-02 13:40:00,315.98,316.6,315.95,316.5,9939.0,315.98,316.6,315.95,316.5,9939.0
2021-11-02 13:50:00,316.38,316.61,316.33,316.61,4979.0,316.38,316.61,316.33,316.61,4979.0
2021-11-02 14:00:00,316.68,316.69,315.8,315.84,8351.0,316.68,316.69,315.8,315.84,8351.0
2021-11-02 14:10:00,315.86,315.86,314.88,314.88,9160.0,315.86,315.86,314.88,314.88,9160.0
2021-11-02 14:20:00,314.91,314.91,313.23,313.37,25669.0,314.91,314.91,313.23,313.37,25669.0
2021-11-02 14:30:00,313.38,313.68,312.77,313.1,20602.0,313.38,313.68,312.77,313.1,20602.0
2021-11-02 14:40:00,313.25,313.63,313.06,313.5,9829.0,313.25,313.63,313.06,313.5,9829.0
2021-11-02 14:50:00,313.48,313.92,313.23,313.74,14609.0,313.48,313.92,313.23,313.74,14609.0
2021-11-02 15:00:00,313.76,314.19,313.68,314.15,7968.0,313.76,314.19,313.68,314.15,7968.0
2021-11-02 15:10:00,314.15,314.16,313.62,313.63,9580.0,314.15,314.16,313.62,313.63,9580.0
2021-11-02 15:20:00,313.63,314.51,313.63,314.41,10617.0,313.63,314.51,313.63,314.41,10617.0
2021-11-02 15:30:00,314.4,314.47,314.0,314.41,11194.0,314.4,314.47,314.0,314.41,11194.0
2021-11-02 15:40:00,314.35,314.74,314.15,314.28,18393.0,314.35,314.74,314.15,314.28,18393.0
2021-11-02 15:50:00,313.76,315.09,313.37,314.87,86210.0,313.76,315.09,313.37,314.87,86210.0
2021-11-03 09:30:00,313.71,314.25,310.06,310.1,23115.0,313.71,314.25,310.06,310.1,23115.0
2021-11-03 09:40:00,310.01,310.04,305.14,306.07,37232.0,310.01,310.04,305.14,306.07,37232.0
2021-11-03 09:50:00,305.91,306.35,304.01,304.01,31203.0,305.91,306.35,304.01,304.01,31203.0
2021-11-03 10:00:00,304.01,304.21,302.01,303.22,31842.0,304.01,304.21,302.01,303.22,31842.0
2021-11-03 10:10:00,303.45,304.33,303.24,304.31,20728.0,303.45,304.33,303.24,304.31,20728.0
2021-11-03 10:20:00,304.19,305.37,304.18,304.62,17179.0,304.19,305.37,304.18,304.62,17179.0
2021-11-03 10:30:00,304.55,304.67,302.62,303.05,15098.0,304.55,304.67,302.62,303.05,15098.0
2021-11-03 10:40:00,303.05,304.0,302.77,303.82,19886.0,303.05,304.0,302.77,303.82,19886.0
2021-11-03 10:50:00,303.64,303.72,303.02,303.43,29123.0,303.64,303.72,303.02,303.43,29123.0
2021-11-03 11:00:00,303.5,303.76,303.14,303.5,20075.0,303.5,303.76,303.14,303.5,20075.0
2021-11-03 11:10:00,303.41,303.77,302.92,303.39,33904.0,303.41,303.77,302.92,303.39,33904.0
2021-11-03 11:20:00,303.52,304.08,303.49,304.0,19386.0,303.52,304.08,303.49,304.0,19386.0
2021-11-03 11:30:00,304.01,305.8,304.01,305.44,28825.0,304.01,305.8,304.01,305.44,28825.0
2021-11-03 11:40:00,305.42,306.28,305.36,306.24,11331.0,305.42,306.28,305.36,306.24,11331.0
2021-11-03 11:50:00,306.37,307.51,306.36,307.41,9399.0,306.37,307.51,306.36,307.41,9399.0
2021-11-03 12:00:00,307.39,307.45,306.42,306.44,10362.0,307.39,307.45,306.42,306.44,10362.0
2021-11-03 12:10:00,306.51,307.08,306.42,306.66,8330.0,306.51,307.08,306.42,306.66,8330.0
2021-11-03 12:20:00,306.69,306.86,305.36,305.43,9259.0,306.69,306.86,305.36,305.43,9259.0
2021-11-03 12:30:00,305.45,305.74,304.95,304.97,13840.0,305.45,305.74,304.95,304.97,13840.0
2021-11-03 12:40:00,305.03,305.44,304.92,305.34,8557.0,305.03,305.44,304.92,305.34,8557.0
2021-11-03 12:50:00,305.45,305.76,305.37,305.63,7007.0,305.45,305.76,305.37,305.63,7007.0
2021-11-03 13:00:00,305.57,305.59,305.28,305.58,13696.0,305.57,305.59,305.28,305.58,13696.0
2021-11-03 13:10:00,305.6,306.65,305.6,306.47,10364.0,305.6,306.65,305.6,306.47,10364.0
2021-11-03 13:20:00,306.59,306.71,306.04,306.27,7762.0,306.59,306.71,306.04,306.27,7762.0
2021-11-03 13:30:00,306.23,307.08,306.22,306.74,10284.0,306.23,307.08,306.22,306.74,10284.0
2021-11-03 13:40:00,306.81,307.33,306.76,307.33,5828.0,306.81,307.33,306.76,307.33,5828.0
2021-11-03 13:50:00,307.35,308.86,307.34,308.85,9832.0,307.35,308.86,307.34,308.85,9832.0
2021-11-03 14:00:00,308.85,310.0,308.47,308.65,19444.0,308.85,310.0,308.47,308.65,19444.0
2021-11-03 14:10:00,308.55,308.55,307.79,308.32,6716.0,308.55,308.55,307.79,308.32,6716.0
2021-11-03 14:20:00,308.29,308.86,308.15,308.24,10802.0,308.29,308.86,308.15,308.24,10802.0
2021-11-03 14:30:00,308.18,308.53,307.98,308.42,9597.0,308.18,308.53,307.98,308.42,9597.0
2021-11-03 14:40:00,308.43,309.58,308.43,309.21,13766.0,308.43,309.58,308.43,309.21,13766.0
2021-11-03 14:50:00,309.31,309.31,308.78,309.11,24025.0,309.31,309.31,308.78,309.11,24025.0
2021-11-03 15:00:00,309.23,309.95,309.23,309.87,4723.0,309.23,309.95,309.23,309.87,4723.0
2021-11-03 15:10:00,309.95,310.0,309.23,309.41,10896.0,309.95,310.0,309.23,309.41,10896.0
2021-11-03 15:20:00,309.34,309.35,308.76,308.78,14490.0,309.34,309.35,308.76,308.78,14490.0
2021-11-03 15:30:00,308.78,309.05,307.96,308.47,21063.0,308.78,309.05,307.96,308.47,21063.0
2021-11-03 15:40:00,308.64,309.48,308.56,309.0,32704.0,308.64,309.48,308.56,309.0,32704.0
2021-11-03 15:50:00,309.01,309.18,308.14,308.6,81913.0,309.01,309.18,308.14,308.6,81913.0
2021-11-04 09:30:00,308.86,310.93,308.38,310.58,14473.0,308.86,310.93,308.38,310.58,14473.0
2021-11-04 09:40:00,310.92,312.74,310.26,312.35,11142.0,310.92,312.74,310.26,312.35,11142.0
2021-11-04 09:50:00,312.52,313.33,312.21,313.09,14313.0,312.52,313.33,312.21,313.09,14313.0
2021-11-04 10:00:00,313.27,313.81,312.57,312.57,5787.0,313.27,313.81,312.57,312.57,5787.0
2021-11-04 10:10:00,312.5,313.3,311.92,313.3,2215.0,312.5,313.3,311.92,313.3,2215.0
2021-11-04 10:20:00,313.35,314.41,312.98,313.22,15832.0,313.35,314.41,312.98,313.22,15832.0
2021-11-04 10:30:00,313.91,314.18,313.41,313.73,4815.0,313.91,314.18,313.41,313.73,4815.0
2021-11-04 10:40:00,313.78,315.0,313.78,315.0,7048.0,313.78,315.0,313.78,315.0,7048.0
2021-11-04 10:50:00,315.15,315.2,314.69,314.93,8264.0,315.15,315.2,314.69,314.93,8264.0
2021-11-04 11:00:00,314.8,314.91,314.48,314.76,4177.0,314.8,314.91,314.48,314.76,4177.0
2021-11-04 11:10:00,314.77,315.21,314.15,314.15,6561.0,314.77,315.21,314.15,314.15,6561.0
2021-11-04 11:20:00,313.92,314.04,313.04,313.13,5609.0,313.92,314.04,313.04,313.13,5609.0
2021-11-04 11:30:00,313.42,314.14,313.07,313.09,10051.0,313.42,314.14,313.07,313.09,10051.0
2021-11-04 11:40:00,313.19,313.91,312.92,313.91,11782.0,313.19,313.91,312.92,313.91,11782.0
2021-11-04 11:50:00,313.91,314.58,313.45,314.57,5449.0,313.91,314.58,313.45,314.57,5449.0
2021-11-04 12:00:00,314.71,315.08,314.63,314.9,5641.0,314.71,315.08,314.63,314.9,5641.0
2021-11-04 12:10:00,314.79,315.27,314.7,315.27,6239.0,314.79,315.27,314.7,315.27,6239.0
2021-11-04 12:20:00,315.37,315.76,314.75,315.19,8216.0,315.37,315.76,314.75,315.19,8216.0
2021-11-04 12:30:00,315.21,315.82,314.98,315.73,6098.0,315.21,315.82,314.98,315.73,6098.0
2021-11-04 12:40:00,315.79,315.8,315.4,315.73,8970.0,315.79,315.8,315.4,315.73,8970.0
2021-11-04 12:50:00,315.67,315.85,315.59,315.71,5605.0,315.67,315.85,315.59,315.71,5605.0
2021-11-04 13:00:00,315.69,316.12,315.22,315.93,6733.0,315.69,316.12,315.22,315.93,6733.0
2021-11-04 13:10:00,315.98,316.08,315.68,316.08,5029.0,315.98,316.08,315.68,316.08,5029.0
2021-11-04 13:20:00,316.23,316.42,316.0,316.36,13895.0,316.23,316.42,316.0,316.36,13895.0
2021-11-04 13:30:00,316.57,316.64,315.96,316.51,9672.0,316.57,316.64,315.96,316.51,9672.0
2021-11-04 13:40:00,316.33,317.02,316.16,316.34,7872.0,316.33,317.02,316.16,316.34,7872.0
2021-11-04 13:50:00,316.31,316.74,315.91,316.37,6178.0,316.31,316.74,315.91,316.37,6178.0
2021-11-04 14:00:00,316.36,316.5,315.88,316.44,8014.0,316.36,316.5,315.88,316.44,8014.0
2021-11-04 14:10:00,316.59,317.45,316.52,317.45,7638.0,316.59,317.45,316.52,317.45,7638.0
2021-11-04 14:20:00,317.5,317.85,317.32,317.62,16234.0,317.5,317.85,317.32,317.62,16234.0
2021-11-04 14:30:00,317.39,317.61,317.07,317.45,7231.0,317.39,317.61,317.07,317.45,7231.0
2021-11-04 14:40:00,317.56,317.56,317.22,317.42,7195.0,317.56,317.56,317.22,317.42,7195.0
2021-11-04 14:50:00,317.32,317.71,317.07,317.48,7800.0,317.32,317.71,317.07,317.48,7800.0
2021-11-04 15:00:00,317.48,317.58,317.09,317.42,16635.0,317.48,317.58,317.09,317.42,16635.0
2021-11-04 15:10:00,317.35,318.16,317.34,318.15,13696.0,317.35,318.16,317.34,318.15,13696.0
2021-11-04 15:20:00,318.2,318.61,317.98,318.61,14220.0,318.2,318.61,317.98,318.61,14220.0
2021-11-04 15:30:00,318.75,319.35,318.65,318.7,33271.0,318.75,319.35,318.65,318.7,33271.0
2021-11-04 15:40:00,318.79,319.43,318.34,319.43,17169.0,318.79,319.43,318.34,319.43,17169.0
2021-11-04 15:50:00,319.49,319.72,318.47,318.91,73828.0,319.49,319.72,318.47,318.91,73828.0
2021-11-05 09:30:00,320.0,324.46,319.62,324.0,32548.0,320.0,324.46,319.62,324.0,32548.0
2021-11-05 09:40:00,324.4,325.24,323.17,323.65,26816.0,324.4,325.24,323.17,323.65,26816.0
2021-11-05 09:50:00,324.53,324.57,322.35,323.23,5185.0,324.53,324.57,322.35,323.23,5185.0
2021-11-05 10:00:00,323.22,323.91,321.19,321.68,10250.0,323.22,323.91,321.19,321.68,10250.0
2021-11-05 10:10:00,321.38,321.79,320.56,321.57,11159.0,321.38,321.79,320.56,321.57,11159.0
2021-11-05 10:20:00,321.65,321.65,320.71,320.85,6632.0,321.65,321.65,320.71,320.85,6632.0
2021-11-05 10:30:00,321.06,321.13,320.23,320.8,6683.0,321.06,321.13,320.23,320.8,6683.0
2021-11-05 10:40:00,320.84,320.98,320.04,320.51,24002.0,320.84,320.98,320.04,320.51,24002.0
2021-11-05 10:50:00,320.36,321.27,320.36,320.64,37658.0,320.36,321.27,320.36,320.64,37658.0
2021-11-05 11:00:00,320.72,321.16,320.13,320.98,8042.0,320.72,321.16,320.13,320.98,8042.0
2021-11-05 11:10:00,320.86,321.6,320.86,321.09,8454.0,320.86,321.6,320.86,321.09,8454.0
2021-11-05 11:20:00,321.05,321.55,321.01,321.31,6664.0,321.05,321.55,321.01,321.31,6664.0
2021-11-05 11:30:00,321.3,322.36,321.3,322.23,12610.0,321.3,322.36,321.3,322.23,12610.0
2021-11-05 11:40:00,322.15,323.73,322.07,323.69,6777.0,322.15,323.73,322.07,323.69,6777.0
2021-11-05 11:50:00,323.52,324.25,323.47,323.89,18422.0,323.52,324.25,323.47,323.89,18422.0
2021-11-05 12:00:00,323.83,323.87,323.46,323.57,8055.0,323.83,323.87,323.46,323.57,8055.0
2021-11-05 12:10:00,323.6,324.34,323.52,324.05,6971.0,323.6,324.34,323.52,324.05,6971.0
2021-11-05 12:20:00,324.01,324.28,323.81,324.18,7645.0,324.01,324.28,323.81,324.18,7645.0
2021-11-05 12:30:00,324.12,324.21,323.87,324.15,11247.0,324.12,324.21,323.87,324.15,11247.0
2021-11-05 12:40:00,324.35,324.35,323.42,323.89,10615.0,324.35,324.35,323.42,323.89,10615.0
2021-11-05 12:50:00,323.9,324.88,323.88,324.76,12711.0,323.9,324.88,323.88,324.76,12711.0
2021-11-05 13:00:00,324.81,325.08,324.59,325.05,6932.0,324.81,325.08,324.59,325.05,6932.0
2021-11-05 13:10:00,324.81,325.06,324.38,324.76,14013.0,324.81,325.06,324.38,324.76,14013.0
2021-11-05 13:20:00,324.64,324.75,323.46,323.47,15668.0,324.64,324.75,323.46,323.47,15668.0
2021-11-05 13:30:00,323.35,323.87,323.27,323.77,18139.0,323.35,323.87,323.27,323.77,18139.0
2021-11-05 13:40:00,323.6,323.76,323.01,323.67,16282.0,323.6,323.76,323.01,323.67,16282.0
2021-11-05 13:50:00,323.76,324.9,323.61,324.89,9051.0,323.76,324.9,323.61,324.89,9051.0
2021-11-05 14:00:00,324.64,325.64,324.59,325.3,17185.0,324.64,325.64,324.59,325.3,17185.0
2021-11-05 14:10:00,325.31,325.45,325.11,325.45,9905.0,325.31,325.45,325.11,325.45,9905.0
2021-11-05 14:20:00,325.38,325.42,324.51,325.01,20277.0,325.38,325.42,324.51,325.01,20277.0
2021-11-05 14:30:00,325.01,325.01,324.44,324.65,8716.0,325.01,325.01,324.44,324.65,8716.0
2021-11-05 14:40:00,324.63,325.48,324.61,325.45,19131.0,324.63,325.48,324.61,325.45,19131.0
2021-11-05 14:50:00,325.48,325.55,325.19,325.24,18672.0,325.48,325.55,325.19,325.24,18672.0
2021-11-05 15:00:00,325.16,325.19,324.09,324.42,14042.0,325.16,325.19,324.09,324.42,14042.0
2021-11-05 15:10:00,324.38,324.46,323.92,324.03,12588.0,324.38,324.46,323.92,324.03,12588.0
2021-11-05 15:20:00,324.02,324.03,322.92,323.03,14926.0,324.02,324.03,322.92,323.03,14926.0
2021-11-05 15:30:00,323.05,323.79,322.7,323.63,19808.0,323.05,323.79,322.7,323.63,19808.0
2021-11-05 15:40:00,323.58,323.58,322.63,323.42,32105.0,323.58,323.58,322.63,323.42,32105.0
2021-11-05 15:50:00,323.76,325.0,323.44,324.52,121973.0,323.76,325.0,323.44,324.52,121973.0
2021-11-08 09:30:00,327.15,329.9,326.08,327.57,38346.0,327.15,329.9,326.08,327.57,38346.0
2021-11-08 09:40:00,327.4,327.65,326.13,326.78,17668.0,327.4,327.65,326.13,326.78,17668.0
2021-11-08 09:50:00,327.38,327.79,326.62,326.92,14485.0,327.38,327.79,326.62,326.92,14485.0
2021-11-08 10:00:00,326.65,326.75,325.02,326.11,9969.0,326.65,326.75,325.02,326.11,9969.0
2021-11-08 10:10:00,325.76,326.52,325.18,326.52,13931.0,325.76,326.52,325.18,326.52,13931.0
2021-11-08 10:20:00,326.75,328.21,326.68,327.57,11667.0,326.75,328.21,326.68,327.57,11667.0
2021-11-08 10:30:00,327.71,328.31,327.47,327.61,9603.0,327.71,328.31,327.47,327.61,9603.0
2021-11-08 10:40:00,327.27,328.12,326.73,328.12,6681.0,327.27,328.12,326.73,328.12,6681.0
2021-11-08 10:50:00,328.35,328.55,328.07,328.2,5834.0,328.35,328.55,328.07,328.2,5834.0
2021-11-08 11:00:00,328.03,328.31,327.62,327.86,9019.0,328.03,328.31,327.62,327.86,9019.0
2021-11-08 11:10:00,327.9,328.56,327.74,328.45,6223.0,327.9,328.56,327.74,328.45,6223.0
2021-11-08 11:20:00,328.46,328.91,328.46,328.75,6200.0,328.46,328.91,328.46,328.75,6200.0
2021-11-08 11:30:00,328.78,328.78,328.14,328.14,3625.0,328.78,328.78,328.14,328.14,3625.0
2021-11-08 11:40:00,328.14,328.14,327.7,327.81,5235.0,328.14,328.14,327.7,327.81,5235.0
2021-11-08 11:50:00,327.92,327.92,327.31,327.61,4542.0,327.92,327.92,327.31,327.61,4542.0
2021-11-08 12:00:00,327.66,327.66,326.74,326.74,7849.0,327.66,327.66,326.74,326.74,7849.0
2021-11-08 12:10:00,326.81,326.87,326.27,326.73,5635.0,326.81,326.87,326.27,326.73,5635.0
2021-11-08 12:20:00,326.64,327.4,326.5,327.18,13450.0,326.64,327.4,326.5,327.18,13450.0
2021-11-08 12:30:00,327.05,327.15,326.45,326.49,6512.0,327.05,327.15,326.45,326.49,6512.0
2021-11-08 12:40:00,326.43,326.85,326.42,326.52,3600.0,326.43,326.85,326.42,326.52,3600.0
2021-11-08 12:50:00,326.39,326.76,326.24,326.74,3449.0,326.39,326.76,326.24,326.74,3449.0
2021-11-08 13:00:00,326.98,327.34,326.82,327.05,4416.0,326.98,327.34,326.82,327.05,4416.0
2021-11-08 13:10:00,327.23,328.05,327.18,327.92,6626.0,327.23,328.05,327.18,327.92,6626.0
2021-11-08 13:20:00,328.02,328.52,328.02,328.47,5205.0,328.02,328.52,328.02,328.47,5205.0
2021-11-08 13:30:00,328.51,328.61,327.91,328.06,5181.0,328.51,328.61,327.91,328.06,5181.0
2021-11-08 13:40:00,328.08,328.54,328.07,328.4,4772.0,328.08,328.54,328.07,328.4,4772.0
2021-11-08 13:50:00,328.54,328.87,328.46,328.69,3227.0,328.54,328.87,328.46,328.69,3227.0
2021-11-08 14:00:00,328.7,329.08,328.69,329.07,5732.0,328.7,329.08,328.69,329.07,5732.0
2021-11-08 14:10:00,329.16,329.38,328.9,329.05,4472.0,329.16,329.38,328.9,329.05,4472.0
2021-11-08 14:20:00,328.97,328.97,328.39,328.47,4727.0,328.97,328.97,328.39,328.47,4727.0
2021-11-08 14:30:00,328.44,328.79,328.15,328.4,8190.0,328.44,328.79,328.15,328.4,8190.0
2021-11-08 14:40:00,328.37,328.82,328.35,328.79,4161.0,328.37,328.82,328.35,328.79,4161.0
2021-11-08 14:50:00,328.86,329.42,328.86,329.38,3911.0,328.86,329.42,328.86,329.38,3911.0
2021-11-08 15:00:00,329.38,329.74,329.34,329.63,7278.0,329.38,329.74,329.34,329.63,7278.0
2021-11-08 15:10:00,329.73,329.98,329.52,329.92,6241.0,329.73,329.98,329.52,329.92,6241.0
2021-11-08 15:20:00,329.96,330.25,329.29,329.39,32328.0,329.96,330.25,329.29,329.39,32328.0
2021-11-08 15:30:00,329.34,329.4,328.78,329.19,17778.0,329.34,329.4,328.78,329.19,17778.0
2021-11-08 15:40:00,329.15,329.15,328.15,328.15,20692.0,329.15,329.15,328.15,328.15,20692.0
2021-11-08 15:50:00,328.15,329.41,328.04,329.1,68656.0,328.15,329.41,328.04,329.1,68656.0
2021-11-09 09:30:00,328.64,333.98,327.9,333.76,79173.0,328.64,333.98,327.9,333.76,79173.0
2021-11-09 09:40:00,333.12,334.51,331.56,331.97,20052.0,333.12,334.51,331.56,331.97,20052.0
2021-11-09 09:50:00,332.11,332.26,329.07,329.44,17331.0,332.11,332.26,329.07,329.44,17331.0
2021-11-09 10:00:00,329.81,330.15,327.93,328.11,12827.0,329.81,330.15,327.93,328.11,12827.0
2021-11-09 10:10:00,328.1,329.84,327.95,329.56,10378.0,328.1,329.84,327.95,329.56,10378.0
2021-11-09 10:20:00,329.61,329.96,328.93,329.6,8932.0,329.61,329.96,328.93,329.6,8932.0
2021-11-09 10:30:00,329.79,330.54,329.68,330.25,10593.0,329.79,330.54,329.68,330.25,10593.0
2021-11-09 10:40:00,330.34,330.98,330.3,330.96,6546.0,330.34,330.98,330.3,330.96,6546.0
2021-11-09 10:50:00,330.95,331.78,330.75,331.16,5826.0,330.95,331.78,330.75,331.16,5826.0
2021-11-09 11:00:00,331.42,331.43,330.49,330.7,5151.0,331.42,331.43,330.49,330.7,5151.0
2021-11-09 11:10:00,330.55,330.55,329.57,330.36,3836.0,330.55,330.55,329.57,330.36,3836.0
2021-11-09 11:20:00,330.44,330.72,329.42,330.14,10034.0,330.44,330.72,329.42,330.14,10034.0
2021-11-09 11:30:00,330.06,330.81,329.56,329.56,6953.0,330.06,330.81,329.56,329.56,6953.0
2021-11-09 11:40:00,329.97,331.3,329.89,331.3,5913.0,329.97,331.3,329.89,331.3,5913.0
2021-11-09 11:50:00,331.28,331.28,330.6,330.95,4117.0,331.28,331.28,330.6,330.95,4117.0
2021-11-09 12:00:00,330.87,330.87,330.23,330.72,4096.0,330.87,330.87,330.23,330.72,4096.0
2021-11-09 12:10:00,330.65,330.89,330.53,330.72,7483.0,330.65,330.89,330.53,330.72,7483.0
2021-11-09 12:20:00,330.67,330.77,329.76,329.96,4363.0,330.67,330.77,329.76,329.96,4363.0
2021-11-09 12:30:00,330.04,330.29,329.89,330.29,3056.0,330.04,330.29,329.89,330.29,3056.0
2021-11-09 12:40:00,330.27,330.85,330.17,330.85,4104.0,330.27,330.85,330.17,330.85,4104.0
2021-11-09 12:50:00,331.28,331.28,330.36,330.52,5846.0,331.28,331.28,330.36,330.52,5846.0
2021-11-09 13:00:00,330.57,330.7,330.36,330.5,4600.0,330.57,330.7,330.36,330.5,4600.0
2021-11-09 13:10:00,330.47,330.66,330.22,330.62,5273.0,330.47,330.66,330.22,330.62,5273.0
2021-11-09 13:20:00,330.77,330.94,330.53,330.6,3139.0,330.77,330.94,330.53,330.6,3139.0
2021-11-09 13:30:00,330.76,331.18,330.61,330.61,4067.0,330.76,331.18,330.61,330.61,4067.0
2021-11-09 13:40:00,330.62,330.69,329.55,329.69,33678.0,330.62,330.69,329.55,329.69,33678.0
2021-11-09 13:50:00,329.81,330.0,329.28,329.45,13086.0,329.81,330.0,329.28,329.45,13086.0
2021-11-09 14:00:00,329.27,329.79,328.96,329.04,13102.0,329.27,329.79,328.96,329.04,13102.0
2021-11-09 14:10:00,329.1,329.1,328.3,328.3,12922.0,329.1,329.1,328.3,328.3,12922.0
2021-11-09 14:20:00,328.38,328.59,328.22,328.5,12135.0,328.38,328.59,328.22,328.5,12135.0
2021-11-09 14:30:00,328.51,328.6,327.92,328.25,22914.0,328.51,328.6,327.92,328.25,22914.0
2021-11-09 14:40:00,328.55,329.13,328.21,329.05,6927.0,328.55,329.13,328.21,329.05,6927.0
2021-11-09 14:50:00,329.06,329.08,328.78,329.06,7853.0,329.06,329.08,328.78,329.06,7853.0
2021-11-09 15:00:00,329.01,329.03,328.39,328.76,8862.0,329.01,329.03,328.39,328.76,8862.0
2021-11-09 15:10:00,328.6,328.99,328.43,328.78,8730.0,328.6,328.99,328.43,328.78,8730.0
2021-11-09 15:20:00,328.77,329.48,328.64,329.15,20772.0,328.77,329.48,328.64,329.15,20772.0
2021-11-09 15:30:00,329.22,329.62,329.16,329.43,15404.0,329.22,329.62,329.16,329.43,15404.0
2021-11-09 15:40:00,329.49,329.69,329.15,329.38,20926.0,329.49,329.69,329.15,329.38,20926.0
2021-11-09 15:50:00,329.38,329.62,328.48,329.4,66124.0,329.38,329.62,328.48,329.4,66124.0
2021-11-10 09:30:00,328.53,330.3,327.59,329.5,39340.0,328.53,330.3,327.59,329.5,39340.0
2021-11-10 09:40:00,329.12,329.12,325.7,325.85,55020.0,329.12,329.12,325.7,325.85,55020.0
2021-11-10 09:50:00,325.45,327.0,325.21,326.09,14057.0,325.45,327.0,325.21,326.09,14057.0
2021-11-10 10:00:00,325.7,327.0,324.94,326.0,21232.0,325.7,327.0,324.94,326.0,21232.0
2021-11-10 10:10:00,325.98,326.52,325.04,325.27,11294.0,325.98,326.52,325.04,325.27,11294.0
2021-11-10 10:20:00,325.28,325.96,324.77,325.35,9472.0,325.28,325.96,324.77,325.35,9472.0
2021-11-10 10:30:00,325.1,325.66,324.67,325.66,12479.0,325.1,325.66,324.67,325.66,12479.0
2021-11-10 10:40:00,325.86,326.89,325.4,326.41,6461.0,325.86,326.89,325.4,326.41,6461.0
2021-11-10 10:50:00,326.26,327.02,325.7,325.89,12001.0,326.26,327.02,325.7,325.89,12001.0
2021-11-10 11:00:00,325.62,326.03,325.29,325.64,14407.0,325.62,326.03,325.29,325.64,14407.0
2021-11-10 11:10:00,325.54,325.97,325.4,325.66,5084.0,325.54,325.97,325.4,325.66,5084.0
2021-11-10 11:20:00,325.55,325.58,324.27,324.28,11179.0,325.55,325.58,324.27,324.28,11179.0
2021-11-10 11:30:00,324.16,324.4,323.05,323.47,18021.0,324.16,324.4,323.05,323.47,18021.0
2021-11-10 11:40:00,323.48,323.78,322.72,323.35,9901.0,323.48,323.78,322.72,323.35,9901.0
2021-11-10 11:50:00,323.2,324.43,322.69,324.13,8848.0,323.2,324.43,322.69,324.13,8848.0
2021-11-10 12:00:00,324.2,324.88,324.05,324.54,16824.0,324.2,324.88,324.05,324.54,16824.0
2021-11-10 12:10:00,324.6,324.79,323.55,324.5,14727.0,324.6,324.79,323.55,324.5,14727.0
2021-11-10 12:20:00,324.59,325.35,324.13,325.35,18643.0,324.59,325.35,324.13,325.35,18643.0
2021-11-10 12:30:00,325.44,325.44,324.76,324.85,3820.0,325.44,325.44,324.76,324.85,3820.0
2021-11-10 12:40:00,324.74,324.92,324.27,324.5,6601.0,324.74,324.92,324.27,324.5,6601.0
2021-11-10 12:50:00,324.54,324.87,324.35,324.72,6015.0,324.54,324.87,324.35,324.72,6015.0
2021-11-10 13:00:00,324.75,324.81,322.53,323.14,12300.0,324.75,324.81,322.53,323.14,12300.0
2021-11-10 13:10:00,323.06,323.12,321.9,322.52,7619.0,323.06,323.12,321.9,322.52,7619.0
2021-11-10 13:20:00,322.54,322.94,322.09,322.8,7325.0,322.54,322.94,322.09,322.8,7325.0
2021-11-10 13:30:00,322.54,323.02,321.9,321.92,5186.0,322.54,323.02,321.9,321.92,5186.0
2021-11-10 13:40:00,321.95,322.37,321.7,321.98,7973.0,321.95,322.37,321.7,321.98,7973.0
2021-11-10 13:50:00,321.94,322.45,321.63,322.36,6977.0,321.94,322.45,321.63,322.36,6977.0
2021-11-10 14:00:00,322.23,322.3,321.63,322.11,10524.0,322.23,322.3,321.63,322.11,10524.0
2021-11-10 14:10:00,322.01,322.13,321.0,321.05,16705.0,322.01,322.13,321.0,321.05,16705.0
2021-11-10 14:20:00,321.03,321.28,320.43,320.5,12968.0,321.03,321.28,320.43,320.5,12968.0
2021-11-10 14:30:00,320.48,320.84,320.02,320.02,15875.0,320.48,320.84,320.02,320.02,15875.0
2021-11-10 14:40:00,320.19,320.91,319.29,320.67,14129.0,320.19,320.91,319.29,320.67,14129.0
2021-11-10 14:50:00,320.84,320.84,320.09,320.21,14061.0,320.84,320.84,320.09,320.21,14061.0
2021-11-10 15:00:00,320.24,320.46,320.05,320.36,9913.0,320.24,320.46,320.05,320.36,9913.0
2021-11-10 15:10:00,320.29,321.25,320.01,320.94,16614.0,320.29,321.25,320.01,320.94,16614.0
2021-11-10 15:20:00,321.0,321.18,320.02,320.12,17566.0,321.0,321.18,320.02,320.12,17566.0
2021-11-10 15:30:00,320.02,320.95,320.01,320.71,21706.0,320.02,320.95,320.01,320.71,21706.0
2021-11-10 15:40:00,320.82,321.23,320.15,320.15,18345.0,320.82,321.23,320.15,320.15,18345.0
2021-11-10 15:50:00,320.24,320.91,320.18,320.53,62126.0,320.24,320.91,320.18,320.53,62126.0
2021-11-11 09:30:00,322.61,324.83,322.02,323.02,14398.0,322.61,324.83,322.02,323.02,14398.0
2021-11-11 09:40:00,323.25,323.25,322.18,322.94,2576.0,323.25,323.25,322.18,322.94,2576.0
2021-11-11 09:50:00,322.77,324.08,322.5,324.08,28380.0,322.77,324.08,322.5,324.08,28380.0
2021-11-11 10:00:00,324.28,324.63,322.54,322.76,12883.0,324.28,324.63,322.54,322.76,12883.0
2021-11-11 10:10:00,322.85,324.28,322.51,324.28,2700.0,322.85,324.28,322.51,324.28,2700.0
2021-11-11 10:20:00,324.21,324.62,323.89,324.62,6323.0,324.21,324.62,323.89,324.62,6323.0
2021-11-11 10:30:00,324.73,325.12,324.55,325.12,7478.0,324.73,325.12,324.55,325.12,7478.0
2021-11-11 10:40:00,325.27,327.07,325.26,327.07,11240.0,325.27,327.07,325.26,327.07,11240.0
2021-11-11 10:50:00,327.0,327.22,326.54,326.89,8732.0,327.0,327.22,326.54,326.89,8732.0
2021-11-11 11:00:00,326.75,326.83,325.21,325.41,8022.0,326.75,326.83,325.21,325.41,8022.0
2021-11-11 11:10:00,325.1,325.95,324.92,325.94,19711.0,325.1,325.95,324.92,325.94,19711.0
2021-11-11 11:20:00,325.95,326.41,325.94,326.11,4978.0,325.95,326.41,325.94,326.11,4978.0
2021-11-11 11:30:00,326.13,327.0,326.13,326.7,6958.0,326.13,327.0,326.13,326.7,6958.0
2021-11-11 11:40:00,326.61,326.69,326.21,326.41,5478.0,326.61,326.69,326.21,326.41,5478.0
2021-11-11 11:50:00,326.5,326.83,326.31,326.42,7300.0,326.5,326.83,326.31,326.42,7300.0
2021-11-11 12:00:00,326.43,326.43,325.8,325.8,3622.0,326.43,326.43,325.8,325.8,3622.0
2021-11-11 12:10:00,325.65,325.93,325.42,325.77,6876.0,325.65,325.93,325.42,325.77,6876.0
2021-11-11 12:20:00,325.89,326.24,325.87,326.23,2130.0,325.89,326.24,325.87,326.23,2130.0
2021-11-11 12:30:00,326.13,326.62,326.13,326.56,3927.0,326.13,326.62,326.13,326.56,3927.0
2021-11-11 12:40:00,326.62,327.03,326.52,326.9,9348.0,326.62,327.03,326.52,326.9,9348.0
2021-11-11 12:50:00,326.75,327.2,326.66,327.13,5350.0,326.75,327.2,326.66,327.13,5350.0
2021-11-11 13:00:00,327.01,327.42,326.96,327.29,3063.0,327.01,327.42,326.96,327.29,3063.0
2021-11-11 13:10:00,327.13,327.66,327.13,327.66,4440.0,327.13,327.66,327.13,327.66,4440.0
2021-11-11 13:20:00,327.61,327.79,327.19,327.31,9272.0,327.61,327.79,327.19,327.31,9272.0
2021-11-11 13:30:00,327.31,327.31,326.24,326.46,9026.0,327.31,327.31,326.24,326.46,9026.0
2021-11-11 13:40:00,326.47,326.5,326.17,326.31,5548.0,326.47,326.5,326.17,326.31,5548.0
2021-11-11 13:50:00,326.15,326.63,326.0,326.48,4506.0,326.15,326.63,326.0,326.48,4506.0
2021-11-11 14:00:00,326.41,326.72,326.29,326.72,3825.0,326.41,326.72,326.29,326.72,3825.0
2021-11-11 14:10:00,326.75,326.75,326.21,326.5,6293.0,326.75,326.75,326.21,326.5,6293.0
2021-11-11 14:20:00,326.46,326.83,326.02,326.02,6552.0,326.46,326.83,326.02,326.02,6552.0
2021-11-11 14:30:00,326.11,326.39,325.31,325.98,4350.0,326.11,326.39,325.31,325.98,4350.0
2021-11-11 14:40:00,325.93,325.96,325.22,325.22,3331.0,325.93,325.96,325.22,325.22,3331.0
2021-11-11 14:50:00,325.0,325.17,324.53,325.17,5450.0,325.0,325.17,324.53,325.17,5450.0
2021-11-11 15:00:00,325.16,325.19,324.66,324.85,6620.0,325.16,325.19,324.66,324.85,6620.0
2021-11-11 15:10:00,324.57,324.58,323.73,324.48,7207.0,324.57,324.58,323.73,324.48,7207.0
2021-11-11 15:20:00,324.5,325.15,324.49,324.91,7536.0,324.5,325.15,324.49,324.91,7536.0
2021-11-11 15:30:00,324.94,325.02,324.33,324.91,11852.0,324.94,325.02,324.33,324.91,11852.0
2021-11-11 15:40:00,324.91,325.28,324.73,324.85,16301.0,324.91,325.28,324.73,324.85,16301.0
2021-11-11 15:50:00,325.0,325.34,324.7,325.31,46929.0,325.0,325.34,324.7,325.31,46929.0
2021-11-12 09:30:00,327.25,329.4,326.37,326.67,12337.0,327.25,329.4,326.37,326.67,12337.0
2021-11-12 09:40:00,326.9,327.21,326.27,326.84,4400.0,326.9,327.21,326.27,326.84,4400.0
2021-11-12 09:50:00,327.02,327.69,326.71,326.71,6364.0,327.02,327.69,326.71,326.71,6364.0
2021-11-12 10:00:00,326.9,329.05,326.9,328.62,5125.0,326.9,329.05,326.9,328.62,5125.0
2021-11-12 10:10:00,328.47,328.73,327.27,328.57,3892.0,328.47,328.73,327.27,328.57,3892.0
2021-11-12 10:20:00,328.32,329.15,328.23,328.73,8198.0,328.32,329.15,328.23,328.73,8198.0
2021-11-12 10:30:00,328.57,328.82,327.89,328.07,3431.0,328.57,328.82,327.89,328.07,3431.0
2021-11-12 10:40:00,327.93,329.35,327.93,329.35,4802.0,327.93,329.35,327.93,329.35,4802.0
2021-11-12 10:50:00,329.71,330.52,329.41,329.83,14968.0,329.71,330.52,329.41,329.83,14968.0
2021-11-12 11:00:00,329.68,330.39,329.62,329.9,21403.0,329.68,330.39,329.62,329.9,21403.0
2021-11-12 11:10:00,329.8,331.5,329.63,331.5,16391.0,329.8,331.5,329.63,331.5,16391.0
2021-11-12 11:20:00,331.36,331.62,330.38,330.39,18117.0,331.36,331.62,330.38,330.39,18117.0
2021-11-12 11:30:00,330.33,330.39,329.21,329.28,4564.0,330.33,330.39,329.21,329.28,4564.0
2021-11-12 11:40:00,329.3,329.3,328.23,328.24,5227.0,329.3,329.3,328.23,328.24,5227.0
2021-11-12 11:50:00,328.29,328.54,328.0,328.34,6121.0,328.29,328.54,328.0,328.34,6121.0
2021-11-12 12:00:00,328.26,328.58,328.25,328.25,2300.0,328.26,328.58,328.25,328.25,2300.0
2021-11-12 12:10:00,328.19,328.38,327.44,327.68,6366.0,328.19,328.38,327.44,327.68,6366.0
2021-11-12 12:20:00,327.41,327.72,327.05,327.05,3748.0,327.41,327.72,327.05,327.05,3748.0
2021-11-12 12:30:00,327.16,327.76,327.09,327.75,2825.0,327.16,327.76,327.09,327.75,2825.0
2021-11-12 12:40:00,327.69,327.86,327.57,327.78,2717.0,327.69,327.86,327.57,327.78,2717.0
2021-11-12 12:50:00,327.65,327.78,327.45,327.49,3300.0,327.65,327.78,327.45,327.49,3300.0
2021-11-12 13:00:00,327.55,328.0,327.52,327.86,3800.0,327.55,328.0,327.52,327.86,3800.0
2021-11-12 13:10:00,327.92,328.95,327.92,328.89,5744.0,327.92,328.95,327.92,328.89,5744.0
2021-11-12 13:20:00,328.8,329.01,328.55,328.56,2407.0,328.8,329.01,328.55,328.56,2407.0
2021-11-12 13:30:00,328.55,329.35,328.54,329.34,4129.0,328.55,329.35,328.54,329.34,4129.0
2021-11-12 13:40:00,329.34,329.35,328.83,328.97,4871.0,329.34,329.35,328.83,328.97,4871.0
2021-11-12 13:50:00,328.72,328.82,328.41,328.42,3620.0,328.72,328.82,328.41,328.42,3620.0
2021-11-12 14:00:00,328.48,328.48,328.15,328.18,2660.0,328.48,328.48,328.15,328.18,2660.0
2021-11-12 14:10:00,328.15,328.37,328.14,328.25,5210.0,328.15,328.37,328.14,328.25,5210.0
2021-11-12 14:20:00,328.25,328.62,328.19,328.43,2020.0,328.25,328.62,328.19,328.43,2020.0
2021-11-12 14:30:00,328.48,328.75,328.48,328.75,1523.0,328.48,328.75,328.48,328.75,1523.0
2021-11-12 14:40:00,328.58,328.74,328.48,328.61,1000.0,328.58,328.74,328.48,328.61,1000.0
2021-11-12 14:50:00,328.71,328.91,328.56,328.56,2900.0,328.71,328.91,328.56,328.56,2900.0
2021-11-12 15:00:00,328.55,329.04,328.53,328.96,5346.0,328.55,329.04,328.53,328.96,5346.0
2021-11-12 15:10:00,328.95,329.06,328.55,328.56,2677.0,328.95,329.06,328.55,328.56,2677.0
2021-11-12 15:20:00,328.69,328.91,328.67,328.86,2477.0,328.69,328.91,328.67,328.86,2477.0
2021-11-12 15:30:00,328.9,329.17,328.88,329.17,9045.0,328.9,329.17,328.88,329.17,9045.0
2021-11-12 15:40:00,329.22,329.43,328.75,328.79,9601.0,329.22,329.43,328.75,328.79,9601.0
2021-11-12 15:50:00,328.8,329.71,328.8,329.43,30328.0,328.8,329.71,328.8,329.43,30328.0
2021-11-15 09:30:00,330.74,332.46,330.44,331.89,24871.0,330.74,332.46,330.44,331.89,24871.0
2021-11-15 09:40:00,331.35,331.35,328.53,328.53,7088.0,331.35,331.35,328.53,328.53,7088.0
2021-11-15 09:50:00,328.71,329.94,327.89,329.93,9098.0,328.71,329.94,327.89,329.93,9098.0
2021-11-15 10:00:00,329.68,330.79,329.46,330.79,13656.0,329.68,330.79,329.46,330.79,13656.0
2021-11-15 10:10:00,330.45,330.48,328.47,329.02,6479.0,330.45,330.48,328.47,329.02,6479.0
2021-11-15 10:20:00,328.75,329.62,328.32,328.67,6799.0,328.75,329.62,328.32,328.67,6799.0
2021-11-15 10:30:00,328.85,329.26,328.5,328.93,9186.0,328.85,329.26,328.5,328.93,9186.0
2021-11-15 10:40:00,328.81,329.43,328.38,329.21,5749.0,328.81,329.43,328.38,329.21,5749.0
2021-11-15 10:50:00,329.24,329.32,328.84,329.03,10029.0,329.24,329.32,328.84,329.03,10029.0
2021-11-15 11:00:00,329.01,329.95,329.01,329.83,5432.0,329.01,329.95,329.01,329.83,5432.0
2021-11-15 11:10:00,329.73,329.94,329.0,329.13,4831.0,329.73,329.94,329.0,329.13,4831.0
2021-11-15 11:20:00,329.03,329.09,328.4,328.92,7874.0,329.03,329.09,328.4,328.92,7874.0
2021-11-15 11:30:00,328.91,329.2,328.73,328.89,3530.0,328.91,329.2,328.73,328.89,3530.0
2021-11-15 11:40:00,328.88,328.88,326.8,326.98,4414.0,328.88,328.88,326.8,326.98,4414.0
2021-11-15 11:50:00,327.07,327.47,326.51,327.19,4505.0,327.07,327.47,326.51,327.19,4505.0
2021-11-15 12:00:00,327.27,327.6,327.05,327.36,4200.0,327.27,327.6,327.05,327.36,4200.0
2021-11-15 12:10:00,327.35,327.71,326.53,326.58,7852.0,327.35,327.71,326.53,326.58,7852.0
2021-11-15 12:20:00,326.47,326.51,325.09,325.12,6704.0,326.47,326.51,325.09,325.12,6704.0
2021-11-15 12:30:00,325.25,326.22,325.16,326.22,15443.0,325.25,326.22,325.16,326.22,15443.0
2021-11-15 12:40:00,326.22,326.46,325.92,326.17,10843.0,326.22,326.46,325.92,326.17,10843.0
2021-11-15 12:50:00,326.17,327.3,326.06,326.98,9203.0,326.17,327.3,326.06,326.98,9203.0
2021-11-15 13:00:00,326.88,326.92,326.45,326.69,5802.0,326.88,326.92,326.45,326.69,5802.0
2021-11-15 13:10:00,326.69,326.75,325.91,326.74,7508.0,326.69,326.75,325.91,326.74,7508.0
2021-11-15 13:20:00,326.6,327.25,326.51,327.25,8691.0,326.6,327.25,326.51,327.25,8691.0
2021-11-15 13:30:00,327.18,327.18,326.75,326.91,6947.0,327.18,327.18,326.75,326.91,6947.0
2021-11-15 13:40:00,326.88,327.7,326.88,327.63,9923.0,326.88,327.7,326.88,327.63,9923.0
2021-11-15 13:50:00,327.63,327.64,327.29,327.43,8864.0,327.63,327.64,327.29,327.43,8864.0
2021-11-15 14:00:00,327.43,327.43,326.41,326.45,7165.0,327.43,327.43,326.41,326.45,7165.0
2021-11-15 14:10:00,326.52,327.06,326.4,326.93,7051.0,326.52,327.06,326.4,326.93,7051.0
2021-11-15 14:20:00,326.91,326.91,326.4,326.42,7565.0,326.91,326.91,326.4,326.42,7565.0
2021-11-15 14:30:00,326.47,326.67,326.37,326.67,7899.0,326.47,326.67,326.37,326.67,7899.0
2021-11-15 14:40:00,326.73,327.09,326.64,327.0,7703.0,326.73,327.09,326.64,327.0,7703.0
2021-11-15 14:50:00,327.11,327.23,326.86,327.07,3696.0,327.11,327.23,326.86,327.07,3696.0
2021-11-15 15:00:00,327.17,327.36,326.53,326.53,4239.0,327.17,327.36,326.53,326.53,4239.0
2021-11-15 15:10:00,326.5,327.43,326.38,327.29,5469.0,326.5,327.43,326.38,327.29,5469.0
2021-11-15 15:20:00,327.29,327.81,327.28,327.6,6189.0,327.29,327.81,327.28,327.6,6189.0
2021-11-15 15:30:00,327.6,327.6,326.91,327.0,14498.0,327.6,327.6,326.91,327.0,14498.0
2021-11-15 15:40:00,326.98,327.1,326.5,326.95,22035.0,326.98,327.1,326.5,326.95,22035.0
2021-11-15 15:50:00,326.74,326.74,325.71,326.4,56156.0,326.74,326.74,325.71,326.4,56156.0
2021-11-16 09:30:00,326.5,330.28,325.24,330.28,22976.0,326.5,330.28,325.24,330.28,22976.0
2021-11-16 09:40:00,330.59,330.9,328.9,329.29,12332.0,330.59,330.9,328.9,329.29,12332.0
2021-11-16 09:50:00,329.3,330.48,328.63,330.17,23353.0,329.3,330.48,328.63,330.17,23353.0
2021-11-16 10:00:00,330.61,331.62,330.29,331.33,10023.0,330.61,331.62,330.29,331.33,10023.0
2021-11-16 10:10:00,331.11,331.48,330.74,331.45,9775.0,331.11,331.48,330.74,331.45,9775.0
2021-11-16 10:20:00,331.22,331.25,330.04,330.04,13659.0,331.22,331.25,330.04,330.04,13659.0
2021-11-16 10:30:00,330.04,330.77,330.01,330.77,10625.0,330.04,330.77,330.01,330.77,10625.0
2021-11-16 10:40:00,330.8,331.69,330.53,330.54,15372.0,330.8,331.69,330.53,330.54,15372.0
2021-11-16 10:50:00,330.62,331.09,330.17,330.5,25595.0,330.62,331.09,330.17,330.5,25595.0
2021-11-16 11:00:00,330.6,331.5,330.6,331.06,25699.0,330.6,331.5,330.6,331.06,25699.0
2021-11-16 11:10:00,331.09,332.39,330.92,332.08,29773.0,331.09,332.39,330.92,332.08,29773.0
2021-11-16 11:20:00,332.32,332.75,331.69,332.61,19176.0,332.32,332.75,331.69,332.61,19176.0
2021-11-16 11:30:00,332.79,333.67,332.7,333.05,24647.0,332.79,333.67,332.7,333.05,24647.0
2021-11-16 11:40:00,333.04,333.05,332.43,332.84,39113.0,333.04,333.05,332.43,332.84,39113.0
2021-11-16 11:50:00,332.63,332.69,331.86,331.86,7763.0,332.63,332.69,331.86,331.86,7763.0
2021-11-16 12:00:00,331.85,331.99,331.11,331.11,9321.0,331.85,331.99,331.11,331.11,9321.0
2021-11-16 12:10:00,331.14,331.45,331.0,331.44,11099.0,331.14,331.45,331.0,331.44,11099.0
2021-11-16 12:20:00,331.32,332.01,331.32,331.96,1320.0,331.32,332.01,331.32,331.96,1320.0
2021-11-16 12:30:00,331.9,332.3,331.68,331.86,9332.0,331.9,332.3,331.68,331.86,9332.0
2021-11-16 12:40:00,331.82,332.56,331.81,332.56,5598.0,331.82,332.56,331.81,332.56,5598.0
2021-11-16 12:50:00,332.56,332.75,332.51,332.75,1800.0,332.56,332.75,332.51,332.75,1800.0
2021-11-16 13:00:00,332.67,332.95,332.54,332.92,3269.0,332.67,332.95,332.54,332.92,3269.0
2021-11-16 13:10:00,332.94,333.59,332.58,333.02,12414.0,332.94,333.59,332.58,333.02,12414.0
2021-11-16 13:20:00,333.06,333.22,332.72,332.76,12840.0,333.06,333.22,332.72,332.76,12840.0
2021-11-16 13:30:00,332.73,332.98,332.73,332.77,6803.0,332.73,332.98,332.73,332.77,6803.0
2021-11-16 13:40:00,332.85,333.14,332.63,332.98,7182.0,332.85,333.14,332.63,332.98,7182.0
2021-11-16 13:50:00,333.01,333.46,332.9,333.16,8766.0,333.01,333.46,332.9,333.16,8766.0
2021-11-16 14:00:00,333.16,333.63,333.09,333.42,12774.0,333.16,333.63,333.09,333.42,12774.0
2021-11-16 14:10:00,333.36,333.45,331.88,332.19,14931.0,333.36,333.45,331.88,332.19,14931.0
2021-11-16 14:20:00,332.19,333.15,331.73,333.15,8477.0,332.19,333.15,331.73,333.15,8477.0
2021-11-16 14:30:00,333.23,333.74,333.11,333.35,8651.0,333.23,333.74,333.11,333.35,8651.0
2021-11-16 14:40:00,333.35,333.61,333.26,333.48,34630.0,333.35,333.61,333.26,333.48,34630.0
2021-11-16 14:50:00,333.56,334.0,333.56,333.88,44787.0,333.56,334.0,333.56,333.88,44787.0
2021-11-16 15:00:00,333.8,333.88,333.27,333.27,12038.0,333.8,333.88,333.27,333.27,12038.0
2021-11-16 15:10:00,333.24,333.31,332.85,332.94,6970.0,333.24,333.31,332.85,332.94,6970.0
2021-11-16 15:20:00,332.94,333.59,332.94,333.52,9120.0,332.94,333.59,332.94,333.52,9120.0
2021-11-16 15:30:00,333.5,334.2,333.5,333.75,17080.0,333.5,334.2,333.5,333.75,17080.0
2021-11-16 15:40:00,333.76,333.98,333.65,333.75,30072.0,333.76,333.98,333.65,333.75,30072.0
2021-11-16 15:50:00,333.91,334.09,333.45,333.71,76612.0,333.91,334.09,333.45,333.71,76612.0
2021-11-17 09:30:00,334.8,334.98,332.04,332.91,24393.0,334.8,334.98,332.04,332.91,24393.0
2021-11-17 09:40:00,332.84,334.61,332.55,334.13,11590.0,332.84,334.61,332.55,334.13,11590.0
2021-11-17 09:50:00,333.75,334.66,332.11,333.77,35335.0,333.75,334.66,332.11,333.77,35335.0
2021-11-17 10:00:00,333.51,334.39,333.34,333.99,20929.0,333.51,334.39,333.34,333.99,20929.0
2021-11-17 10:10:00,334.13,334.14,333.52,333.91,32741.0,334.13,334.14,333.52,333.91,32741.0
2021-11-17 10:20:00,333.79,333.79,332.55,333.43,14281.0,333.79,333.79,332.55,333.43,14281.0
2021-11-17 10:30:00,333.31,334.94,333.15,334.83,48638.0,333.31,334.94,333.15,334.83,48638.0
2021-11-17 10:40:00,334.95,335.48,332.94,332.99,22107.0,334.95,335.48,332.94,332.99,22107.0
2021-11-17 10:50:00,332.94,333.07,331.86,331.86,14051.0,332.94,333.07,331.86,331.86,14051.0
2021-11-17 11:00:00,331.85,332.09,330.98,331.66,17600.0,331.85,332.09,330.98,331.66,17600.0
2021-11-17 11:10:00,331.72,331.91,330.68,331.62,13107.0,331.72,331.91,330.68,331.62,13107.0
2021-11-17 11:20:00,331.75,332.58,331.48,332.36,68672.0,331.75,332.58,331.48,332.36,68672.0
2021-11-17 11:30:00,332.37,332.78,332.12,332.5,18909.0,332.37,332.78,332.12,332.5,18909.0
2021-11-17 11:40:00,332.54,333.21,332.49,333.21,11750.0,332.54,333.21,332.49,333.21,11750.0
2021-11-17 11:50:00,333.21,334.12,333.13,333.86,9699.0,333.21,334.12,333.13,333.86,9699.0
2021-11-17 12:00:00,333.73,333.79,332.29,332.37,12361.0,333.73,333.79,332.29,332.37,12361.0
2021-11-17 12:10:00,332.29,332.51,331.49,331.56,12995.0,332.29,332.51,331.49,331.56,12995.0
2021-11-17 12:20:00,331.69,331.69,329.63,329.75,11214.0,331.69,331.69,329.63,329.75,11214.0
2021-11-17 12:30:00,329.85,330.04,329.16,329.82,12541.0,329.85,330.04,329.16,329.82,12541.0
2021-11-17 12:40:00,329.73,330.11,329.34,329.74,14213.0,329.73,330.11,329.34,329.74,14213.0
2021-11-17 12:50:00,329.64,329.74,328.54,329.44,13129.0,329.64,329.74,328.54,329.44,13129.0
2021-11-17 13:00:00,329.3,329.67,328.81,329.41,13147.0,329.3,329.67,328.81,329.41,13147.0
2021-11-17 13:10:00,329.4,330.29,329.1,330.05,16970.0,329.4,330.29,329.1,330.05,16970.0
2021-11-17 13:20:00,330.09,330.22,329.77,330.1,10476.0,330.09,330.22,329.77,330.1,10476.0
2021-11-17 13:30:00,330.13,330.39,329.64,330.28,12936.0,330.13,330.39,329.64,330.28,12936.0
2021-11-17 13:40:00,330.22,330.94,329.95,330.19,9292.0,330.22,330.94,329.95,330.19,9292.0
2021-11-17 13:50:00,330.27,331.16,330.16,330.69,9991.0,330.27,331.16,330.16,330.69,9991.0
2021-11-17 14:00:00,330.59,331.06,330.5,330.53,11501.0,330.59,331.06,330.5,330.53,11501.0
2021-11-17 14:10:00,330.54,330.78,329.99,330.1,9878.0,330.54,330.78,329.99,330.1,9878.0
2021-11-17 14:20:00,329.94,330.17,329.41,329.68,11917.0,329.94,330.17,329.41,329.68,11917.0
2021-11-17 14:30:00,329.67,329.67,328.99,329.28,9167.0,329.67,329.67,328.99,329.28,9167.0
2021-11-17 14:40:00,329.32,330.25,329.23,330.25,8735.0,329.32,330.25,329.23,330.25,8735.0
2021-11-17 14:50:00,330.18,331.25,330.15,330.92,13635.0,330.18,331.25,330.15,330.92,13635.0
2021-11-17 15:00:00,330.9,330.9,330.14,330.4,16503.0,330.9,330.9,330.14,330.4,16503.0
2021-11-17 15:10:00,330.44,331.02,330.31,330.88,14104.0,330.44,331.02,330.31,330.88,14104.0
2021-11-17 15:20:00,330.83,331.03,330.28,331.03,20417.0,330.83,331.03,330.28,331.03,20417.0
2021-11-17 15:30:00,331.03,331.19,330.6,330.98,20916.0,331.03,331.19,330.6,330.98,20916.0
2021-11-17 15:40:00,331.02,331.54,330.97,331.17,32399.0,331.02,331.54,330.97,331.17,32399.0
2021-11-17 15:50:00,331.13,331.19,330.47,330.75,101192.0,331.13,331.19,330.47,330.75,101192.0
2021-11-18 09:30:00,330.96,331.77,326.0,326.86,32656.0,330.96,331.77,326.0,326.86,32656.0
2021-11-18 09:40:00,326.86,327.51,324.84,325.53,27007.0,326.86,327.51,324.84,325.53,27007.0
2021-11-18 09:50:00,325.5,325.81,323.33,325.56,18809.0,325.5,325.81,323.33,325.56,18809.0
2021-11-18 10:00:00,325.59,326.18,324.34,324.34,14999.0,325.59,326.18,324.34,324.34,14999.0
2021-11-18 10:10:00,324.1,324.78,323.6,323.65,22235.0,324.1,324.78,323.6,323.65,22235.0
2021-11-18 10:20:00,323.6,325.07,323.6,324.67,11320.0,323.6,325.07,323.6,324.67,11320.0
2021-11-18 10:30:00,324.68,325.4,324.52,324.55,19922.0,324.68,325.4,324.52,324.55,19922.0
2021-11-18 10:40:00,324.52,324.87,323.63,324.7,16613.0,324.52,324.87,323.63,324.7,16613.0
2021-11-18 10:50:00,324.71,324.71,323.18,323.62,14025.0,324.71,324.71,323.18,323.62,14025.0
2021-11-18 11:00:00,323.6,323.6,322.46,322.99,20437.0,323.6,323.6,322.46,322.99,20437.0
2021-11-18 11:10:00,323.04,323.78,322.86,323.07,13555.0,323.04,323.78,322.86,323.07,13555.0
2021-11-18 11:20:00,323.01,323.4,322.57,323.11,11362.0,323.01,323.4,322.57,323.11,11362.0
2021-11-18 11:30:00,323.1,324.41,322.9,323.87,13543.0,323.1,324.41,322.9,323.87,13543.0
2021-11-18 11:40:00,323.71,324.49,323.66,324.29,13794.0,323.71,324.49,323.66,324.29,13794.0
2021-11-18 11:50:00,324.12,324.49,323.57,323.82,12310.0,324.12,324.49,323.57,323.82,12310.0
2021-11-18 12:00:00,324.01,324.84,324.01,324.45,10485.0,324.01,324.84,324.01,324.45,10485.0
2021-11-18 12:10:00,324.5,325.56,324.3,325.15,8931.0,324.5,325.56,324.3,325.15,8931.0
2021-11-18 12:20:00,324.97,325.25,324.82,325.12,4264.0,324.97,325.25,324.82,325.12,4264.0
2021-11-18 12:30:00,325.2,325.97,325.2,325.57,6511.0,325.2,325.97,325.2,325.57,6511.0
2021-11-18 12:40:00,325.47,325.51,324.19,324.19,5373.0,325.47,325.51,324.19,324.19,5373.0
2021-11-18 12:50:00,324.01,324.1,323.44,323.69,6830.0,324.01,324.1,323.44,323.69,6830.0
2021-11-18 13:00:00,323.6,324.05,323.55,323.89,3437.0,323.6,324.05,323.55,323.89,3437.0
2021-11-18 13:10:00,323.84,324.21,323.23,323.23,2600.0,323.84,324.21,323.23,323.23,2600.0
2021-11-18 13:20:00,323.1,323.36,322.83,322.84,4680.0,323.1,323.36,322.83,322.84,4680.0
2021-11-18 13:30:00,322.8,322.91,322.15,322.18,5625.0,322.8,322.91,322.15,322.18,5625.0
2021-11-18 13:40:00,322.18,322.44,322.01,322.19,5087.0,322.18,322.44,322.01,322.19,5087.0
2021-11-18 13:50:00,322.27,322.37,322.01,322.35,6804.0,322.27,322.37,322.01,322.35,6804.0
2021-11-18 14:00:00,322.37,322.69,321.89,322.37,11512.0,322.37,322.69,321.89,322.37,11512.0
2021-11-18 14:10:00,322.34,322.39,321.52,321.58,6435.0,322.34,322.39,321.52,321.58,6435.0
2021-11-18 14:20:00,321.5,321.53,321.08,321.37,7246.0,321.5,321.53,321.08,321.37,7246.0
2021-11-18 14:30:00,321.37,321.84,320.98,321.81,7798.0,321.37,321.84,320.98,321.81,7798.0
2021-11-18 14:40:00,321.75,321.83,321.32,321.46,8022.0,321.75,321.83,321.32,321.46,8022.0
2021-11-18 14:50:00,321.46,321.7,321.46,321.65,5694.0,321.46,321.7,321.46,321.65,5694.0
2021-11-18 15:00:00,321.77,322.38,321.77,322.35,9421.0,321.77,322.38,321.77,322.35,9421.0
2021-11-18 15:10:00,322.3,322.3,321.73,322.12,41159.0,322.3,322.3,321.73,322.12,41159.0
2021-11-18 15:20:00,322.26,323.0,322.11,322.63,21591.0,322.26,323.0,322.11,322.63,21591.0
2021-11-18 15:30:00,322.55,322.95,322.16,322.51,23282.0,322.55,322.95,322.16,322.51,23282.0
2021-11-18 15:40:00,322.6,322.82,322.36,322.39,27902.0,322.6,322.82,322.36,322.39,27902.0
2021-11-18 15:50:00,322.26,322.36,321.8,322.18,85196.0,322.26,322.36,321.8,322.18,85196.0
2021-11-19 09:30:00,325.35,326.59,324.22,325.49,79311.0,325.35,326.59,324.22,325.49,79311.0
2021-11-19 09:40:00,325.48,325.74,323.97,324.82,16478.0,325.48,325.74,323.97,324.82,16478.0
2021-11-19 09:50:00,325.02,326.28,324.31,326.27,22269.0,325.02,326.28,324.31,326.27,22269.0
2021-11-19 10:00:00,326.7,327.14,325.79,326.39,17592.0,326.7,327.14,325.79,326.39,17592.0
2021-11-19 10:10:00,326.26,326.4,325.16,325.2,24731.0,326.26,326.4,325.16,325.2,24731.0
2021-11-19 10:20:00,325.35,325.35,324.05,324.05,9932.0,325.35,325.35,324.05,324.05,9932.0
2021-11-19 10:30:00,324.3,324.8,324.01,324.8,22162.0,324.3,324.8,324.01,324.8,22162.0
2021-11-19 10:40:00,324.69,326.03,324.67,324.79,8302.0,324.69,326.03,324.67,324.79,8302.0
2021-11-19 10:50:00,324.78,325.52,324.14,324.38,8302.0,324.78,325.52,324.14,324.38,8302.0
2021-11-19 11:00:00,324.58,324.58,323.77,324.05,11940.0,324.58,324.58,323.77,324.05,11940.0
2021-11-19 11:10:00,323.95,323.98,323.3,323.47,12252.0,323.95,323.98,323.3,323.47,12252.0
2021-11-19 11:20:00,323.47,323.59,323.11,323.34,14178.0,323.47,323.59,323.11,323.34,14178.0
2021-11-19 11:30:00,323.45,324.27,323.45,324.06,14748.0,323.45,324.27,323.45,324.06,14748.0
2021-11-19 11:40:00,323.91,323.94,323.21,323.21,27750.0,323.91,323.94,323.21,323.21,27750.0
2021-11-19 11:50:00,323.11,323.11,322.44,322.59,20787.0,323.11,323.11,322.44,322.59,20787.0
2021-11-19 12:00:00,322.55,322.62,322.23,322.31,11703.0,322.55,322.62,322.23,322.31,11703.0
2021-11-19 12:10:00,322.31,322.51,321.81,321.81,23459.0,322.31,322.51,321.81,321.81,23459.0
2021-11-19 12:20:00,321.81,322.26,321.64,321.98,9139.0,321.81,322.26,321.64,321.98,9139.0
2021-11-19 12:30:00,321.9,323.97,321.9,323.67,17968.0,321.9,323.97,321.9,323.67,17968.0
2021-11-19 12:40:00,323.48,324.44,323.28,324.09,8710.0,323.48,324.44,323.28,324.09,8710.0
2021-11-19 12:50:00,323.95,324.91,323.75,323.78,9969.0,323.95,324.91,323.75,323.78,9969.0
2021-11-19 13:00:00,323.79,324.44,323.24,324.34,6364.0,323.79,324.44,323.24,324.34,6364.0
2021-11-19 13:10:00,324.32,324.58,323.77,323.8,9150.0,324.32,324.58,323.77,323.8,9150.0
2021-11-19 13:20:00,323.8,323.81,323.26,323.45,5005.0,323.8,323.81,323.26,323.45,5005.0
2021-11-19 13:30:00,323.34,323.72,321.83,322.37,24213.0,323.34,323.72,321.83,322.37,24213.0
2021-11-19 13:40:00,322.34,323.14,322.28,322.98,9247.0,322.34,323.14,322.28,322.98,9247.0
2021-11-19 13:50:00,323.11,323.36,322.8,323.04,15811.0,323.11,323.36,322.8,323.04,15811.0
2021-11-19 14:00:00,323.07,323.37,322.46,322.73,17990.0,323.07,323.37,322.46,322.73,17990.0
2021-11-19 14:10:00,322.72,323.36,322.67,323.04,12233.0,322.72,323.36,322.67,323.04,12233.0
2021-11-19 14:20:00,323.18,323.25,322.11,322.18,5702.0,323.18,323.25,322.11,322.18,5702.0
2021-11-19 14:30:00,322.12,322.96,322.12,322.82,7362.0,322.12,322.96,322.12,322.82,7362.0
2021-11-19 14:40:00,322.7,322.79,322.24,322.79,6381.0,322.7,322.79,322.24,322.79,6381.0
2021-11-19 14:50:00,322.73,323.15,322.5,322.59,6608.0,322.73,323.15,322.5,322.59,6608.0
2021-11-19 15:00:00,322.6,323.52,322.59,322.72,14765.0,322.6,323.52,322.59,322.72,14765.0
2021-11-19 15:10:00,322.7,323.28,322.31,322.59,13957.0,322.7,323.28,322.31,322.59,13957.0
2021-11-19 15:20:00,322.65,323.07,322.44,323.03,13406.0,322.65,323.07,322.44,323.03,13406.0
2021-11-19 15:30:00,322.95,323.12,322.61,322.69,10511.0,322.95,323.12,322.61,322.69,10511.0
2021-11-19 15:40:00,322.61,323.2,321.92,323.19,20378.0,322.61,323.2,321.92,323.19,20378.0
2021-11-19 15:50:00,323.05,323.67,322.35,322.35,73911.0,323.05,323.67,322.35,322.35,73911.0
2021-11-22 09:30:00,324.23,325.21,321.0,321.38,41259.0,324.23,325.21,321.0,321.38,41259.0
2021-11-22 09:40:00,321.54,321.63,318.64,319.79,26407.0,321.54,321.63,318.64,319.79,26407.0
2021-11-22 09:50:00,319.67,321.88,319.01,321.47,15413.0,319.67,321.88,319.01,321.47,15413.0
2021-11-22 10:00:00,321.73,322.0,320.44,321.5,11914.0,321.73,322.0,320.44,321.5,11914.0
2021-11-22 10:10:00,321.64,321.73,320.54,321.37,7285.0,321.64,321.73,320.54,321.37,7285.0
2021-11-22 10:20:00,321.4,321.41,320.8,320.98,7981.0,321.4,321.41,320.8,320.98,7981.0
2021-11-22 10:30:00,320.97,321.49,320.09,320.7,16430.0,320.97,321.49,320.09,320.7,16430.0
2021-11-22 10:40:00,320.68,320.91,319.58,320.02,8832.0,320.68,320.91,319.58,320.02,8832.0
2021-11-22 10:50:00,319.77,320.05,317.66,319.09,39725.0,319.77,320.05,317.66,319.09,39725.0
2021-11-22 11:00:00,319.19,319.83,318.15,318.47,8267.0,319.19,319.83,318.15,318.47,8267.0
2021-11-22 11:10:00,318.31,318.75,317.43,317.74,20555.0,318.31,318.75,317.43,317.74,20555.0
2021-11-22 11:20:00,317.47,317.8,315.37,316.19,25705.0,317.47,317.8,315.37,316.19,25705.0
2021-11-22 11:30:00,316.18,316.37,314.57,314.83,21821.0,316.18,316.37,314.57,314.83,21821.0
2021-11-22 11:40:00,314.73,315.21,312.64,312.64,26233.0,314.73,315.21,312.64,312.64,26233.0
2021-11-22 11:50:00,312.64,312.67,310.45,311.44,14743.0,312.64,312.67,310.45,311.44,14743.0
2021-11-22 12:00:00,311.72,312.84,311.16,311.16,12666.0,311.72,312.84,311.16,311.16,12666.0
2021-11-22 12:10:00,311.38,312.49,311.18,312.25,13191.0,311.38,312.49,311.18,312.25,13191.0
2021-11-22 12:20:00,312.28,312.65,311.28,312.56,4276.0,312.28,312.65,311.28,312.56,4276.0
2021-11-22 12:30:00,312.42,314.48,312.42,314.42,10507.0,312.42,314.48,312.42,314.42,10507.0
2021-11-22 12:40:00,314.34,314.39,313.98,314.09,3917.0,314.34,314.39,313.98,314.09,3917.0
2021-11-22 12:50:00,313.97,314.05,313.16,313.22,5051.0,313.97,314.05,313.16,313.22,5051.0
2021-11-22 13:00:00,313.1,313.13,312.4,312.94,10413.0,313.1,313.13,312.4,312.94,10413.0
2021-11-22 13:10:00,313.01,313.89,312.67,313.89,10276.0,313.01,313.89,312.67,313.89,10276.0
2021-11-22 13:20:00,314.0,314.33,313.22,313.38,12227.0,314.0,314.33,313.22,313.38,12227.0
2021-11-22 13:30:00,313.29,313.39,313.01,313.3,9735.0,313.29,313.39,313.01,313.3,9735.0
2021-11-22 13:40:00,313.24,314.58,313.05,314.41,8175.0,313.24,314.58,313.05,314.41,8175.0
2021-11-22 13:50:00,314.38,314.5,313.63,313.66,11957.0,314.38,314.5,313.63,313.66,11957.0
2021-11-22 14:00:00,313.82,314.41,313.6,314.18,14267.0,313.82,314.41,313.6,314.18,14267.0
2021-11-22 14:10:00,314.06,315.25,314.04,315.17,9058.0,314.06,315.25,314.04,315.17,9058.0
2021-11-22 14:20:00,315.33,316.18,314.97,315.28,5296.0,315.33,316.18,314.97,315.28,5296.0
2021-11-22 14:30:00,315.35,315.9,315.35,315.57,7325.0,315.35,315.9,315.35,315.57,7325.0
2021-11-22 14:40:00,315.44,316.14,315.43,316.07,3327.0,315.44,316.14,315.43,316.07,3327.0
2021-11-22 14:50:00,315.87,316.12,315.37,315.37,5517.0,315.87,316.12,315.37,315.37,5517.0
2021-11-22 15:00:00,315.41,315.71,315.07,315.58,30282.0,315.41,315.71,315.07,315.58,30282.0
2021-11-22 15:10:00,315.44,315.58,314.79,314.9,15700.0,315.44,315.58,314.79,314.9,15700.0
2021-11-22 15:20:00,315.01,315.21,314.34,314.34,11615.0,315.01,315.21,314.34,314.34,11615.0
2021-11-22 15:30:00,314.53,315.22,314.05,314.05,27630.0,314.53,315.22,314.05,314.05,27630.0
2021-11-22 15:40:00,314.04,314.21,313.41,313.41,27109.0,314.04,314.21,313.41,313.41,27109.0
2021-11-22 15:50:00,313.35,313.35,310.45,310.55,88636.0,313.35,313.35,310.45,310.55,88636.0
2021-11-23 09:30:00,308.98,309.19,303.1,304.84,49646.0,308.98,309.19,303.1,304.84,49646.0
2021-11-23 09:40:00,304.34,308.01,304.33,308.01,36889.0,304.34,308.01,304.33,308.01,36889.0
2021-11-23 09:50:00,308.0,310.7,307.84,310.0,12572.0,308.0,310.7,307.84,310.0,12572.0
2021-11-23 10:00:00,309.81,310.14,308.22,308.23,16899.0,309.81,310.14,308.22,308.23,16899.0
2021-11-23 10:10:00,308.36,308.36,303.77,304.54,11149.0,308.36,308.36,303.77,304.54,11149.0
2021-11-23 10:20:00,304.59,307.22,304.1,304.79,34242.0,304.59,307.22,304.1,304.79,34242.0
2021-11-23 10:30:00,304.65,304.65,302.74,303.21,18288.0,304.65,304.65,302.74,303.21,18288.0
2021-11-23 10:40:00,303.19,303.64,302.03,302.23,20294.0,303.19,303.64,302.03,302.23,20294.0
2021-11-23 10:50:00,302.4,303.46,300.46,300.93,17174.0,302.4,303.46,300.46,300.93,17174.0
2021-11-23 11:00:00,301.0,301.71,300.8,301.51,16246.0,301.0,301.71,300.8,301.51,16246.0
2021-11-23 11:10:00,301.56,303.56,301.29,302.73,19693.0,301.56,303.56,301.29,302.73,19693.0
2021-11-23 11:20:00,303.12,303.97,302.59,303.24,7959.0,303.12,303.97,302.59,303.24,7959.0
2021-11-23 11:30:00,303.28,304.27,301.37,301.87,13700.0,303.28,304.27,301.37,301.87,13700.0
2021-11-23 11:40:00,301.64,303.5,301.19,303.24,16295.0,301.64,303.5,301.19,303.24,16295.0
2021-11-23 11:50:00,303.26,303.32,301.39,301.48,8814.0,303.26,303.32,301.39,301.48,8814.0
2021-11-23 12:00:00,301.59,301.97,300.01,300.33,15095.0,301.59,301.97,300.01,300.33,15095.0
2021-11-23 12:10:00,300.62,301.35,299.64,301.15,11164.0,300.62,301.35,299.64,301.15,11164.0
2021-11-23 12:20:00,300.76,302.07,300.76,301.68,12306.0,300.76,302.07,300.76,301.68,12306.0
2021-11-23 12:30:00,301.79,301.95,301.19,301.19,11128.0,301.79,301.95,301.19,301.19,11128.0
2021-11-23 12:40:00,301.27,301.6,300.32,300.8,8408.0,301.27,301.6,300.32,300.8,8408.0
2021-11-23 12:50:00,300.96,301.52,300.01,300.14,9261.0,300.96,301.52,300.01,300.14,9261.0
2021-11-23 13:00:00,300.18,300.63,299.83,300.12,22257.0,300.18,300.63,299.83,300.12,22257.0
2021-11-23 13:10:00,300.07,300.31,299.5,299.59,10411.0,300.07,300.31,299.5,299.59,10411.0
2021-11-23 13:20:00,299.73,300.25,299.55,300.24,8303.0,299.73,300.25,299.55,300.24,8303.0
2021-11-23 13:30:00,300.28,300.29,298.88,299.4,20233.0,300.28,300.29,298.88,299.4,20233.0
2021-11-23 13:40:00,299.31,299.42,298.8,299.36,34124.0,299.31,299.42,298.8,299.36,34124.0
2021-11-23 13:50:00,299.4,299.84,299.26,299.43,26601.0,299.4,299.84,299.26,299.43,26601.0
2021-11-23 14:00:00,299.42,299.6,298.7,298.85,20681.0,299.42,299.6,298.7,298.85,20681.0
2021-11-23 14:10:00,298.73,298.81,297.73,297.92,37457.0,298.73,298.81,297.73,297.92,37457.0
2021-11-23 14:20:00,297.92,299.38,297.92,298.81,21013.0,297.92,299.38,297.92,298.81,21013.0
2021-11-23 14:30:00,298.78,299.67,298.58,299.6,46463.0,298.78,299.67,298.58,299.6,46463.0
2021-11-23 14:40:00,299.6,301.98,299.27,301.29,27892.0,299.6,301.98,299.27,301.29,27892.0
2021-11-23 14:50:00,301.39,301.46,300.47,300.94,18553.0,301.39,301.46,300.47,300.94,18553.0
2021-11-23 15:00:00,300.9,301.72,300.66,300.96,25911.0,300.9,301.72,300.66,300.96,25911.0
2021-11-23 15:10:00,300.96,301.8,300.78,301.25,19216.0,300.96,301.8,300.78,301.25,19216.0
2021-11-23 15:20:00,301.17,302.26,300.51,301.42,39575.0,301.17,302.26,300.51,301.42,39575.0
2021-11-23 15:30:00,301.43,303.55,301.31,303.05,23878.0,301.43,303.55,301.31,303.05,23878.0
2021-11-23 15:40:00,302.98,303.21,302.38,302.73,24973.0,302.98,303.21,302.38,302.73,24973.0
2021-11-23 15:50:00,303.1,305.85,302.79,303.76,153162.0,303.1,305.85,302.79,303.76,153162.0
2021-11-24 09:30:00,262.88,268.35,252.89,253.45,980770.0,262.88,268.35,252.89,253.45,980770.0
2021-11-24 09:40:00,253.2,257.82,252.2,255.0,510974.0,253.2,257.82,252.2,255.0,510974.0
2021-11-24 09:50:00,255.33,255.85,250.0,253.39,283763.0,255.33,255.85,250.0,253.39,283763.0
2021-11-24 10:00:00,253.39,253.99,250.67,253.68,268242.0,253.39,253.99,250.67,253.68,268242.0
2021-11-24 10:10:00,253.82,255.77,252.69,253.43,166036.0,253.82,255.77,252.69,253.43,166036.0
2021-11-24 10:20:00,253.49,256.78,253.1,256.72,192620.0,253.49,256.78,253.1,256.72,192620.0
2021-11-24 10:30:00,256.69,258.83,255.61,258.71,168111.0,256.69,258.83,255.61,258.71,168111.0
2021-11-24 10:40:00,258.59,260.48,255.7,255.86,183029.0,258.59,260.48,255.7,255.86,183029.0
2021-11-24 10:50:00,255.85,256.02,252.01,252.39,231550.0,255.85,256.02,252.01,252.39,231550.0
2021-11-24 11:00:00,252.37,252.78,250.55,251.28,245178.0,252.37,252.78,250.55,251.28,245178.0
2021-11-24 11:10:00,251.18,252.97,250.15,250.18,216397.0,251.18,252.97,250.15,250.18,216397.0
2021-11-24 11:20:00,250.21,251.79,245.05,246.23,396800.0,250.21,251.79,245.05,246.23,396800.0
2021-11-24 11:30:00,246.45,251.03,245.3,250.84,218212.0,246.45,251.03,245.3,250.84,218212.0
2021-11-24 11:40:00,250.72,252.5,250.37,252.19,121913.0,250.72,252.5,250.37,252.19,121913.0
2021-11-24 11:50:00,252.16,252.85,252.04,252.58,112172.0,252.16,252.85,252.04,252.58,112172.0
2021-11-24 12:00:00,252.54,254.38,252.5,254.29,112287.0,252.54,254.38,252.5,254.29,112287.0
2021-11-24 12:10:00,254.35,254.72,253.6,254.39,185930.0,254.35,254.72,253.6,254.39,185930.0
2021-11-24 12:20:00,254.35,254.35,251.21,251.47,168302.0,254.35,254.35,251.21,251.47,168302.0
2021-11-24 12:30:00,251.61,252.5,249.5,252.38,261092.0,251.61,252.5,249.5,252.38,261092.0
2021-11-24 12:40:00,252.4,253.44,251.13,253.12,85127.0,252.4,253.44,251.13,253.12,85127.0
2021-11-24 12:50:00,253.12,254.25,252.01,253.4,86488.0,253.12,254.25,252.01,253.4,86488.0
2021-11-24 13:00:00,253.46,253.8,251.5,251.55,108031.0,253.46,253.8,251.5,251.55,108031.0
2021-11-24 13:10:00,251.55,252.82,250.8,252.2,87070.0,251.55,252.82,250.8,252.2,87070.0
2021-11-24 13:20:00,252.12,252.33,251.01,251.94,47382.0,252.12,252.33,251.01,251.94,47382.0
2021-11-24 13:30:00,251.96,253.25,251.96,253.25,78798.0,251.96,253.25,251.96,253.25,78798.0
2021-11-24 13:40:00,253.15,253.84,251.62,252.47,84224.0,253.15,253.84,251.62,252.47,84224.0
2021-11-24 13:50:00,252.44,252.92,251.55,252.29,98333.0,252.44,252.92,251.55,252.29,98333.0
2021-11-24 14:00:00,252.23,253.5,251.52,252.5,80131.0,252.23,253.5,251.52,252.5,80131.0
2021-11-24 14:10:00,252.44,252.79,251.79,252.75,54955.0,252.44,252.79,251.79,252.75,54955.0
2021-11-24 14:20:00,252.84,253.9,252.61,252.95,68832.0,252.84,253.9,252.61,252.95,68832.0
2021-11-24 14:30:00,253.06,253.6,252.59,253.59,85339.0,253.06,253.6,252.59,253.59,85339.0
2021-11-24 14:40:00,253.52,253.85,252.75,252.84,81527.0,253.52,253.85,252.75,252.84,81527.0
2021-11-24 14:50:00,252.9,253.59,252.21,253.25,164089.0,252.9,253.59,252.21,253.25,164089.0
2021-11-24 15:00:00,253.25,253.34,251.88,252.83,82322.0,253.25,253.34,251.88,252.83,82322.0
2021-11-24 15:10:00,252.75,254.46,252.57,254.44,109286.0,252.75,254.46,252.57,254.44,109286.0
2021-11-24 15:20:00,254.45,254.73,253.29,254.44,119879.0,254.45,254.73,253.29,254.44,119879.0
2021-11-24 15:30:00,254.44,254.63,253.46,253.89,168620.0,254.44,254.63,253.46,253.89,168620.0
2021-11-24 15:40:00,253.88,254.97,253.88,254.84,187514.0,253.88,254.97,253.88,254.84,187514.0
2021-11-24 15:50:00,254.95,258.29,254.93,256.7,601402.0,254.95,258.29,254.93,256.7,601402.0
2021-11-26 09:30:00,258.31,258.8,253.11,253.44,156765.0,258.31,258.8,253.11,253.44,156765.0
2021-11-26 09:40:00,253.63,255.39,252.62,254.88,50067.0,253.63,255.39,252.62,254.88,50067.0
2021-11-26 09:50:00,255.0,258.46,255.0,257.57,85090.0,255.0,258.46,255.0,257.57,85090.0
2021-11-26 10:00:00,257.39,259.56,256.28,259.15,61427.0,257.39,259.56,256.28,259.15,61427.0
2021-11-26 10:10:00,259.21,259.33,257.12,257.69,120411.0,259.21,259.33,257.12,257.69,120411.0
2021-11-26 10:20:00,257.71,260.0,257.71,258.54,67873.0,257.71,260.0,257.71,258.54,67873.0
2021-11-26 10:30:00,258.62,260.0,258.6,258.79,47782.0,258.62,260.0,258.6,258.79,47782.0
2021-11-26 10:40:00,258.81,258.81,256.23,257.62,50951.0,258.81,258.81,256.23,257.62,50951.0
2021-11-26 10:50:00,257.73,257.73,255.98,256.34,35298.0,257.73,257.73,255.98,256.34,35298.0
2021-11-26 11:00:00,256.22,258.27,256.0,257.75,41441.0,256.22,258.27,256.0,257.75,41441.0
2021-11-26 11:10:00,257.81,258.16,256.25,256.26,23845.0,257.81,258.16,256.25,256.26,23845.0
2021-11-26 11:20:00,256.52,256.54,254.12,254.46,69030.0,256.52,256.54,254.12,254.46,69030.0
2021-11-26 11:30:00,254.66,254.75,253.44,254.4,35654.0,254.66,254.75,253.44,254.4,35654.0
2021-11-26 11:40:00,254.4,256.0,253.66,255.0,32100.0,254.4,256.0,253.66,255.0,32100.0
2021-11-26 11:50:00,255.06,255.16,254.04,254.58,15864.0,255.06,255.16,254.04,254.58,15864.0
2021-11-26 12:00:00,254.54,255.2,254.08,255.0,21940.0,254.54,255.2,254.08,255.0,21940.0
2021-11-26 12:10:00,254.89,255.23,254.41,254.55,24245.0,254.89,255.23,254.41,254.55,24245.0
2021-11-26 12:20:00,254.7,254.7,253.62,254.17,42514.0,254.7,254.7,253.62,254.17,42514.0
2021-11-26 12:30:00,254.09,256.36,254.09,255.82,58912.0,254.09,256.36,254.09,255.82,58912.0
2021-11-26 12:40:00,255.75,255.75,254.0,254.09,49520.0,255.75,255.75,254.0,254.09,49520.0
2021-11-26 12:50:00,254.02,254.78,253.5,254.18,153450.0,254.02,254.78,253.5,254.18,153450.0
2021-11-29 09:30:00,257.12,258.88,254.37,256.99,203595.0,257.12,258.88,254.37,256.99,203595.0
2021-11-29 09:40:00,256.54,257.09,254.02,255.07,74239.0,256.54,257.09,254.02,255.07,74239.0
2021-11-29 09:50:00,255.36,257.41,254.92,257.23,42496.0,255.36,257.41,254.92,257.23,42496.0
2021-11-29 10:00:00,257.18,258.13,255.52,256.0,81605.0,257.18,258.13,255.52,256.0,81605.0
2021-11-29 10:10:00,256.01,256.9,255.5,256.33,48329.0,256.01,256.9,255.5,256.33,48329.0
2021-11-29 10:20:00,256.25,256.5,255.01,255.86,34200.0,256.25,256.5,255.01,255.86,34200.0
2021-11-29 10:30:00,255.83,256.3,254.98,255.99,31354.0,255.83,256.3,254.98,255.99,31354.0
2021-11-29 10:40:00,255.88,257.29,255.5,257.01,49901.0,255.88,257.29,255.5,257.01,49901.0
2021-11-29 10:50:00,257.01,257.76,256.73,257.12,39868.0,257.01,257.76,256.73,257.12,39868.0
2021-11-29 11:00:00,257.06,258.88,256.78,258.68,35494.0,257.06,258.88,256.78,258.68,35494.0
2021-11-29 11:10:00,258.88,258.88,257.71,258.07,32071.0,258.88,258.88,257.71,258.07,32071.0
2021-11-29 11:20:00,258.06,259.21,258.06,258.62,29431.0,258.06,259.21,258.06,258.62,29431.0
2021-11-29 11:30:00,258.72,259.91,258.71,259.46,74937.0,258.72,259.91,258.71,259.46,74937.0
2021-11-29 11:40:00,259.53,260.38,259.38,259.95,55392.0,259.53,260.38,259.38,259.95,55392.0
2021-11-29 11:50:00,259.95,259.96,258.87,259.24,30206.0,259.95,259.96,258.87,259.24,30206.0
2021-11-29 12:00:00,259.22,261.3,259.13,261.03,28157.0,259.22,261.3,259.13,261.03,28157.0
2021-11-29 12:10:00,260.93,262.61,260.92,262.34,32613.0,260.93,262.61,260.92,262.34,32613.0
2021-11-29 12:20:00,262.4,263.94,262.4,263.59,47002.0,262.4,263.94,262.4,263.59,47002.0
2021-11-29 12:30:00,263.69,264.48,263.58,264.14,47624.0,263.69,264.48,263.58,264.14,47624.0
2021-11-29 12:40:00,264.14,264.35,263.05,264.14,33779.0,264.14,264.35,263.05,264.14,33779.0
2021-11-29 12:50:00,264.12,264.93,263.73,264.82,85581.0,264.12,264.93,263.73,264.82,85581.0
2021-11-29 13:00:00,264.75,266.08,264.68,265.99,91067.0,264.75,266.08,264.68,265.99,91067.0
2021-11-29 13:10:00,266.0,266.07,264.7,265.37,68118.0,266.0,266.07,264.7,265.37,68118.0
2021-11-29 13:20:00,265.42,266.03,265.34,265.81,64531.0,265.42,266.03,265.34,265.81,64531.0
2021-11-29 13:30:00,265.81,266.43,264.18,264.56,83783.0,265.81,266.43,264.18,264.56,83783.0
2021-11-29 13:40:00,264.57,264.93,263.85,264.07,23818.0,264.57,264.93,263.85,264.07,23818.0
2021-11-29 13:50:00,264.0,264.1,263.34,264.01,14130.0,264.0,264.1,263.34,264.01,14130.0
2021-11-29 14:00:00,264.13,264.4,263.33,264.13,13174.0,264.13,264.4,263.33,264.13,13174.0
2021-11-29 14:10:00,264.05,264.2,263.4,263.46,13207.0,264.05,264.2,263.4,263.46,13207.0
2021-11-29 14:20:00,263.46,263.6,262.81,263.1,11576.0,263.46,263.6,262.81,263.1,11576.0
2021-11-29 14:30:00,263.32,263.53,262.73,263.02,17731.0,263.32,263.53,262.73,263.02,17731.0
2021-11-29 14:40:00,263.1,263.52,262.67,262.69,17250.0,263.1,263.52,262.67,262.69,17250.0
2021-11-29 14:50:00,262.74,263.34,261.75,262.06,18348.0,262.74,263.34,261.75,262.06,18348.0
2021-11-29 15:00:00,262.07,262.33,261.49,262.1,18156.0,262.07,262.33,261.49,262.1,18156.0
2021-11-29 15:10:00,261.99,262.8,261.97,262.13,18879.0,261.99,262.8,261.97,262.13,18879.0
2021-11-29 15:20:00,262.16,262.61,262.03,262.43,17507.0,262.16,262.61,262.03,262.43,17507.0
2021-11-29 15:30:00,262.31,263.12,262.29,262.56,33063.0,262.31,263.12,262.29,262.56,33063.0
2021-11-29 15:40:00,262.55,262.57,261.27,261.92,47947.0,262.55,262.57,261.27,261.92,47947.0
2021-11-29 15:50:00,261.79,261.79,260.81,261.15,163668.0,261.79,261.79,260.81,261.15,163668.0
2021-11-30 09:30:00,261.75,263.0,259.99,261.06,69891.0,261.75,263.0,259.99,261.06,69891.0
2021-11-30 09:40:00,261.19,262.0,259.26,259.26,36985.0,261.19,262.0,259.26,259.26,36985.0
2021-11-30 09:50:00,259.47,261.34,259.31,260.63,33007.0,259.47,261.34,259.31,260.63,33007.0
2021-11-30 10:00:00,260.82,261.51,260.07,260.95,46997.0,260.82,261.51,260.07,260.95,46997.0
2021-11-30 10:10:00,260.44,260.47,259.31,260.11,17135.0,260.44,260.47,259.31,260.11,17135.0
2021-11-30 10:20:00,259.72,260.87,258.85,260.86,61034.0,259.72,260.87,258.85,260.86,61034.0
2021-11-30 10:30:00,260.97,262.4,260.16,260.63,43372.0,260.97,262.4,260.16,260.63,43372.0
2021-11-30 10:40:00,260.5,261.2,258.53,259.18,43513.0,260.5,261.2,258.53,259.18,43513.0
2021-11-30 10:50:00,259.03,259.2,256.27,256.28,61517.0,259.03,259.2,256.27,256.28,61517.0
2021-11-30 11:00:00,256.3,257.28,255.66,256.94,66803.0,256.3,257.28,255.66,256.94,66803.0
2021-11-30 11:10:00,257.02,259.31,256.56,258.45,159537.0,257.02,259.31,256.56,258.45,159537.0
2021-11-30 11:20:00,258.46,259.03,257.36,257.8,64195.0,258.46,259.03,257.36,257.8,64195.0
2021-11-30 11:30:00,257.76,257.95,255.95,256.52,41617.0,257.76,257.95,255.95,256.52,41617.0
2021-11-30 11:40:00,256.56,256.78,255.96,256.72,15955.0,256.56,256.78,255.96,256.72,15955.0
2021-11-30 11:50:00,256.55,256.96,255.96,256.74,24424.0,256.55,256.96,255.96,256.74,24424.0
2021-11-30 12:00:00,256.31,256.45,256.07,256.24,33225.0,256.31,256.45,256.07,256.24,33225.0
2021-11-30 12:10:00,256.24,257.24,255.95,257.0,36716.0,256.24,257.24,255.95,257.0,36716.0
2021-11-30 12:20:00,257.0,257.0,256.18,256.63,10804.0,257.0,257.0,256.18,256.63,10804.0
2021-11-30 12:30:00,256.63,257.01,256.14,256.4,11054.0,256.63,257.01,256.14,256.4,11054.0
2021-11-30 12:40:00,256.54,256.54,255.58,255.65,22830.0,256.54,256.54,255.58,255.65,22830.0
2021-11-30 12:50:00,255.68,256.07,254.67,254.81,20315.0,255.68,256.07,254.67,254.81,20315.0
2021-11-30 13:00:00,254.84,255.16,252.76,253.56,34567.0,254.84,255.16,252.76,253.56,34567.0
2021-11-30 13:10:00,253.5,253.8,252.77,253.06,27005.0,253.5,253.8,252.77,253.06,27005.0
2021-11-30 13:20:00,253.09,253.7,252.76,253.35,16105.0,253.09,253.7,252.76,253.35,16105.0
2021-11-30 13:30:00,253.2,255.23,253.17,254.72,63219.0,253.2,255.23,253.17,254.72,63219.0
2021-11-30 13:40:00,254.54,254.56,253.59,253.64,17962.0,254.54,254.56,253.59,253.64,17962.0
2021-11-30 13:50:00,253.75,254.32,253.44,254.11,12095.0,253.75,254.32,253.44,254.11,12095.0
2021-11-30 14:00:00,253.96,253.96,252.89,253.18,17118.0,253.96,253.96,252.89,253.18,17118.0
2021-11-30 14:10:00,253.25,253.29,252.49,253.19,24098.0,253.25,253.29,252.49,253.19,24098.0
2021-11-30 14:20:00,253.26,253.75,253.04,253.75,14426.0,253.26,253.75,253.04,253.75,14426.0
2021-11-30 14:30:00,253.72,254.04,253.2,253.7,33661.0,253.72,254.04,253.2,253.7,33661.0
2021-11-30 14:40:00,253.76,254.08,253.13,253.17,43646.0,253.76,254.08,253.13,253.17,43646.0
2021-11-30 14:50:00,253.24,253.54,252.65,253.02,39132.0,253.24,253.54,252.65,253.02,39132.0
2021-11-30 15:00:00,253.29,253.77,253.09,253.35,14851.0,253.29,253.77,253.09,253.35,14851.0
2021-11-30 15:10:00,253.41,254.07,253.38,253.9,14703.0,253.41,254.07,253.38,253.9,14703.0
2021-11-30 15:20:00,254.04,254.84,253.97,254.48,20302.0,254.04,254.84,253.97,254.48,20302.0
2021-11-30 15:30:00,254.64,254.79,253.83,254.24,29956.0,254.64,254.79,253.83,254.24,29956.0
2021-11-30 15:40:00,254.26,254.67,254.12,254.15,37862.0,254.26,254.67,254.12,254.15,37862.0
2021-11-30 15:50:00,254.08,254.94,253.23,254.1,186450.0,254.08,254.94,253.23,254.1,186450.0
2021-12-01 09:30:00,260.86,263.47,260.04,262.98,118829.0,260.86,263.47,260.04,262.98,118829.0
2021-12-01 09:40:00,263.19,265.32,261.25,261.25,45772.0,263.19,265.32,261.25,261.25,45772.0
2021-12-01 09:50:00,260.91,263.0,260.56,262.36,35921.0,260.91,263.0,260.56,262.36,35921.0
2021-12-01 10:00:00,262.3,263.55,262.12,262.71,27111.0,262.3,263.55,262.12,262.71,27111.0
2021-12-01 10:10:00,262.79,262.79,260.4,260.42,40813.0,262.79,262.79,260.4,260.42,40813.0
2021-12-01 10:20:00,260.4,261.39,259.56,260.64,28736.0,260.4,261.39,259.56,260.64,28736.0
2021-12-01 10:30:00,260.73,261.44,260.0,260.0,66046.0,260.73,261.44,260.0,260.0,66046.0
2021-12-01 10:40:00,260.17,260.89,259.37,260.55,28243.0,260.17,260.89,259.37,260.55,28243.0
2021-12-01 10:50:00,260.64,261.28,259.73,259.81,21897.0,260.64,261.28,259.73,259.81,21897.0
2021-12-01 11:00:00,259.85,260.61,259.45,260.28,30221.0,259.85,260.61,259.45,260.28,30221.0
2021-12-01 11:10:00,260.31,262.22,260.19,261.8,56255.0,260.31,262.22,260.19,261.8,56255.0
2021-12-01 11:20:00,261.67,261.67,260.54,261.26,42629.0,261.67,261.67,260.54,261.26,42629.0
2021-12-01 11:30:00,261.38,261.96,260.96,261.03,18030.0,261.38,261.96,260.96,261.03,18030.0
2021-12-01 11:40:00,260.98,262.25,260.92,260.92,26877.0,260.98,262.25,260.92,260.92,26877.0
2021-12-01 11:50:00,260.66,260.66,258.47,258.78,32795.0,260.66,260.66,258.47,258.78,32795.0
2021-12-01 12:00:00,258.79,260.03,258.78,259.18,22646.0,258.79,260.03,258.78,259.18,22646.0
2021-12-01 12:10:00,259.26,259.96,258.91,259.78,14762.0,259.26,259.96,258.91,259.78,14762.0
2021-12-01 12:20:00,259.67,260.0,259.0,259.21,15634.0,259.67,260.0,259.0,259.21,15634.0
2021-12-01 12:30:00,259.11,259.8,258.85,259.13,15797.0,259.11,259.8,258.85,259.13,15797.0
2021-12-01 12:40:00,259.14,259.19,258.5,258.5,24321.0,259.14,259.19,258.5,258.5,24321.0
2021-12-01 12:50:00,258.6,258.75,256.82,256.98,20638.0,258.6,258.75,256.82,256.98,20638.0
2021-12-01 13:00:00,256.94,257.62,256.65,257.14,23238.0,256.94,257.62,256.65,257.14,23238.0
2021-12-01 13:10:00,257.15,257.31,255.38,255.46,43289.0,257.15,257.31,255.38,255.46,43289.0
2021-12-01 13:20:00,255.54,256.57,255.54,256.03,11546.0,255.54,256.57,255.54,256.03,11546.0
2021-12-01 13:30:00,256.23,256.23,255.32,255.86,15223.0,256.23,256.23,255.32,255.86,15223.0
2021-12-01 13:40:00,256.02,256.18,253.91,254.0,24368.0,256.02,256.18,253.91,254.0,24368.0
2021-12-01 13:50:00,254.1,255.8,254.08,255.3,29229.0,254.1,255.8,254.08,255.3,29229.0
2021-12-01 14:00:00,255.18,255.46,254.27,254.63,39718.0,255.18,255.46,254.27,254.63,39718.0
2021-12-01 14:10:00,254.89,254.94,253.07,253.32,23124.0,254.89,254.94,253.07,253.32,23124.0
2021-12-01 14:20:00,253.57,255.04,253.57,254.81,24839.0,253.57,255.04,253.57,254.81,24839.0
2021-12-01 14:30:00,254.85,255.3,254.13,254.86,11110.0,254.85,255.3,254.13,254.86,11110.0
2021-12-01 14:40:00,254.88,255.01,254.0,254.4,17155.0,254.88,255.01,254.0,254.4,17155.0
2021-12-01 14:50:00,254.56,254.78,252.67,252.89,34628.0,254.56,254.78,252.67,252.89,34628.0
2021-12-01 15:00:00,252.97,253.0,251.67,251.67,35206.0,252.97,253.0,251.67,251.67,35206.0
2021-12-01 15:10:00,251.67,252.28,250.88,251.02,41322.0,251.67,252.28,250.88,251.02,41322.0
2021-12-01 15:20:00,250.99,251.13,249.6,250.36,43408.0,250.99,251.13,249.6,250.36,43408.0
2021-12-01 15:30:00,250.24,251.15,249.78,251.07,55475.0,250.24,251.15,249.78,251.07,55475.0
2021-12-01 15:40:00,250.95,251.67,250.69,250.8,64883.0,250.95,251.67,250.69,250.8,64883.0
2021-12-01 15:50:00,250.83,251.23,249.41,249.42,109589.0,250.83,251.23,249.41,249.42,109589.0
2021-12-02 09:30:00,250.43,256.76,250.43,256.04,69940.0,250.43,256.76,250.43,256.04,69940.0
2021-12-02 09:40:00,256.31,256.44,254.47,254.55,23744.0,256.31,256.44,254.47,254.55,23744.0
2021-12-02 09:50:00,254.73,258.13,254.31,256.19,44853.0,254.73,258.13,254.31,256.19,44853.0
2021-12-02 10:00:00,256.4,257.79,255.64,255.64,27219.0,256.4,257.79,255.64,255.64,27219.0
2021-12-02 10:10:00,255.87,255.87,252.61,252.73,21630.0,255.87,255.87,252.61,252.73,21630.0
2021-12-02 10:20:00,252.67,255.33,252.25,255.28,44780.0,252.67,255.33,252.25,255.28,44780.0
2021-12-02 10:30:00,255.89,255.91,253.06,253.96,28184.0,255.89,255.91,253.06,253.96,28184.0
2021-12-02 10:40:00,254.08,254.67,252.88,254.27,49830.0,254.08,254.67,252.88,254.27,49830.0
2021-12-02 10:50:00,254.11,254.74,252.74,254.28,37867.0,254.11,254.74,252.74,254.28,37867.0
2021-12-02 11:00:00,254.28,254.64,253.53,254.36,26227.0,254.28,254.64,253.53,254.36,26227.0
2021-12-02 11:10:00,254.44,254.7,253.65,254.13,28081.0,254.44,254.7,253.65,254.13,28081.0
2021-12-02 11:20:00,254.03,254.99,253.68,254.66,27170.0,254.03,254.99,253.68,254.66,27170.0
2021-12-02 11:30:00,254.65,254.95,253.27,254.76,66572.0,254.65,254.95,253.27,254.76,66572.0
2021-12-02 11:40:00,254.61,255.26,253.84,254.63,73996.0,254.61,255.26,253.84,254.63,73996.0
2021-12-02 11:50:00,254.61,255.18,253.0,254.4,27033.0,254.61,255.18,253.0,254.4,27033.0
2021-12-02 12:00:00,254.31,256.88,253.95,256.8,17954.0,254.31,256.88,253.95,256.8,17954.0
2021-12-02 12:10:00,256.74,257.81,256.46,256.83,32916.0,256.74,257.81,256.46,256.83,32916.0
2021-12-02 12:20:00,256.98,257.88,256.42,257.21,28763.0,256.98,257.88,256.42,257.21,28763.0
2021-12-02 12:30:00,257.28,257.28,255.87,256.24,23464.0,257.28,257.28,255.87,256.24,23464.0
2021-12-02 12:40:00,256.24,256.55,255.78,256.0,17636.0,256.24,256.55,255.78,256.0,17636.0
2021-12-02 12:50:00,256.09,256.36,255.72,255.95,34349.0,256.09,256.36,255.72,255.95,34349.0
2021-12-02 13:00:00,255.88,257.32,255.49,256.37,19033.0,255.88,257.32,255.49,256.37,19033.0
2021-12-02 13:10:00,256.41,257.39,256.4,256.96,12888.0,256.41,257.39,256.4,256.96,12888.0
2021-12-02 13:20:00,256.92,256.92,255.94,256.57,10349.0,256.92,256.92,255.94,256.57,10349.0
2021-12-02 13:30:00,256.49,257.15,255.97,257.13,14180.0,256.49,257.15,255.97,257.13,14180.0
2021-12-02 13:40:00,257.25,257.25,255.39,255.58,38020.0,257.25,257.25,255.39,255.58,38020.0
2021-12-02 13:50:00,255.5,256.83,255.31,256.25,18589.0,255.5,256.83,255.31,256.25,18589.0
2021-12-02 14:00:00,256.14,256.55,255.45,256.44,27168.0,256.14,256.55,255.45,256.44,27168.0
2021-12-02 14:10:00,256.78,257.2,256.17,257.05,30805.0,256.78,257.2,256.17,257.05,30805.0
2021-12-02 14:20:00,257.1,257.89,256.97,257.76,13519.0,257.1,257.89,256.97,257.76,13519.0
2021-12-02 14:30:00,257.76,258.0,257.0,257.0,43042.0,257.76,258.0,257.0,257.0,43042.0
2021-12-02 14:40:00,257.1,257.1,256.25,256.31,26299.0,257.1,257.1,256.25,256.31,26299.0
2021-12-02 14:50:00,256.34,256.68,255.86,256.38,15809.0,256.34,256.68,255.86,256.38,15809.0
2021-12-02 15:00:00,256.49,257.65,256.49,257.14,35877.0,256.49,257.65,256.49,257.14,35877.0
2021-12-02 15:10:00,257.13,257.29,256.62,257.2,31534.0,257.13,257.29,256.62,257.2,31534.0
2021-12-02 15:20:00,257.18,257.61,256.88,257.02,30980.0,257.18,257.61,256.88,257.02,30980.0
2021-12-02 15:30:00,257.02,258.52,257.02,258.19,43221.0,257.02,258.52,257.02,258.19,43221.0
2021-12-02 15:40:00,258.16,258.54,257.41,258.22,94088.0,258.16,258.54,257.41,258.22,94088.0
2021-12-02 15:50:00,258.29,258.4,257.13,257.65,192628.0,258.29,258.4,257.13,257.65,192628.0
2021-12-03 09:30:00,259.53,263.49,259.07,259.16,95539.0,259.53,263.49,259.07,259.16,95539.0
2021-12-03 09:40:00,258.99,261.11,258.91,260.51,57795.0,258.99,261.11,258.91,260.51,57795.0
2021-12-03 09:50:00,260.24,260.85,259.01,260.53,46642.0,260.24,260.85,259.01,260.53,46642.0
2021-12-03 10:00:00,260.37,260.37,257.4,257.7,30902.0,260.37,260.37,257.4,257.7,30902.0
2021-12-03 10:10:00,257.42,259.7,257.37,258.11,30944.0,257.42,259.7,257.37,258.11,30944.0
2021-12-03 10:20:00,258.0,258.44,257.0,258.44,33306.0,258.0,258.44,257.0,258.44,33306.0
2021-12-03 10:30:00,258.37,258.39,256.72,257.24,34624.0,258.37,258.39,256.72,257.24,34624.0
2021-12-03 10:40:00,257.73,257.73,255.69,256.54,27918.0,257.73,257.73,255.69,256.54,27918.0
2021-12-03 10:50:00,256.6,257.67,256.23,256.91,25768.0,256.6,257.67,256.23,256.91,25768.0
2021-12-03 11:00:00,256.84,257.26,254.5,255.53,36860.0,256.84,257.26,254.5,255.53,36860.0
2021-12-03 11:10:00,255.66,255.8,254.36,255.38,20494.0,255.66,255.8,254.36,255.38,20494.0
2021-12-03 11:20:00,255.38,257.66,255.12,256.89,36549.0,255.38,257.66,255.12,256.89,36549.0
2021-12-03 11:30:00,257.0,257.06,255.74,255.74,31083.0,257.0,257.06,255.74,255.74,31083.0
2021-12-03 11:40:00,255.87,256.42,255.14,255.23,23943.0,255.87,256.42,255.14,255.23,23943.0
2021-12-03 11:50:00,255.03,255.35,253.15,253.37,14833.0,255.03,255.35,253.15,253.37,14833.0
2021-12-03 12:00:00,253.62,254.22,253.05,253.55,19027.0,253.62,254.22,253.05,253.55,19027.0
2021-12-03 12:10:00,253.61,254.57,253.34,254.49,24198.0,253.61,254.57,253.34,254.49,24198.0
2021-12-03 12:20:00,254.43,255.23,254.23,254.63,17932.0,254.43,255.23,254.23,254.63,17932.0
2021-12-03 12:30:00,254.69,255.8,253.99,255.34,15242.0,254.69,255.8,253.99,255.34,15242.0
2021-12-03 12:40:00,255.48,256.05,254.92,255.61,14504.0,255.48,256.05,254.92,255.61,14504.0
2021-12-03 12:50:00,255.62,256.0,254.33,255.29,19760.0,255.62,256.0,254.33,255.29,19760.0
2021-12-03 13:00:00,255.11,255.84,254.42,255.77,22247.0,255.11,255.84,254.42,255.77,22247.0
2021-12-03 13:10:00,255.89,257.32,255.87,257.24,13091.0,255.89,257.32,255.87,257.24,13091.0
2021-12-03 13:20:00,257.15,257.3,256.38,256.54,9948.0,257.15,257.3,256.38,256.54,9948.0
2021-12-03 13:30:00,256.48,256.48,255.28,255.5,20883.0,256.48,256.48,255.28,255.5,20883.0
2021-12-03 13:40:00,255.53,256.17,255.32,255.77,31837.0,255.53,256.17,255.32,255.77,31837.0
2021-12-03 13:50:00,255.89,256.47,255.77,255.86,15266.0,255.89,256.47,255.77,255.86,15266.0
2021-12-03 14:00:00,255.99,256.9,255.49,256.5,16769.0,255.99,256.9,255.49,256.5,16769.0
2021-12-03 14:10:00,256.59,256.9,255.98,255.98,16063.0,256.59,256.9,255.98,255.98,16063.0
2021-12-03 14:20:00,255.9,256.9,255.33,256.65,16279.0,255.9,256.9,255.33,256.65,16279.0
2021-12-03 14:30:00,256.76,256.79,255.19,255.19,12408.0,256.76,256.79,255.19,255.19,12408.0
2021-12-03 14:40:00,255.19,256.53,255.19,256.2,14745.0,255.19,256.53,255.19,256.2,14745.0
2021-12-03 14:50:00,256.08,256.7,255.96,256.19,19600.0,256.08,256.7,255.96,256.19,19600.0
2021-12-03 15:00:00,256.28,256.77,255.79,255.85,21171.0,256.28,256.77,255.79,255.85,21171.0
2021-12-03 15:10:00,256.03,257.32,255.99,257.09,29883.0,256.03,257.32,255.99,257.09,29883.0
2021-12-03 15:20:00,257.11,258.22,257.06,257.46,40349.0,257.11,258.22,257.06,257.46,40349.0
2021-12-03 15:30:00,257.44,258.18,257.25,257.67,32201.0,257.44,258.18,257.25,257.67,32201.0
2021-12-03 15:40:00,257.62,257.85,257.18,257.67,70075.0,257.62,257.85,257.18,257.67,70075.0
2021-12-03 15:50:00,257.78,259.53,257.42,259.16,232248.0,257.78,259.53,257.42,259.16,232248.0
2021-12-06 09:30:00,259.53,259.53,254.16,255.42,54117.0,259.53,259.53,254.16,255.42,54117.0
2021-12-06 09:40:00,256.1,258.3,254.98,257.22,14012.0,256.1,258.3,254.98,257.22,14012.0
2021-12-06 09:50:00,258.03,260.93,258.03,260.31,36026.0,258.03,260.93,258.03,260.31,36026.0
2021-12-06 10:00:00,260.24,260.55,257.7,259.1,28503.0,260.24,260.55,257.7,259.1,28503.0
2021-12-06 10:10:00,259.03,262.41,258.8,261.08,49843.0,259.03,262.41,258.8,261.08,49843.0
2021-12-06 10:20:00,260.97,262.4,260.61,261.27,47603.0,260.97,262.4,260.61,261.27,47603.0
2021-12-06 10:30:00,261.25,261.49,259.88,260.22,24449.0,261.25,261.49,259.88,260.22,24449.0
2021-12-06 10:40:00,260.49,260.86,258.75,259.52,21906.0,260.49,260.86,258.75,259.52,21906.0
2021-12-06 10:50:00,259.26,260.11,258.71,259.51,18702.0,259.26,260.11,258.71,259.51,18702.0
2021-12-06 11:00:00,259.79,260.73,259.67,260.6,18144.0,259.79,260.73,259.67,260.6,18144.0
2021-12-06 11:10:00,260.76,261.25,258.81,260.05,15789.0,260.76,261.25,258.81,260.05,15789.0
2021-12-06 11:20:00,259.87,260.14,259.3,259.45,27433.0,259.87,260.14,259.3,259.45,27433.0
2021-12-06 11:30:00,259.48,261.74,259.45,261.54,29925.0,259.48,261.74,259.45,261.54,29925.0
2021-12-06 11:40:00,261.53,262.73,260.98,261.08,11967.0,261.53,262.73,260.98,261.08,11967.0
2021-12-06 11:50:00,260.93,262.0,260.93,262.0,11733.0,260.93,262.0,260.93,262.0,11733.0
2021-12-06 12:00:00,261.85,263.04,261.85,262.88,16252.0,261.85,263.04,261.85,262.88,16252.0
2021-12-06 12:10:00,262.99,264.39,262.63,263.89,25751.0,262.99,264.39,262.63,263.89,25751.0
2021-12-06 12:20:00,263.88,264.29,262.99,263.59,34010.0,263.88,264.29,262.99,263.59,34010.0
2021-12-06 12:30:00,263.73,264.62,263.73,264.26,24654.0,263.73,264.62,263.73,264.26,24654.0
2021-12-06 12:40:00,264.22,264.28,263.34,264.09,33391.0,264.22,264.28,263.34,264.09,33391.0
2021-12-06 12:50:00,264.06,264.54,263.68,264.52,18548.0,264.06,264.54,263.68,264.52,18548.0
2021-12-06 13:00:00,264.6,264.99,264.01,264.98,15051.0,264.6,264.99,264.01,264.98,15051.0
2021-12-06 13:10:00,264.99,266.35,264.83,266.3,28939.0,264.99,266.35,264.83,266.3,28939.0
2021-12-06 13:20:00,266.29,267.84,265.71,267.23,39451.0,266.29,267.84,265.71,267.23,39451.0
2021-12-06 13:30:00,267.32,267.32,265.72,265.91,40796.0,267.32,267.32,265.72,265.91,40796.0
2021-12-06 13:40:00,265.95,266.12,264.91,264.91,27800.0,265.95,266.12,264.91,264.91,27800.0
2021-12-06 13:50:00,264.9,264.9,263.8,264.41,31204.0,264.9,264.9,263.8,264.41,31204.0
2021-12-06 14:00:00,264.28,264.72,264.16,264.61,23323.0,264.28,264.72,264.16,264.61,23323.0
2021-12-06 14:10:00,264.62,265.1,264.62,264.8,14614.0,264.62,265.1,264.62,264.8,14614.0
2021-12-06 14:20:00,264.67,265.32,264.31,265.23,19542.0,264.67,265.32,264.31,265.23,19542.0
2021-12-06 14:30:00,265.29,265.57,264.81,264.85,22145.0,265.29,265.57,264.81,264.85,22145.0
2021-12-06 14:40:00,264.92,265.02,263.65,264.01,33226.0,264.92,265.02,263.65,264.01,33226.0
2021-12-06 14:50:00,263.99,264.22,263.79,264.16,46798.0,263.99,264.22,263.79,264.16,46798.0
2021-12-06 15:00:00,264.16,264.83,264.16,264.75,18244.0,264.16,264.83,264.16,264.75,18244.0
2021-12-06 15:10:00,264.7,264.76,264.3,264.49,38789.0,264.7,264.76,264.3,264.49,38789.0
2021-12-06 15:20:00,264.59,264.93,264.54,264.82,36305.0,264.59,264.93,264.54,264.82,36305.0
2021-12-06 15:30:00,264.81,265.63,264.79,265.52,38522.0,264.81,265.63,264.79,265.52,38522.0
2021-12-06 15:40:00,265.53,266.37,265.23,265.62,70153.0,265.53,266.37,265.23,265.62,70153.0
2021-12-06 15:50:00,265.62,266.34,265.2,265.48,185491.0,265.62,266.34,265.2,265.48,185491.0
2021-12-07 09:30:00,270.59,273.5,267.32,267.74,120654.0,270.59,273.5,267.32,267.74,120654.0
2021-12-07 09:40:00,267.74,271.41,267.28,271.41,37632.0,267.74,271.41,267.28,271.41,37632.0
2021-12-07 09:50:00,271.03,273.63,271.03,273.24,59582.0,271.03,273.63,271.03,273.24,59582.0
2021-12-07 10:00:00,273.58,275.57,273.27,275.55,44719.0,273.58,275.57,273.27,275.55,44719.0
2021-12-07 10:10:00,275.33,276.96,275.33,276.73,51102.0,275.33,276.96,275.33,276.73,51102.0
2021-12-07 10:20:00,276.85,278.55,276.6,277.22,60221.0,276.85,278.55,276.6,277.22,60221.0
2021-12-07 10:30:00,276.95,277.39,276.15,276.19,61255.0,276.95,277.39,276.15,276.19,61255.0
2021-12-07 10:40:00,276.32,276.32,275.39,275.39,49191.0,276.32,276.32,275.39,275.39,49191.0
2021-12-07 10:50:00,275.42,275.56,274.59,274.92,67451.0,275.42,275.56,274.59,274.92,67451.0
2021-12-07 11:00:00,274.92,276.07,274.3,274.31,113079.0,274.92,276.07,274.3,274.31,113079.0
2021-12-07 11:10:00,274.43,275.64,274.39,274.43,31386.0,274.43,275.64,274.39,274.43,31386.0
2021-12-07 11:20:00,274.47,275.11,274.44,275.02,24578.0,274.47,275.11,274.44,275.02,24578.0
2021-12-07 11:30:00,275.09,276.14,274.87,275.53,26308.0,275.09,276.14,274.87,275.53,26308.0
2021-12-07 11:40:00,275.39,276.09,274.9,275.15,31498.0,275.39,276.09,274.9,275.15,31498.0
2021-12-07 11:50:00,275.15,275.97,274.92,275.97,28651.0,275.15,275.97,274.92,275.97,28651.0
2021-12-07 12:00:00,275.92,276.05,275.25,275.39,18198.0,275.92,276.05,275.25,275.39,18198.0
2021-12-07 12:10:00,275.55,276.23,275.17,275.44,58439.0,275.55,276.23,275.17,275.44,58439.0
2021-12-07 12:20:00,275.47,276.63,275.15,276.38,33760.0,275.47,276.63,275.15,276.38,33760.0
2021-12-07 12:30:00,276.3,276.4,275.72,275.95,21711.0,276.3,276.4,275.72,275.95,21711.0
2021-12-07 12:40:00,275.85,276.14,275.66,275.83,25943.0,275.85,276.14,275.66,275.83,25943.0
2021-12-07 12:50:00,275.84,275.99,275.68,275.97,22709.0,275.84,275.99,275.68,275.97,22709.0
2021-12-07 13:00:00,275.98,276.1,275.1,275.1,21411.0,275.98,276.1,275.1,275.1,21411.0
2021-12-07 13:10:00,275.12,275.51,274.96,275.0,11864.0,275.12,275.51,274.96,275.0,11864.0
2021-12-07 13:20:00,275.0,275.36,274.88,275.02,13809.0,275.0,275.36,274.88,275.02,13809.0
2021-12-07 13:30:00,275.01,275.86,274.8,275.55,48781.0,275.01,275.86,274.8,275.55,48781.0
2021-12-07 13:40:00,275.47,275.57,275.08,275.15,28657.0,275.47,275.57,275.08,275.15,28657.0
2021-12-07 13:50:00,275.11,275.7,275.11,275.56,44956.0,275.11,275.7,275.11,275.56,44956.0
2021-12-07 14:00:00,275.5,275.53,275.0,275.13,20816.0,275.5,275.53,275.0,275.13,20816.0
2021-12-07 14:10:00,275.07,275.48,274.9,274.93,35479.0,275.07,275.48,274.9,274.93,35479.0
2021-12-07 14:20:00,274.94,275.57,274.91,275.04,23579.0,274.94,275.57,274.91,275.04,23579.0
2021-12-07 14:30:00,275.03,275.15,274.68,275.06,23518.0,275.03,275.15,274.68,275.06,23518.0
2021-12-07 14:40:00,275.05,275.25,274.46,274.53,29738.0,275.05,275.25,274.46,274.53,29738.0
2021-12-07 14:50:00,274.53,275.47,274.3,274.96,21526.0,274.53,275.47,274.3,274.96,21526.0
2021-12-07 15:00:00,275.17,276.31,274.94,276.0,42767.0,275.17,276.31,274.94,276.0,42767.0
2021-12-07 15:10:00,276.24,276.51,275.51,276.26,24184.0,276.24,276.51,275.51,276.26,24184.0
2021-12-07 15:20:00,276.2,276.54,275.68,275.72,25245.0,276.2,276.54,275.68,275.72,25245.0
2021-12-07 15:30:00,275.88,276.3,275.32,275.57,45905.0,275.88,276.3,275.32,275.57,45905.0
2021-12-07 15:40:00,275.58,275.85,275.27,275.53,41234.0,275.58,275.85,275.27,275.53,41234.0
2021-12-07 15:50:00,275.44,277.03,275.27,276.8,154651.0,275.44,277.03,275.27,276.8,154651.0
2021-12-08 09:30:00,277.13,277.84,273.47,274.07,60160.0,277.13,277.84,273.47,274.07,60160.0
2021-12-08 09:40:00,274.12,277.27,274.02,276.34,21264.0,274.12,277.27,274.02,276.34,21264.0
2021-12-08 09:50:00,276.34,277.32,274.8,275.29,25605.0,276.34,277.32,274.8,275.29,25605.0
2021-12-08 10:00:00,275.62,276.59,275.12,275.78,23732.0,275.62,276.59,275.12,275.78,23732.0
2021-12-08 10:10:00,275.9,276.65,275.47,275.9,23436.0,275.9,276.65,275.47,275.9,23436.0
2021-12-08 10:20:00,275.94,277.26,275.94,276.29,17132.0,275.94,277.26,275.94,276.29,17132.0
2021-12-08 10:30:00,276.41,277.24,276.3,276.32,29414.0,276.41,277.24,276.3,276.32,29414.0
2021-12-08 10:40:00,276.24,276.35,274.55,274.76,27961.0,276.24,276.35,274.55,274.76,27961.0
2021-12-08 10:50:00,274.62,275.56,274.3,275.2,17035.0,274.62,275.56,274.3,275.2,17035.0
2021-12-08 11:00:00,275.12,275.12,274.12,274.76,16998.0,275.12,275.12,274.12,274.76,16998.0
2021-12-08 11:10:00,274.66,274.79,273.93,274.27,23633.0,274.66,274.79,273.93,274.27,23633.0
2021-12-08 11:20:00,274.38,275.41,274.14,275.22,26580.0,274.38,275.41,274.14,275.22,26580.0
2021-12-08 11:30:00,275.32,275.98,274.94,275.04,12065.0,275.32,275.98,274.94,275.04,12065.0
2021-12-08 11:40:00,275.01,275.18,274.14,275.11,22086.0,275.01,275.18,274.14,275.11,22086.0
2021-12-08 11:50:00,275.16,275.59,274.86,275.03,12345.0,275.16,275.59,274.86,275.03,12345.0
2021-12-08 12:00:00,275.04,276.3,274.97,275.91,14521.0,275.04,276.3,274.97,275.91,14521.0
2021-12-08 12:10:00,276.01,276.56,275.78,276.07,15288.0,276.01,276.56,275.78,276.07,15288.0
2021-12-08 12:20:00,276.06,276.1,275.16,276.09,16289.0,276.06,276.1,275.16,276.09,16289.0
2021-12-08 12:30:00,276.11,277.0,276.0,277.0,12136.0,276.11,277.0,276.0,277.0,12136.0
2021-12-08 12:40:00,277.0,277.87,277.0,277.53,8501.0,277.0,277.87,277.0,277.53,8501.0
2021-12-08 12:50:00,277.52,278.3,277.51,278.22,5934.0,277.52,278.3,277.51,278.22,5934.0
2021-12-08 13:00:00,278.16,278.26,277.53,277.76,34498.0,278.16,278.26,277.53,277.76,34498.0
2021-12-08 13:10:00,277.65,278.04,277.58,277.67,36458.0,277.65,278.04,277.58,277.67,36458.0
2021-12-08 13:20:00,277.67,278.02,277.38,277.9,6168.0,277.67,278.02,277.38,277.9,6168.0
2021-12-08 13:30:00,278.05,278.05,277.76,277.83,16053.0,278.05,278.05,277.76,277.83,16053.0
2021-12-08 13:40:00,277.86,278.64,277.77,278.56,23469.0,277.86,278.64,277.77,278.56,23469.0
2021-12-08 13:50:00,278.45,278.56,277.62,277.89,21446.0,278.45,278.56,277.62,277.89,21446.0
2021-12-08 14:00:00,277.89,278.26,277.42,277.66,29406.0,277.89,278.26,277.42,277.66,29406.0
2021-12-08 14:10:00,277.52,277.73,276.79,276.79,15380.0,277.52,277.73,276.79,276.79,15380.0
2021-12-08 14:20:00,276.75,277.4,276.74,277.19,20160.0,276.75,277.4,276.74,277.19,20160.0
2021-12-08 14:30:00,277.37,278.1,277.37,277.94,13547.0,277.37,278.1,277.37,277.94,13547.0
2021-12-08 14:40:00,277.83,278.03,277.72,278.0,14578.0,277.83,278.03,277.72,278.0,14578.0
2021-12-08 14:50:00,278.0,278.18,277.5,277.96,17127.0,278.0,278.18,277.5,277.96,17127.0
2021-12-08 15:00:00,278.01,278.08,277.72,277.93,16911.0,278.01,278.08,277.72,277.93,16911.0
2021-12-08 15:10:00,278.0,278.04,277.8,277.94,17895.0,278.0,278.04,277.8,277.94,17895.0
2021-12-08 15:20:00,277.94,278.26,277.24,277.25,14211.0,277.94,278.26,277.24,277.25,14211.0
2021-12-08 15:30:00,277.28,277.64,276.71,276.71,34053.0,277.28,277.64,276.71,276.71,34053.0
2021-12-08 15:40:00,276.71,277.05,276.43,276.55,31220.0,276.71,277.05,276.43,276.55,31220.0
2021-12-08 15:50:00,276.45,277.04,275.85,276.31,235261.0,276.45,277.04,275.85,276.31,235261.0
2021-12-09 09:30:00,275.48,280.0,275.1,278.13,34614.0,275.48,280.0,275.1,278.13,34614.0
2021-12-09 09:40:00,278.36,278.36,274.8,274.8,14746.0,278.36,278.36,274.8,274.8,14746.0
2021-12-09 09:50:00,275.11,275.48,273.66,274.45,18460.0,275.11,275.48,273.66,274.45,18460.0
2021-12-09 10:00:00,274.66,274.78,273.25,273.71,18281.0,274.66,274.78,273.25,273.71,18281.0
2021-12-09 10:10:00,273.49,273.52,271.88,272.5,22916.0,273.49,273.52,271.88,272.5,22916.0
2021-12-09 10:20:00,272.62,273.04,271.54,272.05,18630.0,272.62,273.04,271.54,272.05,18630.0
2021-12-09 10:30:00,272.05,272.18,271.17,271.63,14445.0,272.05,272.18,271.17,271.63,14445.0
2021-12-09 10:40:00,271.71,272.47,271.46,272.01,12222.0,271.71,272.47,271.46,272.01,12222.0
2021-12-09 10:50:00,271.54,271.86,271.15,271.73,7246.0,271.54,271.86,271.15,271.73,7246.0
2021-12-09 11:00:00,271.58,271.62,270.88,271.6,12376.0,271.58,271.62,270.88,271.6,12376.0
2021-12-09 11:10:00,271.66,272.15,270.91,270.91,16902.0,271.66,272.15,270.91,270.91,16902.0
2021-12-09 11:20:00,271.0,271.74,270.75,271.74,11679.0,271.0,271.74,270.75,271.74,11679.0
2021-12-09 11:30:00,271.81,272.4,271.57,271.66,16112.0,271.81,272.4,271.57,271.66,16112.0
2021-12-09 11:40:00,271.63,272.01,271.48,271.68,7932.0,271.63,272.01,271.48,271.68,7932.0
2021-12-09 11:50:00,271.7,271.79,271.19,271.65,5956.0,271.7,271.79,271.19,271.65,5956.0
2021-12-09 12:00:00,271.49,272.09,270.73,270.83,21865.0,271.49,272.09,270.73,270.83,21865.0
2021-12-09 12:10:00,270.74,271.23,270.27,270.27,12055.0,270.74,271.23,270.27,270.27,12055.0
2021-12-09 12:20:00,270.16,271.04,269.91,271.04,30974.0,270.16,271.04,269.91,271.04,30974.0
2021-12-09 12:30:00,270.99,271.74,270.94,271.6,46591.0,270.99,271.74,270.94,271.6,46591.0
2021-12-09 12:40:00,271.59,272.89,271.52,272.89,25472.0,271.59,272.89,271.52,272.89,25472.0
2021-12-09 12:50:00,272.99,273.54,272.71,273.27,11000.0,272.99,273.54,272.71,273.27,11000.0
2021-12-09 13:00:00,273.2,273.63,272.62,272.93,16099.0,273.2,273.63,272.62,272.93,16099.0
2021-12-09 13:10:00,272.96,273.41,272.32,273.34,6813.0,272.96,273.41,272.32,273.34,6813.0
2021-12-09 13:20:00,273.16,273.26,272.33,272.47,8758.0,273.16,273.26,272.33,272.47,8758.0
2021-12-09 13:30:00,272.56,272.79,271.67,271.92,18163.0,272.56,272.79,271.67,271.92,18163.0
2021-12-09 13:40:00,271.73,271.73,269.77,269.77,21054.0,271.73,271.73,269.77,269.77,21054.0
2021-12-09 13:50:00,269.55,270.48,269.36,270.44,10727.0,269.55,270.48,269.36,270.44,10727.0
2021-12-09 14:00:00,270.42,271.27,270.3,271.23,6137.0,270.42,271.27,270.3,271.23,6137.0
2021-12-09 14:10:00,271.11,271.66,271.0,271.56,14324.0,271.11,271.66,271.0,271.56,14324.0
2021-12-09 14:20:00,271.55,272.42,271.33,271.39,33042.0,271.55,272.42,271.33,271.39,33042.0
2021-12-09 14:30:00,271.38,271.44,270.92,271.43,3507.0,271.38,271.44,270.92,271.43,3507.0
2021-12-09 14:40:00,271.42,271.53,271.08,271.13,4222.0,271.42,271.53,271.08,271.13,4222.0
2021-12-09 14:50:00,271.28,271.28,270.52,270.63,10643.0,271.28,271.28,270.52,270.63,10643.0
2021-12-09 15:00:00,270.69,271.13,269.96,269.96,9554.0,270.69,271.13,269.96,269.96,9554.0
2021-12-09 15:10:00,269.98,270.33,269.64,270.05,6595.0,269.98,270.33,269.64,270.05,6595.0
2021-12-09 15:20:00,270.07,270.09,269.62,269.8,15904.0,270.07,270.09,269.62,269.8,15904.0
2021-12-09 15:30:00,269.8,270.03,268.25,268.93,35737.0,269.8,270.03,268.25,268.93,35737.0
2021-12-09 15:40:00,268.8,269.4,268.65,268.98,39456.0,268.8,269.4,268.65,268.98,39456.0
2021-12-09 15:50:00,269.02,269.02,267.52,267.66,230023.0,269.02,269.02,267.52,267.66,230023.0
2021-12-10 09:30:00,270.61,274.23,270.59,272.71,53770.0,270.61,274.23,270.59,272.71,53770.0
2021-12-10 09:40:00,272.82,272.85,268.59,269.24,24783.0,272.82,272.85,268.59,269.24,24783.0
2021-12-10 09:50:00,268.92,270.1,268.91,269.52,9709.0,268.92,270.1,268.91,269.52,9709.0
2021-12-10 10:00:00,269.93,271.25,269.52,271.25,15241.0,269.93,271.25,269.52,271.25,15241.0
2021-12-10 10:10:00,271.52,272.25,270.39,271.54,11858.0,271.52,272.25,270.39,271.54,11858.0
2021-12-10 10:20:00,271.63,272.11,271.08,271.71,8013.0,271.63,272.11,271.08,271.71,8013.0
2021-12-10 10:30:00,271.28,271.28,269.24,269.48,10187.0,271.28,271.28,269.24,269.48,10187.0
2021-12-10 10:40:00,269.7,269.85,268.18,268.18,16297.0,269.7,269.85,268.18,268.18,16297.0
2021-12-10 10:50:00,268.08,269.18,268.08,268.28,9404.0,268.08,269.18,268.08,268.28,9404.0
2021-12-10 11:00:00,268.15,268.82,267.68,268.6,11807.0,268.15,268.82,267.68,268.6,11807.0
2021-12-10 11:10:00,268.51,268.69,267.82,268.23,14311.0,268.51,268.69,267.82,268.23,14311.0
2021-12-10 11:20:00,268.17,269.09,268.1,269.09,14179.0,268.17,269.09,268.1,269.09,14179.0
2021-12-10 11:30:00,268.71,269.2,268.1,268.84,12010.0,268.71,269.2,268.1,268.84,12010.0
2021-12-10 11:40:00,268.89,270.11,268.86,269.68,5783.0,268.89,270.11,268.86,269.68,5783.0
2021-12-10 11:50:00,269.68,269.87,268.93,269.18,9220.0,269.68,269.87,268.93,269.18,9220.0
2021-12-10 12:00:00,269.15,269.35,268.46,269.35,6328.0,269.15,269.35,268.46,269.35,6328.0
2021-12-10 12:10:00,269.36,269.7,269.07,269.1,8287.0,269.36,269.7,269.07,269.1,8287.0
2021-12-10 12:20:00,269.11,269.38,268.96,269.06,4788.0,269.11,269.38,268.96,269.06,4788.0
2021-12-10 12:30:00,269.11,269.13,267.79,267.79,9386.0,269.11,269.13,267.79,267.79,9386.0
2021-12-10 12:40:00,268.07,269.04,267.92,269.04,5453.0,268.07,269.04,267.92,269.04,5453.0
2021-12-10 12:50:00,269.33,269.6,269.13,269.6,5668.0,269.33,269.6,269.13,269.6,5668.0
2021-12-10 13:00:00,269.57,269.69,269.11,269.55,10062.0,269.57,269.69,269.11,269.55,10062.0
2021-12-10 13:10:00,269.6,269.83,268.96,269.05,9411.0,269.6,269.83,268.96,269.05,9411.0
2021-12-10 13:20:00,268.96,269.28,268.77,269.1,5066.0,268.96,269.28,268.77,269.1,5066.0
2021-12-10 13:30:00,269.13,269.32,268.28,268.36,11713.0,269.13,269.32,268.28,268.36,11713.0
2021-12-10 13:40:00,268.28,268.92,267.77,268.36,25478.0,268.28,268.92,267.77,268.36,25478.0
2021-12-10 13:50:00,268.23,268.79,268.23,268.59,4290.0,268.23,268.79,268.23,268.59,4290.0
2021-12-10 14:00:00,268.56,268.83,268.45,268.45,4262.0,268.56,268.83,268.45,268.45,4262.0
2021-12-10 14:10:00,268.48,269.03,268.48,268.98,8217.0,268.48,269.03,268.48,268.98,8217.0
2021-12-10 14:20:00,269.06,269.08,268.84,268.94,6822.0,269.06,269.08,268.84,268.94,6822.0
2021-12-10 14:30:00,268.98,269.0,268.41,268.54,15968.0,268.98,269.0,268.41,268.54,15968.0
2021-12-10 14:40:00,268.5,268.55,268.12,268.25,11384.0,268.5,268.55,268.12,268.25,11384.0
2021-12-10 14:50:00,268.32,268.43,267.86,268.03,15207.0,268.32,268.43,267.86,268.03,15207.0
2021-12-10 15:00:00,268.11,268.4,267.77,267.97,13652.0,268.11,268.4,267.77,267.97,13652.0
2021-12-10 15:10:00,267.88,268.24,267.78,267.95,11555.0,267.88,268.24,267.78,267.95,11555.0
2021-12-10 15:20:00,268.02,268.82,268.0,268.68,26586.0,268.02,268.82,268.0,268.68,26586.0
2021-12-10 15:30:00,268.68,269.29,268.63,269.24,10951.0,268.68,269.29,268.63,269.24,10951.0
2021-12-10 15:40:00,269.25,269.49,268.93,269.05,18303.0,269.25,269.49,268.93,269.05,18303.0
2021-12-10 15:50:00,269.05,269.58,268.7,268.99,145272.0,269.05,269.58,268.7,268.99,145272.0
2021-12-13 09:30:00,267.89,268.82,265.58,268.07,75519.0,267.89,268.82,265.58,268.07,75519.0
2021-12-13 09:40:00,267.97,271.63,267.68,270.84,22031.0,267.97,271.63,267.68,270.84,22031.0
2021-12-13 09:50:00,270.83,272.92,270.09,271.73,20816.0,270.83,272.92,270.09,271.73,20816.0
2021-12-13 10:00:00,272.02,272.02,270.7,271.23,15096.0,272.02,272.02,270.7,271.23,15096.0
2021-12-13 10:10:00,271.22,272.51,271.2,271.71,11542.0,271.22,272.51,271.2,271.71,11542.0
2021-12-13 10:20:00,271.61,271.76,270.8,271.57,14612.0,271.61,271.76,270.8,271.57,14612.0
2021-12-13 10:30:00,271.68,273.52,271.2,272.8,26352.0,271.68,273.52,271.2,272.8,26352.0
2021-12-13 10:40:00,272.52,273.63,271.99,273.43,20818.0,272.52,273.63,271.99,273.43,20818.0
2021-12-13 10:50:00,273.16,273.26,271.48,271.48,10762.0,273.16,273.26,271.48,271.48,10762.0
2021-12-13 11:00:00,271.33,271.87,270.5,271.54,12476.0,271.33,271.87,270.5,271.54,12476.0
2021-12-13 11:10:00,271.59,271.64,269.96,270.04,16689.0,271.59,271.64,269.96,270.04,16689.0
2021-12-13 11:20:00,270.16,270.5,269.85,270.14,7277.0,270.16,270.5,269.85,270.14,7277.0
2021-12-13 11:30:00,270.31,270.53,270.0,270.12,7031.0,270.31,270.53,270.0,270.12,7031.0
2021-12-13 11:40:00,270.23,270.28,269.28,269.77,9245.0,270.23,270.28,269.28,269.77,9245.0
2021-12-13 11:50:00,269.74,270.19,269.37,270.12,7806.0,269.74,270.19,269.37,270.12,7806.0
2021-12-13 12:00:00,269.94,270.02,269.3,269.9,9544.0,269.94,270.02,269.3,269.9,9544.0
2021-12-13 12:10:00,269.94,270.28,269.53,269.94,6496.0,269.94,270.28,269.53,269.94,6496.0
2021-12-13 12:20:00,269.85,269.96,269.15,269.74,17174.0,269.85,269.96,269.15,269.74,17174.0
2021-12-13 12:30:00,269.59,269.98,269.25,269.64,6876.0,269.59,269.98,269.25,269.64,6876.0
2021-12-13 12:40:00,269.56,269.77,269.03,269.04,6747.0,269.56,269.77,269.03,269.04,6747.0
2021-12-13 12:50:00,269.16,269.35,268.55,268.77,11722.0,269.16,269.35,268.55,268.77,11722.0
2021-12-13 13:00:00,268.96,269.07,268.45,268.48,5545.0,268.96,269.07,268.45,268.48,5545.0
2021-12-13 13:10:00,268.47,268.8,268.35,268.8,7943.0,268.47,268.8,268.35,268.8,7943.0
2021-12-13 13:20:00,268.77,269.34,268.32,269.29,6721.0,268.77,269.34,268.32,269.29,6721.0
2021-12-13 13:30:00,269.25,269.49,269.0,269.46,7468.0,269.25,269.49,269.0,269.46,7468.0
2021-12-13 13:40:00,269.51,270.3,269.51,270.14,8669.0,269.51,270.3,269.51,270.14,8669.0
2021-12-13 13:50:00,270.46,270.78,270.25,270.5,5535.0,270.46,270.78,270.25,270.5,5535.0
2021-12-13 14:00:00,270.5,270.6,270.0,270.46,8249.0,270.5,270.6,270.0,270.46,8249.0
2021-12-13 14:10:00,270.5,270.87,270.36,270.73,10741.0,270.5,270.87,270.36,270.73,10741.0
2021-12-13 14:20:00,270.82,271.0,270.22,270.5,10479.0,270.82,271.0,270.22,270.5,10479.0
2021-12-13 14:30:00,270.5,270.5,270.05,270.21,6949.0,270.5,270.5,270.05,270.21,6949.0
2021-12-13 14:40:00,270.25,270.25,269.78,269.84,9358.0,270.25,270.25,269.78,269.84,9358.0
2021-12-13 14:50:00,269.75,270.13,269.75,270.05,12137.0,269.75,270.13,269.75,270.05,12137.0
2021-12-13 15:00:00,270.15,270.49,269.88,270.11,8010.0,270.15,270.49,269.88,270.11,8010.0
2021-12-13 15:10:00,270.19,270.79,270.0,270.13,12098.0,270.19,270.79,270.0,270.13,12098.0
2021-12-13 15:20:00,270.19,270.24,269.58,269.58,7178.0,270.19,270.24,269.58,269.58,7178.0
2021-12-13 15:30:00,269.64,270.36,269.64,270.11,7989.0,269.64,270.36,269.64,270.11,7989.0
2021-12-13 15:40:00,270.17,270.3,269.89,270.05,20559.0,270.17,270.3,269.89,270.05,20559.0
2021-12-13 15:50:00,269.89,270.03,268.42,268.88,80058.0,269.89,270.03,268.42,268.88,80058.0
2021-12-14 09:30:00,262.84,266.39,262.39,265.83,36830.0,262.84,266.39,262.39,265.83,36830.0
2021-12-14 09:40:00,266.03,267.43,265.99,267.35,24727.0,266.03,267.43,265.99,267.35,24727.0
2021-12-14 09:50:00,267.53,268.0,266.42,267.6,19416.0,267.53,268.0,266.42,267.6,19416.0
2021-12-14 10:00:00,267.39,268.79,266.45,267.72,14633.0,267.39,268.79,266.45,267.72,14633.0
2021-12-14 10:10:00,267.57,268.01,266.67,266.87,10361.0,267.57,268.01,266.67,266.87,10361.0
2021-12-14 10:20:00,266.99,267.89,266.17,267.37,7717.0,266.99,267.89,266.17,267.37,7717.0
2021-12-14 10:30:00,267.24,267.52,266.34,266.34,15829.0,267.24,267.52,266.34,266.34,15829.0
2021-12-14 10:40:00,266.23,266.57,264.98,265.05,9678.0,266.23,266.57,264.98,265.05,9678.0
2021-12-14 10:50:00,265.06,265.06,262.7,263.36,9873.0,265.06,265.06,262.7,263.36,9873.0
2021-12-14 11:00:00,263.46,263.85,262.35,263.13,16876.0,263.46,263.85,262.35,263.13,16876.0
2021-12-14 11:10:00,262.9,263.25,262.1,262.8,7918.0,262.9,263.25,262.1,262.8,7918.0
2021-12-14 11:20:00,263.1,263.82,262.63,263.79,8080.0,263.1,263.82,262.63,263.79,8080.0
2021-12-14 11:30:00,263.81,263.95,263.29,263.3,6605.0,263.81,263.95,263.29,263.3,6605.0
2021-12-14 11:40:00,263.36,263.39,262.6,262.87,4935.0,263.36,263.39,262.6,262.87,4935.0
2021-12-14 11:50:00,262.92,262.97,261.81,262.46,8504.0,262.92,262.97,261.81,262.46,8504.0
2021-12-14 12:00:00,262.45,262.74,261.6,262.5,6036.0,262.45,262.74,261.6,262.5,6036.0
2021-12-14 12:10:00,262.53,262.7,261.55,261.71,7493.0,262.53,262.7,261.55,261.71,7493.0
2021-12-14 12:20:00,261.81,262.11,261.7,262.1,9278.0,261.81,262.11,261.7,262.1,9278.0
2021-12-14 12:30:00,261.92,262.13,261.33,261.79,26107.0,261.92,262.13,261.33,261.79,26107.0
2021-12-14 12:40:00,261.81,262.08,261.58,261.82,6158.0,261.81,262.08,261.58,261.82,6158.0
2021-12-14 12:50:00,261.91,262.25,261.78,262.12,5654.0,261.91,262.25,261.78,262.12,5654.0
2021-12-14 13:00:00,262.13,262.57,261.85,262.54,5289.0,262.13,262.57,261.85,262.54,5289.0
2021-12-14 13:10:00,262.49,262.69,261.95,262.0,3443.0,262.49,262.69,261.95,262.0,3443.0
2021-12-14 13:20:00,262.01,262.27,261.33,262.25,5151.0,262.01,262.27,261.33,262.25,5151.0
2021-12-14 13:30:00,262.13,262.13,261.63,261.92,4982.0,262.13,262.13,261.63,261.92,4982.0
2021-12-14 13:40:00,261.98,262.08,261.15,261.15,2835.0,261.98,262.08,261.15,261.15,2835.0
2021-12-14 13:50:00,261.27,261.5,260.94,261.31,10867.0,261.27,261.5,260.94,261.31,10867.0
2021-12-14 14:00:00,261.25,262.01,261.18,262.01,8997.0,261.25,262.01,261.18,262.01,8997.0
2021-12-14 14:10:00,262.07,262.46,261.88,262.03,9894.0,262.07,262.46,261.88,262.03,9894.0
2021-12-14 14:20:00,262.11,262.33,261.76,261.87,7187.0,262.11,262.33,261.76,261.87,7187.0
2021-12-14 14:30:00,261.82,262.08,261.31,261.55,8307.0,261.82,262.08,261.31,261.55,8307.0
2021-12-14 14:40:00,261.5,262.67,261.5,262.47,9732.0,261.5,262.67,261.5,262.47,9732.0
2021-12-14 14:50:00,262.58,263.01,262.3,263.01,9444.0,262.58,263.01,262.3,263.01,9444.0
2021-12-14 15:00:00,263.01,264.47,263.01,264.47,10658.0,263.01,264.47,263.01,264.47,10658.0
2021-12-14 15:10:00,264.62,264.62,263.85,264.25,11139.0,264.62,264.62,263.85,264.25,11139.0
2021-12-14 15:20:00,264.27,264.27,263.57,263.95,5762.0,264.27,264.27,263.57,263.95,5762.0
2021-12-14 15:30:00,264.04,264.69,263.86,264.34,13145.0,264.04,264.69,263.86,264.34,13145.0
2021-12-14 15:40:00,264.34,264.39,263.08,263.3,25963.0,264.34,264.39,263.08,263.3,25963.0
2021-12-14 15:50:00,263.32,263.47,262.6,263.23,75440.0,263.32,263.47,262.6,263.23,75440.0
2021-12-15 09:30:00,262.68,265.46,262.67,264.59,28694.0,262.68,265.46,262.67,264.59,28694.0
2021-12-15 09:40:00,264.14,264.67,263.08,263.4,18660.0,264.14,264.67,263.08,263.4,18660.0
2021-12-15 09:50:00,263.68,264.63,263.01,263.54,8883.0,263.68,264.63,263.01,263.54,8883.0
2021-12-15 10:00:00,263.74,264.75,263.15,263.94,17506.0,263.74,264.75,263.15,263.94,17506.0
2021-12-15 10:10:00,264.27,265.74,264.0,264.99,17165.0,264.27,265.74,264.0,264.99,17165.0
2021-12-15 10:20:00,264.81,265.56,264.39,264.63,15902.0,264.81,265.56,264.39,264.63,15902.0
2021-12-15 10:30:00,264.44,265.74,264.44,265.74,7346.0,264.44,265.74,264.44,265.74,7346.0
2021-12-15 10:40:00,265.81,266.0,265.0,265.0,10603.0,265.81,266.0,265.0,265.0,10603.0
2021-12-15 10:50:00,264.98,265.49,264.72,265.0,10103.0,264.98,265.49,264.72,265.0,10103.0
2021-12-15 11:00:00,265.21,265.68,264.86,264.98,7115.0,265.21,265.68,264.86,264.98,7115.0
2021-12-15 11:10:00,264.85,265.47,264.64,264.84,7876.0,264.85,265.47,264.64,264.84,7876.0
2021-12-15 11:20:00,264.66,265.53,264.65,265.06,9966.0,264.66,265.53,264.65,265.06,9966.0
2021-12-15 11:30:00,265.03,265.15,264.25,265.02,8784.0,265.03,265.15,264.25,265.02,8784.0
2021-12-15 11:40:00,264.89,265.15,263.51,264.11,20132.0,264.89,265.15,263.51,264.11,20132.0
2021-12-15 11:50:00,264.04,264.27,263.44,263.87,13290.0,264.04,264.27,263.44,263.87,13290.0
2021-12-15 12:00:00,263.85,264.11,263.33,263.78,18574.0,263.85,264.11,263.33,263.78,18574.0
2021-12-15 12:10:00,263.9,264.52,263.84,264.21,11042.0,263.9,264.52,263.84,264.21,11042.0
2021-12-15 12:20:00,264.29,265.54,264.2,265.54,11553.0,264.29,265.54,264.2,265.54,11553.0
2021-12-15 12:30:00,265.57,266.06,265.37,265.65,39451.0,265.57,266.06,265.37,265.65,39451.0
2021-12-15 12:40:00,265.66,265.66,264.73,265.25,6991.0,265.66,265.66,264.73,265.25,6991.0
2021-12-15 12:50:00,265.28,265.45,265.01,265.23,7427.0,265.28,265.45,265.01,265.23,7427.0
2021-12-15 13:00:00,265.22,265.82,265.22,265.7,9810.0,265.22,265.82,265.22,265.7,9810.0
2021-12-15 13:10:00,265.66,265.91,265.28,265.81,27411.0,265.66,265.91,265.28,265.81,27411.0
2021-12-15 13:20:00,265.75,265.89,265.51,265.76,17811.0,265.75,265.89,265.51,265.76,17811.0
2021-12-15 13:30:00,265.84,266.66,265.72,266.48,9708.0,265.84,266.66,265.72,266.48,9708.0
2021-12-15 13:40:00,266.44,266.62,266.14,266.62,6567.0,266.44,266.62,266.14,266.62,6567.0
2021-12-15 13:50:00,266.54,268.12,266.54,268.12,12885.0,266.54,268.12,266.54,268.12,12885.0
2021-12-15 14:00:00,267.99,270.0,266.4,269.19,38986.0,267.99,270.0,266.4,269.19,38986.0
2021-12-15 14:10:00,268.96,270.0,268.78,270.0,65938.0,268.96,270.0,268.78,270.0,65938.0
2021-12-15 14:20:00,269.86,270.0,267.34,267.87,31039.0,269.86,270.0,267.34,267.87,31039.0
2021-12-15 14:30:00,267.85,268.42,267.0,267.96,15071.0,267.85,268.42,267.0,267.96,15071.0
2021-12-15 14:40:00,267.8,268.51,267.22,267.94,13492.0,267.8,268.51,267.22,267.94,13492.0
2021-12-15 14:50:00,267.87,269.53,267.78,268.33,16060.0,267.87,269.53,267.78,268.33,16060.0
2021-12-15 15:00:00,268.57,270.1,268.54,270.0,46957.0,268.57,270.1,268.54,270.0,46957.0
2021-12-15 15:10:00,269.91,271.06,269.59,270.96,37930.0,269.91,271.06,269.59,270.96,37930.0
2021-12-15 15:20:00,270.99,271.35,270.21,271.1,38361.0,270.99,271.35,270.21,271.1,38361.0
2021-12-15 15:30:00,271.16,271.64,270.84,271.56,44647.0,271.16,271.64,270.84,271.56,44647.0
2021-12-15 15:40:00,271.58,271.58,270.15,270.15,54823.0,271.58,271.58,270.15,270.15,54823.0
2021-12-15 15:50:00,270.46,272.07,270.45,271.73,171623.0,270.46,272.07,270.45,271.73,171623.0
2021-12-16 09:30:00,273.4,277.53,273.36,274.2,98334.0,273.4,277.53,273.36,274.2,98334.0
2021-12-16 09:40:00,274.43,277.51,273.47,277.47,19918.0,274.43,277.51,273.47,277.47,19918.0
2021-12-16 09:50:00,277.41,277.41,275.45,275.9,25202.0,277.41,277.41,275.45,275.9,25202.0
2021-12-16 10:00:00,276.02,276.14,272.92,273.21,32117.0,276.02,276.14,272.92,273.21,32117.0
2021-12-16 10:10:00,273.1,273.58,272.35,273.56,24514.0,273.1,273.58,272.35,273.56,24514.0
2021-12-16 10:20:00,273.56,274.44,272.93,274.32,13594.0,273.56,274.44,272.93,274.32,13594.0
2021-12-16 10:30:00,274.49,274.84,273.71,273.94,18060.0,274.49,274.84,273.71,273.94,18060.0
2021-12-16 10:40:00,273.89,274.31,273.3,274.07,26177.0,273.89,274.31,273.3,274.07,26177.0
2021-12-16 10:50:00,274.09,274.56,273.36,273.82,21400.0,274.09,274.56,273.36,273.82,21400.0
2021-12-16 11:00:00,273.83,274.04,271.86,272.17,76364.0,273.83,274.04,271.86,272.17,76364.0
2021-12-16 11:10:00,272.22,272.22,270.51,271.16,15646.0,272.22,272.22,270.51,271.16,15646.0
2021-12-16 11:20:00,271.57,272.25,271.44,272.25,15984.0,271.57,272.25,271.44,272.25,15984.0
2021-12-16 11:30:00,272.15,272.15,270.3,270.61,16283.0,272.15,272.15,270.3,270.61,16283.0
2021-12-16 11:40:00,270.6,271.63,270.5,270.85,20159.0,270.6,271.63,270.5,270.85,20159.0
2021-12-16 11:50:00,270.85,271.11,269.84,270.21,15038.0,270.85,271.11,269.84,270.21,15038.0
2021-12-16 12:00:00,270.19,270.83,269.78,270.07,18432.0,270.19,270.83,269.78,270.07,18432.0
2021-12-16 12:10:00,270.09,270.62,269.98,270.2,12788.0,270.09,270.62,269.98,270.2,12788.0
2021-12-16 12:20:00,270.21,271.01,269.99,270.17,16272.0,270.21,271.01,269.99,270.17,16272.0
2021-12-16 12:30:00,270.16,270.48,269.65,269.83,13948.0,270.16,270.48,269.65,269.83,13948.0
2021-12-16 12:40:00,269.93,270.39,269.28,270.12,19324.0,269.93,270.39,269.28,270.12,19324.0
2021-12-16 12:50:00,270.03,270.41,269.32,269.32,9425.0,270.03,270.41,269.32,269.32,9425.0
2021-12-16 13:00:00,269.32,270.64,269.28,270.64,16303.0,269.32,270.64,269.28,270.64,16303.0
2021-12-16 13:10:00,270.75,271.62,270.54,271.6,20382.0,270.75,271.62,270.54,271.6,20382.0
2021-12-16 13:20:00,271.53,272.27,271.09,271.73,23568.0,271.53,272.27,271.09,271.73,23568.0
2021-12-16 13:30:00,271.65,272.17,271.31,272.14,21892.0,271.65,272.17,271.31,272.14,21892.0
2021-12-16 13:40:00,272.03,272.9,271.56,272.68,20388.0,272.03,272.9,271.56,272.68,20388.0
2021-12-16 13:50:00,272.71,272.77,271.47,271.61,15631.0,272.71,272.77,271.47,271.61,15631.0
2021-12-16 14:00:00,271.65,271.8,270.5,271.29,34433.0,271.65,271.8,270.5,271.29,34433.0
2021-12-16 14:10:00,271.37,271.47,269.25,270.25,35224.0,271.37,271.47,269.25,270.25,35224.0
2021-12-16 14:20:00,270.15,270.16,269.03,269.8,7847.0,270.15,270.16,269.03,269.8,7847.0
2021-12-16 14:30:00,269.9,270.15,269.65,270.0,13760.0,269.9,270.15,269.65,270.0,13760.0
2021-12-16 14:40:00,269.9,270.04,268.71,268.71,19530.0,269.9,270.04,268.71,268.71,19530.0
2021-12-16 14:50:00,268.92,269.3,268.62,269.15,16263.0,268.92,269.3,268.62,269.15,16263.0
2021-12-16 15:00:00,269.36,270.02,268.52,268.52,28457.0,269.36,270.02,268.52,268.52,28457.0
2021-12-16 15:10:00,268.44,270.0,268.44,269.84,16776.0,268.44,270.0,268.44,269.84,16776.0
2021-12-16 15:20:00,269.84,270.43,269.45,270.07,28910.0,269.84,270.43,269.45,270.07,28910.0
2021-12-16 15:30:00,270.04,270.48,269.36,269.9,31707.0,270.04,270.48,269.36,269.9,31707.0
2021-12-16 15:40:00,269.77,270.17,268.84,268.84,31492.0,269.77,270.17,268.84,268.84,31492.0
2021-12-16 15:50:00,268.85,270.05,268.76,269.57,78917.0,268.85,270.05,268.76,269.57,78917.0
2021-12-17 09:30:00,269.62,270.95,268.15,269.09,214954.0,269.62,270.95,268.15,269.09,214954.0
2021-12-17 09:40:00,269.1,271.12,267.83,271.01,34495.0,269.1,271.12,267.83,271.01,34495.0
2021-12-17 09:50:00,271.02,271.8,270.14,271.13,55660.0,271.02,271.8,270.14,271.13,55660.0
2021-12-17 10:00:00,271.4,271.78,270.19,271.45,17465.0,271.4,271.78,270.19,271.45,17465.0
2021-12-17 10:10:00,271.25,271.41,270.04,270.52,8303.0,271.25,271.41,270.04,270.52,8303.0
2021-12-17 10:20:00,270.38,272.64,269.18,272.63,8413.0,270.38,272.64,269.18,272.63,8413.0
2021-12-17 10:30:00,272.4,275.6,271.96,275.59,23780.0,272.4,275.6,271.96,275.59,23780.0
2021-12-17 10:40:00,275.52,277.01,275.15,277.01,21645.0,275.52,277.01,275.15,277.01,21645.0
2021-12-17 10:50:00,277.0,277.52,276.46,277.52,23930.0,277.0,277.52,276.46,277.52,23930.0
2021-12-17 11:00:00,277.56,277.94,276.39,276.55,33983.0,277.56,277.94,276.39,276.55,33983.0
2021-12-17 11:10:00,276.65,277.85,276.21,276.36,18805.0,276.65,277.85,276.21,276.36,18805.0
2021-12-17 11:20:00,276.46,276.55,275.95,276.43,14598.0,276.46,276.55,275.95,276.43,14598.0
2021-12-17 11:30:00,276.81,276.89,274.81,275.18,12313.0,276.81,276.89,274.81,275.18,12313.0
2021-12-17 11:40:00,275.09,275.12,273.87,273.88,11287.0,275.09,275.12,273.87,273.88,11287.0
2021-12-17 11:50:00,273.96,275.26,273.96,275.26,9532.0,273.96,275.26,273.96,275.26,9532.0
2021-12-17 12:00:00,275.23,275.23,273.97,274.47,12851.0,275.23,275.23,273.97,274.47,12851.0
2021-12-17 12:10:00,274.7,275.9,274.51,275.9,10978.0,274.7,275.9,274.51,275.9,10978.0
2021-12-17 12:20:00,275.87,276.31,275.49,276.14,9597.0,275.87,276.31,275.49,276.14,9597.0
2021-12-17 12:30:00,276.34,277.26,276.29,276.72,11674.0,276.34,277.26,276.29,276.72,11674.0
2021-12-17 12:40:00,276.65,276.84,275.63,275.85,8626.0,276.65,276.84,275.63,275.85,8626.0
2021-12-17 12:50:00,276.01,276.3,275.23,275.96,12457.0,276.01,276.3,275.23,275.96,12457.0
2021-12-17 13:00:00,276.02,276.48,275.58,275.74,11184.0,276.02,276.48,275.58,275.74,11184.0
2021-12-17 13:10:00,275.66,276.47,275.66,276.18,13821.0,275.66,276.47,275.66,276.18,13821.0
2021-12-17 13:20:00,276.34,277.8,276.27,277.8,26207.0,276.34,277.8,276.27,277.8,26207.0
2021-12-17 13:30:00,277.72,277.79,277.11,277.12,7365.0,277.72,277.79,277.11,277.12,7365.0
2021-12-17 13:40:00,277.1,277.86,276.75,277.76,9572.0,277.1,277.86,276.75,277.76,9572.0
2021-12-17 13:50:00,277.75,277.89,277.3,277.77,10747.0,277.75,277.89,277.3,277.77,10747.0
2021-12-17 14:00:00,277.7,277.8,277.22,277.61,9636.0,277.7,277.8,277.22,277.61,9636.0
2021-12-17 14:10:00,277.6,278.82,277.6,278.67,15700.0,277.6,278.82,277.6,278.67,15700.0
2021-12-17 14:20:00,278.7,278.87,277.71,277.96,15056.0,278.7,278.87,277.71,277.96,15056.0
2021-12-17 14:30:00,277.88,278.62,277.88,278.48,7405.0,277.88,278.62,277.88,278.48,7405.0
2021-12-17 14:40:00,278.5,279.31,278.42,279.09,7435.0,278.5,279.31,278.42,279.09,7435.0
2021-12-17 14:50:00,279.15,279.23,278.33,278.78,10092.0,279.15,279.23,278.33,278.78,10092.0
2021-12-17 15:00:00,278.67,279.7,278.62,279.5,15893.0,278.67,279.7,278.62,279.5,15893.0
2021-12-17 15:10:00,279.39,279.39,278.21,278.56,15716.0,279.39,279.39,278.21,278.56,15716.0
2021-12-17 15:20:00,278.56,279.12,277.93,278.02,9334.0,278.56,279.12,277.93,278.02,9334.0
2021-12-17 15:30:00,278.11,278.11,276.72,277.07,22419.0,278.11,278.11,276.72,277.07,22419.0
2021-12-17 15:40:00,277.06,277.16,276.1,276.23,23772.0,277.06,277.16,276.1,276.23,23772.0
2021-12-17 15:50:00,276.23,278.59,276.09,277.66,142227.0,276.23,278.59,276.09,277.66,142227.0
2021-12-20 09:30:00,270.25,271.43,268.04,271.18,72656.0,270.25,271.43,268.04,271.18,72656.0
2021-12-20 09:40:00,271.14,272.0,269.65,270.12,25775.0,271.14,272.0,269.65,270.12,25775.0
2021-12-20 09:50:00,269.83,272.9,269.02,272.9,45468.0,269.83,272.9,269.02,272.9,45468.0
2021-12-20 10:00:00,272.3,272.44,270.0,270.11,25979.0,272.3,272.44,270.0,270.11,25979.0
2021-12-20 10:10:00,270.24,270.65,269.18,270.0,23781.0,270.24,270.65,269.18,270.0,23781.0
2021-12-20 10:20:00,269.92,270.62,269.61,270.29,21526.0,269.92,270.62,269.61,270.29,21526.0
2021-12-20 10:30:00,270.12,270.12,268.8,269.5,19920.0,270.12,270.12,268.8,269.5,19920.0
2021-12-20 10:40:00,269.49,269.69,268.57,268.8,20738.0,269.49,269.69,268.57,268.8,20738.0
2021-12-20 10:50:00,268.96,269.19,268.3,268.74,31923.0,268.96,269.19,268.3,268.74,31923.0
2021-12-20 11:00:00,268.75,269.2,268.29,269.05,19452.0,268.75,269.2,268.29,269.05,19452.0
2021-12-20 11:10:00,268.97,270.31,268.77,270.02,17723.0,268.97,270.31,268.77,270.02,17723.0
2021-12-20 11:20:00,270.33,271.35,270.02,271.26,28620.0,270.33,271.35,270.02,271.26,28620.0
2021-12-20 11:30:00,271.23,272.44,271.17,272.44,25171.0,271.23,272.44,271.17,272.44,25171.0
2021-12-20 11:40:00,272.11,273.3,272.11,273.08,12441.0,272.11,273.3,272.11,273.08,12441.0
2021-12-20 11:50:00,273.15,274.26,272.96,274.12,36018.0,273.15,274.26,272.96,274.12,36018.0
2021-12-20 12:00:00,274.17,274.6,273.43,273.44,12340.0,274.17,274.6,273.43,273.44,12340.0
2021-12-20 12:10:00,273.27,273.5,272.31,273.02,6654.0,273.27,273.5,272.31,273.02,6654.0
2021-12-20 12:20:00,273.31,273.31,272.44,272.5,7615.0,273.31,273.31,272.44,272.5,7615.0
2021-12-20 12:30:00,272.3,272.32,271.74,272.19,8123.0,272.3,272.32,271.74,272.19,8123.0
2021-12-20 12:40:00,272.15,272.4,272.02,272.19,7469.0,272.15,272.4,272.02,272.19,7469.0
2021-12-20 12:50:00,272.25,272.5,271.79,271.97,11798.0,272.25,272.5,271.79,271.97,11798.0
2021-12-20 13:00:00,272.03,272.07,271.54,272.07,8660.0,272.03,272.07,271.54,272.07,8660.0
2021-12-20 13:10:00,272.08,272.86,272.08,272.61,8102.0,272.08,272.86,272.08,272.61,8102.0
2021-12-20 13:20:00,272.53,272.73,272.42,272.73,7127.0,272.53,272.73,272.42,272.73,7127.0
2021-12-20 13:30:00,272.71,273.59,272.53,273.59,10798.0,272.71,273.59,272.53,273.59,10798.0
2021-12-20 13:40:00,273.69,274.24,273.56,273.82,12307.0,273.69,274.24,273.56,273.82,12307.0
2021-12-20 13:50:00,273.83,273.86,272.95,273.57,11058.0,273.83,273.86,272.95,273.57,11058.0
2021-12-20 14:00:00,273.69,274.41,273.68,274.33,10421.0,273.69,274.41,273.68,274.33,10421.0
2021-12-20 14:10:00,274.31,274.79,274.1,274.65,13985.0,274.31,274.79,274.1,274.65,13985.0
2021-12-20 14:20:00,274.63,274.86,273.94,274.19,10234.0,274.63,274.86,273.94,274.19,10234.0
2021-12-20 14:30:00,274.19,275.33,274.06,275.32,18960.0,274.19,275.33,274.06,275.32,18960.0
2021-12-20 14:40:00,275.24,275.42,274.84,275.0,13108.0,275.24,275.42,274.84,275.0,13108.0
2021-12-20 14:50:00,275.08,276.36,275.08,275.61,15296.0,275.08,276.36,275.08,275.61,15296.0
2021-12-20 15:00:00,275.74,276.28,275.63,275.82,18712.0,275.74,276.28,275.63,275.82,18712.0
2021-12-20 15:10:00,275.83,276.75,275.83,276.64,15343.0,275.83,276.75,275.83,276.64,15343.0
2021-12-20 15:20:00,276.73,276.82,275.79,276.08,12856.0,276.73,276.82,275.79,276.08,12856.0
2021-12-20 15:30:00,276.09,276.09,275.18,275.54,14893.0,276.09,276.09,275.18,275.54,14893.0
2021-12-20 15:40:00,275.61,275.95,275.04,275.04,23934.0,275.61,275.95,275.04,275.04,23934.0
2021-12-20 15:50:00,275.17,275.86,274.96,275.38,65391.0,275.17,275.86,274.96,275.38,65391.0
2021-12-21 09:30:00,278.94,279.84,277.47,277.47,25707.0,278.94,279.84,277.47,277.47,25707.0
2021-12-21 09:40:00,277.47,277.5,273.75,273.91,14985.0,277.47,277.5,273.75,273.91,14985.0
2021-12-21 09:50:00,273.99,276.68,273.73,274.12,27864.0,273.99,276.68,273.73,274.12,27864.0
2021-12-21 10:00:00,274.0,274.57,273.5,273.91,34327.0,274.0,274.57,273.5,273.91,34327.0
2021-12-21 10:10:00,273.77,275.94,272.99,275.94,8080.0,273.77,275.94,272.99,275.94,8080.0
2021-12-21 10:20:00,275.73,275.87,273.92,274.33,9157.0,275.73,275.87,273.92,274.33,9157.0
2021-12-21 10:30:00,274.71,274.81,273.9,274.55,12250.0,274.71,274.81,273.9,274.55,12250.0
2021-12-21 10:40:00,274.68,275.69,274.61,275.49,8171.0,274.68,275.69,274.61,275.49,8171.0
2021-12-21 10:50:00,275.11,275.89,275.1,275.86,5398.0,275.11,275.89,275.1,275.86,5398.0
2021-12-21 11:00:00,275.61,276.78,275.61,276.69,7260.0,275.61,276.78,275.61,276.69,7260.0
2021-12-21 11:10:00,276.69,277.57,276.4,276.88,7580.0,276.69,277.57,276.4,276.88,7580.0
2021-12-21 11:20:00,276.95,276.95,276.07,276.09,4812.0,276.95,276.95,276.07,276.09,4812.0
2021-12-21 11:30:00,276.23,277.05,276.15,277.05,3110.0,276.23,277.05,276.15,277.05,3110.0
2021-12-21 11:40:00,277.06,277.41,276.9,277.23,9272.0,277.06,277.41,276.9,277.23,9272.0
2021-12-21 11:50:00,277.2,277.56,277.01,277.56,9104.0,277.2,277.56,277.01,277.56,9104.0
2021-12-21 12:00:00,277.61,278.11,277.26,278.04,7974.0,277.61,278.11,277.26,278.04,7974.0
2021-12-21 12:10:00,278.05,278.73,278.04,278.44,5767.0,278.05,278.73,278.04,278.44,5767.0
2021-12-21 12:20:00,278.48,278.78,278.3,278.63,6359.0,278.48,278.78,278.3,278.63,6359.0
2021-12-21 12:30:00,278.63,279.33,278.63,279.13,8228.0,278.63,279.33,278.63,279.13,8228.0
2021-12-21 12:40:00,279.13,279.33,278.72,279.17,7966.0,279.13,279.33,278.72,279.17,7966.0
2021-12-21 12:50:00,279.2,279.61,279.13,279.61,6425.0,279.2,279.61,279.13,279.61,6425.0
2021-12-21 13:00:00,279.61,279.61,278.95,279.34,4872.0,279.61,279.61,278.95,279.34,4872.0
2021-12-21 13:10:00,279.26,279.6,278.9,279.59,7530.0,279.26,279.6,278.9,279.59,7530.0
2021-12-21 13:20:00,279.63,280.62,279.63,280.56,12568.0,279.63,280.62,279.63,280.56,12568.0
2021-12-21 13:30:00,280.58,281.63,280.57,281.42,12472.0,280.58,281.63,280.57,281.42,12472.0
2021-12-21 13:40:00,281.34,281.93,281.25,281.93,12114.0,281.34,281.93,281.25,281.93,12114.0
2021-12-21 13:50:00,282.0,282.12,281.45,281.63,11505.0,282.0,282.12,281.45,281.63,11505.0
2021-12-21 14:00:00,281.76,282.0,281.38,281.53,7527.0,281.76,282.0,281.38,281.53,7527.0
2021-12-21 14:10:00,281.43,281.51,280.92,281.42,8531.0,281.43,281.51,280.92,281.42,8531.0
2021-12-21 14:20:00,281.43,281.44,280.8,280.97,7894.0,281.43,281.44,280.8,280.97,7894.0
2021-12-21 14:30:00,281.06,281.22,280.32,280.32,6620.0,281.06,281.22,280.32,280.32,6620.0
2021-12-21 14:40:00,280.43,281.14,280.31,280.76,8922.0,280.43,281.14,280.31,280.76,8922.0
2021-12-21 14:50:00,280.97,281.5,280.9,281.5,7706.0,280.97,281.5,280.9,281.5,7706.0
2021-12-21 15:00:00,281.52,282.03,281.01,281.01,8061.0,281.52,282.03,281.01,281.01,8061.0
2021-12-21 15:10:00,281.1,281.14,280.25,280.25,5834.0,281.1,281.14,280.25,280.25,5834.0
2021-12-21 15:20:00,280.24,280.24,279.38,279.83,9371.0,280.24,280.24,279.38,279.83,9371.0
2021-12-21 15:30:00,279.83,280.27,279.45,279.45,12722.0,279.83,280.27,279.45,279.45,12722.0
2021-12-21 15:40:00,279.37,279.59,278.82,279.22,36941.0,279.37,279.59,278.82,279.22,36941.0
2021-12-21 15:50:00,279.34,280.81,279.31,280.34,89754.0,279.34,280.81,279.31,280.34,89754.0
2021-12-22 09:30:00,280.65,283.28,280.5,282.25,31119.0,280.65,283.28,280.5,282.25,31119.0
2021-12-22 09:40:00,281.93,283.17,281.0,282.48,14586.0,281.93,283.17,281.0,282.48,14586.0
2021-12-22 09:50:00,282.44,282.69,280.04,280.26,18429.0,282.44,282.69,280.04,280.26,18429.0
2021-12-22 10:00:00,280.28,281.08,279.0,280.35,14361.0,280.28,281.08,279.0,280.35,14361.0
2021-12-22 10:10:00,280.67,282.0,280.66,281.57,7248.0,280.67,282.0,280.66,281.57,7248.0
2021-12-22 10:20:00,281.87,282.0,280.67,280.67,8674.0,281.87,282.0,280.67,280.67,8674.0
2021-12-22 10:30:00,280.87,282.9,280.87,282.9,7908.0,280.87,282.9,280.87,282.9,7908.0
2021-12-22 10:40:00,282.75,282.98,281.95,282.07,6473.0,282.75,282.98,281.95,282.07,6473.0
2021-12-22 10:50:00,281.92,282.49,281.53,282.38,12641.0,281.92,282.49,281.53,282.38,12641.0
2021-12-22 11:00:00,282.48,282.61,281.84,282.35,6030.0,282.48,282.61,281.84,282.35,6030.0
2021-12-22 11:10:00,282.17,282.7,282.17,282.28,3420.0,282.17,282.7,282.17,282.28,3420.0
2021-12-22 11:20:00,282.44,283.2,282.41,283.2,13099.0,282.44,283.2,282.41,283.2,13099.0
2021-12-22 11:30:00,283.28,283.28,282.55,283.08,11770.0,283.28,283.28,282.55,283.08,11770.0
2021-12-22 11:40:00,283.22,283.85,283.22,283.75,7595.0,283.22,283.85,283.22,283.75,7595.0
2021-12-22 11:50:00,283.82,284.16,283.52,284.04,5500.0,283.82,284.16,283.52,284.04,5500.0
2021-12-22 12:00:00,284.15,284.23,283.41,283.56,8122.0,284.15,284.23,283.41,283.56,8122.0
2021-12-22 12:10:00,283.35,284.2,283.11,283.74,18169.0,283.35,284.2,283.11,283.74,18169.0
2021-12-22 12:20:00,283.66,283.93,283.38,283.63,11950.0,283.66,283.93,283.38,283.63,11950.0
2021-12-22 12:30:00,283.68,284.29,283.59,283.59,7418.0,283.68,284.29,283.59,283.59,7418.0
2021-12-22 12:40:00,283.7,284.33,283.58,284.18,4379.0,283.7,284.33,283.58,284.18,4379.0
2021-12-22 12:50:00,284.18,284.52,284.05,284.13,4998.0,284.18,284.52,284.05,284.13,4998.0
2021-12-22 13:00:00,284.07,284.49,283.67,284.18,10208.0,284.07,284.49,283.67,284.18,10208.0
2021-12-22 13:10:00,284.17,284.27,283.78,283.93,12301.0,284.17,284.27,283.78,283.93,12301.0
2021-12-22 13:20:00,283.91,283.94,283.38,283.41,4248.0,283.91,283.94,283.38,283.41,4248.0
2021-12-22 13:30:00,283.55,283.9,283.33,283.51,9185.0,283.55,283.9,283.33,283.51,9185.0
2021-12-22 13:40:00,283.54,283.57,282.76,283.0,7254.0,283.54,283.57,282.76,283.0,7254.0
2021-12-22 13:50:00,282.71,283.11,282.36,282.96,5041.0,282.71,283.11,282.36,282.96,5041.0
2021-12-22 14:00:00,283.05,283.17,282.39,282.58,9708.0,283.05,283.17,282.39,282.58,9708.0
2021-12-22 14:10:00,282.41,282.45,281.96,282.35,14321.0,282.41,282.45,281.96,282.35,14321.0
2021-12-22 14:20:00,282.35,282.46,281.6,281.7,4211.0,282.35,282.46,281.6,281.7,4211.0
2021-12-22 14:30:00,281.95,282.43,281.95,282.23,4411.0,281.95,282.43,281.95,282.23,4411.0
2021-12-22 14:40:00,282.15,282.53,282.09,282.26,7891.0,282.15,282.53,282.09,282.26,7891.0
2021-12-22 14:50:00,282.25,282.43,282.11,282.41,4800.0,282.25,282.43,282.11,282.41,4800.0
2021-12-22 15:00:00,282.44,282.64,282.38,282.41,7778.0,282.44,282.64,282.38,282.41,7778.0
2021-12-22 15:10:00,282.44,282.55,281.78,281.78,10001.0,282.44,282.55,281.78,281.78,10001.0
2021-12-22 15:20:00,281.83,282.27,281.62,282.03,7719.0,281.83,282.27,281.62,282.03,7719.0
2021-12-22 15:30:00,282.04,282.26,281.48,282.2,12031.0,282.04,282.26,281.48,282.2,12031.0
2021-12-22 15:40:00,282.05,282.05,281.56,281.69,19566.0,282.05,282.05,281.56,281.69,19566.0
2021-12-22 15:50:00,281.76,282.87,281.47,282.76,71245.0,281.76,282.87,281.47,282.76,71245.0
2021-12-23 09:30:00,282.13,282.95,281.79,282.64,21135.0,282.13,282.95,281.79,282.64,21135.0
2021-12-23 09:40:00,282.38,283.33,281.64,282.21,7600.0,282.38,283.33,281.64,282.21,7600.0
2021-12-23 09:50:00,282.26,282.4,281.19,281.74,18787.0,282.26,282.4,281.19,281.74,18787.0
2021-12-23 10:00:00,281.93,281.93,280.28,280.49,7394.0,281.93,281.93,280.28,280.49,7394.0
2021-12-23 10:10:00,280.63,281.94,280.2,281.94,6008.0,280.63,281.94,280.2,281.94,6008.0
2021-12-23 10:20:00,281.94,282.59,281.69,282.48,6164.0,281.94,282.59,281.69,282.48,6164.0
2021-12-23 10:30:00,282.62,283.19,282.11,282.72,7517.0,282.62,283.19,282.11,282.72,7517.0
2021-12-23 10:40:00,282.71,283.52,282.42,283.38,30419.0,282.71,283.52,282.42,283.38,30419.0
2021-12-23 10:50:00,283.43,283.48,282.6,282.69,10578.0,283.43,283.48,282.6,282.69,10578.0
2021-12-23 11:00:00,282.78,282.9,281.98,282.06,10564.0,282.78,282.9,281.98,282.06,10564.0
2021-12-23 11:10:00,282.15,282.17,281.54,282.07,8907.0,282.15,282.17,281.54,282.07,8907.0
2021-12-23 11:20:00,282.08,282.46,281.86,282.1,7020.0,282.08,282.46,281.86,282.1,7020.0
2021-12-23 11:30:00,282.1,282.41,282.04,282.08,10261.0,282.1,282.41,282.04,282.08,10261.0
2021-12-23 11:40:00,282.19,282.19,281.8,281.99,8591.0,282.19,282.19,281.8,281.99,8591.0
2021-12-23 11:50:00,281.99,282.42,281.92,282.2,7927.0,281.99,282.42,281.92,282.2,7927.0
2021-12-23 12:00:00,282.11,282.11,281.78,281.82,3500.0,282.11,282.11,281.78,281.82,3500.0
2021-12-23 12:10:00,281.87,281.87,281.08,281.27,6886.0,281.87,281.87,281.08,281.27,6886.0
2021-12-23 12:20:00,281.37,281.38,281.01,281.2,10204.0,281.37,281.38,281.01,281.2,10204.0
2021-12-23 12:30:00,281.19,281.42,281.01,281.38,10707.0,281.19,281.42,281.01,281.38,10707.0
2021-12-23 12:40:00,281.42,281.73,281.32,281.58,6315.0,281.42,281.73,281.32,281.58,6315.0
2021-12-23 12:50:00,281.58,283.2,281.58,282.98,11262.0,281.58,283.2,281.58,282.98,11262.0
2021-12-23 13:00:00,282.91,282.97,282.24,282.34,5812.0,282.91,282.97,282.24,282.34,5812.0
2021-12-23 13:10:00,282.34,282.34,281.87,281.97,8901.0,282.34,282.34,281.87,281.97,8901.0
2021-12-23 13:20:00,281.96,282.4,281.56,282.19,20949.0,281.96,282.4,281.56,282.19,20949.0
2021-12-23 13:30:00,282.16,282.49,282.09,282.2,7122.0,282.16,282.49,282.09,282.2,7122.0
2021-12-23 13:40:00,282.07,282.44,282.03,282.43,12295.0,282.07,282.44,282.03,282.43,12295.0
2021-12-23 13:50:00,282.43,282.7,282.39,282.61,6499.0,282.43,282.7,282.39,282.61,6499.0
2021-12-23 14:00:00,282.71,282.9,282.32,282.37,7828.0,282.71,282.9,282.32,282.37,7828.0
2021-12-23 14:10:00,282.4,282.51,281.85,282.2,8241.0,282.4,282.51,281.85,282.2,8241.0
2021-12-23 14:20:00,282.19,282.4,282.09,282.36,8119.0,282.19,282.4,282.09,282.36,8119.0
2021-12-23 14:30:00,282.42,282.75,282.02,282.07,11674.0,282.42,282.75,282.02,282.07,11674.0
2021-12-23 14:40:00,282.02,282.4,282.02,282.12,12421.0,282.02,282.4,282.02,282.12,12421.0
2021-12-23 14:50:00,282.02,282.11,281.72,282.02,5805.0,282.02,282.11,281.72,282.02,5805.0
2021-12-23 15:00:00,281.87,281.87,281.36,281.56,9446.0,281.87,281.87,281.36,281.56,9446.0
2021-12-23 15:10:00,281.6,282.03,281.55,281.98,20393.0,281.6,282.03,281.55,281.98,20393.0
2021-12-23 15:20:00,282.0,282.01,281.57,281.64,12368.0,282.0,282.01,281.57,281.64,12368.0
2021-12-23 15:30:00,281.67,281.67,280.8,281.16,23403.0,281.67,281.67,280.8,281.16,23403.0
2021-12-23 15:40:00,281.1,281.75,281.07,281.36,25824.0,281.1,281.75,281.07,281.36,25824.0
2021-12-23 15:50:00,281.44,281.8,280.85,280.87,109426.0,281.44,281.8,280.85,280.87,109426.0
2021-12-27 09:30:00,282.95,285.38,282.42,282.59,35310.0,282.95,285.38,282.42,282.59,35310.0
2021-12-27 09:40:00,282.29,282.59,281.26,281.37,4249.0,282.29,282.59,281.26,281.37,4249.0
2021-12-27 09:50:00,281.63,282.64,281.51,282.64,4527.0,281.63,282.64,281.51,282.64,4527.0
2021-12-27 10:00:00,282.77,283.7,282.62,283.53,7755.0,282.77,283.7,282.62,283.53,7755.0
2021-12-27 10:10:00,283.57,283.64,282.29,282.35,7290.0,283.57,283.64,282.29,282.35,7290.0
2021-12-27 10:20:00,282.57,282.92,282.51,282.6,6058.0,282.57,282.92,282.51,282.6,6058.0
2021-12-27 10:30:00,282.66,282.99,282.36,282.44,5966.0,282.66,282.99,282.36,282.44,5966.0
2021-12-27 10:40:00,282.32,282.66,281.72,281.95,10766.0,282.32,282.66,281.72,281.95,10766.0
2021-12-27 10:50:00,282.14,282.9,282.14,282.68,3612.0,282.14,282.9,282.14,282.68,3612.0
2021-12-27 11:00:00,282.82,283.55,282.65,282.91,5290.0,282.82,283.55,282.65,282.91,5290.0
2021-12-27 11:10:00,282.89,283.67,282.62,282.65,8619.0,282.89,283.67,282.62,282.65,8619.0
2021-12-27 11:20:00,282.65,283.0,282.42,282.8,4861.0,282.65,283.0,282.42,282.8,4861.0
2021-12-27 11:30:00,282.75,283.12,282.49,283.0,5610.0,282.75,283.12,282.49,283.0,5610.0
2021-12-27 11:40:00,283.02,283.08,282.7,282.85,4221.0,283.02,283.08,282.7,282.85,4221.0
2021-12-27 11:50:00,282.82,282.82,282.54,282.73,2663.0,282.82,282.82,282.54,282.73,2663.0
2021-12-27 12:00:00,282.73,282.91,282.66,282.78,3937.0,282.73,282.91,282.66,282.78,3937.0
2021-12-27 12:10:00,282.78,282.89,282.46,282.81,4277.0,282.78,282.89,282.46,282.81,4277.0
2021-12-27 12:20:00,282.82,282.82,281.96,282.05,8579.0,282.82,282.82,281.96,282.05,8579.0
2021-12-27 12:30:00,282.16,282.2,281.53,281.71,8830.0,282.16,282.2,281.53,281.71,8830.0
2021-12-27 12:40:00,281.61,282.03,281.47,282.03,1811.0,281.61,282.03,281.47,282.03,1811.0
2021-12-27 12:50:00,282.04,282.11,281.78,281.86,5726.0,282.04,282.11,281.78,281.86,5726.0
2021-12-27 13:00:00,281.78,282.06,281.5,281.86,6153.0,281.78,282.06,281.5,281.86,6153.0
2021-12-27 13:10:00,281.83,281.96,281.66,281.77,5462.0,281.83,281.96,281.66,281.77,5462.0
2021-12-27 13:20:00,281.78,282.28,281.78,282.25,4176.0,281.78,282.28,281.78,282.25,4176.0
2021-12-27 13:30:00,282.31,282.31,282.08,282.08,3728.0,282.31,282.31,282.08,282.08,3728.0
2021-12-27 13:40:00,282.08,282.09,281.78,281.79,3779.0,282.08,282.09,281.78,281.79,3779.0
2021-12-27 13:50:00,281.86,282.3,281.86,282.3,7781.0,281.86,282.3,281.86,282.3,7781.0
2021-12-27 14:00:00,282.24,282.74,282.2,282.73,6568.0,282.24,282.74,282.2,282.73,6568.0
2021-12-27 14:10:00,282.8,283.32,282.8,283.01,9081.0,282.8,283.32,282.8,283.01,9081.0
2021-12-27 14:20:00,283.02,283.07,282.92,283.05,2000.0,283.02,283.07,282.92,283.05,2000.0
2021-12-27 14:30:00,283.05,283.66,282.96,283.66,7023.0,283.05,283.66,282.96,283.66,7023.0
2021-12-27 14:40:00,283.6,283.75,283.5,283.51,5737.0,283.6,283.75,283.5,283.51,5737.0
2021-12-27 14:50:00,283.46,283.51,283.18,283.5,2801.0,283.46,283.51,283.18,283.5,2801.0
2021-12-27 15:00:00,283.54,283.92,283.35,283.82,5758.0,283.54,283.92,283.35,283.82,5758.0
2021-12-27 15:10:00,283.77,283.8,283.46,283.59,6094.0,283.77,283.8,283.46,283.59,6094.0
2021-12-27 15:20:00,283.6,283.75,283.53,283.75,6912.0,283.6,283.75,283.53,283.75,6912.0
2021-12-27 15:30:00,283.78,284.0,283.71,283.81,6614.0,283.78,284.0,283.71,283.81,6614.0
2021-12-27 15:40:00,283.64,284.11,283.59,283.81,11767.0,283.64,284.11,283.59,283.81,11767.0
2021-12-27 15:50:00,283.83,284.49,283.79,284.29,29671.0,283.83,284.49,283.79,284.29,29671.0
2021-12-28 09:30:00,285.01,285.37,281.61,282.17,16264.0,285.01,285.37,281.61,282.17,16264.0
2021-12-28 09:40:00,282.9,283.19,282.1,283.19,7531.0,282.9,283.19,282.1,283.19,7531.0
2021-12-28 09:50:00,282.79,283.68,282.5,282.75,10176.0,282.79,283.68,282.5,282.75,10176.0
2021-12-28 10:00:00,282.72,283.6,282.45,282.5,10516.0,282.72,283.6,282.45,282.5,10516.0
2021-12-28 10:10:00,282.48,283.03,282.2,282.54,6546.0,282.48,283.03,282.2,282.54,6546.0
2021-12-28 10:20:00,282.52,284.2,282.52,283.99,8709.0,282.52,284.2,282.52,283.99,8709.0
2021-12-28 10:30:00,284.05,284.88,283.77,284.35,16708.0,284.05,284.88,283.77,284.35,16708.0
2021-12-28 10:40:00,284.51,284.57,283.14,283.46,5169.0,284.51,284.57,283.14,283.46,5169.0
2021-12-28 10:50:00,283.89,283.89,283.06,283.17,2294.0,283.89,283.89,283.06,283.17,2294.0
2021-12-28 11:00:00,283.3,283.62,282.64,282.73,3535.0,283.3,283.62,282.64,282.73,3535.0
2021-12-28 11:10:00,282.88,282.91,282.3,282.57,9587.0,282.88,282.91,282.3,282.57,9587.0
2021-12-28 11:20:00,282.66,283.4,282.66,283.38,5308.0,282.66,283.4,282.66,283.38,5308.0
2021-12-28 11:30:00,283.3,283.3,282.58,282.77,5416.0,283.3,283.3,282.58,282.77,5416.0
2021-12-28 11:40:00,283.04,283.77,282.95,283.77,1329.0,283.04,283.77,282.95,283.77,1329.0
2021-12-28 11:50:00,283.82,284.12,283.8,283.94,6724.0,283.82,284.12,283.8,283.94,6724.0
2021-12-28 12:00:00,284.0,284.39,283.94,284.19,9398.0,284.0,284.39,283.94,284.19,9398.0
2021-12-28 12:10:00,284.3,284.56,283.61,283.62,5822.0,284.3,284.56,283.61,283.62,5822.0
2021-12-28 12:20:00,283.61,283.81,283.26,283.27,6611.0,283.61,283.81,283.26,283.27,6611.0
2021-12-28 12:30:00,283.27,283.44,282.02,282.4,7938.0,283.27,283.44,282.02,282.4,7938.0
2021-12-28 12:40:00,282.27,282.65,281.99,282.0,6187.0,282.27,282.65,281.99,282.0,6187.0
2021-12-28 12:50:00,281.99,282.48,281.8,282.29,4689.0,281.99,282.48,281.8,282.29,4689.0
2021-12-28 13:00:00,282.28,282.51,282.08,282.48,7631.0,282.28,282.51,282.08,282.48,7631.0
2021-12-28 13:10:00,282.36,282.82,282.29,282.74,12578.0,282.36,282.82,282.29,282.74,12578.0
2021-12-28 13:20:00,283.01,283.12,282.62,283.02,4806.0,283.01,283.12,282.62,283.02,4806.0
2021-12-28 13:30:00,282.95,283.03,282.6,282.71,6347.0,282.95,283.03,282.6,282.71,6347.0
2021-12-28 13:40:00,282.67,282.89,282.33,282.76,4127.0,282.67,282.89,282.33,282.76,4127.0
2021-12-28 13:50:00,282.77,282.89,282.61,282.89,4855.0,282.77,282.89,282.61,282.89,4855.0
2021-12-28 14:00:00,282.67,282.67,282.23,282.35,7950.0,282.67,282.67,282.23,282.35,7950.0
2021-12-28 14:10:00,282.26,282.73,282.26,282.64,5084.0,282.26,282.73,282.26,282.64,5084.0
2021-12-28 14:20:00,282.71,283.14,282.63,282.89,6367.0,282.71,283.14,282.63,282.89,6367.0
2021-12-28 14:30:00,282.87,282.94,282.82,282.88,2902.0,282.87,282.94,282.82,282.88,2902.0
2021-12-28 14:40:00,282.84,283.04,282.6,282.77,3447.0,282.84,283.04,282.6,282.77,3447.0
2021-12-28 14:50:00,282.75,282.9,282.46,282.69,8800.0,282.75,282.9,282.46,282.69,8800.0
2021-12-28 15:00:00,282.5,282.68,282.25,282.25,6847.0,282.5,282.68,282.25,282.25,6847.0
2021-12-28 15:10:00,282.23,282.77,282.12,282.75,12112.0,282.23,282.77,282.12,282.75,12112.0
2021-12-28 15:20:00,282.76,282.96,282.61,282.86,8545.0,282.76,282.96,282.61,282.86,8545.0
2021-12-28 15:30:00,282.89,282.97,282.58,282.86,4620.0,282.89,282.97,282.58,282.86,4620.0
2021-12-28 15:40:00,282.83,283.18,282.7,282.94,11001.0,282.83,283.18,282.7,282.94,11001.0
2021-12-28 15:50:00,282.64,282.79,282.0,282.79,38717.0,282.64,282.79,282.0,282.79,38717.0
2021-12-29 09:30:00,282.77,282.91,279.26,282.02,22869.0,282.77,282.91,279.26,282.02,22869.0
2021-12-29 09:40:00,282.09,283.0,281.95,282.27,9159.0,282.09,283.0,281.95,282.27,9159.0
2021-12-29 09:50:00,282.3,282.66,281.37,282.25,3894.0,282.3,282.66,281.37,282.25,3894.0
2021-12-29 10:00:00,281.87,282.06,281.01,281.01,8414.0,281.87,282.06,281.01,281.01,8414.0
2021-12-29 10:10:00,281.13,281.39,279.86,280.36,11020.0,281.13,281.39,279.86,280.36,11020.0
2021-12-29 10:20:00,280.6,282.14,280.45,281.81,5620.0,280.6,282.14,280.45,281.81,5620.0
2021-12-29 10:30:00,282.04,282.17,281.31,281.84,4943.0,282.04,282.17,281.31,281.84,4943.0
2021-12-29 10:40:00,281.68,282.28,281.04,281.22,6892.0,281.68,282.28,281.04,281.22,6892.0
2021-12-29 10:50:00,281.2,281.6,280.5,281.21,19414.0,281.2,281.6,280.5,281.21,19414.0
2021-12-29 11:00:00,281.24,282.3,281.24,281.83,7738.0,281.24,282.3,281.24,281.83,7738.0
2021-12-29 11:10:00,281.76,282.09,281.75,282.0,2825.0,281.76,282.09,281.75,282.0,2825.0
2021-12-29 11:20:00,282.0,282.0,281.47,281.69,2000.0,282.0,282.0,281.47,281.69,2000.0
2021-12-29 11:30:00,281.54,281.81,281.13,281.28,2800.0,281.54,281.81,281.13,281.28,2800.0
2021-12-29 11:40:00,281.09,281.61,281.02,281.55,1138.0,281.09,281.61,281.02,281.55,1138.0
2021-12-29 11:50:00,281.63,281.8,281.4,281.57,1873.0,281.63,281.8,281.4,281.57,1873.0
2021-12-29 12:00:00,281.41,281.49,281.06,281.36,2447.0,281.41,281.49,281.06,281.36,2447.0
2021-12-29 12:10:00,281.37,281.78,281.3,281.52,3214.0,281.37,281.78,281.3,281.52,3214.0
2021-12-29 12:20:00,281.64,281.66,281.52,281.56,4166.0,281.64,281.66,281.52,281.56,4166.0
2021-12-29 12:30:00,281.63,282.25,281.55,282.11,3681.0,281.63,282.25,281.55,282.11,3681.0
2021-12-29 12:40:00,282.0,282.08,281.79,281.91,2357.0,282.0,282.08,281.79,281.91,2357.0
2021-12-29 12:50:00,281.85,281.9,281.7,281.84,1728.0,281.85,281.9,281.7,281.84,1728.0
2021-12-29 13:00:00,282.06,282.22,281.93,281.97,4839.0,282.06,282.22,281.93,281.97,4839.0
2021-12-29 13:10:00,282.04,282.14,281.85,281.89,7740.0,282.04,282.14,281.85,281.89,7740.0
2021-12-29 13:20:00,281.81,281.85,281.66,281.66,1175.0,281.81,281.85,281.66,281.66,1175.0
2021-12-29 13:30:00,281.75,281.93,281.71,281.75,3721.0,281.75,281.93,281.71,281.75,3721.0
2021-12-29 13:40:00,281.82,281.95,281.48,281.66,6377.0,281.82,281.95,281.48,281.66,6377.0
2021-12-29 13:50:00,281.61,282.01,281.47,281.9,3950.0,281.61,282.01,281.47,281.9,3950.0
2021-12-29 14:00:00,281.99,282.33,281.98,282.33,2385.0,281.99,282.33,281.98,282.33,2385.0
2021-12-29 14:10:00,282.57,282.68,282.43,282.68,3788.0,282.57,282.68,282.43,282.68,3788.0
2021-12-29 14:20:00,282.45,282.83,282.45,282.79,2750.0,282.45,282.83,282.45,282.79,2750.0
2021-12-29 14:30:00,282.92,283.39,282.92,283.39,4159.0,282.92,283.39,282.92,283.39,4159.0
2021-12-29 14:40:00,283.22,283.24,283.06,283.06,2797.0,283.22,283.24,283.06,283.06,2797.0
2021-12-29 14:50:00,283.18,283.26,282.79,282.79,3500.0,283.18,283.26,282.79,282.79,3500.0
2021-12-29 15:00:00,282.52,282.9,282.52,282.9,4179.0,282.52,282.9,282.52,282.9,4179.0
2021-12-29 15:10:00,282.92,283.32,282.92,283.29,4340.0,282.92,283.32,282.92,283.29,4340.0
2021-12-29 15:20:00,283.2,283.2,282.9,282.96,6167.0,283.2,283.2,282.9,282.96,6167.0
2021-12-29 15:30:00,283.0,283.34,282.92,283.11,4954.0,283.0,283.34,282.92,283.11,4954.0
2021-12-29 15:40:00,283.06,283.38,282.89,283.32,9913.0,283.06,283.38,282.89,283.32,9913.0
2021-12-29 15:50:00,283.26,283.3,282.54,282.57,22353.0,283.26,283.3,282.54,282.57,22353.0
2021-12-30 09:30:00,282.73,283.92,282.61,283.72,11842.0,282.73,283.92,282.61,283.72,11842.0
2021-12-30 09:40:00,283.59,284.4,282.01,282.01,7790.0,283.59,284.4,282.01,282.01,7790.0
2021-12-30 09:50:00,282.31,283.7,282.17,282.76,6927.0,282.31,283.7,282.17,282.76,6927.0
2021-12-30 10:00:00,283.05,283.97,282.8,283.62,5471.0,283.05,283.97,282.8,283.62,5471.0
2021-12-30 10:10:00,283.67,283.78,283.3,283.55,2370.0,283.67,283.78,283.3,283.55,2370.0
2021-12-30 10:20:00,283.52,284.09,283.23,283.53,13734.0,283.52,284.09,283.23,283.53,13734.0
2021-12-30 10:30:00,283.74,284.52,283.56,284.27,4438.0,283.74,284.52,283.56,284.27,4438.0
2021-12-30 10:40:00,284.29,284.7,283.82,283.82,5207.0,284.29,284.7,283.82,283.82,5207.0
2021-12-30 10:50:00,283.75,284.17,283.7,283.88,5662.0,283.75,284.17,283.7,283.88,5662.0
2021-12-30 11:00:00,283.89,283.95,283.13,283.13,6260.0,283.89,283.95,283.13,283.13,6260.0
2021-12-30 11:10:00,283.3,283.35,282.8,282.9,7138.0,283.3,283.35,282.8,282.9,7138.0
2021-12-30 11:20:00,282.82,283.7,282.81,283.4,6704.0,282.82,283.7,282.81,283.4,6704.0
2021-12-30 11:30:00,283.28,283.54,283.01,283.46,5378.0,283.28,283.54,283.01,283.46,5378.0
2021-12-30 11:40:00,283.43,283.86,283.16,283.86,2804.0,283.43,283.86,283.16,283.86,2804.0
2021-12-30 11:50:00,284.0,284.58,284.0,284.42,5104.0,284.0,284.58,284.0,284.42,5104.0
2021-12-30 12:00:00,284.36,284.68,284.36,284.42,5149.0,284.36,284.68,284.36,284.42,5149.0
2021-12-30 12:10:00,284.4,284.4,283.92,284.0,4632.0,284.4,284.4,283.92,284.0,4632.0
2021-12-30 12:20:00,283.98,284.0,283.75,284.0,2380.0,283.98,284.0,283.75,284.0,2380.0
2021-12-30 12:30:00,283.99,284.29,283.92,284.25,6671.0,283.99,284.29,283.92,284.25,6671.0
2021-12-30 12:40:00,284.49,284.68,284.42,284.61,5839.0,284.49,284.68,284.42,284.61,5839.0
2021-12-30 12:50:00,284.61,285.01,284.61,284.65,6548.0,284.61,285.01,284.61,284.65,6548.0
2021-12-30 13:00:00,284.57,284.7,284.21,284.7,3547.0,284.57,284.7,284.21,284.7,3547.0
2021-12-30 13:10:00,284.58,284.58,284.3,284.32,4271.0,284.58,284.58,284.3,284.32,4271.0
2021-12-30 13:20:00,284.32,284.87,284.32,284.87,4710.0,284.32,284.87,284.32,284.87,4710.0
2021-12-30 13:30:00,284.88,284.99,284.7,284.73,5301.0,284.88,284.99,284.7,284.73,5301.0
2021-12-30 13:40:00,284.72,284.92,284.58,284.77,7817.0,284.72,284.92,284.58,284.77,7817.0
2021-12-30 13:50:00,284.67,284.79,284.38,284.51,5162.0,284.67,284.79,284.38,284.51,5162.0
2021-12-30 14:00:00,284.51,284.51,283.81,284.17,4517.0,284.51,284.51,283.81,284.17,4517.0
2021-12-30 14:10:00,284.17,284.49,284.04,284.42,6430.0,284.17,284.49,284.04,284.42,6430.0
2021-12-30 14:20:00,284.41,284.6,284.2,284.29,6131.0,284.41,284.6,284.2,284.29,6131.0
2021-12-30 14:30:00,284.15,284.43,283.98,284.4,6287.0,284.15,284.43,283.98,284.4,6287.0
2021-12-30 14:40:00,284.27,284.7,284.25,284.69,5771.0,284.27,284.7,284.25,284.69,5771.0
2021-12-30 14:50:00,284.69,284.91,284.35,284.35,10020.0,284.69,284.91,284.35,284.35,10020.0
2021-12-30 15:00:00,284.32,284.32,283.64,283.73,7339.0,284.32,284.32,283.64,283.73,7339.0
2021-12-30 15:10:00,283.64,283.64,283.07,283.25,7515.0,283.64,283.64,283.07,283.25,7515.0
2021-12-30 15:20:00,283.26,283.66,283.26,283.45,6244.0,283.26,283.66,283.26,283.45,6244.0
2021-12-30 15:30:00,283.37,283.52,282.93,282.93,8029.0,283.37,283.52,282.93,282.93,8029.0
2021-12-30 15:40:00,283.01,283.05,282.14,282.33,16617.0,283.01,283.05,282.14,282.33,16617.0
2021-12-30 15:50:00,282.0,282.01,281.23,281.71,64026.0,282.0,282.01,281.23,281.71,64026.0
2021-12-31 09:30:00,281.71,283.0,280.34,282.45,11945.0,281.71,283.0,280.34,282.45,11945.0
2021-12-31 09:40:00,282.7,282.74,280.69,280.79,3504.0,282.7,282.74,280.69,280.79,3504.0
2021-12-31 09:50:00,281.18,282.67,280.77,281.86,5883.0,281.18,282.67,280.77,281.86,5883.0
2021-12-31 10:00:00,281.66,282.21,281.16,281.78,6297.0,281.66,282.21,281.16,281.78,6297.0
2021-12-31 10:10:00,281.98,282.1,281.6,281.95,4865.0,281.98,282.1,281.6,281.95,4865.0
2021-12-31 10:20:00,281.82,282.12,281.5,282.12,4621.0,281.82,282.12,281.5,282.12,4621.0
2021-12-31 10:30:00,281.98,282.21,281.37,281.44,6410.0,281.98,282.21,281.37,281.44,6410.0
2021-12-31 10:40:00,281.36,281.55,280.93,281.37,10752.0,281.36,281.55,280.93,281.37,10752.0
2021-12-31 10:50:00,281.38,281.85,280.98,281.85,2892.0,281.38,281.85,280.98,281.85,2892.0
2021-12-31 11:00:00,281.91,281.91,281.19,281.42,3935.0,281.91,281.91,281.19,281.42,3935.0
2021-12-31 11:10:00,281.39,281.53,281.21,281.47,2835.0,281.39,281.53,281.21,281.47,2835.0
2021-12-31 11:20:00,281.21,281.5,281.09,281.37,2780.0,281.21,281.5,281.09,281.37,2780.0
2021-12-31 11:30:00,281.44,281.44,280.88,281.03,2442.0,281.44,281.44,280.88,281.03,2442.0
2021-12-31 11:40:00,280.88,281.66,280.88,281.43,5173.0,280.88,281.66,280.88,281.43,5173.0
2021-12-31 11:50:00,281.08,281.33,280.68,280.94,6074.0,281.08,281.33,280.68,280.94,6074.0
2021-12-31 12:00:00,281.03,281.03,280.38,280.72,7423.0,281.03,281.03,280.38,280.72,7423.0
2021-12-31 12:10:00,280.68,280.7,280.43,280.44,2755.0,280.68,280.7,280.43,280.44,2755.0
2021-12-31 12:20:00,280.7,282.02,280.61,281.72,10603.0,280.7,282.02,280.61,281.72,10603.0
2021-12-31 12:30:00,281.64,282.21,281.64,282.21,4707.0,281.64,282.21,281.64,282.21,4707.0
2021-12-31 12:40:00,282.18,282.33,282.05,282.25,3921.0,282.18,282.33,282.05,282.25,3921.0
2021-12-31 12:50:00,282.28,282.93,282.28,282.93,5860.0,282.28,282.93,282.28,282.93,5860.0
2021-12-31 13:00:00,283.0,283.18,282.84,283.17,4873.0,283.0,283.18,282.84,283.17,4873.0
2021-12-31 13:10:00,283.13,283.14,282.62,282.74,4607.0,283.13,283.14,282.62,282.74,4607.0
2021-12-31 13:20:00,282.74,282.93,282.71,282.81,2332.0,282.74,282.93,282.71,282.81,2332.0
2021-12-31 13:30:00,282.8,282.94,282.56,282.73,4187.0,282.8,282.94,282.56,282.73,4187.0
2021-12-31 13:40:00,282.68,282.73,282.45,282.54,5795.0,282.68,282.73,282.45,282.54,5795.0
2021-12-31 13:50:00,282.67,283.07,282.67,283.07,2120.0,282.67,283.07,282.67,283.07,2120.0
2021-12-31 14:00:00,283.01,283.01,282.64,282.85,4424.0,283.01,283.01,282.64,282.85,4424.0
2021-12-31 14:10:00,282.94,283.03,282.76,282.89,4249.0,282.94,283.03,282.76,282.89,4249.0
2021-12-31 14:20:00,282.75,283.28,282.75,283.28,1942.0,282.75,283.28,282.75,283.28,1942.0
2021-12-31 14:30:00,283.35,283.73,283.28,283.57,3728.0,283.35,283.73,283.28,283.57,3728.0
2021-12-31 14:40:00,283.67,283.89,283.66,283.74,4214.0,283.67,283.89,283.66,283.74,4214.0
2021-12-31 14:50:00,283.71,283.82,283.37,283.48,4404.0,283.71,283.82,283.37,283.48,4404.0
2021-12-31 15:00:00,283.5,283.93,283.5,283.86,5119.0,283.5,283.93,283.5,283.86,5119.0
2021-12-31 15:10:00,283.84,283.91,283.47,283.6,7327.0,283.84,283.91,283.47,283.6,7327.0
2021-12-31 15:20:00,283.44,283.63,283.27,283.46,6066.0,283.44,283.63,283.27,283.46,6066.0
2021-12-31 15:30:00,283.49,283.55,282.41,282.62,6292.0,283.49,283.55,282.41,282.62,6292.0
2021-12-31 15:40:00,282.61,282.76,281.93,281.94,7574.0,282.61,282.76,281.93,281.94,7574.0
2021-12-31 15:50:00,281.94,281.98,280.97,281.21,41576.0,281.94,281.98,280.97,281.21,41576.0
2022-01-03 09:30:00,281.32,284.88,280.0,282.6,27312.0,281.32,284.88,280.0,282.6,27312.0
2022-01-03 09:40:00,282.81,282.92,278.11,278.39,14673.0,282.81,282.92,278.11,278.39,14673.0
2022-01-03 09:50:00,278.75,278.76,275.66,276.37,25444.0,278.75,278.76,275.66,276.37,25444.0
2022-01-03 10:00:00,276.71,278.64,276.23,278.37,18385.0,276.71,278.64,276.23,278.37,18385.0
2022-01-03 10:10:00,278.3,279.84,277.75,278.52,17037.0,278.3,279.84,277.75,278.52,17037.0
2022-01-03 10:20:00,278.56,281.42,278.14,281.11,26299.0,278.56,281.42,278.14,281.11,26299.0
2022-01-03 10:30:00,281.12,282.86,280.44,281.44,32038.0,281.12,282.86,280.44,281.44,32038.0
2022-01-03 10:40:00,281.38,282.23,281.11,281.32,15709.0,281.38,282.23,281.11,281.32,15709.0
2022-01-03 10:50:00,281.5,282.1,280.97,281.84,20484.0,281.5,282.1,280.97,281.84,20484.0
2022-01-03 11:00:00,282.17,282.41,280.81,281.27,14624.0,282.17,282.41,280.81,281.27,14624.0
2022-01-03 11:10:00,281.17,281.63,280.23,280.35,9988.0,281.17,281.63,280.23,280.35,9988.0
2022-01-03 11:20:00,280.12,280.62,279.89,280.62,5168.0,280.12,280.62,279.89,280.62,5168.0
2022-01-03 11:30:00,280.57,281.58,280.33,280.84,11891.0,280.57,281.58,280.33,280.84,11891.0
2022-01-03 11:40:00,281.02,281.32,280.07,281.25,18370.0,281.02,281.32,280.07,281.25,18370.0
2022-01-03 11:50:00,281.18,281.29,279.74,279.81,4979.0,281.18,281.29,279.74,279.81,4979.0
2022-01-03 12:00:00,279.75,280.26,279.22,280.07,3516.0,279.75,280.26,279.22,280.07,3516.0
2022-01-03 12:10:00,279.92,280.49,279.91,280.2,3259.0,279.92,280.49,279.91,280.2,3259.0
2022-01-03 12:20:00,280.32,280.67,280.13,280.51,5622.0,280.32,280.67,280.13,280.51,5622.0
2022-01-03 12:30:00,280.41,280.5,279.91,279.91,4633.0,280.41,280.5,279.91,279.91,4633.0
2022-01-03 12:40:00,280.0,280.62,279.82,280.41,7517.0,280.0,280.62,279.82,280.41,7517.0
2022-01-03 12:50:00,280.43,280.91,280.25,280.72,6519.0,280.43,280.91,280.25,280.72,6519.0
2022-01-03 13:00:00,280.71,280.85,280.45,280.62,4406.0,280.71,280.85,280.45,280.62,4406.0
2022-01-03 13:10:00,280.98,281.07,280.5,281.06,3663.0,280.98,281.07,280.5,281.06,3663.0
2022-01-03 13:20:00,281.1,281.71,281.09,281.54,5984.0,281.1,281.71,281.09,281.54,5984.0
2022-01-03 13:30:00,281.56,282.2,281.52,282.01,6153.0,281.56,282.2,281.52,282.01,6153.0
2022-01-03 13:40:00,282.03,284.25,282.03,283.16,14058.0,282.03,284.25,282.03,283.16,14058.0
2022-01-03 13:50:00,283.18,283.68,283.1,283.35,7328.0,283.18,283.68,283.1,283.35,7328.0
2022-01-03 14:00:00,283.4,283.52,282.74,282.86,8213.0,283.4,283.52,282.74,282.86,8213.0
2022-01-03 14:10:00,282.75,282.86,282.58,282.7,4985.0,282.75,282.86,282.58,282.7,4985.0
2022-01-03 14:20:00,282.75,283.45,282.75,283.39,3333.0,282.75,283.45,282.75,283.39,3333.0
2022-01-03 14:30:00,283.39,283.52,282.61,282.78,8135.0,283.39,283.52,282.61,282.78,8135.0
2022-01-03 14:40:00,282.8,283.51,282.72,283.27,6260.0,282.8,283.51,282.72,283.27,6260.0
2022-01-03 14:50:00,283.17,283.39,282.66,283.19,7098.0,283.17,283.39,282.66,283.19,7098.0
2022-01-03 15:00:00,282.98,283.94,282.83,283.94,3799.0,282.98,283.94,282.83,283.94,3799.0
2022-01-03 15:10:00,283.94,284.96,283.87,284.81,17124.0,283.94,284.96,283.87,284.81,17124.0
2022-01-03 15:20:00,284.8,284.92,284.56,284.76,10606.0,284.8,284.92,284.56,284.76,10606.0
2022-01-03 15:30:00,284.77,284.88,284.21,284.22,18025.0,284.77,284.88,284.21,284.22,18025.0
2022-01-03 15:40:00,284.11,284.11,283.2,283.9,16582.0,284.11,284.11,283.2,283.9,16582.0
2022-01-03 15:50:00,283.9,284.2,283.49,283.72,38234.0,283.9,284.2,283.49,283.72,38234.0
2022-01-04 09:30:00,283.15,284.87,281.43,282.81,23924.0,283.15,284.87,281.43,282.81,23924.0
2022-01-04 09:40:00,282.79,282.95,281.35,281.61,8483.0,282.79,282.95,281.35,281.61,8483.0
2022-01-04 09:50:00,281.17,281.51,280.15,280.7,6833.0,281.17,281.51,280.15,280.7,6833.0
2022-01-04 10:00:00,280.7,280.7,279.84,280.07,13802.0,280.7,280.7,279.84,280.07,13802.0
2022-01-04 10:10:00,279.92,280.01,277.84,277.96,13321.0,279.92,280.01,277.84,277.96,13321.0
2022-01-04 10:20:00,278.17,279.54,278.04,279.48,9580.0,278.17,279.54,278.04,279.48,9580.0
2022-01-04 10:30:00,279.43,279.43,277.02,277.32,15824.0,279.43,279.43,277.02,277.32,15824.0
2022-01-04 10:40:00,277.3,277.45,276.15,276.91,9479.0,277.3,277.45,276.15,276.91,9479.0
2022-01-04 10:50:00,276.97,277.29,275.82,276.31,7202.0,276.97,277.29,275.82,276.31,7202.0
2022-01-04 11:00:00,276.3,276.95,275.57,276.01,15182.0,276.3,276.95,275.57,276.01,15182.0
2022-01-04 11:10:00,276.13,277.3,275.68,276.85,15400.0,276.13,277.3,275.68,276.85,15400.0
2022-01-04 11:20:00,276.92,277.47,276.26,276.45,11560.0,276.92,277.47,276.26,276.45,11560.0
2022-01-04 11:30:00,276.4,277.06,276.2,276.41,20876.0,276.4,277.06,276.2,276.41,20876.0
2022-01-04 11:40:00,276.53,277.98,276.24,277.71,8409.0,276.53,277.98,276.24,277.71,8409.0
2022-01-04 11:50:00,277.28,277.59,276.69,276.87,6765.0,277.28,277.59,276.69,276.87,6765.0
2022-01-04 12:00:00,276.8,276.99,275.84,276.28,11224.0,276.8,276.99,275.84,276.28,11224.0
2022-01-04 12:10:00,276.26,276.76,276.14,276.61,3486.0,276.26,276.76,276.14,276.61,3486.0
2022-01-04 12:20:00,276.59,276.87,275.62,275.72,7368.0,276.59,276.87,275.62,275.72,7368.0
2022-01-04 12:30:00,275.5,275.69,275.12,275.27,8293.0,275.5,275.69,275.12,275.27,8293.0
2022-01-04 12:40:00,275.25,275.67,275.12,275.45,8290.0,275.25,275.67,275.12,275.45,8290.0
2022-01-04 12:50:00,275.53,275.67,274.99,275.13,11365.0,275.53,275.67,274.99,275.13,11365.0
2022-01-04 13:00:00,275.24,275.81,275.11,275.34,8790.0,275.24,275.81,275.11,275.34,8790.0
2022-01-04 13:10:00,275.43,275.5,275.04,275.21,8718.0,275.43,275.5,275.04,275.21,8718.0
2022-01-04 13:20:00,275.2,275.36,274.99,275.2,13608.0,275.2,275.36,274.99,275.2,13608.0
2022-01-04 13:30:00,275.22,275.23,274.02,274.98,18027.0,275.22,275.23,274.02,274.98,18027.0
2022-01-04 13:40:00,274.84,274.85,273.69,273.98,9970.0,274.84,274.85,273.69,273.98,9970.0
2022-01-04 13:50:00,273.89,273.91,273.04,273.51,7916.0,273.89,273.91,273.04,273.51,7916.0
2022-01-04 14:00:00,273.63,273.71,273.2,273.23,8888.0,273.63,273.71,273.2,273.23,8888.0
2022-01-04 14:10:00,273.12,274.47,273.12,274.47,9689.0,273.12,274.47,273.12,274.47,9689.0
2022-01-04 14:20:00,274.5,275.11,274.0,274.55,15463.0,274.5,275.11,274.0,274.55,15463.0
2022-01-04 14:30:00,274.55,275.3,274.48,275.18,9838.0,274.55,275.3,274.48,275.18,9838.0
2022-01-04 14:40:00,275.32,275.59,274.94,275.33,10813.0,275.32,275.59,274.94,275.33,10813.0
2022-01-04 14:50:00,275.5,275.71,275.27,275.41,5383.0,275.5,275.71,275.27,275.41,5383.0
2022-01-04 15:00:00,275.44,276.4,275.44,276.09,7297.0,275.44,276.4,275.44,276.09,7297.0
2022-01-04 15:10:00,276.19,277.07,276.19,276.83,18024.0,276.19,277.07,276.19,276.83,18024.0
2022-01-04 15:20:00,276.82,277.6,276.81,277.46,11377.0,276.82,277.6,276.81,277.46,11377.0
2022-01-04 15:30:00,277.38,277.98,277.16,277.83,17626.0,277.38,277.98,277.16,277.83,17626.0
2022-01-04 15:40:00,277.75,278.4,277.3,278.28,31177.0,277.75,278.4,277.3,278.28,31177.0
2022-01-04 15:50:00,278.27,279.38,277.98,278.31,131877.0,278.27,279.38,277.98,278.31,131877.0
2022-01-05 09:30:00,276.51,277.82,274.48,275.99,36055.0,276.51,277.82,274.48,275.99,36055.0
2022-01-05 09:40:00,276.47,277.24,274.82,275.72,14039.0,276.47,277.24,274.82,275.72,14039.0
2022-01-05 09:50:00,275.63,276.75,275.29,276.75,6731.0,275.63,276.75,275.29,276.75,6731.0
2022-01-05 10:00:00,276.78,278.07,276.56,276.83,5122.0,276.78,278.07,276.56,276.83,5122.0
2022-01-05 10:10:00,276.33,277.31,275.68,275.85,7622.0,276.33,277.31,275.68,275.85,7622.0
2022-01-05 10:20:00,276.28,276.82,274.96,276.16,10654.0,276.28,276.82,274.96,276.16,10654.0
2022-01-05 10:30:00,276.02,276.28,274.55,274.64,13470.0,276.02,276.28,274.55,274.64,13470.0
2022-01-05 10:40:00,274.66,275.52,274.48,275.32,21177.0,274.66,275.52,274.48,275.32,21177.0
2022-01-05 10:50:00,275.24,276.04,274.88,275.8,18320.0,275.24,276.04,274.88,275.8,18320.0
2022-01-05 11:00:00,275.64,276.14,274.92,274.92,14525.0,275.64,276.14,274.92,274.92,14525.0
2022-01-05 11:10:00,274.78,274.84,273.78,273.79,12614.0,274.78,274.84,273.78,273.79,12614.0
2022-01-05 11:20:00,273.75,274.34,273.74,274.17,11910.0,273.75,274.34,273.74,274.17,11910.0
2022-01-05 11:30:00,274.33,274.36,273.56,273.63,11236.0,274.33,274.36,273.56,273.63,11236.0
2022-01-05 11:40:00,273.56,274.02,273.33,273.53,8017.0,273.56,274.02,273.33,273.53,8017.0
2022-01-05 11:50:00,273.56,273.88,273.18,273.29,11988.0,273.56,273.88,273.18,273.29,11988.0
2022-01-05 12:00:00,273.24,273.73,272.56,272.76,18412.0,273.24,273.73,272.56,272.76,18412.0
2022-01-05 12:10:00,272.79,272.96,272.37,272.38,9055.0,272.79,272.96,272.37,272.38,9055.0
2022-01-05 12:20:00,272.26,272.6,271.68,271.69,8772.0,272.26,272.6,271.68,271.69,8772.0
2022-01-05 12:30:00,271.7,271.79,270.19,270.2,21373.0,271.7,271.79,270.19,270.2,21373.0
2022-01-05 12:40:00,270.33,270.56,270.0,270.24,18599.0,270.33,270.56,270.0,270.24,18599.0
2022-01-05 12:50:00,270.29,270.71,270.0,270.03,18310.0,270.29,270.71,270.0,270.03,18310.0
2022-01-05 13:00:00,270.04,270.4,268.56,269.04,19796.0,270.04,270.4,268.56,269.04,19796.0
2022-01-05 13:10:00,269.17,269.19,268.21,268.93,29101.0,269.17,269.19,268.21,268.93,29101.0
2022-01-05 13:20:00,269.0,269.69,268.91,269.17,15613.0,269.0,269.69,268.91,269.17,15613.0
2022-01-05 13:30:00,269.15,269.72,268.52,268.59,28094.0,269.15,269.72,268.52,268.59,28094.0
2022-01-05 13:40:00,268.57,268.67,268.16,268.16,16217.0,268.57,268.67,268.16,268.16,16217.0
2022-01-05 13:50:00,268.17,268.36,267.78,268.23,11432.0,268.17,268.36,267.78,268.23,11432.0
2022-01-05 14:00:00,268.2,270.09,267.48,267.82,26343.0,268.2,270.09,267.48,267.82,26343.0
2022-01-05 14:10:00,267.8,267.87,266.88,267.21,9677.0,267.8,267.87,266.88,267.21,9677.0
2022-01-05 14:20:00,266.94,267.03,266.02,266.41,21657.0,266.94,267.03,266.02,266.41,21657.0
2022-01-05 14:30:00,266.4,266.8,265.64,265.77,18566.0,266.4,266.8,265.64,265.77,18566.0
2022-01-05 14:40:00,265.69,266.05,265.42,266.04,31035.0,265.69,266.05,265.42,266.04,31035.0
2022-01-05 14:50:00,266.16,266.63,265.11,265.24,17421.0,266.16,266.63,265.11,265.24,17421.0
2022-01-05 15:00:00,265.21,265.37,264.37,264.81,15787.0,265.21,265.37,264.37,264.81,15787.0
2022-01-05 15:10:00,264.81,265.82,264.64,264.73,20313.0,264.81,265.82,264.64,264.73,20313.0
2022-01-05 15:20:00,264.73,265.16,264.04,264.27,22895.0,264.73,265.16,264.04,264.27,22895.0
2022-01-05 15:30:00,264.01,265.43,263.81,265.26,35124.0,264.01,265.43,263.81,265.26,35124.0
2022-01-05 15:40:00,265.28,265.72,264.18,264.23,37463.0,265.28,265.72,264.18,264.23,37463.0
2022-01-05 15:50:00,264.08,265.56,264.07,264.24,108413.0,264.08,265.56,264.07,264.24,108413.0
2022-01-06 09:30:00,261.89,265.22,260.5,264.97,50116.0,261.89,265.22,260.5,264.97,50116.0
2022-01-06 09:40:00,265.23,265.97,262.32,262.62,52823.0,265.23,265.97,262.32,262.62,52823.0
2022-01-06 09:50:00,262.62,264.31,261.74,262.85,18624.0,262.62,264.31,261.74,262.85,18624.0
2022-01-06 10:00:00,263.07,263.5,260.57,260.57,26083.0,263.07,263.5,260.57,260.57,26083.0
2022-01-06 10:10:00,260.8,262.93,259.94,261.7,14643.0,260.8,262.93,259.94,261.7,14643.0
2022-01-06 10:20:00,261.45,264.0,261.05,262.84,18972.0,261.45,264.0,261.05,262.84,18972.0
2022-01-06 10:30:00,263.06,264.22,263.06,263.85,18986.0,263.06,264.22,263.06,263.85,18986.0
2022-01-06 10:40:00,263.63,264.35,262.43,264.04,26170.0,263.63,264.35,262.43,264.04,26170.0
2022-01-06 10:50:00,264.08,264.43,261.94,264.09,30722.0,264.08,264.43,261.94,264.09,30722.0
2022-01-06 11:00:00,264.27,264.8,262.23,262.84,24518.0,264.27,264.8,262.23,262.84,24518.0
2022-01-06 11:10:00,263.25,264.28,262.76,263.49,18170.0,263.25,264.28,262.76,263.49,18170.0
2022-01-06 11:20:00,263.41,263.49,261.32,261.94,23762.0,263.41,263.49,261.32,261.94,23762.0
2022-01-06 11:30:00,261.94,262.28,260.8,261.22,13746.0,261.94,262.28,260.8,261.22,13746.0
2022-01-06 11:40:00,261.09,262.47,260.67,262.31,13319.0,261.09,262.47,260.67,262.31,13319.0
2022-01-06 11:50:00,262.53,262.78,261.64,261.73,41579.0,262.53,262.78,261.64,261.73,41579.0
2022-01-06 12:00:00,261.85,262.42,261.57,262.39,22084.0,261.85,262.42,261.57,262.39,22084.0
2022-01-06 12:10:00,262.27,262.36,261.24,262.12,48466.0,262.27,262.36,261.24,262.12,48466.0
2022-01-06 12:20:00,262.15,262.17,260.47,260.8,70130.0,262.15,262.17,260.47,260.8,70130.0
2022-01-06 12:30:00,260.72,263.12,260.21,263.03,56661.0,260.72,263.12,260.21,263.03,56661.0
2022-01-06 12:40:00,263.02,263.91,262.65,263.91,10903.0,263.02,263.91,262.65,263.91,10903.0
2022-01-06 12:50:00,263.88,264.0,262.95,262.95,17545.0,263.88,264.0,262.95,262.95,17545.0
2022-01-06 13:00:00,263.2,263.85,262.84,263.76,29975.0,263.2,263.85,262.84,263.76,29975.0
2022-01-06 13:10:00,263.73,263.86,263.17,263.51,14088.0,263.73,263.86,263.17,263.51,14088.0
2022-01-06 13:20:00,263.59,263.59,262.63,263.0,18530.0,263.59,263.59,262.63,263.0,18530.0
2022-01-06 13:30:00,263.02,263.83,262.95,263.83,17886.0,263.02,263.83,262.95,263.83,17886.0
2022-01-06 13:40:00,263.96,264.96,263.72,264.83,16467.0,263.96,264.96,263.72,264.83,16467.0
2022-01-06 13:50:00,264.89,265.73,264.66,265.5,10436.0,264.89,265.73,264.66,265.5,10436.0
2022-01-06 14:00:00,265.43,265.59,264.7,265.5,8799.0,265.43,265.59,264.7,265.5,8799.0
2022-01-06 14:10:00,265.59,266.07,264.85,264.88,12761.0,265.59,266.07,264.85,264.88,12761.0
2022-01-06 14:20:00,264.89,264.94,264.04,264.32,6604.0,264.89,264.94,264.04,264.32,6604.0
2022-01-06 14:30:00,264.52,264.77,264.36,264.62,5480.0,264.52,264.77,264.36,264.62,5480.0
2022-01-06 14:40:00,264.54,265.14,264.37,264.92,5897.0,264.54,265.14,264.37,264.92,5897.0
2022-01-06 14:50:00,264.82,264.82,264.42,264.55,7903.0,264.82,264.82,264.42,264.55,7903.0
2022-01-06 15:00:00,264.68,265.47,264.44,265.13,6978.0,264.68,265.47,264.44,265.13,6978.0
2022-01-06 15:10:00,264.94,265.2,264.21,264.47,11160.0,264.94,265.2,264.21,264.47,11160.0
2022-01-06 15:20:00,264.63,265.09,264.32,265.03,25314.0,264.63,265.09,264.32,265.03,25314.0
2022-01-06 15:30:00,264.98,265.13,263.73,263.97,18580.0,264.98,265.13,263.73,263.97,18580.0
2022-01-06 15:40:00,263.9,264.16,263.16,263.16,24204.0,263.9,264.16,263.16,263.16,24204.0
2022-01-06 15:50:00,263.58,264.28,263.26,264.19,70597.0,263.58,264.28,263.26,264.19,70597.0
2022-01-07 09:30:00,262.1,264.47,261.77,264.21,22052.0,262.1,264.47,261.77,264.21,22052.0
2022-01-07 09:40:00,264.92,266.64,264.0,264.2,11653.0,264.92,266.64,264.0,264.2,11653.0
2022-01-07 09:50:00,264.2,265.01,263.58,264.13,19758.0,264.2,265.01,263.58,264.13,19758.0
2022-01-07 10:00:00,263.7,263.91,261.62,261.62,8248.0,263.7,263.91,261.62,261.62,8248.0
2022-01-07 10:10:00,261.63,262.02,260.8,260.81,12141.0,261.63,262.02,260.8,260.81,12141.0
2022-01-07 10:20:00,260.74,261.38,260.1,260.37,16313.0,260.74,261.38,260.1,260.37,16313.0
2022-01-07 10:30:00,260.48,260.98,259.9,260.0,19894.0,260.48,260.98,259.9,260.0,19894.0
2022-01-07 10:40:00,260.0,260.31,259.19,259.41,30432.0,260.0,260.31,259.19,259.41,30432.0
2022-01-07 10:50:00,259.42,259.73,258.49,259.6,19188.0,259.42,259.73,258.49,259.6,19188.0
2022-01-07 11:00:00,259.49,260.06,258.53,259.13,10407.0,259.49,260.06,258.53,259.13,10407.0
2022-01-07 11:10:00,258.95,259.9,258.68,258.97,5295.0,258.95,259.9,258.68,258.97,5295.0
2022-01-07 11:20:00,258.86,261.84,258.86,261.69,18235.0,258.86,261.84,258.86,261.69,18235.0
2022-01-07 11:30:00,261.58,262.84,261.39,262.06,17063.0,261.58,262.84,261.39,262.06,17063.0
2022-01-07 11:40:00,262.12,262.81,261.64,262.81,8837.0,262.12,262.81,261.64,262.81,8837.0
2022-01-07 11:50:00,262.9,263.18,262.18,262.25,4534.0,262.9,263.18,262.18,262.25,4534.0
2022-01-07 12:00:00,262.52,262.94,261.76,262.41,15365.0,262.52,262.94,261.76,262.41,15365.0
2022-01-07 12:10:00,262.49,262.65,262.08,262.22,11022.0,262.49,262.65,262.08,262.22,11022.0
2022-01-07 12:20:00,261.96,262.0,261.62,261.92,6514.0,261.96,262.0,261.62,261.92,6514.0
2022-01-07 12:30:00,261.89,261.89,260.89,261.29,2889.0,261.89,261.89,260.89,261.29,2889.0
2022-01-07 12:40:00,261.38,262.0,261.32,261.73,5785.0,261.38,262.0,261.32,261.73,5785.0
2022-01-07 12:50:00,261.81,261.91,261.46,261.52,8671.0,261.81,261.91,261.46,261.52,8671.0
2022-01-07 13:00:00,261.53,261.86,261.27,261.75,9552.0,261.53,261.86,261.27,261.75,9552.0
2022-01-07 13:10:00,261.66,262.18,261.22,262.1,7721.0,261.66,262.18,261.22,262.1,7721.0
2022-01-07 13:20:00,262.07,262.3,261.73,261.82,16290.0,262.07,262.3,261.73,261.82,16290.0
2022-01-07 13:30:00,261.73,262.83,261.72,262.49,5880.0,261.73,262.83,261.72,262.49,5880.0
2022-01-07 13:40:00,262.49,263.13,262.49,263.13,8927.0,262.49,263.13,262.49,263.13,8927.0
2022-01-07 13:50:00,263.01,263.11,262.43,262.66,10496.0,263.01,263.11,262.43,262.66,10496.0
2022-01-07 14:00:00,262.63,262.69,262.03,262.03,11819.0,262.63,262.69,262.03,262.03,11819.0
2022-01-07 14:10:00,262.02,262.32,261.76,262.25,7654.0,262.02,262.32,261.76,262.25,7654.0
2022-01-07 14:20:00,262.11,262.35,261.75,262.35,7459.0,262.11,262.35,261.75,262.35,7459.0
2022-01-07 14:30:00,262.18,263.04,261.96,263.04,15819.0,262.18,263.04,261.96,263.04,15819.0
2022-01-07 14:40:00,263.06,263.66,262.78,263.14,12802.0,263.06,263.66,262.78,263.14,12802.0
2022-01-07 14:50:00,263.14,263.63,263.08,263.34,9346.0,263.14,263.63,263.08,263.34,9346.0
2022-01-07 15:00:00,263.33,263.67,263.22,263.22,7126.0,263.33,263.67,263.22,263.22,7126.0
2022-01-07 15:10:00,263.17,263.32,262.98,263.32,6100.0,263.17,263.32,262.98,263.32,6100.0
2022-01-07 15:20:00,263.35,263.35,262.72,263.0,5729.0,263.35,263.35,262.72,263.0,5729.0
2022-01-07 15:30:00,262.89,263.44,262.67,262.87,14563.0,262.89,263.44,262.67,262.87,14563.0
2022-01-07 15:40:00,262.82,263.18,262.64,263.07,26998.0,262.82,263.18,262.64,263.07,26998.0
2022-01-07 15:50:00,263.25,263.57,262.12,262.23,89999.0,263.25,263.57,262.12,262.23,89999.0
2022-01-10 09:30:00,256.89,258.7,256.03,258.59,44104.0,256.89,258.7,256.03,258.59,44104.0
2022-01-10 09:40:00,258.9,259.49,257.12,258.25,11443.0,258.9,259.49,257.12,258.25,11443.0
2022-01-10 09:50:00,258.03,258.72,253.98,254.41,28639.0,258.03,258.72,253.98,254.41,28639.0
2022-01-10 10:00:00,254.76,254.99,252.72,253.72,46380.0,254.76,254.99,252.72,253.72,46380.0
2022-01-10 10:10:00,253.4,253.59,251.27,251.97,50330.0,253.4,253.59,251.27,251.97,50330.0
2022-01-10 10:20:00,252.54,253.46,252.0,252.61,10220.0,252.54,253.46,252.0,252.61,10220.0
2022-01-10 10:30:00,252.48,252.48,250.69,251.12,21776.0,252.48,252.48,250.69,251.12,21776.0
2022-01-10 10:40:00,251.29,251.86,250.77,250.99,16193.0,251.29,251.86,250.77,250.99,16193.0
2022-01-10 10:50:00,250.6,251.45,250.6,251.21,34455.0,250.6,251.45,250.6,251.21,34455.0
2022-01-10 11:00:00,251.2,251.71,250.96,251.63,30644.0,251.2,251.71,250.96,251.63,30644.0
2022-01-10 11:10:00,251.74,252.49,251.3,252.17,65310.0,251.74,252.49,251.3,252.17,65310.0
2022-01-10 11:20:00,252.13,253.96,251.66,253.32,58036.0,252.13,253.96,251.66,253.32,58036.0
2022-01-10 11:30:00,253.47,253.84,252.61,253.59,27735.0,253.47,253.84,252.61,253.59,27735.0
2022-01-10 11:40:00,253.43,253.43,251.74,252.94,23887.0,253.43,253.43,251.74,252.94,23887.0
2022-01-10 11:50:00,252.96,254.0,252.48,254.0,10258.0,252.96,254.0,252.48,254.0,10258.0
2022-01-10 12:00:00,254.17,254.17,252.83,252.84,12492.0,254.17,254.17,252.83,252.84,12492.0
2022-01-10 12:10:00,252.98,253.81,252.81,252.88,12301.0,252.98,253.81,252.81,252.88,12301.0
2022-01-10 12:20:00,252.78,253.04,252.14,252.14,8802.0,252.78,253.04,252.14,252.14,8802.0
2022-01-10 12:30:00,252.27,252.27,251.44,252.0,9235.0,252.27,252.27,251.44,252.0,9235.0
2022-01-10 12:40:00,251.82,252.9,251.79,252.72,11137.0,251.82,252.9,251.79,252.72,11137.0
2022-01-10 12:50:00,252.69,254.29,252.54,254.1,22031.0,252.69,254.29,252.54,254.1,22031.0
2022-01-10 13:00:00,254.28,254.53,253.61,253.93,8418.0,254.28,254.53,253.61,253.93,8418.0
2022-01-10 13:10:00,253.99,255.56,253.98,255.45,12606.0,253.99,255.56,253.98,255.45,12606.0
2022-01-10 13:20:00,255.55,256.64,255.4,255.95,12509.0,255.55,256.64,255.4,255.95,12509.0
2022-01-10 13:30:00,255.96,256.15,255.31,255.74,9613.0,255.96,256.15,255.31,255.74,9613.0
2022-01-10 13:40:00,255.63,256.64,255.63,256.5,9331.0,255.63,256.64,255.63,256.5,9331.0
2022-01-10 13:50:00,256.49,256.86,256.05,256.48,14225.0,256.49,256.86,256.05,256.48,14225.0
2022-01-10 14:00:00,256.49,257.44,256.41,257.32,11398.0,256.49,257.44,256.41,257.32,11398.0
2022-01-10 14:10:00,257.37,257.37,256.71,256.85,14346.0,257.37,257.37,256.71,256.85,14346.0
2022-01-10 14:20:00,256.84,257.69,256.69,257.69,10556.0,256.84,257.69,256.69,257.69,10556.0
2022-01-10 14:30:00,257.6,258.38,257.39,258.23,10731.0,257.6,258.38,257.39,258.23,10731.0
2022-01-10 14:40:00,258.17,258.64,257.71,258.03,7572.0,258.17,258.64,257.71,258.03,7572.0
2022-01-10 14:50:00,258.1,258.45,257.66,258.22,12610.0,258.1,258.45,257.66,258.22,12610.0
2022-01-10 15:00:00,258.21,258.61,257.52,258.48,18229.0,258.21,258.61,257.52,258.48,18229.0
2022-01-10 15:10:00,258.48,259.48,258.18,259.32,12936.0,258.48,259.48,258.18,259.32,12936.0
2022-01-10 15:20:00,259.18,260.14,259.09,259.83,12456.0,259.18,260.14,259.09,259.83,12456.0
2022-01-10 15:30:00,259.78,260.92,259.18,260.49,19444.0,259.78,260.92,259.18,260.49,19444.0
2022-01-10 15:40:00,260.66,261.76,260.64,261.5,31499.0,260.66,261.76,260.64,261.5,31499.0
2022-01-10 15:50:00,261.65,262.73,261.3,262.45,60334.0,261.65,262.73,261.3,262.45,60334.0
2022-01-11 09:30:00,261.11,264.36,260.0,263.11,24146.0,261.11,264.36,260.0,263.11,24146.0
2022-01-11 09:40:00,263.22,263.49,261.24,261.94,6944.0,263.22,263.49,261.24,261.94,6944.0
2022-01-11 09:50:00,261.84,263.84,261.83,263.6,11704.0,261.84,263.84,261.83,263.6,11704.0
2022-01-11 10:00:00,263.54,265.65,263.54,264.47,12576.0,263.54,265.65,263.54,264.47,12576.0
2022-01-11 10:10:00,264.58,266.18,264.08,265.83,15436.0,264.58,266.18,264.08,265.83,15436.0
2022-01-11 10:20:00,265.9,266.54,265.48,266.06,15518.0,265.9,266.54,265.48,266.06,15518.0
2022-01-11 10:30:00,265.9,266.8,264.16,264.16,12428.0,265.9,266.8,264.16,264.16,12428.0
2022-01-11 10:40:00,264.09,264.8,263.55,263.56,11181.0,264.09,264.8,263.55,263.56,11181.0
2022-01-11 10:50:00,263.52,264.93,263.52,264.46,10583.0,263.52,264.93,263.52,264.46,10583.0
2022-01-11 11:00:00,264.48,266.44,264.34,266.13,16450.0,264.48,266.44,264.34,266.13,16450.0
2022-01-11 11:10:00,266.22,269.0,266.16,268.42,15810.0,266.22,269.0,266.16,268.42,15810.0
2022-01-11 11:20:00,268.42,269.59,267.83,269.5,15517.0,268.42,269.59,267.83,269.5,15517.0
2022-01-11 11:30:00,269.4,270.83,268.76,270.83,24776.0,269.4,270.83,268.76,270.83,24776.0
2022-01-11 11:40:00,270.6,271.16,270.02,270.33,20715.0,270.6,271.16,270.02,270.33,20715.0
2022-01-11 11:50:00,270.07,271.0,270.07,270.98,12575.0,270.07,271.0,270.07,270.98,12575.0
2022-01-11 12:00:00,270.98,271.08,270.44,270.72,6468.0,270.98,271.08,270.44,270.72,6468.0
2022-01-11 12:10:00,270.73,270.96,270.28,270.52,11515.0,270.73,270.96,270.28,270.52,11515.0
2022-01-11 12:20:00,270.62,270.75,269.17,269.34,8764.0,270.62,270.75,269.17,269.34,8764.0
2022-01-11 12:30:00,269.38,269.65,269.16,269.18,12123.0,269.38,269.65,269.16,269.18,12123.0
2022-01-11 12:40:00,269.31,269.38,268.87,268.87,8385.0,269.31,269.38,268.87,268.87,8385.0
2022-01-11 12:50:00,269.0,269.49,268.96,269.26,9487.0,269.0,269.49,268.96,269.26,9487.0
2022-01-11 13:00:00,269.14,269.35,268.79,269.15,7402.0,269.14,269.35,268.79,269.15,7402.0
2022-01-11 13:10:00,269.19,270.41,269.18,270.26,13026.0,269.19,270.41,269.18,270.26,13026.0
2022-01-11 13:20:00,270.37,270.7,270.07,270.09,28764.0,270.37,270.7,270.07,270.09,28764.0
2022-01-11 13:30:00,270.15,270.5,270.1,270.31,15187.0,270.15,270.5,270.1,270.31,15187.0
2022-01-11 13:40:00,270.33,270.74,270.2,270.44,11389.0,270.33,270.74,270.2,270.44,11389.0
2022-01-11 13:50:00,270.53,270.93,270.38,270.71,7871.0,270.53,270.93,270.38,270.71,7871.0
2022-01-11 14:00:00,270.86,271.58,270.61,271.34,20273.0,270.86,271.58,270.61,271.34,20273.0
2022-01-11 14:10:00,271.25,271.5,271.0,271.26,9897.0,271.25,271.5,271.0,271.26,9897.0
2022-01-11 14:20:00,271.37,271.99,271.23,271.59,30196.0,271.37,271.99,271.23,271.59,30196.0
2022-01-11 14:30:00,271.5,271.84,270.14,270.39,25843.0,271.5,271.84,270.14,270.39,25843.0
2022-01-11 14:40:00,270.3,270.68,269.91,270.64,33427.0,270.3,270.68,269.91,270.64,33427.0
2022-01-11 14:50:00,270.53,270.8,270.12,270.33,27655.0,270.53,270.8,270.12,270.33,27655.0
2022-01-11 15:00:00,270.42,270.68,270.04,270.47,16449.0,270.42,270.68,270.04,270.47,16449.0
2022-01-11 15:10:00,270.49,270.49,269.75,270.09,30077.0,270.49,270.49,269.75,270.09,30077.0
2022-01-11 15:20:00,270.09,270.36,269.81,270.0,29981.0,270.09,270.36,269.81,270.0,29981.0
2022-01-11 15:30:00,270.04,270.3,269.59,269.6,37047.0,270.04,270.3,269.59,269.6,37047.0
2022-01-11 15:40:00,269.6,270.22,269.34,270.07,38538.0,269.6,270.22,269.34,270.07,38538.0
2022-01-11 15:50:00,270.42,270.71,269.69,270.69,71308.0,270.42,270.71,269.69,270.69,71308.0
2022-01-12 09:30:00,271.44,274.95,271.26,273.95,28963.0,271.44,274.95,271.26,273.95,28963.0
2022-01-12 09:40:00,274.22,274.22,270.01,270.38,6900.0,274.22,274.22,270.01,270.38,6900.0
2022-01-12 09:50:00,270.36,271.14,269.81,270.52,15543.0,270.36,271.14,269.81,270.52,15543.0
2022-01-12 10:00:00,270.44,271.51,270.28,271.17,28884.0,270.44,271.51,270.28,271.17,28884.0
2022-01-12 10:10:00,271.07,271.41,270.08,270.5,14753.0,271.07,271.41,270.08,270.5,14753.0
2022-01-12 10:20:00,270.5,270.88,269.75,270.06,11074.0,270.5,270.88,269.75,270.06,11074.0
2022-01-12 10:30:00,269.82,269.82,267.87,268.01,14526.0,269.82,269.82,267.87,268.01,14526.0
2022-01-12 10:40:00,268.09,268.46,267.52,267.53,9739.0,268.09,268.46,267.52,267.53,9739.0
2022-01-12 10:50:00,267.68,268.03,266.61,266.61,13574.0,267.68,268.03,266.61,266.61,13574.0
2022-01-12 11:00:00,266.4,266.76,265.29,265.96,14413.0,266.4,266.76,265.29,265.96,14413.0
2022-01-12 11:10:00,266.03,266.98,265.91,266.45,19854.0,266.03,266.98,265.91,266.45,19854.0
2022-01-12 11:20:00,266.46,267.07,266.22,266.62,17522.0,266.46,267.07,266.22,266.62,17522.0
2022-01-12 11:30:00,266.6,267.91,266.45,267.33,31456.0,266.6,267.91,266.45,267.33,31456.0
2022-01-12 11:40:00,267.5,267.73,267.42,267.53,9121.0,267.5,267.73,267.42,267.53,9121.0
2022-01-12 11:50:00,267.51,268.0,267.4,267.92,8514.0,267.51,268.0,267.4,267.92,8514.0
2022-01-12 12:00:00,267.86,268.26,267.63,267.88,8641.0,267.86,268.26,267.63,267.88,8641.0
2022-01-12 12:10:00,267.88,268.09,267.42,267.93,14952.0,267.88,268.09,267.42,267.93,14952.0
2022-01-12 12:20:00,267.8,268.61,267.77,268.43,11179.0,267.8,268.61,267.77,268.43,11179.0
2022-01-12 12:30:00,268.4,268.92,268.2,268.79,8057.0,268.4,268.92,268.2,268.79,8057.0
2022-01-12 12:40:00,268.8,269.32,268.64,269.32,6640.0,268.8,269.32,268.64,269.32,6640.0
2022-01-12 12:50:00,269.32,269.38,268.87,269.24,9079.0,269.32,269.38,268.87,269.24,9079.0
2022-01-12 13:00:00,269.13,269.24,268.6,268.6,5826.0,269.13,269.24,268.6,268.6,5826.0
2022-01-12 13:10:00,268.8,268.8,267.8,267.86,10878.0,268.8,268.8,267.8,267.86,10878.0
2022-01-12 13:20:00,267.79,268.32,267.68,268.16,12400.0,267.79,268.32,267.68,268.16,12400.0
2022-01-12 13:30:00,268.06,268.84,268.01,268.78,7717.0,268.06,268.84,268.01,268.78,7717.0
2022-01-12 13:40:00,268.81,269.45,268.62,269.27,6470.0,268.81,269.45,268.62,269.27,6470.0
2022-01-12 13:50:00,269.27,269.27,268.19,268.26,14570.0,269.27,269.27,268.19,268.26,14570.0
2022-01-12 14:00:00,268.19,268.49,268.07,268.21,11853.0,268.19,268.49,268.07,268.21,11853.0
2022-01-12 14:10:00,268.25,268.45,268.13,268.27,17166.0,268.25,268.45,268.13,268.27,17166.0
2022-01-12 14:20:00,268.34,269.57,268.29,269.49,12438.0,268.34,269.57,268.29,269.49,12438.0
2022-01-12 14:30:00,269.42,269.46,268.79,269.32,11390.0,269.42,269.46,268.79,269.32,11390.0
2022-01-12 14:40:00,269.22,269.22,268.66,269.0,5759.0,269.22,269.22,268.66,269.0,5759.0
2022-01-12 14:50:00,268.88,269.26,268.8,269.08,10418.0,268.88,269.26,268.8,269.08,10418.0
2022-01-12 15:00:00,269.02,269.02,268.45,268.97,6761.0,269.02,269.02,268.45,268.97,6761.0
2022-01-12 15:10:00,269.03,269.35,268.84,268.99,19735.0,269.03,269.35,268.84,268.99,19735.0
2022-01-12 15:20:00,268.95,269.29,268.53,269.29,16731.0,268.95,269.29,268.53,269.29,16731.0
2022-01-12 15:30:00,269.17,269.22,268.75,268.89,17048.0,269.17,269.22,268.75,268.89,17048.0
2022-01-12 15:40:00,268.99,269.61,268.65,268.77,34403.0,268.99,269.61,268.65,268.77,34403.0
2022-01-12 15:50:00,268.93,269.76,268.84,269.6,99143.0,268.93,269.76,268.84,269.6,99143.0
2022-01-13 09:30:00,271.81,273.31,271.37,272.01,23090.0,271.81,273.31,271.37,272.01,23090.0
2022-01-13 09:40:00,272.24,272.38,270.34,271.32,9270.0,272.24,272.38,270.34,271.32,9270.0
2022-01-13 09:50:00,271.11,271.56,269.79,269.88,8815.0,271.11,271.56,269.79,269.88,8815.0
2022-01-13 10:00:00,269.88,269.88,268.87,268.97,8101.0,269.88,269.88,268.87,268.97,8101.0
2022-01-13 10:10:00,268.77,269.05,267.97,268.21,8512.0,268.77,269.05,267.97,268.21,8512.0
2022-01-13 10:20:00,268.06,268.42,267.51,268.18,15175.0,268.06,268.42,267.51,268.18,15175.0
2022-01-13 10:30:00,268.06,268.19,266.49,266.72,13910.0,268.06,268.19,266.49,266.72,13910.0
2022-01-13 10:40:00,266.6,266.6,265.6,265.61,14994.0,266.6,266.6,265.6,265.61,14994.0
2022-01-13 10:50:00,265.38,265.38,264.12,264.99,19837.0,265.38,265.38,264.12,264.99,19837.0
2022-01-13 11:00:00,265.15,265.97,264.35,265.71,11377.0,265.15,265.97,264.35,265.71,11377.0
2022-01-13 11:10:00,265.3,265.58,264.84,265.06,9349.0,265.3,265.58,264.84,265.06,9349.0
2022-01-13 11:20:00,264.97,266.52,264.96,266.48,18924.0,264.97,266.52,264.96,266.48,18924.0
2022-01-13 11:30:00,266.48,266.89,265.86,266.88,16733.0,266.48,266.89,265.86,266.88,16733.0
2022-01-13 11:40:00,266.77,267.01,266.34,266.49,5184.0,266.77,267.01,266.34,266.49,5184.0
2022-01-13 11:50:00,266.4,266.86,265.79,266.45,5003.0,266.4,266.86,265.79,266.45,5003.0
2022-01-13 12:00:00,266.32,266.32,265.46,265.56,4675.0,266.32,266.32,265.46,265.56,4675.0
2022-01-13 12:10:00,265.38,265.61,263.81,263.81,11495.0,265.38,265.61,263.81,263.81,11495.0
2022-01-13 12:20:00,264.01,264.14,263.29,263.29,7134.0,264.01,264.14,263.29,263.29,7134.0
2022-01-13 12:30:00,263.12,263.78,262.93,263.73,10286.0,263.12,263.78,262.93,263.73,10286.0
2022-01-13 12:40:00,263.62,264.26,262.4,262.93,36360.0,263.62,264.26,262.4,262.93,36360.0
2022-01-13 12:50:00,262.8,264.16,262.8,264.16,10751.0,262.8,264.16,262.8,264.16,10751.0
2022-01-13 13:00:00,264.02,264.8,263.28,264.26,16877.0,264.02,264.8,263.28,264.26,16877.0
2022-01-13 13:10:00,264.41,264.55,263.53,264.07,11578.0,264.41,264.55,263.53,264.07,11578.0
2022-01-13 13:20:00,263.9,264.14,262.99,263.42,17025.0,263.9,264.14,262.99,263.42,17025.0
2022-01-13 13:30:00,263.31,263.58,262.86,263.53,14448.0,263.31,263.58,262.86,263.53,14448.0
2022-01-13 13:40:00,263.61,263.9,263.3,263.43,11091.0,263.61,263.9,263.3,263.43,11091.0
2022-01-13 13:50:00,263.13,263.97,263.07,263.96,8539.0,263.13,263.97,263.07,263.96,8539.0
2022-01-13 14:00:00,263.83,264.65,263.77,263.85,31152.0,263.83,264.65,263.77,263.85,31152.0
2022-01-13 14:10:00,263.77,263.83,262.77,263.25,16678.0,263.77,263.83,262.77,263.25,16678.0
2022-01-13 14:20:00,263.25,263.63,263.08,263.08,10017.0,263.25,263.63,263.08,263.08,10017.0
2022-01-13 14:30:00,262.99,263.13,262.53,262.63,8619.0,262.99,263.13,262.53,262.63,8619.0
2022-01-13 14:40:00,262.69,263.05,262.45,262.45,5843.0,262.69,263.05,262.45,262.45,5843.0
2022-01-13 14:50:00,262.45,263.31,262.16,263.31,7313.0,262.45,263.31,262.16,263.31,7313.0
2022-01-13 15:00:00,263.12,263.26,262.22,262.43,5170.0,263.12,263.26,262.22,262.43,5170.0
2022-01-13 15:10:00,262.32,262.39,261.7,262.14,12050.0,262.32,262.39,261.7,262.14,12050.0
2022-01-13 15:20:00,262.3,262.35,261.7,262.09,19361.0,262.3,262.35,261.7,262.09,19361.0
2022-01-13 15:30:00,262.09,262.21,261.25,261.39,29432.0,262.09,262.21,261.25,261.39,29432.0
2022-01-13 15:40:00,261.44,261.6,260.1,260.5,45745.0,261.44,261.6,260.1,260.5,45745.0
2022-01-13 15:50:00,260.5,260.5,259.59,260.17,126512.0,260.5,260.5,259.59,260.17,126512.0
2022-01-14 09:30:00,258.08,261.37,258.08,259.73,40751.0,258.08,261.37,258.08,259.73,40751.0
2022-01-14 09:40:00,259.22,260.46,259.11,259.96,15065.0,259.22,260.46,259.11,259.96,15065.0
2022-01-14 09:50:00,259.97,261.16,259.62,260.61,16558.0,259.97,261.16,259.62,260.61,16558.0
2022-01-14 10:00:00,260.58,260.63,258.11,258.77,16784.0,260.58,260.63,258.11,258.77,16784.0
2022-01-14 10:10:00,258.65,259.99,258.02,259.72,25776.0,258.65,259.99,258.02,259.72,25776.0
2022-01-14 10:20:00,259.72,259.72,256.98,257.19,18283.0,259.72,259.72,256.98,257.19,18283.0
2022-01-14 10:30:00,257.2,257.2,255.35,255.86,46064.0,257.2,257.2,255.35,255.86,46064.0
2022-01-14 10:40:00,255.74,255.95,254.52,255.34,44885.0,255.74,255.95,254.52,255.34,44885.0
2022-01-14 10:50:00,255.34,255.55,253.99,255.49,36086.0,255.34,255.55,253.99,255.49,36086.0
2022-01-14 11:00:00,255.24,256.62,254.53,254.64,49890.0,255.24,256.62,254.53,254.64,49890.0
2022-01-14 11:10:00,254.63,255.46,254.3,255.14,18513.0,254.63,255.46,254.3,255.14,18513.0
2022-01-14 11:20:00,255.22,256.25,254.9,255.43,9470.0,255.22,256.25,254.9,255.43,9470.0
2022-01-14 11:30:00,255.16,256.66,255.08,256.59,10792.0,255.16,256.66,255.08,256.59,10792.0
2022-01-14 11:40:00,256.56,256.83,255.85,256.59,20201.0,256.56,256.83,255.85,256.59,20201.0
2022-01-14 11:50:00,256.42,256.55,255.5,255.58,7663.0,256.42,256.55,255.5,255.58,7663.0
2022-01-14 12:00:00,255.58,255.64,254.33,254.8,10538.0,255.58,255.64,254.33,254.8,10538.0
2022-01-14 12:10:00,254.7,255.0,254.15,254.69,9535.0,254.7,255.0,254.15,254.69,9535.0
2022-01-14 12:20:00,254.73,254.9,254.16,254.9,14357.0,254.73,254.9,254.16,254.9,14357.0
2022-01-14 12:30:00,254.9,255.49,254.51,254.71,24157.0,254.9,255.49,254.51,254.71,24157.0
2022-01-14 12:40:00,254.71,254.71,253.91,254.02,12598.0,254.71,254.71,253.91,254.02,12598.0
2022-01-14 12:50:00,253.99,254.18,253.05,253.23,8996.0,253.99,254.18,253.05,253.23,8996.0
2022-01-14 13:00:00,253.07,253.36,252.51,252.57,16606.0,253.07,253.36,252.51,252.57,16606.0
2022-01-14 13:10:00,252.57,253.07,252.32,252.38,28969.0,252.57,253.07,252.32,252.38,28969.0
2022-01-14 13:20:00,252.31,252.38,251.16,251.46,23627.0,252.31,252.38,251.16,251.46,23627.0
2022-01-14 13:30:00,251.45,252.09,251.13,251.14,18794.0,251.45,252.09,251.13,251.14,18794.0
2022-01-14 13:40:00,251.22,252.36,251.18,252.01,22706.0,251.22,252.36,251.18,252.01,22706.0
2022-01-14 13:50:00,252.01,254.0,251.87,254.0,13063.0,252.01,254.0,251.87,254.0,13063.0
2022-01-14 14:00:00,253.77,255.0,253.66,254.57,39495.0,253.77,255.0,253.66,254.57,39495.0
2022-01-14 14:10:00,254.56,255.55,254.56,255.5,30785.0,254.56,255.55,254.56,255.5,30785.0
2022-01-14 14:20:00,255.53,255.63,254.87,255.21,19738.0,255.53,255.63,254.87,255.21,19738.0
2022-01-14 14:30:00,255.03,256.01,255.03,255.75,21870.0,255.03,256.01,255.03,255.75,21870.0
2022-01-14 14:40:00,255.73,256.0,255.19,255.66,7100.0,255.73,256.0,255.19,255.66,7100.0
2022-01-14 14:50:00,255.77,256.09,255.52,255.65,11083.0,255.77,256.09,255.52,255.65,11083.0
2022-01-14 15:00:00,255.93,256.25,255.48,255.5,26039.0,255.93,256.25,255.48,255.5,26039.0
2022-01-14 15:10:00,255.65,256.1,255.44,255.93,34224.0,255.65,256.1,255.44,255.93,34224.0
2022-01-14 15:20:00,255.97,257.39,255.9,257.12,43240.0,255.97,257.39,255.9,257.12,43240.0
2022-01-14 15:30:00,257.19,258.6,257.14,258.5,22008.0,257.19,258.6,257.14,258.5,22008.0
2022-01-14 15:40:00,258.33,258.68,258.01,258.43,28009.0,258.33,258.68,258.01,258.43,28009.0
2022-01-14 15:50:00,258.57,259.61,258.57,259.11,113881.0,258.57,259.61,258.57,259.11,113881.0
2022-01-18 09:30:00,253.39,254.42,251.2,252.75,54993.0,253.39,254.42,251.2,252.75,54993.0
2022-01-18 09:40:00,252.99,255.84,252.88,253.86,29888.0,252.99,255.84,252.88,253.86,29888.0
2022-01-18 09:50:00,253.55,254.51,252.56,254.51,16912.0,253.55,254.51,252.56,254.51,16912.0
2022-01-18 10:00:00,254.37,257.44,254.17,257.44,13835.0,254.37,257.44,254.17,257.44,13835.0
2022-01-18 10:10:00,257.47,257.99,256.48,256.78,18988.0,257.47,257.99,256.48,256.78,18988.0
2022-01-18 10:20:00,256.65,257.29,256.32,256.56,19644.0,256.65,257.29,256.32,256.56,19644.0
2022-01-18 10:30:00,256.67,256.67,255.4,255.61,23962.0,256.67,256.67,255.4,255.61,23962.0
2022-01-18 10:40:00,255.48,257.6,255.16,257.5,16298.0,255.48,257.6,255.16,257.5,16298.0
2022-01-18 10:50:00,257.41,257.41,255.47,255.69,22442.0,257.41,257.41,255.47,255.69,22442.0
2022-01-18 11:00:00,255.73,256.36,254.78,254.78,17225.0,255.73,256.36,254.78,254.78,17225.0
2022-01-18 11:10:00,254.73,255.39,254.41,254.91,27663.0,254.73,255.39,254.41,254.91,27663.0
2022-01-18 11:20:00,254.91,254.95,253.79,253.99,13030.0,254.91,254.95,253.79,253.99,13030.0
2022-01-18 11:30:00,253.86,254.96,252.54,254.82,102730.0,253.86,254.96,252.54,254.82,102730.0
2022-01-18 11:40:00,254.88,255.52,254.72,255.34,8352.0,254.88,255.52,254.72,255.34,8352.0
2022-01-18 11:50:00,255.05,255.6,255.02,255.38,9219.0,255.05,255.6,255.02,255.38,9219.0
2022-01-18 12:00:00,255.31,255.56,254.53,255.0,10805.0,255.31,255.56,254.53,255.0,10805.0
2022-01-18 12:10:00,255.0,255.31,254.74,255.21,16333.0,255.0,255.31,254.74,255.21,16333.0
2022-01-18 12:20:00,255.23,255.76,254.72,254.86,13112.0,255.23,255.76,254.72,254.86,13112.0
2022-01-18 12:30:00,254.7,255.06,254.47,254.94,15483.0,254.7,255.06,254.47,254.94,15483.0
2022-01-18 12:40:00,254.96,255.19,254.06,254.51,7079.0,254.96,255.19,254.06,254.51,7079.0
2022-01-18 12:50:00,254.51,254.71,253.74,253.74,6821.0,254.51,254.71,253.74,253.74,6821.0
2022-01-18 13:00:00,253.92,253.94,253.08,253.57,6122.0,253.92,253.94,253.08,253.57,6122.0
2022-01-18 13:10:00,253.75,254.27,253.54,254.27,12296.0,253.75,254.27,253.54,254.27,12296.0
2022-01-18 13:20:00,254.12,254.12,253.57,253.89,6343.0,254.12,254.12,253.57,253.89,6343.0
2022-01-18 13:30:00,253.98,254.06,253.61,253.89,8734.0,253.98,254.06,253.61,253.89,8734.0
2022-01-18 13:40:00,253.9,254.13,253.2,253.55,13960.0,253.9,254.13,253.2,253.55,13960.0
2022-01-18 13:50:00,253.45,254.11,253.38,253.99,8545.0,253.45,254.11,253.38,253.99,8545.0
2022-01-18 14:00:00,254.0,254.11,253.85,253.95,15517.0,254.0,254.11,253.85,253.95,15517.0
2022-01-18 14:10:00,254.06,254.2,253.59,253.64,23104.0,254.06,254.2,253.59,253.64,23104.0
2022-01-18 14:20:00,253.64,253.64,253.0,253.33,37714.0,253.64,253.64,253.0,253.33,37714.0
2022-01-18 14:30:00,253.48,253.86,253.21,253.86,12352.0,253.48,253.86,253.21,253.86,12352.0
2022-01-18 14:40:00,253.9,254.09,253.46,254.07,12751.0,253.9,254.09,253.46,254.07,12751.0
2022-01-18 14:50:00,254.49,255.35,254.33,254.98,8113.0,254.49,255.35,254.33,254.98,8113.0
2022-01-18 15:00:00,254.99,255.0,254.21,254.39,7832.0,254.99,255.0,254.21,254.39,7832.0
2022-01-18 15:10:00,254.27,254.69,253.23,253.43,12422.0,254.27,254.69,253.23,253.43,12422.0
2022-01-18 15:20:00,253.48,253.78,253.15,253.7,8065.0,253.48,253.78,253.15,253.7,8065.0
2022-01-18 15:30:00,253.72,253.72,252.84,253.1,18900.0,253.72,253.72,252.84,253.1,18900.0
2022-01-18 15:40:00,253.02,253.22,252.3,252.65,52218.0,253.02,253.22,252.3,252.65,52218.0
2022-01-18 15:50:00,252.71,252.96,251.55,252.01,107523.0,252.71,252.96,251.55,252.01,107523.0
2022-01-19 09:30:00,253.88,257.9,253.25,257.69,37738.0,253.88,257.9,253.25,257.69,37738.0
2022-01-19 09:40:00,257.42,257.42,255.27,255.8,30614.0,257.42,257.42,255.27,255.8,30614.0
2022-01-19 09:50:00,255.6,258.22,255.59,257.91,19836.0,255.6,258.22,255.59,257.91,19836.0
2022-01-19 10:00:00,258.07,258.53,256.72,257.72,27376.0,258.07,258.53,256.72,257.72,27376.0
2022-01-19 10:10:00,257.8,259.5,257.33,257.68,23504.0,257.8,259.5,257.33,257.68,23504.0
2022-01-19 10:20:00,257.73,257.73,256.42,256.89,21747.0,257.73,257.73,256.42,256.89,21747.0
2022-01-19 10:30:00,256.82,257.15,255.08,255.3,33005.0,256.82,257.15,255.08,255.3,33005.0
2022-01-19 10:40:00,255.27,255.36,254.06,254.2,19606.0,255.27,255.36,254.06,254.2,19606.0
2022-01-19 10:50:00,254.28,255.68,254.2,255.05,15881.0,254.28,255.68,254.2,255.05,15881.0
2022-01-19 11:00:00,255.22,256.31,255.02,255.41,13949.0,255.22,256.31,255.02,255.41,13949.0
2022-01-19 11:10:00,255.05,255.12,253.41,253.71,16426.0,255.05,255.12,253.41,253.71,16426.0
2022-01-19 11:20:00,253.63,253.9,252.83,253.53,20993.0,253.63,253.9,252.83,253.53,20993.0
2022-01-19 11:30:00,253.77,254.31,253.02,253.69,16392.0,253.77,254.31,253.02,253.69,16392.0
2022-01-19 11:40:00,253.51,254.64,253.22,254.25,60070.0,253.51,254.64,253.22,254.25,60070.0
2022-01-19 11:50:00,254.0,255.25,253.57,254.96,30059.0,254.0,255.25,253.57,254.96,30059.0
2022-01-19 12:00:00,254.91,256.04,254.91,255.84,9150.0,254.91,256.04,254.91,255.84,9150.0
2022-01-19 12:10:00,255.72,256.93,255.69,256.69,12407.0,255.72,256.93,255.69,256.69,12407.0
2022-01-19 12:20:00,256.72,256.87,256.21,256.79,15101.0,256.72,256.87,256.21,256.79,15101.0
2022-01-19 12:30:00,256.81,257.77,256.68,257.5,13242.0,256.81,257.77,256.68,257.5,13242.0
2022-01-19 12:40:00,257.53,257.75,257.03,257.67,5873.0,257.53,257.75,257.03,257.67,5873.0
2022-01-19 12:50:00,257.46,258.1,257.46,257.95,12797.0,257.46,258.1,257.46,257.95,12797.0
2022-01-19 13:00:00,257.91,258.25,257.37,257.81,13233.0,257.91,258.25,257.37,257.81,13233.0
2022-01-19 13:10:00,257.95,258.18,257.44,258.0,14943.0,257.95,258.18,257.44,258.0,14943.0
2022-01-19 13:20:00,257.99,258.44,257.46,257.47,8247.0,257.99,258.44,257.46,257.47,8247.0
2022-01-19 13:30:00,257.53,257.6,256.96,257.15,9333.0,257.53,257.6,256.96,257.15,9333.0
2022-01-19 13:40:00,257.23,257.28,256.81,257.12,18181.0,257.23,257.28,256.81,257.12,18181.0
2022-01-19 13:50:00,257.08,258.02,256.97,257.37,18465.0,257.08,258.02,256.97,257.37,18465.0
2022-01-19 14:00:00,257.37,257.93,256.79,256.98,26108.0,257.37,257.93,256.79,256.98,26108.0
2022-01-19 14:10:00,256.86,257.27,256.67,257.08,24285.0,256.86,257.27,256.67,257.08,24285.0
2022-01-19 14:20:00,256.99,257.32,256.6,256.93,31415.0,256.99,257.32,256.6,256.93,31415.0
2022-01-19 14:30:00,256.93,257.59,256.87,256.91,18847.0,256.93,257.59,256.87,256.91,18847.0
2022-01-19 14:40:00,256.92,257.64,256.71,256.78,13443.0,256.92,257.64,256.71,256.78,13443.0
2022-01-19 14:50:00,256.7,257.57,256.55,256.78,27241.0,256.7,257.57,256.55,256.78,27241.0
2022-01-19 15:00:00,256.77,256.88,256.41,256.73,7341.0,256.77,256.88,256.41,256.73,7341.0
2022-01-19 15:10:00,256.8,257.4,256.79,256.89,15723.0,256.8,257.4,256.79,256.89,15723.0
2022-01-19 15:20:00,256.98,257.16,256.26,256.26,15520.0,256.98,257.16,256.26,256.26,15520.0
2022-01-19 15:30:00,256.17,256.44,255.39,255.54,14829.0,256.17,256.44,255.39,255.54,14829.0
2022-01-19 15:40:00,255.54,256.53,255.43,256.12,35131.0,255.54,256.53,255.43,256.12,35131.0
2022-01-19 15:50:00,256.11,256.11,254.16,254.47,109629.0,256.11,256.11,254.16,254.47,109629.0
2022-01-20 09:30:00,258.73,262.05,257.59,260.33,58848.0,258.73,262.05,257.59,260.33,58848.0
2022-01-20 09:40:00,260.88,262.29,260.84,261.6,29204.0,260.88,262.29,260.84,261.6,29204.0
2022-01-20 09:50:00,261.51,261.95,260.4,261.44,28303.0,261.51,261.95,260.4,261.44,28303.0
2022-01-20 10:00:00,261.51,262.46,261.06,262.02,55421.0,261.51,262.46,261.06,262.02,55421.0
2022-01-20 10:10:00,262.03,262.1,260.65,260.72,63164.0,262.03,262.1,260.65,260.72,63164.0
2022-01-20 10:20:00,260.46,260.96,260.03,260.53,9922.0,260.46,260.96,260.03,260.53,9922.0
2022-01-20 10:30:00,260.7,261.58,260.26,261.25,23185.0,260.7,261.58,260.26,261.25,23185.0
2022-01-20 10:40:00,261.23,261.81,261.13,261.47,14400.0,261.23,261.81,261.13,261.47,14400.0
2022-01-20 10:50:00,261.56,262.42,261.56,261.87,13978.0,261.56,262.42,261.56,261.87,13978.0
2022-01-20 11:00:00,261.95,262.49,261.88,261.96,12774.0,261.95,262.49,261.88,261.96,12774.0
2022-01-20 11:10:00,261.91,261.96,261.16,261.16,15012.0,261.91,261.96,261.16,261.16,15012.0
2022-01-20 11:20:00,261.21,261.23,260.47,260.66,12082.0,261.21,261.23,260.47,260.66,12082.0
2022-01-20 11:30:00,260.67,260.99,259.81,259.82,18781.0,260.67,260.99,259.81,259.82,18781.0
2022-01-20 11:40:00,259.9,259.9,258.52,258.52,15365.0,259.9,259.9,258.52,258.52,15365.0
2022-01-20 11:50:00,258.6,259.88,258.6,259.38,14642.0,258.6,259.88,258.6,259.38,14642.0
2022-01-20 12:00:00,259.41,259.77,258.83,258.86,6255.0,259.41,259.77,258.83,258.86,6255.0
2022-01-20 12:10:00,258.81,260.11,258.79,259.92,21254.0,258.81,260.11,258.79,259.92,21254.0
2022-01-20 12:20:00,259.75,260.75,259.35,260.6,15668.0,259.75,260.75,259.35,260.6,15668.0
2022-01-20 12:30:00,260.62,260.97,260.55,260.74,11000.0,260.62,260.97,260.55,260.74,11000.0
2022-01-20 12:40:00,260.54,260.82,260.0,260.1,5082.0,260.54,260.82,260.0,260.1,5082.0
2022-01-20 12:50:00,260.1,260.2,259.61,260.0,17111.0,260.1,260.2,259.61,260.0,17111.0
2022-01-20 13:00:00,259.93,259.94,258.65,258.87,9324.0,259.93,259.94,258.65,258.87,9324.0
2022-01-20 13:10:00,258.79,259.51,258.73,259.34,30706.0,258.79,259.51,258.73,259.34,30706.0
2022-01-20 13:20:00,259.34,259.87,258.93,259.71,13459.0,259.34,259.87,258.93,259.71,13459.0
2022-01-20 13:30:00,259.81,259.82,258.8,259.38,37960.0,259.81,259.82,258.8,259.38,37960.0
2022-01-20 13:40:00,259.4,260.08,259.25,259.9,28115.0,259.4,260.08,259.25,259.9,28115.0
2022-01-20 13:50:00,259.85,259.9,258.82,258.82,8598.0,259.85,259.9,258.82,258.82,8598.0
2022-01-20 14:00:00,258.97,260.18,258.72,259.74,8773.0,258.97,260.18,258.72,259.74,8773.0
2022-01-20 14:10:00,259.67,259.68,257.78,258.26,11258.0,259.67,259.68,257.78,258.26,11258.0
2022-01-20 14:20:00,258.36,259.25,257.99,258.0,30011.0,258.36,259.25,257.99,258.0,30011.0
2022-01-20 14:30:00,257.92,258.06,257.22,257.43,42734.0,257.92,258.06,257.22,257.43,42734.0
2022-01-20 14:40:00,257.35,257.35,256.48,257.05,13036.0,257.35,257.35,256.48,257.05,13036.0
2022-01-20 14:50:00,257.11,257.21,256.44,256.76,7757.0,257.11,257.21,256.44,256.76,7757.0
2022-01-20 15:00:00,256.6,256.96,255.24,255.39,26725.0,256.6,256.96,255.24,255.39,26725.0
2022-01-20 15:10:00,255.62,255.87,255.49,255.74,12537.0,255.62,255.87,255.49,255.74,12537.0
2022-01-20 15:20:00,255.57,255.57,254.31,254.56,13761.0,255.57,255.57,254.31,254.56,13761.0
2022-01-20 15:30:00,254.18,254.72,253.41,253.76,28147.0,254.18,254.72,253.41,253.76,28147.0
2022-01-20 15:40:00,253.78,253.98,253.07,253.07,29633.0,253.78,253.98,253.07,253.07,29633.0
2022-01-20 15:50:00,253.05,253.39,252.14,252.39,183025.0,253.05,253.39,252.14,252.39,183025.0
2022-01-21 09:30:00,250.01,250.61,248.4,249.29,151525.0,250.01,250.61,248.4,249.29,151525.0
2022-01-21 09:40:00,249.09,250.51,246.62,249.23,146303.0,249.09,250.51,246.62,249.23,146303.0
2022-01-21 09:50:00,249.01,250.14,247.88,249.63,35576.0,249.01,250.14,247.88,249.63,35576.0
2022-01-21 10:00:00,249.86,250.21,247.36,247.95,34970.0,249.86,250.21,247.36,247.95,34970.0
2022-01-21 10:10:00,247.91,247.91,244.64,244.92,80306.0,247.91,247.91,244.64,244.92,80306.0
2022-01-21 10:20:00,244.94,246.01,243.57,244.97,73575.0,244.94,246.01,243.57,244.97,73575.0
2022-01-21 10:30:00,244.89,248.7,244.81,245.84,80743.0,244.89,248.7,244.81,245.84,80743.0
2022-01-21 10:40:00,245.85,246.22,244.19,246.07,62494.0,245.85,246.22,244.19,246.07,62494.0
2022-01-21 10:50:00,246.15,246.91,244.53,245.33,74841.0,246.15,246.91,244.53,245.33,74841.0
2022-01-21 11:00:00,245.31,246.5,244.49,246.5,72661.0,245.31,246.5,244.49,246.5,72661.0
2022-01-21 11:10:00,246.69,247.4,245.33,247.04,21877.0,246.69,247.4,245.33,247.04,21877.0
2022-01-21 11:20:00,246.9,248.29,246.66,248.17,29138.0,246.9,248.29,246.66,248.17,29138.0
2022-01-21 11:30:00,247.86,248.26,245.98,246.34,26159.0,247.86,248.26,245.98,246.34,26159.0
2022-01-21 11:40:00,246.35,246.61,245.19,245.71,21544.0,246.35,246.61,245.19,245.71,21544.0
2022-01-21 11:50:00,245.76,246.83,245.19,246.18,29211.0,245.76,246.83,245.19,246.18,29211.0
2022-01-21 12:00:00,246.11,247.74,245.9,246.67,17010.0,246.11,247.74,245.9,246.67,17010.0
2022-01-21 12:10:00,246.55,246.58,245.01,245.42,27827.0,246.55,246.58,245.01,245.42,27827.0
2022-01-21 12:20:00,245.34,245.56,244.57,245.05,14496.0,245.34,245.56,244.57,245.05,14496.0
2022-01-21 12:30:00,244.86,245.47,243.76,244.19,39793.0,244.86,245.47,243.76,244.19,39793.0
2022-01-21 12:40:00,244.15,244.64,243.75,243.76,14251.0,244.15,244.64,243.75,243.76,14251.0
2022-01-21 12:50:00,243.8,244.21,243.66,244.02,20402.0,243.8,244.21,243.66,244.02,20402.0
2022-01-21 13:00:00,244.33,244.88,243.89,244.24,13498.0,244.33,244.88,243.89,244.24,13498.0
2022-01-21 13:10:00,244.58,245.4,243.84,244.15,14474.0,244.58,245.4,243.84,244.15,14474.0
2022-01-21 13:20:00,243.93,244.11,242.42,242.79,12358.0,243.93,244.11,242.42,242.79,12358.0
2022-01-21 13:30:00,242.7,243.95,242.7,243.24,17377.0,242.7,243.95,242.7,243.24,17377.0
2022-01-21 13:40:00,243.52,244.22,243.4,243.79,13372.0,243.52,244.22,243.4,243.79,13372.0
2022-01-21 13:50:00,243.94,244.26,242.95,243.09,14254.0,243.94,244.26,242.95,243.09,14254.0
2022-01-21 14:00:00,243.15,244.04,242.88,243.23,12170.0,243.15,244.04,242.88,243.23,12170.0
2022-01-21 14:10:00,243.32,243.54,242.99,243.16,9342.0,243.32,243.54,242.99,243.16,9342.0
2022-01-21 14:20:00,242.92,243.06,241.27,241.28,14406.0,242.92,243.06,241.27,241.28,14406.0
2022-01-21 14:30:00,241.06,242.23,240.85,241.93,24390.0,241.06,242.23,240.85,241.93,24390.0
2022-01-21 14:40:00,242.07,242.41,241.72,242.36,20556.0,242.07,242.41,241.72,242.36,20556.0
2022-01-21 14:50:00,242.32,242.32,240.09,240.28,26316.0,242.32,242.32,240.09,240.28,26316.0
2022-01-21 15:00:00,240.27,240.8,239.1,239.67,42974.0,240.27,240.8,239.1,239.67,42974.0
2022-01-21 15:10:00,239.63,241.06,239.2,240.55,27286.0,239.63,241.06,239.2,240.55,27286.0
2022-01-21 15:20:00,240.27,240.33,239.28,239.73,23974.0,240.27,240.33,239.28,239.73,23974.0
2022-01-21 15:30:00,239.59,241.03,239.53,240.6,39915.0,239.59,241.03,239.53,240.6,39915.0
2022-01-21 15:40:00,240.63,241.52,239.91,240.1,64003.0,240.63,241.52,239.91,240.1,64003.0
2022-01-21 15:50:00,239.84,240.15,238.82,239.04,154029.0,239.84,240.15,238.82,239.04,154029.0
2022-01-24 09:30:00,234.25,236.0,232.0,235.59,76998.0,234.25,236.0,232.0,235.59,76998.0
2022-01-24 09:40:00,235.61,236.75,232.86,232.94,19512.0,235.61,236.75,232.86,232.94,19512.0
2022-01-24 09:50:00,232.71,234.04,230.49,232.2,45690.0,232.71,234.04,230.49,232.2,45690.0
2022-01-24 10:00:00,232.69,234.24,231.65,231.98,124327.0,232.69,234.24,231.65,231.98,124327.0
2022-01-24 10:10:00,231.98,233.81,229.61,229.62,84255.0,231.98,233.81,229.61,229.62,84255.0
2022-01-24 10:20:00,229.82,233.48,229.82,232.42,65612.0,229.82,233.48,229.82,232.42,65612.0
2022-01-24 10:30:00,232.68,234.16,232.06,232.15,44734.0,232.68,234.16,232.06,232.15,44734.0
2022-01-24 10:40:00,232.14,232.2,229.99,230.32,28829.0,232.14,232.2,229.99,230.32,28829.0
2022-01-24 10:50:00,230.31,234.63,229.74,233.85,31882.0,230.31,234.63,229.74,233.85,31882.0
2022-01-24 11:00:00,233.78,234.36,233.03,233.78,76340.0,233.78,234.36,233.03,233.78,76340.0
2022-01-24 11:10:00,233.64,234.65,231.87,232.97,58632.0,233.64,234.65,231.87,232.97,58632.0
2022-01-24 11:20:00,232.82,233.52,232.14,232.82,76236.0,232.82,233.52,232.14,232.82,76236.0
2022-01-24 11:30:00,232.65,233.59,231.61,233.0,27396.0,232.65,233.59,231.61,233.0,27396.0
2022-01-24 11:40:00,232.71,232.94,231.01,231.13,36541.0,232.71,232.94,231.01,231.13,36541.0
2022-01-24 11:50:00,231.02,233.85,230.64,233.75,21390.0,231.02,233.85,230.64,233.75,21390.0
2022-01-24 12:00:00,233.71,233.71,232.04,232.18,28573.0,233.71,233.71,232.04,232.18,28573.0
2022-01-24 12:10:00,232.3,232.6,230.18,230.68,34259.0,232.3,232.6,230.18,230.68,34259.0
2022-01-24 12:20:00,230.67,232.87,230.25,232.49,43105.0,230.67,232.87,230.25,232.49,43105.0
2022-01-24 12:30:00,232.49,233.21,231.93,232.94,21662.0,232.49,233.21,231.93,232.94,21662.0
2022-01-24 12:40:00,233.25,235.66,232.32,235.66,43513.0,233.25,235.66,232.32,235.66,43513.0
2022-01-24 12:50:00,235.66,237.45,235.04,237.38,31782.0,235.66,237.45,235.04,237.38,31782.0
2022-01-24 13:00:00,237.51,239.1,236.83,238.92,32239.0,237.51,239.1,236.83,238.92,32239.0
2022-01-24 13:10:00,239.09,239.97,238.93,239.74,46031.0,239.09,239.97,238.93,239.74,46031.0
2022-01-24 13:20:00,239.66,239.66,237.43,237.43,38631.0,239.66,239.66,237.43,237.43,38631.0
2022-01-24 13:30:00,237.67,240.23,237.67,239.99,42495.0,237.67,240.23,237.67,239.99,42495.0
2022-01-24 13:40:00,239.75,241.97,239.0,241.78,28073.0,239.75,241.97,239.0,241.78,28073.0
2022-01-24 13:50:00,241.99,242.92,241.61,242.92,47342.0,241.99,242.92,241.61,242.92,47342.0
2022-01-24 14:00:00,242.84,244.15,242.68,243.44,28182.0,242.84,244.15,242.68,243.44,28182.0
2022-01-24 14:10:00,243.64,243.72,241.85,242.29,57717.0,243.64,243.72,241.85,242.29,57717.0
2022-01-24 14:20:00,242.41,242.94,240.01,240.09,42409.0,242.41,242.94,240.01,240.09,42409.0
2022-01-24 14:30:00,240.05,241.31,237.85,238.5,24947.0,240.05,241.31,237.85,238.5,24947.0
2022-01-24 14:40:00,238.32,241.36,238.32,240.98,20848.0,238.32,241.36,238.32,240.98,20848.0
2022-01-24 14:50:00,241.34,242.4,240.49,242.11,36946.0,241.34,242.4,240.49,242.11,36946.0
2022-01-24 15:00:00,242.05,242.99,241.35,242.21,41287.0,242.05,242.99,241.35,242.21,41287.0
2022-01-24 15:10:00,242.22,243.84,242.22,242.56,25856.0,242.22,243.84,242.22,242.56,25856.0
2022-01-24 15:20:00,242.67,243.82,242.61,243.34,38712.0,242.67,243.82,242.61,243.34,38712.0
2022-01-24 15:30:00,243.13,246.29,242.55,245.7,64415.0,243.13,246.29,242.55,245.7,64415.0
2022-01-24 15:40:00,245.52,245.63,243.09,244.78,78246.0,245.52,245.63,243.09,244.78,78246.0
2022-01-24 15:50:00,244.92,245.83,243.63,245.35,231147.0,244.92,245.83,243.63,245.35,231147.0
2022-01-25 09:30:00,239.88,240.94,238.67,240.13,56552.0,239.88,240.94,238.67,240.13,56552.0
2022-01-25 09:40:00,240.34,240.56,236.96,237.47,97999.0,240.34,240.56,236.96,237.47,97999.0
2022-01-25 09:50:00,237.4,237.78,235.26,236.39,39259.0,237.4,237.78,235.26,236.39,39259.0
2022-01-25 10:00:00,236.31,236.95,234.77,235.84,42969.0,236.31,236.95,234.77,235.84,42969.0
2022-01-25 10:10:00,235.55,237.58,234.94,236.7,27765.0,235.55,237.58,234.94,236.7,27765.0
2022-01-25 10:20:00,236.25,238.23,235.34,237.97,19390.0,236.25,238.23,235.34,237.97,19390.0
2022-01-25 10:30:00,237.92,238.19,237.06,237.51,136967.0,237.92,238.19,237.06,237.51,136967.0
2022-01-25 10:40:00,237.47,237.47,235.54,237.08,11350.0,237.47,237.47,235.54,237.08,11350.0
2022-01-25 10:50:00,237.13,237.18,234.63,235.11,62270.0,237.13,237.18,234.63,235.11,62270.0
2022-01-25 11:00:00,234.98,235.92,234.62,235.13,50371.0,234.98,235.92,234.62,235.13,50371.0
2022-01-25 11:10:00,235.32,235.64,233.65,235.54,22558.0,235.32,235.64,233.65,235.54,22558.0
2022-01-25 11:20:00,235.06,235.52,234.45,234.45,29402.0,235.06,235.52,234.45,234.45,29402.0
2022-01-25 11:30:00,234.45,234.91,232.55,232.61,51905.0,234.45,234.91,232.55,232.61,51905.0
2022-01-25 11:40:00,232.76,234.84,232.72,234.84,15295.0,232.76,234.84,232.72,234.84,15295.0
2022-01-25 11:50:00,234.72,234.99,233.4,233.4,19804.0,234.72,234.99,233.4,233.4,19804.0
2022-01-25 12:00:00,233.4,235.51,233.4,234.17,36325.0,233.4,235.51,233.4,234.17,36325.0
2022-01-25 12:10:00,234.15,234.9,232.86,232.98,46928.0,234.15,234.9,232.86,232.98,46928.0
2022-01-25 12:20:00,232.78,234.22,232.75,233.81,43126.0,232.78,234.22,232.75,233.81,43126.0
2022-01-25 12:30:00,233.69,233.76,232.15,232.35,17013.0,233.69,233.76,232.15,232.35,17013.0
2022-01-25 12:40:00,232.43,232.9,231.9,232.05,12863.0,232.43,232.9,231.9,232.05,12863.0
2022-01-25 12:50:00,232.06,232.45,231.27,232.45,13349.0,232.06,232.45,231.27,232.45,13349.0
2022-01-25 13:00:00,232.21,232.29,230.93,232.09,17522.0,232.21,232.29,230.93,232.09,17522.0
2022-01-25 13:10:00,231.93,233.7,231.59,233.46,149919.0,231.93,233.7,231.59,233.46,149919.0
2022-01-25 13:20:00,233.51,234.34,232.48,234.17,39434.0,233.51,234.34,232.48,234.17,39434.0
2022-01-25 13:30:00,234.03,235.13,233.91,235.05,22528.0,234.03,235.13,233.91,235.05,22528.0
2022-01-25 13:40:00,235.02,235.84,234.67,235.84,19807.0,235.02,235.84,234.67,235.84,19807.0
2022-01-25 13:50:00,235.84,236.8,235.61,236.8,25492.0,235.84,236.8,235.61,236.8,25492.0
2022-01-25 14:00:00,236.87,237.13,236.14,236.33,29572.0,236.87,237.13,236.14,236.33,29572.0
2022-01-25 14:10:00,236.49,237.98,236.48,237.92,18078.0,236.49,237.98,236.48,237.92,18078.0
2022-01-25 14:20:00,237.8,238.76,237.56,238.2,37935.0,237.8,238.76,237.56,238.2,37935.0
2022-01-25 14:30:00,238.23,238.47,236.99,238.29,32149.0,238.23,238.47,236.99,238.29,32149.0
2022-01-25 14:40:00,238.34,239.45,238.26,238.78,23577.0,238.34,239.45,238.26,238.78,23577.0
2022-01-25 14:50:00,238.73,240.19,238.5,239.84,20640.0,238.73,240.19,238.5,239.84,20640.0
2022-01-25 15:00:00,239.86,239.95,238.19,238.33,25533.0,239.86,239.95,238.19,238.33,25533.0
2022-01-25 15:10:00,238.16,238.52,237.5,238.46,25431.0,238.16,238.52,237.5,238.46,25431.0
2022-01-25 15:20:00,238.46,238.59,235.5,235.7,28121.0,238.46,238.59,235.5,235.7,28121.0
2022-01-25 15:30:00,235.67,235.91,234.68,235.54,30840.0,235.67,235.91,234.68,235.54,30840.0
2022-01-25 15:40:00,235.67,236.25,234.8,234.95,60416.0,235.67,236.25,234.8,234.95,60416.0
2022-01-25 15:50:00,234.95,234.95,233.29,233.6,178628.0,234.95,234.95,233.29,233.6,178628.0
2022-01-26 09:30:00,238.04,242.17,236.83,239.0,45504.0,238.04,242.17,236.83,239.0,45504.0
2022-01-26 09:40:00,239.0,239.0,237.29,238.69,32354.0,239.0,239.0,237.29,238.69,32354.0
2022-01-26 09:50:00,238.49,240.68,238.4,239.58,47620.0,238.49,240.68,238.4,239.58,47620.0
2022-01-26 10:00:00,239.63,241.1,239.5,240.64,48481.0,239.63,241.1,239.5,240.64,48481.0
2022-01-26 10:10:00,240.35,240.44,238.02,238.88,12577.0,240.35,240.44,238.02,238.88,12577.0
2022-01-26 10:20:00,238.64,238.84,237.43,237.63,23352.0,238.64,238.84,237.43,237.63,23352.0
2022-01-26 10:30:00,237.51,239.63,237.2,239.06,33512.0,237.51,239.63,237.2,239.06,33512.0
2022-01-26 10:40:00,238.88,238.95,236.68,236.8,14651.0,238.88,238.95,236.68,236.8,14651.0
2022-01-26 10:50:00,236.96,238.98,236.84,238.86,12366.0,236.96,238.98,236.84,238.86,12366.0
2022-01-26 11:00:00,238.83,239.08,237.75,238.23,9993.0,238.83,239.08,237.75,238.23,9993.0
2022-01-26 11:10:00,238.15,239.88,238.15,239.21,31732.0,238.15,239.88,238.15,239.21,31732.0
2022-01-26 11:20:00,239.2,239.52,238.66,238.73,8733.0,239.2,239.52,238.66,238.73,8733.0
2022-01-26 11:30:00,238.83,239.63,238.72,238.87,8484.0,238.83,239.63,238.72,238.87,8484.0
2022-01-26 11:40:00,238.9,239.78,238.9,239.27,5471.0,238.9,239.78,238.9,239.27,5471.0
2022-01-26 11:50:00,239.04,239.18,238.42,239.14,4295.0,239.04,239.18,238.42,239.14,4295.0
2022-01-26 12:00:00,239.04,239.59,239.02,239.2,4837.0,239.04,239.59,239.02,239.2,4837.0
2022-01-26 12:10:00,239.21,240.12,239.15,239.48,9060.0,239.21,240.12,239.15,239.48,9060.0
2022-01-26 12:20:00,239.48,239.52,238.85,239.01,8736.0,239.48,239.52,238.85,239.01,8736.0
2022-01-26 12:30:00,238.88,239.95,238.88,239.75,5647.0,238.88,239.95,238.88,239.75,5647.0
2022-01-26 12:40:00,239.77,241.11,239.73,241.06,10772.0,239.77,241.11,239.73,241.06,10772.0
2022-01-26 12:50:00,241.02,241.41,240.82,241.23,12581.0,241.02,241.41,240.82,241.23,12581.0
2022-01-26 13:00:00,241.17,241.18,239.71,240.13,13313.0,241.17,241.18,239.71,240.13,13313.0
2022-01-26 13:10:00,240.25,241.13,240.16,240.57,9622.0,240.25,241.13,240.16,240.57,9622.0
2022-01-26 13:20:00,240.56,240.56,239.72,240.14,18212.0,240.56,240.56,239.72,240.14,18212.0
2022-01-26 13:30:00,240.06,240.33,239.33,239.46,7683.0,240.06,240.33,239.33,239.46,7683.0
2022-01-26 13:40:00,239.43,239.72,239.2,239.48,7313.0,239.43,239.72,239.2,239.48,7313.0
2022-01-26 13:50:00,239.38,240.32,239.38,239.46,8619.0,239.38,240.32,239.38,239.46,8619.0
2022-01-26 14:00:00,239.95,242.55,239.88,241.73,14203.0,239.95,242.55,239.88,241.73,14203.0
2022-01-26 14:10:00,241.65,241.94,238.64,239.21,13970.0,241.65,241.94,238.64,239.21,13970.0
2022-01-26 14:20:00,239.54,241.0,238.45,240.94,11400.0,239.54,241.0,238.45,240.94,11400.0
2022-01-26 14:30:00,240.69,241.0,237.88,240.71,27207.0,240.69,241.0,237.88,240.71,27207.0
2022-01-26 14:40:00,240.52,240.52,234.76,235.0,33316.0,240.52,240.52,234.76,235.0,33316.0
2022-01-26 14:50:00,234.82,236.67,234.82,235.4,43070.0,234.82,236.67,234.82,235.4,43070.0
2022-01-26 15:00:00,235.19,235.19,231.14,231.27,38795.0,235.19,235.19,231.14,231.27,38795.0
2022-01-26 15:10:00,231.01,232.79,231.01,231.74,52572.0,231.01,232.79,231.01,231.74,52572.0
2022-01-26 15:20:00,231.88,234.28,230.86,233.98,27083.0,231.88,234.28,230.86,233.98,27083.0
2022-01-26 15:30:00,234.0,234.31,232.02,232.74,37999.0,234.0,234.31,232.02,232.74,37999.0
2022-01-26 15:40:00,232.83,233.91,232.02,232.46,50514.0,232.83,233.91,232.02,232.46,50514.0
2022-01-26 15:50:00,233.65,234.33,232.03,233.28,150505.0,233.65,234.33,232.03,233.28,150505.0
2022-01-27 09:30:00,235.61,239.75,235.61,236.46,54881.0,235.61,239.75,235.61,236.46,54881.0
2022-01-27 09:40:00,237.57,239.09,236.32,239.0,17757.0,237.57,239.09,236.32,239.0,17757.0
2022-01-27 09:50:00,239.0,239.0,236.35,237.19,12873.0,239.0,239.0,236.35,237.19,12873.0
2022-01-27 10:00:00,237.87,238.88,236.51,238.52,11172.0,237.87,238.88,236.51,238.52,11172.0
2022-01-27 10:10:00,238.52,238.52,236.99,237.57,38539.0,238.52,238.52,236.99,237.57,38539.0
2022-01-27 10:20:00,237.55,238.15,235.69,235.9,16990.0,237.55,238.15,235.69,235.9,16990.0
2022-01-27 10:30:00,235.7,235.7,234.11,234.38,15740.0,235.7,235.7,234.11,234.38,15740.0
2022-01-27 10:40:00,234.34,234.86,233.85,233.93,25622.0,234.34,234.86,233.85,233.93,25622.0
2022-01-27 10:50:00,234.05,235.39,233.49,235.34,15511.0,234.05,235.39,233.49,235.34,15511.0
2022-01-27 11:00:00,235.27,236.16,234.98,235.51,26881.0,235.27,236.16,234.98,235.51,26881.0
2022-01-27 11:10:00,235.65,236.41,234.51,234.67,12097.0,235.65,236.41,234.51,234.67,12097.0
2022-01-27 11:20:00,234.96,235.33,233.61,233.73,63276.0,234.96,235.33,233.61,233.73,63276.0
2022-01-27 11:30:00,233.91,236.41,233.84,235.71,14244.0,233.91,236.41,233.84,235.71,14244.0
2022-01-27 11:40:00,235.49,236.37,234.63,234.68,10965.0,235.49,236.37,234.63,234.68,10965.0
2022-01-27 11:50:00,234.41,234.62,233.99,234.37,19573.0,234.41,234.62,233.99,234.37,19573.0
2022-01-27 12:00:00,234.23,234.54,233.37,233.38,13844.0,234.23,234.54,233.37,233.38,13844.0
2022-01-27 12:10:00,233.28,233.49,232.35,232.47,20696.0,233.28,233.49,232.35,232.47,20696.0
2022-01-27 12:20:00,232.42,233.09,232.09,233.06,20945.0,232.42,233.09,232.09,233.06,20945.0
2022-01-27 12:30:00,233.0,233.0,230.78,231.37,25112.0,233.0,233.0,230.78,231.37,25112.0
2022-01-27 12:40:00,231.0,231.21,230.53,230.62,10303.0,231.0,231.21,230.53,230.62,10303.0
2022-01-27 12:50:00,230.92,232.66,230.81,232.39,24503.0,230.92,232.66,230.81,232.39,24503.0
2022-01-27 13:00:00,232.24,232.88,230.87,231.24,12090.0,232.24,232.88,230.87,231.24,12090.0
2022-01-27 13:10:00,231.15,231.41,230.36,230.84,10397.0,231.15,231.41,230.36,230.84,10397.0
2022-01-27 13:20:00,230.68,230.72,229.32,229.32,12289.0,230.68,230.72,229.32,229.32,12289.0
2022-01-27 13:30:00,229.48,230.36,229.22,229.32,17345.0,229.48,230.36,229.22,229.32,17345.0
2022-01-27 13:40:00,229.29,230.87,229.0,230.83,22045.0,229.29,230.87,229.0,230.83,22045.0
2022-01-27 13:50:00,230.68,231.24,229.47,230.85,9240.0,230.68,231.24,229.47,230.85,9240.0
2022-01-27 14:00:00,230.81,231.71,230.6,231.04,9954.0,230.81,231.71,230.6,231.04,9954.0
2022-01-27 14:10:00,231.08,231.56,230.58,230.73,11777.0,231.08,231.56,230.58,230.73,11777.0
2022-01-27 14:20:00,230.53,230.6,229.22,229.44,9913.0,230.53,230.6,229.22,229.44,9913.0
2022-01-27 14:30:00,229.28,229.64,228.32,229.24,12155.0,229.28,229.64,228.32,229.24,12155.0
2022-01-27 14:40:00,229.48,230.22,229.03,229.17,9685.0,229.48,230.22,229.03,229.17,9685.0
2022-01-27 14:50:00,229.36,229.36,228.44,229.27,15874.0,229.36,229.36,228.44,229.27,15874.0
2022-01-27 15:00:00,229.22,230.13,229.11,229.17,12420.0,229.22,230.13,229.11,229.17,12420.0
2022-01-27 15:10:00,229.42,229.47,228.14,228.78,14056.0,229.42,229.47,228.14,228.78,14056.0
2022-01-27 15:20:00,228.77,229.35,228.12,229.04,16916.0,228.77,229.35,228.12,229.04,16916.0
2022-01-27 15:30:00,228.98,229.13,228.07,228.19,27663.0,228.98,229.13,228.07,228.19,27663.0
2022-01-27 15:40:00,228.07,230.64,228.07,229.75,38637.0,228.07,230.64,228.07,229.75,38637.0
2022-01-27 15:50:00,229.54,229.63,228.5,228.58,89580.0,229.54,229.63,228.5,228.58,89580.0
2022-01-28 09:30:00,229.61,230.32,226.9,227.5,73639.0,229.61,230.32,226.9,227.5,73639.0
2022-01-28 09:40:00,227.57,228.08,226.72,227.6,15966.0,227.57,228.08,226.72,227.6,15966.0
2022-01-28 09:50:00,227.77,228.04,226.4,226.86,21128.0,227.77,228.04,226.4,226.86,21128.0
2022-01-28 10:00:00,226.65,228.49,226.42,228.26,23095.0,226.65,228.49,226.42,228.26,23095.0
2022-01-28 10:10:00,228.49,230.0,228.2,230.0,13979.0,228.49,230.0,228.2,230.0,13979.0
2022-01-28 10:20:00,229.85,229.98,228.36,228.36,12752.0,229.85,229.98,228.36,228.36,12752.0
2022-01-28 10:30:00,228.33,230.58,227.87,229.99,11916.0,228.33,230.58,227.87,229.99,11916.0
2022-01-28 10:40:00,229.76,231.42,228.68,230.67,58562.0,229.76,231.42,228.68,230.67,58562.0
2022-01-28 10:50:00,230.71,231.44,229.91,231.17,28499.0,230.71,231.44,229.91,231.17,28499.0
2022-01-28 11:00:00,231.36,231.41,229.91,230.79,26585.0,231.36,231.41,229.91,230.79,26585.0
2022-01-28 11:10:00,230.79,232.98,230.72,232.4,39740.0,230.79,232.98,230.72,232.4,39740.0
2022-01-28 11:20:00,232.39,233.51,231.94,232.7,28369.0,232.39,233.51,231.94,232.7,28369.0
2022-01-28 11:30:00,232.63,234.1,232.22,233.54,10535.0,232.63,234.1,232.22,233.54,10535.0
2022-01-28 11:40:00,233.27,233.74,232.5,233.63,20228.0,233.27,233.74,232.5,233.63,20228.0
2022-01-28 11:50:00,233.63,234.91,233.62,234.77,8490.0,233.63,234.91,233.62,234.77,8490.0
2022-01-28 12:00:00,234.63,235.99,234.44,235.92,15096.0,234.63,235.99,234.44,235.92,15096.0
2022-01-28 12:10:00,235.72,236.51,235.12,236.39,12337.0,235.72,236.51,235.12,236.39,12337.0
2022-01-28 12:20:00,236.33,236.33,234.51,234.84,54114.0,236.33,236.33,234.51,234.84,54114.0
2022-01-28 12:30:00,234.87,235.07,233.6,233.6,9612.0,234.87,235.07,233.6,233.6,9612.0
2022-01-28 12:40:00,233.69,234.57,233.55,234.0,15121.0,233.69,234.57,233.55,234.0,15121.0
2022-01-28 12:50:00,233.95,234.06,232.95,232.99,22912.0,233.95,234.06,232.95,232.99,22912.0
2022-01-28 13:00:00,232.89,234.0,232.74,233.9,19919.0,232.89,234.0,232.74,233.9,19919.0
2022-01-28 13:10:00,234.04,234.35,233.63,233.97,9979.0,234.04,234.35,233.63,233.97,9979.0
2022-01-28 13:20:00,233.53,233.83,233.14,233.29,26510.0,233.53,233.83,233.14,233.29,26510.0
2022-01-28 13:30:00,233.5,234.29,233.2,233.57,16987.0,233.5,234.29,233.2,233.57,16987.0
2022-01-28 13:40:00,233.57,233.79,232.85,233.2,21765.0,233.57,233.79,232.85,233.2,21765.0
2022-01-28 13:50:00,233.2,235.13,233.2,234.65,14530.0,233.2,235.13,233.2,234.65,14530.0
2022-01-28 14:00:00,234.64,235.22,233.2,233.38,20932.0,234.64,235.22,233.2,233.38,20932.0
2022-01-28 14:10:00,233.29,233.71,233.03,233.24,26892.0,233.29,233.71,233.03,233.24,26892.0
2022-01-28 14:20:00,233.06,233.52,232.58,233.26,72724.0,233.06,233.52,232.58,233.26,72724.0
2022-01-28 14:30:00,233.06,233.62,232.75,233.36,113591.0,233.06,233.62,232.75,233.36,113591.0
2022-01-28 14:40:00,233.4,235.69,233.4,235.42,15772.0,233.4,235.69,233.4,235.42,15772.0
2022-01-28 14:50:00,235.25,236.3,234.42,236.2,9558.0,235.25,236.3,234.42,236.2,9558.0
2022-01-28 15:00:00,236.4,236.85,236.07,236.74,14610.0,236.4,236.85,236.07,236.74,14610.0
2022-01-28 15:10:00,236.65,236.81,236.02,236.46,18727.0,236.65,236.81,236.02,236.46,18727.0
2022-01-28 15:20:00,236.35,237.35,236.29,236.54,12908.0,236.35,237.35,236.29,236.54,12908.0
2022-01-28 15:30:00,236.53,237.78,235.77,237.69,15922.0,236.53,237.78,235.77,237.69,15922.0
2022-01-28 15:40:00,237.67,239.18,237.49,239.17,37145.0,237.67,239.18,237.49,239.17,37145.0
2022-01-28 15:50:00,239.45,239.78,238.73,239.54,87079.0,239.45,239.78,238.73,239.54,87079.0
2022-01-31 09:30:00,240.07,242.42,239.29,241.86,30531.0,240.07,242.42,239.29,241.86,30531.0
2022-01-31 09:40:00,242.49,242.98,241.3,241.3,22071.0,242.49,242.98,241.3,241.3,22071.0
2022-01-31 09:50:00,241.12,244.23,240.4,243.59,11253.0,241.12,244.23,240.4,243.59,11253.0
2022-01-31 10:00:00,243.97,245.27,243.43,245.27,10542.0,243.97,245.27,243.43,245.27,10542.0
2022-01-31 10:10:00,245.02,245.02,243.65,243.74,17403.0,245.02,245.02,243.65,243.74,17403.0
2022-01-31 10:20:00,243.83,244.54,243.14,243.14,11663.0,243.83,244.54,243.14,243.14,11663.0
2022-01-31 10:30:00,243.44,244.16,242.97,244.16,11420.0,243.44,244.16,242.97,244.16,11420.0
2022-01-31 10:40:00,244.28,245.45,243.94,245.37,6945.0,244.28,245.45,243.94,245.37,6945.0
2022-01-31 10:50:00,245.31,246.36,245.1,245.85,12553.0,245.31,246.36,245.1,245.85,12553.0
2022-01-31 11:00:00,245.75,246.68,245.06,245.06,6367.0,245.75,246.68,245.06,245.06,6367.0
2022-01-31 11:10:00,245.25,245.8,244.08,245.35,9432.0,245.25,245.8,244.08,245.35,9432.0
2022-01-31 11:20:00,245.47,246.51,245.18,245.33,21078.0,245.47,246.51,245.18,245.33,21078.0
2022-01-31 11:30:00,245.51,247.0,245.24,246.73,11748.0,245.51,247.0,245.24,246.73,11748.0
2022-01-31 11:40:00,246.79,247.44,246.31,247.3,10227.0,246.79,247.44,246.31,247.3,10227.0
2022-01-31 11:50:00,247.3,249.59,247.22,248.99,23592.0,247.3,249.59,247.22,248.99,23592.0
2022-01-31 12:00:00,249.17,249.26,247.97,248.02,12186.0,249.17,249.26,247.97,248.02,12186.0
2022-01-31 12:10:00,247.89,248.44,247.6,248.19,7085.0,247.89,248.44,247.6,248.19,7085.0
2022-01-31 12:20:00,248.07,248.42,247.13,247.65,10766.0,248.07,248.42,247.13,247.65,10766.0
2022-01-31 12:30:00,247.74,248.15,247.17,247.99,6486.0,247.74,248.15,247.17,247.99,6486.0
2022-01-31 12:40:00,247.85,248.25,247.55,248.14,6279.0,247.85,248.25,247.55,248.14,6279.0
2022-01-31 12:50:00,248.3,248.44,247.96,248.16,8216.0,248.3,248.44,247.96,248.16,8216.0
2022-01-31 13:00:00,247.87,248.53,247.66,248.53,4183.0,247.87,248.53,247.66,248.53,4183.0
2022-01-31 13:10:00,248.2,248.84,248.02,248.63,15124.0,248.2,248.84,248.02,248.63,15124.0
2022-01-31 13:20:00,248.49,248.49,247.46,247.51,11249.0,248.49,248.49,247.46,247.51,11249.0
2022-01-31 13:30:00,247.61,247.93,247.1,247.76,5527.0,247.61,247.93,247.1,247.76,5527.0
2022-01-31 13:40:00,247.87,248.34,247.64,248.27,6418.0,247.87,248.34,247.64,248.27,6418.0
2022-01-31 13:50:00,248.17,248.33,247.97,248.12,7328.0,248.17,248.33,247.97,248.12,7328.0
2022-01-31 14:00:00,248.19,248.49,247.78,248.38,5767.0,248.19,248.49,247.78,248.38,5767.0
2022-01-31 14:10:00,248.22,248.53,247.91,248.38,8618.0,248.22,248.53,247.91,248.38,8618.0
2022-01-31 14:20:00,248.15,248.38,247.72,248.38,7611.0,248.15,248.38,247.72,248.38,7611.0
2022-01-31 14:30:00,248.28,248.43,248.05,248.05,10475.0,248.28,248.43,248.05,248.05,10475.0
2022-01-31 14:40:00,248.07,248.39,247.71,247.75,12321.0,248.07,248.39,247.71,247.75,12321.0
2022-01-31 14:50:00,247.94,248.75,247.87,248.45,10699.0,247.94,248.75,247.87,248.45,10699.0
2022-01-31 15:00:00,248.39,248.59,247.73,247.78,10717.0,248.39,248.59,247.73,247.78,10717.0
2022-01-31 15:10:00,247.77,247.77,246.13,246.18,12280.0,247.77,247.77,246.13,246.18,12280.0
2022-01-31 15:20:00,246.28,247.27,246.28,246.73,15677.0,246.28,247.27,246.28,246.73,15677.0
2022-01-31 15:30:00,246.62,248.0,246.44,247.39,24357.0,246.62,248.0,246.44,247.39,24357.0
2022-01-31 15:40:00,247.38,248.53,247.06,248.41,31021.0,247.38,248.53,247.06,248.41,31021.0
2022-01-31 15:50:00,248.52,249.91,248.44,249.79,111401.0,248.52,249.91,248.44,249.79,111401.0
2022-02-01 09:30:00,250.71,250.96,247.75,248.27,48159.0,250.71,250.96,247.75,248.27,48159.0
2022-02-01 09:40:00,248.0,248.8,246.78,247.72,27194.0,248.0,248.8,246.78,247.72,27194.0
2022-02-01 09:50:00,247.67,248.76,245.56,246.15,13165.0,247.67,248.76,245.56,246.15,13165.0
2022-02-01 10:00:00,246.31,246.31,244.56,245.45,20060.0,246.31,246.31,244.56,245.45,20060.0
2022-02-01 10:10:00,245.69,246.86,245.01,245.81,24898.0,245.69,246.86,245.01,245.81,24898.0
2022-02-01 10:20:00,246.17,247.26,246.05,246.78,20199.0,246.17,247.26,246.05,246.78,20199.0
2022-02-01 10:30:00,247.15,247.48,246.0,246.27,19214.0,247.15,247.48,246.0,246.27,19214.0
2022-02-01 10:40:00,246.12,246.62,244.62,245.94,21053.0,246.12,246.62,244.62,245.94,21053.0
2022-02-01 10:50:00,246.4,247.5,246.23,247.5,16090.0,246.4,247.5,246.23,247.5,16090.0
2022-02-01 11:00:00,247.77,248.53,247.23,248.45,16515.0,247.77,248.53,247.23,248.45,16515.0
2022-02-01 11:10:00,248.42,249.37,247.87,248.53,29730.0,248.42,249.37,247.87,248.53,29730.0
2022-02-01 11:20:00,248.49,248.96,247.75,248.76,16320.0,248.49,248.96,247.75,248.76,16320.0
2022-02-01 11:30:00,248.67,249.39,247.57,248.72,15111.0,248.67,249.39,247.57,248.72,15111.0
2022-02-01 11:40:00,248.84,249.76,248.69,249.59,9545.0,248.84,249.76,248.69,249.59,9545.0
2022-02-01 11:50:00,249.14,250.02,249.05,249.56,8585.0,249.14,250.02,249.05,249.56,8585.0
2022-02-01 12:00:00,249.68,249.87,249.18,249.35,8198.0,249.68,249.87,249.18,249.35,8198.0
2022-02-01 12:10:00,249.48,249.56,248.86,249.24,40631.0,249.48,249.56,248.86,249.24,40631.0
2022-02-01 12:20:00,249.33,249.82,249.0,249.29,8441.0,249.33,249.82,249.0,249.29,8441.0
2022-02-01 12:30:00,249.24,249.39,248.44,248.69,14215.0,249.24,249.39,248.44,248.69,14215.0
2022-02-01 12:40:00,248.87,249.82,248.84,249.76,17965.0,248.87,249.82,248.84,249.76,17965.0
2022-02-01 12:50:00,249.81,250.73,249.68,250.51,9390.0,249.81,250.73,249.68,250.51,9390.0
2022-02-01 13:00:00,250.63,250.63,249.74,249.75,6735.0,250.63,250.63,249.74,249.75,6735.0
2022-02-01 13:10:00,249.7,250.13,249.7,249.91,5184.0,249.7,250.13,249.7,249.91,5184.0
2022-02-01 13:20:00,249.92,250.4,249.8,250.34,5166.0,249.92,250.4,249.8,250.34,5166.0
2022-02-01 13:30:00,250.18,250.18,248.96,249.28,8483.0,250.18,250.18,248.96,249.28,8483.0
2022-02-01 13:40:00,249.07,249.7,248.79,248.91,8600.0,249.07,249.7,248.79,248.91,8600.0
2022-02-01 13:50:00,248.75,248.75,247.98,248.42,4669.0,248.75,248.75,247.98,248.42,4669.0
2022-02-01 14:00:00,248.9,249.09,248.24,248.51,11219.0,248.9,249.09,248.24,248.51,11219.0
2022-02-01 14:10:00,248.43,248.78,247.82,247.82,9283.0,248.43,248.78,247.82,247.82,9283.0
2022-02-01 14:20:00,247.82,247.83,247.05,247.39,12901.0,247.82,247.83,247.05,247.39,12901.0
2022-02-01 14:30:00,247.55,248.0,247.25,247.73,4837.0,247.55,248.0,247.25,247.73,4837.0
2022-02-01 14:40:00,247.58,248.3,247.44,248.08,8060.0,247.58,248.3,247.44,248.08,8060.0
2022-02-01 14:50:00,248.08,248.21,247.64,248.12,4770.0,248.08,248.21,247.64,248.12,4770.0
2022-02-01 15:00:00,247.97,248.92,247.96,248.89,8683.0,247.97,248.92,247.96,248.89,8683.0
2022-02-01 15:10:00,248.78,248.88,248.24,248.24,12222.0,248.78,248.88,248.24,248.24,12222.0
2022-02-01 15:20:00,248.27,249.25,248.2,249.25,8955.0,248.27,249.25,248.2,249.25,8955.0
2022-02-01 15:30:00,249.3,249.43,248.64,248.68,18113.0,249.3,249.43,248.64,248.68,18113.0
2022-02-01 15:40:00,248.82,249.8,248.68,249.7,25588.0,248.82,249.8,248.68,249.7,25588.0
2022-02-01 15:50:00,249.82,250.17,249.54,249.58,80293.0,249.82,250.17,249.54,249.58,80293.0
2022-02-02 09:30:00,250.93,252.34,249.11,250.11,42721.0,250.93,252.34,249.11,250.11,42721.0
2022-02-02 09:40:00,250.25,250.5,248.38,248.72,8964.0,250.25,250.5,248.38,248.72,8964.0
2022-02-02 09:50:00,248.77,250.2,248.77,249.55,7589.0,248.77,250.2,248.77,249.55,7589.0
2022-02-02 10:00:00,249.56,251.35,249.56,251.09,12264.0,249.56,251.35,249.56,251.09,12264.0
2022-02-02 10:10:00,251.08,251.23,248.75,250.1,15558.0,251.08,251.23,248.75,250.1,15558.0
2022-02-02 10:20:00,249.7,249.96,248.38,249.03,4734.0,249.7,249.96,248.38,249.03,4734.0
2022-02-02 10:30:00,249.0,249.39,248.23,249.28,10705.0,249.0,249.39,248.23,249.28,10705.0
2022-02-02 10:40:00,249.4,249.4,248.23,249.16,9691.0,249.4,249.4,248.23,249.16,9691.0
2022-02-02 10:50:00,249.38,249.54,248.26,249.1,9643.0,249.38,249.54,248.26,249.1,9643.0
2022-02-02 11:00:00,249.03,249.03,247.9,248.43,7005.0,249.03,249.03,247.9,248.43,7005.0
2022-02-02 11:10:00,248.16,248.16,246.62,247.26,10080.0,248.16,248.16,246.62,247.26,10080.0
2022-02-02 11:20:00,247.31,247.8,247.1,247.28,14088.0,247.31,247.8,247.1,247.28,14088.0
2022-02-02 11:30:00,247.28,247.69,245.85,246.37,14148.0,247.28,247.69,245.85,246.37,14148.0
2022-02-02 11:40:00,246.43,247.29,246.43,246.75,11020.0,246.43,247.29,246.43,246.75,11020.0
2022-02-02 11:50:00,246.71,247.81,246.71,247.79,12761.0,246.71,247.81,246.71,247.79,12761.0
2022-02-02 12:00:00,247.65,247.95,246.86,247.87,12193.0,247.65,247.95,246.86,247.87,12193.0
2022-02-02 12:10:00,247.64,247.75,246.82,247.04,14412.0,247.64,247.75,246.82,247.04,14412.0
2022-02-02 12:20:00,247.29,247.66,246.87,247.0,11539.0,247.29,247.66,246.87,247.0,11539.0
2022-02-02 12:30:00,246.76,247.54,246.67,247.46,10555.0,246.76,247.54,246.67,247.46,10555.0
2022-02-02 12:40:00,247.56,248.41,247.44,248.33,13520.0,247.56,248.41,247.44,248.33,13520.0
2022-02-02 12:50:00,248.27,248.52,247.89,248.42,10649.0,248.27,248.52,247.89,248.42,10649.0
2022-02-02 13:00:00,248.43,248.45,247.48,247.84,14520.0,248.43,248.45,247.48,247.84,14520.0
2022-02-02 13:10:00,247.7,247.7,246.88,247.02,20861.0,247.7,247.7,246.88,247.02,20861.0
2022-02-02 13:20:00,246.92,247.45,246.82,247.12,17082.0,246.92,247.45,246.82,247.12,17082.0
2022-02-02 13:30:00,246.99,247.81,246.9,247.48,15371.0,246.99,247.81,246.9,247.48,15371.0
2022-02-02 13:40:00,247.47,247.95,247.09,247.18,9940.0,247.47,247.95,247.09,247.18,9940.0
2022-02-02 13:50:00,247.25,247.35,246.8,247.06,9639.0,247.25,247.35,246.8,247.06,9639.0
2022-02-02 14:00:00,247.07,247.67,247.05,247.24,15726.0,247.07,247.67,247.05,247.24,15726.0
2022-02-02 14:10:00,247.29,247.38,246.26,246.71,7870.0,247.29,247.38,246.26,246.71,7870.0
2022-02-02 14:20:00,246.69,247.25,246.53,247.25,6514.0,246.69,247.25,246.53,247.25,6514.0
2022-02-02 14:30:00,247.39,248.1,247.18,247.84,20298.0,247.39,248.1,247.18,247.84,20298.0
2022-02-02 14:40:00,247.95,248.48,247.71,248.29,11220.0,247.95,248.48,247.71,248.29,11220.0
2022-02-02 14:50:00,248.41,248.48,247.82,247.85,14869.0,248.41,248.48,247.82,247.85,14869.0
2022-02-02 15:00:00,247.88,248.58,247.2,247.84,19994.0,247.88,248.58,247.2,247.84,19994.0
2022-02-02 15:10:00,247.7,248.62,247.55,248.39,24871.0,247.7,248.62,247.55,248.39,24871.0
2022-02-02 15:20:00,248.66,248.88,247.78,248.06,24111.0,248.66,248.88,247.78,248.06,24111.0
2022-02-02 15:30:00,248.05,248.52,247.62,247.8,16541.0,248.05,248.52,247.62,247.8,16541.0
2022-02-02 15:40:00,247.89,248.25,247.64,248.05,28072.0,247.89,248.25,247.64,248.05,28072.0
2022-02-02 15:50:00,247.87,248.32,247.44,247.97,97380.0,247.87,248.32,247.44,247.97,97380.0
2022-02-03 09:30:00,242.67,244.72,239.75,244.62,34148.0,242.67,244.72,239.75,244.62,34148.0
2022-02-03 09:40:00,244.66,245.0,242.64,243.67,26506.0,244.66,245.0,242.64,243.67,26506.0
2022-02-03 09:50:00,243.2,243.94,241.86,242.23,21171.0,243.2,243.94,241.86,242.23,21171.0
2022-02-03 10:00:00,242.45,243.79,241.67,243.05,137339.0,242.45,243.79,241.67,243.05,137339.0
2022-02-03 10:10:00,243.15,244.82,242.98,244.64,80156.0,243.15,244.82,242.98,244.64,80156.0
2022-02-03 10:20:00,245.09,245.84,244.16,244.96,29420.0,245.09,245.84,244.16,244.96,29420.0
2022-02-03 10:30:00,245.07,245.24,242.96,243.88,9100.0,245.07,245.24,242.96,243.88,9100.0
2022-02-03 10:40:00,243.73,244.41,241.56,242.32,11766.0,243.73,244.41,241.56,242.32,11766.0
2022-02-03 10:50:00,242.16,243.02,241.7,242.9,12559.0,242.16,243.02,241.7,242.9,12559.0
2022-02-03 11:00:00,242.7,244.11,242.5,244.0,9087.0,242.7,244.11,242.5,244.0,9087.0
2022-02-03 11:10:00,243.74,245.0,243.48,245.0,7025.0,243.74,245.0,243.48,245.0,7025.0
2022-02-03 11:20:00,244.76,244.76,242.62,242.77,13328.0,244.76,244.76,242.62,242.77,13328.0
2022-02-03 11:30:00,242.66,243.14,242.08,242.86,7502.0,242.66,243.14,242.08,242.86,7502.0
2022-02-03 11:40:00,242.81,243.2,242.27,242.27,11515.0,242.81,243.2,242.27,242.27,11515.0
2022-02-03 11:50:00,242.44,242.82,242.01,242.01,9749.0,242.44,242.82,242.01,242.01,9749.0
2022-02-03 12:00:00,242.29,242.29,241.36,242.12,8669.0,242.29,242.29,241.36,242.12,8669.0
2022-02-03 12:10:00,242.01,242.63,241.91,242.11,7315.0,242.01,242.63,241.91,242.11,7315.0
2022-02-03 12:20:00,242.1,243.08,242.1,242.86,9716.0,242.1,243.08,242.1,242.86,9716.0
2022-02-03 12:30:00,242.72,242.86,242.28,242.52,7300.0,242.72,242.86,242.28,242.52,7300.0
2022-02-03 12:40:00,242.65,242.66,242.04,242.04,7237.0,242.65,242.66,242.04,242.04,7237.0
2022-02-03 12:50:00,242.15,242.25,241.4,241.7,13963.0,242.15,242.25,241.4,241.7,13963.0
2022-02-03 13:00:00,241.69,241.69,240.88,241.14,9599.0,241.69,241.69,240.88,241.14,9599.0
2022-02-03 13:10:00,240.88,241.68,240.84,241.23,16559.0,240.88,241.68,240.84,241.23,16559.0
2022-02-03 13:20:00,241.13,242.02,241.13,241.56,12172.0,241.13,242.02,241.13,241.56,12172.0
2022-02-03 13:30:00,241.65,241.71,240.46,240.93,18793.0,241.65,241.71,240.46,240.93,18793.0
2022-02-03 13:40:00,240.77,241.51,240.77,241.33,6162.0,240.77,241.51,240.77,241.33,6162.0
2022-02-03 13:50:00,241.26,241.33,240.28,240.29,25650.0,241.26,241.33,240.28,240.29,25650.0
2022-02-03 14:00:00,240.4,241.23,240.25,240.64,18337.0,240.4,241.23,240.25,240.64,18337.0
2022-02-03 14:10:00,240.61,240.67,240.04,240.3,11820.0,240.61,240.67,240.04,240.3,11820.0
2022-02-03 14:20:00,240.19,240.44,239.99,240.11,10323.0,240.19,240.44,239.99,240.11,10323.0
2022-02-03 14:30:00,240.11,240.59,239.73,239.87,12664.0,240.11,240.59,239.73,239.87,12664.0
2022-02-03 14:40:00,239.74,240.0,239.24,239.33,10697.0,239.74,240.0,239.24,239.33,10697.0
2022-02-03 14:50:00,239.5,239.88,239.22,239.66,8674.0,239.5,239.88,239.22,239.66,8674.0
2022-02-03 15:00:00,239.67,239.94,239.1,239.24,23403.0,239.67,239.94,239.1,239.24,23403.0
2022-02-03 15:10:00,239.41,239.91,239.24,239.81,25097.0,239.41,239.91,239.24,239.81,25097.0
2022-02-03 15:20:00,239.81,240.39,239.44,239.45,19613.0,239.81,240.39,239.44,239.45,19613.0
2022-02-03 15:30:00,239.54,239.54,238.14,238.45,23363.0,239.54,239.54,238.14,238.45,23363.0
2022-02-03 15:40:00,238.42,238.67,238.07,238.11,20193.0,238.42,238.67,238.07,238.11,20193.0
2022-02-03 15:50:00,238.06,238.22,236.81,237.79,107913.0,238.06,238.22,236.81,237.79,107913.0
2022-02-04 09:30:00,235.25,238.91,235.25,236.53,33371.0,235.25,238.91,235.25,236.53,33371.0
2022-02-04 09:40:00,236.53,240.35,236.53,239.38,11457.0,236.53,240.35,236.53,239.38,11457.0
2022-02-04 09:50:00,239.12,239.85,237.62,239.81,12135.0,239.12,239.85,237.62,239.81,12135.0
2022-02-04 10:00:00,239.96,241.88,239.96,241.25,20158.0,239.96,241.88,239.96,241.25,20158.0
2022-02-04 10:10:00,240.63,242.43,240.05,242.3,17697.0,240.63,242.43,240.05,242.3,17697.0
2022-02-04 10:20:00,241.98,242.52,240.58,240.64,28733.0,241.98,242.52,240.58,240.64,28733.0
2022-02-04 10:30:00,240.85,241.69,240.44,241.3,20207.0,240.85,241.69,240.44,241.3,20207.0
2022-02-04 10:40:00,241.67,241.67,239.76,239.95,13125.0,241.67,241.67,239.76,239.95,13125.0
2022-02-04 10:50:00,240.37,240.64,239.58,239.85,14648.0,240.37,240.64,239.58,239.85,14648.0
2022-02-04 11:00:00,239.91,241.4,239.38,240.9,18285.0,239.91,241.4,239.38,240.9,18285.0
2022-02-04 11:10:00,240.92,240.92,239.58,240.37,11227.0,240.92,240.92,239.58,240.37,11227.0
2022-02-04 11:20:00,240.72,242.42,240.26,242.02,11223.0,240.72,242.42,240.26,242.02,11223.0
2022-02-04 11:30:00,242.36,243.22,242.24,242.94,8125.0,242.36,243.22,242.24,242.94,8125.0
2022-02-04 11:40:00,243.13,243.66,242.97,243.12,9391.0,243.13,243.66,242.97,243.12,9391.0
2022-02-04 11:50:00,242.73,243.24,242.45,242.65,8075.0,242.73,243.24,242.45,242.65,8075.0
2022-02-04 12:00:00,242.56,242.78,241.89,242.78,6975.0,242.56,242.78,241.89,242.78,6975.0
2022-02-04 12:10:00,242.63,242.93,242.03,242.45,6226.0,242.63,242.93,242.03,242.45,6226.0
2022-02-04 12:20:00,242.64,242.75,241.61,242.09,6036.0,242.64,242.75,241.61,242.09,6036.0
2022-02-04 12:30:00,242.26,242.57,241.35,242.0,7958.0,242.26,242.57,241.35,242.0,7958.0
2022-02-04 12:40:00,242.79,242.87,241.98,242.51,3601.0,242.79,242.87,241.98,242.51,3601.0
2022-02-04 12:50:00,242.68,242.94,242.49,242.88,5035.0,242.68,242.94,242.49,242.88,5035.0
2022-02-04 13:00:00,243.14,243.57,242.76,243.39,4865.0,243.14,243.57,242.76,243.39,4865.0
2022-02-04 13:10:00,243.21,243.46,242.9,243.25,10550.0,243.21,243.46,242.9,243.25,10550.0
2022-02-04 13:20:00,243.3,244.0,243.25,243.38,7098.0,243.3,244.0,243.25,243.38,7098.0
2022-02-04 13:30:00,243.38,243.72,243.04,243.14,11926.0,243.38,243.72,243.04,243.14,11926.0
2022-02-04 13:40:00,243.23,244.39,243.23,243.73,9707.0,243.23,244.39,243.23,243.73,9707.0
2022-02-04 13:50:00,243.68,244.31,243.68,243.85,15522.0,243.68,244.31,243.68,243.85,15522.0
2022-02-04 14:00:00,244.05,244.05,243.47,243.47,9734.0,244.05,244.05,243.47,243.47,9734.0
2022-02-04 14:10:00,243.64,243.72,242.54,242.83,12269.0,243.64,243.72,242.54,242.83,12269.0
2022-02-04 14:20:00,242.28,243.41,242.28,242.89,10953.0,242.28,243.41,242.28,242.89,10953.0
2022-02-04 14:30:00,242.95,243.9,242.95,243.45,16158.0,242.95,243.9,242.95,243.45,16158.0
2022-02-04 14:40:00,243.37,243.44,242.66,242.74,10785.0,243.37,243.44,242.66,242.74,10785.0
2022-02-04 14:50:00,242.89,243.65,242.81,243.36,12244.0,242.89,243.65,242.81,243.36,12244.0
2022-02-04 15:00:00,243.63,244.29,243.53,244.19,10570.0,243.63,244.29,243.53,244.19,10570.0
2022-02-04 15:10:00,244.05,244.66,243.9,243.9,12237.0,244.05,244.66,243.9,243.9,12237.0
2022-02-04 15:20:00,243.94,244.13,243.51,243.6,6986.0,243.94,244.13,243.51,243.6,6986.0
2022-02-04 15:30:00,243.62,244.14,243.61,243.67,15898.0,243.62,244.14,243.61,243.67,15898.0
2022-02-04 15:40:00,243.71,243.8,241.87,242.28,22522.0,243.71,243.8,241.87,242.28,22522.0
2022-02-04 15:50:00,242.14,242.39,240.8,241.09,137670.0,242.14,242.39,240.8,241.09,137670.0
2022-02-07 09:30:00,242.54,243.92,241.0,243.65,24222.0,242.54,243.92,241.0,243.65,24222.0
2022-02-07 09:40:00,243.3,244.41,242.85,243.44,10260.0,243.3,244.41,242.85,243.44,10260.0
2022-02-07 09:50:00,243.18,245.42,243.18,244.5,16308.0,243.18,245.42,243.18,244.5,16308.0
2022-02-07 10:00:00,244.68,245.16,244.19,244.66,11607.0,244.68,245.16,244.19,244.66,11607.0
2022-02-07 10:10:00,244.52,244.67,242.25,242.69,10427.0,244.52,244.67,242.25,242.69,10427.0
2022-02-07 10:20:00,242.53,243.79,242.21,243.28,7777.0,242.53,243.79,242.21,243.28,7777.0
2022-02-07 10:30:00,243.2,244.53,242.84,244.19,20911.0,243.2,244.53,242.84,244.19,20911.0
2022-02-07 10:40:00,244.18,244.18,242.47,243.5,38263.0,244.18,244.18,242.47,243.5,38263.0
2022-02-07 10:50:00,243.55,244.62,243.48,243.88,6507.0,243.55,244.62,243.48,243.88,6507.0
2022-02-07 11:00:00,243.88,244.6,242.49,242.71,13823.0,243.88,244.6,242.49,242.71,13823.0
2022-02-07 11:10:00,242.89,243.18,242.46,242.94,10136.0,242.89,243.18,242.46,242.94,10136.0
2022-02-07 11:20:00,242.92,244.05,242.67,243.41,8196.0,242.92,244.05,242.67,243.41,8196.0
2022-02-07 11:30:00,243.05,243.18,241.51,241.67,9839.0,243.05,243.18,241.51,241.67,9839.0
2022-02-07 11:40:00,241.67,241.82,240.81,241.42,8758.0,241.67,241.82,240.81,241.42,8758.0
2022-02-07 11:50:00,241.64,242.16,241.15,242.12,6755.0,241.64,242.16,241.15,242.12,6755.0
2022-02-07 12:00:00,241.9,242.73,241.64,242.36,12517.0,241.9,242.73,241.64,242.36,12517.0
2022-02-07 12:10:00,242.41,243.51,242.41,243.21,10470.0,242.41,243.51,242.41,243.21,10470.0
2022-02-07 12:20:00,243.2,243.54,242.65,242.91,8719.0,243.2,243.54,242.65,242.91,8719.0
2022-02-07 12:30:00,242.76,243.06,241.91,242.13,8113.0,242.76,243.06,241.91,242.13,8113.0
2022-02-07 12:40:00,242.3,243.78,242.3,243.2,22712.0,242.3,243.78,242.3,243.2,22712.0
2022-02-07 12:50:00,243.17,243.72,243.01,243.09,8956.0,243.17,243.72,243.01,243.09,8956.0
2022-02-07 13:00:00,243.08,243.42,242.83,243.25,11920.0,243.08,243.42,242.83,243.25,11920.0
2022-02-07 13:10:00,243.09,243.71,243.09,243.61,7067.0,243.09,243.71,243.09,243.61,7067.0
2022-02-07 13:20:00,243.69,244.25,243.53,244.16,7052.0,243.69,244.25,243.53,244.16,7052.0
2022-02-07 13:30:00,244.09,244.3,243.9,243.93,12016.0,244.09,244.3,243.9,243.93,12016.0
2022-02-07 13:40:00,244.05,244.57,243.63,243.81,6717.0,244.05,244.57,243.63,243.81,6717.0
2022-02-07 13:50:00,243.72,243.97,243.4,243.91,24409.0,243.72,243.97,243.4,243.91,24409.0
2022-02-07 14:00:00,243.85,243.86,242.99,242.99,5923.0,243.85,243.86,242.99,242.99,5923.0
2022-02-07 14:10:00,243.2,243.55,242.97,243.28,7416.0,243.2,243.55,242.97,243.28,7416.0
2022-02-07 14:20:00,243.33,243.72,242.92,243.66,9344.0,243.33,243.72,242.92,243.66,9344.0
2022-02-07 14:30:00,243.76,243.85,243.14,243.41,10924.0,243.76,243.85,243.14,243.41,10924.0
2022-02-07 14:40:00,243.35,243.78,243.17,243.17,7311.0,243.35,243.78,243.17,243.17,7311.0
2022-02-07 14:50:00,243.1,243.22,242.81,242.99,5055.0,243.1,243.22,242.81,242.99,5055.0
2022-02-07 15:00:00,242.93,243.44,242.65,243.33,10359.0,242.93,243.44,242.65,243.33,10359.0
2022-02-07 15:10:00,243.19,243.89,242.92,242.92,24193.0,243.19,243.89,242.92,242.92,24193.0
2022-02-07 15:20:00,243.02,243.02,241.67,241.82,17689.0,243.02,243.02,241.67,241.82,17689.0
2022-02-07 15:30:00,241.81,242.2,240.9,241.0,20629.0,241.81,242.2,240.9,241.0,20629.0
2022-02-07 15:40:00,240.95,241.36,239.75,239.84,40568.0,240.95,241.36,239.75,239.84,40568.0
2022-02-07 15:50:00,239.95,240.67,239.47,240.63,147233.0,239.95,240.67,239.47,240.63,147233.0
2022-02-08 09:30:00,240.19,242.26,238.29,241.78,38070.0,240.19,242.26,238.29,241.78,38070.0
2022-02-08 09:40:00,242.19,242.19,238.73,239.35,10505.0,242.19,242.19,238.73,239.35,10505.0
2022-02-08 09:50:00,239.35,240.06,239.0,239.3,6044.0,239.35,240.06,239.0,239.3,6044.0
2022-02-08 10:00:00,238.71,239.0,238.03,238.31,13953.0,238.71,239.0,238.03,238.31,13953.0
2022-02-08 10:10:00,238.64,239.28,237.75,239.0,23778.0,238.64,239.28,237.75,239.0,23778.0
2022-02-08 10:20:00,239.05,239.05,237.45,237.45,13028.0,239.05,239.05,237.45,237.45,13028.0
2022-02-08 10:30:00,237.5,238.01,237.0,238.0,10857.0,237.5,238.01,237.0,238.0,10857.0
2022-02-08 10:40:00,238.23,240.15,237.97,239.97,14539.0,238.23,240.15,237.97,239.97,14539.0
2022-02-08 10:50:00,239.68,240.8,239.37,240.09,9652.0,239.68,240.8,239.37,240.09,9652.0
2022-02-08 11:00:00,240.27,241.48,240.16,241.09,11154.0,240.27,241.48,240.16,241.09,11154.0
2022-02-08 11:10:00,241.24,241.43,240.66,241.14,42797.0,241.24,241.43,240.66,241.14,42797.0
2022-02-08 11:20:00,241.11,241.14,240.55,240.82,11766.0,241.11,241.14,240.55,240.82,11766.0
2022-02-08 11:30:00,240.9,241.78,240.81,240.95,8765.0,240.9,241.78,240.81,240.95,8765.0
2022-02-08 11:40:00,240.86,241.3,240.78,240.84,12506.0,240.86,241.3,240.78,240.84,12506.0
2022-02-08 11:50:00,240.65,241.11,240.36,240.65,25612.0,240.65,241.11,240.36,240.65,25612.0
2022-02-08 12:00:00,240.69,241.29,240.39,240.4,13404.0,240.69,241.29,240.39,240.4,13404.0
2022-02-08 12:10:00,240.38,240.82,240.16,240.64,9243.0,240.38,240.82,240.16,240.64,9243.0
2022-02-08 12:20:00,240.77,241.0,240.42,240.95,6335.0,240.77,241.0,240.42,240.95,6335.0
2022-02-08 12:30:00,241.0,241.87,240.86,241.36,51297.0,241.0,241.87,240.86,241.36,51297.0
2022-02-08 12:40:00,241.42,241.44,241.01,241.14,83220.0,241.42,241.44,241.01,241.14,83220.0
2022-02-08 12:50:00,241.14,241.36,241.04,241.13,32580.0,241.14,241.36,241.04,241.13,32580.0
2022-02-08 13:00:00,241.16,241.16,240.76,240.77,10168.0,241.16,241.16,240.76,240.77,10168.0
2022-02-08 13:10:00,240.75,241.06,240.44,240.85,8429.0,240.75,241.06,240.44,240.85,8429.0
2022-02-08 13:20:00,240.75,241.0,240.61,240.84,5682.0,240.75,241.0,240.61,240.84,5682.0
2022-02-08 13:30:00,240.76,241.12,240.49,240.52,15102.0,240.76,241.12,240.49,240.52,15102.0
2022-02-08 13:40:00,240.75,240.79,240.0,240.29,10531.0,240.75,240.79,240.0,240.29,10531.0
2022-02-08 13:50:00,240.3,241.03,240.2,241.03,19510.0,240.3,241.03,240.2,241.03,19510.0
2022-02-08 14:00:00,241.17,241.28,240.92,240.97,10213.0,241.17,241.28,240.92,240.97,10213.0
2022-02-08 14:10:00,240.86,241.01,240.14,240.16,25955.0,240.86,241.01,240.14,240.16,25955.0
2022-02-08 14:20:00,240.18,240.23,239.26,239.64,13328.0,240.18,240.23,239.26,239.64,13328.0
2022-02-08 14:30:00,239.66,240.34,239.56,239.89,6294.0,239.66,240.34,239.56,239.89,6294.0
2022-02-08 14:40:00,239.88,240.65,239.74,240.65,6943.0,239.88,240.65,239.74,240.65,6943.0
2022-02-08 14:50:00,240.83,241.17,240.41,240.71,6325.0,240.83,241.17,240.41,240.71,6325.0
2022-02-08 15:00:00,240.64,241.03,240.14,241.03,15894.0,240.64,241.03,240.14,241.03,15894.0
2022-02-08 15:10:00,241.18,242.14,241.13,242.01,10594.0,241.18,242.14,241.13,242.01,10594.0
2022-02-08 15:20:00,241.97,242.08,241.07,241.52,11379.0,241.97,242.08,241.07,241.52,11379.0
2022-02-08 15:30:00,241.54,241.71,241.28,241.5,31132.0,241.54,241.71,241.28,241.5,31132.0
2022-02-08 15:40:00,241.51,241.82,241.3,241.54,25759.0,241.51,241.82,241.3,241.54,25759.0
2022-02-08 15:50:00,241.65,242.09,240.87,241.07,132807.0,241.65,242.09,240.87,241.07,132807.0
2022-02-09 09:30:00,244.48,247.71,244.35,245.83,104775.0,244.48,247.71,244.35,245.83,104775.0
2022-02-09 09:40:00,245.79,246.62,245.49,245.77,28031.0,245.79,246.62,245.49,245.77,28031.0
2022-02-09 09:50:00,245.96,246.03,244.2,244.85,11471.0,245.96,246.03,244.2,244.85,11471.0
2022-02-09 10:00:00,244.84,246.2,244.84,246.12,18130.0,244.84,246.2,244.84,246.12,18130.0
2022-02-09 10:10:00,245.99,246.16,245.12,245.15,8462.0,245.99,246.16,245.12,245.15,8462.0
2022-02-09 10:20:00,245.4,246.9,245.15,246.56,16702.0,245.4,246.9,245.15,246.56,16702.0
2022-02-09 10:30:00,246.58,247.49,246.51,247.46,46441.0,246.58,247.49,246.51,247.46,46441.0
2022-02-09 10:40:00,246.98,246.98,245.94,246.09,3750.0,246.98,246.98,245.94,246.09,3750.0
2022-02-09 10:50:00,246.13,246.67,245.53,246.42,57443.0,246.13,246.67,245.53,246.42,57443.0
2022-02-09 11:00:00,246.71,247.67,246.7,247.1,5395.0,246.71,247.67,246.7,247.1,5395.0
2022-02-09 11:10:00,247.08,247.16,246.45,246.87,11774.0,247.08,247.16,246.45,246.87,11774.0
2022-02-09 11:20:00,246.93,247.29,246.84,246.94,5002.0,246.93,247.29,246.84,246.94,5002.0
2022-02-09 11:30:00,246.94,247.11,246.23,247.11,4136.0,246.94,247.11,246.23,247.11,4136.0
2022-02-09 11:40:00,247.0,247.13,246.52,246.85,26039.0,247.0,247.13,246.52,246.85,26039.0
2022-02-09 11:50:00,246.66,246.89,245.9,246.23,11887.0,246.66,246.89,245.9,246.23,11887.0
2022-02-09 12:00:00,246.26,247.01,246.0,246.81,7123.0,246.26,247.01,246.0,246.81,7123.0
2022-02-09 12:10:00,246.8,247.22,246.68,247.05,11413.0,246.8,247.22,246.68,247.05,11413.0
2022-02-09 12:20:00,247.09,247.6,247.01,247.37,7565.0,247.09,247.6,247.01,247.37,7565.0
2022-02-09 12:30:00,247.42,248.18,247.14,248.18,4400.0,247.42,248.18,247.14,248.18,4400.0
2022-02-09 12:40:00,248.25,248.34,248.08,248.13,7236.0,248.25,248.34,248.08,248.13,7236.0
2022-02-09 12:50:00,248.1,248.27,247.92,248.27,27564.0,248.1,248.27,247.92,248.27,27564.0
2022-02-09 13:00:00,248.2,248.53,248.01,248.42,7611.0,248.2,248.53,248.01,248.42,7611.0
2022-02-09 13:10:00,248.49,248.57,248.04,248.45,10843.0,248.49,248.57,248.04,248.45,10843.0
2022-02-09 13:20:00,248.41,248.69,248.27,248.31,5660.0,248.41,248.69,248.27,248.31,5660.0
2022-02-09 13:30:00,248.29,248.45,247.29,247.39,15408.0,248.29,248.45,247.29,247.39,15408.0
2022-02-09 13:40:00,247.43,248.18,247.32,248.18,10558.0,247.43,248.18,247.32,248.18,10558.0
2022-02-09 13:50:00,248.14,248.21,247.85,248.16,3635.0,248.14,248.21,247.85,248.16,3635.0
2022-02-09 14:00:00,248.49,249.22,248.48,249.12,25436.0,248.49,249.22,248.48,249.12,25436.0
2022-02-09 14:10:00,249.0,249.51,248.98,249.23,13632.0,249.0,249.51,248.98,249.23,13632.0
2022-02-09 14:20:00,249.24,249.56,248.93,249.56,4786.0,249.24,249.56,248.93,249.56,4786.0
2022-02-09 14:30:00,249.63,249.65,249.16,249.48,31700.0,249.63,249.65,249.16,249.48,31700.0
2022-02-09 14:40:00,249.47,249.47,249.05,249.17,12405.0,249.47,249.47,249.05,249.17,12405.0
2022-02-09 14:50:00,249.09,249.28,248.57,248.64,19882.0,249.09,249.28,248.57,248.64,19882.0
2022-02-09 15:00:00,248.57,248.64,248.01,248.06,12528.0,248.57,248.64,248.01,248.06,12528.0
2022-02-09 15:10:00,248.23,248.59,247.9,248.56,20602.0,248.23,248.59,247.9,248.56,20602.0
2022-02-09 15:20:00,248.71,249.53,248.71,249.53,11099.0,248.71,249.53,248.71,249.53,11099.0
2022-02-09 15:30:00,249.6,250.37,249.58,250.05,15781.0,249.6,250.37,249.58,250.05,15781.0
2022-02-09 15:40:00,249.98,251.08,249.45,250.67,39323.0,249.98,251.08,249.45,250.67,39323.0
2022-02-09 15:50:00,250.67,251.42,250.59,251.36,154542.0,250.67,251.42,250.59,251.36,154542.0
2022-02-10 09:30:00,242.68,245.66,241.42,242.93,56115.0,242.68,245.66,241.42,242.93,56115.0
2022-02-10 09:40:00,242.93,243.62,241.99,242.78,26035.0,242.93,243.62,241.99,242.78,26035.0
2022-02-10 09:50:00,242.73,246.3,242.73,244.79,51336.0,242.73,246.3,242.73,244.79,51336.0
2022-02-10 10:00:00,244.82,246.26,244.32,246.16,26363.0,244.82,246.26,244.32,246.16,26363.0
2022-02-10 10:10:00,246.17,246.17,244.26,244.67,23108.0,246.17,246.17,244.26,244.67,23108.0
2022-02-10 10:20:00,244.5,245.49,244.35,245.44,14219.0,244.5,245.49,244.35,245.44,14219.0
2022-02-10 10:30:00,245.64,246.66,245.29,246.49,40763.0,245.64,246.66,245.29,246.49,40763.0
2022-02-10 10:40:00,246.43,248.03,246.31,248.0,13601.0,246.43,248.03,246.31,248.0,13601.0
2022-02-10 10:50:00,247.92,247.92,245.68,246.5,11474.0,247.92,247.92,245.68,246.5,11474.0
2022-02-10 11:00:00,246.11,246.83,245.78,246.64,20521.0,246.11,246.83,245.78,246.64,20521.0
2022-02-10 11:10:00,246.53,246.71,245.47,245.67,18392.0,246.53,246.71,245.47,245.67,18392.0
2022-02-10 11:20:00,245.97,246.1,244.95,245.19,27452.0,245.97,246.1,244.95,245.19,27452.0
2022-02-10 11:30:00,244.93,245.17,243.72,244.09,19045.0,244.93,245.17,243.72,244.09,19045.0
2022-02-10 11:40:00,244.21,245.67,243.91,245.51,25383.0,244.21,245.67,243.91,245.51,25383.0
2022-02-10 11:50:00,245.4,245.92,245.04,245.8,21340.0,245.4,245.92,245.04,245.8,21340.0
2022-02-10 12:00:00,245.74,246.0,244.78,244.83,21970.0,245.74,246.0,244.78,244.83,21970.0
2022-02-10 12:10:00,244.9,245.39,244.35,245.22,47454.0,244.9,245.39,244.35,245.22,47454.0
2022-02-10 12:20:00,245.21,245.56,245.01,245.14,20879.0,245.21,245.56,245.01,245.14,20879.0
2022-02-10 12:30:00,245.1,245.7,244.74,245.7,10444.0,245.1,245.7,244.74,245.7,10444.0
2022-02-10 12:40:00,245.65,245.8,242.97,243.2,16338.0,245.65,245.8,242.97,243.2,16338.0
2022-02-10 12:50:00,242.97,244.08,242.24,243.75,13175.0,242.97,244.08,242.24,243.75,13175.0
2022-02-10 13:00:00,243.99,244.52,243.82,244.09,16104.0,243.99,244.52,243.82,244.09,16104.0
2022-02-10 13:10:00,243.81,244.05,242.08,242.08,12103.0,243.81,244.05,242.08,242.08,12103.0
2022-02-10 13:20:00,242.07,242.47,241.81,242.13,26330.0,242.07,242.47,241.81,242.13,26330.0
2022-02-10 13:30:00,242.21,242.27,240.73,241.44,19320.0,242.21,242.27,240.73,241.44,19320.0
2022-02-10 13:40:00,241.33,242.0,241.32,241.74,15693.0,241.33,242.0,241.32,241.74,15693.0
2022-02-10 13:50:00,241.75,241.78,241.11,241.77,16840.0,241.75,241.78,241.11,241.77,16840.0
2022-02-10 14:00:00,242.1,242.29,240.95,241.4,18218.0,242.1,242.29,240.95,241.4,18218.0
2022-02-10 14:10:00,241.47,241.5,240.22,240.25,21464.0,241.47,241.5,240.22,240.25,21464.0
2022-02-10 14:20:00,240.17,241.12,239.71,240.81,37190.0,240.17,241.12,239.71,240.81,37190.0
2022-02-10 14:30:00,240.82,241.15,240.46,241.15,32836.0,240.82,241.15,240.46,241.15,32836.0
2022-02-10 14:40:00,241.13,241.84,240.69,240.75,18458.0,241.13,241.84,240.69,240.75,18458.0
2022-02-10 14:50:00,240.75,240.9,239.53,239.86,14312.0,240.75,240.9,239.53,239.86,14312.0
2022-02-10 15:00:00,239.89,240.25,239.22,239.44,28304.0,239.89,240.25,239.22,239.44,28304.0
2022-02-10 15:10:00,239.85,240.75,239.27,239.84,22342.0,239.85,240.75,239.27,239.84,22342.0
2022-02-10 15:20:00,239.9,240.13,239.35,239.4,17301.0,239.9,240.13,239.35,239.4,17301.0
2022-02-10 15:30:00,239.3,239.32,237.41,238.21,34705.0,239.3,239.32,237.41,238.21,34705.0
2022-02-10 15:40:00,238.26,238.26,236.49,237.03,64977.0,238.26,238.26,236.49,237.03,64977.0
2022-02-10 15:50:00,236.66,238.9,236.52,238.51,139694.0,236.66,238.9,236.52,238.51,139694.0
2022-02-11 09:30:00,240.06,241.08,238.18,238.18,30230.0,240.06,241.08,238.18,238.18,30230.0
2022-02-11 09:40:00,237.93,239.21,237.39,238.38,49578.0,237.93,239.21,237.39,238.38,49578.0
2022-02-11 09:50:00,238.46,239.01,236.75,237.14,16728.0,238.46,239.01,236.75,237.14,16728.0
2022-02-11 10:00:00,237.33,239.7,237.18,238.68,18298.0,237.33,239.7,237.18,238.68,18298.0
2022-02-11 10:10:00,238.59,239.11,236.58,237.17,10924.0,238.59,239.11,236.58,237.17,10924.0
2022-02-11 10:20:00,237.24,238.15,236.87,237.47,9759.0,237.24,238.15,236.87,237.47,9759.0
2022-02-11 10:30:00,237.21,238.15,237.21,238.03,12612.0,237.21,238.15,237.21,238.03,12612.0
2022-02-11 10:40:00,238.0,238.0,236.85,237.05,6338.0,238.0,238.0,236.85,237.05,6338.0
2022-02-11 10:50:00,236.98,237.08,235.42,235.63,13792.0,236.98,237.08,235.42,235.63,13792.0
2022-02-11 11:00:00,235.59,236.48,234.77,234.88,13808.0,235.59,236.48,234.77,234.88,13808.0
2022-02-11 11:10:00,234.91,235.27,233.35,233.87,22735.0,234.91,235.27,233.35,233.87,22735.0
2022-02-11 11:20:00,233.9,234.15,233.23,233.31,27652.0,233.9,234.15,233.23,233.31,27652.0
2022-02-11 11:30:00,233.16,233.88,232.15,232.59,25884.0,233.16,233.88,232.15,232.59,25884.0
2022-02-11 11:40:00,232.63,233.2,232.05,233.04,19975.0,232.63,233.2,232.05,233.04,19975.0
2022-02-11 11:50:00,233.06,233.79,232.76,233.0,12241.0,233.06,233.79,232.76,233.0,12241.0
2022-02-11 12:00:00,232.99,233.2,232.51,232.76,14932.0,232.99,233.2,232.51,232.76,14932.0
2022-02-11 12:10:00,232.95,233.27,232.31,232.44,13460.0,232.95,233.27,232.31,232.44,13460.0
2022-02-11 12:20:00,232.53,233.04,231.96,232.84,13397.0,232.53,233.04,231.96,232.84,13397.0
2022-02-11 12:30:00,232.82,233.1,232.49,232.8,7490.0,232.82,233.1,232.49,232.8,7490.0
2022-02-11 12:40:00,232.72,232.72,232.28,232.45,7707.0,232.72,232.72,232.28,232.45,7707.0
2022-02-11 12:50:00,232.36,232.36,231.17,231.33,9875.0,232.36,232.36,231.17,231.33,9875.0
2022-02-11 13:00:00,231.41,232.25,230.98,232.25,16233.0,231.41,232.25,230.98,232.25,16233.0
2022-02-11 13:10:00,232.12,232.18,231.44,231.74,15569.0,232.12,232.18,231.44,231.74,15569.0
2022-02-11 13:20:00,231.65,231.66,230.78,230.78,10924.0,231.65,231.66,230.78,230.78,10924.0
2022-02-11 13:30:00,230.78,230.83,229.46,229.46,48926.0,230.78,230.83,229.46,229.46,48926.0
2022-02-11 13:40:00,229.51,230.11,228.89,229.51,35123.0,229.51,230.11,228.89,229.51,35123.0
2022-02-11 13:50:00,229.66,230.47,229.16,229.5,13168.0,229.66,230.47,229.16,229.5,13168.0
2022-02-11 14:00:00,229.56,230.46,228.88,229.61,22780.0,229.56,230.46,228.88,229.61,22780.0
2022-02-11 14:10:00,229.5,230.72,229.05,230.11,20771.0,229.5,230.72,229.05,230.11,20771.0
2022-02-11 14:20:00,230.03,230.23,228.6,228.6,26837.0,230.03,230.23,228.6,228.6,26837.0
2022-02-11 14:30:00,228.81,229.87,228.22,228.66,24374.0,228.81,229.87,228.22,228.66,24374.0
2022-02-11 14:40:00,228.4,229.08,227.82,228.03,12517.0,228.4,229.08,227.82,228.03,12517.0
2022-02-11 14:50:00,228.2,228.68,227.59,228.57,17515.0,228.2,228.68,227.59,228.57,17515.0
2022-02-11 15:00:00,228.74,230.11,228.68,228.93,17006.0,228.74,230.11,228.68,228.93,17006.0
2022-02-11 15:10:00,229.04,229.46,228.29,228.54,30534.0,229.04,229.46,228.29,228.54,30534.0
2022-02-11 15:20:00,228.67,228.99,228.11,228.54,28913.0,228.67,228.99,228.11,228.54,28913.0
2022-02-11 15:30:00,228.5,228.5,226.82,227.06,29954.0,228.5,228.5,226.82,227.06,29954.0
2022-02-11 15:40:00,227.14,228.18,226.61,228.18,39442.0,227.14,228.18,226.61,228.18,39442.0
2022-02-11 15:50:00,228.14,228.45,226.7,227.07,159230.0,228.14,228.45,226.7,227.07,159230.0
2022-02-14 09:30:00,227.01,231.06,227.01,230.06,61324.0,227.01,231.06,227.01,230.06,61324.0
2022-02-14 09:40:00,230.05,230.36,228.63,229.94,25708.0,230.05,230.36,228.63,229.94,25708.0
2022-02-14 09:50:00,229.72,230.5,228.55,228.88,14848.0,229.72,230.5,228.55,228.88,14848.0
2022-02-14 10:00:00,228.59,228.6,227.31,228.13,20941.0,228.59,228.6,227.31,228.13,20941.0
2022-02-14 10:10:00,228.06,229.1,227.46,228.23,32710.0,228.06,229.1,227.46,228.23,32710.0
2022-02-14 10:20:00,228.3,229.07,227.66,228.97,41031.0,228.3,229.07,227.66,228.97,41031.0
2022-02-14 10:30:00,229.07,229.35,227.6,227.94,22882.0,229.07,229.35,227.6,227.94,22882.0
2022-02-14 10:40:00,227.93,230.06,227.9,229.78,43857.0,227.93,230.06,227.9,229.78,43857.0
2022-02-14 10:50:00,229.91,230.1,229.02,229.43,20122.0,229.91,230.1,229.02,229.43,20122.0
2022-02-14 11:00:00,229.54,229.81,229.04,229.31,10193.0,229.54,229.81,229.04,229.31,10193.0
2022-02-14 11:10:00,229.2,229.87,228.58,229.77,30137.0,229.2,229.87,228.58,229.77,30137.0
2022-02-14 11:20:00,229.76,231.33,229.67,230.81,11127.0,229.76,231.33,229.67,230.81,11127.0
2022-02-14 11:30:00,230.86,231.05,229.06,229.3,17680.0,230.86,231.05,229.06,229.3,17680.0
2022-02-14 11:40:00,229.5,229.58,228.45,228.85,16900.0,229.5,229.58,228.45,228.85,16900.0
2022-02-14 11:50:00,228.9,228.9,227.8,228.11,11151.0,228.9,228.9,227.8,228.11,11151.0
2022-02-14 12:00:00,228.07,228.41,227.67,227.9,20478.0,228.07,228.41,227.67,227.9,20478.0
2022-02-14 12:10:00,227.93,228.1,227.57,227.79,19469.0,227.93,228.1,227.57,227.79,19469.0
2022-02-14 12:20:00,227.81,228.2,227.66,228.18,10521.0,227.81,228.2,227.66,228.18,10521.0
2022-02-14 12:30:00,228.14,228.6,227.77,227.87,14852.0,228.14,228.6,227.77,227.87,14852.0
2022-02-14 12:40:00,227.98,228.5,227.8,228.5,14419.0,227.98,228.5,227.8,228.5,14419.0
2022-02-14 12:50:00,228.42,228.58,227.49,227.68,15000.0,228.42,228.58,227.49,227.68,15000.0
2022-02-14 13:00:00,227.81,228.01,227.24,227.5,10558.0,227.81,228.01,227.24,227.5,10558.0
2022-02-14 13:10:00,227.5,227.59,227.22,227.5,13780.0,227.5,227.59,227.22,227.5,13780.0
2022-02-14 13:20:00,227.4,227.4,226.41,226.59,9433.0,227.4,227.4,226.41,226.59,9433.0
2022-02-14 13:30:00,226.59,226.78,225.93,226.63,13068.0,226.59,226.78,225.93,226.63,13068.0
2022-02-14 13:40:00,226.42,227.05,226.25,226.37,11048.0,226.42,227.05,226.25,226.37,11048.0
2022-02-14 13:50:00,226.34,226.34,225.3,225.35,17721.0,226.34,226.34,225.3,225.35,17721.0
2022-02-14 14:00:00,225.18,225.73,224.22,224.39,30601.0,225.18,225.73,224.22,224.39,30601.0
2022-02-14 14:10:00,224.32,225.1,223.81,225.1,16757.0,224.32,225.1,223.81,225.1,16757.0
2022-02-14 14:20:00,225.1,226.5,224.18,226.24,15272.0,225.1,226.5,224.18,226.24,15272.0
2022-02-14 14:30:00,226.24,226.84,225.4,226.49,19832.0,226.24,226.84,225.4,226.49,19832.0
2022-02-14 14:40:00,226.71,226.98,226.41,226.81,24288.0,226.71,226.98,226.41,226.81,24288.0
2022-02-14 14:50:00,226.92,228.16,226.7,227.42,11138.0,226.92,228.16,226.7,227.42,11138.0
2022-02-14 15:00:00,227.47,227.73,226.69,227.58,23414.0,227.47,227.73,226.69,227.58,23414.0
2022-02-14 15:10:00,227.42,228.44,226.95,227.25,16616.0,227.42,228.44,226.95,227.25,16616.0
2022-02-14 15:20:00,226.87,228.42,226.54,228.07,12365.0,226.87,228.42,226.54,228.07,12365.0
2022-02-14 15:30:00,227.98,229.01,227.95,228.38,26700.0,227.98,229.01,227.95,228.38,26700.0
2022-02-14 15:40:00,228.5,228.63,227.14,227.64,31005.0,228.5,228.63,227.14,227.64,31005.0
2022-02-14 15:50:00,227.46,227.74,226.73,226.9,100394.0,227.46,227.74,226.73,226.9,100394.0
2022-02-15 09:30:00,229.84,231.41,228.71,230.59,61006.0,229.84,231.41,228.71,230.59,61006.0
2022-02-15 09:40:00,230.25,230.4,228.34,228.38,13515.0,230.25,230.4,228.34,228.38,13515.0
2022-02-15 09:50:00,228.11,230.66,227.69,230.66,14371.0,228.11,230.66,227.69,230.66,14371.0
2022-02-15 10:00:00,230.7,231.0,230.2,230.45,14310.0,230.7,231.0,230.2,230.45,14310.0
2022-02-15 10:10:00,230.44,230.45,228.65,228.65,12483.0,230.44,230.45,228.65,228.65,12483.0
2022-02-15 10:20:00,228.64,228.95,228.05,228.62,15353.0,228.64,228.95,228.05,228.62,15353.0
2022-02-15 10:30:00,228.8,229.36,228.15,229.08,18029.0,228.8,229.36,228.15,229.08,18029.0
2022-02-15 10:40:00,229.25,230.67,229.25,230.58,18672.0,229.25,230.67,229.25,230.58,18672.0
2022-02-15 10:50:00,230.72,230.74,230.1,230.23,13905.0,230.72,230.74,230.1,230.23,13905.0
2022-02-15 11:00:00,230.28,231.68,230.22,231.66,21232.0,230.28,231.68,230.22,231.66,21232.0
2022-02-15 11:10:00,231.58,231.58,231.0,231.08,12737.0,231.58,231.58,231.0,231.08,12737.0
2022-02-15 11:20:00,231.14,231.31,230.81,231.05,22539.0,231.14,231.31,230.81,231.05,22539.0
2022-02-15 11:30:00,231.13,231.93,230.89,231.75,19659.0,231.13,231.93,230.89,231.75,19659.0
2022-02-15 11:40:00,231.56,232.09,231.52,232.07,5630.0,231.56,232.09,231.52,232.07,5630.0
2022-02-15 11:50:00,232.08,232.91,232.08,232.52,13135.0,232.08,232.91,232.08,232.52,13135.0
2022-02-15 12:00:00,232.45,232.61,231.86,231.9,5077.0,232.45,232.61,231.86,231.9,5077.0
2022-02-15 12:10:00,231.87,232.13,230.94,231.22,10664.0,231.87,232.13,230.94,231.22,10664.0
2022-02-15 12:20:00,231.14,231.14,230.41,230.88,8539.0,231.14,231.14,230.41,230.88,8539.0
2022-02-15 12:30:00,230.79,231.01,230.52,230.7,9995.0,230.79,231.01,230.52,230.7,9995.0
2022-02-15 12:40:00,230.66,230.84,230.05,230.18,10043.0,230.66,230.84,230.05,230.18,10043.0
2022-02-15 12:50:00,229.97,231.0,229.97,231.0,25633.0,229.97,231.0,229.97,231.0,25633.0
2022-02-15 13:00:00,230.91,231.39,230.85,231.25,17930.0,230.91,231.39,230.85,231.25,17930.0
2022-02-15 13:10:00,231.26,231.43,231.05,231.39,12504.0,231.26,231.43,231.05,231.39,12504.0
2022-02-15 13:20:00,231.54,232.78,231.52,232.02,12992.0,231.54,232.78,231.52,232.02,12992.0
2022-02-15 13:30:00,232.23,232.32,231.94,231.94,13445.0,232.23,232.32,231.94,231.94,13445.0
2022-02-15 13:40:00,231.98,232.46,231.81,232.42,9280.0,231.98,232.46,231.81,232.42,9280.0
2022-02-15 13:50:00,232.33,232.92,232.24,232.62,14879.0,232.33,232.92,232.24,232.62,14879.0
2022-02-15 14:00:00,232.58,232.58,231.6,232.03,23837.0,232.58,232.58,231.6,232.03,23837.0
2022-02-15 14:10:00,232.2,232.53,231.88,232.5,11559.0,232.2,232.53,231.88,232.5,11559.0
2022-02-15 14:20:00,232.48,232.64,232.25,232.36,10093.0,232.48,232.64,232.25,232.36,10093.0
2022-02-15 14:30:00,232.37,232.76,231.96,232.76,12401.0,232.37,232.76,231.96,232.76,12401.0
2022-02-15 14:40:00,232.45,232.98,232.14,232.81,9610.0,232.45,232.98,232.14,232.81,9610.0
2022-02-15 14:50:00,232.83,233.26,232.52,233.05,9630.0,232.83,233.26,232.52,233.05,9630.0
2022-02-15 15:00:00,233.13,233.69,233.1,233.6,14113.0,233.13,233.69,233.1,233.6,14113.0
2022-02-15 15:10:00,233.5,233.74,233.36,233.4,11313.0,233.5,233.74,233.36,233.4,11313.0
2022-02-15 15:20:00,233.49,233.57,233.23,233.47,13648.0,233.49,233.57,233.23,233.47,13648.0
2022-02-15 15:30:00,233.53,233.55,232.66,232.79,28561.0,233.53,233.55,232.66,232.79,28561.0
2022-02-15 15:40:00,232.73,233.55,232.46,233.36,23490.0,232.73,233.55,232.46,233.36,23490.0
2022-02-15 15:50:00,233.49,234.41,232.95,233.38,83897.0,233.49,234.41,232.95,233.38,83897.0
2022-02-16 09:30:00,232.73,232.86,230.43,231.01,35406.0,232.73,232.86,230.43,231.01,35406.0
2022-02-16 09:40:00,231.06,231.12,228.22,228.87,43988.0,231.06,231.12,228.22,228.87,43988.0
2022-02-16 09:50:00,228.95,229.24,227.78,228.91,43334.0,228.95,229.24,227.78,228.91,43334.0
2022-02-16 10:00:00,228.7,229.28,228.29,228.55,18659.0,228.7,229.28,228.29,228.55,18659.0
2022-02-16 10:10:00,228.55,228.67,227.27,227.81,43777.0,228.55,228.67,227.27,227.81,43777.0
2022-02-16 10:20:00,227.73,229.19,227.32,229.19,13264.0,227.73,229.19,227.32,229.19,13264.0
2022-02-16 10:30:00,228.91,229.02,228.57,228.78,11678.0,228.91,229.02,228.57,228.78,11678.0
2022-02-16 10:40:00,228.78,229.85,228.66,229.58,13164.0,228.78,229.85,228.66,229.58,13164.0
2022-02-16 10:50:00,229.57,230.04,229.12,229.55,11753.0,229.57,230.04,229.12,229.55,11753.0
2022-02-16 11:00:00,229.63,230.47,229.37,230.38,12909.0,229.63,230.47,229.37,230.38,12909.0
2022-02-16 11:10:00,230.19,230.39,229.44,229.45,9622.0,230.19,230.39,229.44,229.45,9622.0
2022-02-16 11:20:00,229.44,229.88,229.28,229.52,31906.0,229.44,229.88,229.28,229.52,31906.0
2022-02-16 11:30:00,229.44,229.8,228.98,229.51,14163.0,229.44,229.8,228.98,229.51,14163.0
2022-02-16 11:40:00,229.65,229.79,229.3,229.52,6883.0,229.65,229.79,229.3,229.52,6883.0
2022-02-16 11:50:00,229.5,230.1,229.49,229.97,8342.0,229.5,230.1,229.49,229.97,8342.0
2022-02-16 12:00:00,230.0,230.19,229.73,230.08,3035.0,230.0,230.19,229.73,230.08,3035.0
2022-02-16 12:10:00,229.96,230.09,229.73,230.03,5422.0,229.96,230.09,229.73,230.03,5422.0
2022-02-16 12:20:00,230.06,230.28,229.88,229.99,6861.0,230.06,230.28,229.88,229.99,6861.0
2022-02-16 12:30:00,229.95,229.99,229.24,229.42,7951.0,229.95,229.99,229.24,229.42,7951.0
2022-02-16 12:40:00,229.43,230.33,229.16,230.27,7646.0,229.43,230.33,229.16,230.27,7646.0
2022-02-16 12:50:00,230.37,230.44,229.67,229.79,14355.0,230.37,230.44,229.67,229.79,14355.0
2022-02-16 13:00:00,229.69,229.85,229.26,229.57,5874.0,229.69,229.85,229.26,229.57,5874.0
2022-02-16 13:10:00,229.57,229.84,229.31,229.76,10136.0,229.57,229.84,229.31,229.76,10136.0
2022-02-16 13:20:00,229.72,230.1,229.64,229.8,5204.0,229.72,230.1,229.64,229.8,5204.0
2022-02-16 13:30:00,229.78,229.78,229.39,229.58,9123.0,229.78,229.78,229.39,229.58,9123.0
2022-02-16 13:40:00,229.48,229.76,229.28,229.76,8306.0,229.48,229.76,229.28,229.76,8306.0
2022-02-16 13:50:00,229.84,230.04,229.55,229.84,8622.0,229.84,230.04,229.55,229.84,8622.0
2022-02-16 14:00:00,229.93,231.99,229.83,231.7,15200.0,229.93,231.99,229.83,231.7,15200.0
2022-02-16 14:10:00,231.83,231.9,230.89,231.23,35338.0,231.83,231.9,230.89,231.23,35338.0
2022-02-16 14:20:00,231.18,232.71,231.02,232.58,24545.0,231.18,232.71,231.02,232.58,24545.0
2022-02-16 14:30:00,232.61,233.48,232.25,232.7,12931.0,232.61,233.48,232.25,232.7,12931.0
2022-02-16 14:40:00,232.51,232.69,231.87,232.14,8791.0,232.51,232.69,231.87,232.14,8791.0
2022-02-16 14:50:00,231.99,232.98,231.88,232.75,6157.0,231.99,232.98,231.88,232.75,6157.0
2022-02-16 15:00:00,232.9,234.13,232.78,233.95,7577.0,232.9,234.13,232.78,233.95,7577.0
2022-02-16 15:10:00,234.0,234.11,233.0,233.81,30064.0,234.0,234.11,233.0,233.81,30064.0
2022-02-16 15:20:00,233.5,233.96,233.26,233.9,12998.0,233.5,233.96,233.26,233.9,12998.0
2022-02-16 15:30:00,233.94,234.15,233.3,234.04,12023.0,233.94,234.15,233.3,234.04,12023.0
2022-02-16 15:40:00,234.19,234.39,233.58,234.2,18594.0,234.19,234.39,233.58,234.2,18594.0
2022-02-16 15:50:00,234.26,234.82,233.31,233.61,83947.0,234.26,234.82,233.31,233.61,83947.0
2022-02-17 09:30:00,231.56,231.79,227.92,229.93,42118.0,231.56,231.79,227.92,229.93,42118.0
2022-02-17 09:40:00,229.8,229.88,227.8,228.04,30537.0,229.8,229.88,227.8,228.04,30537.0
2022-02-17 09:50:00,228.04,228.33,227.21,227.86,14301.0,228.04,228.33,227.21,227.86,14301.0
2022-02-17 10:00:00,227.79,228.62,226.95,227.35,21336.0,227.79,228.62,226.95,227.35,21336.0
2022-02-17 10:10:00,227.42,227.95,226.76,226.77,60909.0,227.42,227.95,226.76,226.77,60909.0
2022-02-17 10:20:00,226.73,227.1,226.17,226.17,21818.0,226.73,227.1,226.17,226.17,21818.0
2022-02-17 10:30:00,226.25,226.64,225.51,225.53,30013.0,226.25,226.64,225.51,225.53,30013.0
2022-02-17 10:40:00,225.54,226.08,225.32,225.69,31155.0,225.54,226.08,225.32,225.69,31155.0
2022-02-17 10:50:00,225.48,226.07,225.42,225.96,37995.0,225.48,226.07,225.42,225.96,37995.0
2022-02-17 11:00:00,225.93,226.21,225.41,225.67,26823.0,225.93,226.21,225.41,225.67,26823.0
2022-02-17 11:10:00,225.73,226.42,225.73,225.97,15284.0,225.73,226.42,225.73,225.97,15284.0
2022-02-17 11:20:00,225.97,226.28,225.79,226.05,21871.0,225.97,226.28,225.79,226.05,21871.0
2022-02-17 11:30:00,226.01,226.21,225.58,225.68,17012.0,226.01,226.21,225.58,225.68,17012.0
2022-02-17 11:40:00,225.81,226.2,225.48,226.19,17746.0,225.81,226.2,225.48,226.19,17746.0
2022-02-17 11:50:00,226.2,226.2,224.79,224.91,25733.0,226.2,226.2,224.79,224.91,25733.0
2022-02-17 12:00:00,224.97,225.12,224.31,224.36,9692.0,224.97,225.12,224.31,224.36,9692.0
2022-02-17 12:10:00,224.28,224.31,223.62,223.75,9200.0,224.28,224.31,223.62,223.75,9200.0
2022-02-17 12:20:00,223.88,224.71,223.88,224.28,17717.0,223.88,224.71,223.88,224.28,17717.0
2022-02-17 12:30:00,224.2,225.13,224.1,224.53,5968.0,224.2,225.13,224.1,224.53,5968.0
2022-02-17 12:40:00,224.15,224.85,224.15,224.52,12389.0,224.15,224.85,224.15,224.52,12389.0
2022-02-17 12:50:00,224.5,224.8,224.35,224.56,14004.0,224.5,224.8,224.35,224.56,14004.0
2022-02-17 13:00:00,224.5,224.77,224.29,224.56,31993.0,224.5,224.77,224.29,224.56,31993.0
2022-02-17 13:10:00,224.5,224.61,224.29,224.37,67044.0,224.5,224.61,224.29,224.37,67044.0
2022-02-17 13:20:00,224.41,224.49,223.68,224.22,37177.0,224.41,224.49,223.68,224.22,37177.0
2022-02-17 13:30:00,224.19,224.82,224.01,224.65,29833.0,224.19,224.82,224.01,224.65,29833.0
2022-02-17 13:40:00,224.58,224.78,224.36,224.63,32574.0,224.58,224.78,224.36,224.63,32574.0
2022-02-17 13:50:00,224.62,225.07,224.39,224.83,31746.0,224.62,225.07,224.39,224.83,31746.0
2022-02-17 14:00:00,224.8,224.8,224.13,224.38,38609.0,224.8,224.8,224.13,224.38,38609.0
2022-02-17 14:10:00,224.28,224.85,224.28,224.8,45102.0,224.28,224.85,224.28,224.8,45102.0
2022-02-17 14:20:00,224.78,224.89,223.97,224.1,25047.0,224.78,224.89,223.97,224.1,25047.0
2022-02-17 14:30:00,224.17,224.22,223.51,223.7,13286.0,224.17,224.22,223.51,223.7,13286.0
2022-02-17 14:40:00,223.68,224.12,223.4,223.9,24475.0,223.68,224.12,223.4,223.9,24475.0
2022-02-17 14:50:00,223.84,223.86,222.79,222.81,21944.0,223.84,223.86,222.79,222.81,21944.0
2022-02-17 15:00:00,222.75,223.31,222.3,222.34,30106.0,222.75,223.31,222.3,222.34,30106.0
2022-02-17 15:10:00,222.26,223.36,222.18,223.06,27353.0,222.26,223.36,222.18,223.06,27353.0
2022-02-17 15:20:00,223.09,223.33,222.28,222.28,24229.0,223.09,223.33,222.28,222.28,24229.0
2022-02-17 15:30:00,222.25,223.35,222.2,223.28,56188.0,222.25,223.35,222.2,223.28,56188.0
2022-02-17 15:40:00,223.3,223.63,222.99,223.42,38269.0,223.3,223.63,222.99,223.42,38269.0
2022-02-17 15:50:00,223.48,223.78,222.76,223.39,149807.0,223.48,223.78,222.76,223.39,149807.0
2022-02-18 09:30:00,224.49,226.0,223.0,225.28,99568.0,224.49,226.0,223.0,225.28,99568.0
2022-02-18 09:40:00,224.77,226.02,223.43,225.58,20529.0,224.77,226.02,223.43,225.58,20529.0
2022-02-18 09:50:00,225.9,228.11,225.23,225.45,30090.0,225.9,228.11,225.23,225.45,30090.0
2022-02-18 10:00:00,225.59,225.83,224.0,224.15,21240.0,225.59,225.83,224.0,224.15,21240.0
2022-02-18 10:10:00,224.61,225.0,223.53,223.66,12700.0,224.61,225.0,223.53,223.66,12700.0
2022-02-18 10:20:00,223.66,223.66,221.73,222.17,29527.0,223.66,223.66,221.73,222.17,29527.0
2022-02-18 10:30:00,222.03,222.06,220.84,221.15,35627.0,222.03,222.06,220.84,221.15,35627.0
2022-02-18 10:40:00,221.19,221.19,220.12,220.47,36627.0,221.19,221.19,220.12,220.47,36627.0
2022-02-18 10:50:00,220.56,220.81,219.75,220.61,20663.0,220.56,220.81,219.75,220.61,20663.0
2022-02-18 11:00:00,220.35,220.45,219.5,219.72,17258.0,220.35,220.45,219.5,219.72,17258.0
2022-02-18 11:10:00,219.74,220.44,219.52,220.36,30173.0,219.74,220.44,219.52,220.36,30173.0
2022-02-18 11:20:00,220.56,220.89,219.85,219.85,17908.0,220.56,220.89,219.85,219.85,17908.0
2022-02-18 11:30:00,219.79,220.72,219.79,220.28,44332.0,219.79,220.72,219.79,220.28,44332.0
2022-02-18 11:40:00,220.39,220.39,219.39,219.46,23252.0,220.39,220.39,219.39,219.46,23252.0
2022-02-18 11:50:00,219.59,219.74,219.04,219.08,52109.0,219.59,219.74,219.04,219.08,52109.0
2022-02-18 12:00:00,219.6,220.21,218.64,220.12,22395.0,219.6,220.21,218.64,220.12,22395.0
2022-02-18 12:10:00,220.18,220.38,219.55,219.71,24397.0,220.18,220.38,219.55,219.71,24397.0
2022-02-18 12:20:00,219.71,219.85,219.1,219.18,17577.0,219.71,219.85,219.1,219.18,17577.0
2022-02-18 12:30:00,219.05,219.34,217.63,217.68,14905.0,219.05,219.34,217.63,217.68,14905.0
2022-02-18 12:40:00,217.65,218.14,217.39,217.94,68455.0,217.65,218.14,217.39,217.94,68455.0
2022-02-18 12:50:00,217.88,218.11,217.49,217.58,22193.0,217.88,218.11,217.49,217.58,22193.0
2022-02-18 13:00:00,217.69,218.5,217.63,218.16,138785.0,217.69,218.5,217.63,218.16,138785.0
2022-02-18 13:10:00,218.1,218.49,217.72,218.13,55530.0,218.1,218.49,217.72,218.13,55530.0
2022-02-18 13:20:00,217.96,218.55,217.8,217.92,70136.0,217.96,218.55,217.8,217.92,70136.0
2022-02-18 13:30:00,217.89,218.66,217.51,218.52,78533.0,217.89,218.66,217.51,218.52,78533.0
2022-02-18 13:40:00,218.52,219.12,218.18,219.09,71615.0,218.52,219.12,218.18,219.09,71615.0
2022-02-18 13:50:00,219.0,219.13,218.43,218.62,34336.0,219.0,219.13,218.43,218.62,34336.0
2022-02-18 14:00:00,218.66,219.05,218.33,218.56,26808.0,218.66,219.05,218.33,218.56,26808.0
2022-02-18 14:10:00,218.42,219.19,217.84,218.96,38429.0,218.42,219.19,217.84,218.96,38429.0
2022-02-18 14:20:00,218.87,219.58,218.87,219.43,37304.0,218.87,219.58,218.87,219.43,37304.0
2022-02-18 14:30:00,219.47,219.99,218.81,218.94,56861.0,219.47,219.99,218.81,218.94,56861.0
2022-02-18 14:40:00,218.96,218.96,218.15,218.21,17103.0,218.96,218.96,218.15,218.21,17103.0
2022-02-18 14:50:00,218.12,219.08,217.84,218.98,83297.0,218.12,219.08,217.84,218.98,83297.0
2022-02-18 15:00:00,218.98,219.24,217.93,218.19,79319.0,218.98,219.24,217.93,218.19,79319.0
2022-02-18 15:10:00,218.21,218.65,216.69,216.87,63085.0,218.21,218.65,216.69,216.87,63085.0
2022-02-18 15:20:00,216.79,217.42,216.66,217.08,26516.0,216.79,217.42,216.66,217.08,26516.0
2022-02-18 15:30:00,216.92,216.97,216.19,216.7,30147.0,216.92,216.97,216.19,216.7,30147.0
2022-02-18 15:40:00,216.54,217.43,216.29,217.18,43100.0,216.54,217.43,216.29,217.18,43100.0
2022-02-18 15:50:00,217.09,217.3,216.49,216.83,125565.0,217.09,217.3,216.49,216.83,125565.0
2022-02-22 09:30:00,216.5,219.71,215.0,218.62,122981.0,216.5,219.71,215.0,218.62,122981.0
2022-02-22 09:40:00,218.61,218.9,217.67,218.26,143655.0,218.61,218.9,217.67,218.26,143655.0
2022-02-22 09:50:00,218.22,218.82,217.2,217.56,114980.0,218.22,218.82,217.2,217.56,114980.0
2022-02-22 10:00:00,217.67,218.06,216.86,217.46,28267.0,217.67,218.06,216.86,217.46,28267.0
2022-02-22 10:10:00,217.36,218.18,217.24,218.11,35632.0,217.36,218.18,217.24,218.11,35632.0
2022-02-22 10:20:00,218.09,218.77,217.56,218.39,64170.0,218.09,218.77,217.56,218.39,64170.0
2022-02-22 10:30:00,218.46,218.46,217.29,217.33,52260.0,218.46,218.46,217.29,217.33,52260.0
2022-02-22 10:40:00,217.32,217.38,215.85,216.44,63457.0,217.32,217.38,215.85,216.44,63457.0
2022-02-22 10:50:00,216.43,216.99,215.93,216.64,34790.0,216.43,216.99,215.93,216.64,34790.0
2022-02-22 11:00:00,216.68,217.35,216.51,216.66,33762.0,216.68,217.35,216.51,216.66,33762.0
2022-02-22 11:10:00,216.56,216.89,215.79,215.86,23296.0,216.56,216.89,215.79,215.86,23296.0
2022-02-22 11:20:00,215.86,216.3,215.44,215.91,39510.0,215.86,216.3,215.44,215.91,39510.0
2022-02-22 11:30:00,215.86,216.9,215.83,216.13,34129.0,215.86,216.9,215.83,216.13,34129.0
2022-02-22 11:40:00,216.05,216.51,215.72,216.21,25911.0,216.05,216.51,215.72,216.21,25911.0
2022-02-22 11:50:00,216.21,216.42,215.35,216.33,14562.0,216.21,216.42,215.35,216.33,14562.0
2022-02-22 12:00:00,216.25,217.74,216.19,217.08,43065.0,216.25,217.74,216.19,217.08,43065.0
2022-02-22 12:10:00,217.06,217.22,216.69,216.89,55108.0,217.06,217.22,216.69,216.89,55108.0
2022-02-22 12:20:00,216.8,217.36,216.77,216.87,40699.0,216.8,217.36,216.77,216.87,40699.0
2022-02-22 12:30:00,216.78,217.02,216.38,216.52,47593.0,216.78,217.02,216.38,216.52,47593.0
2022-02-22 12:40:00,216.47,216.74,216.03,216.04,30180.0,216.47,216.74,216.03,216.04,30180.0
2022-02-22 12:50:00,216.14,216.88,216.13,216.78,28434.0,216.14,216.88,216.13,216.78,28434.0
2022-02-22 13:00:00,216.68,217.81,216.66,217.79,23499.0,216.68,217.81,216.66,217.79,23499.0
2022-02-22 13:10:00,217.87,218.14,216.9,216.9,24700.0,217.87,218.14,216.9,216.9,24700.0
2022-02-22 13:20:00,216.9,217.78,216.9,217.78,32085.0,216.9,217.78,216.9,217.78,32085.0
2022-02-22 13:30:00,217.79,218.55,217.57,218.18,65857.0,217.79,218.55,217.57,218.18,65857.0
2022-02-22 13:40:00,218.18,218.58,217.72,217.92,51184.0,218.18,218.58,217.72,217.92,51184.0
2022-02-22 13:50:00,217.72,217.83,216.39,216.77,44084.0,217.72,217.83,216.39,216.77,44084.0
2022-02-22 14:00:00,216.76,216.76,215.57,215.58,22812.0,216.76,216.76,215.57,215.58,22812.0
2022-02-22 14:10:00,215.68,216.45,215.61,216.23,54562.0,215.68,216.45,215.61,216.23,54562.0
2022-02-22 14:20:00,216.33,217.11,215.71,216.82,22221.0,216.33,217.11,215.71,216.82,22221.0
2022-02-22 14:30:00,216.83,218.14,216.77,217.31,19793.0,216.83,218.14,216.77,217.31,19793.0
2022-02-22 14:40:00,217.55,218.27,216.5,218.25,18615.0,217.55,218.27,216.5,218.25,18615.0
2022-02-22 14:50:00,218.33,219.4,218.03,218.88,65133.0,218.33,219.4,218.03,218.88,65133.0
2022-02-22 15:00:00,219.01,219.79,218.84,219.08,90788.0,219.01,219.79,218.84,219.08,90788.0
2022-02-22 15:10:00,219.23,219.75,218.41,218.66,97047.0,219.23,219.75,218.41,218.66,97047.0
2022-02-22 15:20:00,218.53,218.91,218.04,218.33,45019.0,218.53,218.91,218.04,218.33,45019.0
2022-02-22 15:30:00,218.21,218.23,217.26,217.59,34090.0,218.21,218.23,217.26,217.59,34090.0
2022-02-22 15:40:00,217.6,217.69,216.16,216.36,34853.0,217.6,217.69,216.16,216.36,34853.0
2022-02-22 15:50:00,216.09,216.5,215.16,215.64,140592.0,216.09,216.5,215.16,215.64,140592.0
2022-02-23 09:30:00,217.74,217.99,216.04,217.8,92826.0,217.74,217.99,216.04,217.8,92826.0
2022-02-23 09:40:00,217.5,218.68,216.58,218.38,34437.0,217.5,218.68,216.58,218.38,34437.0
2022-02-23 09:50:00,218.21,218.29,217.21,217.63,34470.0,218.21,218.29,217.21,217.63,34470.0
2022-02-23 10:00:00,217.52,218.14,216.62,217.23,119229.0,217.52,218.14,216.62,217.23,119229.0
2022-02-23 10:10:00,217.07,218.9,217.06,218.02,21710.0,217.07,218.9,217.06,218.02,21710.0
2022-02-23 10:20:00,217.97,218.71,216.17,216.17,66134.0,217.97,218.71,216.17,216.17,66134.0
2022-02-23 10:30:00,216.01,216.61,215.42,215.55,31867.0,216.01,216.61,215.42,215.55,31867.0
2022-02-23 10:40:00,215.6,215.6,214.4,214.58,21527.0,215.6,215.6,214.4,214.58,21527.0
2022-02-23 10:50:00,214.56,215.31,213.9,215.06,31840.0,214.56,215.31,213.9,215.06,31840.0
2022-02-23 11:00:00,214.97,215.25,214.59,214.71,19559.0,214.97,215.25,214.59,214.71,19559.0
2022-02-23 11:10:00,214.84,215.25,214.58,214.88,41556.0,214.84,215.25,214.58,214.88,41556.0
2022-02-23 11:20:00,215.04,215.72,215.03,215.38,17478.0,215.04,215.72,215.03,215.38,17478.0
2022-02-23 11:30:00,215.45,216.98,215.23,216.51,45440.0,215.45,216.98,215.23,216.51,45440.0
2022-02-23 11:40:00,216.46,216.54,215.69,215.87,8376.0,216.46,216.54,215.69,215.87,8376.0
2022-02-23 11:50:00,215.93,216.77,215.63,216.5,17720.0,215.93,216.77,215.63,216.5,17720.0
2022-02-23 12:00:00,216.53,216.72,216.14,216.37,8761.0,216.53,216.72,216.14,216.37,8761.0
2022-02-23 12:10:00,216.5,216.61,215.91,216.23,37316.0,216.5,216.61,215.91,216.23,37316.0
2022-02-23 12:20:00,216.24,216.55,215.79,216.07,29938.0,216.24,216.55,215.79,216.07,29938.0
2022-02-23 12:30:00,216.06,216.35,215.01,215.15,17063.0,216.06,216.35,215.01,215.15,17063.0
2022-02-23 12:40:00,215.08,215.21,214.51,214.51,46424.0,215.08,215.21,214.51,214.51,46424.0
2022-02-23 12:50:00,214.57,214.67,213.14,213.39,43778.0,214.57,214.67,213.14,213.39,43778.0
2022-02-23 13:00:00,213.42,213.45,212.48,212.7,40801.0,213.42,213.45,212.48,212.7,40801.0
2022-02-23 13:10:00,212.63,212.74,211.19,211.45,46946.0,212.63,212.74,211.19,211.45,46946.0
2022-02-23 13:20:00,211.37,211.64,210.69,210.71,82305.0,211.37,211.64,210.69,210.71,82305.0
2022-02-23 13:30:00,210.8,212.03,210.79,211.89,32133.0,210.8,212.03,210.79,211.89,32133.0
2022-02-23 13:40:00,211.84,212.85,211.62,212.81,22319.0,211.84,212.85,211.62,212.81,22319.0
2022-02-23 13:50:00,212.88,212.99,212.21,212.68,57597.0,212.88,212.99,212.21,212.68,57597.0
2022-02-23 14:00:00,212.86,213.85,212.66,213.61,24973.0,212.86,213.85,212.66,213.61,24973.0
2022-02-23 14:10:00,213.54,213.95,213.03,213.32,19025.0,213.54,213.95,213.03,213.32,19025.0
2022-02-23 14:20:00,213.21,213.35,211.74,211.83,20379.0,213.21,213.35,211.74,211.83,20379.0
2022-02-23 14:30:00,211.89,212.15,211.27,211.36,47314.0,211.89,212.15,211.27,211.36,47314.0
2022-02-23 14:40:00,211.27,211.37,210.62,211.17,17202.0,211.27,211.37,210.62,211.17,17202.0
2022-02-23 14:50:00,211.17,212.03,211.1,211.6,32535.0,211.17,212.03,211.1,211.6,32535.0
2022-02-23 15:00:00,211.6,211.71,210.68,210.73,40896.0,211.6,211.71,210.68,210.73,40896.0
2022-02-23 15:10:00,210.75,211.35,210.3,210.56,25363.0,210.75,211.35,210.3,210.56,25363.0
2022-02-23 15:20:00,210.59,211.23,210.16,211.02,20638.0,210.59,211.23,210.16,211.02,20638.0
2022-02-23 15:30:00,210.93,211.28,209.94,209.96,48969.0,210.93,211.28,209.94,209.96,48969.0
2022-02-23 15:40:00,210.07,210.23,209.22,209.25,52895.0,210.07,210.23,209.22,209.25,52895.0
2022-02-23 15:50:00,209.15,209.69,208.73,209.02,141292.0,209.15,209.69,208.73,209.02,141292.0
2022-02-24 09:30:00,204.13,205.0,199.63,204.73,176202.0,204.13,205.0,199.63,204.73,176202.0
2022-02-24 09:40:00,204.94,206.03,201.99,205.72,99147.0,204.94,206.03,201.99,205.72,99147.0
2022-02-24 09:50:00,205.73,207.72,205.21,206.81,92278.0,205.73,207.72,205.21,206.81,92278.0
2022-02-24 10:00:00,206.61,207.79,205.05,207.78,51502.0,206.61,207.79,205.05,207.78,51502.0
2022-02-24 10:10:00,207.46,210.67,207.46,209.9,81938.0,207.46,210.67,207.46,209.9,81938.0
2022-02-24 10:20:00,209.78,210.59,208.58,209.5,64460.0,209.78,210.59,208.58,209.5,64460.0
2022-02-24 10:30:00,209.4,210.13,208.77,209.17,63363.0,209.4,210.13,208.77,209.17,63363.0
2022-02-24 10:40:00,209.02,210.16,208.68,210.01,61664.0,209.02,210.16,208.68,210.01,61664.0
2022-02-24 10:50:00,209.95,210.58,208.84,209.9,29456.0,209.95,210.58,208.84,209.9,29456.0
2022-02-24 11:00:00,210.07,210.93,209.03,210.05,32883.0,210.07,210.93,209.03,210.05,32883.0
2022-02-24 11:10:00,210.08,211.77,209.22,211.74,35757.0,210.08,211.77,209.22,211.74,35757.0
2022-02-24 11:20:00,211.72,212.02,210.56,210.75,38425.0,211.72,212.02,210.56,210.75,38425.0
2022-02-24 11:30:00,210.94,211.23,210.04,210.59,23971.0,210.94,211.23,210.04,210.59,23971.0
2022-02-24 11:40:00,210.52,210.59,208.81,209.99,26716.0,210.52,210.59,208.81,209.99,26716.0
2022-02-24 11:50:00,210.06,211.01,209.92,210.0,42313.0,210.06,211.01,209.92,210.0,42313.0
2022-02-24 12:00:00,210.13,210.24,208.77,208.77,26931.0,210.13,210.24,208.77,208.77,26931.0
2022-02-24 12:10:00,208.92,209.28,207.26,207.43,41552.0,208.92,209.28,207.26,207.43,41552.0
2022-02-24 12:20:00,207.5,207.87,206.69,207.86,48063.0,207.5,207.87,206.69,207.86,48063.0
2022-02-24 12:30:00,207.9,209.58,207.76,209.58,22308.0,207.9,209.58,207.76,209.58,22308.0
2022-02-24 12:40:00,209.5,209.98,208.36,208.37,37677.0,209.5,209.98,208.36,208.37,37677.0
2022-02-24 12:50:00,208.28,208.63,208.1,208.16,35089.0,208.28,208.63,208.1,208.16,35089.0
2022-02-24 13:00:00,208.17,208.88,207.93,208.67,52980.0,208.17,208.88,207.93,208.67,52980.0
2022-02-24 13:10:00,208.65,208.73,208.04,208.44,57590.0,208.65,208.73,208.04,208.44,57590.0
2022-02-24 13:20:00,208.44,209.07,207.27,207.4,73127.0,208.44,209.07,207.27,207.4,73127.0
2022-02-24 13:30:00,207.36,209.58,207.22,209.33,99355.0,207.36,209.58,207.22,209.33,99355.0
2022-02-24 13:40:00,209.33,209.84,208.58,209.58,129917.0,209.33,209.84,208.58,209.58,129917.0
2022-02-24 13:50:00,209.63,210.97,208.59,210.1,144145.0,209.63,210.97,208.59,210.1,144145.0
2022-02-24 14:00:00,210.18,211.37,209.31,210.48,35486.0,210.18,211.37,209.31,210.48,35486.0
2022-02-24 14:10:00,210.49,212.81,210.33,212.38,59746.0,210.49,212.81,210.33,212.38,59746.0
2022-02-24 14:20:00,212.49,213.57,212.49,213.31,52441.0,212.49,213.57,212.49,213.31,52441.0
2022-02-24 14:30:00,213.37,215.69,213.27,215.69,58408.0,213.37,215.69,213.27,215.69,58408.0
2022-02-24 14:40:00,215.69,215.75,213.4,214.4,36868.0,215.69,215.75,213.4,214.4,36868.0
2022-02-24 14:50:00,214.28,214.45,213.51,214.16,32669.0,214.28,214.45,213.51,214.16,32669.0
2022-02-24 15:00:00,214.29,215.28,213.85,214.68,59056.0,214.29,215.28,213.85,214.68,59056.0
2022-02-24 15:10:00,214.69,214.99,214.44,214.73,58704.0,214.69,214.99,214.44,214.73,58704.0
2022-02-24 15:20:00,214.72,215.32,214.44,214.74,59269.0,214.72,215.32,214.44,214.74,59269.0
2022-02-24 15:30:00,214.84,217.5,214.84,217.04,55877.0,214.84,217.5,214.84,217.04,55877.0
2022-02-24 15:40:00,217.08,217.36,215.71,215.87,60939.0,217.08,217.36,215.71,215.87,60939.0
2022-02-24 15:50:00,215.91,218.34,215.75,218.12,260481.0,215.91,218.34,215.75,218.12,260481.0
2022-02-25 09:30:00,218.18,226.71,217.11,225.41,190279.0,218.18,226.71,217.11,225.41,190279.0
2022-02-25 09:40:00,225.57,225.57,219.0,220.47,139071.0,225.57,225.57,219.0,220.47,139071.0
2022-02-25 09:50:00,220.63,222.4,213.65,214.11,76772.0,220.63,222.4,213.65,214.11,76772.0
2022-02-25 10:00:00,214.04,217.96,212.73,217.7,40024.0,214.04,217.96,212.73,217.7,40024.0
2022-02-25 10:10:00,217.97,218.5,215.16,217.02,24485.0,217.97,218.5,215.16,217.02,24485.0
2022-02-25 10:20:00,217.14,218.08,216.3,217.12,22147.0,217.14,218.08,216.3,217.12,22147.0
2022-02-25 10:30:00,216.77,218.06,216.06,216.44,17166.0,216.77,218.06,216.06,216.44,17166.0
2022-02-25 10:40:00,216.63,218.88,216.51,217.84,20337.0,216.63,218.88,216.51,217.84,20337.0
2022-02-25 10:50:00,217.71,217.95,216.57,217.09,21612.0,217.71,217.95,216.57,217.09,21612.0
2022-02-25 11:00:00,216.77,216.83,215.12,216.03,31657.0,216.77,216.83,215.12,216.03,31657.0
2022-02-25 11:10:00,215.75,217.44,215.53,217.19,20357.0,215.75,217.44,215.53,217.19,20357.0
2022-02-25 11:20:00,217.15,218.22,216.76,218.16,48474.0,217.15,218.22,216.76,218.16,48474.0
2022-02-25 11:30:00,217.99,219.46,216.96,217.35,48100.0,217.99,219.46,216.96,217.35,48100.0
2022-02-25 11:40:00,217.18,217.87,216.85,217.87,22568.0,217.18,217.87,216.85,217.87,22568.0
2022-02-25 11:50:00,217.77,218.26,217.36,218.11,14765.0,217.77,218.26,217.36,218.11,14765.0
2022-02-25 12:00:00,218.25,218.71,217.65,217.7,15602.0,218.25,218.71,217.65,217.7,15602.0
2022-02-25 12:10:00,217.58,218.09,217.57,218.09,10377.0,217.58,218.09,217.57,218.09,10377.0
2022-02-25 12:20:00,217.86,217.86,216.87,217.14,8976.0,217.86,217.86,216.87,217.14,8976.0
2022-02-25 12:30:00,217.33,217.5,216.66,216.91,21077.0,217.33,217.5,216.66,216.91,21077.0
2022-02-25 12:40:00,216.82,217.67,216.82,217.33,25249.0,216.82,217.67,216.82,217.33,25249.0
2022-02-25 12:50:00,217.2,217.38,215.13,216.04,26022.0,217.2,217.38,215.13,216.04,26022.0
2022-02-25 13:00:00,216.01,216.88,216.01,216.34,29557.0,216.01,216.88,216.01,216.34,29557.0
2022-02-25 13:10:00,216.4,216.89,215.51,216.72,33537.0,216.4,216.89,215.51,216.72,33537.0
2022-02-25 13:20:00,216.68,216.93,216.38,216.68,20818.0,216.68,216.93,216.38,216.68,20818.0
2022-02-25 13:30:00,216.91,218.52,216.69,218.47,22781.0,216.91,218.52,216.69,218.47,22781.0
2022-02-25 13:40:00,218.32,218.38,217.84,218.38,10061.0,218.32,218.38,217.84,218.38,10061.0
2022-02-25 13:50:00,218.4,218.9,217.99,218.71,17813.0,218.4,218.9,217.99,218.71,17813.0
2022-02-25 14:00:00,218.55,219.67,218.35,218.97,14387.0,218.55,219.67,218.35,218.97,14387.0
2022-02-25 14:10:00,218.92,218.93,218.18,218.56,12740.0,218.92,218.93,218.18,218.56,12740.0
2022-02-25 14:20:00,218.67,219.84,218.67,219.68,33778.0,218.67,219.84,218.67,219.68,33778.0
2022-02-25 14:30:00,219.8,220.03,218.64,219.01,20640.0,219.8,220.03,218.64,219.01,20640.0
2022-02-25 14:40:00,219.0,219.39,218.04,218.28,27474.0,219.0,219.39,218.04,218.28,27474.0
2022-02-25 14:50:00,218.28,218.62,217.63,218.41,29545.0,218.28,218.62,217.63,218.41,29545.0
2022-02-25 15:00:00,218.49,218.49,217.73,218.3,27738.0,218.49,218.49,217.73,218.3,27738.0
2022-02-25 15:10:00,218.27,219.45,218.14,219.27,19040.0,218.27,219.45,218.14,219.27,19040.0
2022-02-25 15:20:00,219.3,220.0,219.06,219.27,39860.0,219.3,220.0,219.06,219.27,39860.0
2022-02-25 15:30:00,219.28,219.56,218.7,218.97,46716.0,219.28,219.56,218.7,218.97,46716.0
2022-02-25 15:40:00,218.94,219.94,218.86,219.66,56094.0,218.94,219.94,218.86,219.66,56094.0
2022-02-25 15:50:00,219.81,220.04,218.57,219.51,205792.0,219.81,220.04,218.57,219.51,205792.0
2022-02-28 09:30:00,217.81,221.63,217.0,217.85,65371.0,217.81,221.63,217.0,217.85,65371.0
2022-02-28 09:40:00,217.8,219.11,216.87,218.34,35788.0,217.8,219.11,216.87,218.34,35788.0
2022-02-28 09:50:00,217.88,219.98,217.01,219.38,22186.0,217.88,219.98,217.01,219.38,22186.0
2022-02-28 10:00:00,219.09,219.2,216.82,217.81,12447.0,219.09,219.2,216.82,217.81,12447.0
2022-02-28 10:10:00,217.83,218.01,216.92,217.49,15262.0,217.83,218.01,216.92,217.49,15262.0
2022-02-28 10:20:00,217.61,219.89,217.61,219.03,16785.0,217.61,219.89,217.61,219.03,16785.0
2022-02-28 10:30:00,219.05,220.06,218.96,220.0,13376.0,219.05,220.06,218.96,220.0,13376.0
2022-02-28 10:40:00,219.89,221.01,219.85,220.32,17581.0,219.89,221.01,219.85,220.32,17581.0
2022-02-28 10:50:00,220.23,220.99,219.91,220.12,14726.0,220.23,220.99,219.91,220.12,14726.0
2022-02-28 11:00:00,220.21,220.28,219.25,219.31,25136.0,220.21,220.28,219.25,219.31,25136.0
2022-02-28 11:10:00,219.51,221.13,219.19,220.72,10177.0,219.51,221.13,219.19,220.72,10177.0
2022-02-28 11:20:00,220.89,221.13,220.25,220.72,15042.0,220.89,221.13,220.25,220.72,15042.0
2022-02-28 11:30:00,220.55,221.02,220.49,220.49,8483.0,220.55,221.02,220.49,220.49,8483.0
2022-02-28 11:40:00,220.61,220.88,219.85,220.25,9219.0,220.61,220.88,219.85,220.25,9219.0
2022-02-28 11:50:00,220.25,221.0,219.99,220.85,7933.0,220.25,221.0,219.99,220.85,7933.0
2022-02-28 12:00:00,220.88,220.91,219.32,219.36,12322.0,220.88,220.91,219.32,219.36,12322.0
2022-02-28 12:10:00,219.34,219.51,218.77,219.11,18207.0,219.34,219.51,218.77,219.11,18207.0
2022-02-28 12:20:00,219.11,219.66,219.0,219.6,12305.0,219.11,219.66,219.0,219.6,12305.0
2022-02-28 12:30:00,219.62,219.91,218.65,218.65,13644.0,219.62,219.91,218.65,218.65,13644.0
2022-02-28 12:40:00,218.35,218.56,217.93,218.44,16945.0,218.35,218.56,217.93,218.44,16945.0
2022-02-28 12:50:00,218.45,218.75,217.98,218.69,10080.0,218.45,218.75,217.98,218.69,10080.0
2022-02-28 13:00:00,218.67,219.77,218.42,219.77,9252.0,218.67,219.77,218.42,219.77,9252.0
2022-02-28 13:10:00,219.74,219.98,218.65,218.66,22738.0,219.74,219.98,218.65,218.66,22738.0
2022-02-28 13:20:00,218.56,219.36,218.36,218.98,14387.0,218.56,219.36,218.36,218.98,14387.0
2022-02-28 13:30:00,218.89,219.84,218.73,219.8,11970.0,218.89,219.84,218.73,219.8,11970.0
2022-02-28 13:40:00,219.78,219.93,219.16,219.67,18029.0,219.78,219.93,219.16,219.67,18029.0
2022-02-28 13:50:00,219.74,220.55,219.73,220.4,15238.0,219.74,220.55,219.73,220.4,15238.0
2022-02-28 14:00:00,220.04,220.04,217.33,217.48,14759.0,220.04,220.04,217.33,217.48,14759.0
2022-02-28 14:10:00,217.4,218.2,217.35,218.1,13027.0,217.4,218.2,217.35,218.1,13027.0
2022-02-28 14:20:00,217.93,218.06,216.81,217.36,20503.0,217.93,218.06,216.81,217.36,20503.0
2022-02-28 14:30:00,217.38,217.59,216.49,216.58,15969.0,217.38,217.59,216.49,216.58,15969.0
2022-02-28 14:40:00,216.53,217.85,216.46,217.42,16038.0,216.53,217.85,216.46,217.42,16038.0
2022-02-28 14:50:00,217.42,218.47,217.03,218.11,11220.0,217.42,218.47,217.03,218.11,11220.0
2022-02-28 15:00:00,218.11,218.27,216.86,217.41,14859.0,218.11,218.27,216.86,217.41,14859.0
2022-02-28 15:10:00,217.43,217.89,216.99,217.58,13620.0,217.43,217.89,216.99,217.58,13620.0
2022-02-28 15:20:00,217.74,218.81,217.74,218.41,17244.0,217.74,218.81,217.74,218.41,17244.0
2022-02-28 15:30:00,218.21,218.34,217.06,217.45,19912.0,218.21,218.34,217.06,217.45,19912.0
2022-02-28 15:40:00,217.6,218.94,217.48,218.83,34368.0,217.6,218.94,217.48,218.83,34368.0
2022-02-28 15:50:00,218.77,220.36,218.39,220.17,126424.0,218.77,220.36,218.39,220.17,126424.0
2022-03-01 09:30:00,221.05,222.62,219.77,221.93,48466.0,221.05,222.62,219.77,221.93,48466.0
2022-03-01 09:40:00,221.81,221.9,218.8,219.24,13905.0,221.81,221.9,218.8,219.24,13905.0
2022-03-01 09:50:00,219.24,219.49,217.7,218.55,32751.0,219.24,219.49,217.7,218.55,32751.0
2022-03-01 10:00:00,218.76,219.72,217.38,219.06,22367.0,218.76,219.72,217.38,219.06,22367.0
2022-03-01 10:10:00,218.87,220.42,218.14,220.06,15727.0,218.87,220.42,218.14,220.06,15727.0
2022-03-01 10:20:00,220.03,220.47,219.8,220.06,10960.0,220.03,220.47,219.8,220.06,10960.0
2022-03-01 10:30:00,220.09,220.33,218.92,220.0,12475.0,220.09,220.33,218.92,220.0,12475.0
2022-03-01 10:40:00,220.0,220.07,218.53,218.93,10512.0,220.0,220.07,218.53,218.93,10512.0
2022-03-01 10:50:00,218.82,219.27,218.13,218.95,11242.0,218.82,219.27,218.13,218.95,11242.0
2022-03-01 11:00:00,218.82,219.94,218.44,219.7,13826.0,218.82,219.94,218.44,219.7,13826.0
2022-03-01 11:10:00,219.58,220.16,219.4,219.43,11187.0,219.58,220.16,219.4,219.43,11187.0
2022-03-01 11:20:00,219.86,220.31,218.98,219.19,12892.0,219.86,220.31,218.98,219.19,12892.0
2022-03-01 11:30:00,219.39,219.39,217.78,218.08,24696.0,219.39,219.39,217.78,218.08,24696.0
2022-03-01 11:40:00,218.01,218.74,218.0,218.74,10904.0,218.01,218.74,218.0,218.74,10904.0
2022-03-01 11:50:00,218.71,218.76,217.82,218.24,8637.0,218.71,218.76,217.82,218.24,8637.0
2022-03-01 12:00:00,218.16,218.63,217.22,217.22,14450.0,218.16,218.63,217.22,217.22,14450.0
2022-03-01 12:10:00,217.21,219.07,217.15,218.88,14875.0,217.21,219.07,217.15,218.88,14875.0
2022-03-01 12:20:00,219.03,219.22,218.34,218.42,11351.0,219.03,219.22,218.34,218.42,11351.0
2022-03-01 12:30:00,218.51,219.01,217.94,218.58,5841.0,218.51,219.01,217.94,218.58,5841.0
2022-03-01 12:40:00,218.58,219.75,218.58,219.75,8620.0,218.58,219.75,218.58,219.75,8620.0
2022-03-01 12:50:00,219.75,220.03,219.22,219.51,7452.0,219.75,220.03,219.22,219.51,7452.0
2022-03-01 13:00:00,219.51,219.86,218.52,218.85,12236.0,219.51,219.86,218.52,218.85,12236.0
2022-03-01 13:10:00,218.84,218.84,217.59,217.82,11532.0,218.84,218.84,217.59,217.82,11532.0
2022-03-01 13:20:00,217.87,218.37,217.24,217.24,6800.0,217.87,218.37,217.24,217.24,6800.0
2022-03-01 13:30:00,217.23,218.0,217.19,217.72,8507.0,217.23,218.0,217.19,217.72,8507.0
2022-03-01 13:40:00,217.76,217.86,217.12,217.22,11930.0,217.76,217.86,217.12,217.22,11930.0
2022-03-01 13:50:00,217.3,218.08,217.03,217.81,12978.0,217.3,218.08,217.03,217.81,12978.0
2022-03-01 14:00:00,217.86,217.93,217.21,217.61,8107.0,217.86,217.93,217.21,217.61,8107.0
2022-03-01 14:10:00,217.47,217.95,216.82,217.67,22167.0,217.47,217.95,216.82,217.67,22167.0
2022-03-01 14:20:00,217.85,218.21,217.31,218.0,7515.0,217.85,218.21,217.31,218.0,7515.0
2022-03-01 14:30:00,218.03,218.15,217.49,218.0,10249.0,218.03,218.15,217.49,218.0,10249.0
2022-03-01 14:40:00,217.93,218.07,216.3,216.74,19337.0,217.93,218.07,216.3,216.74,19337.0
2022-03-01 14:50:00,216.6,216.6,215.69,215.99,20720.0,216.6,216.6,215.69,215.99,20720.0
2022-03-01 15:00:00,215.99,218.03,215.8,218.03,19055.0,215.99,218.03,215.8,218.03,19055.0
2022-03-01 15:10:00,217.96,217.96,215.83,215.92,26394.0,217.96,217.96,215.83,215.92,26394.0
2022-03-01 15:20:00,216.06,216.06,215.25,215.27,16604.0,216.06,216.06,215.25,215.27,16604.0
2022-03-01 15:30:00,215.04,215.23,214.36,215.08,31279.0,215.04,215.23,214.36,215.08,31279.0
2022-03-01 15:40:00,215.02,215.42,213.42,213.45,39680.0,215.02,215.42,213.42,213.45,39680.0
2022-03-01 15:50:00,213.47,214.39,213.3,214.0,175142.0,213.47,214.39,213.3,214.0,175142.0
2022-03-02 09:30:00,216.54,216.66,212.05,212.59,36099.0,216.54,216.66,212.05,212.59,36099.0
2022-03-02 09:40:00,212.87,215.45,212.54,214.89,19910.0,212.87,215.45,212.54,214.89,19910.0
2022-03-02 09:50:00,214.89,215.14,213.21,213.69,27180.0,214.89,215.14,213.21,213.69,27180.0
2022-03-02 10:00:00,213.7,213.7,210.34,210.69,25157.0,213.7,213.7,210.34,210.69,25157.0
2022-03-02 10:10:00,210.87,211.44,210.17,210.63,26537.0,210.87,211.44,210.17,210.63,26537.0
2022-03-02 10:20:00,210.68,212.92,209.52,212.09,17556.0,210.68,212.92,209.52,212.09,17556.0
2022-03-02 10:30:00,212.45,213.3,211.06,212.8,12409.0,212.45,213.3,211.06,212.8,12409.0
2022-03-02 10:40:00,212.89,213.0,211.93,212.75,20758.0,212.89,213.0,211.93,212.75,20758.0
2022-03-02 10:50:00,212.95,213.35,211.66,211.84,10308.0,212.95,213.35,211.66,211.84,10308.0
2022-03-02 11:00:00,211.71,215.25,211.36,215.05,20798.0,211.71,215.25,211.36,215.05,20798.0
2022-03-02 11:10:00,214.95,215.26,214.64,214.84,22644.0,214.95,215.26,214.64,214.84,22644.0
2022-03-02 11:20:00,214.78,215.16,214.37,215.0,19043.0,214.78,215.16,214.37,215.0,19043.0
2022-03-02 11:30:00,215.0,215.8,214.7,215.0,34479.0,215.0,215.8,214.7,215.0,34479.0
2022-03-02 11:40:00,214.78,215.15,213.79,213.83,38315.0,214.78,215.15,213.79,213.83,38315.0
2022-03-02 11:50:00,213.71,214.1,213.62,214.0,9939.0,213.71,214.1,213.62,214.0,9939.0
2022-03-02 12:00:00,213.99,214.55,213.78,214.47,8598.0,213.99,214.55,213.78,214.47,8598.0
2022-03-02 12:10:00,214.38,215.42,214.38,215.37,9998.0,214.38,215.42,214.38,215.37,9998.0
2022-03-02 12:20:00,215.58,215.58,214.61,214.79,6151.0,215.58,215.58,214.61,214.79,6151.0
2022-03-02 12:30:00,214.75,215.16,214.61,215.1,10848.0,214.75,215.16,214.61,215.1,10848.0
2022-03-02 12:40:00,215.15,215.57,214.86,215.42,8535.0,215.15,215.57,214.86,215.42,8535.0
2022-03-02 12:50:00,215.41,216.0,214.9,215.82,13035.0,215.41,216.0,214.9,215.82,13035.0
2022-03-02 13:00:00,215.89,216.32,215.71,216.21,33393.0,215.89,216.32,215.71,216.21,33393.0
2022-03-02 13:10:00,216.14,216.77,216.03,216.44,13372.0,216.14,216.77,216.03,216.44,13372.0
2022-03-02 13:20:00,216.54,216.57,215.9,215.98,13359.0,216.54,216.57,215.9,215.98,13359.0
2022-03-02 13:30:00,216.17,216.35,215.95,216.14,9617.0,216.17,216.35,215.95,216.14,9617.0
2022-03-02 13:40:00,216.12,216.17,215.41,215.42,12757.0,216.12,216.17,215.41,215.42,12757.0
2022-03-02 13:50:00,215.45,215.76,215.32,215.54,26032.0,215.45,215.76,215.32,215.54,26032.0
2022-03-02 14:00:00,215.6,216.27,215.51,216.15,19773.0,215.6,216.27,215.51,216.15,19773.0
2022-03-02 14:10:00,216.05,216.92,215.88,216.9,18812.0,216.05,216.92,215.88,216.9,18812.0
2022-03-02 14:20:00,216.97,217.06,215.83,215.88,19466.0,216.97,217.06,215.83,215.88,19466.0
2022-03-02 14:30:00,215.95,216.0,215.64,215.68,15375.0,215.95,216.0,215.64,215.68,15375.0
2022-03-02 14:40:00,215.77,216.97,215.77,216.82,17741.0,215.77,216.97,215.77,216.82,17741.0
2022-03-02 14:50:00,216.7,216.95,216.32,216.47,9023.0,216.7,216.95,216.32,216.47,9023.0
2022-03-02 15:00:00,216.68,217.33,216.6,217.15,11583.0,216.68,217.33,216.6,217.15,11583.0
2022-03-02 15:10:00,217.02,217.11,216.36,216.72,13873.0,217.02,217.11,216.36,216.72,13873.0
2022-03-02 15:20:00,216.57,217.33,216.19,217.05,17815.0,216.57,217.33,216.19,217.05,17815.0
2022-03-02 15:30:00,216.95,217.69,216.91,217.15,17249.0,216.95,217.69,216.91,217.15,17249.0
2022-03-02 15:40:00,217.23,217.8,216.94,217.61,25197.0,217.23,217.8,216.94,217.61,25197.0
2022-03-02 15:50:00,217.63,218.16,216.25,216.44,106869.0,217.63,218.16,216.25,216.44,106869.0
2022-03-03 09:30:00,219.51,219.51,217.02,217.71,19731.0,219.51,219.51,217.02,217.71,19731.0
2022-03-03 09:40:00,216.8,217.31,214.95,215.63,11982.0,216.8,217.31,214.95,215.63,11982.0
2022-03-03 09:50:00,215.99,217.29,215.64,216.71,7167.0,215.99,217.29,215.64,216.71,7167.0
2022-03-03 10:00:00,216.98,217.33,214.76,215.25,17495.0,216.98,217.33,214.76,215.25,17495.0
2022-03-03 10:10:00,215.15,215.86,214.47,214.6,11853.0,215.15,215.86,214.47,214.6,11853.0
2022-03-03 10:20:00,214.37,214.5,213.0,213.36,15338.0,214.37,214.5,213.0,213.36,15338.0
2022-03-03 10:30:00,213.24,213.73,212.42,212.67,12806.0,213.24,213.73,212.42,212.67,12806.0
2022-03-03 10:40:00,212.75,213.29,212.19,212.19,8403.0,212.75,213.29,212.19,212.19,8403.0
2022-03-03 10:50:00,212.19,212.5,211.72,211.77,10372.0,212.19,212.5,211.72,211.77,10372.0
2022-03-03 11:00:00,211.68,212.22,211.42,211.85,17904.0,211.68,212.22,211.42,211.85,17904.0
2022-03-03 11:10:00,211.55,211.67,210.77,211.39,18660.0,211.55,211.67,210.77,211.39,18660.0
2022-03-03 11:20:00,211.54,212.5,211.54,212.18,10688.0,211.54,212.5,211.54,212.18,10688.0
2022-03-03 11:30:00,212.12,212.36,211.38,211.62,21088.0,212.12,212.36,211.38,211.62,21088.0
2022-03-03 11:40:00,211.55,212.74,211.47,212.12,21091.0,211.55,212.74,211.47,212.12,21091.0
2022-03-03 11:50:00,212.12,212.92,211.74,212.41,10902.0,212.12,212.92,211.74,212.41,10902.0
2022-03-03 12:00:00,212.32,212.91,212.11,212.87,8165.0,212.32,212.91,212.11,212.87,8165.0
2022-03-03 12:10:00,212.76,213.19,212.54,212.71,10883.0,212.76,213.19,212.54,212.71,10883.0
2022-03-03 12:20:00,212.62,212.62,211.08,211.08,7639.0,212.62,212.62,211.08,211.08,7639.0
2022-03-03 12:30:00,211.14,214.0,210.88,212.66,22836.0,211.14,214.0,210.88,212.66,22836.0
2022-03-03 12:40:00,212.66,212.66,211.73,212.55,7939.0,212.66,212.66,211.73,212.55,7939.0
2022-03-03 12:50:00,212.22,212.64,212.13,212.52,6850.0,212.22,212.64,212.13,212.52,6850.0
2022-03-03 13:00:00,212.25,213.0,212.17,212.44,17401.0,212.25,213.0,212.17,212.44,17401.0
2022-03-03 13:10:00,212.41,213.44,212.41,213.44,9672.0,212.41,213.44,212.41,213.44,9672.0
2022-03-03 13:20:00,213.36,213.45,212.63,212.82,16587.0,213.36,213.45,212.63,212.82,16587.0
2022-03-03 13:30:00,212.64,212.64,211.64,211.75,35316.0,212.64,212.64,211.64,211.75,35316.0
2022-03-03 13:40:00,211.65,212.34,211.33,212.16,10136.0,211.65,212.34,211.33,212.16,10136.0
2022-03-03 13:50:00,212.22,212.51,211.57,211.58,35568.0,212.22,212.51,211.57,211.58,35568.0
2022-03-03 14:00:00,211.69,211.93,211.43,211.6,7425.0,211.69,211.93,211.43,211.6,7425.0
2022-03-03 14:10:00,211.7,212.52,211.23,212.36,15987.0,211.7,212.52,211.23,212.36,15987.0
2022-03-03 14:20:00,212.3,212.33,211.67,212.02,15964.0,212.3,212.33,211.67,212.02,15964.0
2022-03-03 14:30:00,211.95,211.95,211.17,211.18,21557.0,211.95,211.95,211.17,211.18,21557.0
2022-03-03 14:40:00,211.23,211.54,210.31,210.46,15493.0,211.23,211.54,210.31,210.46,15493.0
2022-03-03 14:50:00,210.45,210.47,209.98,210.06,16437.0,210.45,210.47,209.98,210.06,16437.0
2022-03-03 15:00:00,210.05,210.05,208.9,209.04,36232.0,210.05,210.05,208.9,209.04,36232.0
2022-03-03 15:10:00,209.01,209.6,208.8,209.44,31906.0,209.01,209.6,208.8,209.44,31906.0
2022-03-03 15:20:00,209.36,209.76,209.2,209.58,25014.0,209.36,209.76,209.2,209.58,25014.0
2022-03-03 15:30:00,209.43,209.48,208.71,209.32,29673.0,209.43,209.48,208.71,209.32,29673.0
2022-03-03 15:40:00,209.21,209.28,208.56,209.01,43278.0,209.21,209.28,208.56,209.01,43278.0
2022-03-03 15:50:00,208.9,210.01,208.64,210.0,109068.0,208.9,210.01,208.64,210.0,109068.0
2022-03-04 09:30:00,209.02,212.35,209.0,209.66,56305.0,209.02,212.35,209.0,209.66,56305.0
2022-03-04 09:40:00,209.59,210.0,208.96,209.17,55380.0,209.59,210.0,208.96,209.17,55380.0
2022-03-04 09:50:00,209.03,210.63,208.98,210.63,17348.0,209.03,210.63,208.98,210.63,17348.0
2022-03-04 10:00:00,210.53,211.13,209.1,209.1,19422.0,210.53,211.13,209.1,209.1,19422.0
2022-03-04 10:10:00,209.13,209.43,208.48,209.27,29368.0,209.13,209.43,208.48,209.27,29368.0
2022-03-04 10:20:00,209.18,210.42,209.09,210.19,14922.0,209.18,210.42,209.09,210.19,14922.0
2022-03-04 10:30:00,210.13,211.29,209.31,210.94,13954.0,210.13,211.29,209.31,210.94,13954.0
2022-03-04 10:40:00,210.99,211.47,210.19,210.51,36734.0,210.99,211.47,210.19,210.51,36734.0
2022-03-04 10:50:00,210.5,210.66,209.36,209.39,20889.0,210.5,210.66,209.36,209.39,20889.0
2022-03-04 11:00:00,209.38,209.9,208.85,209.45,21056.0,209.38,209.9,208.85,209.45,21056.0
2022-03-04 11:10:00,209.37,210.0,208.81,209.66,29173.0,209.37,210.0,208.81,209.66,29173.0
2022-03-04 11:20:00,209.6,210.44,209.33,210.14,29592.0,209.6,210.44,209.33,210.14,29592.0
2022-03-04 11:30:00,210.06,210.36,209.0,210.36,21592.0,210.06,210.36,209.0,210.36,21592.0
2022-03-04 11:40:00,210.31,210.51,209.52,209.92,18742.0,210.31,210.51,209.52,209.92,18742.0
2022-03-04 11:50:00,209.77,209.85,209.39,209.5,18578.0,209.77,209.85,209.39,209.5,18578.0
2022-03-04 12:00:00,209.52,209.67,208.93,209.58,20468.0,209.52,209.67,208.93,209.58,20468.0
2022-03-04 12:10:00,209.51,211.37,209.47,210.86,14278.0,209.51,211.37,209.47,210.86,14278.0
2022-03-04 12:20:00,210.89,211.07,209.71,210.29,17063.0,210.89,211.07,209.71,210.29,17063.0
2022-03-04 12:30:00,210.08,210.3,209.36,209.81,40909.0,210.08,210.3,209.36,209.81,40909.0
2022-03-04 12:40:00,209.9,209.9,208.87,209.17,96958.0,209.9,209.9,208.87,209.17,96958.0
2022-03-04 12:50:00,209.15,210.2,208.95,209.49,23119.0,209.15,210.2,208.95,209.49,23119.0
2022-03-04 13:00:00,209.8,210.62,209.74,210.35,15429.0,209.8,210.62,209.74,210.35,15429.0
2022-03-04 13:10:00,210.39,210.39,208.73,209.05,12268.0,210.39,210.39,208.73,209.05,12268.0
2022-03-04 13:20:00,209.15,210.25,208.91,209.76,32389.0,209.15,210.25,208.91,209.76,32389.0
2022-03-04 13:30:00,209.84,210.04,209.12,209.58,20507.0,209.84,210.04,209.12,209.58,20507.0
2022-03-04 13:40:00,209.57,209.64,208.5,208.8,63946.0,209.57,209.64,208.5,208.8,63946.0
2022-03-04 13:50:00,208.74,209.47,208.5,208.5,12321.0,208.74,209.47,208.5,208.5,12321.0
2022-03-04 14:00:00,208.63,208.68,207.91,207.93,15080.0,208.63,208.68,207.91,207.93,15080.0
2022-03-04 14:10:00,207.91,207.91,207.04,207.28,10554.0,207.91,207.91,207.04,207.28,10554.0
2022-03-04 14:20:00,207.06,208.09,207.05,207.52,14580.0,207.06,208.09,207.05,207.52,14580.0
2022-03-04 14:30:00,207.5,207.88,207.29,207.64,19804.0,207.5,207.88,207.29,207.64,19804.0
2022-03-04 14:40:00,207.61,207.68,207.19,207.54,12283.0,207.61,207.68,207.19,207.54,12283.0
2022-03-04 14:50:00,207.48,207.94,206.71,207.02,14443.0,207.48,207.94,206.71,207.02,14443.0
2022-03-04 15:00:00,207.12,207.91,207.04,207.36,16234.0,207.12,207.91,207.04,207.36,16234.0
2022-03-04 15:10:00,207.39,207.81,207.1,207.21,16167.0,207.39,207.81,207.1,207.21,16167.0
2022-03-04 15:20:00,207.24,207.85,206.93,207.3,20282.0,207.24,207.85,206.93,207.3,20282.0
2022-03-04 15:30:00,207.25,207.54,206.6,206.93,13718.0,207.25,207.54,206.6,206.93,13718.0
2022-03-04 15:40:00,206.97,207.41,206.52,206.67,36364.0,206.97,207.41,206.52,206.67,36364.0
2022-03-04 15:50:00,206.75,208.05,206.75,207.66,121621.0,206.75,208.05,206.75,207.66,121621.0
2022-03-07 09:30:00,207.9,209.69,207.07,207.57,42795.0,207.9,209.69,207.07,207.57,42795.0
2022-03-07 09:40:00,207.01,207.24,204.61,205.55,47185.0,207.01,207.24,204.61,205.55,47185.0
2022-03-07 09:50:00,205.53,206.56,204.5,204.5,27366.0,205.53,206.56,204.5,204.5,27366.0
2022-03-07 10:00:00,204.59,205.44,204.32,204.87,24930.0,204.59,205.44,204.32,204.87,24930.0
2022-03-07 10:10:00,204.8,205.2,203.35,203.58,66845.0,204.8,205.2,203.35,203.58,66845.0
2022-03-07 10:20:00,203.58,204.41,203.41,204.06,24749.0,203.58,204.41,203.41,204.06,24749.0
2022-03-07 10:30:00,203.93,204.62,203.67,204.3,21258.0,203.93,204.62,203.67,204.3,21258.0
2022-03-07 10:40:00,204.41,204.5,203.11,203.3,19698.0,204.41,204.5,203.11,203.3,19698.0
2022-03-07 10:50:00,203.05,204.07,203.0,203.79,11056.0,203.05,204.07,203.0,203.79,11056.0
2022-03-07 11:00:00,203.95,205.64,203.82,205.3,9938.0,203.95,205.64,203.82,205.3,9938.0
2022-03-07 11:10:00,205.14,205.82,204.57,205.65,12852.0,205.14,205.82,204.57,205.65,12852.0
2022-03-07 11:20:00,205.8,205.88,205.3,205.84,9857.0,205.8,205.88,205.3,205.84,9857.0
2022-03-07 11:30:00,205.68,205.88,205.33,205.33,8357.0,205.68,205.88,205.33,205.33,8357.0
2022-03-07 11:40:00,205.33,206.37,205.0,205.95,41847.0,205.33,206.37,205.0,205.95,41847.0
2022-03-07 11:50:00,206.11,206.13,204.63,204.79,9292.0,206.11,206.13,204.63,204.79,9292.0
2022-03-07 12:00:00,204.69,204.81,204.26,204.43,8281.0,204.69,204.81,204.26,204.43,8281.0
2022-03-07 12:10:00,204.43,205.4,204.31,204.96,7529.0,204.43,205.4,204.31,204.96,7529.0
2022-03-07 12:20:00,205.15,205.16,204.33,204.83,12797.0,205.15,205.16,204.33,204.83,12797.0
2022-03-07 12:30:00,204.67,205.15,204.38,204.76,20010.0,204.67,205.15,204.38,204.76,20010.0
2022-03-07 12:40:00,204.83,205.77,204.82,205.23,18637.0,204.83,205.77,204.82,205.23,18637.0
2022-03-07 12:50:00,205.1,205.66,204.3,204.3,13151.0,205.1,205.66,204.3,204.3,13151.0
2022-03-07 13:00:00,204.21,204.92,204.15,204.47,8317.0,204.21,204.92,204.15,204.47,8317.0
2022-03-07 13:10:00,204.48,204.66,203.56,203.65,9092.0,204.48,204.66,203.56,203.65,9092.0
2022-03-07 13:20:00,203.51,203.67,202.72,202.72,12434.0,203.51,203.67,202.72,202.72,12434.0
2022-03-07 13:30:00,202.65,203.08,202.18,202.89,15268.0,202.65,203.08,202.18,202.89,15268.0
2022-03-07 13:40:00,202.72,203.77,202.62,203.1,12231.0,202.72,203.77,202.62,203.1,12231.0
2022-03-07 13:50:00,203.18,203.42,202.5,202.68,15955.0,203.18,203.42,202.5,202.68,15955.0
2022-03-07 14:00:00,202.74,202.92,201.94,202.33,20354.0,202.74,202.92,201.94,202.33,20354.0
2022-03-07 14:10:00,202.75,203.55,202.45,203.32,10262.0,202.75,203.55,202.45,203.32,10262.0
2022-03-07 14:20:00,203.61,203.86,203.47,203.47,29023.0,203.61,203.86,203.47,203.47,29023.0
2022-03-07 14:30:00,203.54,203.88,203.45,203.64,26585.0,203.54,203.88,203.45,203.64,26585.0
2022-03-07 14:40:00,203.7,203.7,202.5,202.7,30496.0,203.7,203.7,202.5,202.7,30496.0
2022-03-07 14:50:00,202.71,202.71,201.47,201.47,20347.0,202.71,202.71,201.47,201.47,20347.0
2022-03-07 15:00:00,201.56,201.68,200.64,200.74,38146.0,201.56,201.68,200.64,200.74,38146.0
2022-03-07 15:10:00,200.75,200.76,199.92,200.02,34429.0,200.75,200.76,199.92,200.02,34429.0
2022-03-07 15:20:00,199.98,201.33,199.97,201.14,22509.0,199.98,201.33,199.97,201.14,22509.0
2022-03-07 15:30:00,201.05,201.11,200.63,200.77,24034.0,201.05,201.11,200.63,200.77,24034.0
2022-03-07 15:40:00,200.76,201.02,200.04,200.09,39353.0,200.76,201.02,200.04,200.09,39353.0
2022-03-07 15:50:00,200.2,200.29,199.02,199.26,121643.0,200.2,200.29,199.02,199.26,121643.0
2022-03-08 09:30:00,197.7,198.52,196.47,197.82,47626.0,197.7,198.52,196.47,197.82,47626.0
2022-03-08 09:40:00,197.85,199.98,197.49,198.87,40478.0,197.85,199.98,197.49,198.87,40478.0
2022-03-08 09:50:00,198.76,198.96,196.53,196.85,17350.0,198.76,198.96,196.53,196.85,17350.0
2022-03-08 10:00:00,196.84,197.21,195.32,195.98,14088.0,196.84,197.21,195.32,195.98,14088.0
2022-03-08 10:10:00,195.88,198.54,195.49,198.33,15115.0,195.88,198.54,195.49,198.33,15115.0
2022-03-08 10:20:00,198.51,198.52,195.82,196.01,16184.0,198.51,198.52,195.82,196.01,16184.0
2022-03-08 10:30:00,196.01,196.71,194.58,194.87,34200.0,196.01,196.71,194.58,194.87,34200.0
2022-03-08 10:40:00,195.02,196.26,194.47,196.26,34060.0,195.02,196.26,194.47,196.26,34060.0
2022-03-08 10:50:00,196.1,198.09,195.33,197.16,29059.0,196.1,198.09,195.33,197.16,29059.0
2022-03-08 11:00:00,197.25,197.6,195.61,195.72,27687.0,197.25,197.6,195.61,195.72,27687.0
2022-03-08 11:10:00,195.76,196.08,194.82,194.87,29298.0,195.76,196.08,194.82,194.87,29298.0
2022-03-08 11:20:00,195.0,195.0,193.26,193.88,27767.0,195.0,195.0,193.26,193.88,27767.0
2022-03-08 11:30:00,193.83,193.88,192.34,192.62,53613.0,193.83,193.88,192.34,192.62,53613.0
2022-03-08 11:40:00,192.67,194.58,192.57,194.33,75859.0,192.67,194.58,192.57,194.33,75859.0
2022-03-08 11:50:00,194.49,195.19,194.32,194.51,21732.0,194.49,195.19,194.32,194.51,21732.0
2022-03-08 12:00:00,194.6,197.46,194.49,197.05,16117.0,194.6,197.46,194.49,197.05,16117.0
2022-03-08 12:10:00,197.14,200.87,197.14,200.69,15969.0,197.14,200.87,197.14,200.69,15969.0
2022-03-08 12:20:00,200.53,200.66,198.52,199.72,26693.0,200.53,200.66,198.52,199.72,26693.0
2022-03-08 12:30:00,199.94,201.21,198.77,201.17,13229.0,199.94,201.21,198.77,201.17,13229.0
2022-03-08 12:40:00,201.17,201.6,200.29,201.24,12465.0,201.17,201.6,200.29,201.24,12465.0
2022-03-08 12:50:00,201.14,201.71,200.19,201.19,17990.0,201.14,201.71,200.19,201.19,17990.0
2022-03-08 13:00:00,201.26,202.0,201.25,201.68,23729.0,201.26,202.0,201.25,201.68,23729.0
2022-03-08 13:10:00,201.8,202.57,201.58,202.27,15435.0,201.8,202.57,201.58,202.27,15435.0
2022-03-08 13:20:00,202.31,202.32,199.89,199.97,26637.0,202.31,202.32,199.89,199.97,26637.0
2022-03-08 13:30:00,199.89,199.97,199.16,199.59,19981.0,199.89,199.97,199.16,199.59,19981.0
2022-03-08 13:40:00,199.6,199.64,198.24,198.73,32514.0,199.6,199.64,198.24,198.73,32514.0
2022-03-08 13:50:00,198.47,198.75,197.87,198.1,27779.0,198.47,198.75,197.87,198.1,27779.0
2022-03-08 14:00:00,197.87,198.02,197.0,197.76,19432.0,197.87,198.02,197.0,197.76,19432.0
2022-03-08 14:10:00,197.62,198.37,196.91,198.11,11527.0,197.62,198.37,196.91,198.11,11527.0
2022-03-08 14:20:00,198.07,198.94,197.03,198.75,8601.0,198.07,198.94,197.03,198.75,8601.0
2022-03-08 14:30:00,198.72,199.2,197.81,198.76,12462.0,198.72,199.2,197.81,198.76,12462.0
2022-03-08 14:40:00,198.79,199.47,198.3,199.47,6095.0,198.79,199.47,198.3,199.47,6095.0
2022-03-08 14:50:00,199.4,199.61,198.76,199.13,15118.0,199.4,199.61,198.76,199.13,15118.0
2022-03-08 15:00:00,199.03,200.48,199.0,200.07,16018.0,199.03,200.48,199.0,200.07,16018.0
2022-03-08 15:10:00,200.0,200.0,199.0,199.49,15349.0,200.0,200.0,199.0,199.49,15349.0
2022-03-08 15:20:00,199.4,199.42,198.02,198.1,9852.0,199.4,199.42,198.02,198.1,9852.0
2022-03-08 15:30:00,198.07,198.07,196.71,197.3,18942.0,198.07,198.07,196.71,197.3,18942.0
2022-03-08 15:40:00,197.34,197.51,196.26,196.3,30616.0,197.34,197.51,196.26,196.3,30616.0
2022-03-08 15:50:00,196.41,197.55,195.54,195.95,95676.0,196.41,197.55,195.54,195.95,95676.0
2022-03-09 09:30:00,202.65,203.69,200.98,202.05,46999.0,202.65,203.69,200.98,202.05,46999.0
2022-03-09 09:40:00,202.18,204.06,201.67,203.6,20606.0,202.18,204.06,201.67,203.6,20606.0
2022-03-09 09:50:00,203.44,204.34,202.23,203.42,32894.0,203.44,204.34,202.23,203.42,32894.0
2022-03-09 10:00:00,203.71,204.46,203.23,203.98,13348.0,203.71,204.46,203.23,203.98,13348.0
2022-03-09 10:10:00,204.11,204.7,203.59,204.47,9457.0,204.11,204.7,203.59,204.47,9457.0
2022-03-09 10:20:00,204.88,205.38,204.57,204.64,5300.0,204.88,205.38,204.57,204.64,5300.0
2022-03-09 10:30:00,204.88,204.94,204.07,204.94,9425.0,204.88,204.94,204.07,204.94,9425.0
2022-03-09 10:40:00,204.97,205.04,203.78,204.08,11356.0,204.97,205.04,203.78,204.08,11356.0
2022-03-09 10:50:00,204.26,205.77,204.25,205.18,11525.0,204.26,205.77,204.25,205.18,11525.0
2022-03-09 11:00:00,205.24,205.3,204.33,205.03,7628.0,205.24,205.3,204.33,205.03,7628.0
2022-03-09 11:10:00,204.84,205.12,203.81,205.11,16816.0,204.84,205.12,203.81,205.11,16816.0
2022-03-09 11:20:00,204.88,205.16,204.43,204.59,18467.0,204.88,205.16,204.43,204.59,18467.0
2022-03-09 11:30:00,204.79,205.94,204.66,205.94,33669.0,204.79,205.94,204.66,205.94,33669.0
2022-03-09 11:40:00,206.0,206.77,205.99,206.49,12686.0,206.0,206.77,205.99,206.49,12686.0
2022-03-09 11:50:00,206.37,206.98,206.15,206.35,12124.0,206.37,206.98,206.15,206.35,12124.0
2022-03-09 12:00:00,206.42,206.53,206.02,206.35,21237.0,206.42,206.53,206.02,206.35,21237.0
2022-03-09 12:10:00,206.34,206.57,206.04,206.13,11437.0,206.34,206.57,206.04,206.13,11437.0
2022-03-09 12:20:00,206.17,207.0,205.76,206.5,21798.0,206.17,207.0,205.76,206.5,21798.0
2022-03-09 12:30:00,206.5,207.76,206.5,207.45,23449.0,206.5,207.76,206.5,207.45,23449.0
2022-03-09 12:40:00,207.59,207.59,206.85,207.23,20781.0,207.59,207.59,206.85,207.23,20781.0
2022-03-09 12:50:00,207.25,207.39,206.72,206.78,10052.0,207.25,207.39,206.72,206.78,10052.0
2022-03-09 13:00:00,206.71,206.71,205.76,206.5,12513.0,206.71,206.71,205.76,206.5,12513.0
2022-03-09 13:10:00,206.55,207.2,206.54,207.08,11401.0,206.55,207.2,206.54,207.08,11401.0
2022-03-09 13:20:00,207.02,207.4,206.72,206.75,23947.0,207.02,207.4,206.72,206.75,23947.0
2022-03-09 13:30:00,207.03,207.16,206.45,206.5,18852.0,207.03,207.16,206.45,206.5,18852.0
2022-03-09 13:40:00,206.51,206.63,205.35,205.74,25119.0,206.51,206.63,205.35,205.74,25119.0
2022-03-09 13:50:00,205.63,206.25,205.49,205.7,17590.0,205.63,206.25,205.49,205.7,17590.0
2022-03-09 14:00:00,205.58,206.25,205.49,205.82,41218.0,205.58,206.25,205.49,205.82,41218.0
2022-03-09 14:10:00,206.16,206.31,205.36,205.61,25950.0,206.16,206.31,205.36,205.61,25950.0
2022-03-09 14:20:00,205.8,206.13,205.78,206.03,6499.0,205.8,206.13,205.78,206.03,6499.0
2022-03-09 14:30:00,206.13,206.14,205.59,205.75,7359.0,206.13,206.14,205.59,205.75,7359.0
2022-03-09 14:40:00,205.83,205.88,205.33,205.56,17663.0,205.83,205.88,205.33,205.56,17663.0
2022-03-09 14:50:00,205.69,206.06,205.47,205.52,11249.0,205.69,206.06,205.47,205.52,11249.0
2022-03-09 15:00:00,205.56,206.19,205.49,205.85,31021.0,205.56,206.19,205.49,205.85,31021.0
2022-03-09 15:10:00,205.87,206.34,205.71,206.32,11655.0,205.87,206.34,205.71,206.32,11655.0
2022-03-09 15:20:00,206.22,206.43,205.95,205.99,16535.0,206.22,206.43,205.95,205.99,16535.0
2022-03-09 15:30:00,206.09,206.21,205.63,205.67,37170.0,206.09,206.21,205.63,205.67,37170.0
2022-03-09 15:40:00,205.6,205.96,205.17,205.37,60291.0,205.6,205.96,205.17,205.37,60291.0
2022-03-09 15:50:00,205.5,205.8,203.73,204.97,211965.0,205.5,205.8,203.73,204.97,211965.0
2022-03-10 09:30:00,199.88,203.07,199.88,201.52,67005.0,199.88,203.07,199.88,201.52,67005.0
2022-03-10 09:40:00,201.47,202.46,200.28,201.01,17159.0,201.47,202.46,200.28,201.01,17159.0
2022-03-10 09:50:00,201.2,201.79,200.42,201.58,10306.0,201.2,201.79,200.42,201.58,10306.0
2022-03-10 10:00:00,201.62,201.88,199.92,200.29,12804.0,201.62,201.88,199.92,200.29,12804.0
2022-03-10 10:10:00,200.52,202.8,200.52,202.8,7952.0,200.52,202.8,200.52,202.8,7952.0
2022-03-10 10:20:00,202.62,202.62,200.55,200.67,14539.0,202.62,202.62,200.55,200.67,14539.0
2022-03-10 10:30:00,200.54,201.05,199.77,200.1,22014.0,200.54,201.05,199.77,200.1,22014.0
2022-03-10 10:40:00,199.93,200.89,199.73,200.52,9185.0,199.93,200.89,199.73,200.52,9185.0
2022-03-10 10:50:00,200.66,200.66,199.43,199.82,12449.0,200.66,200.66,199.43,199.82,12449.0
2022-03-10 11:00:00,199.65,199.81,199.28,199.35,18210.0,199.65,199.81,199.28,199.35,18210.0
2022-03-10 11:10:00,199.39,199.54,199.04,199.24,7757.0,199.39,199.54,199.04,199.24,7757.0
2022-03-10 11:20:00,199.26,199.84,198.65,199.12,9293.0,199.26,199.84,198.65,199.12,9293.0
2022-03-10 11:30:00,199.07,199.66,199.03,199.59,13838.0,199.07,199.66,199.03,199.59,13838.0
2022-03-10 11:40:00,199.77,200.27,199.56,199.84,7321.0,199.77,200.27,199.56,199.84,7321.0
2022-03-10 11:50:00,200.02,200.59,199.82,200.59,4323.0,200.02,200.59,199.82,200.59,4323.0
2022-03-10 12:00:00,200.47,200.76,199.98,200.07,8799.0,200.47,200.76,199.98,200.07,8799.0
2022-03-10 12:10:00,200.14,200.43,199.92,200.3,4615.0,200.14,200.43,199.92,200.3,4615.0
2022-03-10 12:20:00,200.42,201.26,200.31,200.6,5099.0,200.42,201.26,200.31,200.6,5099.0
2022-03-10 12:30:00,200.57,200.63,199.53,199.69,6583.0,200.57,200.63,199.53,199.69,6583.0
2022-03-10 12:40:00,199.71,200.27,199.44,200.25,9947.0,199.71,200.27,199.44,200.25,9947.0
2022-03-10 12:50:00,200.21,200.22,199.46,199.46,8393.0,200.21,200.22,199.46,199.46,8393.0
2022-03-10 13:00:00,199.53,199.87,198.86,199.02,12272.0,199.53,199.87,198.86,199.02,12272.0
2022-03-10 13:10:00,199.06,199.26,198.04,198.83,27238.0,199.06,199.26,198.04,198.83,27238.0
2022-03-10 13:20:00,199.03,199.36,198.72,199.34,12225.0,199.03,199.36,198.72,199.34,12225.0
2022-03-10 13:30:00,199.34,200.34,199.33,200.01,13896.0,199.34,200.34,199.33,200.01,13896.0
2022-03-10 13:40:00,199.99,200.18,199.15,200.18,20401.0,199.99,200.18,199.15,200.18,20401.0
2022-03-10 13:50:00,200.24,200.32,199.88,200.2,10945.0,200.24,200.32,199.88,200.2,10945.0
2022-03-10 14:00:00,200.09,201.79,200.03,200.95,16380.0,200.09,201.79,200.03,200.95,16380.0
2022-03-10 14:10:00,201.04,201.12,199.88,200.04,21547.0,201.04,201.12,199.88,200.04,21547.0
2022-03-10 14:20:00,200.03,200.4,199.81,199.83,21420.0,200.03,200.4,199.81,199.83,21420.0
2022-03-10 14:30:00,199.83,200.32,199.67,199.86,23031.0,199.83,200.32,199.67,199.86,23031.0
2022-03-10 14:40:00,199.91,200.21,199.49,200.13,17350.0,199.91,200.21,199.49,200.13,17350.0
2022-03-10 14:50:00,200.17,200.22,199.78,199.86,20104.0,200.17,200.22,199.78,199.86,20104.0
2022-03-10 15:00:00,199.91,199.93,198.9,199.21,11787.0,199.91,199.93,198.9,199.21,11787.0
2022-03-10 15:10:00,199.23,199.74,198.9,199.55,18176.0,199.23,199.74,198.9,199.55,18176.0
2022-03-10 15:20:00,199.6,199.86,198.99,199.5,11645.0,199.6,199.86,198.99,199.5,11645.0
2022-03-10 15:30:00,199.5,199.64,198.88,199.08,18202.0,199.5,199.64,198.88,199.08,18202.0
2022-03-10 15:40:00,199.21,199.62,198.92,199.18,15137.0,199.21,199.62,198.92,199.18,15137.0
2022-03-10 15:50:00,199.25,200.47,199.19,199.8,113918.0,199.25,200.47,199.19,199.8,113918.0
2022-03-11 09:30:00,198.26,200.63,197.61,198.3,142744.0,198.26,200.63,197.61,198.3,142744.0
2022-03-11 09:40:00,198.5,200.07,198.0,199.74,15306.0,198.5,200.07,198.0,199.74,15306.0
2022-03-11 09:50:00,199.87,199.99,198.09,198.52,7054.0,199.87,199.99,198.09,198.52,7054.0
2022-03-11 10:00:00,198.58,198.65,197.2,197.74,20658.0,198.58,198.65,197.2,197.74,20658.0
2022-03-11 10:10:00,197.89,198.29,196.17,196.39,37033.0,197.89,198.29,196.17,196.39,37033.0
2022-03-11 10:20:00,196.27,196.78,195.6,196.76,51958.0,196.27,196.78,195.6,196.76,51958.0
2022-03-11 10:30:00,196.44,197.0,196.17,197.0,7562.0,196.44,197.0,196.17,197.0,7562.0
2022-03-11 10:40:00,197.05,197.92,197.04,197.26,11099.0,197.05,197.92,197.04,197.26,11099.0
2022-03-11 10:50:00,197.16,198.09,197.16,198.09,10965.0,197.16,198.09,197.16,198.09,10965.0
2022-03-11 11:00:00,198.11,198.11,197.06,197.3,15415.0,198.11,198.11,197.06,197.3,15415.0
2022-03-11 11:10:00,197.53,197.53,195.96,196.07,48724.0,197.53,197.53,195.96,196.07,48724.0
2022-03-11 11:20:00,196.12,196.53,195.35,195.88,21828.0,196.12,196.53,195.35,195.88,21828.0
2022-03-11 11:30:00,195.95,196.36,195.7,195.77,40724.0,195.95,196.36,195.7,195.77,40724.0
2022-03-11 11:40:00,195.67,195.91,195.18,195.89,11250.0,195.67,195.91,195.18,195.89,11250.0
2022-03-11 11:50:00,195.82,195.82,195.08,195.62,11768.0,195.82,195.82,195.08,195.62,11768.0
2022-03-11 12:00:00,195.72,196.01,195.38,195.51,11727.0,195.72,196.01,195.38,195.51,11727.0
2022-03-11 12:10:00,195.38,196.09,195.38,196.09,9503.0,195.38,196.09,195.38,196.09,9503.0
2022-03-11 12:20:00,196.08,196.19,194.88,194.88,11517.0,196.08,196.19,194.88,194.88,11517.0
2022-03-11 12:30:00,194.97,194.98,194.0,194.0,9368.0,194.97,194.98,194.0,194.0,9368.0
2022-03-11 12:40:00,194.05,194.41,193.79,194.1,26838.0,194.05,194.41,193.79,194.1,26838.0
2022-03-11 12:50:00,194.29,195.04,194.28,195.04,9507.0,194.29,195.04,194.28,195.04,9507.0
2022-03-11 13:00:00,194.94,195.07,194.24,194.31,15076.0,194.94,195.07,194.24,194.31,15076.0
2022-03-11 13:10:00,194.4,194.98,194.16,194.83,8724.0,194.4,194.98,194.16,194.83,8724.0
2022-03-11 13:20:00,194.84,195.48,194.84,195.47,12803.0,194.84,195.48,194.84,195.47,12803.0
2022-03-11 13:30:00,195.43,195.48,195.03,195.19,7263.0,195.43,195.48,195.03,195.19,7263.0
2022-03-11 13:40:00,195.44,195.97,195.32,195.67,6654.0,195.44,195.97,195.32,195.67,6654.0
2022-03-11 13:50:00,196.0,196.06,194.71,194.8,10631.0,196.0,196.06,194.71,194.8,10631.0
2022-03-11 14:00:00,194.65,194.86,194.16,194.33,12544.0,194.65,194.86,194.16,194.33,12544.0
2022-03-11 14:10:00,194.34,194.46,193.87,193.96,13431.0,194.34,194.46,193.87,193.96,13431.0
2022-03-11 14:20:00,193.93,194.88,193.92,194.83,7490.0,193.93,194.88,193.92,194.83,7490.0
2022-03-11 14:30:00,194.72,194.82,194.09,194.47,7439.0,194.72,194.82,194.09,194.47,7439.0
2022-03-11 14:40:00,194.43,194.44,193.42,193.86,15946.0,194.43,194.44,193.42,193.86,15946.0
2022-03-11 14:50:00,193.77,193.93,193.49,193.74,44995.0,193.77,193.93,193.49,193.74,44995.0
2022-03-11 15:00:00,193.73,194.41,193.56,194.22,79098.0,193.73,194.41,193.56,194.22,79098.0
2022-03-11 15:10:00,194.25,194.57,194.2,194.57,38385.0,194.25,194.57,194.2,194.57,38385.0
2022-03-11 15:20:00,194.47,194.81,194.16,194.17,78161.0,194.47,194.81,194.16,194.17,78161.0
2022-03-11 15:30:00,194.16,194.16,193.28,193.73,20784.0,194.16,194.16,193.28,193.73,20784.0
2022-03-11 15:40:00,193.75,193.78,192.91,193.05,31041.0,193.75,193.78,192.91,193.05,31041.0
2022-03-11 15:50:00,192.98,193.13,192.11,192.27,138099.0,192.98,193.13,192.11,192.27,138099.0
2022-03-14 09:30:00,192.64,192.8,191.05,191.76,45924.0,192.64,192.8,191.05,191.76,45924.0
2022-03-14 09:40:00,191.96,193.85,191.7,192.98,21936.0,191.96,193.85,191.7,192.98,21936.0
2022-03-14 09:50:00,192.67,193.29,191.48,192.04,23492.0,192.67,193.29,191.48,192.04,23492.0
2022-03-14 10:00:00,191.88,193.61,191.53,193.38,27317.0,191.88,193.61,191.53,193.38,27317.0
2022-03-14 10:10:00,193.25,194.17,192.67,192.67,25600.0,193.25,194.17,192.67,192.67,25600.0
2022-03-14 10:20:00,192.84,193.93,192.49,192.72,35925.0,192.84,193.93,192.49,192.72,35925.0
2022-03-14 10:30:00,192.5,193.14,192.01,192.74,12597.0,192.5,193.14,192.01,192.74,12597.0
2022-03-14 10:40:00,193.17,193.17,191.45,191.45,11503.0,193.17,193.17,191.45,191.45,11503.0
2022-03-14 10:50:00,191.5,192.67,191.48,191.9,20348.0,191.5,192.67,191.48,191.9,20348.0
2022-03-14 11:00:00,191.94,192.14,191.33,191.34,19922.0,191.94,192.14,191.33,191.34,19922.0
2022-03-14 11:10:00,191.29,191.29,190.03,190.2,27019.0,191.29,191.29,190.03,190.2,27019.0
2022-03-14 11:20:00,190.08,190.09,189.55,190.02,30192.0,190.08,190.09,189.55,190.02,30192.0
2022-03-14 11:30:00,190.06,190.68,189.5,190.13,83677.0,190.06,190.68,189.5,190.13,83677.0
2022-03-14 11:40:00,190.06,190.1,189.16,189.47,18765.0,190.06,190.1,189.16,189.47,18765.0
2022-03-14 11:50:00,189.33,190.09,189.29,189.82,10082.0,189.33,190.09,189.29,189.82,10082.0
2022-03-14 12:00:00,189.88,190.1,189.14,189.14,21225.0,189.88,190.1,189.14,189.14,21225.0
2022-03-14 12:10:00,189.25,189.77,189.01,189.61,25288.0,189.25,189.77,189.01,189.61,25288.0
2022-03-14 12:20:00,189.66,189.82,189.11,189.14,32130.0,189.66,189.82,189.11,189.14,32130.0
2022-03-14 12:30:00,189.16,189.41,188.4,188.5,41845.0,189.16,189.41,188.4,188.5,41845.0
2022-03-14 12:40:00,188.46,188.63,187.68,188.32,31021.0,188.46,188.63,187.68,188.32,31021.0
2022-03-14 12:50:00,188.11,188.26,186.81,186.81,13290.0,188.11,188.26,186.81,186.81,13290.0
2022-03-14 13:00:00,186.8,187.2,186.54,186.73,46939.0,186.8,187.2,186.54,186.73,46939.0
2022-03-14 13:10:00,186.8,187.38,186.74,187.27,34089.0,186.8,187.38,186.74,187.27,34089.0
2022-03-14 13:20:00,187.21,187.31,186.52,186.56,23990.0,187.21,187.31,186.52,186.56,23990.0
2022-03-14 13:30:00,186.59,186.77,186.29,186.54,20359.0,186.59,186.77,186.29,186.54,20359.0
2022-03-14 13:40:00,186.65,187.27,186.64,186.85,21768.0,186.65,187.27,186.64,186.85,21768.0
2022-03-14 13:50:00,186.92,188.16,186.91,187.24,16838.0,186.92,188.16,186.91,187.24,16838.0
2022-03-14 14:00:00,187.2,187.35,186.96,187.02,21600.0,187.2,187.35,186.96,187.02,21600.0
2022-03-14 14:10:00,186.98,187.18,186.54,186.59,23223.0,186.98,187.18,186.54,186.59,23223.0
2022-03-14 14:20:00,186.67,187.23,186.64,187.18,12572.0,186.67,187.23,186.64,187.18,12572.0
2022-03-14 14:30:00,187.14,187.9,187.05,187.75,16144.0,187.14,187.9,187.05,187.75,16144.0
2022-03-14 14:40:00,187.74,188.14,187.43,187.56,99997.0,187.74,188.14,187.43,187.56,99997.0
2022-03-14 14:50:00,187.72,189.32,187.56,188.91,27920.0,187.72,189.32,187.56,188.91,27920.0
2022-03-14 15:00:00,188.86,189.8,188.78,189.12,21554.0,188.86,189.8,188.78,189.12,21554.0
2022-03-14 15:10:00,189.04,189.55,188.65,188.76,29562.0,189.04,189.55,188.65,188.76,29562.0
2022-03-14 15:20:00,188.75,189.36,188.62,188.95,28498.0,188.75,189.36,188.62,188.95,28498.0
2022-03-14 15:30:00,188.82,188.82,188.14,188.55,25018.0,188.82,188.82,188.14,188.55,25018.0
2022-03-14 15:40:00,188.5,189.35,188.34,188.84,22434.0,188.5,189.35,188.34,188.84,22434.0
2022-03-14 15:50:00,188.68,189.38,188.36,188.83,120415.0,188.68,189.38,188.36,188.83,120415.0
2022-03-15 09:30:00,190.36,192.69,190.36,190.6,50692.0,190.36,192.69,190.36,190.6,50692.0
2022-03-15 09:40:00,190.72,191.77,190.29,191.17,20319.0,190.72,191.77,190.29,191.17,20319.0
2022-03-15 09:50:00,191.14,191.32,190.63,190.78,12386.0,191.14,191.32,190.63,190.78,12386.0
2022-03-15 10:00:00,190.81,191.66,190.38,191.25,14839.0,190.81,191.66,190.38,191.25,14839.0
2022-03-15 10:10:00,191.33,191.52,190.43,191.0,22929.0,191.33,191.52,190.43,191.0,22929.0
2022-03-15 10:20:00,191.09,191.74,190.91,191.74,15503.0,191.09,191.74,190.91,191.74,15503.0
2022-03-15 10:30:00,191.7,192.27,191.58,192.2,43835.0,191.7,192.27,191.58,192.2,43835.0
2022-03-15 10:40:00,192.25,192.6,191.97,192.6,11986.0,192.25,192.6,191.97,192.6,11986.0
2022-03-15 10:50:00,192.59,192.62,191.73,191.96,15548.0,192.59,192.62,191.73,191.96,15548.0
2022-03-15 11:00:00,192.0,192.47,191.64,192.0,13310.0,192.0,192.47,191.64,192.0,13310.0
2022-03-15 11:10:00,192.25,192.33,191.34,191.38,12975.0,192.25,192.33,191.34,191.38,12975.0
2022-03-15 11:20:00,191.35,191.78,190.88,191.71,10503.0,191.35,191.78,190.88,191.71,10503.0
2022-03-15 11:30:00,191.65,192.46,191.57,191.87,15941.0,191.65,192.46,191.57,191.87,15941.0
2022-03-15 11:40:00,191.82,191.82,190.98,191.26,15663.0,191.82,191.82,190.98,191.26,15663.0
2022-03-15 11:50:00,191.33,191.62,190.1,190.66,11610.0,191.33,191.62,190.1,190.66,11610.0
2022-03-15 12:00:00,190.69,191.05,189.79,190.86,11512.0,190.69,191.05,189.79,190.86,11512.0
2022-03-15 12:10:00,190.74,190.75,190.17,190.47,7830.0,190.74,190.75,190.17,190.47,7830.0
2022-03-15 12:20:00,190.31,190.98,190.08,190.55,11293.0,190.31,190.98,190.08,190.55,11293.0
2022-03-15 12:30:00,190.61,190.77,190.28,190.42,11609.0,190.61,190.77,190.28,190.42,11609.0
2022-03-15 12:40:00,190.44,190.49,189.66,189.66,13530.0,190.44,190.49,189.66,189.66,13530.0
2022-03-15 12:50:00,189.78,190.13,189.56,190.1,15204.0,189.78,190.13,189.56,190.1,15204.0
2022-03-15 13:00:00,190.15,190.75,189.98,190.22,16716.0,190.15,190.75,189.98,190.22,16716.0
2022-03-15 13:10:00,190.09,190.09,189.42,189.57,9408.0,190.09,190.09,189.42,189.57,9408.0
2022-03-15 13:20:00,189.53,189.78,189.09,189.1,17995.0,189.53,189.78,189.09,189.1,17995.0
2022-03-15 13:30:00,189.04,190.1,188.99,189.48,16107.0,189.04,190.1,188.99,189.48,16107.0
2022-03-15 13:40:00,189.5,189.9,189.2,189.22,24781.0,189.5,189.9,189.2,189.22,24781.0
2022-03-15 13:50:00,189.31,190.15,189.31,190.06,16282.0,189.31,190.15,189.31,190.06,16282.0
2022-03-15 14:00:00,189.95,190.19,189.43,189.88,36767.0,189.95,190.19,189.43,189.88,36767.0
2022-03-15 14:10:00,189.88,189.98,189.31,189.41,16006.0,189.88,189.98,189.31,189.41,16006.0
2022-03-15 14:20:00,189.44,189.98,189.25,189.87,18062.0,189.44,189.98,189.25,189.87,18062.0
2022-03-15 14:30:00,189.82,190.03,189.49,189.58,18017.0,189.82,190.03,189.49,189.58,18017.0
2022-03-15 14:40:00,189.58,190.41,189.48,190.34,19668.0,189.58,190.41,189.48,190.34,19668.0
2022-03-15 14:50:00,190.38,190.5,190.04,190.15,19613.0,190.38,190.5,190.04,190.15,19613.0
2022-03-15 15:00:00,190.16,190.84,190.1,190.42,26111.0,190.16,190.84,190.1,190.42,26111.0
2022-03-15 15:10:00,190.44,191.6,190.29,191.57,19416.0,190.44,191.6,190.29,191.57,19416.0
2022-03-15 15:20:00,191.59,192.1,191.54,191.97,25824.0,191.59,192.1,191.54,191.97,25824.0
2022-03-15 15:30:00,191.99,192.89,191.98,192.75,27149.0,191.99,192.89,191.98,192.75,27149.0
2022-03-15 15:40:00,192.77,193.3,192.49,193.18,41328.0,192.77,193.3,192.49,193.18,41328.0
2022-03-15 15:50:00,193.2,193.72,192.17,192.43,148100.0,193.2,193.72,192.17,192.43,148100.0
2022-03-16 09:30:00,196.19,198.73,195.36,198.73,60892.0,196.19,198.73,195.36,198.73,60892.0
2022-03-16 09:40:00,198.21,200.48,198.16,200.11,28184.0,198.21,200.48,198.16,200.11,28184.0
2022-03-16 09:50:00,200.05,200.26,198.57,198.76,26816.0,200.05,200.26,198.57,198.76,26816.0
2022-03-16 10:00:00,198.83,199.97,198.83,199.1,34373.0,198.83,199.97,198.83,199.1,34373.0
2022-03-16 10:10:00,199.18,202.5,198.88,202.5,24949.0,199.18,202.5,198.88,202.5,24949.0
2022-03-16 10:20:00,202.49,203.32,201.94,203.07,22626.0,202.49,203.32,201.94,203.07,22626.0
2022-03-16 10:30:00,203.0,203.52,202.84,203.28,13798.0,203.0,203.52,202.84,203.28,13798.0
2022-03-16 10:40:00,203.55,203.55,201.94,202.18,17881.0,203.55,203.55,201.94,202.18,17881.0
2022-03-16 10:50:00,202.34,202.72,201.91,202.51,11110.0,202.34,202.72,201.91,202.51,11110.0
2022-03-16 11:00:00,202.55,203.06,202.32,202.7,21475.0,202.55,203.06,202.32,202.7,21475.0
2022-03-16 11:10:00,202.92,203.28,202.65,203.01,9075.0,202.92,203.28,202.65,203.01,9075.0
2022-03-16 11:20:00,203.15,203.23,202.6,202.73,8512.0,203.15,203.23,202.6,202.73,8512.0
2022-03-16 11:30:00,202.92,203.08,202.34,202.5,11625.0,202.92,203.08,202.34,202.5,11625.0
2022-03-16 11:40:00,202.51,202.82,202.39,202.73,13212.0,202.51,202.82,202.39,202.73,13212.0
2022-03-16 11:50:00,202.71,203.37,202.62,202.84,9329.0,202.71,203.37,202.62,202.84,9329.0
2022-03-16 12:00:00,202.84,202.91,202.33,202.42,37225.0,202.84,202.91,202.33,202.42,37225.0
2022-03-16 12:10:00,202.46,203.04,202.29,202.97,16271.0,202.46,203.04,202.29,202.97,16271.0
2022-03-16 12:20:00,203.01,203.23,201.71,201.71,10023.0,203.01,203.23,201.71,201.71,10023.0
2022-03-16 12:30:00,201.86,202.08,201.22,201.42,43423.0,201.86,202.08,201.22,201.42,43423.0
2022-03-16 12:40:00,201.44,201.54,200.44,200.67,39198.0,201.44,201.54,200.44,200.67,39198.0
2022-03-16 12:50:00,200.43,201.17,200.43,201.17,14056.0,200.43,201.17,200.43,201.17,14056.0
2022-03-16 13:00:00,201.09,201.52,200.92,200.94,16456.0,201.09,201.52,200.92,200.94,16456.0
2022-03-16 13:10:00,200.96,201.05,200.52,200.91,38773.0,200.96,201.05,200.52,200.91,38773.0
2022-03-16 13:20:00,200.95,200.99,200.4,200.58,15862.0,200.95,200.99,200.4,200.58,15862.0
2022-03-16 13:30:00,200.68,201.59,200.68,201.4,15742.0,200.68,201.59,200.68,201.4,15742.0
2022-03-16 13:40:00,201.28,201.69,200.97,201.61,5576.0,201.28,201.69,200.97,201.61,5576.0
2022-03-16 13:50:00,201.86,202.46,201.48,202.45,16034.0,201.86,202.46,201.48,202.45,16034.0
2022-03-16 14:00:00,202.3,202.32,199.6,199.61,53607.0,202.3,202.32,199.6,199.61,53607.0
2022-03-16 14:10:00,199.56,199.8,198.27,199.22,44773.0,199.56,199.8,198.27,199.22,44773.0
2022-03-16 14:20:00,199.55,199.56,198.25,198.57,33148.0,199.55,199.56,198.25,198.57,33148.0
2022-03-16 14:30:00,198.57,198.65,196.91,198.52,26971.0,198.57,198.65,196.91,198.52,26971.0
2022-03-16 14:40:00,198.67,201.03,198.6,200.34,22483.0,198.67,201.03,198.6,200.34,22483.0
2022-03-16 14:50:00,200.06,202.33,199.84,201.86,18786.0,200.06,202.33,199.84,201.86,18786.0
2022-03-16 15:00:00,201.65,203.04,201.41,202.32,21411.0,201.65,203.04,201.41,202.32,21411.0
2022-03-16 15:10:00,202.1,203.38,201.93,203.33,14170.0,202.1,203.38,201.93,203.33,14170.0
2022-03-16 15:20:00,203.3,203.78,203.16,203.56,15489.0,203.3,203.78,203.16,203.56,15489.0
2022-03-16 15:30:00,203.63,203.63,202.95,203.35,18541.0,203.63,203.63,202.95,203.35,18541.0
2022-03-16 15:40:00,203.35,204.21,203.14,204.03,30971.0,203.35,204.21,203.14,204.03,30971.0
2022-03-16 15:50:00,204.16,204.63,202.79,204.62,221123.0,204.16,204.63,202.79,204.62,221123.0
2022-03-17 09:30:00,204.05,205.78,202.37,205.29,68020.0,204.05,205.78,202.37,205.29,68020.0
2022-03-17 09:40:00,205.52,205.78,204.7,204.76,58431.0,205.52,205.78,204.7,204.76,58431.0
2022-03-17 09:50:00,204.9,206.42,204.87,206.27,22163.0,204.9,206.42,204.87,206.27,22163.0
2022-03-17 10:00:00,206.15,207.71,205.74,207.39,26061.0,206.15,207.71,205.74,207.39,26061.0
2022-03-17 10:10:00,207.4,207.7,206.34,206.54,25009.0,207.4,207.7,206.34,206.54,25009.0
2022-03-17 10:20:00,206.54,207.58,206.44,206.71,19707.0,206.54,207.58,206.44,206.71,19707.0
2022-03-17 10:30:00,206.84,206.97,206.27,206.8,30019.0,206.84,206.97,206.27,206.8,30019.0
2022-03-17 10:40:00,206.89,207.3,206.06,206.86,51215.0,206.89,207.3,206.06,206.86,51215.0
2022-03-17 10:50:00,206.92,207.14,206.3,206.54,41474.0,206.92,207.14,206.3,206.54,41474.0
2022-03-17 11:00:00,206.49,207.46,206.23,207.27,32146.0,206.49,207.46,206.23,207.27,32146.0
2022-03-17 11:10:00,207.29,207.54,206.3,206.97,25046.0,207.29,207.54,206.3,206.97,25046.0
2022-03-17 11:20:00,206.93,207.98,206.93,207.5,15633.0,206.93,207.98,206.93,207.5,15633.0
2022-03-17 11:30:00,207.49,208.06,207.42,207.84,17677.0,207.49,208.06,207.42,207.84,17677.0
2022-03-17 11:40:00,207.98,208.1,206.51,206.51,15415.0,207.98,208.1,206.51,206.51,15415.0
2022-03-17 11:50:00,206.52,207.43,206.48,207.03,12953.0,206.52,207.43,206.48,207.03,12953.0
2022-03-17 12:00:00,206.88,207.2,206.48,207.1,12864.0,206.88,207.2,206.48,207.1,12864.0
2022-03-17 12:10:00,207.11,207.63,206.82,207.63,19445.0,207.11,207.63,206.82,207.63,19445.0
2022-03-17 12:20:00,207.75,208.33,207.74,208.06,10287.0,207.75,208.33,207.74,208.06,10287.0
2022-03-17 12:30:00,208.0,208.3,207.92,208.15,19087.0,208.0,208.3,207.92,208.15,19087.0
2022-03-17 12:40:00,208.04,208.23,207.9,208.13,15952.0,208.04,208.23,207.9,208.13,15952.0
2022-03-17 12:50:00,208.15,208.4,207.96,208.37,11696.0,208.15,208.4,207.96,208.37,11696.0
2022-03-17 13:00:00,208.25,208.27,207.94,208.06,86749.0,208.25,208.27,207.94,208.06,86749.0
2022-03-17 13:10:00,208.01,208.4,207.74,208.22,47554.0,208.01,208.4,207.74,208.22,47554.0
2022-03-17 13:20:00,208.2,209.14,208.17,209.08,14880.0,208.2,209.14,208.17,209.08,14880.0
2022-03-17 13:30:00,208.93,209.04,208.11,208.17,15601.0,208.93,209.04,208.11,208.17,15601.0
2022-03-17 13:40:00,208.41,209.56,208.34,209.56,14030.0,208.41,209.56,208.34,209.56,14030.0
2022-03-17 13:50:00,209.56,210.33,209.55,209.56,20534.0,209.56,210.33,209.55,209.56,20534.0
2022-03-17 14:00:00,209.54,210.05,209.38,210.05,50680.0,209.54,210.05,209.38,210.05,50680.0
2022-03-17 14:10:00,210.05,210.21,209.89,210.12,72625.0,210.05,210.21,209.89,210.12,72625.0
2022-03-17 14:20:00,210.09,210.15,209.38,209.51,38535.0,210.09,210.15,209.38,209.51,38535.0
2022-03-17 14:30:00,209.61,210.58,209.6,210.28,14334.0,209.61,210.58,209.6,210.28,14334.0
2022-03-17 14:40:00,210.2,210.57,209.94,210.23,27093.0,210.2,210.57,209.94,210.23,27093.0
2022-03-17 14:50:00,210.3,210.59,210.03,210.34,13270.0,210.3,210.59,210.03,210.34,13270.0
2022-03-17 15:00:00,210.38,210.58,210.1,210.2,10999.0,210.38,210.58,210.1,210.2,10999.0
2022-03-17 15:10:00,210.26,210.34,209.81,210.31,32434.0,210.26,210.34,209.81,210.31,32434.0
2022-03-17 15:20:00,210.27,210.85,209.97,210.74,9759.0,210.27,210.85,209.97,210.74,9759.0
2022-03-17 15:30:00,210.83,211.1,210.58,211.01,17049.0,210.83,211.1,210.58,211.01,17049.0
2022-03-17 15:40:00,211.06,212.22,211.06,211.95,47147.0,211.06,212.22,211.06,211.95,47147.0
2022-03-17 15:50:00,211.9,211.94,211.29,211.62,86148.0,211.9,211.94,211.29,211.62,86148.0
2022-03-18 09:30:00,210.0,212.48,209.85,211.91,232648.0,210.0,212.48,209.85,211.91,232648.0
2022-03-18 09:40:00,211.67,212.48,211.41,212.16,19612.0,211.67,212.48,211.41,212.16,19612.0
2022-03-18 09:50:00,212.0,213.58,211.93,213.46,27866.0,212.0,213.58,211.93,213.46,27866.0
2022-03-18 10:00:00,213.46,214.53,213.07,214.31,46290.0,213.46,214.53,213.07,214.31,46290.0
2022-03-18 10:10:00,214.2,215.31,214.2,214.64,24250.0,214.2,215.31,214.2,214.64,24250.0
2022-03-18 10:20:00,214.53,215.23,213.91,214.86,23585.0,214.53,215.23,213.91,214.86,23585.0
2022-03-18 10:30:00,214.74,214.96,213.37,213.37,13275.0,214.74,214.96,213.37,213.37,13275.0
2022-03-18 10:40:00,213.45,214.07,213.03,213.47,11023.0,213.45,214.07,213.03,213.47,11023.0
2022-03-18 10:50:00,213.34,214.14,213.0,214.03,14459.0,213.34,214.14,213.0,214.03,14459.0
2022-03-18 11:00:00,214.0,214.76,213.99,214.53,14334.0,214.0,214.76,213.99,214.53,14334.0
2022-03-18 11:10:00,214.33,214.72,213.58,214.0,14586.0,214.33,214.72,213.58,214.0,14586.0
2022-03-18 11:20:00,214.0,214.0,212.66,213.01,18094.0,214.0,214.0,212.66,213.01,18094.0
2022-03-18 11:30:00,213.01,213.53,212.84,213.38,18276.0,213.01,213.53,212.84,213.38,18276.0
2022-03-18 11:40:00,213.33,213.33,212.4,212.46,13965.0,213.33,213.33,212.4,212.46,13965.0
2022-03-18 11:50:00,212.37,212.72,211.8,212.28,21399.0,212.37,212.72,211.8,212.28,21399.0
2022-03-18 12:00:00,212.34,212.45,211.96,212.31,21788.0,212.34,212.45,211.96,212.31,21788.0
2022-03-18 12:10:00,212.28,212.34,211.89,212.18,16494.0,212.28,212.34,211.89,212.18,16494.0
2022-03-18 12:20:00,212.19,212.88,211.94,212.68,25025.0,212.19,212.88,211.94,212.68,25025.0
2022-03-18 12:30:00,212.73,213.6,212.65,213.55,15494.0,212.73,213.6,212.65,213.55,15494.0
2022-03-18 12:40:00,213.68,214.03,213.51,213.57,35937.0,213.68,214.03,213.51,213.57,35937.0
2022-03-18 12:50:00,213.57,213.7,213.22,213.54,14651.0,213.57,213.7,213.22,213.54,14651.0
2022-03-18 13:00:00,213.47,213.8,213.21,213.64,15374.0,213.47,213.8,213.21,213.64,15374.0
2022-03-18 13:10:00,213.61,213.68,212.57,212.66,9309.0,213.61,213.68,212.57,212.66,9309.0
2022-03-18 13:20:00,212.72,213.27,212.65,213.01,18538.0,212.72,213.27,212.65,213.01,18538.0
2022-03-18 13:30:00,213.01,213.3,212.8,213.0,53618.0,213.01,213.3,212.8,213.0,53618.0
2022-03-18 13:40:00,213.0,213.08,212.62,212.97,23854.0,213.0,213.08,212.62,212.97,23854.0
2022-03-18 13:50:00,212.96,213.62,212.93,213.19,23990.0,212.96,213.62,212.93,213.19,23990.0
2022-03-18 14:00:00,213.2,213.38,212.45,212.71,24177.0,213.2,213.38,212.45,212.71,24177.0
2022-03-18 14:10:00,212.63,213.48,212.63,212.97,19446.0,212.63,213.48,212.63,212.97,19446.0
2022-03-18 14:20:00,213.02,213.29,212.67,212.83,16078.0,213.02,213.29,212.67,212.83,16078.0
2022-03-18 14:30:00,212.76,212.78,212.28,212.75,31055.0,212.76,212.78,212.28,212.75,31055.0
2022-03-18 14:40:00,212.75,212.77,212.33,212.61,11590.0,212.75,212.77,212.33,212.61,11590.0
2022-03-18 14:50:00,212.63,212.84,212.56,212.71,16746.0,212.63,212.84,212.56,212.71,16746.0
2022-03-18 15:00:00,212.65,212.9,212.33,212.36,27168.0,212.65,212.9,212.33,212.36,27168.0
2022-03-18 15:10:00,212.42,212.77,212.25,212.4,51233.0,212.42,212.77,212.25,212.4,51233.0
2022-03-18 15:20:00,212.42,212.8,212.17,212.5,82024.0,212.42,212.8,212.17,212.5,82024.0
2022-03-18 15:30:00,212.5,213.15,212.2,212.25,69561.0,212.5,213.15,212.2,212.25,69561.0
2022-03-18 15:40:00,212.34,212.55,211.94,212.34,91284.0,212.34,212.55,211.94,212.34,91284.0
2022-03-18 15:50:00,212.53,213.47,212.02,213.3,104720.0,212.53,213.47,212.02,213.3,104720.0
2022-03-21 09:30:00,211.73,212.55,210.75,211.38,34843.0,211.73,212.55,210.75,211.38,34843.0
2022-03-21 09:40:00,211.3,212.45,209.08,209.26,31799.0,211.3,212.45,209.08,209.26,31799.0
2022-03-21 09:50:00,209.39,209.57,208.06,208.75,14537.0,209.39,209.57,208.06,208.75,14537.0
2022-03-21 10:00:00,209.03,209.84,208.82,209.4,23023.0,209.03,209.84,208.82,209.4,23023.0
2022-03-21 10:10:00,209.4,209.54,208.51,209.25,15335.0,209.4,209.54,208.51,209.25,15335.0
2022-03-21 10:20:00,209.16,209.58,208.62,208.73,19966.0,209.16,209.58,208.62,208.73,19966.0
2022-03-21 10:30:00,208.8,209.92,208.51,209.92,15606.0,208.8,209.92,208.51,209.92,15606.0
2022-03-21 10:40:00,209.84,210.56,209.6,210.36,20046.0,209.84,210.56,209.6,210.36,20046.0
2022-03-21 10:50:00,210.44,210.67,209.94,210.64,12323.0,210.44,210.67,209.94,210.64,12323.0
2022-03-21 11:00:00,210.44,211.17,210.31,210.85,22446.0,210.44,211.17,210.31,210.85,22446.0
2022-03-21 11:10:00,210.95,212.77,210.94,212.67,17945.0,210.95,212.77,210.94,212.67,17945.0
2022-03-21 11:20:00,212.61,213.21,212.37,212.99,16534.0,212.61,213.21,212.37,212.99,16534.0
2022-03-21 11:30:00,212.91,213.3,212.27,213.07,16367.0,212.91,213.3,212.27,213.07,16367.0
2022-03-21 11:40:00,213.16,213.7,212.69,212.73,7249.0,213.16,213.7,212.69,212.73,7249.0
2022-03-21 11:50:00,212.75,213.84,212.57,213.49,9462.0,212.75,213.84,212.57,213.49,9462.0
2022-03-21 12:00:00,213.51,213.67,212.62,213.02,10740.0,213.51,213.67,212.62,213.02,10740.0
2022-03-21 12:10:00,212.85,213.16,212.4,212.71,8576.0,212.85,213.16,212.4,212.71,8576.0
2022-03-21 12:20:00,212.79,213.33,212.67,212.74,9372.0,212.79,213.33,212.67,212.74,9372.0
2022-03-21 12:30:00,212.7,212.79,210.77,211.02,12581.0,212.7,212.79,210.77,211.02,12581.0
2022-03-21 12:40:00,211.36,212.19,211.04,211.98,5388.0,211.36,212.19,211.04,211.98,5388.0
2022-03-21 12:50:00,211.84,211.84,209.82,209.91,8034.0,211.84,211.84,209.82,209.91,8034.0
2022-03-21 13:00:00,209.81,210.17,209.67,209.68,8243.0,209.81,210.17,209.67,209.68,8243.0
2022-03-21 13:10:00,209.86,209.86,208.79,208.93,15361.0,209.86,209.86,208.79,208.93,15361.0
2022-03-21 13:20:00,209.02,209.52,208.65,209.25,11370.0,209.02,209.52,208.65,209.25,11370.0
2022-03-21 13:30:00,209.17,209.74,209.14,209.48,8388.0,209.17,209.74,209.14,209.48,8388.0
2022-03-21 13:40:00,209.35,209.79,208.91,209.63,9982.0,209.35,209.79,208.91,209.63,9982.0
2022-03-21 13:50:00,209.8,209.91,209.34,209.76,11162.0,209.8,209.91,209.34,209.76,11162.0
2022-03-21 14:00:00,209.73,210.37,209.39,210.33,13491.0,209.73,210.37,209.39,210.33,13491.0
2022-03-21 14:10:00,210.21,210.26,209.67,209.97,17415.0,210.21,210.26,209.67,209.97,17415.0
2022-03-21 14:20:00,210.32,211.31,210.32,211.12,10775.0,210.32,211.31,210.32,211.12,10775.0
2022-03-21 14:30:00,211.06,211.11,210.42,210.75,11330.0,211.06,211.11,210.42,210.75,11330.0
2022-03-21 14:40:00,210.64,211.2,210.32,210.58,9485.0,210.64,211.2,210.32,210.58,9485.0
2022-03-21 14:50:00,210.48,210.63,209.83,210.04,14181.0,210.48,210.63,209.83,210.04,14181.0
2022-03-21 15:00:00,210.0,210.24,209.8,210.0,12790.0,210.0,210.24,209.8,210.0,12790.0
2022-03-21 15:10:00,210.26,210.75,210.25,210.3,8037.0,210.26,210.75,210.25,210.3,8037.0
2022-03-21 15:20:00,210.26,210.85,210.08,210.79,10301.0,210.26,210.85,210.08,210.79,10301.0
2022-03-21 15:30:00,210.72,211.21,210.44,210.69,18572.0,210.72,211.21,210.44,210.69,18572.0
2022-03-21 15:40:00,210.63,211.06,209.86,209.87,19007.0,210.63,211.06,209.86,209.87,19007.0
2022-03-21 15:50:00,209.99,212.44,209.99,212.38,88358.0,209.99,212.44,209.99,212.38,88358.0
2022-03-22 09:30:00,211.98,213.39,211.02,213.39,47893.0,211.98,213.39,211.02,213.39,47893.0
2022-03-22 09:40:00,212.99,213.49,212.11,212.26,6567.0,212.99,213.49,212.11,212.26,6567.0
2022-03-22 09:50:00,212.1,213.8,211.48,213.6,5938.0,212.1,213.8,211.48,213.6,5938.0
2022-03-22 10:00:00,213.93,215.28,213.89,215.28,18539.0,213.93,215.28,213.89,215.28,18539.0
2022-03-22 10:10:00,215.26,215.78,214.62,215.78,22475.0,215.26,215.78,214.62,215.78,22475.0
2022-03-22 10:20:00,215.81,215.99,215.49,215.6,10233.0,215.81,215.99,215.49,215.6,10233.0
2022-03-22 10:30:00,215.6,216.57,215.6,216.44,19164.0,215.6,216.57,215.6,216.44,19164.0
2022-03-22 10:40:00,216.27,216.87,216.13,216.83,11571.0,216.27,216.87,216.13,216.83,11571.0
2022-03-22 10:50:00,216.69,217.78,216.63,217.22,33846.0,216.69,217.78,216.63,217.22,33846.0
2022-03-22 11:00:00,217.32,218.08,217.0,217.89,12087.0,217.32,218.08,217.0,217.89,12087.0
2022-03-22 11:10:00,217.75,218.09,217.54,217.9,12902.0,217.75,218.09,217.54,217.9,12902.0
2022-03-22 11:20:00,217.71,218.68,217.71,218.65,11854.0,217.71,218.68,217.71,218.65,11854.0
2022-03-22 11:30:00,218.48,218.87,218.42,218.78,10696.0,218.48,218.87,218.42,218.78,10696.0
2022-03-22 11:40:00,218.71,218.71,217.93,217.97,7829.0,218.71,218.71,217.93,217.97,7829.0
2022-03-22 11:50:00,218.07,218.14,217.82,217.97,9558.0,218.07,218.14,217.82,217.97,9558.0
2022-03-22 12:00:00,217.97,218.33,217.56,218.23,10976.0,217.97,218.33,217.56,218.23,10976.0
2022-03-22 12:10:00,218.14,218.15,217.52,217.66,22458.0,218.14,218.15,217.52,217.66,22458.0
2022-03-22 12:20:00,217.78,217.79,216.74,217.01,12725.0,217.78,217.79,216.74,217.01,12725.0
2022-03-22 12:30:00,217.0,217.82,216.68,217.76,14288.0,217.0,217.82,216.68,217.76,14288.0
2022-03-22 12:40:00,218.15,218.15,217.36,217.63,12251.0,218.15,218.15,217.36,217.63,12251.0
2022-03-22 12:50:00,217.75,217.98,217.56,217.67,15688.0,217.75,217.98,217.56,217.67,15688.0
2022-03-22 13:00:00,217.59,218.0,217.5,217.83,9555.0,217.59,218.0,217.5,217.83,9555.0
2022-03-22 13:10:00,217.81,218.02,217.4,217.51,10390.0,217.81,218.02,217.4,217.51,10390.0
2022-03-22 13:20:00,217.55,217.74,217.21,217.57,17498.0,217.55,217.74,217.21,217.57,17498.0
2022-03-22 13:30:00,217.63,218.07,217.63,217.92,7926.0,217.63,218.07,217.63,217.92,7926.0
2022-03-22 13:40:00,217.85,217.92,217.35,217.67,8231.0,217.85,217.92,217.35,217.67,8231.0
2022-03-22 13:50:00,217.7,218.1,217.62,218.08,6128.0,217.7,218.1,217.62,218.08,6128.0
2022-03-22 14:00:00,218.08,218.08,217.25,217.33,82811.0,218.08,218.08,217.25,217.33,82811.0
2022-03-22 14:10:00,217.52,217.84,217.22,217.74,5764.0,217.52,217.84,217.22,217.74,5764.0
2022-03-22 14:20:00,217.76,217.77,216.6,217.09,8104.0,217.76,217.77,216.6,217.09,8104.0
2022-03-22 14:30:00,216.96,217.48,216.78,217.28,7311.0,216.96,217.48,216.78,217.28,7311.0
2022-03-22 14:40:00,217.06,217.2,216.69,216.89,5952.0,217.06,217.2,216.69,216.89,5952.0
2022-03-22 14:50:00,216.78,217.78,216.69,217.58,9715.0,216.78,217.78,216.69,217.58,9715.0
2022-03-22 15:00:00,217.58,217.99,217.55,217.95,7841.0,217.58,217.99,217.55,217.95,7841.0
2022-03-22 15:10:00,217.86,218.17,217.65,217.94,9078.0,217.86,218.17,217.65,217.94,9078.0
2022-03-22 15:20:00,217.86,217.92,217.24,217.32,15508.0,217.86,217.92,217.24,217.32,15508.0
2022-03-22 15:30:00,217.38,217.44,216.88,217.13,13400.0,217.38,217.44,216.88,217.13,13400.0
2022-03-22 15:40:00,217.17,217.3,216.8,216.96,24735.0,217.17,217.3,216.8,216.96,24735.0
2022-03-22 15:50:00,217.07,217.5,216.24,216.67,99328.0,217.07,217.5,216.24,216.67,99328.0
2022-03-23 09:30:00,213.76,214.97,210.87,210.89,40852.0,213.76,214.97,210.87,210.89,40852.0
2022-03-23 09:40:00,210.87,211.7,208.97,209.31,90015.0,210.87,211.7,208.97,209.31,90015.0
2022-03-23 09:50:00,209.43,210.44,209.24,209.5,62587.0,209.43,210.44,209.24,209.5,62587.0
2022-03-23 10:00:00,209.29,210.46,208.36,209.92,45617.0,209.29,210.46,208.36,209.92,45617.0
2022-03-23 10:10:00,209.81,211.27,209.28,210.37,19327.0,209.81,211.27,209.28,210.37,19327.0
2022-03-23 10:20:00,210.52,210.78,209.59,210.43,42043.0,210.52,210.78,209.59,210.43,42043.0
2022-03-23 10:30:00,210.46,210.87,210.08,210.38,27263.0,210.46,210.87,210.08,210.38,27263.0
2022-03-23 10:40:00,210.41,210.46,209.5,209.94,26315.0,210.41,210.46,209.5,209.94,26315.0
2022-03-23 10:50:00,209.97,210.71,209.45,210.03,23233.0,209.97,210.71,209.45,210.03,23233.0
2022-03-23 11:00:00,210.12,210.21,208.6,208.76,48223.0,210.12,210.21,208.6,208.76,48223.0
2022-03-23 11:10:00,208.76,209.73,208.61,209.56,21461.0,208.76,209.73,208.61,209.56,21461.0
2022-03-23 11:20:00,209.65,210.05,209.2,209.39,18675.0,209.65,210.05,209.2,209.39,18675.0
2022-03-23 11:30:00,209.44,210.74,209.27,210.72,27102.0,209.44,210.74,209.27,210.72,27102.0
2022-03-23 11:40:00,210.61,210.86,210.18,210.44,18188.0,210.61,210.86,210.18,210.44,18188.0
2022-03-23 11:50:00,210.42,211.77,210.42,211.77,92352.0,210.42,211.77,210.42,211.77,92352.0
2022-03-23 12:00:00,211.87,212.6,211.63,211.89,15390.0,211.87,212.6,211.63,211.89,15390.0
2022-03-23 12:10:00,211.79,213.14,211.4,213.04,60002.0,211.79,213.14,211.4,213.04,60002.0
2022-03-23 12:20:00,213.0,213.29,212.25,212.48,21718.0,213.0,213.29,212.25,212.48,21718.0
2022-03-23 12:30:00,212.54,212.99,212.27,212.53,12650.0,212.54,212.99,212.27,212.53,12650.0
2022-03-23 12:40:00,212.4,212.49,211.71,212.07,12635.0,212.4,212.49,211.71,212.07,12635.0
2022-03-23 12:50:00,211.83,211.99,211.05,211.2,19858.0,211.83,211.99,211.05,211.2,19858.0
2022-03-23 13:00:00,211.05,211.22,210.13,210.36,16552.0,211.05,211.22,210.13,210.36,16552.0
2022-03-23 13:10:00,210.32,210.32,209.47,209.74,14433.0,210.32,210.32,209.47,209.74,14433.0
2022-03-23 13:20:00,209.78,209.86,208.38,208.39,22925.0,209.78,209.86,208.38,208.39,22925.0
2022-03-23 13:30:00,208.39,209.08,208.35,208.88,17204.0,208.39,209.08,208.35,208.88,17204.0
2022-03-23 13:40:00,208.71,208.75,207.44,207.9,149999.0,208.71,208.75,207.44,207.9,149999.0
2022-03-23 13:50:00,207.82,209.15,207.73,209.01,39870.0,207.82,209.15,207.73,209.01,39870.0
2022-03-23 14:00:00,209.08,209.12,208.01,208.09,61437.0,209.08,209.12,208.01,208.09,61437.0
2022-03-23 14:10:00,208.15,208.29,207.69,208.18,33324.0,208.15,208.29,207.69,208.18,33324.0
2022-03-23 14:20:00,208.16,208.25,207.64,207.96,19908.0,208.16,208.25,207.64,207.96,19908.0
2022-03-23 14:30:00,207.96,208.1,207.68,208.1,21252.0,207.96,208.1,207.68,208.1,21252.0
2022-03-23 14:40:00,208.17,208.27,207.7,208.2,38834.0,208.17,208.27,207.7,208.2,38834.0
2022-03-23 14:50:00,208.24,208.24,207.38,207.42,10349.0,208.24,208.24,207.38,207.42,10349.0
2022-03-23 15:00:00,207.36,207.63,206.93,207.06,14502.0,207.36,207.63,206.93,207.06,14502.0
2022-03-23 15:10:00,207.0,207.11,206.46,206.47,14247.0,207.0,207.11,206.46,206.47,14247.0
2022-03-23 15:20:00,206.34,207.05,206.32,206.95,24423.0,206.34,207.05,206.32,206.95,24423.0
2022-03-23 15:30:00,206.88,208.12,206.82,208.03,37368.0,206.88,208.12,206.82,208.03,37368.0
2022-03-23 15:40:00,208.02,208.88,207.81,207.93,45908.0,208.02,208.88,207.81,207.93,45908.0
2022-03-23 15:50:00,207.83,207.85,207.18,207.34,91261.0,207.83,207.85,207.18,207.34,91261.0
2022-03-24 09:30:00,208.9,209.0,205.79,206.61,32560.0,208.9,209.0,205.79,206.61,32560.0
2022-03-24 09:40:00,206.74,207.78,205.9,205.98,13624.0,206.74,207.78,205.9,205.98,13624.0
2022-03-24 09:50:00,205.74,207.12,205.62,206.46,11555.0,205.74,207.12,205.62,206.46,11555.0
2022-03-24 10:00:00,206.6,207.57,206.44,206.66,16105.0,206.6,207.57,206.44,206.66,16105.0
2022-03-24 10:10:00,206.11,206.61,204.58,205.03,17069.0,206.11,206.61,204.58,205.03,17069.0
2022-03-24 10:20:00,205.0,205.86,204.67,205.21,12084.0,205.0,205.86,204.67,205.21,12084.0
2022-03-24 10:30:00,205.26,206.82,204.97,206.32,13282.0,205.26,206.82,204.97,206.32,13282.0
2022-03-24 10:40:00,206.21,206.74,205.87,206.65,38609.0,206.21,206.74,205.87,206.65,38609.0
2022-03-24 10:50:00,206.6,206.77,206.29,206.68,17645.0,206.6,206.77,206.29,206.68,17645.0
2022-03-24 11:00:00,206.53,207.32,206.34,206.67,14020.0,206.53,207.32,206.34,206.67,14020.0
2022-03-24 11:10:00,206.63,206.82,206.51,206.67,7494.0,206.63,206.82,206.51,206.67,7494.0
2022-03-24 11:20:00,206.84,207.35,206.54,207.31,19008.0,206.84,207.35,206.54,207.31,19008.0
2022-03-24 11:30:00,207.55,207.63,206.54,206.58,17682.0,207.55,207.63,206.54,206.58,17682.0
2022-03-24 11:40:00,206.64,208.27,206.64,207.41,73354.0,206.64,208.27,206.64,207.41,73354.0
2022-03-24 11:50:00,207.21,207.95,207.03,207.79,45075.0,207.21,207.95,207.03,207.79,45075.0
2022-03-24 12:00:00,207.68,208.06,207.13,207.92,68865.0,207.68,208.06,207.13,207.92,68865.0
2022-03-24 12:10:00,207.83,208.34,207.7,208.05,62980.0,207.83,208.34,207.7,208.05,62980.0
2022-03-24 12:20:00,208.06,208.91,207.44,207.93,75794.0,208.06,208.91,207.44,207.93,75794.0
2022-03-24 12:30:00,207.93,208.7,207.9,208.41,52136.0,207.93,208.7,207.9,208.41,52136.0
2022-03-24 12:40:00,208.35,208.45,207.92,208.06,36944.0,208.35,208.45,207.92,208.06,36944.0
2022-03-24 12:50:00,208.07,208.65,208.05,208.47,72130.0,208.07,208.65,208.05,208.47,72130.0
2022-03-24 13:00:00,208.5,208.73,207.7,207.9,34234.0,208.5,208.73,207.7,207.9,34234.0
2022-03-24 13:10:00,207.92,208.86,207.6,208.85,47524.0,207.92,208.86,207.6,208.85,47524.0
2022-03-24 13:20:00,208.76,209.03,208.33,208.73,27730.0,208.76,209.03,208.33,208.73,27730.0
2022-03-24 13:30:00,208.6,209.69,208.6,209.4,32634.0,208.6,209.69,208.6,209.4,32634.0
2022-03-24 13:40:00,209.5,210.44,209.25,210.05,16870.0,209.5,210.44,209.25,210.05,16870.0
2022-03-24 13:50:00,209.97,210.32,209.55,210.23,23056.0,209.97,210.32,209.55,210.23,23056.0
2022-03-24 14:00:00,210.13,211.06,210.13,210.36,55249.0,210.13,211.06,210.13,210.36,55249.0
2022-03-24 14:10:00,210.24,210.52,209.75,210.46,13924.0,210.24,210.52,209.75,210.46,13924.0
2022-03-24 14:20:00,210.39,210.91,210.01,210.91,44589.0,210.39,210.91,210.01,210.91,44589.0
2022-03-24 14:30:00,210.88,211.14,209.87,211.14,20907.0,210.88,211.14,209.87,211.14,20907.0
2022-03-24 14:40:00,211.06,211.45,210.94,211.41,12650.0,211.06,211.45,210.94,211.41,12650.0
2022-03-24 14:50:00,211.37,211.94,211.37,211.8,11473.0,211.37,211.94,211.37,211.8,11473.0
2022-03-24 15:00:00,211.81,211.85,211.12,211.78,37584.0,211.81,211.85,211.12,211.78,37584.0
2022-03-24 15:10:00,211.69,211.9,211.51,211.83,14288.0,211.69,211.9,211.51,211.83,14288.0
2022-03-24 15:20:00,211.79,212.42,211.79,212.18,26828.0,211.79,212.42,211.79,212.18,26828.0
2022-03-24 15:30:00,212.2,212.53,212.14,212.28,26711.0,212.2,212.53,212.14,212.28,26711.0
2022-03-24 15:40:00,212.28,212.77,211.83,212.44,64069.0,212.28,212.77,211.83,212.44,64069.0
2022-03-24 15:50:00,212.43,213.08,212.13,213.05,136807.0,212.43,213.08,212.13,213.05,136807.0
2022-03-25 09:30:00,214.49,214.74,211.1,211.34,31260.0,214.49,214.74,211.1,211.34,31260.0
2022-03-25 09:40:00,210.73,212.16,210.73,211.36,7086.0,210.73,212.16,210.73,211.36,7086.0
2022-03-25 09:50:00,211.2,211.35,209.46,209.9,9575.0,211.2,211.35,209.46,209.9,9575.0
2022-03-25 10:00:00,209.85,209.85,208.68,209.33,52186.0,209.85,209.85,208.68,209.33,52186.0
2022-03-25 10:10:00,209.33,209.51,208.4,208.84,29085.0,209.33,209.51,208.4,208.84,29085.0
2022-03-25 10:20:00,208.84,210.27,208.75,210.24,20457.0,208.84,210.27,208.75,210.24,20457.0
2022-03-25 10:30:00,210.27,211.78,210.27,211.48,17001.0,210.27,211.78,210.27,211.48,17001.0
2022-03-25 10:40:00,211.26,211.81,211.05,211.21,5271.0,211.26,211.81,211.05,211.21,5271.0
2022-03-25 10:50:00,211.31,211.36,210.49,210.52,11160.0,211.31,211.36,210.49,210.52,11160.0
2022-03-25 11:00:00,210.64,210.79,209.25,209.26,8906.0,210.64,210.79,209.25,209.26,8906.0
2022-03-25 11:10:00,209.25,209.52,208.64,208.91,11446.0,209.25,209.52,208.64,208.91,11446.0
2022-03-25 11:20:00,208.92,208.96,208.0,208.33,9975.0,208.92,208.96,208.0,208.33,9975.0
2022-03-25 11:30:00,208.2,208.49,207.75,208.31,8523.0,208.2,208.49,207.75,208.31,8523.0
2022-03-25 11:40:00,208.18,208.88,208.17,208.62,41609.0,208.18,208.88,208.17,208.62,41609.0
2022-03-25 11:50:00,208.69,209.15,208.15,208.48,15136.0,208.69,209.15,208.15,208.48,15136.0
2022-03-25 12:00:00,208.47,209.34,208.4,209.24,11323.0,208.47,209.34,208.4,209.24,11323.0
2022-03-25 12:10:00,209.11,210.42,209.11,210.23,19644.0,209.11,210.42,209.11,210.23,19644.0
2022-03-25 12:20:00,210.18,210.21,209.32,209.77,35960.0,210.18,210.21,209.32,209.77,35960.0
2022-03-25 12:30:00,209.68,210.03,209.39,209.63,11665.0,209.68,210.03,209.39,209.63,11665.0
2022-03-25 12:40:00,209.48,210.47,209.48,210.24,15197.0,209.48,210.47,209.48,210.24,15197.0
2022-03-25 12:50:00,210.07,210.44,209.64,209.78,12205.0,210.07,210.44,209.64,209.78,12205.0
2022-03-25 13:00:00,209.91,210.18,209.46,210.0,8116.0,209.91,210.18,209.46,210.0,8116.0
2022-03-25 13:10:00,209.93,211.15,209.78,211.07,14695.0,209.93,211.15,209.78,211.07,14695.0
2022-03-25 13:20:00,211.07,211.09,210.43,210.77,18582.0,211.07,211.09,210.43,210.77,18582.0
2022-03-25 13:30:00,210.78,211.19,210.74,210.93,9766.0,210.78,211.19,210.74,210.93,9766.0
2022-03-25 13:40:00,210.81,211.18,210.35,211.18,18254.0,210.81,211.18,210.35,211.18,18254.0
2022-03-25 13:50:00,211.3,211.65,211.25,211.4,12755.0,211.3,211.65,211.25,211.4,12755.0
2022-03-25 14:00:00,211.49,212.08,211.24,211.92,18138.0,211.49,212.08,211.24,211.92,18138.0
2022-03-25 14:10:00,211.98,212.1,211.49,211.5,18345.0,211.98,212.1,211.49,211.5,18345.0
2022-03-25 14:20:00,211.7,211.89,211.24,211.51,16632.0,211.7,211.89,211.24,211.51,16632.0
2022-03-25 14:30:00,211.57,212.25,211.57,212.07,13307.0,211.57,212.25,211.57,212.07,13307.0
2022-03-25 14:40:00,212.01,212.08,211.61,211.77,9678.0,212.01,212.08,211.61,211.77,9678.0
2022-03-25 14:50:00,211.8,212.3,211.8,211.93,11194.0,211.8,212.3,211.8,211.93,11194.0
2022-03-25 15:00:00,212.08,212.08,211.0,211.21,12630.0,212.08,212.08,211.0,211.21,12630.0
2022-03-25 15:10:00,211.2,211.36,210.74,210.81,15248.0,211.2,211.36,210.74,210.81,15248.0
2022-03-25 15:20:00,210.67,210.67,209.89,209.89,15764.0,210.67,210.67,209.89,209.89,15764.0
2022-03-25 15:30:00,209.95,210.11,209.62,209.99,24644.0,209.95,210.11,209.62,209.99,24644.0
2022-03-25 15:40:00,210.0,210.86,209.98,210.84,24940.0,210.0,210.86,209.98,210.84,24940.0
2022-03-25 15:50:00,211.0,212.27,210.95,212.24,116957.0,211.0,212.27,210.95,212.24,116957.0
2022-03-28 09:30:00,212.15,215.13,212.15,215.13,69386.0,212.15,215.13,212.15,215.13,69386.0
2022-03-28 09:40:00,215.02,215.64,214.19,214.91,15088.0,215.02,215.64,214.19,214.91,15088.0
2022-03-28 09:50:00,214.74,216.09,214.73,215.28,8697.0,214.74,216.09,214.73,215.28,8697.0
2022-03-28 10:00:00,215.35,215.35,213.55,214.46,13723.0,215.35,215.35,213.55,214.46,13723.0
2022-03-28 10:10:00,214.64,215.09,213.87,214.06,39253.0,214.64,215.09,213.87,214.06,39253.0
2022-03-28 10:20:00,214.17,214.4,213.29,214.38,24970.0,214.17,214.4,213.29,214.38,24970.0
2022-03-28 10:30:00,214.41,214.63,213.9,214.15,11115.0,214.41,214.63,213.9,214.15,11115.0
2022-03-28 10:40:00,214.18,215.15,214.01,215.15,10403.0,214.18,215.15,214.01,215.15,10403.0
2022-03-28 10:50:00,215.02,215.37,214.58,215.26,14431.0,215.02,215.37,214.58,215.26,14431.0
2022-03-28 11:00:00,215.29,215.48,214.04,214.42,12927.0,215.29,215.48,214.04,214.42,12927.0
2022-03-28 11:10:00,214.45,215.03,214.45,214.91,17588.0,214.45,215.03,214.45,214.91,17588.0
2022-03-28 11:20:00,214.81,214.85,213.76,214.31,8448.0,214.81,214.85,213.76,214.31,8448.0
2022-03-28 11:30:00,214.42,214.42,212.45,212.93,9893.0,214.42,214.42,212.45,212.93,9893.0
2022-03-28 11:40:00,212.95,213.57,212.89,213.13,12182.0,212.95,213.57,212.89,213.13,12182.0
2022-03-28 11:50:00,213.12,213.45,212.5,212.74,20671.0,213.12,213.45,212.5,212.74,20671.0
2022-03-28 12:00:00,212.46,212.89,212.44,212.7,10630.0,212.46,212.89,212.44,212.7,10630.0
2022-03-28 12:10:00,212.83,212.84,211.9,212.03,15169.0,212.83,212.84,211.9,212.03,15169.0
2022-03-28 12:20:00,212.18,212.46,211.45,211.63,12362.0,212.18,212.46,211.45,211.63,12362.0
2022-03-28 12:30:00,211.79,212.29,211.76,212.29,10143.0,211.79,212.29,211.76,212.29,10143.0
2022-03-28 12:40:00,212.45,212.61,212.02,212.37,14199.0,212.45,212.61,212.02,212.37,14199.0
2022-03-28 12:50:00,212.37,213.2,212.33,212.82,17167.0,212.37,213.2,212.33,212.82,17167.0
2022-03-28 13:00:00,212.81,213.52,212.78,213.16,10031.0,212.81,213.52,212.78,213.16,10031.0
2022-03-28 13:10:00,213.1,213.51,213.04,213.31,10191.0,213.1,213.51,213.04,213.31,10191.0
2022-03-28 13:20:00,213.38,214.28,213.35,214.05,28192.0,213.38,214.28,213.35,214.05,28192.0
2022-03-28 13:30:00,214.14,214.63,214.03,214.25,17567.0,214.14,214.63,214.03,214.25,17567.0
2022-03-28 13:40:00,214.41,214.41,213.93,214.24,14825.0,214.41,214.41,213.93,214.24,14825.0
2022-03-28 13:50:00,214.25,214.62,213.92,214.55,16491.0,214.25,214.62,213.92,214.55,16491.0
2022-03-28 14:00:00,214.55,214.59,213.73,213.94,16250.0,214.55,214.59,213.73,213.94,16250.0
2022-03-28 14:10:00,214.01,214.21,213.46,213.66,15737.0,214.01,214.21,213.46,213.66,15737.0
2022-03-28 14:20:00,213.52,213.85,213.28,213.61,10722.0,213.52,213.85,213.28,213.61,10722.0
2022-03-28 14:30:00,213.68,213.74,213.4,213.53,9416.0,213.68,213.74,213.4,213.53,9416.0
2022-03-28 14:40:00,213.6,214.14,213.51,213.96,24841.0,213.6,214.14,213.51,213.96,24841.0
2022-03-28 14:50:00,213.99,214.71,213.88,214.71,25774.0,213.99,214.71,213.88,214.71,25774.0
2022-03-28 15:00:00,214.67,214.82,214.33,214.57,16118.0,214.67,214.82,214.33,214.57,16118.0
2022-03-28 15:10:00,214.56,214.92,214.38,214.75,21750.0,214.56,214.92,214.38,214.75,21750.0
2022-03-28 15:20:00,214.74,215.19,214.71,215.19,18771.0,214.74,215.19,214.71,215.19,18771.0
2022-03-28 15:30:00,215.19,215.4,214.96,215.07,26345.0,215.19,215.4,214.96,215.07,26345.0
2022-03-28 15:40:00,215.06,215.25,214.75,215.22,36208.0,215.06,215.25,214.75,215.22,36208.0
2022-03-28 15:50:00,215.17,215.43,214.36,215.43,125987.0,215.17,215.43,214.36,215.43,125987.0
2022-03-29 09:30:00,219.47,222.66,217.95,221.95,125338.0,219.47,222.66,217.95,221.95,125338.0
2022-03-29 09:40:00,222.04,222.89,221.29,222.05,19635.0,222.04,222.89,221.29,222.05,19635.0
2022-03-29 09:50:00,221.79,222.64,221.39,221.96,24484.0,221.79,222.64,221.39,221.96,24484.0
2022-03-29 10:00:00,221.79,222.1,220.46,220.9,33538.0,221.79,222.1,220.46,220.9,33538.0
2022-03-29 10:10:00,221.24,221.65,219.85,220.69,23500.0,221.24,221.65,219.85,220.69,23500.0
2022-03-29 10:20:00,220.54,221.27,219.86,221.12,16792.0,220.54,221.27,219.86,221.12,16792.0
2022-03-29 10:30:00,220.98,221.26,219.89,220.09,10830.0,220.98,221.26,219.89,220.09,10830.0
2022-03-29 10:40:00,220.06,221.83,220.06,221.78,18015.0,220.06,221.83,220.06,221.78,18015.0
2022-03-29 10:50:00,222.0,222.07,221.4,221.47,18594.0,222.0,222.07,221.4,221.47,18594.0
2022-03-29 11:00:00,221.53,222.17,221.13,221.95,28452.0,221.53,222.17,221.13,221.95,28452.0
2022-03-29 11:10:00,221.95,222.55,221.86,222.23,16520.0,221.95,222.55,221.86,222.23,16520.0
2022-03-29 11:20:00,222.32,222.86,221.62,222.0,19844.0,222.32,222.86,221.62,222.0,19844.0
2022-03-29 11:30:00,222.0,222.0,220.97,221.44,16146.0,222.0,222.0,220.97,221.44,16146.0
2022-03-29 11:40:00,221.38,221.93,220.94,221.9,18681.0,221.38,221.93,220.94,221.9,18681.0
2022-03-29 11:50:00,221.85,222.35,221.48,221.67,11872.0,221.85,222.35,221.48,221.67,11872.0
2022-03-29 12:00:00,221.66,222.38,221.5,222.28,11319.0,221.66,222.38,221.5,222.28,11319.0
2022-03-29 12:10:00,222.4,223.21,222.31,223.14,20527.0,222.4,223.21,222.31,223.14,20527.0
2022-03-29 12:20:00,223.04,223.09,221.96,222.38,12503.0,223.04,223.09,221.96,222.38,12503.0
2022-03-29 12:30:00,222.37,222.41,221.79,221.91,11100.0,222.37,222.41,221.79,221.91,11100.0
2022-03-29 12:40:00,221.99,222.49,221.86,222.26,20077.0,221.99,222.49,221.86,222.26,20077.0
2022-03-29 12:50:00,222.32,222.38,221.44,221.74,11569.0,222.32,222.38,221.44,221.74,11569.0
2022-03-29 13:00:00,221.72,221.94,221.41,221.48,12802.0,221.72,221.94,221.41,221.48,12802.0
2022-03-29 13:10:00,221.63,221.94,221.5,221.65,11747.0,221.63,221.94,221.5,221.65,11747.0
2022-03-29 13:20:00,221.76,221.81,221.25,221.32,13019.0,221.76,221.81,221.25,221.32,13019.0
2022-03-29 13:30:00,221.33,221.41,220.96,221.07,12952.0,221.33,221.41,220.96,221.07,12952.0
2022-03-29 13:40:00,221.14,221.94,221.01,221.78,17643.0,221.14,221.94,221.01,221.78,17643.0
2022-03-29 13:50:00,221.83,221.83,221.2,221.27,29095.0,221.83,221.83,221.2,221.27,29095.0
2022-03-29 14:00:00,221.26,221.4,220.92,221.4,10555.0,221.26,221.4,220.92,221.4,10555.0
2022-03-29 14:10:00,221.3,221.86,221.3,221.8,11154.0,221.3,221.86,221.3,221.8,11154.0
2022-03-29 14:20:00,221.81,222.26,221.72,222.26,16905.0,221.81,222.26,221.72,222.26,16905.0
2022-03-29 14:30:00,222.38,222.66,222.2,222.6,7752.0,222.38,222.66,222.2,222.6,7752.0
2022-03-29 14:40:00,222.58,223.19,222.57,223.11,18445.0,222.58,223.19,222.57,223.11,18445.0
2022-03-29 14:50:00,223.08,223.35,223.0,223.04,9380.0,223.08,223.35,223.0,223.04,9380.0
2022-03-29 15:00:00,223.08,223.45,222.81,223.33,12208.0,223.08,223.45,222.81,223.33,12208.0
2022-03-29 15:10:00,223.3,223.3,222.73,223.03,15898.0,223.3,223.3,222.73,223.03,15898.0
2022-03-29 15:20:00,223.02,223.39,222.96,223.29,14210.0,223.02,223.39,222.96,223.29,14210.0
2022-03-29 15:30:00,223.35,223.45,223.07,223.17,18085.0,223.35,223.45,223.07,223.17,18085.0
2022-03-29 15:40:00,223.2,223.42,222.97,223.0,27503.0,223.2,223.42,222.97,223.0,27503.0
2022-03-29 15:50:00,223.07,223.38,222.38,223.05,126818.0,223.07,223.38,222.38,223.05,126818.0
2022-03-30 09:30:00,218.95,220.45,218.28,219.8,43597.0,218.95,220.45,218.28,219.8,43597.0
2022-03-30 09:40:00,219.94,221.76,219.94,221.74,20614.0,219.94,221.76,219.94,221.74,20614.0
2022-03-30 09:50:00,221.78,222.08,220.53,221.71,16650.0,221.78,222.08,220.53,221.71,16650.0
2022-03-30 10:00:00,221.77,222.14,220.83,221.33,27886.0,221.77,222.14,220.83,221.33,27886.0
2022-03-30 10:10:00,221.97,223.03,221.7,222.88,21806.0,221.97,223.03,221.7,222.88,21806.0
2022-03-30 10:20:00,222.94,223.71,222.77,223.27,14042.0,222.94,223.71,222.77,223.27,14042.0
2022-03-30 10:30:00,223.31,223.81,222.95,223.38,9872.0,223.31,223.81,222.95,223.38,9872.0
2022-03-30 10:40:00,223.53,223.53,222.59,222.73,12728.0,223.53,223.53,222.59,222.73,12728.0
2022-03-30 10:50:00,222.72,222.92,222.17,222.49,23103.0,222.72,222.92,222.17,222.49,23103.0
2022-03-30 11:00:00,222.48,222.91,221.79,221.81,15920.0,222.48,222.91,221.79,221.81,15920.0
2022-03-30 11:10:00,221.81,222.41,221.64,221.94,16813.0,221.81,222.41,221.64,221.94,16813.0
2022-03-30 11:20:00,221.85,222.36,221.51,222.28,12887.0,221.85,222.36,221.51,222.28,12887.0
2022-03-30 11:30:00,222.29,222.75,222.12,222.57,20377.0,222.29,222.75,222.12,222.57,20377.0
2022-03-30 11:40:00,222.65,222.76,222.28,222.44,19302.0,222.65,222.76,222.28,222.44,19302.0
2022-03-30 11:50:00,222.44,223.02,222.43,222.8,8703.0,222.44,223.02,222.43,222.8,8703.0
2022-03-30 12:00:00,222.81,223.12,222.32,222.59,8629.0,222.81,223.12,222.32,222.59,8629.0
2022-03-30 12:10:00,222.52,222.65,222.2,222.63,10531.0,222.52,222.65,222.2,222.63,10531.0
2022-03-30 12:20:00,222.67,222.9,222.47,222.75,17697.0,222.67,222.9,222.47,222.75,17697.0
2022-03-30 12:30:00,222.62,222.92,222.28,222.92,7691.0,222.62,222.92,222.28,222.92,7691.0
2022-03-30 12:40:00,223.22,223.24,222.72,222.99,8083.0,223.22,223.24,222.72,222.99,8083.0
2022-03-30 12:50:00,223.01,223.34,222.88,223.16,7741.0,223.01,223.34,222.88,223.16,7741.0
2022-03-30 13:00:00,223.14,223.14,222.84,222.84,7898.0,223.14,223.14,222.84,222.84,7898.0
2022-03-30 13:10:00,223.0,223.39,222.77,222.92,9769.0,223.0,223.39,222.77,222.92,9769.0
2022-03-30 13:20:00,222.82,222.98,222.45,222.76,7763.0,222.82,222.98,222.45,222.76,7763.0
2022-03-30 13:30:00,222.78,223.21,222.69,222.78,11032.0,222.78,223.21,222.69,222.78,11032.0
2022-03-30 13:40:00,222.7,222.79,222.34,222.55,9908.0,222.7,222.79,222.34,222.55,9908.0
2022-03-30 13:50:00,222.55,222.63,221.51,221.51,19880.0,222.55,222.63,221.51,221.51,19880.0
2022-03-30 14:00:00,221.49,222.17,221.49,222.14,11408.0,221.49,222.17,221.49,222.14,11408.0
2022-03-30 14:10:00,222.09,222.17,221.49,221.57,13059.0,222.09,222.17,221.49,221.57,13059.0
2022-03-30 14:20:00,221.58,221.64,221.01,221.23,13610.0,221.58,221.64,221.01,221.23,13610.0
2022-03-30 14:30:00,221.19,221.99,221.19,221.87,18401.0,221.19,221.99,221.19,221.87,18401.0
2022-03-30 14:40:00,221.8,221.87,221.03,221.03,15845.0,221.8,221.87,221.03,221.03,15845.0
2022-03-30 14:50:00,221.03,221.3,220.56,220.59,15952.0,221.03,221.3,220.56,220.59,15952.0
2022-03-30 15:00:00,220.6,220.82,220.39,220.49,19305.0,220.6,220.82,220.39,220.49,19305.0
2022-03-30 15:10:00,220.49,220.79,220.36,220.5,20338.0,220.49,220.79,220.36,220.5,20338.0
2022-03-30 15:20:00,220.44,220.44,219.63,220.13,22640.0,220.44,220.44,219.63,220.13,22640.0
2022-03-30 15:30:00,220.08,220.64,219.96,220.14,26903.0,220.08,220.64,219.96,220.14,26903.0
2022-03-30 15:40:00,220.11,220.77,219.81,220.47,28084.0,220.11,220.77,219.81,220.47,28084.0
2022-03-30 15:50:00,220.52,221.13,220.15,221.06,97017.0,220.52,221.13,220.15,221.06,97017.0
2022-03-31 09:30:00,219.42,221.71,219.15,219.84,45062.0,219.42,221.71,219.15,219.84,45062.0
2022-03-31 09:40:00,219.63,220.59,218.95,220.44,13806.0,219.63,220.59,218.95,220.44,13806.0
2022-03-31 09:50:00,220.28,220.67,219.17,219.81,24043.0,220.28,220.67,219.17,219.81,24043.0
2022-03-31 10:00:00,219.9,219.9,218.44,218.56,14828.0,219.9,219.9,218.44,218.56,14828.0
2022-03-31 10:10:00,218.61,219.41,218.11,219.41,20286.0,218.61,219.41,218.11,219.41,20286.0
2022-03-31 10:20:00,219.18,219.73,218.36,218.7,14946.0,219.18,219.73,218.36,218.7,14946.0
2022-03-31 10:30:00,218.63,219.14,218.59,219.12,13924.0,218.63,219.14,218.59,219.12,13924.0
2022-03-31 10:40:00,219.09,220.4,218.95,219.85,15865.0,219.09,220.4,218.95,219.85,15865.0
2022-03-31 10:50:00,219.9,220.02,219.32,219.86,14747.0,219.9,220.02,219.32,219.86,14747.0
2022-03-31 11:00:00,219.8,220.4,219.41,220.4,23735.0,219.8,220.4,219.41,220.4,23735.0
2022-03-31 11:10:00,220.31,220.82,219.78,219.85,11576.0,220.31,220.82,219.78,219.85,11576.0
2022-03-31 11:20:00,219.78,219.93,219.13,219.36,10186.0,219.78,219.93,219.13,219.36,10186.0
2022-03-31 11:30:00,219.37,219.94,219.21,219.74,9933.0,219.37,219.94,219.21,219.74,9933.0
2022-03-31 11:40:00,219.93,220.44,219.46,219.69,7299.0,219.93,220.44,219.46,219.69,7299.0
2022-03-31 11:50:00,219.54,219.69,219.12,219.3,8001.0,219.54,219.69,219.12,219.3,8001.0
2022-03-31 12:00:00,219.41,219.59,218.84,218.99,5880.0,219.41,219.59,218.84,218.99,5880.0
2022-03-31 12:10:00,218.94,219.02,218.14,218.2,6650.0,218.94,219.02,218.14,218.2,6650.0
2022-03-31 12:20:00,218.1,218.14,217.72,217.95,18894.0,218.1,218.14,217.72,217.95,18894.0
2022-03-31 12:30:00,218.12,218.2,217.57,217.8,6041.0,218.12,218.2,217.57,217.8,6041.0
2022-03-31 12:40:00,217.67,217.84,217.28,217.59,8135.0,217.67,217.84,217.28,217.59,8135.0
2022-03-31 12:50:00,217.54,217.54,216.97,216.97,6806.0,217.54,217.54,216.97,216.97,6806.0
2022-03-31 13:00:00,217.08,217.58,217.07,217.28,9069.0,217.08,217.58,217.07,217.28,9069.0
2022-03-31 13:10:00,217.28,217.47,216.95,217.43,7754.0,217.28,217.47,216.95,217.43,7754.0
2022-03-31 13:20:00,217.3,217.96,217.24,217.83,10120.0,217.3,217.96,217.24,217.83,10120.0
2022-03-31 13:30:00,218.05,218.24,217.43,217.52,8686.0,218.05,218.24,217.43,217.52,8686.0
2022-03-31 13:40:00,217.44,217.61,217.24,217.61,6820.0,217.44,217.61,217.24,217.61,6820.0
2022-03-31 13:50:00,217.75,217.85,217.11,217.3,6517.0,217.75,217.85,217.11,217.3,6517.0
2022-03-31 14:00:00,217.2,217.2,216.52,216.63,12381.0,217.2,217.2,216.52,216.63,12381.0
2022-03-31 14:10:00,216.64,216.69,216.36,216.48,11734.0,216.64,216.69,216.36,216.48,11734.0
2022-03-31 14:20:00,216.32,216.57,216.08,216.37,13140.0,216.32,216.57,216.08,216.37,13140.0
2022-03-31 14:30:00,216.51,216.85,216.18,216.81,13678.0,216.51,216.85,216.18,216.81,13678.0
2022-03-31 14:40:00,216.89,217.12,216.72,216.94,16879.0,216.89,217.12,216.72,216.94,16879.0
2022-03-31 14:50:00,217.02,217.53,216.87,217.53,12025.0,217.02,217.53,216.87,217.53,12025.0
2022-03-31 15:00:00,217.62,218.45,217.62,218.19,9599.0,217.62,218.45,217.62,218.19,9599.0
2022-03-31 15:10:00,218.11,218.11,217.51,217.51,9998.0,218.11,218.11,217.51,217.51,9998.0
2022-03-31 15:20:00,217.38,217.41,216.55,216.69,13468.0,217.38,217.41,216.55,216.69,13468.0
2022-03-31 15:30:00,216.63,216.69,215.69,216.11,44528.0,216.63,216.69,215.69,216.11,44528.0
2022-03-31 15:40:00,216.1,216.24,215.31,215.84,61071.0,216.1,216.24,215.31,215.84,61071.0
2022-03-31 15:50:00,215.69,216.12,214.19,214.32,203678.0,215.69,216.12,214.19,214.32,203678.0
2022-04-01 09:30:00,215.62,217.23,215.29,215.98,69037.0,215.62,217.23,215.29,215.98,69037.0
2022-04-01 09:40:00,215.71,217.0,215.18,215.87,10113.0,215.71,217.0,215.18,215.87,10113.0
2022-04-01 09:50:00,215.8,215.95,214.48,215.11,14371.0,215.8,215.95,214.48,215.11,14371.0
2022-04-01 10:00:00,215.02,215.2,214.34,214.81,10564.0,215.02,215.2,214.34,214.81,10564.0
2022-04-01 10:10:00,214.8,215.22,214.41,214.42,11497.0,214.8,215.22,214.41,214.42,11497.0
2022-04-01 10:20:00,214.44,214.61,213.61,214.12,11544.0,214.44,214.61,213.61,214.12,11544.0
2022-04-01 10:30:00,214.13,215.09,213.82,213.82,12971.0,214.13,215.09,213.82,213.82,12971.0
2022-04-01 10:40:00,214.0,214.44,213.48,214.22,14161.0,214.0,214.44,213.48,214.22,14161.0
2022-04-01 10:50:00,214.26,214.38,213.6,213.61,10920.0,214.26,214.38,213.6,213.61,10920.0
2022-04-01 11:00:00,213.77,214.16,213.39,214.1,16904.0,213.77,214.16,213.39,214.1,16904.0
2022-04-01 11:10:00,214.08,214.08,213.23,213.48,7387.0,214.08,214.08,213.23,213.48,7387.0
2022-04-01 11:20:00,213.47,214.03,213.19,213.66,24283.0,213.47,214.03,213.19,213.66,24283.0
2022-04-01 11:30:00,213.76,214.03,213.21,213.33,13008.0,213.76,214.03,213.21,213.33,13008.0
2022-04-01 11:40:00,213.18,213.6,212.74,213.58,27292.0,213.18,213.6,212.74,213.58,27292.0
2022-04-01 11:50:00,213.61,213.98,212.96,213.03,20713.0,213.61,213.98,212.96,213.03,20713.0
2022-04-01 12:00:00,213.11,213.11,212.62,212.62,7812.0,213.11,213.11,212.62,212.62,7812.0
2022-04-01 12:10:00,212.75,212.83,211.51,211.59,18172.0,212.75,212.83,211.51,211.59,18172.0
2022-04-01 12:20:00,211.53,212.07,211.53,211.87,14408.0,211.53,212.07,211.53,211.87,14408.0
2022-04-01 12:30:00,211.81,211.84,210.71,211.16,14380.0,211.81,211.84,210.71,211.16,14380.0
2022-04-01 12:40:00,211.21,211.76,211.07,211.68,11827.0,211.21,211.76,211.07,211.68,11827.0
2022-04-01 12:50:00,211.72,211.72,210.86,210.87,11170.0,211.72,211.72,210.86,210.87,11170.0
2022-04-01 13:00:00,210.73,211.55,210.73,211.03,13360.0,210.73,211.55,210.73,211.03,13360.0
2022-04-01 13:10:00,211.07,211.07,210.62,211.04,5878.0,211.07,211.07,210.62,211.04,5878.0
2022-04-01 13:20:00,210.98,211.39,210.73,210.73,10224.0,210.98,211.39,210.73,210.73,10224.0
2022-04-01 13:30:00,210.74,211.4,210.56,211.16,10625.0,210.74,211.4,210.56,211.16,10625.0
2022-04-01 13:40:00,211.13,211.55,210.98,211.14,7411.0,211.13,211.55,210.98,211.14,7411.0
2022-04-01 13:50:00,211.1,211.33,210.86,211.33,7052.0,211.1,211.33,210.86,211.33,7052.0
2022-04-01 14:00:00,211.18,212.18,210.96,212.08,17840.0,211.18,212.18,210.96,212.08,17840.0
2022-04-01 14:10:00,211.75,212.71,211.67,212.66,26698.0,211.75,212.71,211.67,212.66,26698.0
2022-04-01 14:20:00,212.69,213.04,212.65,212.8,7599.0,212.69,213.04,212.65,212.8,7599.0
2022-04-01 14:30:00,212.86,213.5,212.78,213.09,5256.0,212.86,213.5,212.78,213.09,5256.0
2022-04-01 14:40:00,213.15,213.59,213.11,213.41,6009.0,213.15,213.59,213.11,213.41,6009.0
2022-04-01 14:50:00,213.41,213.41,212.92,213.12,6551.0,213.41,213.41,212.92,213.12,6551.0
2022-04-01 15:00:00,213.05,213.47,212.89,212.95,8446.0,213.05,213.47,212.89,212.95,8446.0
2022-04-01 15:10:00,212.99,213.07,212.12,212.12,7437.0,212.99,213.07,212.12,212.12,7437.0
2022-04-01 15:20:00,212.06,212.14,211.71,211.93,9996.0,212.06,212.14,211.71,211.93,9996.0
2022-04-01 15:30:00,211.91,211.98,211.25,211.61,16975.0,211.91,211.98,211.25,211.61,16975.0
2022-04-01 15:40:00,211.55,211.71,211.08,211.48,13449.0,211.55,211.71,211.08,211.48,13449.0
2022-04-01 15:50:00,211.59,213.33,211.59,213.09,75486.0,211.59,213.33,211.59,213.09,75486.0
2022-04-04 09:30:00,214.86,216.46,213.75,216.33,35352.0,214.86,216.46,213.75,216.33,35352.0
2022-04-04 09:40:00,216.6,218.87,216.6,218.27,16071.0,216.6,218.87,216.6,218.27,16071.0
2022-04-04 09:50:00,218.43,218.69,217.87,218.36,17567.0,218.43,218.69,217.87,218.36,17567.0
2022-04-04 10:00:00,218.63,218.63,218.05,218.28,11434.0,218.63,218.63,218.05,218.28,11434.0
2022-04-04 10:10:00,218.43,219.43,217.85,218.16,15486.0,218.43,219.43,217.85,218.16,15486.0
2022-04-04 10:20:00,218.23,218.39,217.66,218.19,6899.0,218.23,218.39,217.66,218.19,6899.0
2022-04-04 10:30:00,218.08,218.87,217.89,218.58,10220.0,218.08,218.87,217.89,218.58,10220.0
2022-04-04 10:40:00,218.56,218.56,217.68,217.84,6851.0,218.56,218.56,217.68,217.84,6851.0
2022-04-04 10:50:00,218.0,218.91,217.67,218.86,8249.0,218.0,218.91,217.67,218.86,8249.0
2022-04-04 11:00:00,218.78,219.82,218.78,219.79,10896.0,218.78,219.82,218.78,219.79,10896.0
2022-04-04 11:10:00,219.64,219.64,218.55,218.61,8726.0,219.64,219.64,218.55,218.61,8726.0
2022-04-04 11:20:00,218.69,218.82,218.19,218.54,13805.0,218.69,218.82,218.19,218.54,13805.0
2022-04-04 11:30:00,218.46,218.69,218.0,218.31,14159.0,218.46,218.69,218.0,218.31,14159.0
2022-04-04 11:40:00,218.29,218.82,217.87,218.82,12950.0,218.29,218.82,217.87,218.82,12950.0
2022-04-04 11:50:00,218.84,218.99,218.37,218.99,10492.0,218.84,218.99,218.37,218.99,10492.0
2022-04-04 12:00:00,218.88,219.13,218.78,218.82,6489.0,218.88,219.13,218.78,218.82,6489.0
2022-04-04 12:10:00,218.84,218.84,218.37,218.54,8347.0,218.84,218.84,218.37,218.54,8347.0
2022-04-04 12:20:00,218.61,218.88,218.46,218.8,9175.0,218.61,218.88,218.46,218.8,9175.0
2022-04-04 12:30:00,218.74,219.71,218.67,219.4,24555.0,218.74,219.71,218.67,219.4,24555.0
2022-04-04 12:40:00,219.5,219.75,219.12,219.59,20060.0,219.5,219.75,219.12,219.59,20060.0
2022-04-04 12:50:00,219.81,220.27,219.76,220.22,10054.0,219.81,220.27,219.76,220.22,10054.0
2022-04-04 13:00:00,220.09,220.41,219.93,220.14,6230.0,220.09,220.41,219.93,220.14,6230.0
2022-04-04 13:10:00,220.14,220.28,219.83,220.28,8386.0,220.14,220.28,219.83,220.28,8386.0
2022-04-04 13:20:00,220.03,220.03,219.44,219.51,3122.0,220.03,220.03,219.44,219.51,3122.0
2022-04-04 13:30:00,219.55,219.55,219.12,219.42,5855.0,219.55,219.55,219.12,219.42,5855.0
2022-04-04 13:40:00,219.36,219.48,219.06,219.43,5519.0,219.36,219.48,219.06,219.43,5519.0
2022-04-04 13:50:00,219.59,219.64,219.42,219.57,3100.0,219.59,219.64,219.42,219.57,3100.0
2022-04-04 14:00:00,219.44,219.44,218.22,218.22,4254.0,219.44,219.44,218.22,218.22,4254.0
2022-04-04 14:10:00,218.28,218.81,218.27,218.71,18418.0,218.28,218.81,218.27,218.71,18418.0
2022-04-04 14:20:00,218.7,219.34,218.7,219.26,8435.0,218.7,219.34,218.7,219.26,8435.0
2022-04-04 14:30:00,219.25,219.57,219.22,219.53,6255.0,219.25,219.57,219.22,219.53,6255.0
2022-04-04 14:40:00,219.48,219.84,219.38,219.56,5286.0,219.48,219.84,219.38,219.56,5286.0
2022-04-04 14:50:00,219.72,219.72,219.41,219.48,5526.0,219.72,219.72,219.41,219.48,5526.0
2022-04-04 15:00:00,219.45,219.58,219.12,219.43,9481.0,219.45,219.58,219.12,219.43,9481.0
2022-04-04 15:10:00,219.43,219.43,218.74,218.87,11537.0,219.43,219.43,218.74,218.87,11537.0
2022-04-04 15:20:00,218.98,219.34,218.9,219.3,7094.0,218.98,219.34,218.9,219.3,7094.0
2022-04-04 15:30:00,219.26,219.37,219.07,219.2,12182.0,219.26,219.37,219.07,219.2,12182.0
2022-04-04 15:40:00,219.17,219.26,218.59,218.78,19492.0,219.17,219.26,218.59,218.78,19492.0
2022-04-04 15:50:00,218.79,219.18,218.39,218.73,47034.0,218.79,219.18,218.39,218.73,47034.0
2022-04-05 09:30:00,218.16,218.58,216.75,217.82,39016.0,218.16,218.58,216.75,217.82,39016.0
2022-04-05 09:40:00,217.5,217.55,216.72,217.13,19261.0,217.5,217.55,216.72,217.13,19261.0
2022-04-05 09:50:00,217.26,217.32,215.56,215.73,11806.0,217.26,217.32,215.56,215.73,11806.0
2022-04-05 10:00:00,215.8,216.61,214.65,214.74,12596.0,215.8,216.61,214.65,214.74,12596.0
2022-04-05 10:10:00,214.66,215.09,213.87,214.59,14667.0,214.66,215.09,213.87,214.59,14667.0
2022-04-05 10:20:00,214.47,214.95,214.2,214.52,15917.0,214.47,214.95,214.2,214.52,15917.0
2022-04-05 10:30:00,214.54,215.18,213.89,213.89,14479.0,214.54,215.18,213.89,213.89,14479.0
2022-04-05 10:40:00,213.94,213.94,212.88,213.85,29448.0,213.94,213.94,212.88,213.85,29448.0
2022-04-05 10:50:00,213.93,214.75,213.81,213.94,5807.0,213.93,214.75,213.81,213.94,5807.0
2022-04-05 11:00:00,213.66,213.92,213.18,213.51,9910.0,213.66,213.92,213.18,213.51,9910.0
2022-04-05 11:10:00,213.52,214.29,213.18,213.88,11671.0,213.52,214.29,213.18,213.88,11671.0
2022-04-05 11:20:00,214.14,214.26,213.68,214.0,9611.0,214.14,214.26,213.68,214.0,9611.0
2022-04-05 11:30:00,213.85,214.16,212.81,212.92,20856.0,213.85,214.16,212.81,212.92,20856.0
2022-04-05 11:40:00,212.73,212.96,212.6,212.84,8798.0,212.73,212.96,212.6,212.84,8798.0
2022-04-05 11:50:00,212.89,213.05,212.34,212.58,9245.0,212.89,213.05,212.34,212.58,9245.0
2022-04-05 12:00:00,212.56,212.87,212.38,212.73,13523.0,212.56,212.87,212.38,212.73,13523.0
2022-04-05 12:10:00,212.78,212.78,211.88,211.91,8531.0,212.78,212.78,211.88,211.91,8531.0
2022-04-05 12:20:00,211.91,211.97,211.52,211.88,11609.0,211.91,211.97,211.52,211.88,11609.0
2022-04-05 12:30:00,211.8,212.22,211.78,212.13,7285.0,211.8,212.22,211.78,212.13,7285.0
2022-04-05 12:40:00,212.15,212.28,211.71,212.07,6983.0,212.15,212.28,211.71,212.07,6983.0
2022-04-05 12:50:00,212.24,212.3,211.91,212.07,7804.0,212.24,212.3,211.91,212.07,7804.0
2022-04-05 13:00:00,212.14,212.57,212.02,212.56,8554.0,212.14,212.57,212.02,212.56,8554.0
2022-04-05 13:10:00,212.61,212.9,212.55,212.84,12580.0,212.61,212.9,212.55,212.84,12580.0
2022-04-05 13:20:00,212.73,213.07,212.68,212.95,6579.0,212.73,213.07,212.68,212.95,6579.0
2022-04-05 13:30:00,212.87,212.88,211.19,211.34,23441.0,212.87,212.88,211.19,211.34,23441.0
2022-04-05 13:40:00,211.19,211.3,210.68,210.85,17452.0,211.19,211.3,210.68,210.85,17452.0
2022-04-05 13:50:00,210.85,211.2,210.85,211.11,13566.0,210.85,211.2,210.85,211.11,13566.0
2022-04-05 14:00:00,211.17,211.32,210.98,211.17,9810.0,211.17,211.32,210.98,211.17,9810.0
2022-04-05 14:10:00,211.18,212.01,210.92,212.01,13168.0,211.18,212.01,210.92,212.01,13168.0
2022-04-05 14:20:00,212.05,212.17,211.75,211.8,14387.0,212.05,212.17,211.75,211.8,14387.0
2022-04-05 14:30:00,211.78,212.11,211.58,211.65,13408.0,211.78,212.11,211.58,211.65,13408.0
2022-04-05 14:40:00,211.59,212.67,211.56,212.42,21723.0,211.59,212.67,211.56,212.42,21723.0
2022-04-05 14:50:00,212.46,212.54,211.79,211.94,11610.0,212.46,212.54,211.79,211.94,11610.0
2022-04-05 15:00:00,211.95,212.14,211.24,211.28,7708.0,211.95,212.14,211.24,211.28,7708.0
2022-04-05 15:10:00,211.27,211.36,210.9,210.98,12743.0,211.27,211.36,210.9,210.98,12743.0
2022-04-05 15:20:00,210.96,211.38,210.88,211.28,16022.0,210.96,211.38,210.88,211.28,16022.0
2022-04-05 15:30:00,211.28,211.31,210.85,211.08,20747.0,211.28,211.31,210.85,211.08,20747.0
2022-04-05 15:40:00,211.15,211.85,211.04,211.14,33498.0,211.15,211.85,211.04,211.14,33498.0
2022-04-05 15:50:00,210.86,211.85,210.81,211.55,90248.0,210.86,211.85,210.81,211.55,90248.0
2022-04-06 09:30:00,207.23,208.98,205.01,205.34,37768.0,207.23,208.98,205.01,205.34,37768.0
2022-04-06 09:40:00,206.05,206.23,204.04,204.07,21435.0,206.05,206.23,204.04,204.07,21435.0
2022-04-06 09:50:00,203.6,204.59,203.02,203.89,36999.0,203.6,204.59,203.02,203.89,36999.0
2022-04-06 10:00:00,203.89,204.42,203.45,203.89,25831.0,203.89,204.42,203.45,203.89,25831.0
2022-04-06 10:10:00,203.88,204.74,203.36,204.43,35278.0,203.88,204.74,203.36,204.43,35278.0
2022-04-06 10:20:00,204.31,204.43,202.79,203.25,14842.0,204.31,204.43,202.79,203.25,14842.0
2022-04-06 10:30:00,203.29,203.75,203.07,203.68,15999.0,203.29,203.75,203.07,203.68,15999.0
2022-04-06 10:40:00,203.54,204.67,203.25,203.98,16124.0,203.54,204.67,203.25,203.98,16124.0
2022-04-06 10:50:00,203.98,204.85,203.81,204.49,14588.0,203.98,204.85,203.81,204.49,14588.0
2022-04-06 11:00:00,204.3,204.96,204.17,204.62,14542.0,204.3,204.96,204.17,204.62,14542.0
2022-04-06 11:10:00,204.68,205.44,204.64,204.97,22604.0,204.68,205.44,204.64,204.97,22604.0
2022-04-06 11:20:00,205.04,206.14,205.04,205.88,13697.0,205.04,206.14,205.04,205.88,13697.0
2022-04-06 11:30:00,205.83,206.07,205.55,206.07,10146.0,205.83,206.07,205.55,206.07,10146.0
2022-04-06 11:40:00,206.12,207.2,206.11,207.14,17562.0,206.12,207.2,206.11,207.14,17562.0
2022-04-06 11:50:00,207.04,207.39,206.33,206.59,58292.0,207.04,207.39,206.33,206.59,58292.0
2022-04-06 12:00:00,206.58,206.82,205.73,205.73,30933.0,206.58,206.82,205.73,205.73,30933.0
2022-04-06 12:10:00,205.83,205.86,204.38,204.5,26510.0,205.83,205.86,204.38,204.5,26510.0
2022-04-06 12:20:00,204.39,204.39,203.86,203.98,25472.0,204.39,204.39,203.86,203.98,25472.0
2022-04-06 12:30:00,203.95,204.21,203.1,203.15,30519.0,203.95,204.21,203.1,203.15,30519.0
2022-04-06 12:40:00,203.2,203.92,203.16,203.63,19101.0,203.2,203.92,203.16,203.63,19101.0
2022-04-06 12:50:00,203.66,203.8,203.45,203.5,20236.0,203.66,203.8,203.45,203.5,20236.0
2022-04-06 13:00:00,203.51,203.58,203.06,203.4,22981.0,203.51,203.58,203.06,203.4,22981.0
2022-04-06 13:10:00,203.5,203.87,203.28,203.86,31176.0,203.5,203.87,203.28,203.86,31176.0
2022-04-06 13:20:00,203.78,204.11,203.59,203.88,27359.0,203.78,204.11,203.59,203.88,27359.0
2022-04-06 13:30:00,203.95,204.16,203.69,204.16,15837.0,203.95,204.16,203.69,204.16,15837.0
2022-04-06 13:40:00,204.28,204.59,203.97,204.53,33828.0,204.28,204.59,203.97,204.53,33828.0
2022-04-06 13:50:00,204.49,204.88,204.04,204.05,19938.0,204.49,204.88,204.04,204.05,19938.0
2022-04-06 14:00:00,203.89,206.13,203.58,203.89,24661.0,203.89,206.13,203.58,203.89,24661.0
2022-04-06 14:10:00,203.63,203.84,202.67,202.7,9198.0,203.63,203.84,202.67,202.7,9198.0
2022-04-06 14:20:00,202.71,203.84,202.58,202.97,36487.0,202.71,203.84,202.58,202.97,36487.0
2022-04-06 14:30:00,202.94,204.99,202.75,204.07,15750.0,202.94,204.99,202.75,204.07,15750.0
2022-04-06 14:40:00,203.93,204.62,203.47,203.66,28930.0,203.93,204.62,203.47,203.66,28930.0
2022-04-06 14:50:00,203.96,205.5,203.84,205.48,15616.0,203.96,205.5,203.84,205.48,15616.0
2022-04-06 15:00:00,205.48,206.17,204.89,205.09,16622.0,205.48,206.17,204.89,205.09,16622.0
2022-04-06 15:10:00,205.15,205.46,204.41,204.44,17918.0,205.15,205.46,204.41,204.44,17918.0
2022-04-06 15:20:00,204.46,204.48,203.49,203.67,11790.0,204.46,204.48,203.49,203.67,11790.0
2022-04-06 15:30:00,203.47,204.33,203.29,204.32,19802.0,203.47,204.33,203.29,204.32,19802.0
2022-04-06 15:40:00,204.28,205.11,204.17,204.8,30361.0,204.28,205.11,204.17,204.8,30361.0
2022-04-06 15:50:00,204.86,205.14,203.8,203.83,155833.0,204.86,205.14,203.8,203.83,155833.0
2022-04-07 09:30:00,202.43,205.82,202.43,205.03,25138.0,202.43,205.82,202.43,205.03,25138.0
2022-04-07 09:40:00,204.71,205.6,204.11,204.17,33781.0,204.71,205.6,204.11,204.17,33781.0
2022-04-07 09:50:00,204.27,206.47,204.21,205.85,11846.0,204.27,206.47,204.21,205.85,11846.0
2022-04-07 10:00:00,205.95,206.86,204.72,204.88,19794.0,205.95,206.86,204.72,204.88,19794.0
2022-04-07 10:10:00,204.72,205.76,204.11,204.12,11223.0,204.72,205.76,204.11,204.12,11223.0
2022-04-07 10:20:00,204.11,205.82,203.88,205.67,9061.0,204.11,205.82,203.88,205.67,9061.0
2022-04-07 10:30:00,205.86,206.35,204.66,204.68,13049.0,205.86,206.35,204.66,204.68,13049.0
2022-04-07 10:40:00,204.5,204.5,203.45,203.73,20178.0,204.5,204.5,203.45,203.73,20178.0
2022-04-07 10:50:00,204.36,205.1,204.27,204.72,10274.0,204.36,205.1,204.27,204.72,10274.0
2022-04-07 11:00:00,204.8,205.68,204.8,204.86,16523.0,204.8,205.68,204.8,204.86,16523.0
2022-04-07 11:10:00,204.93,204.97,204.05,204.27,10588.0,204.93,204.97,204.05,204.27,10588.0
2022-04-07 11:20:00,204.19,204.86,204.0,204.1,28484.0,204.19,204.86,204.0,204.1,28484.0
2022-04-07 11:30:00,203.96,203.96,203.29,203.85,19905.0,203.96,203.96,203.29,203.85,19905.0
2022-04-07 11:40:00,203.66,203.8,203.16,203.2,12794.0,203.66,203.8,203.16,203.2,12794.0
2022-04-07 11:50:00,203.25,203.44,202.53,202.91,10977.0,203.25,203.44,202.53,202.91,10977.0
2022-04-07 12:00:00,202.9,203.11,202.67,203.11,10806.0,202.9,203.11,202.67,203.11,10806.0
2022-04-07 12:10:00,203.14,203.48,202.92,203.12,12222.0,203.14,203.48,202.92,203.12,12222.0
2022-04-07 12:20:00,203.09,203.52,202.75,203.06,12438.0,203.09,203.52,202.75,203.06,12438.0
2022-04-07 12:30:00,202.94,203.11,202.66,202.7,12206.0,202.94,203.11,202.66,202.7,12206.0
2022-04-07 12:40:00,202.7,202.83,201.52,201.56,39817.0,202.7,202.83,201.52,201.56,39817.0
2022-04-07 12:50:00,201.61,202.5,201.58,202.4,10287.0,201.61,202.5,201.58,202.4,10287.0
2022-04-07 13:00:00,202.44,203.2,202.26,203.2,30395.0,202.44,203.2,202.26,203.2,30395.0
2022-04-07 13:10:00,203.28,203.71,203.05,203.38,8901.0,203.28,203.71,203.05,203.38,8901.0
2022-04-07 13:20:00,203.47,204.36,203.43,204.21,5305.0,203.47,204.36,203.43,204.21,5305.0
2022-04-07 13:30:00,204.14,204.5,203.94,204.01,9211.0,204.14,204.5,203.94,204.01,9211.0
2022-04-07 13:40:00,203.9,204.12,203.21,203.21,13025.0,203.9,204.12,203.21,203.21,13025.0
2022-04-07 13:50:00,203.25,204.1,203.25,203.9,22573.0,203.25,204.1,203.25,203.9,22573.0
2022-04-07 14:00:00,204.0,204.63,203.59,204.63,12165.0,204.0,204.63,203.59,204.63,12165.0
2022-04-07 14:10:00,204.56,204.64,203.93,203.93,6104.0,204.56,204.64,203.93,203.93,6104.0
2022-04-07 14:20:00,203.96,205.03,203.87,204.04,6425.0,203.96,205.03,203.87,204.04,6425.0
2022-04-07 14:30:00,204.37,204.37,203.79,203.92,32112.0,204.37,204.37,203.79,203.92,32112.0
2022-04-07 14:40:00,203.84,204.25,203.59,204.07,6890.0,203.84,204.25,203.59,204.07,6890.0
2022-04-07 14:50:00,204.0,205.14,203.89,205.06,14945.0,204.0,205.14,203.89,205.06,14945.0
2022-04-07 15:00:00,204.9,206.31,204.84,206.09,20094.0,204.9,206.31,204.84,206.09,20094.0
2022-04-07 15:10:00,206.01,206.62,205.89,205.89,8797.0,206.01,206.62,205.89,205.89,8797.0
2022-04-07 15:20:00,205.87,205.96,205.21,205.28,21757.0,205.87,205.96,205.21,205.28,21757.0
2022-04-07 15:30:00,205.24,206.0,205.24,206.0,28848.0,205.24,206.0,205.24,206.0,28848.0
2022-04-07 15:40:00,205.99,206.13,205.33,205.39,16742.0,205.99,206.13,205.33,205.39,16742.0
2022-04-07 15:50:00,205.31,205.64,204.61,204.7,82074.0,205.31,205.64,204.61,204.7,82074.0
2022-04-08 09:30:00,202.41,202.41,199.6,200.08,61342.0,202.41,202.41,199.6,200.08,61342.0
2022-04-08 09:40:00,200.3,200.68,199.19,199.51,64599.0,200.3,200.68,199.19,199.51,64599.0
2022-04-08 09:50:00,199.45,199.47,198.2,198.52,12550.0,199.45,199.47,198.2,198.52,12550.0
2022-04-08 10:00:00,198.58,201.21,198.48,201.08,26093.0,198.58,201.21,198.48,201.08,26093.0
2022-04-08 10:10:00,201.01,202.65,200.77,202.55,16550.0,201.01,202.65,200.77,202.55,16550.0
2022-04-08 10:20:00,202.69,204.39,202.58,203.87,15692.0,202.69,204.39,202.58,203.87,15692.0
2022-04-08 10:30:00,203.84,204.36,203.7,203.86,27327.0,203.84,204.36,203.7,203.86,27327.0
2022-04-08 10:40:00,203.89,204.14,202.73,202.81,17643.0,203.89,204.14,202.73,202.81,17643.0
2022-04-08 10:50:00,202.93,204.98,202.85,204.98,16167.0,202.93,204.98,202.85,204.98,16167.0
2022-04-08 11:00:00,205.17,205.47,204.54,204.55,8677.0,205.17,205.47,204.54,204.55,8677.0
2022-04-08 11:10:00,204.62,204.77,203.67,204.12,7958.0,204.62,204.77,203.67,204.12,7958.0
2022-04-08 11:20:00,204.1,204.1,203.56,203.95,7778.0,204.1,204.1,203.56,203.95,7778.0
2022-04-08 11:30:00,203.97,204.47,203.36,203.56,10775.0,203.97,204.47,203.36,203.56,10775.0
2022-04-08 11:40:00,203.87,204.78,203.82,204.64,6920.0,203.87,204.78,203.82,204.64,6920.0
2022-04-08 11:50:00,204.46,204.59,204.08,204.36,7539.0,204.46,204.59,204.08,204.36,7539.0
2022-04-08 12:00:00,204.39,204.76,203.68,203.78,11266.0,204.39,204.76,203.68,203.78,11266.0
2022-04-08 12:10:00,203.7,204.38,203.46,204.19,12314.0,203.7,204.38,203.46,204.19,12314.0
2022-04-08 12:20:00,204.24,204.77,204.09,204.63,34651.0,204.24,204.77,204.09,204.63,34651.0
2022-04-08 12:30:00,204.53,204.53,203.34,203.83,49179.0,204.53,204.53,203.34,203.83,49179.0
2022-04-08 12:40:00,203.83,204.12,203.51,203.68,7879.0,203.83,204.12,203.51,203.68,7879.0
2022-04-08 12:50:00,203.67,204.02,203.49,203.88,10523.0,203.67,204.02,203.49,203.88,10523.0
2022-04-08 13:00:00,203.84,203.84,203.32,203.62,7199.0,203.84,203.84,203.32,203.62,7199.0
2022-04-08 13:10:00,203.31,203.31,202.71,203.0,9976.0,203.31,203.31,202.71,203.0,9976.0
2022-04-08 13:20:00,202.98,203.28,202.67,202.81,25112.0,202.98,203.28,202.67,202.81,25112.0
2022-04-08 13:30:00,202.7,203.2,202.4,203.2,5316.0,202.7,203.2,202.4,203.2,5316.0
2022-04-08 13:40:00,203.11,203.66,203.03,203.05,13942.0,203.11,203.66,203.03,203.05,13942.0
2022-04-08 13:50:00,203.02,203.35,203.02,203.31,4028.0,203.02,203.35,203.02,203.31,4028.0
2022-04-08 14:00:00,203.22,203.52,202.84,203.28,7065.0,203.22,203.52,202.84,203.28,7065.0
2022-04-08 14:10:00,203.33,203.56,203.27,203.27,14694.0,203.33,203.56,203.27,203.27,14694.0
2022-04-08 14:20:00,203.35,203.49,202.23,202.37,20731.0,203.35,203.49,202.23,202.37,20731.0
2022-04-08 14:30:00,202.34,202.6,202.02,202.34,7019.0,202.34,202.6,202.02,202.34,7019.0
2022-04-08 14:40:00,202.41,202.69,202.12,202.69,8595.0,202.41,202.69,202.12,202.69,8595.0
2022-04-08 14:50:00,202.53,203.1,202.37,202.65,10454.0,202.53,203.1,202.37,202.65,10454.0
2022-04-08 15:00:00,202.67,202.83,202.22,202.42,13172.0,202.67,202.83,202.22,202.42,13172.0
2022-04-08 15:10:00,202.52,203.59,202.45,203.45,7190.0,202.52,203.59,202.45,203.45,7190.0
2022-04-08 15:20:00,202.91,203.14,202.72,203.05,11757.0,202.91,203.14,202.72,203.05,11757.0
2022-04-08 15:30:00,203.09,203.43,202.73,202.83,15142.0,203.09,203.43,202.73,202.83,15142.0
2022-04-08 15:40:00,202.86,203.51,202.63,202.71,30200.0,202.86,203.51,202.63,202.71,30200.0
2022-04-08 15:50:00,202.76,202.94,201.68,202.27,72498.0,202.76,202.94,201.68,202.27,72498.0
2022-04-11 09:30:00,198.41,200.7,197.65,198.2,35590.0,198.41,200.7,197.65,198.2,35590.0
2022-04-11 09:40:00,198.01,201.73,197.88,201.38,25564.0,198.01,201.73,197.88,201.38,25564.0
2022-04-11 09:50:00,201.3,201.91,200.52,200.83,25664.0,201.3,201.91,200.52,200.83,25664.0
2022-04-11 10:00:00,200.79,202.05,200.52,201.73,17246.0,200.79,202.05,200.52,201.73,17246.0
2022-04-11 10:10:00,201.73,202.09,200.13,200.14,13327.0,201.73,202.09,200.13,200.14,13327.0
2022-04-11 10:20:00,200.28,200.63,199.4,199.62,33589.0,200.28,200.63,199.4,199.62,33589.0
2022-04-11 10:30:00,199.54,200.97,199.52,200.29,27806.0,199.54,200.97,199.52,200.29,27806.0
2022-04-11 10:40:00,200.19,200.29,198.99,198.99,15907.0,200.19,200.29,198.99,198.99,15907.0
2022-04-11 10:50:00,199.17,199.81,198.88,198.92,109024.0,199.17,199.81,198.88,198.92,109024.0
2022-04-11 11:00:00,198.86,199.01,197.84,197.96,35544.0,198.86,199.01,197.84,197.96,35544.0
2022-04-11 11:10:00,198.05,198.9,198.0,198.64,12821.0,198.05,198.9,198.0,198.64,12821.0
2022-04-11 11:20:00,198.75,199.32,198.46,199.19,12377.0,198.75,199.32,198.46,199.19,12377.0
2022-04-11 11:30:00,199.25,200.01,199.25,199.84,9962.0,199.25,200.01,199.25,199.84,9962.0
2022-04-11 11:40:00,199.82,200.22,199.57,199.57,8475.0,199.82,200.22,199.57,199.57,8475.0
2022-04-11 11:50:00,199.41,200.46,199.41,200.18,7113.0,199.41,200.46,199.41,200.18,7113.0
2022-04-11 12:00:00,200.05,200.28,199.63,199.68,5459.0,200.05,200.28,199.63,199.68,5459.0
2022-04-11 12:10:00,199.8,199.92,199.38,199.74,4592.0,199.8,199.92,199.38,199.74,4592.0
2022-04-11 12:20:00,199.8,199.86,199.05,199.28,7453.0,199.8,199.86,199.05,199.28,7453.0
2022-04-11 12:30:00,199.28,199.53,199.12,199.53,3962.0,199.28,199.53,199.12,199.53,3962.0
2022-04-11 12:40:00,199.45,199.99,199.39,199.57,8034.0,199.45,199.99,199.39,199.57,8034.0
2022-04-11 12:50:00,199.55,200.19,199.52,200.02,9576.0,199.55,200.19,199.52,200.02,9576.0
2022-04-11 13:00:00,200.18,200.75,200.18,200.5,6164.0,200.18,200.75,200.18,200.5,6164.0
2022-04-11 13:10:00,200.45,200.88,200.24,200.4,11059.0,200.45,200.88,200.24,200.4,11059.0
2022-04-11 13:20:00,200.43,200.68,200.23,200.6,8261.0,200.43,200.68,200.23,200.6,8261.0
2022-04-11 13:30:00,200.72,201.09,200.49,200.66,9868.0,200.72,201.09,200.49,200.66,9868.0
2022-04-11 13:40:00,200.64,200.91,200.22,200.28,5200.0,200.64,200.91,200.22,200.28,5200.0
2022-04-11 13:50:00,200.13,200.53,200.05,200.53,7459.0,200.13,200.53,200.05,200.53,7459.0
2022-04-11 14:00:00,200.49,200.98,200.09,200.98,6900.0,200.49,200.98,200.09,200.98,6900.0
2022-04-11 14:10:00,200.87,200.98,199.94,199.99,4700.0,200.87,200.98,199.94,199.99,4700.0
2022-04-11 14:20:00,199.94,200.43,199.92,200.34,6565.0,199.94,200.43,199.92,200.34,6565.0
2022-04-11 14:30:00,200.2,200.5,199.85,200.16,6984.0,200.2,200.5,199.85,200.16,6984.0
2022-04-11 14:40:00,200.24,200.65,199.98,200.65,4924.0,200.24,200.65,199.98,200.65,4924.0
2022-04-11 14:50:00,200.68,200.88,200.41,200.53,8029.0,200.68,200.88,200.41,200.53,8029.0
2022-04-11 15:00:00,200.59,200.79,200.03,200.46,11353.0,200.59,200.79,200.03,200.46,11353.0
2022-04-11 15:10:00,200.4,200.48,200.0,200.23,8963.0,200.4,200.48,200.0,200.23,8963.0
2022-04-11 15:20:00,200.25,200.43,199.91,200.07,16726.0,200.25,200.43,199.91,200.07,16726.0
2022-04-11 15:30:00,200.09,200.13,199.61,199.75,11647.0,200.09,200.13,199.61,199.75,11647.0
2022-04-11 15:40:00,199.73,199.85,199.18,199.31,18864.0,199.73,199.85,199.18,199.31,18864.0
2022-04-11 15:50:00,199.15,199.47,198.65,199.03,97029.0,199.15,199.47,198.65,199.03,97029.0
2022-04-12 09:30:00,203.57,205.87,202.46,202.97,47490.0,203.57,205.87,202.46,202.97,47490.0
2022-04-12 09:40:00,203.16,204.36,202.52,204.06,19555.0,203.16,204.36,202.52,204.06,19555.0
2022-04-12 09:50:00,204.18,205.32,204.17,205.1,9105.0,204.18,205.32,204.17,205.1,9105.0
2022-04-12 10:00:00,205.53,206.23,204.81,205.58,11676.0,205.53,206.23,204.81,205.58,11676.0
2022-04-12 10:10:00,205.62,206.1,204.43,204.45,11944.0,205.62,206.1,204.43,204.45,11944.0
2022-04-12 10:20:00,204.24,204.5,202.89,202.89,7380.0,204.24,204.5,202.89,202.89,7380.0
2022-04-12 10:30:00,202.9,203.0,201.09,201.37,9336.0,202.9,203.0,201.09,201.37,9336.0
2022-04-12 10:40:00,201.41,201.51,200.03,200.31,15926.0,201.41,201.51,200.03,200.31,15926.0
2022-04-12 10:50:00,200.21,201.0,199.89,200.9,5147.0,200.21,201.0,199.89,200.9,5147.0
2022-04-12 11:00:00,200.91,201.83,200.7,200.94,6269.0,200.91,201.83,200.7,200.94,6269.0
2022-04-12 11:10:00,201.2,201.92,201.2,201.86,6328.0,201.2,201.92,201.2,201.86,6328.0
2022-04-12 11:20:00,201.82,202.07,201.53,201.98,15567.0,201.82,202.07,201.53,201.98,15567.0
2022-04-12 11:30:00,201.85,202.32,201.46,201.77,12387.0,201.85,202.32,201.46,201.77,12387.0
2022-04-12 11:40:00,201.78,201.94,201.0,201.12,11159.0,201.78,201.94,201.0,201.12,11159.0
2022-04-12 11:50:00,201.08,201.36,200.73,200.74,7879.0,201.08,201.36,200.73,200.74,7879.0
2022-04-12 12:00:00,200.66,200.66,199.64,199.88,28882.0,200.66,200.66,199.64,199.88,28882.0
2022-04-12 12:10:00,199.79,200.33,199.52,200.13,10546.0,199.79,200.33,199.52,200.13,10546.0
2022-04-12 12:20:00,200.05,200.1,199.06,199.17,9765.0,200.05,200.1,199.06,199.17,9765.0
2022-04-12 12:30:00,199.2,199.66,199.16,199.42,3773.0,199.2,199.66,199.16,199.42,3773.0
2022-04-12 12:40:00,199.43,199.72,199.24,199.52,4022.0,199.43,199.72,199.24,199.52,4022.0
2022-04-12 12:50:00,199.79,200.07,199.51,199.51,4815.0,199.79,200.07,199.51,199.51,4815.0
2022-04-12 13:00:00,199.67,199.8,198.74,199.04,12080.0,199.67,199.8,198.74,199.04,12080.0
2022-04-12 13:10:00,199.1,199.91,198.81,199.18,17376.0,199.1,199.91,198.81,199.18,17376.0
2022-04-12 13:20:00,199.19,199.64,198.46,198.49,19604.0,199.19,199.64,198.46,198.49,19604.0
2022-04-12 13:30:00,198.53,199.05,198.46,198.52,12081.0,198.53,199.05,198.46,198.52,12081.0
2022-04-12 13:40:00,198.54,198.76,198.31,198.47,21501.0,198.54,198.76,198.31,198.47,21501.0
2022-04-12 13:50:00,198.43,198.43,197.59,197.6,16878.0,198.43,198.43,197.59,197.6,16878.0
2022-04-12 14:00:00,197.54,197.96,197.36,197.5,12503.0,197.54,197.96,197.36,197.5,12503.0
2022-04-12 14:10:00,197.44,197.47,196.37,196.38,9838.0,197.44,197.47,196.37,196.38,9838.0
2022-04-12 14:20:00,196.56,196.78,196.32,196.52,6525.0,196.56,196.78,196.32,196.52,6525.0
2022-04-12 14:30:00,196.59,197.02,196.19,196.67,11352.0,196.59,197.02,196.19,196.67,11352.0
2022-04-12 14:40:00,196.43,197.06,196.43,196.9,12476.0,196.43,197.06,196.43,196.9,12476.0
2022-04-12 14:50:00,196.83,197.13,196.52,196.63,17069.0,196.83,197.13,196.52,196.63,17069.0
2022-04-12 15:00:00,196.61,196.84,195.61,195.61,49009.0,196.61,196.84,195.61,195.61,49009.0
2022-04-12 15:10:00,195.65,196.11,195.59,195.99,8461.0,195.65,196.11,195.59,195.99,8461.0
2022-04-12 15:20:00,196.05,196.41,195.43,195.59,34721.0,196.05,196.41,195.43,195.59,34721.0
2022-04-12 15:30:00,195.57,196.49,195.24,196.49,21716.0,195.57,196.49,195.24,196.49,21716.0
2022-04-12 15:40:00,196.43,196.74,196.04,196.5,19898.0,196.43,196.74,196.04,196.5,19898.0
2022-04-12 15:50:00,196.41,196.69,196.02,196.09,52607.0,196.41,196.69,196.02,196.09,52607.0
2022-04-13 09:30:00,196.1,197.98,195.34,197.87,44033.0,196.1,197.98,195.34,197.87,44033.0
2022-04-13 09:40:00,197.63,199.39,197.05,198.75,10962.0,197.63,199.39,197.05,198.75,10962.0
2022-04-13 09:50:00,198.64,199.24,198.01,198.59,9802.0,198.64,199.24,198.01,198.59,9802.0
2022-04-13 10:00:00,198.41,198.87,197.79,198.12,7631.0,198.41,198.87,197.79,198.12,7631.0
2022-04-13 10:10:00,197.46,199.33,197.43,199.14,7685.0,197.46,199.33,197.43,199.14,7685.0
2022-04-13 10:20:00,199.01,199.39,198.83,199.32,21531.0,199.01,199.39,198.83,199.32,21531.0
2022-04-13 10:30:00,199.33,200.31,199.14,199.22,9693.0,199.33,200.31,199.14,199.22,9693.0
2022-04-13 10:40:00,199.08,199.9,199.0,199.36,14322.0,199.08,199.9,199.0,199.36,14322.0
2022-04-13 10:50:00,199.3,199.75,198.97,199.16,11004.0,199.3,199.75,198.97,199.16,11004.0
2022-04-13 11:00:00,199.07,200.43,199.07,200.04,11100.0,199.07,200.43,199.07,200.04,11100.0
2022-04-13 11:10:00,199.95,200.96,199.95,200.6,6916.0,199.95,200.96,199.95,200.6,6916.0
2022-04-13 11:20:00,200.71,201.73,200.55,201.23,13155.0,200.71,201.73,200.55,201.23,13155.0
2022-04-13 11:30:00,201.28,201.59,201.04,201.13,7985.0,201.28,201.59,201.04,201.13,7985.0
2022-04-13 11:40:00,201.25,201.3,200.64,200.68,6138.0,201.25,201.3,200.64,200.68,6138.0
2022-04-13 11:50:00,200.7,200.87,200.56,200.72,6210.0,200.7,200.87,200.56,200.72,6210.0
2022-04-13 12:00:00,200.77,200.85,200.34,200.68,6237.0,200.77,200.85,200.34,200.68,6237.0
2022-04-13 12:10:00,200.77,200.84,200.2,200.76,6426.0,200.77,200.84,200.2,200.76,6426.0
2022-04-13 12:20:00,200.74,200.99,200.47,200.59,6872.0,200.74,200.99,200.47,200.59,6872.0
2022-04-13 12:30:00,200.6,201.09,200.55,200.91,7985.0,200.6,201.09,200.55,200.91,7985.0
2022-04-13 12:40:00,200.93,201.15,200.85,201.05,6227.0,200.93,201.15,200.85,201.05,6227.0
2022-04-13 12:50:00,201.13,201.21,200.79,200.79,7560.0,201.13,201.21,200.79,200.79,7560.0
2022-04-13 13:00:00,200.79,201.23,200.65,200.87,6381.0,200.79,201.23,200.65,200.87,6381.0
2022-04-13 13:10:00,200.78,201.21,200.39,200.39,13033.0,200.78,201.21,200.39,200.39,13033.0
2022-04-13 13:20:00,200.44,200.87,200.25,200.7,4885.0,200.44,200.87,200.25,200.7,4885.0
2022-04-13 13:30:00,200.6,200.7,200.04,200.24,8545.0,200.6,200.7,200.04,200.24,8545.0
2022-04-13 13:40:00,200.31,200.39,199.91,200.1,8033.0,200.31,200.39,199.91,200.1,8033.0
2022-04-13 13:50:00,200.12,200.26,199.86,200.26,11824.0,200.12,200.26,199.86,200.26,11824.0
2022-04-13 14:00:00,200.38,200.63,200.31,200.61,10042.0,200.38,200.63,200.31,200.61,10042.0
2022-04-13 14:10:00,200.59,200.69,200.3,200.6,5675.0,200.59,200.69,200.3,200.6,5675.0
2022-04-13 14:20:00,200.7,200.94,200.6,200.78,17416.0,200.7,200.94,200.6,200.78,17416.0
2022-04-13 14:30:00,200.79,200.96,200.57,200.75,6286.0,200.79,200.96,200.57,200.75,6286.0
2022-04-13 14:40:00,200.83,201.29,200.78,201.18,9273.0,200.83,201.29,200.78,201.18,9273.0
2022-04-13 14:50:00,201.29,201.51,201.05,201.37,7778.0,201.29,201.51,201.05,201.37,7778.0
2022-04-13 15:00:00,201.38,201.85,201.11,201.71,11990.0,201.38,201.85,201.11,201.71,11990.0
2022-04-13 15:10:00,201.63,201.87,201.35,201.83,8361.0,201.63,201.87,201.35,201.83,8361.0
2022-04-13 15:20:00,201.74,201.87,201.51,201.76,13548.0,201.74,201.87,201.51,201.76,13548.0
2022-04-13 15:30:00,201.73,202.19,201.68,201.98,39721.0,201.73,202.19,201.68,201.98,39721.0
2022-04-13 15:40:00,201.93,202.05,201.58,201.77,31692.0,201.93,202.05,201.58,201.77,31692.0
2022-04-13 15:50:00,201.88,201.88,201.53,201.74,103117.0,201.88,201.88,201.53,201.74,103117.0
2022-04-14 09:30:00,202.97,203.17,201.05,201.72,63728.0,202.97,203.17,201.05,201.72,63728.0
2022-04-14 09:40:00,201.79,201.79,200.26,200.5,10171.0,201.79,201.79,200.26,200.5,10171.0
2022-04-14 09:50:00,200.56,200.91,200.22,200.56,9490.0,200.56,200.91,200.22,200.56,9490.0
2022-04-14 10:00:00,200.74,201.58,199.15,199.23,10214.0,200.74,201.58,199.15,199.23,10214.0
2022-04-14 10:10:00,199.29,200.23,199.29,199.69,6965.0,199.29,200.23,199.29,199.69,6965.0
2022-04-14 10:20:00,199.61,199.84,198.92,199.25,14570.0,199.61,199.84,198.92,199.25,14570.0
2022-04-14 10:30:00,199.25,199.44,198.74,198.96,20653.0,199.25,199.44,198.74,198.96,20653.0
2022-04-14 10:40:00,198.97,199.15,198.48,198.48,9994.0,198.97,199.15,198.48,198.48,9994.0
2022-04-14 10:50:00,198.48,198.71,198.12,198.56,11820.0,198.48,198.71,198.12,198.56,11820.0
2022-04-14 11:00:00,198.43,199.4,198.37,198.73,4183.0,198.43,199.4,198.37,198.73,4183.0
2022-04-14 11:10:00,198.77,199.2,198.5,198.75,4416.0,198.77,199.2,198.5,198.75,4416.0
2022-04-14 11:20:00,198.76,199.37,198.76,199.32,4046.0,198.76,199.37,198.76,199.32,4046.0
2022-04-14 11:30:00,199.35,199.42,198.62,198.67,4455.0,199.35,199.42,198.62,198.67,4455.0
2022-04-14 11:40:00,198.63,198.78,198.33,198.77,12388.0,198.63,198.78,198.33,198.77,12388.0
2022-04-14 11:50:00,198.76,198.81,198.64,198.65,3620.0,198.76,198.81,198.64,198.65,3620.0
2022-04-14 12:00:00,198.48,198.76,198.06,198.3,18609.0,198.48,198.76,198.06,198.3,18609.0
2022-04-14 12:10:00,198.35,198.35,197.8,198.12,5598.0,198.35,198.35,197.8,198.12,5598.0
2022-04-14 12:20:00,198.14,198.3,197.77,197.9,5797.0,198.14,198.3,197.77,197.9,5797.0
2022-04-14 12:30:00,197.93,198.06,197.86,197.86,1510.0,197.93,198.06,197.86,197.86,1510.0
2022-04-14 12:40:00,197.77,197.86,197.51,197.71,12499.0,197.77,197.86,197.51,197.71,12499.0
2022-04-14 12:50:00,197.57,197.81,197.41,197.78,5738.0,197.57,197.81,197.41,197.78,5738.0
2022-04-14 13:00:00,197.76,197.92,197.62,197.78,5522.0,197.76,197.92,197.62,197.78,5522.0
2022-04-14 13:10:00,197.69,197.86,197.43,197.66,3112.0,197.69,197.86,197.43,197.66,3112.0
2022-04-14 13:20:00,197.71,197.99,197.57,197.91,7318.0,197.71,197.99,197.57,197.91,7318.0
2022-04-14 13:30:00,197.98,198.18,197.88,198.13,4002.0,197.98,198.18,197.88,198.13,4002.0
2022-04-14 13:40:00,198.14,198.33,198.1,198.17,7548.0,198.14,198.33,198.1,198.17,7548.0
2022-04-14 13:50:00,198.13,198.28,197.62,197.9,21095.0,198.13,198.28,197.62,197.9,21095.0
2022-04-14 14:00:00,198.02,198.49,197.82,198.29,14564.0,198.02,198.49,197.82,198.29,14564.0
2022-04-14 14:10:00,198.27,198.67,198.21,198.35,6548.0,198.27,198.67,198.21,198.35,6548.0
2022-04-14 14:20:00,198.33,198.33,198.0,198.26,5986.0,198.33,198.33,198.0,198.26,5986.0
2022-04-14 14:30:00,198.27,198.27,197.68,197.76,16689.0,198.27,198.27,197.68,197.76,16689.0
2022-04-14 14:40:00,197.75,198.02,197.6,197.6,12263.0,197.75,198.02,197.6,197.6,12263.0
2022-04-14 14:50:00,197.66,197.66,197.15,197.31,11219.0,197.66,197.66,197.15,197.31,11219.0
2022-04-14 15:00:00,197.28,197.57,197.07,197.07,8677.0,197.28,197.57,197.07,197.07,8677.0
2022-04-14 15:10:00,197.0,197.74,197.0,197.43,9953.0,197.0,197.74,197.0,197.43,9953.0
2022-04-14 15:20:00,197.57,197.68,197.15,197.2,11260.0,197.57,197.68,197.15,197.2,11260.0
2022-04-14 15:30:00,197.23,197.23,196.57,196.71,15910.0,197.23,197.23,196.57,196.71,15910.0
2022-04-14 15:40:00,196.68,197.1,196.55,196.89,11853.0,196.68,197.1,196.55,196.89,11853.0
2022-04-14 15:50:00,196.83,196.94,196.22,196.75,85404.0,196.83,196.94,196.22,196.75,85404.0
2022-04-18 09:30:00,195.09,196.35,194.87,194.87,26314.0,195.09,196.35,194.87,194.87,26314.0
2022-04-18 09:40:00,194.87,194.87,193.69,194.47,12025.0,194.87,194.87,193.69,194.47,12025.0
2022-04-18 09:50:00,194.44,195.34,193.64,195.3,29030.0,194.44,195.34,193.64,195.3,29030.0
2022-04-18 10:00:00,195.29,196.8,194.98,195.91,7425.0,195.29,196.8,194.98,195.91,7425.0
2022-04-18 10:10:00,195.75,197.12,195.75,196.81,7523.0,195.75,197.12,195.75,196.81,7523.0
2022-04-18 10:20:00,196.92,197.73,196.31,196.68,8152.0,196.92,197.73,196.31,196.68,8152.0
2022-04-18 10:30:00,196.52,196.59,195.64,196.21,7535.0,196.52,196.59,195.64,196.21,7535.0
2022-04-18 10:40:00,196.29,196.7,196.21,196.7,16039.0,196.29,196.7,196.21,196.7,16039.0
2022-04-18 10:50:00,196.58,196.68,195.92,196.16,9054.0,196.58,196.68,195.92,196.16,9054.0
2022-04-18 11:00:00,196.15,196.79,195.97,195.97,14899.0,196.15,196.79,195.97,195.97,14899.0
2022-04-18 11:10:00,196.01,196.2,195.54,195.65,7329.0,196.01,196.2,195.54,195.65,7329.0
2022-04-18 11:20:00,195.67,195.92,195.59,195.83,16763.0,195.67,195.92,195.59,195.83,16763.0
2022-04-18 11:30:00,195.73,195.85,195.27,195.41,13756.0,195.73,195.85,195.27,195.41,13756.0
2022-04-18 11:40:00,195.27,195.47,194.74,194.78,8174.0,195.27,195.47,194.74,194.78,8174.0
2022-04-18 11:50:00,194.77,195.26,194.67,195.12,7740.0,194.77,195.26,194.67,195.12,7740.0
2022-04-18 12:00:00,195.02,195.02,194.46,194.5,10594.0,195.02,195.02,194.46,194.5,10594.0
2022-04-18 12:10:00,194.56,194.56,193.7,193.98,9346.0,194.56,194.56,193.7,193.98,9346.0
2022-04-18 12:20:00,193.98,194.09,193.72,193.98,6928.0,193.98,194.09,193.72,193.98,6928.0
2022-04-18 12:30:00,193.8,194.31,193.8,194.11,5885.0,193.8,194.31,193.8,194.11,5885.0
2022-04-18 12:40:00,194.21,194.66,194.21,194.32,5581.0,194.21,194.66,194.21,194.32,5581.0
2022-04-18 12:50:00,194.29,194.64,194.29,194.63,4258.0,194.29,194.64,194.29,194.63,4258.0
2022-04-18 13:00:00,194.5,195.04,194.24,195.03,7587.0,194.5,195.04,194.24,195.03,7587.0
2022-04-18 13:10:00,195.08,195.24,195.03,195.18,5909.0,195.08,195.24,195.03,195.18,5909.0
2022-04-18 13:20:00,195.26,195.54,195.06,195.38,12697.0,195.26,195.54,195.06,195.38,12697.0
2022-04-18 13:30:00,195.33,196.75,195.32,196.67,6788.0,195.33,196.75,195.32,196.67,6788.0
2022-04-18 13:40:00,196.74,197.37,196.42,197.32,16014.0,196.74,197.37,196.42,197.32,16014.0
2022-04-18 13:50:00,197.3,198.09,197.2,198.0,33021.0,197.3,198.09,197.2,198.0,33021.0
2022-04-18 14:00:00,198.05,198.43,197.61,197.69,18657.0,198.05,198.43,197.61,197.69,18657.0
2022-04-18 14:10:00,197.68,198.16,197.34,197.8,13135.0,197.68,198.16,197.34,197.8,13135.0
2022-04-18 14:20:00,197.87,198.7,197.61,198.09,10203.0,197.87,198.7,197.61,198.09,10203.0
2022-04-18 14:30:00,198.28,198.59,198.16,198.32,9235.0,198.28,198.59,198.16,198.32,9235.0
2022-04-18 14:40:00,198.34,198.34,197.61,197.89,5524.0,198.34,198.34,197.61,197.89,5524.0
2022-04-18 14:50:00,197.66,197.94,197.34,197.39,8400.0,197.66,197.94,197.34,197.39,8400.0
2022-04-18 15:00:00,197.43,197.57,196.96,196.96,7477.0,197.43,197.57,196.96,196.96,7477.0
2022-04-18 15:10:00,197.03,197.35,196.85,197.0,15095.0,197.03,197.35,196.85,197.0,15095.0
2022-04-18 15:20:00,197.06,197.18,196.64,196.73,8764.0,197.06,197.18,196.64,196.73,8764.0
2022-04-18 15:30:00,196.72,196.72,195.69,195.76,22180.0,196.72,196.72,195.69,195.76,22180.0
2022-04-18 15:40:00,195.79,195.93,195.3,195.49,25089.0,195.79,195.93,195.3,195.49,25089.0
2022-04-18 15:50:00,195.23,196.59,195.22,196.54,55577.0,195.23,196.59,195.22,196.54,55577.0
2022-04-19 09:30:00,194.35,198.08,194.35,196.83,124930.0,194.35,198.08,194.35,196.83,124930.0
2022-04-19 09:40:00,196.66,198.62,196.26,198.6,13394.0,196.66,198.62,196.26,198.6,13394.0
2022-04-19 09:50:00,198.66,199.86,197.85,199.62,7431.0,198.66,199.86,197.85,199.62,7431.0
2022-04-19 10:00:00,199.78,200.54,199.58,200.21,12945.0,199.78,200.54,199.58,200.21,12945.0
2022-04-19 10:10:00,200.27,201.58,200.2,201.3,9652.0,200.27,201.58,200.2,201.3,9652.0
2022-04-19 10:20:00,201.35,201.35,200.74,200.78,10652.0,201.35,201.35,200.74,200.78,10652.0
2022-04-19 10:30:00,200.78,201.79,200.75,201.77,41946.0,200.78,201.79,200.75,201.77,41946.0
2022-04-19 10:40:00,201.71,202.65,201.55,202.24,23432.0,201.71,202.65,201.55,202.24,23432.0
2022-04-19 10:50:00,202.2,202.2,201.49,201.95,17695.0,202.2,202.2,201.49,201.95,17695.0
2022-04-19 11:00:00,201.94,202.37,201.58,201.89,21880.0,201.94,202.37,201.58,201.89,21880.0
2022-04-19 11:10:00,201.94,202.7,201.94,202.32,15850.0,201.94,202.7,201.94,202.32,15850.0
2022-04-19 11:20:00,202.24,203.49,202.22,203.43,21399.0,202.24,203.49,202.22,203.43,21399.0
2022-04-19 11:30:00,203.3,204.3,203.29,204.29,21186.0,203.3,204.3,203.29,204.29,21186.0
2022-04-19 11:40:00,204.22,204.9,204.09,204.47,48255.0,204.22,204.9,204.09,204.47,48255.0
2022-04-19 11:50:00,204.5,204.75,204.0,204.22,14449.0,204.5,204.75,204.0,204.22,14449.0
2022-04-19 12:00:00,204.26,204.64,204.05,204.58,10872.0,204.26,204.64,204.05,204.58,10872.0
2022-04-19 12:10:00,204.59,204.67,204.19,204.51,9636.0,204.59,204.67,204.19,204.51,9636.0
2022-04-19 12:20:00,204.51,204.63,204.28,204.62,12878.0,204.51,204.63,204.28,204.62,12878.0
2022-04-19 12:30:00,204.67,205.12,204.56,204.76,13711.0,204.67,205.12,204.56,204.76,13711.0
2022-04-19 12:40:00,204.77,205.44,204.72,205.25,15576.0,204.77,205.44,204.72,205.25,15576.0
2022-04-19 12:50:00,205.25,205.57,205.25,205.41,7467.0,205.25,205.57,205.25,205.41,7467.0
2022-04-19 13:00:00,205.46,205.74,205.31,205.43,11396.0,205.46,205.74,205.31,205.43,11396.0
2022-04-19 13:10:00,205.38,205.38,205.04,205.04,11347.0,205.38,205.38,205.04,205.04,11347.0
2022-04-19 13:20:00,205.04,205.2,204.64,204.67,9423.0,205.04,205.2,204.64,204.67,9423.0
2022-04-19 13:30:00,204.68,205.3,204.68,205.28,14444.0,204.68,205.3,204.68,205.28,14444.0
2022-04-19 13:40:00,205.28,205.28,204.9,205.23,15168.0,205.28,205.28,204.9,205.23,15168.0
2022-04-19 13:50:00,205.29,205.59,205.16,205.16,20517.0,205.29,205.59,205.16,205.16,20517.0
2022-04-19 14:00:00,205.14,205.26,204.66,204.77,13884.0,205.14,205.26,204.66,204.77,13884.0
2022-04-19 14:10:00,204.62,204.62,204.15,204.43,13269.0,204.62,204.62,204.15,204.43,13269.0
2022-04-19 14:20:00,204.39,204.92,204.3,204.86,15950.0,204.39,204.92,204.3,204.86,15950.0
2022-04-19 14:30:00,204.87,205.1,204.59,204.91,15252.0,204.87,205.1,204.59,204.91,15252.0
2022-04-19 14:40:00,204.9,204.98,204.61,204.7,7698.0,204.9,204.98,204.61,204.7,7698.0
2022-04-19 14:50:00,204.64,204.76,204.18,204.25,199563.0,204.64,204.76,204.18,204.25,199563.0
2022-04-19 15:00:00,204.14,204.21,203.64,203.99,11849.0,204.14,204.21,203.64,203.99,11849.0
2022-04-19 15:10:00,203.97,204.44,203.86,204.24,17993.0,203.97,204.44,203.86,204.24,17993.0
2022-04-19 15:20:00,204.24,204.7,204.13,204.57,15672.0,204.24,204.7,204.13,204.57,15672.0
2022-04-19 15:30:00,204.58,204.89,204.56,204.71,14355.0,204.58,204.89,204.56,204.71,14355.0
2022-04-19 15:40:00,204.66,204.68,203.62,203.89,19810.0,204.66,204.68,203.62,203.89,19810.0
2022-04-19 15:50:00,203.99,204.47,203.37,203.8,107157.0,203.99,204.47,203.37,203.8,107157.0
2022-04-20 09:30:00,205.86,206.17,203.86,204.26,49515.0,205.86,206.17,203.86,204.26,49515.0
2022-04-20 09:40:00,203.98,204.85,203.44,204.65,32294.0,203.98,204.85,203.44,204.65,32294.0
2022-04-20 09:50:00,204.77,205.39,204.29,205.04,16466.0,204.77,205.39,204.29,205.04,16466.0
2022-04-20 10:00:00,204.98,205.86,204.87,205.25,17238.0,204.98,205.86,204.87,205.25,17238.0
2022-04-20 10:10:00,205.35,205.52,204.51,205.0,23320.0,205.35,205.52,204.51,205.0,23320.0
2022-04-20 10:20:00,205.11,205.72,204.56,205.05,28388.0,205.11,205.72,204.56,205.05,28388.0
2022-04-20 10:30:00,205.3,205.91,204.39,205.64,21690.0,205.3,205.91,204.39,205.64,21690.0
2022-04-20 10:40:00,205.79,206.46,205.64,206.22,8020.0,205.79,206.46,205.64,206.22,8020.0
2022-04-20 10:50:00,206.15,207.05,206.12,206.67,12047.0,206.15,207.05,206.12,206.67,12047.0
2022-04-20 11:00:00,206.58,206.58,205.68,205.7,7186.0,206.58,206.58,205.68,205.7,7186.0
2022-04-20 11:10:00,205.75,205.75,204.66,204.77,9126.0,205.75,205.75,204.66,204.77,9126.0
2022-04-20 11:20:00,204.75,205.39,204.75,205.21,15223.0,204.75,205.39,204.75,205.21,15223.0
2022-04-20 11:30:00,205.18,205.78,205.18,205.65,18372.0,205.18,205.78,205.18,205.65,18372.0
2022-04-20 11:40:00,205.61,206.07,205.34,205.5,20280.0,205.61,206.07,205.34,205.5,20280.0
2022-04-20 11:50:00,205.46,205.57,205.06,205.27,7136.0,205.46,205.57,205.06,205.27,7136.0
2022-04-20 12:00:00,205.37,206.09,204.89,204.89,7347.0,205.37,206.09,204.89,204.89,7347.0
2022-04-20 12:10:00,204.98,204.99,204.37,204.71,6491.0,204.98,204.99,204.37,204.71,6491.0
2022-04-20 12:20:00,204.68,204.71,203.71,203.93,9788.0,204.68,204.71,203.71,203.93,9788.0
2022-04-20 12:30:00,204.02,204.88,203.9,204.45,8709.0,204.02,204.88,203.9,204.45,8709.0
2022-04-20 12:40:00,204.68,204.81,204.41,204.52,5679.0,204.68,204.81,204.41,204.52,5679.0
2022-04-20 12:50:00,204.52,204.72,204.18,204.3,4347.0,204.52,204.72,204.18,204.3,4347.0
2022-04-20 13:00:00,204.52,204.78,203.98,204.26,5559.0,204.52,204.78,203.98,204.26,5559.0
2022-04-20 13:10:00,204.2,205.09,204.2,204.78,5446.0,204.2,205.09,204.2,204.78,5446.0
2022-04-20 13:20:00,204.73,205.32,204.72,205.12,7982.0,204.73,205.32,204.72,205.12,7982.0
2022-04-20 13:30:00,204.89,205.09,204.4,204.44,8679.0,204.89,205.09,204.4,204.44,8679.0
2022-04-20 13:40:00,204.37,205.26,204.37,204.85,7748.0,204.37,205.26,204.37,204.85,7748.0
2022-04-20 13:50:00,204.46,204.66,204.13,204.33,13094.0,204.46,204.66,204.13,204.33,13094.0
2022-04-20 14:00:00,204.35,204.59,203.98,204.03,6118.0,204.35,204.59,203.98,204.03,6118.0
2022-04-20 14:10:00,204.06,204.06,203.33,203.34,9119.0,204.06,204.06,203.33,203.34,9119.0
2022-04-20 14:20:00,203.38,203.4,203.06,203.07,18523.0,203.38,203.4,203.06,203.07,18523.0
2022-04-20 14:30:00,202.95,203.21,202.43,202.57,9819.0,202.95,203.21,202.43,202.57,9819.0
2022-04-20 14:40:00,202.5,202.94,202.42,202.7,10941.0,202.5,202.94,202.42,202.7,10941.0
2022-04-20 14:50:00,202.74,202.79,201.9,202.28,15141.0,202.74,202.79,201.9,202.28,15141.0
2022-04-20 15:00:00,202.23,202.94,202.21,202.76,10332.0,202.23,202.94,202.21,202.76,10332.0
2022-04-20 15:10:00,202.81,203.26,202.56,203.18,11143.0,202.81,203.26,202.56,203.18,11143.0
2022-04-20 15:20:00,203.2,203.25,202.83,202.93,11230.0,203.2,203.25,202.83,202.93,11230.0
2022-04-20 15:30:00,202.96,202.96,202.32,202.65,15507.0,202.96,202.96,202.32,202.65,15507.0
2022-04-20 15:40:00,202.63,203.28,202.46,203.0,21582.0,202.63,203.28,202.46,203.0,21582.0
2022-04-20 15:50:00,202.9,202.9,201.72,202.0,63432.0,202.9,202.9,201.72,202.0,63432.0
2022-04-21 09:30:00,204.92,209.0,204.87,207.32,55215.0,204.92,209.0,204.87,207.32,55215.0
2022-04-21 09:40:00,207.51,208.0,206.17,206.56,29432.0,207.51,208.0,206.17,206.56,29432.0
2022-04-21 09:50:00,206.72,207.79,205.21,205.33,28684.0,206.72,207.79,205.21,205.33,28684.0
2022-04-21 10:00:00,204.94,205.23,203.85,204.01,14143.0,204.94,205.23,203.85,204.01,14143.0
2022-04-21 10:10:00,204.08,204.08,202.62,203.07,25724.0,204.08,204.08,202.62,203.07,25724.0
2022-04-21 10:20:00,203.06,203.7,202.64,203.57,16038.0,203.06,203.7,202.64,203.57,16038.0
2022-04-21 10:30:00,203.73,203.83,202.27,202.36,13595.0,203.73,203.83,202.27,202.36,13595.0
2022-04-21 10:40:00,202.4,202.52,200.82,200.82,11267.0,202.4,202.52,200.82,200.82,11267.0
2022-04-21 10:50:00,200.77,200.77,200.15,200.45,12344.0,200.77,200.77,200.15,200.45,12344.0
2022-04-21 11:00:00,200.37,201.39,200.14,201.27,7774.0,200.37,201.39,200.14,201.27,7774.0
2022-04-21 11:10:00,201.21,201.78,201.02,201.75,12163.0,201.21,201.78,201.02,201.75,12163.0
2022-04-21 11:20:00,201.75,201.93,201.08,201.24,6159.0,201.75,201.93,201.08,201.24,6159.0
2022-04-21 11:30:00,201.05,201.39,200.0,200.1,31928.0,201.05,201.39,200.0,200.1,31928.0
2022-04-21 11:40:00,200.09,200.15,199.24,199.46,10371.0,200.09,200.15,199.24,199.46,10371.0
2022-04-21 11:50:00,199.28,199.49,198.58,198.63,6661.0,199.28,199.49,198.58,198.63,6661.0
2022-04-21 12:00:00,198.67,198.86,198.14,198.22,5911.0,198.67,198.86,198.14,198.22,5911.0
2022-04-21 12:10:00,198.19,198.49,197.91,198.11,10051.0,198.19,198.49,197.91,198.11,10051.0
2022-04-21 12:20:00,198.09,198.22,197.34,197.67,4850.0,198.09,198.22,197.34,197.67,4850.0
2022-04-21 12:30:00,197.76,198.03,197.39,197.8,7255.0,197.76,198.03,197.39,197.8,7255.0
2022-04-21 12:40:00,197.66,197.99,197.42,197.42,19064.0,197.66,197.99,197.42,197.42,19064.0
2022-04-21 12:50:00,197.36,197.36,196.76,197.2,9516.0,197.36,197.36,196.76,197.2,9516.0
2022-04-21 13:00:00,196.96,197.35,196.85,196.99,9946.0,196.96,197.35,196.85,196.99,9946.0
2022-04-21 13:10:00,196.92,196.92,196.21,196.37,13126.0,196.92,196.92,196.21,196.37,13126.0
2022-04-21 13:20:00,196.52,198.12,196.51,198.09,13731.0,196.52,198.12,196.51,198.09,13731.0
2022-04-21 13:30:00,198.11,198.45,197.41,197.56,8508.0,198.11,198.45,197.41,197.56,8508.0
2022-04-21 13:40:00,197.54,198.43,197.51,197.93,10283.0,197.54,198.43,197.51,197.93,10283.0
2022-04-21 13:50:00,197.83,197.84,196.55,196.68,6679.0,197.83,197.84,196.55,196.68,6679.0
2022-04-21 14:00:00,196.62,196.62,195.72,195.78,16203.0,196.62,196.62,195.72,195.78,16203.0
2022-04-21 14:10:00,195.75,196.13,195.68,195.81,12293.0,195.75,196.13,195.68,195.81,12293.0
2022-04-21 14:20:00,195.84,195.88,195.05,195.51,8071.0,195.84,195.88,195.05,195.51,8071.0
2022-04-21 14:30:00,195.49,196.5,195.25,195.88,16459.0,195.49,196.5,195.25,195.88,16459.0
2022-04-21 14:40:00,195.81,195.86,194.89,194.95,19079.0,195.81,195.86,194.89,194.95,19079.0
2022-04-21 14:50:00,195.04,195.8,194.43,194.68,30640.0,195.04,195.8,194.43,194.68,30640.0
2022-04-21 15:00:00,194.6,194.6,193.98,194.19,23666.0,194.6,194.6,193.98,194.19,23666.0
2022-04-21 15:10:00,194.23,194.64,194.09,194.56,18036.0,194.23,194.64,194.09,194.56,18036.0
2022-04-21 15:20:00,194.56,195.39,194.38,195.3,24073.0,194.56,195.39,194.38,195.3,24073.0
2022-04-21 15:30:00,195.23,195.68,194.28,194.55,37930.0,195.23,195.68,194.28,194.55,37930.0
2022-04-21 15:40:00,194.58,195.25,194.12,194.12,29217.0,194.58,195.25,194.12,194.12,29217.0
2022-04-21 15:50:00,194.23,195.36,194.23,195.21,71285.0,194.23,195.36,194.23,195.21,71285.0
2022-04-22 09:30:00,194.57,195.62,193.81,194.02,34164.0,194.57,195.62,193.81,194.02,34164.0
2022-04-22 09:40:00,193.91,195.0,193.57,193.79,11675.0,193.91,195.0,193.57,193.79,11675.0
2022-04-22 09:50:00,194.59,194.77,193.15,193.61,10323.0,194.59,194.77,193.15,193.61,10323.0
2022-04-22 10:00:00,193.5,194.9,193.08,194.76,15835.0,193.5,194.9,193.08,194.76,15835.0
2022-04-22 10:10:00,194.75,194.76,192.37,192.37,12861.0,194.75,194.76,192.37,192.37,12861.0
2022-04-22 10:20:00,192.13,192.35,191.5,191.79,11338.0,192.13,192.35,191.5,191.79,11338.0
2022-04-22 10:30:00,191.88,192.79,191.45,191.76,9159.0,191.88,192.79,191.45,191.76,9159.0
2022-04-22 10:40:00,191.72,192.72,191.29,192.26,9875.0,191.72,192.72,191.29,192.26,9875.0
2022-04-22 10:50:00,192.32,192.4,191.59,192.17,26708.0,192.32,192.4,191.59,192.17,26708.0
2022-04-22 11:00:00,192.01,192.83,191.58,192.66,16048.0,192.01,192.83,191.58,192.66,16048.0
2022-04-22 11:10:00,192.93,192.93,192.16,192.66,9644.0,192.93,192.93,192.16,192.66,9644.0
2022-04-22 11:20:00,192.68,193.14,191.83,191.93,15798.0,192.68,193.14,191.83,191.93,15798.0
2022-04-22 11:30:00,191.93,192.26,191.19,191.39,15673.0,191.93,192.26,191.19,191.39,15673.0
2022-04-22 11:40:00,191.39,191.46,190.74,191.07,10647.0,191.39,191.46,190.74,191.07,10647.0
2022-04-22 11:50:00,191.02,191.16,190.61,190.64,19489.0,191.02,191.16,190.61,190.64,19489.0
2022-04-22 12:00:00,190.68,191.01,190.44,190.45,12178.0,190.68,191.01,190.44,190.45,12178.0
2022-04-22 12:10:00,190.35,190.43,189.79,189.91,17402.0,190.35,190.43,189.79,189.91,17402.0
2022-04-22 12:20:00,189.88,190.29,189.84,189.9,34152.0,189.88,190.29,189.84,189.9,34152.0
2022-04-22 12:30:00,189.92,190.49,189.87,190.16,16989.0,189.92,190.49,189.87,190.16,16989.0
2022-04-22 12:40:00,190.34,190.38,189.64,189.75,11798.0,190.34,190.38,189.64,189.75,11798.0
2022-04-22 12:50:00,189.76,189.76,189.13,189.26,12174.0,189.76,189.76,189.13,189.26,12174.0
2022-04-22 13:00:00,189.42,189.48,189.03,189.41,7557.0,189.42,189.48,189.03,189.41,7557.0
2022-04-22 13:10:00,189.36,189.84,189.35,189.59,13140.0,189.36,189.84,189.35,189.59,13140.0
2022-04-22 13:20:00,189.66,189.66,188.83,189.14,15765.0,189.66,189.66,188.83,189.14,15765.0
2022-04-22 13:30:00,189.05,189.19,188.53,188.53,12618.0,189.05,189.19,188.53,188.53,12618.0
2022-04-22 13:40:00,188.52,188.84,188.33,188.49,19022.0,188.52,188.84,188.33,188.49,19022.0
2022-04-22 13:50:00,188.5,188.51,187.87,188.05,23302.0,188.5,188.51,187.87,188.05,23302.0
2022-04-22 14:00:00,187.95,188.34,187.83,188.04,12361.0,187.95,188.34,187.83,188.04,12361.0
2022-04-22 14:10:00,188.04,188.78,187.95,188.78,19502.0,188.04,188.78,187.95,188.78,19502.0
2022-04-22 14:20:00,188.72,188.98,187.98,188.22,11840.0,188.72,188.98,187.98,188.22,11840.0
2022-04-22 14:30:00,188.16,188.23,187.66,188.04,22284.0,188.16,188.23,187.66,188.04,22284.0
2022-04-22 14:40:00,188.13,188.47,188.03,188.15,25551.0,188.13,188.47,188.03,188.15,25551.0
2022-04-22 14:50:00,188.17,188.17,187.56,187.9,15998.0,188.17,188.17,187.56,187.9,15998.0
2022-04-22 15:00:00,187.91,188.07,187.62,187.77,17070.0,187.91,188.07,187.62,187.77,17070.0
2022-04-22 15:10:00,187.74,189.52,187.58,189.33,21020.0,187.74,189.52,187.58,189.33,21020.0
2022-04-22 15:20:00,189.27,189.48,188.51,188.84,30252.0,189.27,189.48,188.51,188.84,30252.0
2022-04-22 15:30:00,188.84,190.01,188.84,189.5,36019.0,188.84,190.01,188.84,189.5,36019.0
2022-04-22 15:40:00,189.52,189.67,187.95,188.02,35836.0,189.52,189.67,187.95,188.02,35836.0
2022-04-22 15:50:00,187.94,187.94,187.07,187.25,118504.0,187.94,187.94,187.07,187.25,118504.0
2022-04-25 09:30:00,186.75,188.9,186.29,188.21,82178.0,186.75,188.9,186.29,188.21,82178.0
2022-04-25 09:40:00,188.21,188.96,186.18,187.57,25281.0,188.21,188.96,186.18,187.57,25281.0
2022-04-25 09:50:00,187.72,187.93,185.66,185.66,38989.0,187.72,187.93,185.66,185.66,38989.0
2022-04-25 10:00:00,185.55,187.22,185.54,187.05,72190.0,185.55,187.22,185.54,187.05,72190.0
2022-04-25 10:10:00,187.04,188.12,186.17,186.86,55519.0,187.04,188.12,186.17,186.86,55519.0
2022-04-25 10:20:00,187.15,188.81,186.0,188.81,15152.0,187.15,188.81,186.0,188.81,15152.0
2022-04-25 10:30:00,188.96,190.23,188.81,189.8,16589.0,188.96,190.23,188.81,189.8,16589.0
2022-04-25 10:40:00,189.82,189.84,188.7,189.69,21759.0,189.82,189.84,188.7,189.69,21759.0
2022-04-25 10:50:00,189.66,189.67,188.12,188.15,24522.0,189.66,189.67,188.12,188.15,24522.0
2022-04-25 11:00:00,188.3,188.43,187.43,188.05,23114.0,188.3,188.43,187.43,188.05,23114.0
2022-04-25 11:10:00,187.95,188.36,186.87,187.66,20865.0,187.95,188.36,186.87,187.66,20865.0
2022-04-25 11:20:00,187.58,188.7,187.58,187.64,15507.0,187.58,188.7,187.58,187.64,15507.0
2022-04-25 11:30:00,187.76,188.49,187.32,187.94,15446.0,187.76,188.49,187.32,187.94,15446.0
2022-04-25 11:40:00,188.1,188.16,187.15,187.24,8433.0,188.1,188.16,187.15,187.24,8433.0
2022-04-25 11:50:00,187.08,187.67,187.0,187.49,7977.0,187.08,187.67,187.0,187.49,7977.0
2022-04-25 12:00:00,187.38,188.31,186.94,188.3,7150.0,187.38,188.31,186.94,188.3,7150.0
2022-04-25 12:10:00,188.16,189.0,188.03,188.66,13262.0,188.16,189.0,188.03,188.66,13262.0
2022-04-25 12:20:00,188.72,189.46,188.47,189.22,12183.0,188.72,189.46,188.47,189.22,12183.0
2022-04-25 12:30:00,189.2,189.88,189.02,189.5,15580.0,189.2,189.88,189.02,189.5,15580.0
2022-04-25 12:40:00,189.48,190.14,189.22,189.96,32100.0,189.48,190.14,189.22,189.96,32100.0
2022-04-25 12:50:00,190.0,190.09,188.91,189.32,15751.0,190.0,190.09,188.91,189.32,15751.0
2022-04-25 13:00:00,189.45,189.83,188.81,189.53,19357.0,189.45,189.83,188.81,189.53,19357.0
2022-04-25 13:10:00,189.74,190.52,189.54,190.4,14143.0,189.74,190.52,189.54,190.4,14143.0
2022-04-25 13:20:00,190.57,190.57,189.55,189.93,12300.0,190.57,190.57,189.55,189.93,12300.0
2022-04-25 13:30:00,189.93,190.17,188.96,189.52,15147.0,189.93,190.17,188.96,189.52,15147.0
2022-04-25 13:40:00,189.78,190.09,189.52,189.84,14341.0,189.78,190.09,189.52,189.84,14341.0
2022-04-25 13:50:00,189.79,189.92,188.81,189.13,15098.0,189.79,189.92,188.81,189.13,15098.0
2022-04-25 14:00:00,189.15,189.61,188.73,189.61,21990.0,189.15,189.61,188.73,189.61,21990.0
2022-04-25 14:10:00,189.79,190.18,189.0,190.13,14688.0,189.79,190.18,189.0,190.13,14688.0
2022-04-25 14:20:00,190.19,190.85,190.04,190.83,12184.0,190.19,190.85,190.04,190.83,12184.0
2022-04-25 14:30:00,190.9,191.15,190.55,190.65,13258.0,190.9,191.15,190.55,190.65,13258.0
2022-04-25 14:40:00,190.57,191.54,190.18,191.51,21786.0,190.57,191.54,190.18,191.51,21786.0
2022-04-25 14:50:00,191.34,191.45,190.3,190.33,27229.0,191.34,191.45,190.3,190.33,27229.0
2022-04-25 15:00:00,190.29,190.3,188.76,188.97,24400.0,190.29,190.3,188.76,188.97,24400.0
2022-04-25 15:10:00,189.01,190.2,188.69,190.17,21930.0,189.01,190.2,188.69,190.17,21930.0
2022-04-25 15:20:00,190.28,190.77,190.05,190.63,14986.0,190.28,190.77,190.05,190.63,14986.0
2022-04-25 15:30:00,190.56,190.75,190.17,190.64,21573.0,190.56,190.75,190.17,190.64,21573.0
2022-04-25 15:40:00,190.79,190.81,190.15,190.35,25049.0,190.79,190.81,190.15,190.35,25049.0
2022-04-25 15:50:00,190.23,191.4,190.23,191.32,44556.0,190.23,191.4,190.23,191.32,44556.0
2022-04-26 09:30:00,189.33,190.0,187.52,187.76,41213.0,189.33,190.0,187.52,187.76,41213.0
2022-04-26 09:40:00,187.61,188.04,186.73,187.26,12017.0,187.61,188.04,186.73,187.26,12017.0
2022-04-26 09:50:00,187.05,187.05,184.9,185.12,25622.0,187.05,187.05,184.9,185.12,25622.0
2022-04-26 10:00:00,185.02,185.12,183.84,184.21,18508.0,185.02,185.12,183.84,184.21,18508.0
2022-04-26 10:10:00,184.26,184.75,184.08,184.75,34271.0,184.26,184.75,184.08,184.75,34271.0
2022-04-26 10:20:00,184.68,185.4,184.42,185.34,38774.0,184.68,185.4,184.42,185.34,38774.0
2022-04-26 10:30:00,185.27,185.64,184.49,184.85,21881.0,185.27,185.64,184.49,184.85,21881.0
2022-04-26 10:40:00,184.87,186.04,184.2,185.5,39251.0,184.87,186.04,184.2,185.5,39251.0
2022-04-26 10:50:00,185.49,185.57,184.85,184.85,15044.0,185.49,185.57,184.85,184.85,15044.0
2022-04-26 11:00:00,184.74,184.87,184.31,184.87,13908.0,184.74,184.87,184.31,184.87,13908.0
2022-04-26 11:10:00,184.81,185.14,184.4,184.47,19319.0,184.81,185.14,184.4,184.47,19319.0
2022-04-26 11:20:00,184.4,185.56,184.2,185.07,12555.0,184.4,185.56,184.2,185.07,12555.0
2022-04-26 11:30:00,185.0,185.86,184.76,185.27,14064.0,185.0,185.86,184.76,185.27,14064.0
2022-04-26 11:40:00,185.21,185.76,184.97,185.49,10305.0,185.21,185.76,184.97,185.49,10305.0
2022-04-26 11:50:00,185.47,185.72,184.99,185.23,45827.0,185.47,185.72,184.99,185.23,45827.0
2022-04-26 12:00:00,185.35,185.87,185.35,185.73,10625.0,185.35,185.87,185.35,185.73,10625.0
2022-04-26 12:10:00,185.99,186.41,185.78,186.3,6460.0,185.99,186.41,185.78,186.3,6460.0
2022-04-26 12:20:00,186.3,186.91,186.29,186.86,35502.0,186.3,186.91,186.29,186.86,35502.0
2022-04-26 12:30:00,186.83,186.95,186.11,186.23,10159.0,186.83,186.95,186.11,186.23,10159.0
2022-04-26 12:40:00,186.16,186.69,186.09,186.4,8779.0,186.16,186.69,186.09,186.4,8779.0
2022-04-26 12:50:00,186.55,187.16,186.25,187.07,7903.0,186.55,187.16,186.25,187.07,7903.0
2022-04-26 13:00:00,187.0,187.0,185.74,186.05,5888.0,187.0,187.0,185.74,186.05,5888.0
2022-04-26 13:10:00,186.0,186.27,185.61,185.7,20946.0,186.0,186.27,185.61,185.7,20946.0
2022-04-26 13:20:00,185.77,185.82,185.47,185.59,5971.0,185.77,185.82,185.47,185.59,5971.0
2022-04-26 13:30:00,185.75,185.81,185.41,185.78,7051.0,185.75,185.81,185.41,185.78,7051.0
2022-04-26 13:40:00,185.86,186.52,185.8,186.1,9330.0,185.86,186.52,185.8,186.1,9330.0
2022-04-26 13:50:00,186.09,186.57,185.87,186.57,28512.0,186.09,186.57,185.87,186.57,28512.0
2022-04-26 14:00:00,186.5,187.02,186.25,186.74,20246.0,186.5,187.02,186.25,186.74,20246.0
2022-04-26 14:10:00,186.77,187.78,186.77,187.33,20011.0,186.77,187.78,186.77,187.33,20011.0
2022-04-26 14:20:00,187.31,188.29,187.3,188.13,17614.0,187.31,188.29,187.3,188.13,17614.0
2022-04-26 14:30:00,188.0,188.78,187.95,188.42,12431.0,188.0,188.78,187.95,188.42,12431.0
2022-04-26 14:40:00,188.34,188.34,187.43,187.52,11042.0,188.34,188.34,187.43,187.52,11042.0
2022-04-26 14:50:00,187.44,188.67,187.44,188.58,10368.0,187.44,188.67,187.44,188.58,10368.0
2022-04-26 15:00:00,188.73,188.82,187.53,187.73,9429.0,188.73,188.82,187.53,187.73,9429.0
2022-04-26 15:10:00,187.69,187.87,186.41,186.53,12540.0,187.69,187.87,186.41,186.53,12540.0
2022-04-26 15:20:00,186.55,187.09,186.55,186.83,17872.0,186.55,187.09,186.55,186.83,17872.0
2022-04-26 15:30:00,186.75,186.82,186.04,186.47,24679.0,186.75,186.82,186.04,186.47,24679.0
2022-04-26 15:40:00,186.59,186.79,185.73,185.88,39273.0,186.59,186.79,185.73,185.88,39273.0
2022-04-26 15:50:00,185.8,186.15,185.48,185.64,95547.0,185.8,186.15,185.48,185.64,95547.0
2022-04-27 09:30:00,185.32,188.85,185.32,188.46,23304.0,185.32,188.85,185.32,188.46,23304.0
2022-04-27 09:40:00,188.44,189.44,188.28,188.82,11427.0,188.44,189.44,188.28,188.82,11427.0
2022-04-27 09:50:00,188.82,189.6,188.74,189.28,12252.0,188.82,189.6,188.74,189.28,12252.0
2022-04-27 10:00:00,189.52,189.68,187.65,187.8,33891.0,189.52,189.68,187.65,187.8,33891.0
2022-04-27 10:10:00,187.86,187.86,185.28,185.79,20676.0,187.86,187.86,185.28,185.79,20676.0
2022-04-27 10:20:00,185.59,186.33,184.74,184.74,15272.0,185.59,186.33,184.74,184.74,15272.0
2022-04-27 10:30:00,184.85,185.39,183.9,185.09,15852.0,184.85,185.39,183.9,185.09,15852.0
2022-04-27 10:40:00,185.12,186.07,184.56,185.99,14970.0,185.12,186.07,184.56,185.99,14970.0
2022-04-27 10:50:00,185.71,185.71,183.86,184.13,13230.0,185.71,185.71,183.86,184.13,13230.0
2022-04-27 11:00:00,184.13,186.1,184.13,184.35,15327.0,184.13,186.1,184.13,184.35,15327.0
2022-04-27 11:10:00,184.15,185.07,183.93,184.76,12394.0,184.15,185.07,183.93,184.76,12394.0
2022-04-27 11:20:00,184.72,185.3,184.15,185.03,12344.0,184.72,185.3,184.15,185.03,12344.0
2022-04-27 11:30:00,185.12,186.04,185.11,185.28,12938.0,185.12,186.04,185.11,185.28,12938.0
2022-04-27 11:40:00,185.04,185.53,184.26,184.6,14716.0,185.04,185.53,184.26,184.6,14716.0
2022-04-27 11:50:00,184.54,184.67,183.38,183.7,24863.0,184.54,184.67,183.38,183.7,24863.0
2022-04-27 12:00:00,183.68,184.27,183.0,184.04,9732.0,183.68,184.27,183.0,184.04,9732.0
2022-04-27 12:10:00,184.23,184.25,183.69,183.74,16372.0,184.23,184.25,183.69,183.74,16372.0
2022-04-27 12:20:00,183.8,185.42,183.55,185.39,30622.0,183.8,185.42,183.55,185.39,30622.0
2022-04-27 12:30:00,185.42,185.51,184.85,185.08,18931.0,185.42,185.51,184.85,185.08,18931.0
2022-04-27 12:40:00,185.05,185.46,184.73,184.94,16374.0,185.05,185.46,184.73,184.94,16374.0
2022-04-27 12:50:00,184.97,185.28,184.83,185.08,13897.0,184.97,185.28,184.83,185.08,13897.0
2022-04-27 13:00:00,185.03,185.21,184.13,184.17,28611.0,185.03,185.21,184.13,184.17,28611.0
2022-04-27 13:10:00,184.2,184.2,182.78,182.78,28998.0,184.2,184.2,182.78,182.78,28998.0
2022-04-27 13:20:00,183.02,183.85,182.74,183.85,14717.0,183.02,183.85,182.74,183.85,14717.0
2022-04-27 13:30:00,183.94,184.0,182.91,182.99,17955.0,183.94,184.0,182.91,182.99,17955.0
2022-04-27 13:40:00,182.89,183.59,182.72,183.4,16097.0,182.89,183.59,182.72,183.4,16097.0
2022-04-27 13:50:00,183.48,184.27,183.37,184.18,13961.0,183.48,184.27,183.37,184.18,13961.0
2022-04-27 14:00:00,184.15,184.33,183.58,183.82,9070.0,184.15,184.33,183.58,183.82,9070.0
2022-04-27 14:10:00,183.82,184.25,183.18,183.24,12381.0,183.82,184.25,183.18,183.24,12381.0
2022-04-27 14:20:00,183.24,183.44,182.68,182.98,19299.0,183.24,183.44,182.68,182.98,19299.0
2022-04-27 14:30:00,182.76,183.39,182.24,182.75,22236.0,182.76,183.39,182.24,182.75,22236.0
2022-04-27 14:40:00,182.9,183.38,182.49,182.49,60895.0,182.9,183.38,182.49,182.49,60895.0
2022-04-27 14:50:00,182.58,182.71,181.42,181.67,20691.0,182.58,182.71,181.42,181.67,20691.0
2022-04-27 15:00:00,181.52,182.16,181.45,181.69,15246.0,181.52,182.16,181.45,181.69,15246.0
2022-04-27 15:10:00,181.56,182.18,181.2,181.32,15167.0,181.56,182.18,181.2,181.32,15167.0
2022-04-27 15:20:00,181.48,181.56,181.09,181.3,14173.0,181.48,181.56,181.09,181.3,14173.0
2022-04-27 15:30:00,181.29,181.52,180.48,180.9,30556.0,181.29,181.52,180.48,180.9,30556.0
2022-04-27 15:40:00,180.97,181.36,180.42,180.49,53336.0,180.97,181.36,180.42,180.49,53336.0
2022-04-27 15:50:00,180.4,180.93,180.19,180.41,135646.0,180.4,180.93,180.19,180.41,135646.0
2022-04-28 09:30:00,185.36,189.65,184.95,188.78,97569.0,185.36,189.65,184.95,188.78,97569.0
2022-04-28 09:40:00,188.43,188.94,186.89,187.67,46795.0,188.43,188.94,186.89,187.67,46795.0
2022-04-28 09:50:00,187.82,189.0,187.21,188.25,19220.0,187.82,189.0,187.21,188.25,19220.0
2022-04-28 10:00:00,188.4,188.73,187.64,188.08,27672.0,188.4,188.73,187.64,188.08,27672.0
2022-04-28 10:10:00,187.88,188.23,186.25,187.82,16752.0,187.88,188.23,186.25,187.82,16752.0
2022-04-28 10:20:00,187.83,187.99,186.44,186.5,14298.0,187.83,187.99,186.44,186.5,14298.0
2022-04-28 10:30:00,186.42,186.89,185.94,186.76,18572.0,186.42,186.89,185.94,186.76,18572.0
2022-04-28 10:40:00,186.63,187.58,186.41,187.48,18716.0,186.63,187.58,186.41,187.48,18716.0
2022-04-28 10:50:00,187.52,188.38,187.0,188.23,19213.0,187.52,188.38,187.0,188.23,19213.0
2022-04-28 11:00:00,188.2,189.37,188.02,189.32,23324.0,188.2,189.37,188.02,189.32,23324.0
2022-04-28 11:10:00,189.27,189.63,188.95,189.28,31651.0,189.27,189.63,188.95,189.28,31651.0
2022-04-28 11:20:00,189.27,189.56,189.1,189.46,17320.0,189.27,189.56,189.1,189.46,17320.0
2022-04-28 11:30:00,189.55,190.04,188.99,189.21,19083.0,189.55,190.04,188.99,189.21,19083.0
2022-04-28 11:40:00,189.14,189.24,188.37,188.52,18542.0,189.14,189.24,188.37,188.52,18542.0
2022-04-28 11:50:00,188.45,189.1,188.29,188.73,14603.0,188.45,189.1,188.29,188.73,14603.0
2022-04-28 12:00:00,188.81,189.44,188.47,189.44,21271.0,188.81,189.44,188.47,189.44,21271.0
2022-04-28 12:10:00,189.38,191.1,189.27,190.93,45532.0,189.38,191.1,189.27,190.93,45532.0
2022-04-28 12:20:00,190.99,191.85,190.89,191.72,14867.0,190.99,191.85,190.89,191.72,14867.0
2022-04-28 12:30:00,191.77,192.69,191.62,192.67,19612.0,191.77,192.69,191.62,192.67,19612.0
2022-04-28 12:40:00,192.57,193.42,192.52,193.19,18829.0,192.57,193.42,192.52,193.19,18829.0
2022-04-28 12:50:00,193.14,193.35,192.65,193.35,9412.0,193.14,193.35,192.65,193.35,9412.0
2022-04-28 13:00:00,193.37,194.19,193.06,194.19,23210.0,193.37,194.19,193.06,194.19,23210.0
2022-04-28 13:10:00,194.25,194.95,194.04,194.34,25494.0,194.25,194.95,194.04,194.34,25494.0
2022-04-28 13:20:00,194.34,194.45,193.86,194.08,10791.0,194.34,194.45,193.86,194.08,10791.0
2022-04-28 13:30:00,193.95,194.65,193.59,194.59,10575.0,193.95,194.65,193.59,194.59,10575.0
2022-04-28 13:40:00,194.52,194.77,193.89,194.71,14235.0,194.52,194.77,193.89,194.71,14235.0
2022-04-28 13:50:00,194.75,195.87,194.71,195.87,41146.0,194.75,195.87,194.71,195.87,41146.0
2022-04-28 14:00:00,195.87,196.05,195.53,195.91,28190.0,195.87,196.05,195.53,195.91,28190.0
2022-04-28 14:10:00,195.92,196.15,195.47,195.98,12636.0,195.92,196.15,195.47,195.98,12636.0
2022-04-28 14:20:00,196.07,196.48,195.61,196.34,15384.0,196.07,196.48,195.61,196.34,15384.0
2022-04-28 14:30:00,196.31,196.89,196.18,196.74,16331.0,196.31,196.89,196.18,196.74,16331.0
2022-04-28 14:40:00,196.74,197.0,196.52,196.95,20928.0,196.74,197.0,196.52,196.95,20928.0
2022-04-28 14:50:00,196.98,197.17,196.54,196.9,16975.0,196.98,197.17,196.54,196.9,16975.0
2022-04-28 15:00:00,196.84,197.77,196.55,197.48,28335.0,196.84,197.77,196.55,197.48,28335.0
2022-04-28 15:10:00,197.44,197.89,197.24,197.73,36670.0,197.44,197.89,197.24,197.73,36670.0
2022-04-28 15:20:00,197.7,198.04,197.35,197.38,38043.0,197.7,198.04,197.35,197.38,38043.0
2022-04-28 15:30:00,197.46,197.48,196.37,196.61,29721.0,197.46,197.48,196.37,196.61,29721.0
2022-04-28 15:40:00,196.56,196.7,195.49,195.88,52053.0,196.56,196.7,195.49,195.88,52053.0
2022-04-28 15:50:00,195.82,196.01,195.2,195.87,89096.0,195.82,196.01,195.2,195.87,89096.0
2022-04-29 09:30:00,193.71,195.36,193.03,195.08,32766.0,193.71,195.36,193.03,195.08,32766.0
2022-04-29 09:40:00,194.99,195.62,193.83,195.33,13253.0,194.99,195.62,193.83,195.33,13253.0
2022-04-29 09:50:00,195.52,196.6,195.1,196.2,10739.0,195.52,196.6,195.1,196.2,10739.0
2022-04-29 10:00:00,196.09,196.09,194.17,194.69,5291.0,196.09,196.09,194.17,194.69,5291.0
2022-04-29 10:10:00,194.87,195.17,192.41,192.72,23276.0,194.87,195.17,192.41,192.72,23276.0
2022-04-29 10:20:00,192.61,193.03,191.94,192.21,14399.0,192.61,193.03,191.94,192.21,14399.0
2022-04-29 10:30:00,192.13,192.88,191.88,192.32,10105.0,192.13,192.88,191.88,192.32,10105.0
2022-04-29 10:40:00,192.24,192.48,191.46,191.55,25254.0,192.24,192.48,191.46,191.55,25254.0
2022-04-29 10:50:00,191.58,192.82,191.38,192.61,12437.0,191.58,192.82,191.38,192.61,12437.0
2022-04-29 11:00:00,192.62,192.87,192.0,192.64,13311.0,192.62,192.87,192.0,192.64,13311.0
2022-04-29 11:10:00,192.6,193.12,192.25,192.88,16096.0,192.6,193.12,192.25,192.88,16096.0
2022-04-29 11:20:00,192.95,193.18,192.31,192.49,9375.0,192.95,193.18,192.31,192.49,9375.0
2022-04-29 11:30:00,192.56,193.03,192.36,192.57,6544.0,192.56,193.03,192.36,192.57,6544.0
2022-04-29 11:40:00,192.69,193.59,192.58,192.84,5933.0,192.69,193.59,192.58,192.84,5933.0
2022-04-29 11:50:00,192.75,193.04,192.42,192.47,4378.0,192.75,193.04,192.42,192.47,4378.0
2022-04-29 12:00:00,192.48,192.48,191.44,191.58,7974.0,192.48,192.48,191.44,191.58,7974.0
2022-04-29 12:10:00,191.58,192.04,191.49,191.9,13477.0,191.58,192.04,191.49,191.9,13477.0
2022-04-29 12:20:00,191.96,192.31,191.88,192.15,11540.0,191.96,192.31,191.88,192.15,11540.0
2022-04-29 12:30:00,192.27,192.53,192.08,192.48,5215.0,192.27,192.53,192.08,192.48,5215.0
2022-04-29 12:40:00,192.45,192.45,191.81,192.12,5351.0,192.45,192.45,191.81,192.12,5351.0
2022-04-29 12:50:00,192.05,192.05,191.67,191.92,4281.0,192.05,192.05,191.67,191.92,4281.0
2022-04-29 13:00:00,192.01,192.36,191.66,191.92,14230.0,192.01,192.36,191.66,191.92,14230.0
2022-04-29 13:10:00,191.82,192.76,191.82,192.64,7969.0,191.82,192.76,191.82,192.64,7969.0
2022-04-29 13:20:00,192.68,193.59,192.68,193.27,10263.0,192.68,193.59,192.68,193.27,10263.0
2022-04-29 13:30:00,193.37,193.59,192.77,192.81,8733.0,193.37,193.59,192.77,192.81,8733.0
2022-04-29 13:40:00,192.77,192.77,192.0,192.16,5914.0,192.77,192.77,192.0,192.16,5914.0
2022-04-29 13:50:00,192.19,192.41,192.02,192.08,6599.0,192.19,192.41,192.02,192.08,6599.0
2022-04-29 14:00:00,192.18,192.24,191.85,191.88,27241.0,192.18,192.24,191.85,191.88,27241.0
2022-04-29 14:10:00,191.93,192.42,191.73,191.89,16962.0,191.93,192.42,191.73,191.89,16962.0
2022-04-29 14:20:00,191.91,192.11,191.65,191.99,12640.0,191.91,192.11,191.65,191.99,12640.0
2022-04-29 14:30:00,191.84,192.28,191.63,191.63,4985.0,191.84,192.28,191.63,191.63,4985.0
2022-04-29 14:40:00,191.64,191.79,191.22,191.61,14397.0,191.64,191.79,191.22,191.61,14397.0
2022-04-29 14:50:00,191.58,191.65,191.1,191.53,20100.0,191.58,191.65,191.1,191.53,20100.0
2022-04-29 15:00:00,191.36,191.64,191.14,191.24,9751.0,191.36,191.64,191.14,191.24,9751.0
2022-04-29 15:10:00,191.13,191.57,190.85,191.57,18657.0,191.13,191.57,190.85,191.57,18657.0
2022-04-29 15:20:00,191.66,191.66,190.63,190.63,10302.0,191.66,191.66,190.63,190.63,10302.0
2022-04-29 15:30:00,190.52,191.35,190.52,191.0,26155.0,190.52,191.35,190.52,191.0,26155.0
2022-04-29 15:40:00,191.0,191.26,190.1,190.15,31813.0,191.0,191.26,190.1,190.15,31813.0
2022-04-29 15:50:00,190.11,190.15,188.76,189.39,110706.0,190.11,190.15,188.76,189.39,110706.0
2022-05-02 09:30:00,189.23,190.2,188.05,190.2,26381.0,189.23,190.2,188.05,190.2,26381.0
2022-05-02 09:40:00,190.2,191.52,189.41,190.76,25987.0,190.2,191.52,189.41,190.76,25987.0
2022-05-02 09:50:00,190.53,192.62,190.33,192.48,11414.0,190.53,192.62,190.33,192.48,11414.0
2022-05-02 10:00:00,192.03,192.03,189.45,189.81,13280.0,192.03,192.03,189.45,189.81,13280.0
2022-05-02 10:10:00,189.58,190.23,188.93,189.94,23465.0,189.58,190.23,188.93,189.94,23465.0
2022-05-02 10:20:00,189.77,192.36,189.55,192.21,12680.0,189.77,192.36,189.55,192.21,12680.0
2022-05-02 10:30:00,192.25,193.2,192.25,192.65,9903.0,192.25,193.2,192.25,192.65,9903.0
2022-05-02 10:40:00,192.27,192.94,191.73,192.06,14564.0,192.27,192.94,191.73,192.06,14564.0
2022-05-02 10:50:00,192.03,192.67,191.64,192.15,20209.0,192.03,192.67,191.64,192.15,20209.0
2022-05-02 11:00:00,192.08,192.09,191.39,191.86,18472.0,192.08,192.09,191.39,191.86,18472.0
2022-05-02 11:10:00,191.95,192.04,189.57,189.8,20180.0,191.95,192.04,189.57,189.8,20180.0
2022-05-02 11:20:00,189.71,191.0,189.62,190.42,17337.0,189.71,191.0,189.62,190.42,17337.0
2022-05-02 11:30:00,190.77,191.4,190.08,190.25,9650.0,190.77,191.4,190.08,190.25,9650.0
2022-05-02 11:40:00,190.24,190.72,189.9,190.39,8649.0,190.24,190.72,189.9,190.39,8649.0
2022-05-02 11:50:00,190.41,191.87,190.41,191.63,14394.0,190.41,191.87,190.41,191.63,14394.0
2022-05-02 12:00:00,191.73,191.82,190.46,191.16,7480.0,191.73,191.82,190.46,191.16,7480.0
2022-05-02 12:10:00,191.08,192.28,191.07,192.28,5798.0,191.08,192.28,191.07,192.28,5798.0
2022-05-02 12:20:00,192.61,192.87,191.78,191.95,10387.0,192.61,192.87,191.78,191.95,10387.0
2022-05-02 12:30:00,192.07,192.18,191.01,191.01,11742.0,192.07,192.18,191.01,191.01,11742.0
2022-05-02 12:40:00,191.12,191.39,190.82,190.82,5745.0,191.12,191.39,190.82,190.82,5745.0
2022-05-02 12:50:00,190.78,190.94,189.93,190.14,13318.0,190.78,190.94,189.93,190.14,13318.0
2022-05-02 13:00:00,190.13,190.55,189.61,190.37,22539.0,190.13,190.55,189.61,190.37,22539.0
2022-05-02 13:10:00,190.28,190.62,189.54,189.62,8092.0,190.28,190.62,189.54,189.62,8092.0
2022-05-02 13:20:00,189.61,189.73,189.0,189.3,18698.0,189.61,189.73,189.0,189.3,18698.0
2022-05-02 13:30:00,189.3,189.8,188.88,188.94,13508.0,189.3,189.8,188.88,188.94,13508.0
2022-05-02 13:40:00,189.07,189.14,188.16,188.39,16185.0,189.07,189.14,188.16,188.39,16185.0
2022-05-02 13:50:00,188.25,188.77,188.13,188.62,21747.0,188.25,188.77,188.13,188.62,21747.0
2022-05-02 14:00:00,188.61,189.16,188.3,188.3,12285.0,188.61,189.16,188.3,188.3,12285.0
2022-05-02 14:10:00,188.28,188.4,186.79,186.96,18431.0,188.28,188.4,186.79,186.96,18431.0
2022-05-02 14:20:00,187.06,187.51,186.76,187.36,14290.0,187.06,187.51,186.76,187.36,14290.0
2022-05-02 14:30:00,187.29,187.98,187.29,187.71,21928.0,187.29,187.98,187.29,187.71,21928.0
2022-05-02 14:40:00,187.64,188.56,187.02,188.1,18701.0,187.64,188.56,187.02,188.1,18701.0
2022-05-02 14:50:00,188.1,188.77,187.66,188.02,21731.0,188.1,188.77,187.66,188.02,21731.0
2022-05-02 15:00:00,188.16,189.02,187.78,188.86,59195.0,188.16,189.02,187.78,188.86,59195.0
2022-05-02 15:10:00,189.05,189.87,188.97,189.73,24605.0,189.05,189.87,188.97,189.73,24605.0
2022-05-02 15:20:00,189.75,191.48,189.74,191.22,43080.0,189.75,191.48,189.74,191.22,43080.0
2022-05-02 15:30:00,191.26,192.22,191.26,191.7,35577.0,191.26,192.22,191.26,191.7,35577.0
2022-05-02 15:40:00,191.76,192.03,190.98,191.97,40584.0,191.76,192.03,190.98,191.97,40584.0
2022-05-02 15:50:00,192.3,193.28,192.07,192.86,106326.0,192.3,193.28,192.07,192.86,106326.0
2022-05-03 09:30:00,192.36,192.61,190.87,191.18,35320.0,192.36,192.61,190.87,191.18,35320.0
2022-05-03 09:40:00,190.99,191.7,188.89,189.28,40177.0,190.99,191.7,188.89,189.28,40177.0
2022-05-03 09:50:00,189.54,191.89,189.49,191.84,11001.0,189.54,191.89,189.49,191.84,11001.0
2022-05-03 10:00:00,192.04,193.56,192.04,192.19,41015.0,192.04,193.56,192.04,192.19,41015.0
2022-05-03 10:10:00,192.08,192.46,190.45,191.01,16367.0,192.08,192.46,190.45,191.01,16367.0
2022-05-03 10:20:00,191.0,192.0,190.53,191.75,16356.0,191.0,192.0,190.53,191.75,16356.0
2022-05-03 10:30:00,191.74,192.1,190.3,190.3,22533.0,191.74,192.1,190.3,190.3,22533.0
2022-05-03 10:40:00,190.23,190.29,189.27,189.8,15470.0,190.23,190.29,189.27,189.8,15470.0
2022-05-03 10:50:00,189.77,190.72,189.53,190.52,19585.0,189.77,190.72,189.53,190.52,19585.0
2022-05-03 11:00:00,190.52,192.98,190.21,192.76,24222.0,190.52,192.98,190.21,192.76,24222.0
2022-05-03 11:10:00,192.91,192.91,191.92,192.66,20656.0,192.91,192.91,191.92,192.66,20656.0
2022-05-03 11:20:00,192.72,193.06,191.94,192.33,10479.0,192.72,193.06,191.94,192.33,10479.0
2022-05-03 11:30:00,192.33,192.89,191.31,191.31,20283.0,192.33,192.89,191.31,191.31,20283.0
2022-05-03 11:40:00,191.5,191.85,191.24,191.53,11752.0,191.5,191.85,191.24,191.53,11752.0
2022-05-03 11:50:00,191.57,191.9,191.37,191.39,9104.0,191.57,191.9,191.37,191.39,9104.0
2022-05-03 12:00:00,191.41,192.26,190.1,190.47,18068.0,191.41,192.26,190.1,190.47,18068.0
2022-05-03 12:10:00,190.39,191.39,190.35,191.17,15602.0,190.39,191.39,190.35,191.17,15602.0
2022-05-03 12:20:00,191.34,191.7,190.98,191.1,15546.0,191.34,191.7,190.98,191.1,15546.0
2022-05-03 12:30:00,190.92,191.61,190.65,191.23,13257.0,190.92,191.61,190.65,191.23,13257.0
2022-05-03 12:40:00,191.15,191.69,191.02,191.21,16187.0,191.15,191.69,191.02,191.21,16187.0
2022-05-03 12:50:00,191.22,191.96,191.12,191.71,16276.0,191.22,191.96,191.12,191.71,16276.0
2022-05-03 13:00:00,191.74,192.41,191.66,192.29,12651.0,191.74,192.41,191.66,192.29,12651.0
2022-05-03 13:10:00,192.3,193.33,192.12,193.11,8783.0,192.3,193.33,192.12,193.11,8783.0
2022-05-03 13:20:00,193.15,193.49,192.87,193.19,14892.0,193.15,193.49,192.87,193.19,14892.0
2022-05-03 13:30:00,193.23,193.75,193.23,193.69,14864.0,193.23,193.75,193.23,193.69,14864.0
2022-05-03 13:40:00,193.55,194.16,193.45,194.02,16046.0,193.55,194.16,193.45,194.02,16046.0
2022-05-03 13:50:00,193.98,194.05,193.39,193.66,17463.0,193.98,194.05,193.39,193.66,17463.0
2022-05-03 14:00:00,193.66,193.79,192.6,192.9,20350.0,193.66,193.79,192.6,192.9,20350.0
2022-05-03 14:10:00,192.96,193.03,191.87,191.96,34100.0,192.96,193.03,191.87,191.96,34100.0
2022-05-03 14:20:00,191.92,192.02,191.34,191.68,15880.0,191.92,192.02,191.34,191.68,15880.0
2022-05-03 14:30:00,191.59,192.46,191.53,191.64,16013.0,191.59,192.46,191.53,191.64,16013.0
2022-05-03 14:40:00,191.62,191.86,190.65,191.63,12291.0,191.62,191.86,190.65,191.63,12291.0
2022-05-03 14:50:00,191.63,193.42,191.63,193.32,17046.0,191.63,193.42,191.63,193.32,17046.0
2022-05-03 15:00:00,193.4,193.61,192.96,193.38,14961.0,193.4,193.61,192.96,193.38,14961.0
2022-05-03 15:10:00,193.41,193.56,192.91,192.97,20943.0,193.41,193.56,192.91,192.97,20943.0
2022-05-03 15:20:00,193.0,193.43,192.48,192.9,26674.0,193.0,193.43,192.48,192.9,26674.0
2022-05-03 15:30:00,192.94,193.23,192.57,192.74,35587.0,192.94,193.23,192.57,192.74,35587.0
2022-05-03 15:40:00,192.66,192.82,192.17,192.37,61861.0,192.66,192.82,192.17,192.37,61861.0
2022-05-03 15:50:00,192.48,193.48,192.28,193.28,98421.0,192.48,193.48,192.28,193.28,98421.0
2022-05-04 09:30:00,193.7,194.0,192.5,193.0,30209.0,193.7,194.0,192.5,193.0,30209.0
2022-05-04 09:40:00,192.71,194.42,192.52,194.42,14045.0,192.71,194.42,192.52,194.42,14045.0
2022-05-04 09:50:00,194.6,194.77,193.99,194.15,28969.0,194.6,194.77,193.99,194.15,28969.0
2022-05-04 10:00:00,194.06,194.17,192.75,193.16,44799.0,194.06,194.17,192.75,193.16,44799.0
2022-05-04 10:10:00,193.16,193.6,192.0,192.51,45180.0,193.16,193.6,192.0,192.51,45180.0
2022-05-04 10:20:00,192.52,193.67,192.52,193.25,15211.0,192.52,193.67,192.52,193.25,15211.0
2022-05-04 10:30:00,193.09,193.36,192.81,193.24,10435.0,193.09,193.36,192.81,193.24,10435.0
2022-05-04 10:40:00,193.21,193.66,192.69,192.95,18416.0,193.21,193.66,192.69,192.95,18416.0
2022-05-04 10:50:00,192.67,193.0,192.06,192.11,69306.0,192.67,193.0,192.06,192.11,69306.0
2022-05-04 11:00:00,192.19,192.52,191.58,192.52,12361.0,192.19,192.52,191.58,192.52,12361.0
2022-05-04 11:10:00,192.47,193.16,191.99,193.08,16627.0,192.47,193.16,191.99,193.08,16627.0
2022-05-04 11:20:00,193.21,193.27,192.46,192.63,41675.0,193.21,193.27,192.46,192.63,41675.0
2022-05-04 11:30:00,192.49,192.62,192.06,192.59,15009.0,192.49,192.62,192.06,192.59,15009.0
2022-05-04 11:40:00,192.58,193.28,192.44,193.2,13565.0,192.58,193.28,192.44,193.2,13565.0
2022-05-04 11:50:00,193.1,193.46,192.76,193.01,8603.0,193.1,193.46,192.76,193.01,8603.0
2022-05-04 12:00:00,193.08,193.27,192.64,193.0,9755.0,193.08,193.27,192.64,193.0,9755.0
2022-05-04 12:10:00,193.0,193.38,192.61,193.09,6646.0,193.0,193.38,192.61,193.09,6646.0
2022-05-04 12:20:00,193.39,194.15,193.34,194.14,8093.0,193.39,194.15,193.34,194.14,8093.0
2022-05-04 12:30:00,194.25,194.25,193.58,194.1,43634.0,194.25,194.25,193.58,194.1,43634.0
2022-05-04 12:40:00,194.19,194.23,193.73,193.91,9112.0,194.19,194.23,193.73,193.91,9112.0
2022-05-04 12:50:00,193.86,194.4,193.55,194.4,13725.0,193.86,194.4,193.55,194.4,13725.0
2022-05-04 13:00:00,194.44,194.99,194.31,194.48,7205.0,194.44,194.99,194.31,194.48,7205.0
2022-05-04 13:10:00,194.38,194.43,193.78,194.09,8868.0,194.38,194.43,193.78,194.09,8868.0
2022-05-04 13:20:00,194.23,194.81,194.11,194.62,13208.0,194.23,194.81,194.11,194.62,13208.0
2022-05-04 13:30:00,194.69,195.15,194.52,195.06,9623.0,194.69,195.15,194.52,195.06,9623.0
2022-05-04 13:40:00,194.95,194.95,194.63,194.67,6206.0,194.95,194.95,194.63,194.67,6206.0
2022-05-04 13:50:00,194.57,196.03,194.57,195.59,4755.0,194.57,196.03,194.57,195.59,4755.0
2022-05-04 14:00:00,196.03,196.78,193.01,194.41,19742.0,196.03,196.78,193.01,194.41,19742.0
2022-05-04 14:10:00,194.17,195.02,193.67,194.01,39068.0,194.17,195.02,193.67,194.01,39068.0
2022-05-04 14:20:00,193.9,195.02,192.97,194.49,28172.0,193.9,195.02,192.97,194.49,28172.0
2022-05-04 14:30:00,194.79,194.79,191.92,194.31,89220.0,194.79,194.79,191.92,194.31,89220.0
2022-05-04 14:40:00,193.91,200.57,193.76,199.45,70683.0,193.91,200.57,193.76,199.45,70683.0
2022-05-04 14:50:00,199.41,201.21,198.59,200.74,25990.0,199.41,201.21,198.59,200.74,25990.0
2022-05-04 15:00:00,201.33,202.16,200.81,201.74,29263.0,201.33,202.16,200.81,201.74,29263.0
2022-05-04 15:10:00,201.74,202.61,201.56,201.63,27375.0,201.74,202.61,201.56,201.63,27375.0
2022-05-04 15:20:00,201.7,202.61,201.58,202.4,15732.0,201.7,202.61,201.58,202.4,15732.0
2022-05-04 15:30:00,202.5,203.19,202.44,202.64,18497.0,202.5,203.19,202.44,202.64,18497.0
2022-05-04 15:40:00,202.73,203.34,202.42,203.34,62868.0,202.73,203.34,202.42,203.34,62868.0
2022-05-04 15:50:00,203.38,204.1,203.19,203.81,144412.0,203.38,204.1,203.19,203.81,144412.0
2022-05-05 09:30:00,203.69,204.59,201.6,204.59,154536.0,203.69,204.59,201.6,204.59,154536.0
2022-05-05 09:40:00,204.61,204.79,201.94,203.28,70943.0,204.61,204.79,201.94,203.28,70943.0
2022-05-05 09:50:00,203.28,203.39,201.38,201.67,50598.0,203.28,203.39,201.38,201.67,50598.0
2022-05-05 10:00:00,201.72,201.72,199.02,200.03,46447.0,201.72,201.72,199.02,200.03,46447.0
2022-05-05 10:10:00,200.1,201.63,199.21,201.48,59617.0,200.1,201.63,199.21,201.48,59617.0
2022-05-05 10:20:00,201.5,201.98,200.81,200.99,68912.0,201.5,201.98,200.81,200.99,68912.0
2022-05-05 10:30:00,201.02,201.31,199.56,200.57,93123.0,201.02,201.31,199.56,200.57,93123.0
2022-05-05 10:40:00,200.59,202.03,200.06,201.42,54690.0,200.59,202.03,200.06,201.42,54690.0
2022-05-05 10:50:00,201.61,201.92,200.4,200.84,66716.0,201.61,201.92,200.4,200.84,66716.0
2022-05-05 11:00:00,200.7,200.71,198.98,200.0,61771.0,200.7,200.71,198.98,200.0,61771.0
2022-05-05 11:10:00,200.03,202.32,198.98,199.0,118170.0,200.03,202.32,198.98,199.0,118170.0
2022-05-05 11:20:00,198.84,198.85,196.71,197.2,29832.0,198.84,198.85,196.71,197.2,29832.0
2022-05-05 11:30:00,197.05,198.8,196.52,197.73,37075.0,197.05,198.8,196.52,197.73,37075.0
2022-05-05 11:40:00,197.37,197.77,196.82,197.71,40142.0,197.37,197.77,196.82,197.71,40142.0
2022-05-05 11:50:00,197.7,197.91,196.47,197.1,28873.0,197.7,197.91,196.47,197.1,28873.0
2022-05-05 12:00:00,196.98,197.74,196.52,197.47,42937.0,196.98,197.74,196.52,197.47,42937.0
2022-05-05 12:10:00,197.39,198.98,197.38,198.7,25535.0,197.39,198.98,197.38,198.7,25535.0
2022-05-05 12:20:00,198.93,199.49,198.11,198.21,26642.0,198.93,199.49,198.11,198.21,26642.0
2022-05-05 12:30:00,198.14,199.13,197.45,197.58,38977.0,198.14,199.13,197.45,197.58,38977.0
2022-05-05 12:40:00,197.71,197.71,196.57,196.95,29941.0,197.71,197.71,196.57,196.95,29941.0
2022-05-05 12:50:00,196.94,197.76,196.94,197.69,20999.0,196.94,197.76,196.94,197.69,20999.0
2022-05-05 13:00:00,197.69,199.1,197.63,198.83,19641.0,197.69,199.1,197.63,198.83,19641.0
2022-05-05 13:10:00,198.7,198.79,197.04,197.53,23675.0,198.7,198.79,197.04,197.53,23675.0
2022-05-05 13:20:00,197.5,197.59,196.49,197.36,31978.0,197.5,197.59,196.49,197.36,31978.0
2022-05-05 13:30:00,197.23,197.91,197.0,197.2,25557.0,197.23,197.91,197.0,197.2,25557.0
2022-05-05 13:40:00,197.15,197.77,196.87,196.87,19874.0,197.15,197.77,196.87,196.87,19874.0
2022-05-05 13:50:00,196.97,197.11,196.07,196.26,29911.0,196.97,197.11,196.07,196.26,29911.0
2022-05-05 14:00:00,196.26,196.59,195.81,196.12,12465.0,196.26,196.59,195.81,196.12,12465.0
2022-05-05 14:10:00,196.26,197.21,195.91,197.21,14731.0,196.26,197.21,195.91,197.21,14731.0
2022-05-05 14:20:00,197.19,197.2,195.61,195.63,23070.0,197.19,197.2,195.61,195.63,23070.0
2022-05-05 14:30:00,195.69,196.4,195.69,196.38,36239.0,195.69,196.4,195.69,196.38,36239.0
2022-05-05 14:40:00,196.22,196.67,196.12,196.31,13114.0,196.22,196.67,196.12,196.31,13114.0
2022-05-05 14:50:00,196.16,197.12,196.06,196.26,24001.0,196.16,197.12,196.06,196.26,24001.0
2022-05-05 15:00:00,196.39,196.56,195.74,196.27,47412.0,196.39,196.56,195.74,196.27,47412.0
2022-05-05 15:10:00,196.35,196.37,195.81,196.25,37037.0,196.35,196.37,195.81,196.25,37037.0
2022-05-05 15:20:00,196.28,196.93,195.88,196.15,52506.0,196.28,196.93,195.88,196.15,52506.0
2022-05-05 15:30:00,196.12,197.59,195.8,197.21,48322.0,196.12,197.59,195.8,197.21,48322.0
2022-05-05 15:40:00,197.32,197.99,196.42,196.53,75123.0,197.32,197.99,196.42,196.53,75123.0
2022-05-05 15:50:00,196.6,199.15,196.6,198.44,211298.0,196.6,199.15,196.6,198.44,211298.0
2022-05-06 09:30:00,196.39,196.71,191.53,191.87,44653.0,196.39,196.71,191.53,191.87,44653.0
2022-05-06 09:40:00,191.77,192.98,190.72,191.53,31613.0,191.77,192.98,190.72,191.53,31613.0
2022-05-06 09:50:00,191.53,192.0,188.13,188.39,56594.0,191.53,192.0,188.13,188.39,56594.0
2022-05-06 10:00:00,188.29,190.53,187.1,188.64,53440.0,188.29,190.53,187.1,188.64,53440.0
2022-05-06 10:10:00,188.52,195.15,188.51,194.08,163396.0,188.52,195.15,188.51,194.08,163396.0
2022-05-06 10:20:00,194.23,195.0,191.9,191.9,151669.0,194.23,195.0,191.9,191.9,151669.0
2022-05-06 10:30:00,192.06,193.36,190.69,191.04,80622.0,192.06,193.36,190.69,191.04,80622.0
2022-05-06 10:40:00,191.32,193.86,190.82,193.8,91647.0,191.32,193.86,190.82,193.8,91647.0
2022-05-06 10:50:00,194.06,195.77,193.96,195.03,68705.0,194.06,195.77,193.96,195.03,68705.0
2022-05-06 11:00:00,195.09,195.35,194.33,194.94,17805.0,195.09,195.35,194.33,194.94,17805.0
2022-05-06 11:10:00,194.98,197.35,194.3,197.05,87688.0,194.98,197.35,194.3,197.05,87688.0
2022-05-06 11:20:00,197.06,197.46,195.92,196.22,27267.0,197.06,197.46,195.92,196.22,27267.0
2022-05-06 11:30:00,196.44,196.68,193.71,193.71,18791.0,196.44,196.68,193.71,193.71,18791.0
2022-05-06 11:40:00,193.75,194.53,193.64,194.13,12867.0,193.75,194.53,193.64,194.13,12867.0
2022-05-06 11:50:00,193.98,194.97,192.0,192.21,108239.0,193.98,194.97,192.0,192.21,108239.0
2022-05-06 12:00:00,192.08,195.5,191.89,194.88,35930.0,192.08,195.5,191.89,194.88,35930.0
2022-05-06 12:10:00,194.67,194.67,193.37,193.37,12435.0,194.67,194.67,193.37,193.37,12435.0
2022-05-06 12:20:00,193.48,195.54,193.48,195.19,11421.0,193.48,195.54,193.48,195.19,11421.0
2022-05-06 12:30:00,194.79,195.98,194.52,195.31,12374.0,194.79,195.98,194.52,195.31,12374.0
2022-05-06 12:40:00,195.49,196.46,195.23,195.56,20064.0,195.49,196.46,195.23,195.56,20064.0
2022-05-06 12:50:00,195.7,197.21,194.77,197.04,17436.0,195.7,197.21,194.77,197.04,17436.0
2022-05-06 13:00:00,197.12,197.65,196.65,197.02,17510.0,197.12,197.65,196.65,197.02,17510.0
2022-05-06 13:10:00,196.92,197.12,195.74,195.87,11929.0,196.92,197.12,195.74,195.87,11929.0
2022-05-06 13:20:00,195.81,197.01,195.42,196.02,14741.0,195.81,197.01,195.42,196.02,14741.0
2022-05-06 13:30:00,195.94,196.39,194.72,195.02,19709.0,195.94,196.39,194.72,195.02,19709.0
2022-05-06 13:40:00,195.22,195.86,194.93,195.46,14373.0,195.22,195.86,194.93,195.46,14373.0
2022-05-06 13:50:00,195.52,195.52,194.19,194.21,15151.0,195.52,195.52,194.19,194.21,15151.0
2022-05-06 14:00:00,194.2,194.21,192.98,193.01,35103.0,194.2,194.21,192.98,193.01,35103.0
2022-05-06 14:10:00,193.06,194.18,192.98,193.31,22438.0,193.06,194.18,192.98,193.31,22438.0
2022-05-06 14:20:00,193.25,193.25,192.48,192.93,17566.0,193.25,193.25,192.48,192.93,17566.0
2022-05-06 14:30:00,192.86,193.12,192.01,192.12,28324.0,192.86,193.12,192.01,192.12,28324.0
2022-05-06 14:40:00,192.28,192.66,191.75,192.66,18867.0,192.28,192.66,191.75,192.66,18867.0
2022-05-06 14:50:00,192.56,193.28,192.01,192.01,23668.0,192.56,193.28,192.01,192.01,23668.0
2022-05-06 15:00:00,191.94,192.08,191.43,191.83,25090.0,191.94,192.08,191.43,191.83,25090.0
2022-05-06 15:10:00,191.78,192.22,191.57,192.07,39538.0,191.78,192.22,191.57,192.07,39538.0
2022-05-06 15:20:00,192.14,192.6,191.63,192.39,28917.0,192.14,192.6,191.63,192.39,28917.0
2022-05-06 15:30:00,192.39,193.92,192.34,193.78,48571.0,192.39,193.92,192.34,193.78,48571.0
2022-05-06 15:40:00,193.76,194.28,193.13,193.8,53469.0,193.76,194.28,193.13,193.8,53469.0
2022-05-06 15:50:00,193.85,194.51,193.35,193.85,218730.0,193.85,194.51,193.35,193.85,218730.0
2022-05-09 09:30:00,189.2,191.36,188.89,190.11,59512.0,189.2,191.36,188.89,190.11,59512.0
2022-05-09 09:40:00,190.11,191.91,189.19,190.0,147610.0,190.11,191.91,189.19,190.0,147610.0
2022-05-09 09:50:00,190.2,191.12,189.78,189.82,33706.0,190.2,191.12,189.78,189.82,33706.0
2022-05-09 10:00:00,189.7,189.99,188.03,188.13,29020.0,189.7,189.99,188.03,188.13,29020.0
2022-05-09 10:10:00,188.31,189.0,187.91,188.05,33669.0,188.31,189.0,187.91,188.05,33669.0
2022-05-09 10:20:00,188.26,188.48,187.58,188.12,46512.0,188.26,188.48,187.58,188.12,46512.0
2022-05-09 10:30:00,188.04,188.21,186.28,186.32,34699.0,188.04,188.21,186.28,186.32,34699.0
2022-05-09 10:40:00,186.37,187.88,186.09,187.49,42835.0,186.37,187.88,186.09,187.49,42835.0
2022-05-09 10:50:00,187.63,188.23,186.74,186.74,29421.0,187.63,188.23,186.74,186.74,29421.0
2022-05-09 11:00:00,186.69,187.71,186.39,187.03,31502.0,186.69,187.71,186.39,187.03,31502.0
2022-05-09 11:10:00,187.27,188.38,187.24,187.59,84099.0,187.27,188.38,187.24,187.59,84099.0
2022-05-09 11:20:00,187.4,187.44,186.27,186.58,21426.0,187.4,187.44,186.27,186.58,21426.0
2022-05-09 11:30:00,186.49,187.78,185.89,187.33,28435.0,186.49,187.78,185.89,187.33,28435.0
2022-05-09 11:40:00,187.44,187.86,186.82,186.86,26839.0,187.44,187.86,186.82,186.86,26839.0
2022-05-09 11:50:00,186.98,188.37,186.67,187.75,18575.0,186.98,188.37,186.67,187.75,18575.0
2022-05-09 12:00:00,187.57,189.0,186.79,188.53,17166.0,187.57,189.0,186.79,188.53,17166.0
2022-05-09 12:10:00,188.61,189.89,188.61,189.21,15261.0,188.61,189.89,188.61,189.21,15261.0
2022-05-09 12:20:00,189.17,189.36,188.27,188.6,10216.0,189.17,189.36,188.27,188.6,10216.0
2022-05-09 12:30:00,188.55,189.1,187.63,187.74,15326.0,188.55,189.1,187.63,187.74,15326.0
2022-05-09 12:40:00,187.71,187.82,186.6,186.96,14361.0,187.71,187.82,186.6,186.96,14361.0
2022-05-09 12:50:00,186.88,187.05,186.47,186.55,17133.0,186.88,187.05,186.47,186.55,17133.0
2022-05-09 13:00:00,186.5,186.8,186.16,186.23,12661.0,186.5,186.8,186.16,186.23,12661.0
2022-05-09 13:10:00,186.2,186.56,185.91,186.49,10853.0,186.2,186.56,185.91,186.49,10853.0
2022-05-09 13:20:00,186.43,186.95,186.15,186.94,23035.0,186.43,186.95,186.15,186.94,23035.0
2022-05-09 13:30:00,186.92,187.34,185.67,185.92,31663.0,186.92,187.34,185.67,185.92,31663.0
2022-05-09 13:40:00,185.9,186.67,185.8,185.92,25909.0,185.9,186.67,185.8,185.92,25909.0
2022-05-09 13:50:00,185.86,185.98,185.03,185.83,25126.0,185.86,185.98,185.03,185.83,25126.0
2022-05-09 14:00:00,185.69,186.12,185.07,185.41,18007.0,185.69,186.12,185.07,185.41,18007.0
2022-05-09 14:10:00,185.38,186.35,185.34,186.16,12817.0,185.38,186.35,185.34,186.16,12817.0
2022-05-09 14:20:00,186.12,186.2,185.35,185.74,19350.0,186.12,186.2,185.35,185.74,19350.0
2022-05-09 14:30:00,185.77,186.42,185.1,186.3,78354.0,185.77,186.42,185.1,186.3,78354.0
2022-05-09 14:40:00,185.81,186.54,185.5,185.87,36420.0,185.81,186.54,185.5,185.87,36420.0
2022-05-09 14:50:00,185.72,187.45,185.45,187.28,22140.0,185.72,187.45,185.45,187.28,22140.0
2022-05-09 15:00:00,187.32,188.81,187.05,187.81,72392.0,187.32,188.81,187.05,187.81,72392.0
2022-05-09 15:10:00,187.74,188.34,187.43,187.77,36497.0,187.74,188.34,187.43,187.77,36497.0
2022-05-09 15:20:00,187.72,187.73,186.3,187.31,45533.0,187.72,187.73,186.3,187.31,45533.0
2022-05-09 15:30:00,187.21,187.79,186.75,187.77,62610.0,187.21,187.79,186.75,187.77,62610.0
2022-05-09 15:40:00,187.73,187.73,185.8,185.96,136627.0,187.73,187.73,185.8,185.96,136627.0
2022-05-09 15:50:00,185.97,186.74,185.34,186.33,323347.0,185.97,186.74,185.34,186.33,323347.0
2022-05-10 09:30:00,193.29,194.32,188.59,188.81,57532.0,193.29,194.32,188.59,188.81,57532.0
2022-05-10 09:40:00,188.54,188.69,184.64,184.7,28267.0,188.54,188.69,184.64,184.7,28267.0
2022-05-10 09:50:00,184.75,188.58,184.68,188.18,32626.0,184.75,188.58,184.68,188.18,32626.0
2022-05-10 10:00:00,187.99,189.7,187.23,188.14,47897.0,187.99,189.7,187.23,188.14,47897.0
2022-05-10 10:10:00,188.36,188.94,186.95,187.3,26252.0,188.36,188.94,186.95,187.3,26252.0
2022-05-10 10:20:00,187.01,187.86,184.5,184.98,24502.0,187.01,187.86,184.5,184.98,24502.0
2022-05-10 10:30:00,185.07,185.61,183.23,183.37,22102.0,185.07,185.61,183.23,183.37,22102.0
2022-05-10 10:40:00,183.26,183.51,182.64,183.14,61130.0,183.26,183.51,182.64,183.14,61130.0
2022-05-10 10:50:00,183.1,183.89,182.49,182.87,47769.0,183.1,183.89,182.49,182.87,47769.0
2022-05-10 11:00:00,182.9,183.5,181.42,181.52,25679.0,182.9,183.5,181.42,181.52,25679.0
2022-05-10 11:10:00,181.39,183.49,181.38,183.49,52878.0,181.39,183.49,181.38,183.49,52878.0
2022-05-10 11:20:00,183.52,183.57,181.59,182.72,66239.0,183.52,183.57,181.59,182.72,66239.0
2022-05-10 11:30:00,182.81,184.25,181.94,184.01,26310.0,182.81,184.25,181.94,184.01,26310.0
2022-05-10 11:40:00,184.01,184.21,181.68,181.92,26209.0,184.01,184.21,181.68,181.92,26209.0
2022-05-10 11:50:00,181.82,183.08,181.17,183.0,49543.0,181.82,183.08,181.17,183.0,49543.0
2022-05-10 12:00:00,183.0,183.79,181.73,181.83,15626.0,183.0,183.79,181.73,181.83,15626.0
2022-05-10 12:10:00,181.82,182.95,181.82,182.18,12968.0,181.82,182.95,181.82,182.18,12968.0
2022-05-10 12:20:00,182.2,182.56,181.73,182.06,17621.0,182.2,182.56,181.73,182.06,17621.0
2022-05-10 12:30:00,182.03,182.7,181.33,181.88,14196.0,182.03,182.7,181.33,181.88,14196.0
2022-05-10 12:40:00,181.69,184.06,181.65,183.9,20533.0,181.69,184.06,181.65,183.9,20533.0
2022-05-10 12:50:00,183.74,183.86,182.84,182.84,31343.0,183.74,183.86,182.84,182.84,31343.0
2022-05-10 13:00:00,182.93,184.26,182.37,183.96,17848.0,182.93,184.26,182.37,183.96,17848.0
2022-05-10 13:10:00,183.82,184.12,183.23,183.81,18921.0,183.82,184.12,183.23,183.81,18921.0
2022-05-10 13:20:00,183.77,187.12,183.51,187.12,45497.0,183.77,187.12,183.51,187.12,45497.0
2022-05-10 13:30:00,187.29,188.58,187.25,187.58,50074.0,187.29,188.58,187.25,187.58,50074.0
2022-05-10 13:40:00,187.73,189.61,187.72,189.5,24424.0,187.73,189.61,187.72,189.5,24424.0
2022-05-10 13:50:00,189.47,189.66,188.98,189.53,42067.0,189.47,189.66,188.98,189.53,42067.0
2022-05-10 14:00:00,189.32,189.32,187.92,188.24,31461.0,189.32,189.32,187.92,188.24,31461.0
2022-05-10 14:10:00,188.1,188.94,186.99,188.14,18563.0,188.1,188.94,186.99,188.14,18563.0
2022-05-10 14:20:00,188.01,188.68,186.85,187.8,24218.0,188.01,188.68,186.85,187.8,24218.0
2022-05-10 14:30:00,187.75,188.47,187.41,188.15,24476.0,187.75,188.47,187.41,188.15,24476.0
2022-05-10 14:40:00,188.2,189.87,187.63,188.65,24183.0,188.2,189.87,187.63,188.65,24183.0
2022-05-10 14:50:00,188.59,189.0,187.72,188.61,22105.0,188.59,189.0,187.72,188.61,22105.0
2022-05-10 15:00:00,188.75,189.31,188.11,188.12,16427.0,188.75,189.31,188.11,188.12,16427.0
2022-05-10 15:10:00,188.07,188.51,187.5,187.93,16247.0,188.07,188.51,187.5,187.93,16247.0
2022-05-10 15:20:00,187.84,187.98,186.36,186.62,27274.0,187.84,187.98,186.36,186.62,27274.0
2022-05-10 15:30:00,186.71,187.3,186.14,186.52,47842.0,186.71,187.3,186.14,186.52,47842.0
2022-05-10 15:40:00,186.42,187.14,186.04,186.89,55424.0,186.42,187.14,186.04,186.89,55424.0
2022-05-10 15:50:00,186.89,187.03,186.06,186.29,173819.0,186.89,187.03,186.06,186.29,173819.0
2022-05-11 09:30:00,183.51,186.28,183.02,185.78,59693.0,183.51,186.28,183.02,185.78,59693.0
2022-05-11 09:40:00,185.63,190.38,185.14,190.24,68232.0,185.63,190.38,185.14,190.24,68232.0
2022-05-11 09:50:00,190.36,191.83,188.46,188.86,29868.0,190.36,191.83,188.46,188.86,29868.0
2022-05-11 10:00:00,188.93,189.23,186.15,186.29,18613.0,188.93,189.23,186.15,186.29,18613.0
2022-05-11 10:10:00,186.0,187.46,185.68,186.77,37397.0,186.0,187.46,185.68,186.77,37397.0
2022-05-11 10:20:00,187.07,188.27,186.01,186.92,42214.0,187.07,188.27,186.01,186.92,42214.0
2022-05-11 10:30:00,186.71,187.26,184.06,186.08,33686.0,186.71,187.26,184.06,186.08,33686.0
2022-05-11 10:40:00,186.35,186.63,184.78,184.84,22773.0,186.35,186.63,184.78,184.84,22773.0
2022-05-11 10:50:00,184.83,185.45,183.84,185.2,29099.0,184.83,185.45,183.84,185.2,29099.0
2022-05-11 11:00:00,185.15,185.16,184.0,184.49,15503.0,185.15,185.16,184.0,184.49,15503.0
2022-05-11 11:10:00,184.64,185.43,183.55,183.81,11075.0,184.64,185.43,183.55,183.81,11075.0
2022-05-11 11:20:00,183.74,185.92,183.74,185.85,20844.0,183.74,185.92,183.74,185.85,20844.0
2022-05-11 11:30:00,185.68,186.96,184.98,186.27,69930.0,185.68,186.96,184.98,186.27,69930.0
2022-05-11 11:40:00,186.37,186.82,185.86,185.99,30333.0,186.37,186.82,185.86,185.99,30333.0
2022-05-11 11:50:00,186.03,186.22,185.45,186.12,33631.0,186.03,186.22,185.45,186.12,33631.0
2022-05-11 12:00:00,186.2,186.22,185.58,185.7,21683.0,186.2,186.22,185.58,185.7,21683.0
2022-05-11 12:10:00,185.63,186.19,185.12,185.22,17583.0,185.63,186.19,185.12,185.22,17583.0
2022-05-11 12:20:00,185.14,186.45,184.85,185.07,48080.0,185.14,186.45,184.85,185.07,48080.0
2022-05-11 12:30:00,184.92,185.88,184.69,184.74,43956.0,184.92,185.88,184.69,184.74,43956.0
2022-05-11 12:40:00,184.74,185.53,184.59,184.93,21542.0,184.74,185.53,184.59,184.93,21542.0
2022-05-11 12:50:00,185.0,185.17,183.94,184.15,41479.0,185.0,185.17,183.94,184.15,41479.0
2022-05-11 13:00:00,184.03,184.08,182.59,182.59,31858.0,184.03,184.08,182.59,182.59,31858.0
2022-05-11 13:10:00,182.71,183.46,182.6,182.8,26697.0,182.71,183.46,182.6,182.8,26697.0
2022-05-11 13:20:00,182.76,182.99,182.08,182.32,31201.0,182.76,182.99,182.08,182.32,31201.0
2022-05-11 13:30:00,182.36,182.79,181.15,181.15,29663.0,182.36,182.79,181.15,181.15,29663.0
2022-05-11 13:40:00,181.07,181.39,180.39,180.89,21603.0,181.07,181.39,180.39,180.89,21603.0
2022-05-11 13:50:00,180.8,181.2,179.75,180.09,25682.0,180.8,181.2,179.75,180.09,25682.0
2022-05-11 14:00:00,180.09,181.28,180.09,180.31,15209.0,180.09,181.28,180.09,180.31,15209.0
2022-05-11 14:10:00,180.1,181.42,180.03,180.98,22257.0,180.1,181.42,180.03,180.98,22257.0
2022-05-11 14:20:00,180.99,181.96,180.31,181.17,33551.0,180.99,181.96,180.31,181.17,33551.0
2022-05-11 14:30:00,181.08,182.15,180.78,181.79,36377.0,181.08,182.15,180.78,181.79,36377.0
2022-05-11 14:40:00,181.65,183.09,181.07,181.29,32147.0,181.65,183.09,181.07,181.29,32147.0
2022-05-11 14:50:00,181.46,181.46,180.69,181.06,25394.0,181.46,181.46,180.69,181.06,25394.0
2022-05-11 15:00:00,180.99,181.05,180.38,181.04,21143.0,180.99,181.05,180.38,181.04,21143.0
2022-05-11 15:10:00,180.87,181.39,180.45,180.86,36086.0,180.87,181.39,180.45,180.86,36086.0
2022-05-11 15:20:00,180.8,181.01,180.1,180.51,37430.0,180.8,181.01,180.1,180.51,37430.0
2022-05-11 15:30:00,180.57,181.32,180.4,180.57,53757.0,180.57,181.32,180.4,180.57,53757.0
2022-05-11 15:40:00,180.63,180.95,180.44,180.45,63590.0,180.63,180.95,180.44,180.45,63590.0
2022-05-11 15:50:00,180.53,180.75,179.96,180.75,102842.0,180.53,180.75,179.96,180.75,102842.0
2022-05-12 09:30:00,177.48,178.78,175.41,176.04,46326.0,177.48,178.78,175.41,176.04,46326.0
2022-05-12 09:40:00,175.98,178.93,175.83,177.79,24099.0,175.98,178.93,175.83,177.79,24099.0
2022-05-12 09:50:00,177.53,179.87,177.33,178.91,26276.0,177.53,179.87,177.33,178.91,26276.0
2022-05-12 10:00:00,178.89,182.04,177.63,181.81,33233.0,178.89,182.04,177.63,181.81,33233.0
2022-05-12 10:10:00,181.81,183.15,181.44,182.93,48855.0,181.81,183.15,181.44,182.93,48855.0
2022-05-12 10:20:00,182.83,184.23,182.43,183.17,33063.0,182.83,184.23,182.43,183.17,33063.0
2022-05-12 10:30:00,183.52,184.27,181.99,183.49,40988.0,183.52,184.27,181.99,183.49,40988.0
2022-05-12 10:40:00,183.49,183.95,182.35,183.69,25430.0,183.49,183.95,182.35,183.69,25430.0
2022-05-12 10:50:00,183.85,185.65,183.84,185.44,26037.0,183.85,185.65,183.84,185.44,26037.0
2022-05-12 11:00:00,185.49,186.09,184.67,185.86,31380.0,185.49,186.09,184.67,185.86,31380.0
2022-05-12 11:10:00,185.95,186.64,185.65,185.9,104522.0,185.95,186.64,185.65,185.9,104522.0
2022-05-12 11:20:00,186.07,186.25,185.45,185.54,45776.0,186.07,186.25,185.45,185.54,45776.0
2022-05-12 11:30:00,185.71,186.35,184.92,186.32,40637.0,185.71,186.35,184.92,186.32,40637.0
2022-05-12 11:40:00,186.13,186.29,185.06,185.61,36066.0,186.13,186.29,185.06,185.61,36066.0
2022-05-12 11:50:00,185.45,185.45,184.39,184.5,33501.0,185.45,185.45,184.39,184.5,33501.0
2022-05-12 12:00:00,184.51,185.08,184.1,184.63,34681.0,184.51,185.08,184.1,184.63,34681.0
2022-05-12 12:10:00,184.35,184.81,183.56,184.03,49563.0,184.35,184.81,183.56,184.03,49563.0
2022-05-12 12:20:00,184.05,185.41,183.81,185.07,15594.0,184.05,185.41,183.81,185.07,15594.0
2022-05-12 12:30:00,185.28,185.95,184.9,185.11,12227.0,185.28,185.95,184.9,185.11,12227.0
2022-05-12 12:40:00,185.08,185.86,184.48,185.53,20365.0,185.08,185.86,184.48,185.53,20365.0
2022-05-12 12:50:00,185.67,185.81,184.66,184.67,13039.0,185.67,185.81,184.66,184.67,13039.0
2022-05-12 13:00:00,184.67,185.26,184.12,184.3,21590.0,184.67,185.26,184.12,184.3,21590.0
2022-05-12 13:10:00,184.4,184.84,183.74,183.93,25612.0,184.4,184.84,183.74,183.93,25612.0
2022-05-12 13:20:00,184.05,184.48,183.58,184.04,13766.0,184.05,184.48,183.58,184.04,13766.0
2022-05-12 13:30:00,183.94,184.29,182.76,183.01,54375.0,183.94,184.29,182.76,183.01,54375.0
2022-05-12 13:40:00,182.9,183.12,181.71,181.88,68998.0,182.9,183.12,181.71,181.88,68998.0
2022-05-12 13:50:00,181.75,182.01,181.31,181.37,35113.0,181.75,182.01,181.31,181.37,35113.0
2022-05-12 14:00:00,181.51,182.06,181.12,181.12,36233.0,181.51,182.06,181.12,181.12,36233.0
2022-05-12 14:10:00,181.27,181.86,181.0,181.86,13357.0,181.27,181.86,181.0,181.86,13357.0
2022-05-12 14:20:00,181.69,182.15,181.42,181.94,18868.0,181.69,182.15,181.42,181.94,18868.0
2022-05-12 14:30:00,181.87,181.99,180.98,181.26,13035.0,181.87,181.99,180.98,181.26,13035.0
2022-05-12 14:40:00,181.11,181.75,180.67,181.17,28752.0,181.11,181.75,180.67,181.17,28752.0
2022-05-12 14:50:00,181.1,181.83,180.93,181.63,20381.0,181.1,181.83,180.93,181.63,20381.0
2022-05-12 15:00:00,181.67,182.52,181.45,182.19,17006.0,181.67,182.52,181.45,182.19,17006.0
2022-05-12 15:10:00,182.13,183.72,181.73,183.51,18944.0,182.13,183.72,181.73,183.51,18944.0
2022-05-12 15:20:00,183.61,184.69,183.43,183.65,30331.0,183.61,184.69,183.43,183.65,30331.0
2022-05-12 15:30:00,183.6,184.55,183.6,184.2,34194.0,183.6,184.55,183.6,184.2,34194.0
2022-05-12 15:40:00,184.38,184.65,183.61,183.81,49515.0,184.38,184.65,183.61,183.81,49515.0
2022-05-12 15:50:00,183.7,185.23,183.68,185.05,123064.0,183.7,185.23,183.68,185.05,123064.0
2022-05-13 09:30:00,187.12,189.48,186.56,189.48,51732.0,187.12,189.48,186.56,189.48,51732.0
2022-05-13 09:40:00,189.04,193.27,188.66,193.0,25457.0,189.04,193.27,188.66,193.0,25457.0
2022-05-13 09:50:00,192.78,194.54,192.77,193.13,25353.0,192.78,194.54,192.77,193.13,25353.0
2022-05-13 10:00:00,193.35,196.74,193.26,196.45,31806.0,193.35,196.74,193.26,196.45,31806.0
2022-05-13 10:10:00,196.58,196.99,195.22,196.14,32672.0,196.58,196.99,195.22,196.14,32672.0
2022-05-13 10:20:00,196.13,197.5,196.12,196.75,12185.0,196.13,197.5,196.12,196.75,12185.0
2022-05-13 10:30:00,196.93,197.34,195.58,196.16,13485.0,196.93,197.34,195.58,196.16,13485.0
2022-05-13 10:40:00,196.33,196.35,195.41,196.15,23897.0,196.33,196.35,195.41,196.15,23897.0
2022-05-13 10:50:00,196.07,197.15,196.02,196.95,32137.0,196.07,197.15,196.02,196.95,32137.0
2022-05-13 11:00:00,196.94,197.01,196.3,196.42,13838.0,196.94,197.01,196.3,196.42,13838.0
2022-05-13 11:10:00,196.45,196.53,195.65,195.97,18893.0,196.45,196.53,195.65,195.97,18893.0
2022-05-13 11:20:00,196.02,196.79,196.02,196.66,9803.0,196.02,196.79,196.02,196.66,9803.0
2022-05-13 11:30:00,196.63,196.73,196.03,196.04,10157.0,196.63,196.73,196.03,196.04,10157.0
2022-05-13 11:40:00,196.05,196.33,195.87,196.22,16169.0,196.05,196.33,195.87,196.22,16169.0
2022-05-13 11:50:00,196.35,196.63,196.24,196.55,24098.0,196.35,196.63,196.24,196.55,24098.0
2022-05-13 12:00:00,196.56,196.79,196.4,196.75,14910.0,196.56,196.79,196.4,196.75,14910.0
2022-05-13 12:10:00,196.75,197.0,196.33,196.43,17947.0,196.75,197.0,196.33,196.43,17947.0
2022-05-13 12:20:00,196.5,196.5,195.85,196.21,18044.0,196.5,196.5,195.85,196.21,18044.0
2022-05-13 12:30:00,196.26,196.71,196.26,196.52,7540.0,196.26,196.71,196.26,196.52,7540.0
2022-05-13 12:40:00,196.55,196.76,196.21,196.38,9122.0,196.55,196.76,196.21,196.38,9122.0
2022-05-13 12:50:00,196.32,196.45,196.05,196.27,13637.0,196.32,196.45,196.05,196.27,13637.0
2022-05-13 13:00:00,196.3,196.51,195.72,196.08,29159.0,196.3,196.51,195.72,196.08,29159.0
2022-05-13 13:10:00,196.08,196.25,195.57,195.79,17812.0,196.08,196.25,195.57,195.79,17812.0
2022-05-13 13:20:00,195.82,195.93,195.33,195.85,9115.0,195.82,195.93,195.33,195.85,9115.0
2022-05-13 13:30:00,195.9,196.02,195.41,195.65,11932.0,195.9,196.02,195.41,195.65,11932.0
2022-05-13 13:40:00,195.59,195.87,195.16,195.46,17864.0,195.59,195.87,195.16,195.46,17864.0
2022-05-13 13:50:00,195.79,195.82,195.09,195.55,10434.0,195.79,195.82,195.09,195.55,10434.0
2022-05-13 14:00:00,195.43,195.43,194.44,194.81,33345.0,195.43,195.43,194.44,194.81,33345.0
2022-05-13 14:10:00,194.78,195.12,194.41,194.42,30348.0,194.78,195.12,194.41,194.42,30348.0
2022-05-13 14:20:00,194.49,194.5,193.61,193.78,25508.0,194.49,194.5,193.61,193.78,25508.0
2022-05-13 14:30:00,193.94,194.78,193.87,194.45,20636.0,193.94,194.78,193.87,194.45,20636.0
2022-05-13 14:40:00,194.64,194.81,194.31,194.49,4728.0,194.64,194.81,194.31,194.49,4728.0
2022-05-13 14:50:00,194.47,195.47,194.47,195.47,3277.0,194.47,195.47,194.47,195.47,3277.0
2022-05-13 15:00:00,195.46,196.48,195.44,196.45,23416.0,195.46,196.48,195.44,196.45,23416.0
2022-05-13 15:10:00,196.37,197.41,196.28,197.35,22746.0,196.37,197.41,196.28,197.35,22746.0
2022-05-13 15:20:00,197.26,197.36,196.96,197.1,10322.0,197.26,197.36,196.96,197.1,10322.0
2022-05-13 15:30:00,197.18,197.18,195.65,196.05,20782.0,197.18,197.18,195.65,196.05,20782.0
2022-05-13 15:40:00,196.14,196.72,195.88,196.37,30752.0,196.14,196.72,195.88,196.37,30752.0
2022-05-13 15:50:00,196.61,197.17,195.46,197.07,111912.0,196.61,197.17,195.46,197.07,111912.0
2022-05-16 09:30:00,194.45,195.0,192.31,194.35,29934.0,194.45,195.0,192.31,194.35,29934.0
2022-05-16 09:40:00,194.95,196.38,192.52,192.74,8285.0,194.95,196.38,192.52,192.74,8285.0
2022-05-16 09:50:00,193.0,194.2,192.91,193.09,28533.0,193.0,194.2,192.91,193.09,28533.0
2022-05-16 10:00:00,193.09,196.05,192.62,196.05,29298.0,193.09,196.05,192.62,196.05,29298.0
2022-05-16 10:10:00,195.73,196.11,194.82,195.37,14255.0,195.73,196.11,194.82,195.37,14255.0
2022-05-16 10:20:00,195.43,195.71,194.45,195.51,20109.0,195.43,195.71,194.45,195.51,20109.0
2022-05-16 10:30:00,195.58,195.58,193.4,194.0,15814.0,195.58,195.58,193.4,194.0,15814.0
2022-05-16 10:40:00,193.78,193.98,193.12,193.12,18750.0,193.78,193.98,193.12,193.12,18750.0
2022-05-16 10:50:00,193.15,193.15,191.93,192.3,17418.0,193.15,193.15,191.93,192.3,17418.0
2022-05-16 11:00:00,192.21,192.74,191.88,192.57,18838.0,192.21,192.74,191.88,192.57,18838.0
2022-05-16 11:10:00,192.52,192.72,191.93,192.55,27653.0,192.52,192.72,191.93,192.55,27653.0
2022-05-16 11:20:00,192.55,192.56,191.71,192.04,23054.0,192.55,192.56,191.71,192.04,23054.0
2022-05-16 11:30:00,192.13,193.09,191.66,192.99,15571.0,192.13,193.09,191.66,192.99,15571.0
2022-05-16 11:40:00,192.99,194.13,192.46,193.99,9013.0,192.99,194.13,192.46,193.99,9013.0
2022-05-16 11:50:00,194.11,194.23,193.66,194.23,6351.0,194.11,194.23,193.66,194.23,6351.0
2022-05-16 12:00:00,194.31,195.08,193.98,194.03,11353.0,194.31,195.08,193.98,194.03,11353.0
2022-05-16 12:10:00,194.16,194.16,193.34,193.45,13295.0,194.16,194.16,193.34,193.45,13295.0
2022-05-16 12:20:00,193.39,193.5,193.02,193.29,9871.0,193.39,193.5,193.02,193.29,9871.0
2022-05-16 12:30:00,193.27,193.66,192.83,192.93,12356.0,193.27,193.66,192.83,192.93,12356.0
2022-05-16 12:40:00,192.95,193.42,192.78,193.42,6560.0,192.95,193.42,192.78,193.42,6560.0
2022-05-16 12:50:00,193.43,193.43,192.72,192.88,16924.0,193.43,193.43,192.72,192.88,16924.0
2022-05-16 13:00:00,192.83,193.57,192.61,193.47,13246.0,192.83,193.57,192.61,193.47,13246.0
2022-05-16 13:10:00,193.27,194.1,193.25,193.43,12576.0,193.27,194.1,193.25,193.43,12576.0
2022-05-16 13:20:00,193.19,194.53,193.17,194.51,10359.0,193.19,194.53,193.17,194.51,10359.0
2022-05-16 13:30:00,194.66,194.79,193.5,193.86,24720.0,194.66,194.79,193.5,193.86,24720.0
2022-05-16 13:40:00,193.78,194.22,193.67,193.92,14907.0,193.78,194.22,193.67,193.92,14907.0
2022-05-16 13:50:00,193.81,194.08,193.56,193.88,14095.0,193.81,194.08,193.56,193.88,14095.0
2022-05-16 14:00:00,193.45,194.47,193.41,194.41,9565.0,193.45,194.47,193.41,194.41,9565.0
2022-05-16 14:10:00,194.42,194.42,193.68,193.91,11325.0,194.42,194.42,193.68,193.91,11325.0
2022-05-16 14:20:00,193.95,194.73,193.88,194.54,7544.0,193.95,194.73,193.88,194.54,7544.0
2022-05-16 14:30:00,194.54,194.94,194.24,194.63,5063.0,194.54,194.94,194.24,194.63,5063.0
2022-05-16 14:40:00,194.75,194.83,194.17,194.22,12865.0,194.75,194.83,194.17,194.22,12865.0
2022-05-16 14:50:00,194.29,194.43,193.8,194.21,8485.0,194.29,194.43,193.8,194.21,8485.0
2022-05-16 15:00:00,194.14,194.2,193.57,193.57,8450.0,194.14,194.2,193.57,193.57,8450.0
2022-05-16 15:10:00,193.57,193.66,193.06,193.07,26695.0,193.57,193.66,193.06,193.07,26695.0
2022-05-16 15:20:00,193.17,193.2,192.74,192.94,13584.0,193.17,193.2,192.74,192.94,13584.0
2022-05-16 15:30:00,192.95,192.96,192.08,192.26,13388.0,192.95,192.96,192.08,192.26,13388.0
2022-05-16 15:40:00,192.28,192.4,192.05,192.34,23275.0,192.28,192.4,192.05,192.34,23275.0
2022-05-16 15:50:00,192.36,192.89,192.12,192.65,107345.0,192.36,192.89,192.12,192.65,107345.0
2022-05-17 09:30:00,196.7,198.99,196.3,196.75,38040.0,196.7,198.99,196.3,196.75,38040.0
2022-05-17 09:40:00,196.41,197.82,194.45,194.45,44819.0,196.41,197.82,194.45,194.45,44819.0
2022-05-17 09:50:00,194.57,195.44,192.87,193.23,22565.0,194.57,195.44,192.87,193.23,22565.0
2022-05-17 10:00:00,193.0,194.43,193.0,193.62,18602.0,193.0,194.43,193.0,193.62,18602.0
2022-05-17 10:10:00,193.57,193.64,192.88,193.43,15266.0,193.57,193.64,192.88,193.43,15266.0
2022-05-17 10:20:00,193.37,193.37,191.06,191.3,24883.0,193.37,193.37,191.06,191.3,24883.0
2022-05-17 10:30:00,191.25,191.85,190.03,190.55,36037.0,191.25,191.85,190.03,190.55,36037.0
2022-05-17 10:40:00,190.48,190.48,189.59,189.73,45940.0,190.48,190.48,189.59,189.73,45940.0
2022-05-17 10:50:00,189.77,190.38,189.54,190.3,26729.0,189.77,190.38,189.54,190.3,26729.0
2022-05-17 11:00:00,190.02,191.0,189.97,190.6,30140.0,190.02,191.0,189.97,190.6,30140.0
2022-05-17 11:10:00,190.74,192.05,190.61,191.74,19347.0,190.74,192.05,190.61,191.74,19347.0
2022-05-17 11:20:00,191.84,192.74,191.84,191.91,24769.0,191.84,192.74,191.84,191.91,24769.0
2022-05-17 11:30:00,191.96,193.29,191.81,192.91,33266.0,191.96,193.29,191.81,192.91,33266.0
2022-05-17 11:40:00,192.94,193.46,192.89,193.03,8397.0,192.94,193.46,192.89,193.03,8397.0
2022-05-17 11:50:00,193.02,193.34,192.87,193.06,6736.0,193.02,193.34,192.87,193.06,6736.0
2022-05-17 12:00:00,193.09,193.09,191.8,191.81,6823.0,193.09,193.09,191.8,191.81,6823.0
2022-05-17 12:10:00,191.92,192.24,191.73,191.8,9071.0,191.92,192.24,191.73,191.8,9071.0
2022-05-17 12:20:00,191.76,192.53,191.63,192.33,14137.0,191.76,192.53,191.63,192.33,14137.0
2022-05-17 12:30:00,192.33,192.59,192.16,192.23,6039.0,192.33,192.59,192.16,192.23,6039.0
2022-05-17 12:40:00,192.38,192.65,192.19,192.4,7794.0,192.38,192.65,192.19,192.4,7794.0
2022-05-17 12:50:00,192.38,192.46,192.02,192.21,10220.0,192.38,192.46,192.02,192.21,10220.0
2022-05-17 13:00:00,192.22,192.58,191.88,192.57,7528.0,192.22,192.58,191.88,192.57,7528.0
2022-05-17 13:10:00,192.57,193.55,192.38,193.55,5961.0,192.57,193.55,192.38,193.55,5961.0
2022-05-17 13:20:00,193.74,193.74,192.73,192.93,9938.0,193.74,193.74,192.73,192.93,9938.0
2022-05-17 13:30:00,192.93,193.34,192.92,193.13,7349.0,192.93,193.34,192.92,193.13,7349.0
2022-05-17 13:40:00,193.13,193.42,192.88,193.41,10525.0,193.13,193.42,192.88,193.41,10525.0
2022-05-17 13:50:00,193.38,193.39,192.94,193.21,7142.0,193.38,193.39,192.94,193.21,7142.0
2022-05-17 14:00:00,193.29,194.34,192.89,194.34,8078.0,193.29,194.34,192.89,194.34,8078.0
2022-05-17 14:10:00,194.03,194.07,192.31,192.95,20803.0,194.03,194.07,192.31,192.95,20803.0
2022-05-17 14:20:00,192.73,193.11,191.69,192.74,11422.0,192.73,193.11,191.69,192.74,11422.0
2022-05-17 14:30:00,192.63,193.0,192.16,192.81,12442.0,192.63,193.0,192.16,192.81,12442.0
2022-05-17 14:40:00,193.21,194.16,193.08,194.16,9482.0,193.21,194.16,193.08,194.16,9482.0
2022-05-17 14:50:00,194.14,194.36,193.92,194.33,9274.0,194.14,194.36,193.92,194.33,9274.0
2022-05-17 15:00:00,194.09,195.0,194.09,194.85,9213.0,194.09,195.0,194.09,194.85,9213.0
2022-05-17 15:10:00,194.78,195.12,194.45,195.11,14384.0,194.78,195.12,194.45,195.11,14384.0
2022-05-17 15:20:00,195.01,195.4,194.93,195.17,11514.0,195.01,195.4,194.93,195.17,11514.0
2022-05-17 15:30:00,195.2,195.42,195.01,195.07,11023.0,195.2,195.42,195.01,195.07,11023.0
2022-05-17 15:40:00,195.01,195.22,194.3,194.41,25543.0,195.01,195.22,194.3,194.41,25543.0
2022-05-17 15:50:00,194.45,195.76,194.45,195.55,84147.0,194.45,195.76,194.45,195.55,84147.0
2022-05-18 09:30:00,192.09,193.95,190.95,191.23,19653.0,192.09,193.95,190.95,191.23,19653.0
2022-05-18 09:40:00,191.4,191.99,190.25,191.28,6627.0,191.4,191.99,190.25,191.28,6627.0
2022-05-18 09:50:00,191.28,192.05,190.39,191.07,7136.0,191.28,192.05,190.39,191.07,7136.0
2022-05-18 10:00:00,191.17,192.76,191.09,192.0,6615.0,191.17,192.76,191.09,192.0,6615.0
2022-05-18 10:10:00,191.88,192.75,191.32,191.62,40981.0,191.88,192.75,191.32,191.62,40981.0
2022-05-18 10:20:00,191.56,191.79,190.78,190.78,7628.0,191.56,191.79,190.78,190.78,7628.0
2022-05-18 10:30:00,190.71,191.12,190.38,190.56,5058.0,190.71,191.12,190.38,190.56,5058.0
2022-05-18 10:40:00,190.8,191.22,190.1,191.12,5477.0,190.8,191.22,190.1,191.12,5477.0
2022-05-18 10:50:00,191.09,191.62,190.55,191.23,5644.0,191.09,191.62,190.55,191.23,5644.0
2022-05-18 11:00:00,191.1,191.27,190.39,190.52,12745.0,191.1,191.27,190.39,190.52,12745.0
2022-05-18 11:10:00,190.5,190.58,189.36,189.73,5327.0,190.5,190.58,189.36,189.73,5327.0
2022-05-18 11:20:00,189.4,189.51,188.13,188.13,13169.0,189.4,189.51,188.13,188.13,13169.0
2022-05-18 11:30:00,188.47,188.87,188.24,188.7,13886.0,188.47,188.87,188.24,188.7,13886.0
2022-05-18 11:40:00,188.66,189.32,188.61,189.18,9728.0,188.66,189.32,188.61,189.18,9728.0
2022-05-18 11:50:00,189.15,189.31,188.31,188.62,7250.0,189.15,189.31,188.31,188.62,7250.0
2022-05-18 12:00:00,188.38,188.66,187.9,187.91,7367.0,188.38,188.66,187.9,187.91,7367.0
2022-05-18 12:10:00,187.92,189.03,187.87,188.81,8542.0,187.92,189.03,187.87,188.81,8542.0
2022-05-18 12:20:00,188.82,188.97,188.15,188.37,6915.0,188.82,188.97,188.15,188.37,6915.0
2022-05-18 12:30:00,188.27,188.94,188.05,188.37,9567.0,188.27,188.94,188.05,188.37,9567.0
2022-05-18 12:40:00,188.61,188.77,187.96,188.5,5586.0,188.61,188.77,187.96,188.5,5586.0
2022-05-18 12:50:00,188.7,188.92,188.53,188.68,3355.0,188.7,188.92,188.53,188.68,3355.0
2022-05-18 13:00:00,188.75,188.75,187.94,187.95,14343.0,188.75,188.75,187.94,187.95,14343.0
2022-05-18 13:10:00,187.85,188.07,187.29,187.6,9639.0,187.85,188.07,187.29,187.6,9639.0
2022-05-18 13:20:00,187.53,187.82,187.37,187.53,8633.0,187.53,187.82,187.37,187.53,8633.0
2022-05-18 13:30:00,187.36,187.91,187.2,187.91,6409.0,187.36,187.91,187.2,187.91,6409.0
2022-05-18 13:40:00,187.87,187.87,186.99,187.06,13936.0,187.87,187.87,186.99,187.06,13936.0
2022-05-18 13:50:00,186.87,186.99,186.39,186.78,11432.0,186.87,186.99,186.39,186.78,11432.0
2022-05-18 14:00:00,186.87,187.07,186.47,186.94,20537.0,186.87,187.07,186.47,186.94,20537.0
2022-05-18 14:10:00,187.01,187.51,186.72,187.51,7914.0,187.01,187.51,186.72,187.51,7914.0
2022-05-18 14:20:00,187.38,187.65,187.24,187.5,25971.0,187.38,187.65,187.24,187.5,25971.0
2022-05-18 14:30:00,187.45,187.68,186.45,186.98,11571.0,187.45,187.68,186.45,186.98,11571.0
2022-05-18 14:40:00,186.89,187.52,186.67,187.4,9016.0,186.89,187.52,186.67,187.4,9016.0
2022-05-18 14:50:00,187.48,187.49,186.6,186.81,12090.0,187.48,187.49,186.6,186.81,12090.0
2022-05-18 15:00:00,186.75,187.72,186.75,187.37,12647.0,186.75,187.72,186.75,187.37,12647.0
2022-05-18 15:10:00,187.53,187.71,187.33,187.43,10634.0,187.53,187.71,187.33,187.43,10634.0
2022-05-18 15:20:00,187.5,187.72,186.84,187.11,18792.0,187.5,187.72,186.84,187.11,18792.0
2022-05-18 15:30:00,187.09,188.65,187.08,188.53,20364.0,187.09,188.65,187.08,188.53,20364.0
2022-05-18 15:40:00,188.47,188.68,187.31,187.39,36963.0,188.47,188.68,187.31,187.39,36963.0
2022-05-18 15:50:00,187.3,188.23,187.09,187.98,96280.0,187.3,188.23,187.09,187.98,96280.0
2022-05-19 09:30:00,187.4,189.65,186.27,189.64,112144.0,187.4,189.65,186.27,189.64,112144.0
2022-05-19 09:40:00,189.56,190.54,187.86,188.49,17409.0,189.56,190.54,187.86,188.49,17409.0
2022-05-19 09:50:00,188.56,191.53,188.02,191.4,17502.0,188.56,191.53,188.02,191.4,17502.0
2022-05-19 10:00:00,191.16,194.21,190.69,192.66,27136.0,191.16,194.21,190.69,192.66,27136.0
2022-05-19 10:10:00,192.73,193.64,192.26,192.84,18046.0,192.73,193.64,192.26,192.84,18046.0
2022-05-19 10:20:00,193.03,193.85,192.19,192.86,34758.0,193.03,193.85,192.19,192.86,34758.0
2022-05-19 10:30:00,192.75,194.39,192.44,193.74,10952.0,192.75,194.39,192.44,193.74,10952.0
2022-05-19 10:40:00,193.41,193.65,192.66,192.9,24334.0,193.41,193.65,192.66,192.9,24334.0
2022-05-19 10:50:00,192.96,195.18,192.75,194.7,13086.0,192.96,195.18,192.75,194.7,13086.0
2022-05-19 11:00:00,194.64,195.43,194.1,194.71,13080.0,194.64,195.43,194.1,194.71,13080.0
2022-05-19 11:10:00,194.9,195.66,194.75,195.19,6037.0,194.9,195.66,194.75,195.19,6037.0
2022-05-19 11:20:00,195.08,195.56,194.27,194.35,12142.0,195.08,195.56,194.27,194.35,12142.0
2022-05-19 11:30:00,194.44,195.75,194.1,195.73,12639.0,194.44,195.75,194.1,195.73,12639.0
2022-05-19 11:40:00,195.98,196.76,195.98,196.72,11468.0,195.98,196.76,195.98,196.72,11468.0
2022-05-19 11:50:00,196.5,196.71,195.73,196.1,11805.0,196.5,196.71,195.73,196.1,11805.0
2022-05-19 12:00:00,196.11,196.54,195.97,196.28,5216.0,196.11,196.54,195.97,196.28,5216.0
2022-05-19 12:10:00,196.41,196.81,196.22,196.36,7651.0,196.41,196.81,196.22,196.36,7651.0
2022-05-19 12:20:00,196.37,196.57,195.49,196.53,19521.0,196.37,196.57,195.49,196.53,19521.0
2022-05-19 12:30:00,196.43,196.54,195.41,195.51,9468.0,196.43,196.54,195.41,195.51,9468.0
2022-05-19 12:40:00,195.42,195.42,194.34,194.53,7064.0,195.42,195.42,194.34,194.53,7064.0
2022-05-19 12:50:00,194.63,195.25,194.19,195.05,12975.0,194.63,195.25,194.19,195.05,12975.0
2022-05-19 13:00:00,195.12,195.19,194.35,194.59,11168.0,195.12,195.19,194.35,194.59,11168.0
2022-05-19 13:10:00,194.38,194.74,193.16,194.68,9827.0,194.38,194.74,193.16,194.68,9827.0
2022-05-19 13:20:00,194.61,194.8,194.14,194.51,15791.0,194.61,194.8,194.14,194.51,15791.0
2022-05-19 13:30:00,194.43,195.06,194.03,194.47,23819.0,194.43,195.06,194.03,194.47,23819.0
2022-05-19 13:40:00,194.37,194.81,193.59,193.59,12261.0,194.37,194.81,193.59,193.59,12261.0
2022-05-19 13:50:00,193.7,196.07,193.7,195.96,12528.0,193.7,196.07,193.7,195.96,12528.0
2022-05-19 14:00:00,195.89,195.97,194.56,194.78,8228.0,195.89,195.97,194.56,194.78,8228.0
2022-05-19 14:10:00,195.02,195.48,194.93,194.93,7761.0,195.02,195.48,194.93,194.93,7761.0
2022-05-19 14:20:00,194.93,195.51,194.81,194.86,7931.0,194.93,195.51,194.81,194.86,7931.0
2022-05-19 14:30:00,194.86,196.31,194.67,195.82,10316.0,194.86,196.31,194.67,195.82,10316.0
2022-05-19 14:40:00,195.75,196.24,195.1,196.24,12224.0,195.75,196.24,195.1,196.24,12224.0
2022-05-19 14:50:00,196.53,196.82,195.48,195.91,14203.0,196.53,196.82,195.48,195.91,14203.0
2022-05-19 15:00:00,195.96,196.3,195.4,195.4,14922.0,195.96,196.3,195.4,195.4,14922.0
2022-05-19 15:10:00,195.43,195.46,194.53,194.68,16275.0,195.43,195.46,194.53,194.68,16275.0
2022-05-19 15:20:00,194.61,194.61,193.36,193.49,25392.0,194.61,194.61,193.36,193.49,25392.0
2022-05-19 15:30:00,193.3,193.8,193.26,193.48,19687.0,193.3,193.8,193.26,193.48,19687.0
2022-05-19 15:40:00,193.4,194.38,193.25,194.01,28253.0,193.4,194.38,193.25,194.01,28253.0
2022-05-19 15:50:00,194.05,194.11,192.79,193.75,141035.0,194.05,194.11,192.79,193.75,141035.0
2022-05-20 09:30:00,196.21,196.7,194.94,195.92,89974.0,196.21,196.7,194.94,195.92,89974.0
2022-05-20 09:40:00,195.83,197.97,194.66,195.03,9081.0,195.83,197.97,194.66,195.03,9081.0
2022-05-20 09:50:00,195.31,196.11,194.88,195.85,44512.0,195.31,196.11,194.88,195.85,44512.0
2022-05-20 10:00:00,195.94,196.16,193.53,193.53,32723.0,195.94,196.16,193.53,193.53,32723.0
2022-05-20 10:10:00,193.54,194.86,193.43,194.78,28623.0,193.54,194.86,193.43,194.78,28623.0
2022-05-20 10:20:00,194.68,195.73,193.78,195.65,25513.0,194.68,195.73,193.78,195.65,25513.0
2022-05-20 10:30:00,195.41,195.49,194.21,194.79,80609.0,195.41,195.49,194.21,194.79,80609.0
2022-05-20 10:40:00,194.87,195.54,193.75,193.82,16187.0,194.87,195.54,193.75,193.82,16187.0
2022-05-20 10:50:00,193.86,193.99,191.88,192.06,22237.0,193.86,193.99,191.88,192.06,22237.0
2022-05-20 11:00:00,192.0,192.2,191.51,191.86,26884.0,192.0,192.2,191.51,191.86,26884.0
2022-05-20 11:10:00,191.89,191.92,190.66,190.96,13771.0,191.89,191.92,190.66,190.96,13771.0
2022-05-20 11:20:00,191.09,191.71,190.6,191.47,19095.0,191.09,191.71,190.6,191.47,19095.0
2022-05-20 11:30:00,191.4,191.83,190.78,190.84,16043.0,191.4,191.83,190.78,190.84,16043.0
2022-05-20 11:40:00,190.9,191.3,190.44,191.07,24447.0,190.9,191.3,190.44,191.07,24447.0
2022-05-20 11:50:00,191.01,191.51,190.15,190.3,17328.0,191.01,191.51,190.15,190.3,17328.0
2022-05-20 12:00:00,190.21,190.49,189.17,189.28,12466.0,190.21,190.49,189.17,189.28,12466.0
2022-05-20 12:10:00,188.91,189.3,188.16,188.32,31392.0,188.91,189.3,188.16,188.32,31392.0
2022-05-20 12:20:00,188.3,189.0,188.3,188.71,16320.0,188.3,189.0,188.3,188.71,16320.0
2022-05-20 12:30:00,188.65,188.97,187.91,188.03,17734.0,188.65,188.97,187.91,188.03,17734.0
2022-05-20 12:40:00,187.75,187.84,186.95,187.84,16956.0,187.75,187.84,186.95,187.84,16956.0
2022-05-20 12:50:00,187.75,187.97,187.26,187.61,39140.0,187.75,187.97,187.26,187.61,39140.0
2022-05-20 13:00:00,187.53,187.53,186.45,186.45,22040.0,187.53,187.53,186.45,186.45,22040.0
2022-05-20 13:10:00,186.42,186.56,185.92,186.27,43396.0,186.42,186.56,185.92,186.27,43396.0
2022-05-20 13:20:00,186.3,186.46,185.76,185.78,38928.0,186.3,186.46,185.76,185.78,38928.0
2022-05-20 13:30:00,185.81,187.38,185.63,187.16,21765.0,185.81,187.38,185.63,187.16,21765.0
2022-05-20 13:40:00,186.84,187.58,186.76,187.06,23465.0,186.84,187.58,186.76,187.06,23465.0
2022-05-20 13:50:00,187.07,188.33,186.99,188.03,48341.0,187.07,188.33,186.99,188.03,48341.0
2022-05-20 14:00:00,188.01,188.08,186.59,186.89,16824.0,188.01,188.08,186.59,186.89,16824.0
2022-05-20 14:10:00,187.14,187.23,186.12,186.2,10714.0,187.14,187.23,186.12,186.2,10714.0
2022-05-20 14:20:00,186.26,186.34,185.79,185.94,18732.0,186.26,186.34,185.79,185.94,18732.0
2022-05-20 14:30:00,185.93,186.21,185.57,186.02,17336.0,185.93,186.21,185.57,186.02,17336.0
2022-05-20 14:40:00,185.92,186.89,185.92,186.76,10027.0,185.92,186.89,185.92,186.76,10027.0
2022-05-20 14:50:00,186.84,187.96,186.68,186.9,29159.0,186.84,187.96,186.68,186.9,29159.0
2022-05-20 15:00:00,187.02,187.36,186.33,186.53,11895.0,187.02,187.36,186.33,186.53,11895.0
2022-05-20 15:10:00,186.68,187.64,186.55,187.39,17015.0,186.68,187.64,186.55,187.39,17015.0
2022-05-20 15:20:00,187.53,188.92,187.51,188.92,19149.0,187.53,188.92,187.51,188.92,19149.0
2022-05-20 15:30:00,188.93,190.86,188.47,190.1,48338.0,188.93,190.86,188.47,190.1,48338.0
2022-05-20 15:40:00,190.0,191.09,190.0,190.62,73640.0,190.0,191.09,190.0,190.62,73640.0
2022-05-20 15:50:00,190.66,191.61,190.5,191.38,207736.0,190.66,191.61,190.5,191.38,207736.0
2022-05-23 09:30:00,182.99,183.78,177.39,177.86,252127.0,182.99,183.78,177.39,177.86,252127.0
2022-05-23 09:40:00,178.0,179.38,176.83,178.12,238132.0,178.0,179.38,176.83,178.12,238132.0
2022-05-23 09:50:00,178.12,178.6,176.13,176.15,168279.0,178.12,178.6,176.13,176.15,168279.0
2022-05-23 10:00:00,176.28,176.4,174.17,174.78,103609.0,176.28,176.4,174.17,174.78,103609.0
2022-05-23 10:10:00,174.78,176.02,174.33,174.96,76898.0,174.78,176.02,174.33,174.96,76898.0
2022-05-23 10:20:00,174.99,175.72,173.9,175.54,107637.0,174.99,175.72,173.9,175.54,107637.0
2022-05-23 10:30:00,175.35,176.98,174.72,175.56,69135.0,175.35,176.98,174.72,175.56,69135.0
2022-05-23 10:40:00,175.46,176.54,174.78,176.11,62680.0,175.46,176.54,174.78,176.11,62680.0
2022-05-23 10:50:00,175.9,175.97,174.45,175.53,36504.0,175.9,175.97,174.45,175.53,36504.0
2022-05-23 11:00:00,175.4,178.14,175.15,177.41,61242.0,175.4,178.14,175.15,177.41,61242.0
2022-05-23 11:10:00,177.62,179.18,177.46,178.56,55553.0,177.62,179.18,177.46,178.56,55553.0
2022-05-23 11:20:00,178.42,180.19,178.32,180.12,72378.0,178.42,180.19,178.32,180.12,72378.0
2022-05-23 11:30:00,180.12,181.49,179.84,181.4,63634.0,180.12,181.49,179.84,181.4,63634.0
2022-05-23 11:40:00,181.46,181.67,180.73,180.94,28983.0,181.46,181.67,180.73,180.94,28983.0
2022-05-23 11:50:00,181.0,181.77,180.71,181.32,22854.0,181.0,181.77,180.71,181.32,22854.0
2022-05-23 12:00:00,181.32,182.47,181.22,182.36,26499.0,181.32,182.47,181.22,182.36,26499.0
2022-05-23 12:10:00,182.34,182.72,182.03,182.46,18722.0,182.34,182.72,182.03,182.46,18722.0
2022-05-23 12:20:00,182.39,183.77,182.39,183.26,22535.0,182.39,183.77,182.39,183.26,22535.0
2022-05-23 12:30:00,183.32,183.48,182.71,182.8,28598.0,183.32,183.48,182.71,182.8,28598.0
2022-05-23 12:40:00,182.81,183.14,181.71,181.89,18886.0,182.81,183.14,181.71,181.89,18886.0
2022-05-23 12:50:00,181.93,182.07,181.65,181.85,13179.0,181.93,182.07,181.65,181.85,13179.0
2022-05-23 13:00:00,181.82,182.02,181.55,181.69,16837.0,181.82,182.02,181.55,181.69,16837.0
2022-05-23 13:10:00,181.76,181.79,181.18,181.32,18556.0,181.76,181.79,181.18,181.32,18556.0
2022-05-23 13:20:00,181.3,182.22,181.0,182.06,26734.0,181.3,182.22,181.0,182.06,26734.0
2022-05-23 13:30:00,182.02,182.6,181.63,182.23,30887.0,182.02,182.6,181.63,182.23,30887.0
2022-05-23 13:40:00,182.24,182.53,181.77,182.39,28705.0,182.24,182.53,181.77,182.39,28705.0
2022-05-23 13:50:00,182.38,182.62,181.53,182.62,39981.0,182.38,182.62,181.53,182.62,39981.0
2022-05-23 14:00:00,182.71,182.88,181.97,182.28,24068.0,182.71,182.88,181.97,182.28,24068.0
2022-05-23 14:10:00,182.28,182.7,182.18,182.38,25539.0,182.28,182.7,182.18,182.38,25539.0
2022-05-23 14:20:00,182.31,183.14,182.31,182.81,34507.0,182.31,183.14,182.31,182.81,34507.0
2022-05-23 14:30:00,182.84,184.03,182.8,183.99,37664.0,182.84,184.03,182.8,183.99,37664.0
2022-05-23 14:40:00,183.96,184.88,183.56,183.94,60365.0,183.96,184.88,183.56,183.94,60365.0
2022-05-23 14:50:00,183.9,184.25,183.66,183.98,42314.0,183.9,184.25,183.66,183.98,42314.0
2022-05-23 15:00:00,183.97,184.86,183.97,184.6,34487.0,183.97,184.86,183.97,184.6,34487.0
2022-05-23 15:10:00,184.59,184.59,183.67,184.22,31701.0,184.59,184.59,183.67,184.22,31701.0
2022-05-23 15:20:00,184.22,184.35,183.29,183.29,36586.0,184.22,184.35,183.29,183.29,36586.0
2022-05-23 15:30:00,183.44,183.55,182.69,182.74,33422.0,183.44,183.55,182.69,182.74,33422.0
2022-05-23 15:40:00,182.74,183.04,182.06,182.57,58440.0,182.74,183.04,182.06,182.57,58440.0
2022-05-23 15:50:00,182.66,183.84,182.48,183.6,153145.0,182.66,183.84,182.48,183.6,153145.0
2022-05-24 09:30:00,181.49,182.93,179.95,180.0,38312.0,181.49,182.93,179.95,180.0,38312.0
2022-05-24 09:40:00,180.2,180.75,179.35,179.75,30645.0,180.2,180.75,179.35,179.75,30645.0
2022-05-24 09:50:00,179.73,180.92,179.66,179.69,13336.0,179.73,180.92,179.66,179.69,13336.0
2022-05-24 10:00:00,179.78,179.78,178.52,178.52,73140.0,179.78,179.78,178.52,178.52,73140.0
2022-05-24 10:10:00,178.52,179.46,177.41,177.72,30947.0,178.52,179.46,177.41,177.72,30947.0
2022-05-24 10:20:00,177.77,179.13,177.61,179.0,28815.0,177.77,179.13,177.61,179.0,28815.0
2022-05-24 10:30:00,178.94,179.64,178.05,178.26,31789.0,178.94,179.64,178.05,178.26,31789.0
2022-05-24 10:40:00,178.21,179.08,177.75,178.01,16676.0,178.21,179.08,177.75,178.01,16676.0
2022-05-24 10:50:00,177.87,178.26,177.57,178.14,11503.0,177.87,178.26,177.57,178.14,11503.0
2022-05-24 11:00:00,178.07,178.76,177.58,177.92,12691.0,178.07,178.76,177.58,177.92,12691.0
2022-05-24 11:10:00,177.85,178.29,177.17,177.26,26206.0,177.85,178.29,177.17,177.26,26206.0
2022-05-24 11:20:00,177.28,177.8,177.21,177.54,30771.0,177.28,177.8,177.21,177.54,30771.0
2022-05-24 11:30:00,177.72,178.33,177.32,177.63,28182.0,177.72,178.33,177.32,177.63,28182.0
2022-05-24 11:40:00,177.63,178.5,177.25,178.44,74954.0,177.63,178.5,177.25,178.44,74954.0
2022-05-24 11:50:00,178.56,178.56,177.94,178.1,48228.0,178.56,178.56,177.94,178.1,48228.0
2022-05-24 12:00:00,178.09,178.57,177.62,178.52,37243.0,178.09,178.57,177.62,178.52,37243.0
2022-05-24 12:10:00,178.73,180.39,178.73,180.12,9267.0,178.73,180.39,178.73,180.12,9267.0
2022-05-24 12:20:00,179.87,180.01,179.35,179.85,8674.0,179.87,180.01,179.35,179.85,8674.0
2022-05-24 12:30:00,179.63,179.97,178.75,178.81,7744.0,179.63,179.97,178.75,178.81,7744.0
2022-05-24 12:40:00,178.8,178.8,178.36,178.76,8223.0,178.8,178.8,178.36,178.76,8223.0
2022-05-24 12:50:00,178.7,178.87,178.28,178.29,14122.0,178.7,178.87,178.28,178.29,14122.0
2022-05-24 13:00:00,178.42,178.42,177.46,177.76,13801.0,178.42,178.42,177.46,177.76,13801.0
2022-05-24 13:10:00,177.59,178.2,177.55,178.2,10177.0,177.59,178.2,177.55,178.2,10177.0
2022-05-24 13:20:00,178.03,178.25,177.69,178.25,8868.0,178.03,178.25,177.69,178.25,8868.0
2022-05-24 13:30:00,178.25,178.49,177.8,178.34,27827.0,178.25,178.49,177.8,178.34,27827.0
2022-05-24 13:40:00,178.43,178.89,178.09,178.19,47717.0,178.43,178.89,178.09,178.19,47717.0
2022-05-24 13:50:00,178.25,178.29,177.67,178.02,39877.0,178.25,178.29,177.67,178.02,39877.0
2022-05-24 14:00:00,178.03,178.49,177.65,178.17,18698.0,178.03,178.49,177.65,178.17,18698.0
2022-05-24 14:10:00,178.14,178.66,177.13,177.13,28862.0,178.14,178.66,177.13,177.13,28862.0
2022-05-24 14:20:00,177.09,177.8,176.9,177.19,30435.0,177.09,177.8,176.9,177.19,30435.0
2022-05-24 14:30:00,177.13,177.64,177.04,177.58,30407.0,177.13,177.64,177.04,177.58,30407.0
2022-05-24 14:40:00,177.61,177.71,176.43,176.63,42230.0,177.61,177.71,176.43,176.63,42230.0
2022-05-24 14:50:00,176.58,177.54,176.57,177.54,68779.0,176.58,177.54,176.57,177.54,68779.0
2022-05-24 15:00:00,177.46,178.81,177.46,178.48,94489.0,177.46,178.81,177.46,178.48,94489.0
2022-05-24 15:10:00,178.44,178.94,177.57,177.62,43815.0,178.44,178.94,177.57,177.62,43815.0
2022-05-24 15:20:00,177.57,178.64,177.31,178.31,41483.0,177.57,178.64,177.31,178.31,41483.0
2022-05-24 15:30:00,178.35,180.72,178.33,180.43,74489.0,178.35,180.72,178.33,180.43,74489.0
2022-05-24 15:40:00,180.43,180.75,180.08,180.12,52713.0,180.43,180.75,180.08,180.12,52713.0
2022-05-24 15:50:00,180.31,180.39,178.79,179.52,140471.0,180.31,180.39,178.79,179.52,140471.0
2022-05-25 09:30:00,180.12,183.54,178.6,182.29,51024.0,180.12,183.54,178.6,182.29,51024.0
2022-05-25 09:40:00,182.36,184.26,182.28,182.5,28880.0,182.36,184.26,182.28,182.5,28880.0
2022-05-25 09:50:00,182.58,184.19,182.44,183.49,17559.0,182.58,184.19,182.44,183.49,17559.0
2022-05-25 10:00:00,183.86,185.02,182.97,183.11,24285.0,183.86,185.02,182.97,183.11,24285.0
2022-05-25 10:10:00,183.18,184.0,182.76,183.97,57215.0,183.18,184.0,182.76,183.97,57215.0
2022-05-25 10:20:00,183.76,184.27,183.1,184.27,26589.0,183.76,184.27,183.1,184.27,26589.0
2022-05-25 10:30:00,184.31,184.9,183.86,184.81,23730.0,184.31,184.9,183.86,184.81,23730.0
2022-05-25 10:40:00,184.86,185.12,183.37,183.68,22005.0,184.86,185.12,183.37,183.68,22005.0
2022-05-25 10:50:00,183.68,183.85,183.19,183.79,19898.0,183.68,183.85,183.19,183.79,19898.0
2022-05-25 11:00:00,183.83,184.01,183.05,183.77,14939.0,183.83,184.01,183.05,183.77,14939.0
2022-05-25 11:10:00,183.72,184.25,183.49,183.57,25034.0,183.72,184.25,183.49,183.57,25034.0
2022-05-25 11:20:00,183.55,183.55,182.72,182.85,22072.0,183.55,183.55,182.72,182.85,22072.0
2022-05-25 11:30:00,182.89,182.9,181.84,182.46,27648.0,182.89,182.9,181.84,182.46,27648.0
2022-05-25 11:40:00,182.4,182.92,182.24,182.75,14959.0,182.4,182.92,182.24,182.75,14959.0
2022-05-25 11:50:00,182.69,182.72,181.93,181.93,19076.0,182.69,182.72,181.93,181.93,19076.0
2022-05-25 12:00:00,182.05,182.43,181.76,182.04,14327.0,182.05,182.43,181.76,182.04,14327.0
2022-05-25 12:10:00,181.92,183.05,181.92,182.14,35801.0,181.92,183.05,181.92,182.14,35801.0
2022-05-25 12:20:00,182.27,182.27,181.42,181.9,7788.0,182.27,182.27,181.42,181.9,7788.0
2022-05-25 12:30:00,181.99,182.38,181.76,181.94,7375.0,181.99,182.38,181.76,181.94,7375.0
2022-05-25 12:40:00,182.08,182.68,181.8,182.62,12529.0,182.08,182.68,181.8,182.62,12529.0
2022-05-25 12:50:00,182.58,182.81,182.04,182.63,8308.0,182.58,182.81,182.04,182.63,8308.0
2022-05-25 13:00:00,182.52,182.62,182.29,182.5,8064.0,182.52,182.62,182.29,182.5,8064.0
2022-05-25 13:10:00,182.47,182.51,181.9,182.21,9431.0,182.47,182.51,181.9,182.21,9431.0
2022-05-25 13:20:00,182.11,182.92,182.09,182.81,8125.0,182.11,182.92,182.09,182.81,8125.0
2022-05-25 13:30:00,182.8,183.41,182.63,183.12,20950.0,182.8,183.41,182.63,183.12,20950.0
2022-05-25 13:40:00,183.19,183.32,182.66,183.06,28239.0,183.19,183.32,182.66,183.06,28239.0
2022-05-25 13:50:00,183.08,183.67,182.86,183.56,16624.0,183.08,183.67,182.86,183.56,16624.0
2022-05-25 14:00:00,183.32,184.63,182.65,183.83,86016.0,183.32,184.63,182.65,183.83,86016.0
2022-05-25 14:10:00,183.92,185.73,183.88,184.8,38565.0,183.92,185.73,183.88,184.8,38565.0
2022-05-25 14:20:00,184.76,185.8,184.68,185.8,16394.0,184.76,185.8,184.68,185.8,16394.0
2022-05-25 14:30:00,185.85,186.23,185.43,185.47,18539.0,185.85,186.23,185.43,185.47,18539.0
2022-05-25 14:40:00,185.6,186.15,185.51,185.65,6831.0,185.6,186.15,185.51,185.65,6831.0
2022-05-25 14:50:00,185.81,186.69,185.7,186.34,17201.0,185.81,186.69,185.7,186.34,17201.0
2022-05-25 15:00:00,186.26,187.23,186.14,187.12,15415.0,186.26,187.23,186.14,187.12,15415.0
2022-05-25 15:10:00,187.12,187.66,186.91,187.25,23796.0,187.12,187.66,186.91,187.25,23796.0
2022-05-25 15:20:00,187.34,187.35,186.64,187.03,19730.0,187.34,187.35,186.64,187.03,19730.0
2022-05-25 15:30:00,187.03,187.22,186.32,186.43,22521.0,187.03,187.22,186.32,186.43,22521.0
2022-05-25 15:40:00,186.43,186.43,185.93,186.13,41383.0,186.43,186.43,185.93,186.13,41383.0
2022-05-25 15:50:00,186.12,186.59,185.34,186.57,128790.0,186.12,186.59,185.34,186.57,128790.0
2022-05-26 09:30:00,187.4,188.79,185.42,188.49,60710.0,187.4,188.79,185.42,188.49,60710.0
2022-05-26 09:40:00,188.35,189.2,188.16,188.72,21176.0,188.35,189.2,188.16,188.72,21176.0
2022-05-26 09:50:00,188.62,189.53,188.62,189.52,10412.0,188.62,189.53,188.62,189.52,10412.0
2022-05-26 10:00:00,189.52,189.87,188.18,188.95,21001.0,189.52,189.87,188.18,188.95,21001.0
2022-05-26 10:10:00,188.99,190.23,188.5,190.11,16644.0,188.99,190.23,188.5,190.11,16644.0
2022-05-26 10:20:00,190.06,190.11,188.56,188.6,16109.0,190.06,190.11,188.56,188.6,16109.0
2022-05-26 10:30:00,188.59,188.61,186.81,187.81,65507.0,188.59,188.61,186.81,187.81,65507.0
2022-05-26 10:40:00,187.77,188.47,187.0,188.12,24654.0,187.77,188.47,187.0,188.12,24654.0
2022-05-26 10:50:00,188.27,189.0,188.19,188.89,16485.0,188.27,189.0,188.19,188.89,16485.0
2022-05-26 11:00:00,188.92,189.55,188.65,189.01,21212.0,188.92,189.55,188.65,189.01,21212.0
2022-05-26 11:10:00,189.15,189.5,188.63,189.01,45917.0,189.15,189.5,188.63,189.01,45917.0
2022-05-26 11:20:00,188.99,189.34,188.71,189.17,28366.0,188.99,189.34,188.71,189.17,28366.0
2022-05-26 11:30:00,189.11,189.12,187.98,188.81,11464.0,189.11,189.12,187.98,188.81,11464.0
2022-05-26 11:40:00,188.9,189.12,188.54,189.1,18098.0,188.9,189.12,188.54,189.1,18098.0
2022-05-26 11:50:00,189.06,189.83,188.98,189.56,18237.0,189.06,189.83,188.98,189.56,18237.0
2022-05-26 12:00:00,189.52,189.89,189.3,189.8,22085.0,189.52,189.89,189.3,189.8,22085.0
2022-05-26 12:10:00,189.98,190.72,189.96,190.72,30763.0,189.98,190.72,189.96,190.72,30763.0
2022-05-26 12:20:00,190.73,191.93,190.6,191.93,34730.0,190.73,191.93,190.6,191.93,34730.0
2022-05-26 12:30:00,191.83,191.92,191.36,191.82,12102.0,191.83,191.92,191.36,191.82,12102.0
2022-05-26 12:40:00,191.71,192.56,191.65,192.56,17594.0,191.71,192.56,191.65,192.56,17594.0
2022-05-26 12:50:00,192.56,192.89,192.4,192.88,15700.0,192.56,192.89,192.4,192.88,15700.0
2022-05-26 13:00:00,192.81,193.38,192.77,193.29,14486.0,192.81,193.38,192.77,193.29,14486.0
2022-05-26 13:10:00,193.44,193.56,192.77,193.06,16809.0,193.44,193.56,192.77,193.06,16809.0
2022-05-26 13:20:00,193.05,193.1,192.5,192.59,14360.0,193.05,193.1,192.5,192.59,14360.0
2022-05-26 13:30:00,192.57,192.64,192.03,192.3,16762.0,192.57,192.64,192.03,192.3,16762.0
2022-05-26 13:40:00,192.41,192.47,191.98,192.1,19516.0,192.41,192.47,191.98,192.1,19516.0
2022-05-26 13:50:00,192.13,192.77,191.99,192.75,16504.0,192.13,192.77,191.99,192.75,16504.0
2022-05-26 14:00:00,192.7,192.91,192.22,192.71,11760.0,192.7,192.91,192.22,192.71,11760.0
2022-05-26 14:10:00,192.71,192.92,192.48,192.8,12362.0,192.71,192.92,192.48,192.8,12362.0
2022-05-26 14:20:00,192.82,193.51,192.82,193.28,31502.0,192.82,193.51,192.82,193.28,31502.0
2022-05-26 14:30:00,193.28,193.32,192.59,192.63,38052.0,193.28,193.32,192.59,192.63,38052.0
2022-05-26 14:40:00,192.66,192.69,192.07,192.32,23412.0,192.66,192.69,192.07,192.32,23412.0
2022-05-26 14:50:00,192.36,192.72,192.17,192.63,11655.0,192.36,192.72,192.17,192.63,11655.0
2022-05-26 15:00:00,192.63,192.77,192.0,192.51,21777.0,192.63,192.77,192.0,192.51,21777.0
2022-05-26 15:10:00,192.51,192.56,191.1,191.5,40414.0,192.51,192.56,191.1,191.5,40414.0
2022-05-26 15:20:00,191.48,191.57,190.43,190.84,40938.0,191.48,191.57,190.43,190.84,40938.0
2022-05-26 15:30:00,190.75,191.76,190.74,191.56,38903.0,190.75,191.76,190.74,191.56,38903.0
2022-05-26 15:40:00,191.51,192.48,191.4,192.45,41074.0,191.51,192.48,191.4,192.45,41074.0
2022-05-26 15:50:00,192.54,192.7,190.96,191.63,188156.0,192.54,192.7,190.96,191.63,188156.0
2022-05-27 09:30:00,204.0,207.28,201.0,204.74,196629.0,204.0,207.28,201.0,204.74,196629.0
2022-05-27 09:40:00,204.77,206.82,204.37,205.79,81827.0,204.77,206.82,204.37,205.79,81827.0
2022-05-27 09:50:00,205.71,207.5,205.59,207.38,54813.0,205.71,207.5,205.59,207.38,54813.0
2022-05-27 10:00:00,207.32,208.47,206.71,207.87,64155.0,207.32,208.47,206.71,207.87,64155.0
2022-05-27 10:10:00,207.76,208.28,206.85,207.89,27905.0,207.76,208.28,206.85,207.89,27905.0
2022-05-27 10:20:00,208.12,208.55,207.3,207.47,33827.0,208.12,208.55,207.3,207.47,33827.0
2022-05-27 10:30:00,207.51,207.72,206.1,207.0,36747.0,207.51,207.72,206.1,207.0,36747.0
2022-05-27 10:40:00,207.03,207.39,206.13,207.39,28965.0,207.03,207.39,206.13,207.39,28965.0
2022-05-27 10:50:00,207.39,208.68,207.39,208.25,25724.0,207.39,208.68,207.39,208.25,25724.0
2022-05-27 11:00:00,208.29,208.44,207.07,207.89,57377.0,208.29,208.44,207.07,207.89,57377.0
2022-05-27 11:10:00,207.92,208.38,207.65,208.0,29668.0,207.92,208.38,207.65,208.0,29668.0
2022-05-27 11:20:00,208.04,208.87,207.65,208.24,30782.0,208.04,208.87,207.65,208.24,30782.0
2022-05-27 11:30:00,208.3,208.56,207.67,207.93,31988.0,208.3,208.56,207.67,207.93,31988.0
2022-05-27 11:40:00,207.87,208.75,207.73,208.61,37184.0,207.87,208.75,207.73,208.61,37184.0
2022-05-27 11:50:00,208.71,208.73,208.09,208.64,27230.0,208.71,208.73,208.09,208.64,27230.0
2022-05-27 12:00:00,208.64,209.8,208.53,209.69,19217.0,208.64,209.8,208.53,209.69,19217.0
2022-05-27 12:10:00,209.57,209.97,208.8,208.93,39730.0,209.57,209.97,208.8,208.93,39730.0
2022-05-27 12:20:00,208.94,209.25,208.34,208.45,17198.0,208.94,209.25,208.34,208.45,17198.0
2022-05-27 12:30:00,208.33,209.1,208.22,208.67,15478.0,208.33,209.1,208.22,208.67,15478.0
2022-05-27 12:40:00,208.6,208.9,208.44,208.49,12531.0,208.6,208.9,208.44,208.49,12531.0
2022-05-27 12:50:00,208.61,208.94,208.24,208.7,17681.0,208.61,208.94,208.24,208.7,17681.0
2022-05-27 13:00:00,208.57,209.2,208.38,209.07,19775.0,208.57,209.2,208.38,209.07,19775.0
2022-05-27 13:10:00,209.13,209.21,208.38,208.62,13029.0,209.13,209.21,208.38,208.62,13029.0
2022-05-27 13:20:00,208.62,208.69,208.17,208.48,17258.0,208.62,208.69,208.17,208.48,17258.0
2022-05-27 13:30:00,208.61,209.28,208.33,209.09,25050.0,208.61,209.28,208.33,209.09,25050.0
2022-05-27 13:40:00,209.06,209.29,208.45,209.04,27504.0,209.06,209.29,208.45,209.04,27504.0
2022-05-27 13:50:00,209.06,209.06,208.45,208.8,21081.0,209.06,209.06,208.45,208.8,21081.0
2022-05-27 14:00:00,208.81,208.95,208.53,208.85,11915.0,208.81,208.95,208.53,208.85,11915.0
2022-05-27 14:10:00,208.84,209.02,208.39,208.82,17680.0,208.84,209.02,208.39,208.82,17680.0
2022-05-27 14:20:00,208.8,209.01,208.54,208.64,22183.0,208.8,209.01,208.54,208.64,22183.0
2022-05-27 14:30:00,208.54,209.03,208.28,208.46,21837.0,208.54,209.03,208.28,208.46,21837.0
2022-05-27 14:40:00,208.45,208.55,207.69,208.24,29998.0,208.45,208.55,207.69,208.24,29998.0
2022-05-27 14:50:00,208.39,208.85,208.09,208.8,28282.0,208.39,208.85,208.09,208.8,28282.0
2022-05-27 15:00:00,208.74,209.88,208.67,209.87,40531.0,208.74,209.88,208.67,209.87,40531.0
2022-05-27 15:10:00,209.92,211.29,209.38,211.21,67834.0,209.92,211.29,209.38,211.21,67834.0
2022-05-27 15:20:00,211.16,211.35,210.95,210.97,43004.0,211.16,211.35,210.95,210.97,43004.0
2022-05-27 15:30:00,211.02,211.4,210.21,210.99,60350.0,211.02,211.4,210.21,210.99,60350.0
2022-05-27 15:40:00,210.92,211.14,210.53,210.98,80823.0,210.92,211.14,210.53,210.98,80823.0
2022-05-27 15:50:00,210.98,211.85,210.78,211.59,160460.0,210.98,211.85,210.78,211.59,160460.0
2022-05-31 09:30:00,209.78,210.03,208.3,209.17,58159.0,209.78,210.03,208.3,209.17,58159.0
2022-05-31 09:40:00,209.07,209.07,206.21,206.36,52662.0,209.07,209.07,206.21,206.36,52662.0
2022-05-31 09:50:00,206.52,207.0,205.55,205.95,47849.0,206.52,207.0,205.55,205.95,47849.0
2022-05-31 10:00:00,205.99,206.32,204.34,204.4,68591.0,205.99,206.32,204.34,204.4,68591.0
2022-05-31 10:10:00,204.21,205.3,204.06,204.69,50815.0,204.21,205.3,204.06,204.69,50815.0
2022-05-31 10:20:00,204.85,205.33,204.27,204.73,64422.0,204.85,205.33,204.27,204.73,64422.0
2022-05-31 10:30:00,204.73,205.0,204.36,204.75,52084.0,204.73,205.0,204.36,204.75,52084.0
2022-05-31 10:40:00,204.71,207.52,204.65,206.74,40961.0,204.71,207.52,204.65,206.74,40961.0
2022-05-31 10:50:00,206.51,208.18,206.51,207.45,16142.0,206.51,208.18,206.51,207.45,16142.0
2022-05-31 11:00:00,207.52,207.72,205.71,205.77,10206.0,207.52,207.72,205.71,205.77,10206.0
2022-05-31 11:10:00,205.8,205.83,205.06,205.25,10094.0,205.8,205.83,205.06,205.25,10094.0
2022-05-31 11:20:00,205.19,205.82,204.96,205.17,11960.0,205.19,205.82,204.96,205.17,11960.0
2022-05-31 11:30:00,204.88,205.28,204.3,205.26,10354.0,204.88,205.28,204.3,205.26,10354.0
2022-05-31 11:40:00,205.28,206.68,205.15,206.67,14647.0,205.28,206.68,205.15,206.67,14647.0
2022-05-31 11:50:00,206.92,208.08,206.74,207.81,13838.0,206.92,208.08,206.74,207.81,13838.0
2022-05-31 12:00:00,207.75,209.33,207.74,208.81,22034.0,207.75,209.33,207.74,208.81,22034.0
2022-05-31 12:10:00,208.78,208.79,207.53,207.57,11177.0,208.78,208.79,207.53,207.57,11177.0
2022-05-31 12:20:00,207.81,207.82,207.16,207.75,8176.0,207.81,207.82,207.16,207.75,8176.0
2022-05-31 12:30:00,207.86,208.95,207.73,208.95,13344.0,207.86,208.95,207.73,208.95,13344.0
2022-05-31 12:40:00,209.0,209.1,208.24,208.3,10885.0,209.0,209.1,208.24,208.3,10885.0
2022-05-31 12:50:00,208.32,208.6,208.11,208.28,8619.0,208.32,208.6,208.11,208.28,8619.0
2022-05-31 13:00:00,208.26,208.97,207.7,208.97,8646.0,208.26,208.97,207.7,208.97,8646.0
2022-05-31 13:10:00,208.79,208.79,207.72,207.87,9005.0,208.79,208.79,207.72,207.87,9005.0
2022-05-31 13:20:00,207.86,208.01,207.4,207.48,8356.0,207.86,208.01,207.4,207.48,8356.0
2022-05-31 13:30:00,207.58,208.15,207.0,208.01,11169.0,207.58,208.15,207.0,208.01,11169.0
2022-05-31 13:40:00,207.92,208.15,207.85,207.95,7622.0,207.92,208.15,207.85,207.95,7622.0
2022-05-31 13:50:00,207.95,209.26,207.92,209.26,18195.0,207.95,209.26,207.92,209.26,18195.0
2022-05-31 14:00:00,209.32,209.35,208.58,209.13,21425.0,209.32,209.35,208.58,209.13,21425.0
2022-05-31 14:10:00,209.15,209.26,208.49,208.71,12094.0,209.15,209.26,208.49,208.71,12094.0
2022-05-31 14:20:00,208.71,208.78,208.11,208.23,11302.0,208.71,208.78,208.11,208.23,11302.0
2022-05-31 14:30:00,208.14,208.25,207.9,208.1,7784.0,208.14,208.25,207.9,208.1,7784.0
2022-05-31 14:40:00,207.99,207.99,206.45,206.61,11300.0,207.99,207.99,206.45,206.61,11300.0
2022-05-31 14:50:00,206.63,206.81,205.56,205.93,16134.0,206.63,206.81,205.56,205.93,16134.0
2022-05-31 15:00:00,205.85,206.8,205.08,206.77,13851.0,205.85,206.8,205.08,206.77,13851.0
2022-05-31 15:10:00,206.71,207.41,206.12,206.99,15090.0,206.71,207.41,206.12,206.99,15090.0
2022-05-31 15:20:00,207.15,208.39,207.08,207.55,24770.0,207.15,208.39,207.08,207.55,24770.0
2022-05-31 15:30:00,207.49,207.84,207.35,207.71,21413.0,207.49,207.84,207.35,207.71,21413.0
2022-05-31 15:40:00,207.75,207.93,206.48,206.55,28493.0,207.75,207.93,206.48,206.55,28493.0
2022-05-31 15:50:00,206.48,208.44,206.48,208.0,220101.0,206.48,208.44,206.48,208.0,220101.0
2022-06-01 09:30:00,210.0,212.79,210.0,210.47,45981.0,210.0,212.79,210.0,210.47,45981.0
2022-06-01 09:40:00,210.53,211.24,209.76,210.58,7835.0,210.53,211.24,209.76,210.58,7835.0
2022-06-01 09:50:00,210.68,211.76,210.46,211.11,8799.0,210.68,211.76,210.46,211.11,8799.0
2022-06-01 10:00:00,211.2,212.08,209.57,209.95,18814.0,211.2,212.08,209.57,209.95,18814.0
2022-06-01 10:10:00,209.76,210.23,208.23,208.52,15779.0,209.76,210.23,208.23,208.52,15779.0
2022-06-01 10:20:00,208.61,209.04,207.99,208.13,12909.0,208.61,209.04,207.99,208.13,12909.0
2022-06-01 10:30:00,207.94,208.5,206.35,207.68,17946.0,207.94,208.5,206.35,207.68,17946.0
2022-06-01 10:40:00,207.84,208.82,207.68,208.03,7873.0,207.84,208.82,207.68,208.03,7873.0
2022-06-01 10:50:00,207.95,209.37,207.95,208.51,8219.0,207.95,209.37,207.95,208.51,8219.0
2022-06-01 11:00:00,208.55,208.55,207.79,207.88,8781.0,208.55,208.55,207.79,207.88,8781.0
2022-06-01 11:10:00,207.91,208.42,206.94,207.17,15072.0,207.91,208.42,206.94,207.17,15072.0
2022-06-01 11:20:00,207.04,207.04,205.79,206.3,24106.0,207.04,207.04,205.79,206.3,24106.0
2022-06-01 11:30:00,206.34,207.0,206.08,206.97,22717.0,206.34,207.0,206.08,206.97,22717.0
2022-06-01 11:40:00,206.92,207.39,206.49,207.16,9383.0,206.92,207.39,206.49,207.16,9383.0
2022-06-01 11:50:00,207.1,207.67,206.96,207.02,10401.0,207.1,207.67,206.96,207.02,10401.0
2022-06-01 12:00:00,207.11,207.11,206.2,206.63,9266.0,207.11,207.11,206.2,206.63,9266.0
2022-06-01 12:10:00,206.64,207.41,205.95,206.97,22137.0,206.64,207.41,205.95,206.97,22137.0
2022-06-01 12:20:00,206.88,207.11,206.54,206.54,15806.0,206.88,207.11,206.54,206.54,15806.0
2022-06-01 12:30:00,206.42,207.4,206.34,206.95,6459.0,206.42,207.4,206.34,206.95,6459.0
2022-06-01 12:40:00,206.97,207.22,206.22,206.32,6506.0,206.97,207.22,206.22,206.32,6506.0
2022-06-01 12:50:00,206.52,207.53,206.18,207.21,10938.0,206.52,207.53,206.18,207.21,10938.0
2022-06-01 13:00:00,207.11,207.69,207.11,207.69,5573.0,207.11,207.69,207.11,207.69,5573.0
2022-06-01 13:10:00,207.84,207.84,207.38,207.38,9106.0,207.84,207.84,207.38,207.38,9106.0
2022-06-01 13:20:00,207.65,207.9,207.13,207.51,5442.0,207.65,207.9,207.13,207.51,5442.0
2022-06-01 13:30:00,207.37,208.45,207.05,208.28,6469.0,207.37,208.45,207.05,208.28,6469.0
2022-06-01 13:40:00,208.12,208.35,207.58,207.67,4864.0,208.12,208.35,207.58,207.67,4864.0
2022-06-01 13:50:00,207.77,208.38,207.42,208.1,10064.0,207.77,208.38,207.42,208.1,10064.0
2022-06-01 14:00:00,207.98,208.36,207.73,208.05,10206.0,207.98,208.36,207.73,208.05,10206.0
2022-06-01 14:10:00,208.19,208.65,207.86,208.16,6571.0,208.19,208.65,207.86,208.16,6571.0
2022-06-01 14:20:00,208.22,209.41,208.13,209.27,27135.0,208.22,209.41,208.13,209.27,27135.0
2022-06-01 14:30:00,209.35,210.5,209.23,210.05,18055.0,209.35,210.5,209.23,210.05,18055.0
2022-06-01 14:40:00,210.01,211.05,209.96,210.67,14387.0,210.01,211.05,209.96,210.67,14387.0
2022-06-01 14:50:00,210.71,210.75,209.78,210.02,11663.0,210.71,210.75,209.78,210.02,11663.0
2022-06-01 15:00:00,209.93,210.16,209.24,209.74,10956.0,209.93,210.16,209.24,209.74,10956.0
2022-06-01 15:10:00,209.78,210.66,209.69,210.35,7776.0,209.78,210.66,209.69,210.35,7776.0
2022-06-01 15:20:00,210.35,210.4,209.43,209.46,24390.0,210.35,210.4,209.43,209.46,24390.0
2022-06-01 15:30:00,209.39,209.4,208.48,209.25,23767.0,209.39,209.4,208.48,209.25,23767.0
2022-06-01 15:40:00,209.19,209.86,209.09,209.47,33842.0,209.19,209.86,209.09,209.47,33842.0
2022-06-01 15:50:00,209.71,209.77,207.19,207.36,103940.0,209.71,209.77,207.19,207.36,103940.0
2022-06-02 09:30:00,207.22,208.43,206.73,208.4,20104.0,207.22,208.43,206.73,208.4,20104.0
2022-06-02 09:40:00,208.53,210.99,207.7,210.99,10175.0,208.53,210.99,207.7,210.99,10175.0
2022-06-02 09:50:00,210.81,211.48,209.2,210.21,16993.0,210.81,211.48,209.2,210.21,16993.0
2022-06-02 10:00:00,209.86,211.33,209.74,210.2,30648.0,209.86,211.33,209.74,210.2,30648.0
2022-06-02 10:10:00,210.13,211.16,209.3,209.44,38938.0,210.13,211.16,209.3,209.44,38938.0
2022-06-02 10:20:00,209.16,209.64,208.11,208.99,25163.0,209.16,209.64,208.11,208.99,25163.0
2022-06-02 10:30:00,209.05,210.09,208.87,210.02,18701.0,209.05,210.09,208.87,210.02,18701.0
2022-06-02 10:40:00,209.94,210.48,209.44,210.22,20439.0,209.94,210.48,209.44,210.22,20439.0
2022-06-02 10:50:00,210.12,210.69,209.99,210.18,16897.0,210.12,210.69,209.99,210.18,16897.0
2022-06-02 11:00:00,210.2,211.35,210.08,210.64,18897.0,210.2,211.35,210.08,210.64,18897.0
2022-06-02 11:10:00,210.64,211.36,210.63,210.8,24720.0,210.64,211.36,210.63,210.8,24720.0
2022-06-02 11:20:00,210.71,210.73,209.87,210.18,21649.0,210.71,210.73,209.87,210.18,21649.0
2022-06-02 11:30:00,210.33,210.47,209.9,210.04,18418.0,210.33,210.47,209.9,210.04,18418.0
2022-06-02 11:40:00,210.13,210.53,209.82,210.53,12243.0,210.13,210.53,209.82,210.53,12243.0
2022-06-02 11:50:00,210.52,210.52,209.55,209.6,11391.0,210.52,210.52,209.55,209.6,11391.0
2022-06-02 12:00:00,209.65,210.28,209.52,210.1,11232.0,209.65,210.28,209.52,210.1,11232.0
2022-06-02 12:10:00,210.15,210.64,210.12,210.43,11352.0,210.15,210.64,210.12,210.43,11352.0
2022-06-02 12:20:00,210.34,210.78,210.28,210.75,12444.0,210.34,210.78,210.28,210.75,12444.0
2022-06-02 12:30:00,210.74,211.75,210.68,211.75,15579.0,210.74,211.75,210.68,211.75,15579.0
2022-06-02 12:40:00,211.67,211.96,211.09,211.19,11130.0,211.67,211.96,211.09,211.19,11130.0
2022-06-02 12:50:00,211.18,211.7,211.15,211.41,8803.0,211.18,211.7,211.15,211.41,8803.0
2022-06-02 13:00:00,211.37,212.22,211.37,211.95,34890.0,211.37,212.22,211.37,211.95,34890.0
2022-06-02 13:10:00,211.99,212.11,211.61,211.92,11659.0,211.99,212.11,211.61,211.92,11659.0
2022-06-02 13:20:00,211.93,212.31,211.83,212.02,20487.0,211.93,212.31,211.83,212.02,20487.0
2022-06-02 13:30:00,212.04,212.68,212.0,212.22,13270.0,212.04,212.68,212.0,212.22,13270.0
2022-06-02 13:40:00,212.32,212.86,212.1,212.8,14532.0,212.32,212.86,212.1,212.8,14532.0
2022-06-02 13:50:00,212.81,212.9,212.28,212.74,7981.0,212.81,212.9,212.28,212.74,7981.0
2022-06-02 14:00:00,212.98,213.48,212.71,213.32,14474.0,212.98,213.48,212.71,213.32,14474.0
2022-06-02 14:10:00,213.3,213.45,212.97,213.15,8354.0,213.3,213.45,212.97,213.15,8354.0
2022-06-02 14:20:00,213.15,213.48,213.04,213.32,7120.0,213.15,213.48,213.04,213.32,7120.0
2022-06-02 14:30:00,213.27,213.53,213.25,213.47,6209.0,213.27,213.53,213.25,213.47,6209.0
2022-06-02 14:40:00,213.57,213.66,213.36,213.37,7139.0,213.57,213.66,213.36,213.37,7139.0
2022-06-02 14:50:00,213.3,213.43,212.6,212.69,9632.0,213.3,213.43,212.6,212.69,9632.0
2022-06-02 15:00:00,212.61,212.92,212.39,212.84,13770.0,212.61,212.92,212.39,212.84,13770.0
2022-06-02 15:10:00,212.88,213.49,212.88,213.13,15942.0,212.88,213.49,212.88,213.13,15942.0
2022-06-02 15:20:00,213.2,213.39,212.56,212.78,14494.0,213.2,213.39,212.56,212.78,14494.0
2022-06-02 15:30:00,212.68,213.35,212.68,212.98,15503.0,212.68,213.35,212.68,212.98,15503.0
2022-06-02 15:40:00,212.92,213.63,212.92,213.43,30750.0,212.92,213.63,212.92,213.43,30750.0
2022-06-02 15:50:00,213.54,214.24,213.33,214.02,93403.0,213.54,214.24,213.33,214.02,93403.0
2022-06-03 09:30:00,210.08,210.41,208.29,209.47,27120.0,210.08,210.41,208.29,209.47,27120.0
2022-06-03 09:40:00,209.78,210.12,208.5,209.32,19646.0,209.78,210.12,208.5,209.32,19646.0
2022-06-03 09:50:00,209.35,210.58,209.17,210.46,21685.0,209.35,210.58,209.17,210.46,21685.0
2022-06-03 10:00:00,210.68,210.85,209.15,210.12,16764.0,210.68,210.85,209.15,210.12,16764.0
2022-06-03 10:10:00,209.76,209.86,208.55,209.34,17420.0,209.76,209.86,208.55,209.34,17420.0
2022-06-03 10:20:00,209.05,209.87,208.61,208.75,19437.0,209.05,209.87,208.61,208.75,19437.0
2022-06-03 10:30:00,209.0,209.15,207.97,208.39,9939.0,209.0,209.15,207.97,208.39,9939.0
2022-06-03 10:40:00,208.39,209.24,208.18,209.12,24679.0,208.39,209.24,208.18,209.12,24679.0
2022-06-03 10:50:00,209.12,209.12,208.0,208.36,6786.0,209.12,209.12,208.0,208.36,6786.0
2022-06-03 11:00:00,208.46,208.55,207.21,207.32,11698.0,208.46,208.55,207.21,207.32,11698.0
2022-06-03 11:10:00,207.22,207.32,206.71,206.88,14194.0,207.22,207.32,206.71,206.88,14194.0
2022-06-03 11:20:00,206.92,207.2,206.31,206.53,9462.0,206.92,207.2,206.31,206.53,9462.0
2022-06-03 11:30:00,206.44,207.5,206.44,207.38,16678.0,206.44,207.5,206.44,207.38,16678.0
2022-06-03 11:40:00,207.33,207.69,207.01,207.46,6616.0,207.33,207.69,207.01,207.46,6616.0
2022-06-03 11:50:00,207.4,207.86,207.28,207.75,14663.0,207.4,207.86,207.28,207.75,14663.0
2022-06-03 12:00:00,207.77,208.27,207.37,207.37,9670.0,207.77,208.27,207.37,207.37,9670.0
2022-06-03 12:10:00,206.97,207.99,206.97,207.42,8530.0,206.97,207.99,206.97,207.42,8530.0
2022-06-03 12:20:00,207.39,208.15,207.38,207.8,13078.0,207.39,208.15,207.38,207.8,13078.0
2022-06-03 12:30:00,207.91,208.05,207.45,207.8,5433.0,207.91,208.05,207.45,207.8,5433.0
2022-06-03 12:40:00,207.94,208.29,207.66,208.15,5572.0,207.94,208.29,207.66,208.15,5572.0
2022-06-03 12:50:00,208.09,208.72,207.76,208.5,4249.0,208.09,208.72,207.76,208.5,4249.0
2022-06-03 13:00:00,208.53,209.33,208.53,209.03,8234.0,208.53,209.33,208.53,209.03,8234.0
2022-06-03 13:10:00,209.13,209.38,208.14,208.35,7350.0,209.13,209.38,208.14,208.35,7350.0
2022-06-03 13:20:00,208.21,208.86,208.19,208.85,5415.0,208.21,208.86,208.19,208.85,5415.0
2022-06-03 13:30:00,208.75,209.18,208.22,208.98,18225.0,208.75,209.18,208.22,208.98,18225.0
2022-06-03 13:40:00,208.9,208.95,208.23,208.64,6214.0,208.9,208.95,208.23,208.64,6214.0
2022-06-03 13:50:00,208.61,208.86,208.59,208.64,5151.0,208.61,208.86,208.59,208.64,5151.0
2022-06-03 14:00:00,208.58,209.09,208.56,209.05,7695.0,208.58,209.09,208.56,209.05,7695.0
2022-06-03 14:10:00,209.16,209.31,208.92,209.03,3232.0,209.16,209.31,208.92,209.03,3232.0
2022-06-03 14:20:00,209.04,209.55,208.67,209.55,5752.0,209.04,209.55,208.67,209.55,5752.0
2022-06-03 14:30:00,209.54,209.54,208.56,208.64,5735.0,209.54,209.54,208.56,208.64,5735.0
2022-06-03 14:40:00,208.6,208.97,208.54,208.87,6876.0,208.6,208.97,208.54,208.87,6876.0
2022-06-03 14:50:00,208.79,208.98,208.69,208.8,5259.0,208.79,208.98,208.69,208.8,5259.0
2022-06-03 15:00:00,208.87,208.96,207.92,207.92,10824.0,208.87,208.96,207.92,207.92,10824.0
2022-06-03 15:10:00,207.96,208.02,207.41,207.81,12366.0,207.96,208.02,207.41,207.81,12366.0
2022-06-03 15:20:00,207.81,208.26,207.64,208.26,9140.0,207.81,208.26,207.64,208.26,9140.0
2022-06-03 15:30:00,208.11,208.62,208.03,208.22,7285.0,208.11,208.62,208.03,208.22,7285.0
2022-06-03 15:40:00,208.27,208.42,207.68,207.96,25231.0,208.27,208.42,207.68,207.96,25231.0
2022-06-03 15:50:00,207.81,208.6,207.68,208.37,75469.0,207.81,208.6,207.68,208.37,75469.0
2022-06-06 09:30:00,211.27,212.0,209.06,209.26,28529.0,211.27,212.0,209.06,209.26,28529.0
2022-06-06 09:40:00,209.31,210.57,208.98,209.99,14760.0,209.31,210.57,208.98,209.99,14760.0
2022-06-06 09:50:00,209.86,210.81,209.34,210.81,21093.0,209.86,210.81,209.34,210.81,21093.0
2022-06-06 10:00:00,210.82,212.29,210.68,211.14,11809.0,210.82,212.29,210.68,211.14,11809.0
2022-06-06 10:10:00,210.81,211.68,210.34,210.94,7587.0,210.81,211.68,210.34,210.94,7587.0
2022-06-06 10:20:00,210.79,211.55,210.35,211.27,5865.0,210.79,211.55,210.35,211.27,5865.0
2022-06-06 10:30:00,211.38,211.71,211.04,211.41,7942.0,211.38,211.71,211.04,211.41,7942.0
2022-06-06 10:40:00,211.59,211.59,210.98,211.23,6272.0,211.59,211.59,210.98,211.23,6272.0
2022-06-06 10:50:00,211.18,211.59,210.65,211.14,3954.0,211.18,211.59,210.65,211.14,3954.0
2022-06-06 11:00:00,211.28,211.8,211.1,211.1,5072.0,211.28,211.8,211.1,211.1,5072.0
2022-06-06 11:10:00,210.64,210.64,208.91,208.91,9785.0,210.64,210.64,208.91,208.91,9785.0
2022-06-06 11:20:00,208.77,209.59,208.77,209.4,5101.0,208.77,209.59,208.77,209.4,5101.0
2022-06-06 11:30:00,209.58,210.06,209.24,209.77,4028.0,209.58,210.06,209.24,209.77,4028.0
2022-06-06 11:40:00,209.76,210.05,209.59,209.75,4211.0,209.76,210.05,209.59,209.75,4211.0
2022-06-06 11:50:00,209.87,210.21,209.87,210.04,3503.0,209.87,210.21,209.87,210.04,3503.0
2022-06-06 12:00:00,210.06,210.07,208.56,208.74,6958.0,210.06,210.07,208.56,208.74,6958.0
2022-06-06 12:10:00,208.61,208.71,208.08,208.36,7232.0,208.61,208.71,208.08,208.36,7232.0
2022-06-06 12:20:00,208.41,208.5,207.91,208.0,5217.0,208.41,208.5,207.91,208.0,5217.0
2022-06-06 12:30:00,207.9,208.46,207.67,208.46,3672.0,207.9,208.46,207.67,208.46,3672.0
2022-06-06 12:40:00,208.66,209.09,208.59,208.95,2616.0,208.66,209.09,208.59,208.95,2616.0
2022-06-06 12:50:00,208.93,209.55,208.83,209.3,2600.0,208.93,209.55,208.83,209.3,2600.0
2022-06-06 13:00:00,209.41,209.41,209.04,209.04,1938.0,209.41,209.41,209.04,209.04,1938.0
2022-06-06 13:10:00,209.0,209.1,208.33,208.37,5310.0,209.0,209.1,208.33,208.37,5310.0
2022-06-06 13:20:00,208.25,208.68,208.05,208.67,3107.0,208.25,208.68,208.05,208.67,3107.0
2022-06-06 13:30:00,208.69,209.64,208.56,209.43,9340.0,208.69,209.64,208.56,209.43,9340.0
2022-06-06 13:40:00,209.7,210.29,209.53,209.8,3508.0,209.7,210.29,209.53,209.8,3508.0
2022-06-06 13:50:00,209.83,210.06,209.76,210.0,7015.0,209.83,210.06,209.76,210.0,7015.0
2022-06-06 14:00:00,210.14,210.15,209.6,209.87,4593.0,210.14,210.15,209.6,209.87,4593.0
2022-06-06 14:10:00,209.87,209.91,209.41,209.43,5552.0,209.87,209.91,209.41,209.43,5552.0
2022-06-06 14:20:00,209.43,209.45,207.99,208.02,7181.0,209.43,209.45,207.99,208.02,7181.0
2022-06-06 14:30:00,208.02,208.41,207.81,207.88,6191.0,208.02,208.41,207.81,207.88,6191.0
2022-06-06 14:40:00,207.98,208.47,207.89,208.42,6193.0,207.98,208.47,207.89,208.42,6193.0
2022-06-06 14:50:00,208.27,208.57,207.65,208.39,7153.0,208.27,208.57,207.65,208.39,7153.0
2022-06-06 15:00:00,208.32,208.6,207.97,208.27,3799.0,208.32,208.6,207.97,208.27,3799.0
2022-06-06 15:10:00,208.14,208.65,208.03,208.11,6816.0,208.14,208.65,208.03,208.11,6816.0
2022-06-06 15:20:00,207.96,208.35,207.69,208.12,5961.0,207.96,208.35,207.69,208.12,5961.0
2022-06-06 15:30:00,208.04,208.27,207.46,207.62,10237.0,208.04,208.27,207.46,207.62,10237.0
2022-06-06 15:40:00,207.61,208.37,207.51,208.16,13938.0,207.61,208.37,207.51,208.16,13938.0
2022-06-06 15:50:00,208.23,208.87,208.2,208.68,56062.0,208.23,208.87,208.2,208.68,56062.0
2022-06-07 09:30:00,206.51,207.32,205.1,206.73,20791.0,206.51,207.32,205.1,206.73,20791.0
2022-06-07 09:40:00,206.52,207.31,205.27,206.43,100451.0,206.52,207.31,205.27,206.43,100451.0
2022-06-07 09:50:00,206.48,208.09,205.95,206.23,9240.0,206.48,208.09,205.95,206.23,9240.0
2022-06-07 10:00:00,206.0,206.92,205.69,205.77,5168.0,206.0,206.92,205.69,205.77,5168.0
2022-06-07 10:10:00,205.77,207.66,205.77,207.63,5894.0,205.77,207.66,205.77,207.63,5894.0
2022-06-07 10:20:00,207.73,208.7,207.57,208.7,7689.0,207.73,208.7,207.57,208.7,7689.0
2022-06-07 10:30:00,208.61,210.42,208.43,210.23,8706.0,208.61,210.42,208.43,210.23,8706.0
2022-06-07 10:40:00,210.18,211.13,209.84,211.03,8153.0,210.18,211.13,209.84,211.03,8153.0
2022-06-07 10:50:00,211.02,211.12,210.24,210.91,9032.0,211.02,211.12,210.24,210.91,9032.0
2022-06-07 11:00:00,210.54,211.0,210.08,210.19,6851.0,210.54,211.0,210.08,210.19,6851.0
2022-06-07 11:10:00,210.23,210.73,209.17,209.29,7816.0,210.23,210.73,209.17,209.29,7816.0
2022-06-07 11:20:00,209.2,209.38,208.33,208.34,6662.0,209.2,209.38,208.33,208.34,6662.0
2022-06-07 11:30:00,208.27,208.37,207.89,208.28,9116.0,208.27,208.37,207.89,208.28,9116.0
2022-06-07 11:40:00,208.05,208.05,207.26,207.26,5743.0,208.05,208.05,207.26,207.26,5743.0
2022-06-07 11:50:00,207.36,208.07,207.36,207.95,4666.0,207.36,208.07,207.36,207.95,4666.0
2022-06-07 12:00:00,207.95,208.15,207.03,207.06,7995.0,207.95,208.15,207.03,207.06,7995.0
2022-06-07 12:10:00,207.16,207.25,206.38,206.64,7253.0,207.16,207.25,206.38,206.64,7253.0
2022-06-07 12:20:00,206.62,207.07,206.53,206.84,8402.0,206.62,207.07,206.53,206.84,8402.0
2022-06-07 12:30:00,206.81,207.09,206.48,206.82,6001.0,206.81,207.09,206.48,206.82,6001.0
2022-06-07 12:40:00,207.01,207.71,207.01,207.33,7632.0,207.01,207.71,207.01,207.33,7632.0
2022-06-07 12:50:00,207.32,207.82,207.03,207.64,9728.0,207.32,207.82,207.03,207.64,9728.0
2022-06-07 13:00:00,207.67,207.77,207.11,207.75,10435.0,207.67,207.77,207.11,207.75,10435.0
2022-06-07 13:10:00,207.67,207.78,207.43,207.73,10039.0,207.67,207.78,207.43,207.73,10039.0
2022-06-07 13:20:00,207.67,207.87,207.3,207.76,10655.0,207.67,207.87,207.3,207.76,10655.0
2022-06-07 13:30:00,207.78,208.05,207.31,207.34,9241.0,207.78,208.05,207.31,207.34,9241.0
2022-06-07 13:40:00,207.39,207.46,207.04,207.28,10771.0,207.39,207.46,207.04,207.28,10771.0
2022-06-07 13:50:00,207.24,207.75,207.1,207.3,6900.0,207.24,207.75,207.1,207.3,6900.0
2022-06-07 14:00:00,207.34,207.97,207.13,207.97,8344.0,207.34,207.97,207.13,207.97,8344.0
2022-06-07 14:10:00,208.12,208.29,207.91,207.91,3256.0,208.12,208.29,207.91,207.91,3256.0
2022-06-07 14:20:00,207.93,208.28,207.86,208.25,8795.0,207.93,208.28,207.86,208.25,8795.0
2022-06-07 14:30:00,208.16,208.56,207.88,208.1,12210.0,208.16,208.56,207.88,208.1,12210.0
2022-06-07 14:40:00,208.11,208.28,207.18,207.18,7122.0,208.11,208.28,207.18,207.18,7122.0
2022-06-07 14:50:00,207.22,207.27,206.89,206.98,11734.0,207.22,207.27,206.89,206.98,11734.0
2022-06-07 15:00:00,206.94,207.5,206.93,207.31,12606.0,206.94,207.5,206.93,207.31,12606.0
2022-06-07 15:10:00,207.42,207.71,207.28,207.55,12535.0,207.42,207.71,207.28,207.55,12535.0
2022-06-07 15:20:00,207.53,207.56,207.19,207.19,15912.0,207.53,207.56,207.19,207.19,15912.0
2022-06-07 15:30:00,207.23,207.97,207.03,207.72,24021.0,207.23,207.97,207.03,207.72,24021.0
2022-06-07 15:40:00,207.72,207.74,206.96,207.35,34188.0,207.72,207.74,206.96,207.35,34188.0
2022-06-07 15:50:00,207.33,207.72,207.04,207.11,105285.0,207.33,207.72,207.04,207.11,105285.0
2022-06-08 09:30:00,206.32,206.77,204.73,206.14,30333.0,206.32,206.77,204.73,206.14,30333.0
2022-06-08 09:40:00,206.07,206.94,205.12,206.94,5954.0,206.07,206.94,205.12,206.94,5954.0
2022-06-08 09:50:00,206.43,207.32,206.17,206.69,7287.0,206.43,207.32,206.17,206.69,7287.0
2022-06-08 10:00:00,206.8,207.17,206.08,206.98,10831.0,206.8,207.17,206.08,206.98,10831.0
2022-06-08 10:10:00,206.92,206.92,205.19,205.91,9268.0,206.92,206.92,205.19,205.91,9268.0
2022-06-08 10:20:00,205.91,206.35,205.73,205.81,5557.0,205.91,206.35,205.73,205.81,5557.0
2022-06-08 10:30:00,205.81,206.29,205.7,206.05,7036.0,205.81,206.29,205.7,206.05,7036.0
2022-06-08 10:40:00,206.06,206.44,205.5,206.29,6167.0,206.06,206.44,205.5,206.29,6167.0
2022-06-08 10:50:00,206.42,206.42,205.67,205.87,10011.0,206.42,206.42,205.67,205.87,10011.0
2022-06-08 11:00:00,205.95,206.18,205.66,206.02,7477.0,205.95,206.18,205.66,206.02,7477.0
2022-06-08 11:10:00,206.1,207.38,205.83,207.24,4851.0,206.1,207.38,205.83,207.24,4851.0
2022-06-08 11:20:00,207.2,207.28,206.69,207.11,8233.0,207.2,207.28,206.69,207.11,8233.0
2022-06-08 11:30:00,207.1,207.59,206.97,207.31,5121.0,207.1,207.59,206.97,207.31,5121.0
2022-06-08 11:40:00,207.33,207.33,206.56,206.76,4081.0,207.33,207.33,206.56,206.76,4081.0
2022-06-08 11:50:00,206.87,207.05,206.72,206.76,3109.0,206.87,207.05,206.72,206.76,3109.0
2022-06-08 12:00:00,206.66,207.16,206.55,206.87,5275.0,206.66,207.16,206.55,206.87,5275.0
2022-06-08 12:10:00,206.99,207.0,206.47,206.58,5205.0,206.99,207.0,206.47,206.58,5205.0
2022-06-08 12:20:00,206.78,206.78,205.66,206.08,4609.0,206.78,206.78,205.66,206.08,4609.0
2022-06-08 12:30:00,206.08,206.08,205.15,205.15,5298.0,206.08,206.08,205.15,205.15,5298.0
2022-06-08 12:40:00,205.19,205.31,204.68,204.85,7691.0,205.19,205.31,204.68,204.85,7691.0
2022-06-08 12:50:00,204.82,205.29,204.79,205.29,2400.0,204.82,205.29,204.79,205.29,2400.0
2022-06-08 13:00:00,205.22,205.22,204.77,204.93,3240.0,205.22,205.22,204.77,204.93,3240.0
2022-06-08 13:10:00,205.02,205.19,204.81,205.09,5378.0,205.02,205.19,204.81,205.09,5378.0
2022-06-08 13:20:00,205.07,205.23,204.85,205.04,4143.0,205.07,205.23,204.85,205.04,4143.0
2022-06-08 13:30:00,205.03,205.04,203.87,203.91,10498.0,205.03,205.04,203.87,203.91,10498.0
2022-06-08 13:40:00,203.85,204.32,203.73,204.14,10795.0,203.85,204.32,203.73,204.14,10795.0
2022-06-08 13:50:00,204.14,204.31,203.79,204.08,8479.0,204.14,204.31,203.79,204.08,8479.0
2022-06-08 14:00:00,204.23,204.75,204.12,204.62,10041.0,204.23,204.75,204.12,204.62,10041.0
2022-06-08 14:10:00,204.66,204.94,204.26,204.26,7144.0,204.66,204.94,204.26,204.26,7144.0
2022-06-08 14:20:00,204.46,204.64,204.0,204.14,5796.0,204.46,204.64,204.0,204.14,5796.0
2022-06-08 14:30:00,204.09,204.39,203.8,204.18,7636.0,204.09,204.39,203.8,204.18,7636.0
2022-06-08 14:40:00,204.21,204.95,204.21,204.84,5996.0,204.21,204.95,204.21,204.84,5996.0
2022-06-08 14:50:00,204.8,204.95,204.58,204.78,8476.0,204.8,204.95,204.58,204.78,8476.0
2022-06-08 15:00:00,204.67,204.67,203.71,203.87,8759.0,204.67,204.67,203.71,203.87,8759.0
2022-06-08 15:10:00,203.87,204.23,203.87,204.01,8230.0,203.87,204.23,203.87,204.01,8230.0
2022-06-08 15:20:00,204.04,204.82,204.03,204.76,5494.0,204.04,204.82,204.03,204.76,5494.0
2022-06-08 15:30:00,204.77,204.99,204.51,204.63,16045.0,204.77,204.99,204.51,204.63,16045.0
2022-06-08 15:40:00,204.57,204.64,203.74,203.74,18572.0,204.57,204.64,203.74,203.74,18572.0
2022-06-08 15:50:00,203.81,203.88,203.35,203.74,50437.0,203.81,203.88,203.35,203.74,50437.0
2022-06-09 09:30:00,202.77,203.19,200.09,200.72,27573.0,202.77,203.19,200.09,200.72,27573.0
2022-06-09 09:40:00,200.53,201.19,199.53,200.83,17030.0,200.53,201.19,199.53,200.83,17030.0
2022-06-09 09:50:00,200.99,201.68,200.97,201.44,3114.0,200.99,201.68,200.97,201.44,3114.0
2022-06-09 10:00:00,201.59,202.09,200.63,200.63,11742.0,201.59,202.09,200.63,200.63,11742.0
2022-06-09 10:10:00,201.07,201.93,200.67,201.31,6708.0,201.07,201.93,200.67,201.31,6708.0
2022-06-09 10:20:00,201.42,202.01,201.35,202.01,5329.0,201.42,202.01,201.35,202.01,5329.0
2022-06-09 10:30:00,202.19,202.37,201.58,202.19,6192.0,202.19,202.37,201.58,202.19,6192.0
2022-06-09 10:40:00,201.65,201.84,200.83,201.19,3529.0,201.65,201.84,200.83,201.19,3529.0
2022-06-09 10:50:00,200.94,200.98,200.22,200.84,4004.0,200.94,200.98,200.22,200.84,4004.0
2022-06-09 11:00:00,200.61,200.85,199.9,200.17,6623.0,200.61,200.85,199.9,200.17,6623.0
2022-06-09 11:10:00,200.23,200.3,199.48,199.67,4035.0,200.23,200.3,199.48,199.67,4035.0
2022-06-09 11:20:00,199.71,199.8,199.47,199.61,5724.0,199.71,199.8,199.47,199.61,5724.0
2022-06-09 11:30:00,199.6,200.16,199.47,200.12,11358.0,199.6,200.16,199.47,200.12,11358.0
2022-06-09 11:40:00,200.17,200.95,199.77,199.77,5668.0,200.17,200.95,199.77,199.77,5668.0
2022-06-09 11:50:00,199.68,200.54,199.44,200.44,8686.0,199.68,200.54,199.44,200.44,8686.0
2022-06-09 12:00:00,200.38,200.64,199.94,199.94,3804.0,200.38,200.64,199.94,199.94,3804.0
2022-06-09 12:10:00,199.84,199.93,199.38,199.75,4160.0,199.84,199.93,199.38,199.75,4160.0
2022-06-09 12:20:00,199.89,200.14,199.8,200.14,2818.0,199.89,200.14,199.8,200.14,2818.0
2022-06-09 12:30:00,200.03,200.03,199.6,199.7,3578.0,200.03,200.03,199.6,199.7,3578.0
2022-06-09 12:40:00,199.76,200.14,199.76,200.03,4666.0,199.76,200.14,199.76,200.03,4666.0
2022-06-09 12:50:00,200.06,200.46,199.58,200.36,5184.0,200.06,200.46,199.58,200.36,5184.0
2022-06-09 13:00:00,200.16,200.61,200.08,200.38,3111.0,200.16,200.61,200.08,200.38,3111.0
2022-06-09 13:10:00,200.49,200.68,200.23,200.23,2701.0,200.49,200.68,200.23,200.23,2701.0
2022-06-09 13:20:00,200.31,200.39,199.79,199.79,4412.0,200.31,200.39,199.79,199.79,4412.0
2022-06-09 13:30:00,199.52,199.61,199.36,199.5,5449.0,199.52,199.61,199.36,199.5,5449.0
2022-06-09 13:40:00,199.63,199.64,199.05,199.37,3311.0,199.63,199.64,199.05,199.37,3311.0
2022-06-09 13:50:00,199.42,199.56,199.34,199.55,3614.0,199.42,199.56,199.34,199.55,3614.0
2022-06-09 14:00:00,199.51,199.55,198.96,199.14,5999.0,199.51,199.55,198.96,199.14,5999.0
2022-06-09 14:10:00,199.17,199.39,198.86,199.27,13952.0,199.17,199.39,198.86,199.27,13952.0
2022-06-09 14:20:00,199.27,199.35,198.37,198.44,14688.0,199.27,199.35,198.37,198.44,14688.0
2022-06-09 14:30:00,198.4,198.61,198.11,198.18,9216.0,198.4,198.61,198.11,198.18,9216.0
2022-06-09 14:40:00,198.11,198.38,197.94,198.26,10383.0,198.11,198.38,197.94,198.26,10383.0
2022-06-09 14:50:00,198.22,198.29,197.44,197.44,5310.0,198.22,198.29,197.44,197.44,5310.0
2022-06-09 15:00:00,197.45,197.53,196.76,196.85,10612.0,197.45,197.53,196.76,196.85,10612.0
2022-06-09 15:10:00,196.88,197.37,196.67,197.31,12104.0,196.88,197.37,196.67,197.31,12104.0
2022-06-09 15:20:00,197.36,197.43,196.66,196.73,8161.0,197.36,197.43,196.66,196.73,8161.0
2022-06-09 15:30:00,196.71,197.02,196.61,197.01,16754.0,196.71,197.02,196.61,197.01,16754.0
2022-06-09 15:40:00,197.0,197.01,195.59,195.81,23889.0,197.0,197.01,195.59,195.81,23889.0
2022-06-09 15:50:00,195.63,195.91,194.96,194.98,79073.0,195.63,195.91,194.96,194.98,79073.0
2022-06-10 09:30:00,190.13,190.13,188.11,189.66,35359.0,190.13,190.13,188.11,189.66,35359.0
2022-06-10 09:40:00,189.46,190.7,189.4,189.43,12473.0,189.46,190.7,189.4,189.43,12473.0
2022-06-10 09:50:00,189.25,189.51,188.1,188.36,12324.0,189.25,189.51,188.1,188.36,12324.0
2022-06-10 10:00:00,188.41,188.41,186.58,186.75,34397.0,188.41,188.41,186.58,186.75,34397.0
2022-06-10 10:10:00,186.78,187.46,186.54,187.05,10792.0,186.78,187.46,186.54,187.05,10792.0
2022-06-10 10:20:00,187.27,187.66,186.64,187.2,30961.0,187.27,187.66,186.64,187.2,30961.0
2022-06-10 10:30:00,187.11,187.72,187.0,187.55,11631.0,187.11,187.72,187.0,187.55,11631.0
2022-06-10 10:40:00,187.39,187.39,185.78,185.78,21377.0,187.39,187.39,185.78,185.78,21377.0
2022-06-10 10:50:00,185.84,186.46,185.53,185.53,35072.0,185.84,186.46,185.53,185.53,35072.0
2022-06-10 11:00:00,185.42,186.04,185.15,185.49,9140.0,185.42,186.04,185.15,185.49,9140.0
2022-06-10 11:10:00,185.59,185.91,185.14,185.82,21474.0,185.59,185.91,185.14,185.82,21474.0
2022-06-10 11:20:00,185.84,185.98,184.92,185.07,36735.0,185.84,185.98,184.92,185.07,36735.0
2022-06-10 11:30:00,185.15,185.17,184.78,185.01,10788.0,185.15,185.17,184.78,185.01,10788.0
2022-06-10 11:40:00,185.02,185.16,184.45,184.5,30523.0,185.02,185.16,184.45,184.5,30523.0
2022-06-10 11:50:00,184.57,185.97,184.53,185.93,23599.0,184.57,185.97,184.53,185.93,23599.0
2022-06-10 12:00:00,185.82,186.42,185.76,185.96,14665.0,185.82,186.42,185.76,185.96,14665.0
2022-06-10 12:10:00,185.9,185.9,184.95,185.29,12329.0,185.9,185.9,184.95,185.29,12329.0
2022-06-10 12:20:00,185.6,185.83,185.41,185.82,15455.0,185.6,185.83,185.41,185.82,15455.0
2022-06-10 12:30:00,185.85,187.05,185.84,186.91,15072.0,185.85,187.05,185.84,186.91,15072.0
2022-06-10 12:40:00,186.82,187.32,186.82,186.96,6307.0,186.82,187.32,186.82,186.96,6307.0
2022-06-10 12:50:00,186.89,187.03,186.51,187.0,8443.0,186.89,187.03,186.51,187.0,8443.0
2022-06-10 13:00:00,187.03,187.04,186.59,186.69,7648.0,187.03,187.04,186.59,186.69,7648.0
2022-06-10 13:10:00,186.84,186.97,186.46,186.97,10191.0,186.84,186.97,186.46,186.97,10191.0
2022-06-10 13:20:00,186.97,187.12,186.84,187.06,8338.0,186.97,187.12,186.84,187.06,8338.0
2022-06-10 13:30:00,187.05,187.05,186.03,186.83,8165.0,187.05,187.05,186.03,186.83,8165.0
2022-06-10 13:40:00,187.09,187.74,186.78,187.71,9437.0,187.09,187.74,186.78,187.71,9437.0
2022-06-10 13:50:00,187.73,187.85,187.0,187.28,4957.0,187.73,187.85,187.0,187.28,4957.0
2022-06-10 14:00:00,187.24,187.33,186.72,186.97,14717.0,187.24,187.33,186.72,186.97,14717.0
2022-06-10 14:10:00,187.1,187.83,186.96,187.75,8294.0,187.1,187.83,186.96,187.75,8294.0
2022-06-10 14:20:00,187.69,188.05,187.25,187.35,8258.0,187.69,188.05,187.25,187.35,8258.0
2022-06-10 14:30:00,187.46,187.71,186.85,187.01,10457.0,187.46,187.71,186.85,187.01,10457.0
2022-06-10 14:40:00,186.83,187.1,186.41,187.09,9342.0,186.83,187.1,186.41,187.09,9342.0
2022-06-10 14:50:00,187.12,187.32,186.81,187.04,19856.0,187.12,187.32,186.81,187.04,19856.0
2022-06-10 15:00:00,187.06,187.37,186.26,186.46,25235.0,187.06,187.37,186.26,186.46,25235.0
2022-06-10 15:10:00,186.42,187.46,186.42,187.43,12304.0,186.42,187.46,186.42,187.43,12304.0
2022-06-10 15:20:00,187.51,188.4,186.8,188.03,19635.0,187.51,188.4,186.8,188.03,19635.0
2022-06-10 15:30:00,188.02,188.44,187.45,188.18,40624.0,188.02,188.44,187.45,188.18,40624.0
2022-06-10 15:40:00,188.11,188.27,186.87,187.02,47598.0,188.11,188.27,186.87,187.02,47598.0
2022-06-10 15:50:00,187.0,187.75,186.82,187.09,141824.0,187.0,187.75,186.82,187.09,141824.0
2022-06-13 09:30:00,180.16,182.28,179.01,180.44,59470.0,180.16,182.28,179.01,180.44,59470.0
2022-06-13 09:40:00,180.39,180.97,179.47,179.56,24549.0,180.39,180.97,179.47,179.56,24549.0
2022-06-13 09:50:00,179.27,179.63,178.36,178.36,17173.0,179.27,179.63,178.36,178.36,17173.0
2022-06-13 10:00:00,178.5,179.15,178.11,178.24,14421.0,178.5,179.15,178.11,178.24,14421.0
2022-06-13 10:10:00,178.4,178.58,176.75,177.0,16941.0,178.4,178.58,176.75,177.0,16941.0
2022-06-13 10:20:00,177.18,177.34,176.32,176.66,34893.0,177.18,177.34,176.32,176.66,34893.0
2022-06-13 10:30:00,176.64,176.65,175.9,175.94,18441.0,176.64,176.65,175.9,175.94,18441.0
2022-06-13 10:40:00,175.86,176.02,174.9,175.46,28316.0,175.86,176.02,174.9,175.46,28316.0
2022-06-13 10:50:00,175.19,176.17,175.11,175.5,32132.0,175.19,176.17,175.11,175.5,32132.0
2022-06-13 11:00:00,175.35,175.52,174.91,175.24,18939.0,175.35,175.52,174.91,175.24,18939.0
2022-06-13 11:10:00,175.26,175.78,174.91,175.64,30563.0,175.26,175.78,174.91,175.64,30563.0
2022-06-13 11:20:00,175.62,175.95,175.08,175.21,10102.0,175.62,175.95,175.08,175.21,10102.0
2022-06-13 11:30:00,175.45,175.53,174.78,175.25,20437.0,175.45,175.53,174.78,175.25,20437.0
2022-06-13 11:40:00,175.29,175.9,175.08,175.49,11124.0,175.29,175.9,175.08,175.49,11124.0
2022-06-13 11:50:00,175.36,175.63,174.91,175.42,13078.0,175.36,175.63,174.91,175.42,13078.0
2022-06-13 12:00:00,175.53,175.74,174.77,175.08,28636.0,175.53,175.74,174.77,175.08,28636.0
2022-06-13 12:10:00,175.12,175.75,175.08,175.49,32557.0,175.12,175.75,175.08,175.49,32557.0
2022-06-13 12:20:00,175.5,176.77,175.22,176.77,37083.0,175.5,176.77,175.22,176.77,37083.0
2022-06-13 12:30:00,176.75,178.98,176.75,178.78,8759.0,176.75,178.98,176.75,178.78,8759.0
2022-06-13 12:40:00,178.92,178.92,177.55,177.7,8624.0,178.92,178.92,177.55,177.7,8624.0
2022-06-13 12:50:00,177.74,177.75,176.48,176.48,16007.0,177.74,177.75,176.48,176.48,16007.0
2022-06-13 13:00:00,176.51,176.51,175.89,176.08,13453.0,176.51,176.51,175.89,176.08,13453.0
2022-06-13 13:10:00,176.05,176.19,175.88,176.0,6362.0,176.05,176.19,175.88,176.0,6362.0
2022-06-13 13:20:00,175.93,176.03,175.36,175.68,9163.0,175.93,176.03,175.36,175.68,9163.0
2022-06-13 13:30:00,175.55,175.86,175.08,175.83,16260.0,175.55,175.86,175.08,175.83,16260.0
2022-06-13 13:40:00,176.03,176.85,175.95,176.7,12605.0,176.03,176.85,175.95,176.7,12605.0
2022-06-13 13:50:00,176.67,176.71,176.29,176.58,10928.0,176.67,176.71,176.29,176.58,10928.0
2022-06-13 14:00:00,176.6,176.62,175.9,175.9,11553.0,176.6,176.62,175.9,175.9,11553.0
2022-06-13 14:10:00,175.91,175.97,175.55,175.77,5700.0,175.91,175.97,175.55,175.77,5700.0
2022-06-13 14:20:00,175.79,176.08,175.64,175.75,5151.0,175.79,176.08,175.64,175.75,5151.0
2022-06-13 14:30:00,175.84,176.34,175.25,176.07,24958.0,175.84,176.34,175.25,176.07,24958.0
2022-06-13 14:40:00,175.99,176.25,175.85,176.01,13162.0,175.99,176.25,175.85,176.01,13162.0
2022-06-13 14:50:00,176.01,176.25,175.74,176.09,40111.0,176.01,176.25,175.74,176.09,40111.0
2022-06-13 15:00:00,176.03,176.4,175.7,175.72,23147.0,176.03,176.4,175.7,175.72,23147.0
2022-06-13 15:10:00,175.51,175.92,174.5,174.96,34251.0,175.51,175.92,174.5,174.96,34251.0
2022-06-13 15:20:00,174.9,175.01,173.58,173.58,28671.0,174.9,175.01,173.58,173.58,28671.0
2022-06-13 15:30:00,173.56,173.56,172.43,172.5,42244.0,173.56,173.56,172.43,172.5,42244.0
2022-06-13 15:40:00,172.48,173.03,172.41,172.75,57934.0,172.48,173.03,172.41,172.75,57934.0
2022-06-13 15:50:00,172.67,173.56,172.16,173.1,122549.0,172.67,173.56,172.16,173.1,122549.0
2022-06-14 09:30:00,174.4,175.39,172.84,172.84,37129.0,174.4,175.39,172.84,172.84,37129.0
2022-06-14 09:40:00,172.91,172.92,170.66,171.06,14587.0,172.91,172.92,170.66,171.06,14587.0
2022-06-14 09:50:00,170.52,172.87,170.06,172.78,21329.0,170.52,172.87,170.06,172.78,21329.0
2022-06-14 10:00:00,172.61,173.9,172.57,172.74,25817.0,172.61,173.9,172.57,172.74,25817.0
2022-06-14 10:10:00,172.81,172.84,171.67,171.76,12810.0,172.81,172.84,171.67,171.76,12810.0
2022-06-14 10:20:00,171.6,171.98,171.16,171.35,10603.0,171.6,171.98,171.16,171.35,10603.0
2022-06-14 10:30:00,171.25,171.87,170.98,171.58,20868.0,171.25,171.87,170.98,171.58,20868.0
2022-06-14 10:40:00,171.71,173.77,171.11,173.76,28752.0,171.71,173.77,171.11,173.76,28752.0
2022-06-14 10:50:00,173.8,174.26,173.32,173.63,42954.0,173.8,174.26,173.32,173.63,42954.0
2022-06-14 11:00:00,173.49,173.56,171.91,172.07,24136.0,173.49,173.56,171.91,172.07,24136.0
2022-06-14 11:10:00,172.14,172.14,171.53,172.02,14712.0,172.14,172.14,171.53,172.02,14712.0
2022-06-14 11:20:00,171.93,172.38,171.38,171.93,15311.0,171.93,172.38,171.38,171.93,15311.0
2022-06-14 11:30:00,171.75,172.99,171.59,172.25,8681.0,171.75,172.99,171.59,172.25,8681.0
2022-06-14 11:40:00,172.11,172.82,172.0,172.1,9636.0,172.11,172.82,172.0,172.1,9636.0
2022-06-14 11:50:00,172.18,172.71,172.02,172.56,26947.0,172.18,172.71,172.02,172.56,26947.0
2022-06-14 12:00:00,172.47,172.47,171.2,171.59,11579.0,172.47,172.47,171.2,171.59,11579.0
2022-06-14 12:10:00,171.58,172.01,171.29,171.94,11498.0,171.58,172.01,171.29,171.94,11498.0
2022-06-14 12:20:00,172.07,172.07,171.4,171.42,7149.0,172.07,172.07,171.4,171.42,7149.0
2022-06-14 12:30:00,171.36,171.57,171.28,171.47,18234.0,171.36,171.57,171.28,171.47,18234.0
2022-06-14 12:40:00,171.61,172.08,171.6,172.08,22690.0,171.61,172.08,171.6,172.08,22690.0
2022-06-14 12:50:00,171.97,172.12,171.79,171.9,8591.0,171.97,172.12,171.79,171.9,8591.0
2022-06-14 13:00:00,172.07,172.57,171.78,172.57,7872.0,172.07,172.57,171.78,172.57,7872.0
2022-06-14 13:10:00,172.59,173.27,172.45,172.97,10614.0,172.59,173.27,172.45,172.97,10614.0
2022-06-14 13:20:00,172.96,173.33,172.55,172.56,9100.0,172.96,173.33,172.55,172.56,9100.0
2022-06-14 13:30:00,172.5,172.67,171.56,171.57,14203.0,172.5,172.67,171.56,171.57,14203.0
2022-06-14 13:40:00,171.55,171.85,171.36,171.56,18434.0,171.55,171.85,171.36,171.56,18434.0
2022-06-14 13:50:00,171.61,171.67,171.23,171.25,21259.0,171.61,171.67,171.23,171.25,21259.0
2022-06-14 14:00:00,171.38,171.9,171.26,171.85,13691.0,171.38,171.9,171.26,171.85,13691.0
2022-06-14 14:10:00,171.76,171.78,171.34,171.78,8586.0,171.76,171.78,171.34,171.78,8586.0
2022-06-14 14:20:00,171.79,172.03,171.67,171.92,10293.0,171.79,172.03,171.67,171.92,10293.0
2022-06-14 14:30:00,171.85,172.05,171.66,171.9,11352.0,171.85,172.05,171.66,171.9,11352.0
2022-06-14 14:40:00,171.74,171.74,171.15,171.2,7670.0,171.74,171.74,171.15,171.2,7670.0
2022-06-14 14:50:00,171.14,171.47,171.14,171.43,15460.0,171.14,171.47,171.14,171.43,15460.0
2022-06-14 15:00:00,171.42,171.59,171.05,171.06,15491.0,171.42,171.59,171.05,171.06,15491.0
2022-06-14 15:10:00,171.15,171.4,170.54,170.64,25151.0,171.15,171.4,170.54,170.64,25151.0
2022-06-14 15:20:00,170.7,171.84,170.51,171.65,25166.0,170.7,171.84,170.51,171.65,25166.0
2022-06-14 15:30:00,171.77,172.43,171.63,172.07,29652.0,171.77,172.43,171.63,172.07,29652.0
2022-06-14 15:40:00,172.12,172.47,171.72,172.37,39403.0,172.12,172.47,171.72,172.37,39403.0
2022-06-14 15:50:00,172.37,172.54,171.33,171.6,89967.0,172.37,172.54,171.33,171.6,89967.0
2022-06-15 09:30:00,174.57,175.14,172.59,172.78,35457.0,174.57,175.14,172.59,172.78,35457.0
2022-06-15 09:40:00,173.05,174.8,173.05,174.12,22533.0,173.05,174.8,173.05,174.12,22533.0
2022-06-15 09:50:00,174.14,174.35,173.15,173.41,22075.0,174.14,174.35,173.15,173.41,22075.0
2022-06-15 10:00:00,173.45,174.94,173.21,174.5,18246.0,173.45,174.94,173.21,174.5,18246.0
2022-06-15 10:10:00,174.51,175.11,174.22,174.42,15777.0,174.51,175.11,174.22,174.42,15777.0
2022-06-15 10:20:00,174.43,174.78,174.25,174.57,12300.0,174.43,174.78,174.25,174.57,12300.0
2022-06-15 10:30:00,174.45,174.45,173.61,173.78,16450.0,174.45,174.45,173.61,173.78,16450.0
2022-06-15 10:40:00,173.77,174.09,173.48,174.0,31125.0,173.77,174.09,173.48,174.0,31125.0
2022-06-15 10:50:00,173.99,174.19,173.53,174.08,12238.0,173.99,174.19,173.53,174.08,12238.0
2022-06-15 11:00:00,173.99,174.31,173.83,174.18,10100.0,173.99,174.31,173.83,174.18,10100.0
2022-06-15 11:10:00,174.2,174.32,173.79,174.09,11966.0,174.2,174.32,173.79,174.09,11966.0
2022-06-15 11:20:00,174.1,174.17,173.55,173.8,7512.0,174.1,174.17,173.55,173.8,7512.0
2022-06-15 11:30:00,173.87,174.28,173.6,174.06,7300.0,173.87,174.28,173.6,174.06,7300.0
2022-06-15 11:40:00,174.08,174.23,173.88,174.1,8334.0,174.08,174.23,173.88,174.1,8334.0
2022-06-15 11:50:00,174.02,174.3,173.73,174.17,14916.0,174.02,174.3,173.73,174.17,14916.0
2022-06-15 12:00:00,174.22,174.67,174.22,174.37,6160.0,174.22,174.67,174.22,174.37,6160.0
2022-06-15 12:10:00,174.41,175.13,174.4,174.91,8510.0,174.41,175.13,174.4,174.91,8510.0
2022-06-15 12:20:00,174.99,175.26,174.85,175.07,5710.0,174.99,175.26,174.85,175.07,5710.0
2022-06-15 12:30:00,175.15,175.26,174.63,174.68,13874.0,175.15,175.26,174.63,174.68,13874.0
2022-06-15 12:40:00,174.63,174.75,174.4,174.75,9275.0,174.63,174.75,174.4,174.75,9275.0
2022-06-15 12:50:00,174.73,174.73,174.12,174.25,9902.0,174.73,174.73,174.12,174.25,9902.0
2022-06-15 13:00:00,174.19,174.73,174.19,174.47,9336.0,174.19,174.73,174.19,174.47,9336.0
2022-06-15 13:10:00,174.54,174.71,174.02,174.31,19483.0,174.54,174.71,174.02,174.31,19483.0
2022-06-15 13:20:00,174.32,174.54,174.25,174.46,10462.0,174.32,174.54,174.25,174.46,10462.0
2022-06-15 13:30:00,174.34,174.54,174.24,174.45,7391.0,174.34,174.54,174.24,174.45,7391.0
2022-06-15 13:40:00,174.47,174.55,174.31,174.32,17534.0,174.47,174.55,174.31,174.32,17534.0
2022-06-15 13:50:00,174.18,175.95,173.86,175.63,15156.0,174.18,175.95,173.86,175.63,15156.0
2022-06-15 14:00:00,175.63,176.24,172.53,173.84,16771.0,175.63,176.24,172.53,173.84,16771.0
2022-06-15 14:10:00,173.59,174.83,172.83,174.61,7638.0,173.59,174.83,172.83,174.61,7638.0
2022-06-15 14:20:00,174.46,175.02,173.2,173.69,11217.0,174.46,175.02,173.2,173.69,11217.0
2022-06-15 14:30:00,173.29,175.23,171.67,174.6,24337.0,173.29,175.23,171.67,174.6,24337.0
2022-06-15 14:40:00,174.42,178.52,174.4,177.88,59394.0,174.42,178.52,174.4,177.88,59394.0
2022-06-15 14:50:00,177.89,178.79,175.86,176.93,215061.0,177.89,178.79,175.86,176.93,215061.0
2022-06-15 15:00:00,176.88,178.57,176.87,178.39,31789.0,176.88,178.57,176.87,178.39,31789.0
2022-06-15 15:10:00,178.23,178.79,176.79,177.96,32731.0,178.23,178.79,176.79,177.96,32731.0
2022-06-15 15:20:00,177.97,179.92,177.96,179.36,40799.0,177.97,179.92,177.96,179.36,40799.0
2022-06-15 15:30:00,179.36,180.27,178.57,178.7,43296.0,179.36,180.27,178.57,178.7,43296.0
2022-06-15 15:40:00,178.69,178.69,177.4,177.88,47195.0,178.69,178.69,177.4,177.88,47195.0
2022-06-15 15:50:00,177.84,177.84,176.37,176.84,88285.0,177.84,177.84,176.37,176.84,88285.0
2022-06-16 09:30:00,171.03,171.62,169.45,170.16,37600.0,171.03,171.62,169.45,170.16,37600.0
2022-06-16 09:40:00,170.16,171.11,169.8,170.25,24287.0,170.16,171.11,169.8,170.25,24287.0
2022-06-16 09:50:00,170.33,170.33,168.84,169.44,16899.0,170.33,170.33,168.84,169.44,16899.0
2022-06-16 10:00:00,169.17,169.17,167.48,168.1,24377.0,169.17,169.17,167.48,168.1,24377.0
2022-06-16 10:10:00,167.97,168.34,167.64,167.92,15121.0,167.97,168.34,167.64,167.92,15121.0
2022-06-16 10:20:00,167.84,168.69,167.77,168.27,24420.0,167.84,168.69,167.77,168.27,24420.0
2022-06-16 10:30:00,168.3,168.3,166.93,166.93,26427.0,168.3,168.3,166.93,166.93,26427.0
2022-06-16 10:40:00,166.81,166.89,165.59,165.68,26877.0,166.81,166.89,165.59,165.68,26877.0
2022-06-16 10:50:00,165.65,166.08,165.2,165.2,18280.0,165.65,166.08,165.2,165.2,18280.0
2022-06-16 11:00:00,165.24,165.81,165.12,165.44,11122.0,165.24,165.81,165.12,165.44,11122.0
2022-06-16 11:10:00,165.45,166.48,165.34,165.67,12361.0,165.45,166.48,165.34,165.67,12361.0
2022-06-16 11:20:00,165.71,166.97,165.63,166.57,13048.0,165.71,166.97,165.63,166.57,13048.0
2022-06-16 11:30:00,166.3,166.37,165.53,165.88,20819.0,166.3,166.37,165.53,165.88,20819.0
2022-06-16 11:40:00,165.96,165.99,164.96,165.3,17571.0,165.96,165.99,164.96,165.3,17571.0
2022-06-16 11:50:00,165.27,165.47,164.83,165.47,17474.0,165.27,165.47,164.83,165.47,17474.0
2022-06-16 12:00:00,165.46,165.5,164.48,164.81,15796.0,165.46,165.5,164.48,164.81,15796.0
2022-06-16 12:10:00,164.87,165.39,164.68,165.29,15332.0,164.87,165.39,164.68,165.29,15332.0
2022-06-16 12:20:00,165.16,165.56,164.96,165.18,11394.0,165.16,165.56,164.96,165.18,11394.0
2022-06-16 12:30:00,165.47,165.47,164.78,165.35,13536.0,165.47,165.47,164.78,165.35,13536.0
2022-06-16 12:40:00,165.37,166.24,165.3,166.11,16934.0,165.37,166.24,165.3,166.11,16934.0
2022-06-16 12:50:00,166.06,166.2,165.43,165.56,7952.0,166.06,166.2,165.43,165.56,7952.0
2022-06-16 13:00:00,165.79,166.44,165.57,166.19,8427.0,165.79,166.44,165.57,166.19,8427.0
2022-06-16 13:10:00,166.08,166.13,165.6,165.75,7010.0,166.08,166.13,165.6,165.75,7010.0
2022-06-16 13:20:00,165.58,166.45,165.22,166.13,13046.0,165.58,166.45,165.22,166.13,13046.0
2022-06-16 13:30:00,166.01,166.31,165.2,165.4,16163.0,166.01,166.31,165.2,165.4,16163.0
2022-06-16 13:40:00,165.55,165.6,164.75,165.0,12483.0,165.55,165.6,164.75,165.0,12483.0
2022-06-16 13:50:00,165.03,165.04,164.28,164.4,27031.0,165.03,165.04,164.28,164.4,27031.0
2022-06-16 14:00:00,164.37,164.71,164.0,164.05,18394.0,164.37,164.71,164.0,164.05,18394.0
2022-06-16 14:10:00,164.06,164.12,163.76,164.01,22394.0,164.06,164.12,163.76,164.01,22394.0
2022-06-16 14:20:00,164.06,164.06,163.51,163.85,17685.0,164.06,164.06,163.51,163.85,17685.0
2022-06-16 14:30:00,163.9,164.37,163.9,164.13,17525.0,163.9,164.37,163.9,164.13,17525.0
2022-06-16 14:40:00,164.16,164.83,163.97,163.97,11750.0,164.16,164.83,163.97,163.97,11750.0
2022-06-16 14:50:00,164.01,164.21,163.75,163.99,17422.0,164.01,164.21,163.75,163.99,17422.0
2022-06-16 15:00:00,163.99,164.8,163.94,164.52,44985.0,163.99,164.8,163.94,164.52,44985.0
2022-06-16 15:10:00,164.59,164.97,164.08,164.47,27106.0,164.59,164.97,164.08,164.47,27106.0
2022-06-16 15:20:00,164.52,164.94,164.36,164.67,29992.0,164.52,164.94,164.36,164.67,29992.0
2022-06-16 15:30:00,164.62,164.64,163.55,163.67,45119.0,164.62,164.64,163.55,163.67,45119.0
2022-06-16 15:40:00,163.67,164.26,163.2,163.24,67012.0,163.67,164.26,163.2,163.24,67012.0
2022-06-16 15:50:00,163.29,164.42,163.26,164.32,189815.0,163.29,164.42,163.26,164.32,189815.0
2022-06-17 09:30:00,164.39,166.55,164.39,166.46,291163.0,164.39,166.55,164.39,166.46,291163.0
2022-06-17 09:40:00,166.33,167.58,166.19,166.59,21109.0,166.33,167.58,166.19,166.59,21109.0
2022-06-17 09:50:00,166.6,167.76,166.6,167.61,19908.0,166.6,167.76,166.6,167.61,19908.0
2022-06-17 10:00:00,167.61,167.9,166.49,167.36,15700.0,167.61,167.9,166.49,167.36,15700.0
2022-06-17 10:10:00,167.36,168.26,166.87,166.87,24369.0,167.36,168.26,166.87,166.87,24369.0
2022-06-17 10:20:00,167.01,167.01,166.0,166.86,12029.0,167.01,167.01,166.0,166.86,12029.0
2022-06-17 10:30:00,166.76,167.17,165.71,166.95,15344.0,166.76,167.17,165.71,166.95,15344.0
2022-06-17 10:40:00,166.86,166.95,165.5,165.89,54622.0,166.86,166.95,165.5,165.89,54622.0
2022-06-17 10:50:00,165.74,166.17,165.73,165.98,35821.0,165.74,166.17,165.73,165.98,35821.0
2022-06-17 11:00:00,165.97,167.94,165.6,167.89,15727.0,165.97,167.94,165.6,167.89,15727.0
2022-06-17 11:10:00,168.05,168.61,167.39,168.61,18285.0,168.05,168.61,167.39,168.61,18285.0
2022-06-17 11:20:00,168.71,168.83,167.73,168.6,17312.0,168.71,168.83,167.73,168.6,17312.0
2022-06-17 11:30:00,168.68,169.06,167.94,168.18,8794.0,168.68,169.06,167.94,168.18,8794.0
2022-06-17 11:40:00,168.3,168.55,167.77,168.18,10093.0,168.3,168.55,167.77,168.18,10093.0
2022-06-17 11:50:00,168.09,168.11,167.46,167.87,9515.0,168.09,168.11,167.46,167.87,9515.0
2022-06-17 12:00:00,167.77,168.18,167.29,167.86,25098.0,167.77,168.18,167.29,167.86,25098.0
2022-06-17 12:10:00,167.92,168.37,167.72,168.0,8853.0,167.92,168.37,167.72,168.0,8853.0
2022-06-17 12:20:00,167.94,168.27,167.84,167.94,6789.0,167.94,168.27,167.84,167.94,6789.0
2022-06-17 12:30:00,167.77,168.18,167.61,168.18,8443.0,167.77,168.18,167.61,168.18,8443.0
2022-06-17 12:40:00,168.13,168.45,167.75,168.35,15832.0,168.13,168.45,167.75,168.35,15832.0
2022-06-17 12:50:00,168.25,168.27,167.65,168.25,8053.0,168.25,168.27,167.65,168.25,8053.0
2022-06-17 13:00:00,168.24,169.3,168.13,169.27,28362.0,168.24,169.3,168.13,169.27,28362.0
2022-06-17 13:10:00,169.26,169.82,169.14,169.36,15153.0,169.26,169.82,169.14,169.36,15153.0
2022-06-17 13:20:00,169.32,169.67,169.12,169.14,9042.0,169.32,169.67,169.12,169.14,9042.0
2022-06-17 13:30:00,169.25,169.53,169.02,169.2,9094.0,169.25,169.53,169.02,169.2,9094.0
2022-06-17 13:40:00,169.21,169.36,168.43,168.81,7807.0,169.21,169.36,168.43,168.81,7807.0
2022-06-17 13:50:00,168.88,169.25,168.74,168.8,30798.0,168.88,169.25,168.74,168.8,30798.0
2022-06-17 14:00:00,168.89,169.21,168.73,168.92,8370.0,168.89,169.21,168.73,168.92,8370.0
2022-06-17 14:10:00,168.91,169.09,168.6,169.02,8657.0,168.91,169.09,168.6,169.02,8657.0
2022-06-17 14:20:00,169.03,169.32,168.82,168.88,12853.0,169.03,169.32,168.82,168.88,12853.0
2022-06-17 14:30:00,168.82,169.22,168.33,169.22,10656.0,168.82,169.22,168.33,169.22,10656.0
2022-06-17 14:40:00,169.38,169.62,168.9,169.0,14229.0,169.38,169.62,168.9,169.0,14229.0
2022-06-17 14:50:00,168.92,168.92,168.32,168.52,13742.0,168.92,168.92,168.32,168.52,13742.0
2022-06-17 15:00:00,168.67,168.95,168.18,168.25,12297.0,168.67,168.95,168.18,168.25,12297.0
2022-06-17 15:10:00,168.17,168.17,167.17,167.85,20612.0,168.17,168.17,167.17,167.85,20612.0
2022-06-17 15:20:00,167.86,168.94,167.85,168.7,21180.0,167.86,168.94,167.85,168.7,21180.0
2022-06-17 15:30:00,168.7,168.81,168.03,168.53,20169.0,168.7,168.81,168.03,168.53,20169.0
2022-06-17 15:40:00,168.55,168.56,167.67,168.13,39871.0,168.55,168.56,167.67,168.13,39871.0
2022-06-17 15:50:00,168.03,168.28,166.97,167.77,261132.0,168.03,168.28,166.97,167.77,261132.0
2022-06-21 09:30:00,170.09,172.55,170.09,171.11,54377.0,170.09,172.55,170.09,171.11,54377.0
2022-06-21 09:40:00,171.24,172.0,170.2,170.21,21900.0,171.24,172.0,170.2,170.21,21900.0
2022-06-21 09:50:00,170.2,171.86,170.04,171.86,15460.0,170.2,171.86,170.04,171.86,15460.0
2022-06-21 10:00:00,171.86,171.86,171.01,171.03,23320.0,171.86,171.86,171.01,171.03,23320.0
2022-06-21 10:10:00,171.07,172.12,171.07,172.0,29172.0,171.07,172.12,171.07,172.0,29172.0
2022-06-21 10:20:00,172.01,172.22,171.19,171.21,29535.0,172.01,172.22,171.19,171.21,29535.0
2022-06-21 10:30:00,171.28,171.55,170.35,170.36,22786.0,171.28,171.55,170.35,170.36,22786.0
2022-06-21 10:40:00,170.39,171.11,170.35,170.81,22894.0,170.39,171.11,170.35,170.81,22894.0
2022-06-21 10:50:00,170.88,171.1,170.59,170.68,11495.0,170.88,171.1,170.59,170.68,11495.0
2022-06-21 11:00:00,170.63,170.77,170.25,170.36,10439.0,170.63,170.77,170.25,170.36,10439.0
2022-06-21 11:10:00,170.44,170.46,169.99,170.21,14338.0,170.44,170.46,169.99,170.21,14338.0
2022-06-21 11:20:00,170.27,170.37,169.67,169.74,7526.0,170.27,170.37,169.67,169.74,7526.0
2022-06-21 11:30:00,169.81,169.93,169.13,169.16,14294.0,169.81,169.93,169.13,169.16,14294.0
2022-06-21 11:40:00,169.05,169.25,168.9,169.08,10075.0,169.05,169.25,168.9,169.08,10075.0
2022-06-21 11:50:00,169.1,169.1,168.25,168.57,26507.0,169.1,169.1,168.25,168.57,26507.0
2022-06-21 12:00:00,168.58,168.94,168.07,168.07,10573.0,168.58,168.94,168.07,168.07,10573.0
2022-06-21 12:10:00,168.21,168.38,167.91,168.25,8800.0,168.21,168.38,167.91,168.25,8800.0
2022-06-21 12:20:00,168.23,168.23,167.87,167.87,8268.0,168.23,168.23,167.87,167.87,8268.0
2022-06-21 12:30:00,167.82,168.13,167.7,168.04,11847.0,167.82,168.13,167.7,168.04,11847.0
2022-06-21 12:40:00,168.08,168.19,167.79,167.93,11225.0,168.08,168.19,167.79,167.93,11225.0
2022-06-21 12:50:00,167.97,168.2,167.91,168.06,14149.0,167.97,168.2,167.91,168.06,14149.0
2022-06-21 13:00:00,168.06,168.15,167.55,167.62,12751.0,168.06,168.15,167.55,167.62,12751.0
2022-06-21 13:10:00,167.63,167.95,167.63,167.84,13535.0,167.63,167.95,167.63,167.84,13535.0
2022-06-21 13:20:00,167.87,168.01,167.68,168.0,9037.0,167.87,168.01,167.68,168.0,9037.0
2022-06-21 13:30:00,168.02,168.4,167.83,167.83,6640.0,168.02,168.4,167.83,167.83,6640.0
2022-06-21 13:40:00,167.79,167.79,167.44,167.75,12903.0,167.79,167.79,167.44,167.75,12903.0
2022-06-21 13:50:00,167.77,167.82,167.25,167.39,10740.0,167.77,167.82,167.25,167.39,10740.0
2022-06-21 14:00:00,167.31,167.38,166.9,166.9,12399.0,167.31,167.38,166.9,166.9,12399.0
2022-06-21 14:10:00,167.0,167.08,166.51,166.58,17859.0,167.0,167.08,166.51,166.58,17859.0
2022-06-21 14:20:00,166.58,166.85,166.27,166.61,15988.0,166.58,166.85,166.27,166.61,15988.0
2022-06-21 14:30:00,166.67,167.11,166.67,166.89,11231.0,166.67,167.11,166.67,166.89,11231.0
2022-06-21 14:40:00,166.83,167.42,166.83,167.01,21577.0,166.83,167.42,166.83,167.01,21577.0
2022-06-21 14:50:00,167.16,167.78,167.16,167.63,15106.0,167.16,167.78,167.16,167.63,15106.0
2022-06-21 15:00:00,167.77,168.12,167.77,168.12,6686.0,167.77,168.12,167.77,168.12,6686.0
2022-06-21 15:10:00,168.13,168.55,168.13,168.3,19781.0,168.13,168.55,168.13,168.3,19781.0
2022-06-21 15:20:00,168.28,168.28,167.63,167.77,23114.0,168.28,168.28,167.63,167.77,23114.0
2022-06-21 15:30:00,167.84,167.95,167.14,167.31,16284.0,167.84,167.95,167.14,167.31,16284.0
2022-06-21 15:40:00,167.38,167.62,167.33,167.37,16310.0,167.38,167.62,167.33,167.37,16310.0
2022-06-21 15:50:00,167.47,167.78,166.61,166.88,75038.0,167.47,167.78,166.61,166.88,75038.0
2022-06-22 09:30:00,166.08,167.53,165.01,167.09,59556.0,166.08,167.53,165.01,167.09,59556.0
2022-06-22 09:40:00,167.07,168.2,166.8,167.88,16034.0,167.07,168.2,166.8,167.88,16034.0
2022-06-22 09:50:00,167.68,169.65,167.09,169.02,21004.0,167.68,169.65,167.09,169.02,21004.0
2022-06-22 10:00:00,169.09,169.31,168.25,169.06,18392.0,169.09,169.31,168.25,169.06,18392.0
2022-06-22 10:10:00,168.92,169.86,168.7,169.29,20028.0,168.92,169.86,168.7,169.29,20028.0
2022-06-22 10:20:00,169.46,170.45,169.21,170.17,13916.0,169.46,170.45,169.21,170.17,13916.0
2022-06-22 10:30:00,170.2,170.71,169.88,170.2,10937.0,170.2,170.71,169.88,170.2,10937.0
2022-06-22 10:40:00,170.3,170.36,168.93,169.08,16422.0,170.3,170.36,168.93,169.08,16422.0
2022-06-22 10:50:00,169.2,169.32,168.96,169.16,19948.0,169.2,169.32,168.96,169.16,19948.0
2022-06-22 11:00:00,169.14,169.2,168.59,168.92,10107.0,169.14,169.2,168.59,168.92,10107.0
2022-06-22 11:10:00,168.99,169.43,168.74,169.3,15035.0,168.99,169.43,168.74,169.3,15035.0
2022-06-22 11:20:00,169.3,170.11,168.83,170.08,66996.0,169.3,170.11,168.83,170.08,66996.0
2022-06-22 11:30:00,170.09,170.75,170.09,170.37,8590.0,170.09,170.75,170.09,170.37,8590.0
2022-06-22 11:40:00,170.23,170.23,169.12,169.35,7161.0,170.23,170.23,169.12,169.35,7161.0
2022-06-22 11:50:00,169.59,169.6,168.59,168.59,6664.0,169.59,169.6,168.59,168.59,6664.0
2022-06-22 12:00:00,168.67,169.57,168.55,168.56,7001.0,168.67,169.57,168.55,168.56,7001.0
2022-06-22 12:10:00,168.71,169.27,168.57,169.22,14310.0,168.71,169.27,168.57,169.22,14310.0
2022-06-22 12:20:00,169.23,169.71,169.21,169.49,8251.0,169.23,169.71,169.21,169.49,8251.0
2022-06-22 12:30:00,169.55,170.37,169.49,170.24,10386.0,169.55,170.37,169.49,170.24,10386.0
2022-06-22 12:40:00,170.27,170.41,170.07,170.12,11715.0,170.27,170.41,170.07,170.12,11715.0
2022-06-22 12:50:00,170.14,170.53,170.06,170.48,11195.0,170.14,170.53,170.06,170.48,11195.0
2022-06-22 13:00:00,170.53,170.72,170.25,170.53,6935.0,170.53,170.72,170.25,170.53,6935.0
2022-06-22 13:10:00,170.48,170.8,170.39,170.7,9087.0,170.48,170.8,170.39,170.7,9087.0
2022-06-22 13:20:00,170.73,170.92,170.62,170.66,9681.0,170.73,170.92,170.62,170.66,9681.0
2022-06-22 13:30:00,170.66,170.76,170.39,170.65,19014.0,170.66,170.76,170.39,170.65,19014.0
2022-06-22 13:40:00,170.61,171.13,170.61,170.96,16100.0,170.61,171.13,170.61,170.96,16100.0
2022-06-22 13:50:00,170.96,171.02,170.51,170.7,18698.0,170.96,171.02,170.51,170.7,18698.0
2022-06-22 14:00:00,170.77,171.12,170.71,171.03,56622.0,170.77,171.12,170.71,171.03,56622.0
2022-06-22 14:10:00,170.99,171.09,170.83,170.95,38930.0,170.99,171.09,170.83,170.95,38930.0
2022-06-22 14:20:00,170.92,170.92,170.1,170.1,12118.0,170.92,170.92,170.1,170.1,12118.0
2022-06-22 14:30:00,170.13,170.22,170.03,170.14,15935.0,170.13,170.22,170.03,170.14,15935.0
2022-06-22 14:40:00,170.1,170.42,169.94,170.11,16395.0,170.1,170.42,169.94,170.11,16395.0
2022-06-22 14:50:00,170.0,170.13,169.9,170.1,11204.0,170.0,170.13,169.9,170.1,11204.0
2022-06-22 15:00:00,170.08,170.16,169.66,169.95,18112.0,170.08,170.16,169.66,169.95,18112.0
2022-06-22 15:10:00,169.9,170.02,169.51,169.51,13121.0,169.9,170.02,169.51,169.51,13121.0
2022-06-22 15:20:00,169.57,169.61,168.8,169.1,23574.0,169.57,169.61,168.8,169.1,23574.0
2022-06-22 15:30:00,169.1,169.3,168.64,168.72,50665.0,169.1,169.3,168.64,168.72,50665.0
2022-06-22 15:40:00,168.75,168.79,168.34,168.56,23643.0,168.75,168.79,168.34,168.56,23643.0
2022-06-22 15:50:00,168.54,169.76,168.45,169.12,115550.0,168.54,169.76,168.45,169.12,115550.0
2022-06-23 09:30:00,173.14,174.79,172.39,172.46,82082.0,173.14,174.79,172.39,172.46,82082.0
2022-06-23 09:40:00,172.28,173.65,171.95,173.3,78187.0,172.28,173.65,171.95,173.3,78187.0
2022-06-23 09:50:00,173.35,175.58,172.6,175.48,71640.0,173.35,175.58,172.6,175.48,71640.0
2022-06-23 10:00:00,175.42,175.82,174.77,174.86,17682.0,175.42,175.82,174.77,174.86,17682.0
2022-06-23 10:10:00,174.78,175.6,174.55,175.57,13185.0,174.78,175.6,174.55,175.57,13185.0
2022-06-23 10:20:00,175.63,177.08,175.62,176.65,39653.0,175.63,177.08,175.62,176.65,39653.0
2022-06-23 10:30:00,176.78,178.06,176.65,178.05,39421.0,176.78,178.06,176.65,178.05,39421.0
2022-06-23 10:40:00,178.09,178.95,178.09,178.68,46661.0,178.09,178.95,178.09,178.68,46661.0
2022-06-23 10:50:00,178.56,179.36,178.41,179.25,59703.0,178.56,179.36,178.41,179.25,59703.0
2022-06-23 11:00:00,179.28,179.29,178.39,179.16,41365.0,179.28,179.29,178.39,179.16,41365.0
2022-06-23 11:10:00,179.19,180.16,179.14,179.98,16898.0,179.19,180.16,179.14,179.98,16898.0
2022-06-23 11:20:00,179.9,181.08,179.83,181.08,38625.0,179.9,181.08,179.83,181.08,38625.0
2022-06-23 11:30:00,181.02,181.2,180.37,180.45,56535.0,181.02,181.2,180.37,180.45,56535.0
2022-06-23 11:40:00,180.33,181.14,180.33,181.03,20265.0,180.33,181.14,180.33,181.03,20265.0
2022-06-23 11:50:00,181.03,181.26,180.17,180.23,28180.0,181.03,181.26,180.17,180.23,28180.0
2022-06-23 12:00:00,180.27,180.28,178.8,179.48,34806.0,180.27,180.28,178.8,179.48,34806.0
2022-06-23 12:10:00,179.5,180.31,179.19,180.23,32855.0,179.5,180.31,179.19,180.23,32855.0
2022-06-23 12:20:00,180.13,180.38,179.75,179.79,15142.0,180.13,180.38,179.75,179.79,15142.0
2022-06-23 12:30:00,179.81,179.94,179.08,179.08,11726.0,179.81,179.94,179.08,179.08,11726.0
2022-06-23 12:40:00,179.11,179.53,178.82,179.21,18551.0,179.11,179.53,178.82,179.21,18551.0
2022-06-23 12:50:00,179.19,179.33,178.92,179.0,20965.0,179.19,179.33,178.92,179.0,20965.0
2022-06-23 13:00:00,179.0,179.15,178.18,179.09,42951.0,179.0,179.15,178.18,179.09,42951.0
2022-06-23 13:10:00,179.08,179.74,179.08,179.64,10260.0,179.08,179.74,179.08,179.64,10260.0
2022-06-23 13:20:00,179.65,179.75,178.98,179.0,25338.0,179.65,179.75,178.98,179.0,25338.0
2022-06-23 13:30:00,179.05,179.71,179.05,179.14,38698.0,179.05,179.71,179.05,179.14,38698.0
2022-06-23 13:40:00,179.2,179.99,179.1,179.97,23649.0,179.2,179.99,179.1,179.97,23649.0
2022-06-23 13:50:00,180.0,180.77,180.0,180.61,10706.0,180.0,180.77,180.0,180.61,10706.0
2022-06-23 14:00:00,180.57,180.76,180.41,180.67,11323.0,180.57,180.76,180.41,180.67,11323.0
2022-06-23 14:10:00,180.74,180.86,180.43,180.55,19682.0,180.74,180.86,180.43,180.55,19682.0
2022-06-23 14:20:00,180.61,181.73,180.53,181.68,18946.0,180.61,181.73,180.53,181.68,18946.0
2022-06-23 14:30:00,181.6,181.75,181.4,181.65,38095.0,181.6,181.75,181.4,181.65,38095.0
2022-06-23 14:40:00,181.62,181.64,181.01,181.35,16580.0,181.62,181.64,181.01,181.35,16580.0
2022-06-23 14:50:00,181.32,181.7,181.23,181.49,17877.0,181.32,181.7,181.23,181.49,17877.0
2022-06-23 15:00:00,181.49,182.15,181.09,182.02,23430.0,181.49,182.15,181.09,182.02,23430.0
2022-06-23 15:10:00,181.96,182.31,181.75,182.05,51264.0,181.96,182.31,181.75,182.05,51264.0
2022-06-23 15:20:00,182.06,182.3,181.91,182.12,49224.0,182.06,182.3,181.91,182.12,49224.0
2022-06-23 15:30:00,182.11,182.83,182.05,182.46,58208.0,182.11,182.83,182.05,182.46,58208.0
2022-06-23 15:40:00,182.49,183.53,182.46,183.44,73596.0,182.49,183.53,182.46,183.44,73596.0
2022-06-23 15:50:00,183.42,183.87,182.95,183.42,211818.0,183.42,183.87,182.95,183.42,211818.0
2022-06-24 09:30:00,184.15,186.65,183.25,186.17,48685.0,184.15,186.65,183.25,186.17,48685.0
2022-06-24 09:40:00,185.9,187.19,185.73,186.18,23370.0,185.9,187.19,185.73,186.18,23370.0
2022-06-24 09:50:00,185.99,186.97,185.99,186.23,78985.0,185.99,186.97,185.99,186.23,78985.0
2022-06-24 10:00:00,186.72,188.63,186.65,188.33,40199.0,186.72,188.63,186.65,188.33,40199.0
2022-06-24 10:10:00,188.32,188.5,187.93,188.36,37274.0,188.32,188.5,187.93,188.36,37274.0
2022-06-24 10:20:00,188.38,188.75,187.86,188.33,34409.0,188.38,188.75,187.86,188.33,34409.0
2022-06-24 10:30:00,188.34,188.83,187.16,187.16,22524.0,188.34,188.83,187.16,187.16,22524.0
2022-06-24 10:40:00,187.18,187.34,186.45,187.08,14532.0,187.18,187.34,186.45,187.08,14532.0
2022-06-24 10:50:00,187.17,187.29,186.49,187.0,17173.0,187.17,187.29,186.49,187.0,17173.0
2022-06-24 11:00:00,186.94,187.8,186.89,187.32,19179.0,186.94,187.8,186.89,187.32,19179.0
2022-06-24 11:10:00,187.32,187.32,186.34,186.53,47155.0,187.32,187.32,186.34,186.53,47155.0
2022-06-24 11:20:00,186.45,187.14,186.42,187.1,18116.0,186.45,187.14,186.42,187.1,18116.0
2022-06-24 11:30:00,187.16,187.53,186.65,187.03,11876.0,187.16,187.53,186.65,187.03,11876.0
2022-06-24 11:40:00,186.95,187.18,186.61,186.76,14645.0,186.95,187.18,186.61,186.76,14645.0
2022-06-24 11:50:00,186.84,187.12,186.59,187.11,11174.0,186.84,187.12,186.59,187.11,11174.0
2022-06-24 12:00:00,187.09,187.37,186.81,187.12,6522.0,187.09,187.37,186.81,187.12,6522.0
2022-06-24 12:10:00,187.22,187.27,186.86,187.11,5630.0,187.22,187.27,186.86,187.11,5630.0
2022-06-24 12:20:00,187.15,187.15,186.46,187.04,21533.0,187.15,187.15,186.46,187.04,21533.0
2022-06-24 12:30:00,186.88,187.13,186.76,186.91,10921.0,186.88,187.13,186.76,186.91,10921.0
2022-06-24 12:40:00,186.97,187.73,186.96,187.35,10970.0,186.97,187.73,186.96,187.35,10970.0
2022-06-24 12:50:00,187.31,188.06,187.31,187.99,7357.0,187.31,188.06,187.31,187.99,7357.0
2022-06-24 13:00:00,187.96,188.07,187.64,187.77,18367.0,187.96,188.07,187.64,187.77,18367.0
2022-06-24 13:10:00,187.84,188.04,187.75,188.0,25808.0,187.84,188.04,187.75,188.0,25808.0
2022-06-24 13:20:00,188.12,188.45,188.11,188.38,23265.0,188.12,188.45,188.11,188.38,23265.0
2022-06-24 13:30:00,188.31,188.36,187.86,188.08,27589.0,188.31,188.36,187.86,188.08,27589.0
2022-06-24 13:40:00,188.06,188.07,187.26,187.37,14701.0,188.06,188.07,187.26,187.37,14701.0
2022-06-24 13:50:00,187.28,187.34,186.72,187.14,14063.0,187.28,187.34,186.72,187.14,14063.0
2022-06-24 14:00:00,187.18,187.32,187.03,187.03,8442.0,187.18,187.32,187.03,187.03,8442.0
2022-06-24 14:10:00,187.03,187.63,187.03,187.59,9927.0,187.03,187.63,187.03,187.59,9927.0
2022-06-24 14:20:00,187.64,187.87,187.39,187.57,13134.0,187.64,187.87,187.39,187.57,13134.0
2022-06-24 14:30:00,187.64,188.36,187.58,188.26,12704.0,187.64,188.36,187.58,188.26,12704.0
2022-06-24 14:40:00,188.26,189.36,188.26,189.33,10529.0,188.26,189.36,188.26,189.33,10529.0
2022-06-24 14:50:00,189.35,189.61,189.17,189.61,15717.0,189.35,189.61,189.17,189.61,15717.0
2022-06-24 15:00:00,189.57,189.73,189.28,189.44,30387.0,189.57,189.73,189.28,189.44,30387.0
2022-06-24 15:10:00,189.41,189.87,189.3,189.81,18255.0,189.41,189.87,189.3,189.81,18255.0
2022-06-24 15:20:00,189.86,190.08,189.6,189.92,23170.0,189.86,190.08,189.6,189.92,23170.0
2022-06-24 15:30:00,189.93,190.39,189.6,190.39,34890.0,189.93,190.39,189.6,190.39,34890.0
2022-06-24 15:40:00,190.4,190.91,190.37,190.86,52469.0,190.4,190.91,190.37,190.86,52469.0
2022-06-24 15:50:00,190.84,192.99,190.84,192.58,346523.0,190.84,192.99,190.84,192.58,346523.0
2022-06-27 09:30:00,191.56,193.34,189.06,190.32,50829.0,191.56,193.34,189.06,190.32,50829.0
2022-06-27 09:40:00,189.82,189.99,188.67,189.4,27600.0,189.82,189.99,188.67,189.4,27600.0
2022-06-27 09:50:00,189.39,190.52,188.98,190.32,20211.0,189.39,190.52,188.98,190.32,20211.0
2022-06-27 10:00:00,190.64,191.27,189.87,190.27,20411.0,190.64,191.27,189.87,190.27,20411.0
2022-06-27 10:10:00,190.34,190.34,188.12,188.53,13152.0,190.34,190.34,188.12,188.53,13152.0
2022-06-27 10:20:00,188.6,188.96,187.27,187.28,57524.0,188.6,188.96,187.27,187.28,57524.0
2022-06-27 10:30:00,187.25,188.67,187.18,187.8,52553.0,187.25,188.67,187.18,187.8,52553.0
2022-06-27 10:40:00,187.87,188.61,187.34,188.61,19120.0,187.87,188.61,187.34,188.61,19120.0
2022-06-27 10:50:00,188.62,189.2,188.54,189.06,26883.0,188.62,189.2,188.54,189.06,26883.0
2022-06-27 11:00:00,189.0,189.51,188.69,188.69,11860.0,189.0,189.51,188.69,188.69,11860.0
2022-06-27 11:10:00,188.69,189.26,188.44,188.7,13044.0,188.69,189.26,188.44,188.7,13044.0
2022-06-27 11:20:00,188.83,190.06,188.75,189.95,12527.0,188.83,190.06,188.75,189.95,12527.0
2022-06-27 11:30:00,189.89,189.91,189.09,189.22,12538.0,189.89,189.91,189.09,189.22,12538.0
2022-06-27 11:40:00,189.3,189.84,189.1,189.13,13926.0,189.3,189.84,189.1,189.13,13926.0
2022-06-27 11:50:00,189.1,189.1,188.33,188.47,16435.0,189.1,189.1,188.33,188.47,16435.0
2022-06-27 12:00:00,188.49,188.57,187.48,187.66,8828.0,188.49,188.57,187.48,187.66,8828.0
2022-06-27 12:10:00,187.63,187.83,187.01,187.55,10766.0,187.63,187.83,187.01,187.55,10766.0
2022-06-27 12:20:00,187.5,187.56,186.33,186.55,11040.0,187.5,187.56,186.33,186.55,11040.0
2022-06-27 12:30:00,186.55,186.63,186.33,186.35,11152.0,186.55,186.63,186.33,186.35,11152.0
2022-06-27 12:40:00,186.33,186.53,186.24,186.45,7842.0,186.33,186.53,186.24,186.45,7842.0
2022-06-27 12:50:00,186.42,187.15,186.26,186.86,15019.0,186.42,187.15,186.26,186.86,15019.0
2022-06-27 13:00:00,186.98,187.03,186.06,186.32,9931.0,186.98,187.03,186.06,186.32,9931.0
2022-06-27 13:10:00,186.38,187.08,186.38,187.01,5506.0,186.38,187.08,186.38,187.01,5506.0
2022-06-27 13:20:00,187.09,187.34,186.89,187.06,9934.0,187.09,187.34,186.89,187.06,9934.0
2022-06-27 13:30:00,187.01,187.01,186.35,186.95,14097.0,187.01,187.01,186.35,186.95,14097.0
2022-06-27 13:40:00,186.95,187.01,186.39,187.01,8268.0,186.95,187.01,186.39,187.01,8268.0
2022-06-27 13:50:00,186.92,187.02,186.66,186.78,10985.0,186.92,187.02,186.66,186.78,10985.0
2022-06-27 14:00:00,186.78,187.04,186.56,186.77,17125.0,186.78,187.04,186.56,186.77,17125.0
2022-06-27 14:10:00,186.86,187.42,186.77,187.39,10780.0,186.86,187.42,186.77,187.39,10780.0
2022-06-27 14:20:00,187.42,187.46,187.08,187.26,10600.0,187.42,187.46,187.08,187.26,10600.0
2022-06-27 14:30:00,187.24,187.57,187.09,187.56,10110.0,187.24,187.57,187.09,187.56,10110.0
2022-06-27 14:40:00,187.43,187.52,187.07,187.44,17002.0,187.43,187.52,187.07,187.44,17002.0
2022-06-27 14:50:00,187.35,187.41,186.92,187.06,15376.0,187.35,187.41,186.92,187.06,15376.0
2022-06-27 15:00:00,186.97,187.06,186.45,186.8,14756.0,186.97,187.06,186.45,186.8,14756.0
2022-06-27 15:10:00,186.78,187.11,186.78,187.03,17569.0,186.78,187.11,186.78,187.03,17569.0
2022-06-27 15:20:00,186.97,187.01,186.36,186.64,17172.0,186.97,187.01,186.36,186.64,17172.0
2022-06-27 15:30:00,186.64,186.72,185.29,185.53,26478.0,186.64,186.72,185.29,185.53,26478.0
2022-06-27 15:40:00,185.5,186.39,185.43,185.89,45379.0,185.5,186.39,185.43,185.89,45379.0
2022-06-27 15:50:00,185.81,185.97,184.5,185.87,141911.0,185.81,185.97,184.5,185.87,141911.0
2022-06-28 09:30:00,186.62,186.62,184.13,185.7,60242.0,186.62,186.62,184.13,185.7,60242.0
2022-06-28 09:40:00,185.86,186.05,184.16,184.85,17461.0,185.86,186.05,184.16,184.85,17461.0
2022-06-28 09:50:00,184.65,184.74,183.33,183.81,11112.0,184.65,184.74,183.33,183.81,11112.0
2022-06-28 10:00:00,183.78,183.91,181.73,182.15,19640.0,183.78,183.91,181.73,182.15,19640.0
2022-06-28 10:10:00,182.3,183.02,182.3,182.59,12864.0,182.3,183.02,182.3,182.59,12864.0
2022-06-28 10:20:00,182.58,182.78,182.08,182.45,14096.0,182.58,182.78,182.08,182.45,14096.0
2022-06-28 10:30:00,182.36,182.36,181.43,182.14,17957.0,182.36,182.36,181.43,182.14,17957.0
2022-06-28 10:40:00,182.01,182.06,181.45,181.97,19627.0,182.01,182.06,181.45,181.97,19627.0
2022-06-28 10:50:00,181.93,182.51,181.84,182.37,10691.0,181.93,182.51,181.84,182.37,10691.0
2022-06-28 11:00:00,182.44,182.65,181.76,181.77,10533.0,182.44,182.65,181.76,181.77,10533.0
2022-06-28 11:10:00,181.74,182.51,181.58,181.78,22079.0,181.74,182.51,181.58,181.78,22079.0
2022-06-28 11:20:00,181.95,181.95,181.12,181.15,22336.0,181.95,181.95,181.12,181.15,22336.0
2022-06-28 11:30:00,181.1,181.69,180.95,181.03,21988.0,181.1,181.69,180.95,181.03,21988.0
2022-06-28 11:40:00,181.03,181.13,180.05,180.52,15981.0,181.03,181.13,180.05,180.52,15981.0
2022-06-28 11:50:00,180.44,180.95,180.17,180.77,17995.0,180.44,180.95,180.17,180.77,17995.0
2022-06-28 12:00:00,180.7,181.19,180.01,180.43,22247.0,180.7,181.19,180.01,180.43,22247.0
2022-06-28 12:10:00,180.36,180.78,180.17,180.64,7991.0,180.36,180.78,180.17,180.64,7991.0
2022-06-28 12:20:00,180.65,180.86,180.06,180.52,27532.0,180.65,180.86,180.06,180.52,27532.0
2022-06-28 12:30:00,180.46,180.81,180.0,180.78,12301.0,180.46,180.81,180.0,180.78,12301.0
2022-06-28 12:40:00,180.76,181.25,180.72,181.21,13521.0,180.76,181.25,180.72,181.21,13521.0
2022-06-28 12:50:00,181.21,181.48,181.13,181.38,10095.0,181.21,181.48,181.13,181.38,10095.0
2022-06-28 13:00:00,181.33,181.33,179.72,179.82,6278.0,181.33,181.33,179.72,179.82,6278.0
2022-06-28 13:10:00,179.61,179.74,179.28,179.34,8537.0,179.61,179.74,179.28,179.34,8537.0
2022-06-28 13:20:00,179.26,179.47,178.83,179.45,10437.0,179.26,179.47,178.83,179.45,10437.0
2022-06-28 13:30:00,179.33,179.42,178.77,179.14,10982.0,179.33,179.42,178.77,179.14,10982.0
2022-06-28 13:40:00,179.11,179.62,179.09,179.47,10385.0,179.11,179.62,179.09,179.47,10385.0
2022-06-28 13:50:00,179.62,179.94,179.4,179.4,22714.0,179.62,179.94,179.4,179.4,22714.0
2022-06-28 14:00:00,179.18,179.82,178.79,178.79,8823.0,179.18,179.82,178.79,178.79,8823.0
2022-06-28 14:10:00,178.87,178.98,178.54,178.77,10889.0,178.87,178.98,178.54,178.77,10889.0
2022-06-28 14:20:00,178.63,178.84,178.61,178.84,5045.0,178.63,178.84,178.61,178.84,5045.0
2022-06-28 14:30:00,178.82,178.82,178.21,178.32,5387.0,178.82,178.82,178.21,178.32,5387.0
2022-06-28 14:40:00,178.24,179.12,178.13,179.12,11521.0,178.24,179.12,178.13,179.12,11521.0
2022-06-28 14:50:00,178.96,178.96,178.26,178.38,9849.0,178.96,178.96,178.26,178.38,9849.0
2022-06-28 15:00:00,178.36,178.51,177.49,177.84,15379.0,178.36,178.51,177.49,177.84,15379.0
2022-06-28 15:10:00,177.89,177.97,177.59,177.76,20530.0,177.89,177.97,177.59,177.76,20530.0
2022-06-28 15:20:00,177.75,177.92,177.6,177.71,17309.0,177.75,177.92,177.6,177.71,17309.0
2022-06-28 15:30:00,177.59,177.85,177.18,177.37,67416.0,177.59,177.85,177.18,177.37,67416.0
2022-06-28 15:40:00,177.37,177.37,176.31,176.46,53570.0,177.37,177.37,176.31,176.46,53570.0
2022-06-28 15:50:00,176.49,177.18,176.39,176.8,110921.0,176.49,177.18,176.39,176.8,110921.0
2022-06-29 09:30:00,177.89,178.38,174.36,174.96,82705.0,177.89,178.38,174.36,174.96,82705.0
2022-06-29 09:40:00,174.84,176.36,174.68,176.36,11614.0,174.84,176.36,174.68,176.36,11614.0
2022-06-29 09:50:00,176.4,178.02,176.4,177.22,13655.0,176.4,178.02,176.4,177.22,13655.0
2022-06-29 10:00:00,177.08,178.19,176.2,177.15,21516.0,177.08,178.19,176.2,177.15,21516.0
2022-06-29 10:10:00,177.34,177.94,175.93,176.23,16025.0,177.34,177.94,175.93,176.23,16025.0
2022-06-29 10:20:00,176.31,177.67,176.17,177.33,15199.0,176.31,177.67,176.17,177.33,15199.0
2022-06-29 10:30:00,177.43,178.18,177.28,177.83,13073.0,177.43,178.18,177.28,177.83,13073.0
2022-06-29 10:40:00,178.12,179.49,178.12,178.77,16801.0,178.12,179.49,178.12,178.77,16801.0
2022-06-29 10:50:00,178.82,179.42,178.16,178.2,28726.0,178.82,179.42,178.16,178.2,28726.0
2022-06-29 11:00:00,178.12,178.45,177.73,178.21,17159.0,178.12,178.45,177.73,178.21,17159.0
2022-06-29 11:10:00,178.23,178.54,178.0,178.03,12912.0,178.23,178.54,178.0,178.03,12912.0
2022-06-29 11:20:00,178.05,178.85,177.86,178.71,13584.0,178.05,178.85,177.86,178.71,13584.0
2022-06-29 11:30:00,178.78,179.27,178.18,178.87,12786.0,178.78,179.27,178.18,178.87,12786.0
2022-06-29 11:40:00,178.83,178.98,178.03,178.15,10562.0,178.83,178.98,178.03,178.15,10562.0
2022-06-29 11:50:00,178.14,178.58,177.79,177.94,7244.0,178.14,178.58,177.79,177.94,7244.0
2022-06-29 12:00:00,177.91,177.93,176.93,176.93,8236.0,177.91,177.93,176.93,176.93,8236.0
2022-06-29 12:10:00,176.91,177.07,176.54,177.01,6622.0,176.91,177.07,176.54,177.01,6622.0
2022-06-29 12:20:00,177.18,177.19,176.33,176.37,6669.0,177.18,177.19,176.33,176.37,6669.0
2022-06-29 12:30:00,176.5,177.17,176.32,176.84,8163.0,176.5,177.17,176.32,176.84,8163.0
2022-06-29 12:40:00,176.8,176.97,176.54,176.7,6919.0,176.8,176.97,176.54,176.7,6919.0
2022-06-29 12:50:00,176.71,177.05,176.56,177.04,5154.0,176.71,177.05,176.56,177.04,5154.0
2022-06-29 13:00:00,177.01,177.3,176.87,177.2,6501.0,177.01,177.3,176.87,177.2,6501.0
2022-06-29 13:10:00,177.38,177.38,176.07,176.29,22736.0,177.38,177.38,176.07,176.29,22736.0
2022-06-29 13:20:00,176.29,176.84,176.08,176.69,7057.0,176.29,176.84,176.08,176.69,7057.0
2022-06-29 13:30:00,176.63,176.99,176.39,176.8,5627.0,176.63,176.99,176.39,176.8,5627.0
2022-06-29 13:40:00,176.91,177.18,176.9,176.95,5386.0,176.91,177.18,176.9,176.95,5386.0
2022-06-29 13:50:00,176.92,177.11,176.88,177.01,30687.0,176.92,177.11,176.88,177.01,30687.0
2022-06-29 14:00:00,176.97,177.44,176.96,177.18,26141.0,176.97,177.44,176.96,177.18,26141.0
2022-06-29 14:10:00,177.18,177.24,176.85,176.85,16895.0,177.18,177.24,176.85,176.85,16895.0
2022-06-29 14:20:00,176.83,177.05,176.76,177.05,10121.0,176.83,177.05,176.76,177.05,10121.0
2022-06-29 14:30:00,176.96,177.02,176.63,176.65,7912.0,176.96,177.02,176.63,176.65,7912.0
2022-06-29 14:40:00,176.63,176.66,176.11,176.17,12049.0,176.63,176.66,176.11,176.17,12049.0
2022-06-29 14:50:00,176.16,176.47,176.11,176.47,5203.0,176.16,176.47,176.11,176.47,5203.0
2022-06-29 15:00:00,176.43,176.93,176.23,176.82,10231.0,176.43,176.93,176.23,176.82,10231.0
2022-06-29 15:10:00,176.77,176.99,176.62,176.68,11377.0,176.77,176.99,176.62,176.68,11377.0
2022-06-29 15:20:00,176.68,177.07,176.68,177.06,20952.0,176.68,177.07,176.68,177.06,20952.0
2022-06-29 15:30:00,177.06,177.16,176.37,176.52,22297.0,177.06,177.16,176.37,176.52,22297.0
2022-06-29 15:40:00,176.53,176.91,176.48,176.59,25545.0,176.53,176.91,176.48,176.59,25545.0
2022-06-29 15:50:00,176.7,177.02,176.44,176.84,87093.0,176.7,177.02,176.44,176.84,87093.0
2022-06-30 09:30:00,174.97,175.07,172.38,172.59,87096.0,174.97,175.07,172.38,172.59,87096.0
2022-06-30 09:40:00,172.41,173.34,171.97,172.66,12858.0,172.41,173.34,171.97,172.66,12858.0
2022-06-30 09:50:00,172.84,172.84,171.59,172.0,12999.0,172.84,172.84,171.59,172.0,12999.0
2022-06-30 10:00:00,171.87,172.0,170.85,171.0,21261.0,171.87,172.0,170.85,171.0,21261.0
2022-06-30 10:10:00,171.0,171.57,170.71,171.06,26735.0,171.0,171.57,170.71,171.06,26735.0
2022-06-30 10:20:00,170.83,171.28,170.43,170.5,48659.0,170.83,171.28,170.43,170.5,48659.0
2022-06-30 10:30:00,170.44,171.76,170.44,170.72,39192.0,170.44,171.76,170.44,170.72,39192.0
2022-06-30 10:40:00,170.67,171.08,170.35,171.08,9745.0,170.67,171.08,170.35,171.08,9745.0
2022-06-30 10:50:00,170.94,172.03,170.79,172.03,10383.0,170.94,172.03,170.79,172.03,10383.0
2022-06-30 11:00:00,172.19,172.39,171.17,172.38,9154.0,172.19,172.39,171.17,172.38,9154.0
2022-06-30 11:10:00,172.26,172.84,171.97,172.84,12316.0,172.26,172.84,171.97,172.84,12316.0
2022-06-30 11:20:00,172.71,173.58,172.51,173.17,17952.0,172.71,173.58,172.51,173.17,17952.0
2022-06-30 11:30:00,173.28,173.37,172.58,173.37,13299.0,173.28,173.37,172.58,173.37,13299.0
2022-06-30 11:40:00,173.22,173.96,173.03,173.64,13107.0,173.22,173.96,173.03,173.64,13107.0
2022-06-30 11:50:00,173.57,174.39,173.2,174.39,11068.0,173.57,174.39,173.2,174.39,11068.0
2022-06-30 12:00:00,174.31,174.48,173.09,173.11,11995.0,174.31,174.48,173.09,173.11,11995.0
2022-06-30 12:10:00,173.15,173.81,173.03,173.71,8976.0,173.15,173.81,173.03,173.71,8976.0
2022-06-30 12:20:00,173.69,175.38,173.65,175.35,50772.0,173.69,175.38,173.65,175.35,50772.0
2022-06-30 12:30:00,175.34,175.83,174.48,174.66,12479.0,175.34,175.83,174.48,174.66,12479.0
2022-06-30 12:40:00,174.42,174.74,174.18,174.18,19719.0,174.42,174.74,174.18,174.18,19719.0
2022-06-30 12:50:00,174.21,174.38,173.95,174.13,7958.0,174.21,174.38,173.95,174.13,7958.0
2022-06-30 13:00:00,174.15,174.46,173.75,173.79,9859.0,174.15,174.46,173.75,173.79,9859.0
2022-06-30 13:10:00,173.93,173.93,172.93,172.99,11067.0,173.93,173.93,172.93,172.99,11067.0
2022-06-30 13:20:00,173.12,173.78,172.96,173.65,9140.0,173.12,173.78,172.96,173.65,9140.0
2022-06-30 13:30:00,173.77,173.99,173.51,173.74,8161.0,173.77,173.99,173.51,173.74,8161.0
2022-06-30 13:40:00,173.71,174.15,173.47,173.95,12829.0,173.71,174.15,173.47,173.95,12829.0
2022-06-30 13:50:00,173.9,174.5,173.82,173.99,12012.0,173.9,174.5,173.82,173.99,12012.0
2022-06-30 14:00:00,173.97,174.14,173.62,173.66,14002.0,173.97,174.14,173.62,173.66,14002.0
2022-06-30 14:10:00,173.67,174.1,173.59,174.0,14534.0,173.67,174.1,173.59,174.0,14534.0
2022-06-30 14:20:00,173.99,174.11,173.15,173.61,19814.0,173.99,174.11,173.15,173.61,19814.0
2022-06-30 14:30:00,173.65,173.87,173.35,173.41,9230.0,173.65,173.87,173.35,173.41,9230.0
2022-06-30 14:40:00,173.39,173.39,172.47,172.53,14854.0,173.39,173.39,172.47,172.53,14854.0
2022-06-30 14:50:00,172.49,172.58,172.07,172.15,16961.0,172.49,172.58,172.07,172.15,16961.0
2022-06-30 15:00:00,172.15,172.37,171.07,171.07,12187.0,172.15,172.37,171.07,171.07,12187.0
2022-06-30 15:10:00,171.24,171.38,170.58,170.67,21211.0,171.24,171.38,170.58,170.67,21211.0
2022-06-30 15:20:00,170.67,172.27,170.63,172.27,20301.0,170.67,172.27,170.63,172.27,20301.0
2022-06-30 15:30:00,172.22,173.06,172.17,172.21,26250.0,172.22,173.06,172.17,172.21,26250.0
2022-06-30 15:40:00,172.22,172.52,171.66,171.89,37471.0,172.22,172.52,171.66,171.89,37471.0
2022-06-30 15:50:00,171.89,172.16,170.85,172.03,115457.0,171.89,172.16,170.85,172.03,115457.0
2022-07-01 09:30:00,172.89,173.79,170.48,170.75,56952.0,172.89,173.79,170.48,170.75,56952.0
2022-07-01 09:40:00,170.88,173.18,170.62,172.78,43735.0,170.88,173.18,170.62,172.78,43735.0
2022-07-01 09:50:00,172.89,174.14,172.38,173.41,13115.0,172.89,174.14,172.38,173.41,13115.0
2022-07-01 10:00:00,173.65,174.62,173.65,174.38,20877.0,173.65,174.62,173.65,174.38,20877.0
2022-07-01 10:10:00,174.34,174.56,172.7,173.72,13493.0,174.34,174.56,172.7,173.72,13493.0
2022-07-01 10:20:00,173.67,173.75,172.52,172.58,9170.0,173.67,173.75,172.52,172.58,9170.0
2022-07-01 10:30:00,172.47,172.77,171.09,171.61,12457.0,172.47,172.77,171.09,171.61,12457.0
2022-07-01 10:40:00,171.6,172.13,171.03,171.96,20687.0,171.6,172.13,171.03,171.96,20687.0
2022-07-01 10:50:00,171.86,172.41,171.11,172.0,5442.0,171.86,172.41,171.11,172.0,5442.0
2022-07-01 11:00:00,171.63,173.41,171.58,173.31,9056.0,171.63,173.41,171.58,173.31,9056.0
2022-07-01 11:10:00,172.96,173.48,172.66,172.87,7317.0,172.96,173.48,172.66,172.87,7317.0
2022-07-01 11:20:00,173.08,173.11,172.11,172.22,8602.0,173.08,173.11,172.11,172.22,8602.0
2022-07-01 11:30:00,172.22,172.63,172.13,172.58,10682.0,172.22,172.63,172.13,172.58,10682.0
2022-07-01 11:40:00,172.52,172.84,171.93,171.93,7379.0,172.52,172.84,171.93,171.93,7379.0
2022-07-01 11:50:00,171.72,171.72,171.08,171.36,6170.0,171.72,171.72,171.08,171.36,6170.0
2022-07-01 12:00:00,171.39,171.57,170.87,171.48,21885.0,171.39,171.57,170.87,171.48,21885.0
2022-07-01 12:10:00,171.4,172.06,171.03,172.06,7691.0,171.4,172.06,171.03,172.06,7691.0
2022-07-01 12:20:00,171.99,172.23,171.75,171.9,5251.0,171.99,172.23,171.75,171.9,5251.0
2022-07-01 12:30:00,171.95,172.16,171.38,171.48,7666.0,171.95,172.16,171.38,171.48,7666.0
2022-07-01 12:40:00,171.45,171.6,171.26,171.6,4300.0,171.45,171.6,171.26,171.6,4300.0
2022-07-01 12:50:00,171.6,171.82,171.02,171.02,5816.0,171.6,171.82,171.02,171.02,5816.0
2022-07-01 13:00:00,170.99,171.23,170.98,171.18,7987.0,170.99,171.23,170.98,171.18,7987.0
2022-07-01 13:10:00,171.08,171.75,171.08,171.53,10373.0,171.08,171.75,171.08,171.53,10373.0
2022-07-01 13:20:00,171.53,171.96,171.38,171.96,5969.0,171.53,171.96,171.38,171.96,5969.0
2022-07-01 13:30:00,171.88,172.35,171.74,172.25,14678.0,171.88,172.35,171.74,172.25,14678.0
2022-07-01 13:40:00,172.15,172.58,171.96,172.58,10800.0,172.15,172.58,171.96,172.58,10800.0
2022-07-01 13:50:00,172.54,172.72,172.53,172.67,19639.0,172.54,172.72,172.53,172.67,19639.0
2022-07-01 14:00:00,172.74,172.83,171.99,172.11,10797.0,172.74,172.83,171.99,172.11,10797.0
2022-07-01 14:10:00,172.07,172.76,171.93,172.76,5985.0,172.07,172.76,171.93,172.76,5985.0
2022-07-01 14:20:00,172.82,173.27,172.65,172.93,10632.0,172.82,173.27,172.65,172.93,10632.0
2022-07-01 14:30:00,173.06,173.17,172.78,173.17,10214.0,173.06,173.17,172.78,173.17,10214.0
2022-07-01 14:40:00,173.12,173.51,173.05,173.34,12756.0,173.12,173.51,173.05,173.34,12756.0
2022-07-01 14:50:00,173.3,173.46,173.06,173.37,8517.0,173.3,173.46,173.06,173.37,8517.0
2022-07-01 15:00:00,173.37,173.43,172.78,173.16,11819.0,173.37,173.43,172.78,173.16,11819.0
2022-07-01 15:10:00,173.29,173.54,173.14,173.15,9956.0,173.29,173.54,173.14,173.15,9956.0
2022-07-01 15:20:00,173.19,173.25,172.88,173.12,12123.0,173.19,173.25,172.88,173.12,12123.0
2022-07-01 15:30:00,173.34,173.82,173.27,173.81,16944.0,173.34,173.82,173.27,173.81,16944.0
2022-07-01 15:40:00,173.79,174.09,173.58,174.01,22010.0,173.79,174.09,173.58,174.01,22010.0
2022-07-01 15:50:00,174.07,174.07,173.35,173.82,64205.0,174.07,174.07,173.35,173.82,64205.0
2022-07-05 09:30:00,171.54,172.45,170.63,171.11,28873.0,171.54,172.45,170.63,171.11,28873.0
2022-07-05 09:40:00,171.12,172.47,170.42,171.87,20429.0,171.12,172.47,170.42,171.87,20429.0
2022-07-05 09:50:00,172.07,172.14,170.62,171.68,10930.0,172.07,172.14,170.62,171.68,10930.0
2022-07-05 10:00:00,171.19,171.58,170.22,171.58,11839.0,171.19,171.58,170.22,171.58,11839.0
2022-07-05 10:10:00,171.45,173.1,171.45,172.35,22056.0,171.45,173.1,171.45,172.35,22056.0
2022-07-05 10:20:00,172.19,173.02,171.99,172.55,21799.0,172.19,173.02,171.99,172.55,21799.0
2022-07-05 10:30:00,172.45,173.81,172.34,173.72,82252.0,172.45,173.81,172.34,173.72,82252.0
2022-07-05 10:40:00,173.54,173.74,172.74,173.27,44892.0,173.54,173.74,172.74,173.27,44892.0
2022-07-05 10:50:00,173.22,173.58,172.93,173.38,13191.0,173.22,173.58,172.93,173.38,13191.0
2022-07-05 11:00:00,173.13,173.2,172.61,173.1,12686.0,173.13,173.2,172.61,173.1,12686.0
2022-07-05 11:10:00,173.06,173.3,172.6,173.17,10352.0,173.06,173.3,172.6,173.17,10352.0
2022-07-05 11:20:00,173.36,173.41,172.96,173.08,6325.0,173.36,173.41,172.96,173.08,6325.0
2022-07-05 11:30:00,173.02,173.59,172.99,173.05,5442.0,173.02,173.59,172.99,173.05,5442.0
2022-07-05 11:40:00,173.23,173.9,173.15,173.86,36882.0,173.23,173.9,173.15,173.86,36882.0
2022-07-05 11:50:00,173.86,174.24,173.68,174.18,19394.0,173.86,174.24,173.68,174.18,19394.0
2022-07-05 12:00:00,174.23,174.61,174.05,174.56,8505.0,174.23,174.61,174.05,174.56,8505.0
2022-07-05 12:10:00,174.49,175.01,174.32,174.76,20604.0,174.49,175.01,174.32,174.76,20604.0
2022-07-05 12:20:00,174.69,175.5,174.65,175.33,11449.0,174.69,175.5,174.65,175.33,11449.0
2022-07-05 12:30:00,175.39,175.49,175.24,175.3,7351.0,175.39,175.49,175.24,175.3,7351.0
2022-07-05 12:40:00,175.34,175.46,174.65,174.95,8595.0,175.34,175.46,174.65,174.95,8595.0
2022-07-05 12:50:00,175.0,175.08,174.67,174.71,8653.0,175.0,175.08,174.67,174.71,8653.0
2022-07-05 13:00:00,174.71,174.91,174.5,174.8,13970.0,174.71,174.91,174.5,174.8,13970.0
2022-07-05 13:10:00,174.84,175.01,174.54,174.99,30661.0,174.84,175.01,174.54,174.99,30661.0
2022-07-05 13:20:00,174.96,175.76,174.89,175.73,27988.0,174.96,175.76,174.89,175.73,27988.0
2022-07-05 13:30:00,175.73,176.13,175.53,176.08,33634.0,175.73,176.13,175.53,176.08,33634.0
2022-07-05 13:40:00,176.08,176.29,175.35,175.59,21949.0,176.08,176.29,175.35,175.59,21949.0
2022-07-05 13:50:00,175.59,175.91,175.59,175.9,16138.0,175.59,175.91,175.59,175.9,16138.0
2022-07-05 14:00:00,175.9,176.03,175.51,175.66,11802.0,175.9,176.03,175.51,175.66,11802.0
2022-07-05 14:10:00,175.66,175.67,174.92,175.61,13263.0,175.66,175.67,174.92,175.61,13263.0
2022-07-05 14:20:00,175.69,176.18,175.56,176.12,13025.0,175.69,176.18,175.56,176.12,13025.0
2022-07-05 14:30:00,176.15,176.91,175.97,176.9,30922.0,176.15,176.91,175.97,176.9,30922.0
2022-07-05 14:40:00,177.02,177.04,176.5,176.53,17329.0,177.02,177.04,176.5,176.53,17329.0
2022-07-05 14:50:00,176.64,176.74,176.5,176.6,14127.0,176.64,176.74,176.5,176.6,14127.0
2022-07-05 15:00:00,176.58,176.91,176.34,176.68,33167.0,176.58,176.91,176.34,176.68,33167.0
2022-07-05 15:10:00,176.81,176.82,176.26,176.32,24360.0,176.81,176.82,176.26,176.32,24360.0
2022-07-05 15:20:00,176.45,176.86,176.45,176.77,30365.0,176.45,176.86,176.45,176.77,30365.0
2022-07-05 15:30:00,176.76,176.92,176.42,176.44,51772.0,176.76,176.92,176.42,176.44,51772.0
2022-07-05 15:40:00,176.42,176.7,176.02,176.68,101865.0,176.42,176.7,176.02,176.68,101865.0
2022-07-05 15:50:00,176.67,176.96,176.27,176.91,107991.0,176.67,176.96,176.27,176.91,107991.0
2022-07-06 09:30:00,179.77,180.98,177.12,177.12,41899.0,179.77,180.98,177.12,177.12,41899.0
2022-07-06 09:40:00,177.11,177.78,176.12,176.14,20100.0,177.11,177.78,176.12,176.14,20100.0
2022-07-06 09:50:00,176.12,178.32,175.94,178.06,31689.0,176.12,178.32,175.94,178.06,31689.0
2022-07-06 10:00:00,177.98,177.99,176.49,177.56,13501.0,177.98,177.99,176.49,177.56,13501.0
2022-07-06 10:10:00,177.75,177.8,175.63,176.42,13952.0,177.75,177.8,175.63,176.42,13952.0
2022-07-06 10:20:00,176.53,177.05,175.94,176.51,13469.0,176.53,177.05,175.94,176.51,13469.0
2022-07-06 10:30:00,176.52,177.05,176.27,176.88,12833.0,176.52,177.05,176.27,176.88,12833.0
2022-07-06 10:40:00,176.93,177.79,176.51,177.16,15743.0,176.93,177.79,176.51,177.16,15743.0
2022-07-06 10:50:00,176.96,177.46,176.76,177.37,7628.0,176.96,177.46,176.76,177.37,7628.0
2022-07-06 11:00:00,177.3,177.48,176.41,176.72,7627.0,177.3,177.48,176.41,176.72,7627.0
2022-07-06 11:10:00,176.62,177.48,176.32,177.13,7659.0,176.62,177.48,176.32,177.13,7659.0
2022-07-06 11:20:00,177.22,177.34,176.06,176.23,4223.0,177.22,177.34,176.06,176.23,4223.0
2022-07-06 11:30:00,176.19,176.31,175.3,175.71,7099.0,176.19,176.31,175.3,175.71,7099.0
2022-07-06 11:40:00,175.76,176.03,175.48,175.94,5112.0,175.76,176.03,175.48,175.94,5112.0
2022-07-06 11:50:00,175.92,176.5,175.67,176.22,9901.0,175.92,176.5,175.67,176.22,9901.0
2022-07-06 12:00:00,176.24,176.71,176.17,176.59,4754.0,176.24,176.71,176.17,176.59,4754.0
2022-07-06 12:10:00,176.63,176.97,176.58,176.7,1800.0,176.63,176.97,176.58,176.7,1800.0
2022-07-06 12:20:00,176.76,176.81,176.43,176.81,3523.0,176.76,176.81,176.43,176.81,3523.0
2022-07-06 12:30:00,176.73,176.89,176.41,176.62,4352.0,176.73,176.89,176.41,176.62,4352.0
2022-07-06 12:40:00,176.62,176.98,176.62,176.68,1900.0,176.62,176.98,176.62,176.68,1900.0
2022-07-06 12:50:00,176.66,176.99,176.41,176.88,4876.0,176.66,176.99,176.41,176.88,4876.0
2022-07-06 13:00:00,177.09,177.22,176.95,177.13,8500.0,177.09,177.22,176.95,177.13,8500.0
2022-07-06 13:10:00,177.21,177.33,176.99,177.11,7824.0,177.21,177.33,176.99,177.11,7824.0
2022-07-06 13:20:00,176.97,177.18,176.9,177.1,6887.0,176.97,177.18,176.9,177.1,6887.0
2022-07-06 13:30:00,177.05,177.25,176.99,177.0,5238.0,177.05,177.25,176.99,177.0,5238.0
2022-07-06 13:40:00,177.03,177.22,176.77,176.8,15199.0,177.03,177.22,176.77,176.8,15199.0
2022-07-06 13:50:00,176.82,176.95,176.62,176.84,3521.0,176.82,176.95,176.62,176.84,3521.0
2022-07-06 14:00:00,176.79,177.64,176.15,177.1,9927.0,176.79,177.64,176.15,177.1,9927.0
2022-07-06 14:10:00,176.6,176.69,175.79,176.05,5637.0,176.6,176.69,175.79,176.05,5637.0
2022-07-06 14:20:00,176.02,177.43,176.01,177.38,8996.0,176.02,177.43,176.01,177.38,8996.0
2022-07-06 14:30:00,177.56,178.0,177.04,177.2,14739.0,177.56,178.0,177.04,177.2,14739.0
2022-07-06 14:40:00,177.29,178.0,177.29,177.57,8055.0,177.29,178.0,177.29,177.57,8055.0
2022-07-06 14:50:00,177.52,177.99,177.42,177.76,8556.0,177.52,177.99,177.42,177.76,8556.0
2022-07-06 15:00:00,177.82,177.82,177.09,177.64,9811.0,177.82,177.82,177.09,177.64,9811.0
2022-07-06 15:10:00,177.65,178.11,177.65,178.04,13047.0,177.65,178.11,177.65,178.04,13047.0
2022-07-06 15:20:00,178.07,178.26,177.91,178.01,9344.0,178.07,178.26,177.91,178.01,9344.0
2022-07-06 15:30:00,178.06,178.38,177.89,177.96,15873.0,178.06,178.38,177.89,177.96,15873.0
2022-07-06 15:40:00,177.97,177.97,176.97,177.15,10919.0,177.97,177.97,176.97,177.15,10919.0
2022-07-06 15:50:00,177.24,177.73,176.36,176.72,43643.0,177.24,177.73,176.36,176.72,43643.0
2022-07-07 09:30:00,176.27,178.94,175.93,178.68,26723.0,176.27,178.94,175.93,178.68,26723.0
2022-07-07 09:40:00,178.7,179.1,178.57,178.96,14886.0,178.7,179.1,178.57,178.96,14886.0
2022-07-07 09:50:00,178.88,179.4,178.48,179.0,9589.0,178.88,179.4,178.48,179.0,9589.0
2022-07-07 10:00:00,178.99,179.62,177.71,179.4,19305.0,178.99,179.62,177.71,179.4,19305.0
2022-07-07 10:10:00,179.45,179.49,178.1,178.28,22146.0,179.45,179.49,178.1,178.28,22146.0
2022-07-07 10:20:00,178.26,178.26,177.8,178.11,5221.0,178.26,178.26,177.8,178.11,5221.0
2022-07-07 10:30:00,178.38,178.55,177.88,178.53,5237.0,178.38,178.55,177.88,178.53,5237.0
2022-07-07 10:40:00,178.54,179.13,178.46,178.91,11336.0,178.54,179.13,178.46,178.91,11336.0
2022-07-07 10:50:00,178.81,179.28,178.78,178.9,51012.0,178.81,179.28,178.78,178.9,51012.0
2022-07-07 11:00:00,179.01,179.27,178.77,179.22,11815.0,179.01,179.27,178.77,179.22,11815.0
2022-07-07 11:10:00,179.32,179.34,178.91,178.94,4932.0,179.32,179.34,178.91,178.94,4932.0
2022-07-07 11:20:00,178.88,179.06,178.6,178.63,9631.0,178.88,179.06,178.6,178.63,9631.0
2022-07-07 11:30:00,178.55,178.66,178.03,178.36,7997.0,178.55,178.66,178.03,178.36,7997.0
2022-07-07 11:40:00,178.26,179.35,178.26,179.34,3935.0,178.26,179.35,178.26,179.34,3935.0
2022-07-07 11:50:00,179.26,179.75,179.14,179.75,35863.0,179.26,179.75,179.14,179.75,35863.0
2022-07-07 12:00:00,179.82,179.82,179.31,179.57,2374.0,179.82,179.82,179.31,179.57,2374.0
2022-07-07 12:10:00,179.64,179.9,179.61,179.72,1410.0,179.64,179.9,179.61,179.72,1410.0
2022-07-07 12:20:00,179.78,180.21,179.54,180.11,10226.0,179.78,180.21,179.54,180.11,10226.0
2022-07-07 12:30:00,180.11,180.48,180.06,180.24,3382.0,180.11,180.48,180.06,180.24,3382.0
2022-07-07 12:40:00,180.09,180.48,179.96,180.26,4994.0,180.09,180.48,179.96,180.26,4994.0
2022-07-07 12:50:00,180.26,180.58,180.15,180.42,4402.0,180.26,180.58,180.15,180.42,4402.0
2022-07-07 13:00:00,180.37,180.76,180.37,180.76,4149.0,180.37,180.76,180.37,180.76,4149.0
2022-07-07 13:10:00,180.88,180.9,180.47,180.7,13265.0,180.88,180.9,180.47,180.7,13265.0
2022-07-07 13:20:00,180.71,180.95,180.67,180.74,5154.0,180.71,180.95,180.67,180.74,5154.0
2022-07-07 13:30:00,180.74,181.0,180.42,180.43,8209.0,180.74,181.0,180.42,180.43,8209.0
2022-07-07 13:40:00,180.46,180.91,180.46,180.87,6784.0,180.46,180.91,180.46,180.87,6784.0
2022-07-07 13:50:00,180.88,181.21,180.73,180.99,8056.0,180.88,181.21,180.73,180.99,8056.0
2022-07-07 14:00:00,181.06,181.12,180.98,181.12,3627.0,181.06,181.12,180.98,181.12,3627.0
2022-07-07 14:10:00,181.07,181.51,181.06,181.48,10117.0,181.07,181.51,181.06,181.48,10117.0
2022-07-07 14:20:00,181.44,181.52,181.36,181.4,3386.0,181.44,181.52,181.36,181.4,3386.0
2022-07-07 14:30:00,181.38,181.4,181.07,181.32,6051.0,181.38,181.4,181.07,181.32,6051.0
2022-07-07 14:40:00,181.31,181.35,180.78,181.23,12942.0,181.31,181.35,180.78,181.23,12942.0
2022-07-07 14:50:00,181.24,181.32,181.12,181.32,3924.0,181.24,181.32,181.12,181.32,3924.0
2022-07-07 15:00:00,181.36,181.7,181.32,181.68,6458.0,181.36,181.7,181.32,181.68,6458.0
2022-07-07 15:10:00,181.71,182.33,181.71,182.33,8183.0,181.71,182.33,181.71,182.33,8183.0
2022-07-07 15:20:00,182.34,182.53,182.11,182.34,18233.0,182.34,182.53,182.11,182.34,18233.0
2022-07-07 15:30:00,182.31,182.45,181.92,181.93,29507.0,182.31,182.45,181.92,181.93,29507.0
2022-07-07 15:40:00,181.94,182.29,181.83,182.14,27821.0,181.94,182.29,181.83,182.14,27821.0
2022-07-07 15:50:00,182.18,182.55,182.08,182.24,99083.0,182.18,182.55,182.08,182.24,99083.0
2022-07-08 09:30:00,181.57,181.57,178.94,179.33,55010.0,181.57,181.57,178.94,179.33,55010.0
2022-07-08 09:40:00,179.09,179.59,176.71,176.71,22023.0,179.09,179.59,176.71,176.71,22023.0
2022-07-08 09:50:00,176.87,176.98,175.75,176.5,20211.0,176.87,176.98,175.75,176.5,20211.0
2022-07-08 10:00:00,176.5,177.19,176.13,177.19,29558.0,176.5,177.19,176.13,177.19,29558.0
2022-07-08 10:10:00,177.19,178.33,177.18,177.97,15709.0,177.19,178.33,177.18,177.97,15709.0
2022-07-08 10:20:00,177.91,179.65,177.81,179.29,35126.0,177.91,179.65,177.81,179.29,35126.0
2022-07-08 10:30:00,179.47,180.47,179.45,180.36,45039.0,179.47,180.47,179.45,180.36,45039.0
2022-07-08 10:40:00,180.33,181.75,180.28,181.38,28259.0,180.33,181.75,180.28,181.38,28259.0
2022-07-08 10:50:00,181.31,181.39,180.68,181.01,12026.0,181.31,181.39,180.68,181.01,12026.0
2022-07-08 11:00:00,181.13,181.82,181.0,181.82,8887.0,181.13,181.82,181.0,181.82,8887.0
2022-07-08 11:10:00,181.79,182.1,181.29,181.59,9036.0,181.79,182.1,181.29,181.59,9036.0
2022-07-08 11:20:00,181.85,182.19,181.77,181.92,3079.0,181.85,182.19,181.77,181.92,3079.0
2022-07-08 11:30:00,181.79,181.83,181.53,181.79,4756.0,181.79,181.83,181.53,181.79,4756.0
2022-07-08 11:40:00,181.94,181.96,180.6,180.6,8933.0,181.94,181.96,180.6,180.6,8933.0
2022-07-08 11:50:00,180.48,181.55,180.48,181.55,3334.0,180.48,181.55,180.48,181.55,3334.0
2022-07-08 12:00:00,181.63,181.69,180.71,180.81,5490.0,181.63,181.69,180.71,180.81,5490.0
2022-07-08 12:10:00,180.76,180.94,180.67,180.67,3805.0,180.76,180.94,180.67,180.67,3805.0
2022-07-08 12:20:00,180.77,180.77,179.42,179.47,4863.0,180.77,180.77,179.42,179.47,4863.0
2022-07-08 12:30:00,179.38,179.82,179.25,179.25,7088.0,179.38,179.82,179.25,179.25,7088.0
2022-07-08 12:40:00,179.2,179.32,178.72,179.21,4537.0,179.2,179.32,178.72,179.21,4537.0
2022-07-08 12:50:00,179.21,179.21,178.82,178.84,4751.0,179.21,179.21,178.82,178.84,4751.0
2022-07-08 13:00:00,178.89,179.1,178.51,179.08,3226.0,178.89,179.1,178.51,179.08,3226.0
2022-07-08 13:10:00,179.28,179.3,179.03,179.12,4133.0,179.28,179.3,179.03,179.12,4133.0
2022-07-08 13:20:00,179.12,179.7,178.95,179.62,4164.0,179.12,179.7,178.95,179.62,4164.0
2022-07-08 13:30:00,179.69,179.69,179.24,179.42,6158.0,179.69,179.69,179.24,179.42,6158.0
2022-07-08 13:40:00,179.47,180.0,179.47,179.95,8698.0,179.47,180.0,179.47,179.95,8698.0
2022-07-08 13:50:00,180.11,180.23,179.63,179.68,5191.0,180.11,180.23,179.63,179.68,5191.0
2022-07-08 14:00:00,179.78,180.07,179.42,179.96,8730.0,179.78,180.07,179.42,179.96,8730.0
2022-07-08 14:10:00,179.91,179.91,179.67,179.78,3753.0,179.91,179.91,179.67,179.78,3753.0
2022-07-08 14:20:00,179.85,180.24,179.78,180.23,6671.0,179.85,180.24,179.78,180.23,6671.0
2022-07-08 14:30:00,180.23,180.76,180.12,180.54,5865.0,180.23,180.76,180.12,180.54,5865.0
2022-07-08 14:40:00,180.54,180.74,180.4,180.53,5790.0,180.54,180.74,180.4,180.53,5790.0
2022-07-08 14:50:00,180.6,180.76,180.33,180.72,7098.0,180.6,180.76,180.33,180.72,7098.0
2022-07-08 15:00:00,180.74,180.76,179.87,179.88,11460.0,180.74,180.76,179.87,179.88,11460.0
2022-07-08 15:10:00,179.82,180.15,179.78,180.09,10424.0,179.82,180.15,179.78,180.09,10424.0
2022-07-08 15:20:00,180.06,180.1,179.57,179.58,15248.0,180.06,180.1,179.57,179.58,15248.0
2022-07-08 15:30:00,179.63,179.73,179.33,179.4,21605.0,179.63,179.73,179.33,179.4,21605.0
2022-07-08 15:40:00,179.42,179.85,179.34,179.43,37832.0,179.42,179.85,179.34,179.43,37832.0
2022-07-08 15:50:00,179.42,180.1,179.1,179.84,83428.0,179.42,180.1,179.1,179.84,83428.0
2022-07-11 09:30:00,177.84,179.45,175.75,175.75,20239.0,177.84,179.45,175.75,175.75,20239.0
2022-07-11 09:40:00,175.4,175.71,174.78,175.25,12139.0,175.4,175.71,174.78,175.25,12139.0
2022-07-11 09:50:00,175.25,175.26,174.33,174.5,10048.0,175.25,175.26,174.33,174.5,10048.0
2022-07-11 10:00:00,174.23,175.53,174.07,175.24,12762.0,174.23,175.53,174.07,175.24,12762.0
2022-07-11 10:10:00,175.32,175.97,174.87,175.4,11639.0,175.32,175.97,174.87,175.4,11639.0
2022-07-11 10:20:00,175.81,176.21,175.0,175.59,8544.0,175.81,176.21,175.0,175.59,8544.0
2022-07-11 10:30:00,175.69,177.03,175.51,176.93,33217.0,175.69,177.03,175.51,176.93,33217.0
2022-07-11 10:40:00,177.0,177.16,176.4,176.61,8642.0,177.0,177.16,176.4,176.61,8642.0
2022-07-11 10:50:00,176.58,176.84,176.3,176.48,7548.0,176.58,176.84,176.3,176.48,7548.0
2022-07-11 11:00:00,176.36,177.55,176.29,177.47,11085.0,176.36,177.55,176.29,177.47,11085.0
2022-07-11 11:10:00,177.42,177.74,177.19,177.19,5669.0,177.42,177.74,177.19,177.19,5669.0
2022-07-11 11:20:00,177.34,177.47,176.9,177.12,9258.0,177.34,177.47,176.9,177.12,9258.0
2022-07-11 11:30:00,177.18,177.29,176.21,176.6,8899.0,177.18,177.29,176.21,176.6,8899.0
2022-07-11 11:40:00,176.56,176.8,176.34,176.69,3905.0,176.56,176.8,176.34,176.69,3905.0
2022-07-11 11:50:00,176.69,176.93,176.58,176.68,4725.0,176.69,176.93,176.58,176.68,4725.0
2022-07-11 12:00:00,176.77,177.01,176.57,176.96,4424.0,176.77,177.01,176.57,176.96,4424.0
2022-07-11 12:10:00,176.91,177.42,176.91,177.3,5351.0,176.91,177.42,176.91,177.3,5351.0
2022-07-11 12:20:00,177.26,177.44,176.84,177.35,15503.0,177.26,177.44,176.84,177.35,15503.0
2022-07-11 12:30:00,177.32,177.67,177.11,177.66,7135.0,177.32,177.67,177.11,177.66,7135.0
2022-07-11 12:40:00,177.42,177.6,177.13,177.17,7791.0,177.42,177.6,177.13,177.17,7791.0
2022-07-11 12:50:00,177.11,177.6,177.04,177.6,8453.0,177.11,177.6,177.04,177.6,8453.0
2022-07-11 13:00:00,177.54,178.01,177.36,177.99,4909.0,177.54,178.01,177.36,177.99,4909.0
2022-07-11 13:10:00,178.01,178.39,177.91,178.02,10948.0,178.01,178.39,177.91,178.02,10948.0
2022-07-11 13:20:00,178.06,178.28,177.92,178.11,4460.0,178.06,178.28,177.92,178.11,4460.0
2022-07-11 13:30:00,178.1,178.55,178.1,178.5,7671.0,178.1,178.55,178.1,178.5,7671.0
2022-07-11 13:40:00,178.47,178.69,178.23,178.29,8366.0,178.47,178.69,178.23,178.29,8366.0
2022-07-11 13:50:00,178.27,178.41,178.15,178.26,5035.0,178.27,178.41,178.15,178.26,5035.0
2022-07-11 14:00:00,178.27,178.29,177.91,178.04,4210.0,178.27,178.29,177.91,178.04,4210.0
2022-07-11 14:10:00,177.98,178.21,177.81,178.18,7263.0,177.98,178.21,177.81,178.18,7263.0
2022-07-11 14:20:00,178.17,178.64,178.04,178.51,8182.0,178.17,178.64,178.04,178.51,8182.0
2022-07-11 14:30:00,178.46,178.46,177.8,177.8,4282.0,178.46,178.46,177.8,177.8,4282.0
2022-07-11 14:40:00,177.74,178.05,177.45,177.45,6086.0,177.74,178.05,177.45,177.45,6086.0
2022-07-11 14:50:00,177.39,177.48,177.05,177.06,6283.0,177.39,177.48,177.05,177.06,6283.0
2022-07-11 15:00:00,176.92,177.0,176.61,176.9,12221.0,176.92,177.0,176.61,176.9,12221.0
2022-07-11 15:10:00,176.93,176.98,176.65,176.76,16946.0,176.93,176.98,176.65,176.76,16946.0
2022-07-11 15:20:00,176.84,177.13,176.75,176.91,18466.0,176.84,177.13,176.75,176.91,18466.0
2022-07-11 15:30:00,177.03,177.1,176.57,176.58,9530.0,177.03,177.1,176.57,176.58,9530.0
2022-07-11 15:40:00,176.64,176.82,176.14,176.37,19162.0,176.64,176.82,176.14,176.37,19162.0
2022-07-11 15:50:00,176.22,176.72,175.86,176.72,55094.0,176.22,176.72,175.86,176.72,55094.0
2022-07-12 09:30:00,177.44,180.89,177.38,180.89,28327.0,177.44,180.89,177.38,180.89,28327.0
2022-07-12 09:40:00,181.28,181.36,177.1,177.1,22411.0,181.28,181.36,177.1,177.1,22411.0
2022-07-12 09:50:00,177.03,177.49,174.35,174.68,34016.0,177.03,177.49,174.35,174.68,34016.0
2022-07-12 10:00:00,174.47,174.47,173.12,173.43,25048.0,174.47,174.47,173.12,173.43,25048.0
2022-07-12 10:10:00,173.31,174.07,172.85,173.71,36161.0,173.31,174.07,172.85,173.71,36161.0
2022-07-12 10:20:00,173.97,174.09,172.88,173.78,11052.0,173.97,174.09,172.88,173.78,11052.0
2022-07-12 10:30:00,174.12,175.87,174.11,174.46,17381.0,174.12,175.87,174.11,174.46,17381.0
2022-07-12 10:40:00,174.25,174.61,173.09,173.62,26951.0,174.25,174.61,173.09,173.62,26951.0
2022-07-12 10:50:00,173.62,174.12,173.25,173.9,10917.0,173.62,174.12,173.25,173.9,10917.0
2022-07-12 11:00:00,173.83,174.43,173.48,174.43,11341.0,173.83,174.43,173.48,174.43,11341.0
2022-07-12 11:10:00,174.39,174.73,173.64,173.84,15748.0,174.39,174.73,173.64,173.84,15748.0
2022-07-12 11:20:00,173.86,174.12,173.55,174.01,11552.0,173.86,174.12,173.55,174.01,11552.0
2022-07-12 11:30:00,174.3,174.41,173.42,173.74,11159.0,174.3,174.41,173.42,173.74,11159.0
2022-07-12 11:40:00,173.76,173.88,172.95,173.43,12743.0,173.76,173.88,172.95,173.43,12743.0
2022-07-12 11:50:00,173.48,173.67,173.01,173.53,13291.0,173.48,173.67,173.01,173.53,13291.0
2022-07-12 12:00:00,173.78,174.31,173.58,173.62,10859.0,173.78,174.31,173.58,173.62,10859.0
2022-07-12 12:10:00,173.55,174.41,173.55,174.16,8245.0,173.55,174.41,173.55,174.16,8245.0
2022-07-12 12:20:00,174.23,174.48,174.12,174.32,7673.0,174.23,174.48,174.12,174.32,7673.0
2022-07-12 12:30:00,174.37,174.55,174.06,174.36,33615.0,174.37,174.55,174.06,174.36,33615.0
2022-07-12 12:40:00,174.36,174.51,174.15,174.19,14627.0,174.36,174.51,174.15,174.19,14627.0
2022-07-12 12:50:00,174.21,174.92,173.97,174.86,10405.0,174.21,174.92,173.97,174.86,10405.0
2022-07-12 13:00:00,174.99,175.28,173.98,174.18,6361.0,174.99,175.28,173.98,174.18,6361.0
2022-07-12 13:10:00,174.15,174.39,174.09,174.22,4272.0,174.15,174.39,174.09,174.22,4272.0
2022-07-12 13:20:00,174.22,174.22,173.93,173.95,5893.0,174.22,174.22,173.93,173.95,5893.0
2022-07-12 13:30:00,174.07,174.32,173.97,174.24,10145.0,174.07,174.32,173.97,174.24,10145.0
2022-07-12 13:40:00,174.24,174.61,174.18,174.57,11338.0,174.24,174.61,174.18,174.57,11338.0
2022-07-12 13:50:00,174.52,174.84,174.51,174.68,8737.0,174.52,174.84,174.51,174.68,8737.0
2022-07-12 14:00:00,174.67,174.7,174.14,174.21,10253.0,174.67,174.7,174.14,174.21,10253.0
2022-07-12 14:10:00,174.12,174.65,174.12,174.34,11677.0,174.12,174.65,174.12,174.34,11677.0
2022-07-12 14:20:00,174.3,174.33,174.11,174.23,15591.0,174.3,174.33,174.11,174.23,15591.0
2022-07-12 14:30:00,174.29,174.3,173.71,173.88,10382.0,174.29,174.3,173.71,173.88,10382.0
2022-07-12 14:40:00,173.92,174.24,173.76,174.24,8425.0,173.92,174.24,173.76,174.24,8425.0
2022-07-12 14:50:00,174.24,174.24,173.22,173.26,7280.0,174.24,174.24,173.22,173.26,7280.0
2022-07-12 15:00:00,173.2,173.24,172.33,172.38,15629.0,173.2,173.24,172.33,172.38,15629.0
2022-07-12 15:10:00,172.36,172.88,172.27,172.79,18749.0,172.36,172.88,172.27,172.79,18749.0
2022-07-12 15:20:00,172.75,172.81,172.24,172.37,17510.0,172.75,172.81,172.24,172.37,17510.0
2022-07-12 15:30:00,172.37,172.51,171.8,172.13,33176.0,172.37,172.51,171.8,172.13,33176.0
2022-07-12 15:40:00,172.12,172.25,171.82,171.99,40277.0,172.12,172.25,171.82,171.99,40277.0
2022-07-12 15:50:00,171.95,172.62,171.93,172.33,132517.0,171.95,172.62,171.93,172.33,132517.0
2022-07-13 09:30:00,167.25,169.11,166.95,168.01,66896.0,167.25,169.11,166.95,168.01,66896.0
2022-07-13 09:40:00,168.04,168.98,167.03,168.98,43120.0,168.04,168.98,167.03,168.98,43120.0
2022-07-13 09:50:00,168.83,169.17,167.26,168.24,23417.0,168.83,169.17,167.26,168.24,23417.0
2022-07-13 10:00:00,168.26,168.31,166.94,167.22,41193.0,168.26,168.31,166.94,167.22,41193.0
2022-07-13 10:10:00,167.15,168.76,167.07,167.24,9571.0,167.15,168.76,167.07,167.24,9571.0
2022-07-13 10:20:00,167.14,168.92,167.14,168.92,8146.0,167.14,168.92,167.14,168.92,8146.0
2022-07-13 10:30:00,169.06,169.9,168.63,169.42,8976.0,169.06,169.9,168.63,169.42,8976.0
2022-07-13 10:40:00,169.6,171.12,169.6,170.5,19643.0,169.6,171.12,169.6,170.5,19643.0
2022-07-13 10:50:00,170.52,171.08,170.46,170.67,10562.0,170.52,171.08,170.46,170.67,10562.0
2022-07-13 11:00:00,170.53,171.29,170.41,170.56,6685.0,170.53,171.29,170.41,170.56,6685.0
2022-07-13 11:10:00,170.64,171.22,170.54,170.63,7797.0,170.64,171.22,170.54,170.63,7797.0
2022-07-13 11:20:00,170.69,170.96,169.92,169.95,4279.0,170.69,170.96,169.92,169.95,4279.0
2022-07-13 11:30:00,169.98,170.16,169.46,169.46,8811.0,169.98,170.16,169.46,169.46,8811.0
2022-07-13 11:40:00,169.26,169.67,168.91,169.19,10337.0,169.26,169.67,168.91,169.19,10337.0
2022-07-13 11:50:00,169.49,170.02,169.48,169.97,29937.0,169.49,170.02,169.48,169.97,29937.0
2022-07-13 12:00:00,169.94,170.56,169.82,170.36,5495.0,169.94,170.56,169.82,170.36,5495.0
2022-07-13 12:10:00,170.31,170.31,169.61,169.63,4650.0,170.31,170.31,169.61,169.63,4650.0
2022-07-13 12:20:00,169.78,170.36,169.63,170.05,6878.0,169.78,170.36,169.63,170.05,6878.0
2022-07-13 12:30:00,170.22,170.29,170.0,170.27,4431.0,170.22,170.29,170.0,170.27,4431.0
2022-07-13 12:40:00,170.22,170.61,170.14,170.61,7280.0,170.22,170.61,170.14,170.61,7280.0
2022-07-13 12:50:00,170.59,171.03,170.51,170.97,3300.0,170.59,171.03,170.51,170.97,3300.0
2022-07-13 13:00:00,171.01,171.52,170.9,171.0,4861.0,171.01,171.52,170.9,171.0,4861.0
2022-07-13 13:10:00,171.0,171.13,170.55,171.03,17852.0,171.0,171.13,170.55,171.03,17852.0
2022-07-13 13:20:00,171.09,171.29,170.9,171.2,5262.0,171.09,171.29,170.9,171.2,5262.0
2022-07-13 13:30:00,171.22,171.29,170.85,171.06,8763.0,171.22,171.29,170.85,171.06,8763.0
2022-07-13 13:40:00,171.1,171.36,171.1,171.23,9351.0,171.1,171.36,171.1,171.23,9351.0
2022-07-13 13:50:00,171.19,171.32,170.91,171.32,2421.0,171.19,171.32,170.91,171.32,2421.0
2022-07-13 14:00:00,171.19,171.19,170.47,170.61,10078.0,171.19,171.19,170.47,170.61,10078.0
2022-07-13 14:10:00,170.68,170.92,170.53,170.91,5691.0,170.68,170.92,170.53,170.91,5691.0
2022-07-13 14:20:00,170.9,171.24,170.66,171.2,8988.0,170.9,171.24,170.66,171.2,8988.0
2022-07-13 14:30:00,171.26,171.4,171.08,171.39,3982.0,171.26,171.4,171.08,171.39,3982.0
2022-07-13 14:40:00,171.29,171.46,171.2,171.22,9747.0,171.29,171.46,171.2,171.22,9747.0
2022-07-13 14:50:00,171.27,171.68,170.85,171.68,5163.0,171.27,171.68,170.85,171.68,5163.0
2022-07-13 15:00:00,171.68,171.68,170.84,170.84,7032.0,171.68,171.68,170.84,170.84,7032.0
2022-07-13 15:10:00,170.96,171.65,170.96,171.65,5536.0,170.96,171.65,170.96,171.65,5536.0
2022-07-13 15:20:00,171.56,171.63,170.77,170.78,9935.0,171.56,171.63,170.77,170.78,9935.0
2022-07-13 15:30:00,170.84,170.84,170.26,170.57,10791.0,170.84,170.84,170.26,170.57,10791.0
2022-07-13 15:40:00,170.53,170.53,170.19,170.24,31637.0,170.53,170.53,170.19,170.24,31637.0
2022-07-13 15:50:00,170.31,171.03,170.12,170.96,115408.0,170.31,171.03,170.12,170.96,115408.0
2022-07-14 09:30:00,170.79,171.3,168.33,168.36,38597.0,170.79,171.3,168.33,168.36,38597.0
2022-07-14 09:40:00,167.84,168.94,167.21,168.87,13051.0,167.84,168.94,167.21,168.87,13051.0
2022-07-14 09:50:00,168.91,169.23,167.72,167.72,5252.0,168.91,169.23,167.72,167.72,5252.0
2022-07-14 10:00:00,167.56,167.64,167.23,167.34,28361.0,167.56,167.64,167.23,167.34,28361.0
2022-07-14 10:10:00,167.31,168.36,167.23,167.32,86664.0,167.31,168.36,167.23,167.32,86664.0
2022-07-14 10:20:00,167.36,168.16,167.29,167.79,31102.0,167.36,168.16,167.29,167.79,31102.0
2022-07-14 10:30:00,167.77,168.53,167.42,167.72,6477.0,167.77,168.53,167.42,167.72,6477.0
2022-07-14 10:40:00,167.75,168.23,167.43,167.62,12322.0,167.75,168.23,167.43,167.62,12322.0
2022-07-14 10:50:00,167.62,168.45,167.58,168.07,7004.0,167.62,168.45,167.58,168.07,7004.0
2022-07-14 11:00:00,168.13,168.67,167.97,168.66,14949.0,168.13,168.67,167.97,168.66,14949.0
2022-07-14 11:10:00,168.68,169.21,168.19,169.21,13241.0,168.68,169.21,168.19,169.21,13241.0
2022-07-14 11:20:00,169.16,169.77,169.07,169.62,9330.0,169.16,169.77,169.07,169.62,9330.0
2022-07-14 11:30:00,169.55,169.77,169.12,169.7,12896.0,169.55,169.77,169.12,169.7,12896.0
2022-07-14 11:40:00,169.95,170.94,169.94,170.31,14879.0,169.95,170.94,169.94,170.31,14879.0
2022-07-14 11:50:00,170.3,170.56,170.08,170.36,10573.0,170.3,170.56,170.08,170.36,10573.0
2022-07-14 12:00:00,170.59,170.77,170.2,170.39,5530.0,170.59,170.77,170.2,170.39,5530.0
2022-07-14 12:10:00,170.47,170.77,170.17,170.77,13685.0,170.47,170.77,170.17,170.77,13685.0
2022-07-14 12:20:00,170.68,170.85,170.1,170.15,7913.0,170.68,170.85,170.1,170.15,7913.0
2022-07-14 12:30:00,170.13,170.44,170.07,170.1,7045.0,170.13,170.44,170.07,170.1,7045.0
2022-07-14 12:40:00,170.1,170.18,169.86,169.9,19483.0,170.1,170.18,169.86,169.9,19483.0
2022-07-14 12:50:00,169.9,170.3,169.81,170.22,6935.0,169.9,170.3,169.81,170.22,6935.0
2022-07-14 13:00:00,170.2,170.33,169.79,170.24,8409.0,170.2,170.33,169.79,170.24,8409.0
2022-07-14 13:10:00,170.17,170.55,169.96,170.14,14223.0,170.17,170.55,169.96,170.14,14223.0
2022-07-14 13:20:00,170.31,170.39,170.04,170.22,12464.0,170.31,170.39,170.04,170.22,12464.0
2022-07-14 13:30:00,170.12,170.19,169.8,170.07,25526.0,170.12,170.19,169.8,170.07,25526.0
2022-07-14 13:40:00,170.12,170.31,169.96,170.31,22454.0,170.12,170.31,169.96,170.31,22454.0
2022-07-14 13:50:00,170.43,170.44,170.01,170.14,6976.0,170.43,170.44,170.01,170.14,6976.0
2022-07-14 14:00:00,170.02,170.21,169.98,170.03,7386.0,170.02,170.21,169.98,170.03,7386.0
2022-07-14 14:10:00,170.03,170.81,169.87,170.81,20887.0,170.03,170.81,169.87,170.81,20887.0
2022-07-14 14:20:00,170.86,171.18,170.73,171.15,14525.0,170.86,171.18,170.73,171.15,14525.0
2022-07-14 14:30:00,171.15,171.7,170.93,171.7,7980.0,171.15,171.7,170.93,171.7,7980.0
2022-07-14 14:40:00,171.76,171.77,171.2,171.3,10047.0,171.76,171.77,171.2,171.3,10047.0
2022-07-14 14:50:00,171.26,171.44,170.95,171.39,6042.0,171.26,171.44,170.95,171.39,6042.0
2022-07-14 15:00:00,171.35,171.64,171.28,171.44,15352.0,171.35,171.64,171.28,171.44,15352.0
2022-07-14 15:10:00,171.45,171.53,171.16,171.39,14325.0,171.45,171.53,171.16,171.39,14325.0
2022-07-14 15:20:00,171.36,171.76,171.35,171.73,7118.0,171.36,171.76,171.35,171.73,7118.0
2022-07-14 15:30:00,171.72,171.9,171.15,171.19,15216.0,171.72,171.9,171.15,171.19,15216.0
2022-07-14 15:40:00,171.1,171.3,170.54,170.65,17591.0,171.1,171.3,170.54,170.65,17591.0
2022-07-14 15:50:00,170.78,170.97,170.28,170.96,110395.0,170.78,170.97,170.28,170.96,110395.0
2022-07-15 09:30:00,174.36,177.11,174.25,176.13,83049.0,174.36,177.11,174.25,176.13,83049.0
2022-07-15 09:40:00,176.19,176.32,173.86,173.86,35260.0,176.19,176.32,173.86,173.86,35260.0
2022-07-15 09:50:00,173.79,174.02,172.6,173.98,11444.0,173.79,174.02,172.6,173.98,11444.0
2022-07-15 10:00:00,174.18,175.51,173.4,173.71,23138.0,174.18,175.51,173.4,173.71,23138.0
2022-07-15 10:10:00,173.81,174.81,173.6,174.75,12927.0,173.81,174.81,173.6,174.75,12927.0
2022-07-15 10:20:00,174.11,175.12,173.34,174.9,19136.0,174.11,175.12,173.34,174.9,19136.0
2022-07-15 10:30:00,174.69,174.76,174.15,174.43,9244.0,174.69,174.76,174.15,174.43,9244.0
2022-07-15 10:40:00,174.43,174.43,173.57,173.73,6485.0,174.43,174.43,173.57,173.73,6485.0
2022-07-15 10:50:00,173.77,174.39,173.7,174.39,7410.0,173.77,174.39,173.7,174.39,7410.0
2022-07-15 11:00:00,174.25,174.8,174.16,174.8,10703.0,174.25,174.8,174.16,174.8,10703.0
2022-07-15 11:10:00,174.92,175.51,174.82,175.16,11724.0,174.92,175.51,174.82,175.16,11724.0
2022-07-15 11:20:00,175.13,175.98,175.12,175.5,23272.0,175.13,175.98,175.12,175.5,23272.0
2022-07-15 11:30:00,175.57,176.48,175.33,176.48,21756.0,175.57,176.48,175.33,176.48,21756.0
2022-07-15 11:40:00,176.48,176.73,176.27,176.62,16593.0,176.48,176.73,176.27,176.62,16593.0
2022-07-15 11:50:00,176.53,176.88,176.3,176.74,27984.0,176.53,176.88,176.3,176.74,27984.0
2022-07-15 12:00:00,176.72,176.97,176.31,176.47,27264.0,176.72,176.97,176.31,176.47,27264.0
2022-07-15 12:10:00,176.48,176.64,176.3,176.61,21761.0,176.48,176.64,176.3,176.61,21761.0
2022-07-15 12:20:00,176.64,177.11,176.63,176.92,24309.0,176.64,177.11,176.63,176.92,24309.0
2022-07-15 12:30:00,176.91,176.94,176.2,176.2,15271.0,176.91,176.94,176.2,176.2,15271.0
2022-07-15 12:40:00,176.13,176.13,175.69,176.04,4961.0,176.13,176.13,175.69,176.04,4961.0
2022-07-15 12:50:00,175.98,176.11,175.57,175.57,6029.0,175.98,176.11,175.57,175.57,6029.0
2022-07-15 13:00:00,175.55,175.57,175.33,175.33,8401.0,175.55,175.57,175.33,175.33,8401.0
2022-07-15 13:10:00,175.33,175.94,175.24,175.94,17953.0,175.33,175.94,175.24,175.94,17953.0
2022-07-15 13:20:00,176.02,176.06,175.67,175.73,10663.0,176.02,176.06,175.67,175.73,10663.0
2022-07-15 13:30:00,175.93,175.95,175.77,175.88,3662.0,175.93,175.95,175.77,175.88,3662.0
2022-07-15 13:40:00,175.94,176.05,175.76,176.0,5556.0,175.94,176.05,175.76,176.0,5556.0
2022-07-15 13:50:00,175.81,175.95,175.79,175.93,4043.0,175.81,175.95,175.79,175.93,4043.0
2022-07-15 14:00:00,175.91,176.02,175.58,175.8,8611.0,175.91,176.02,175.58,175.8,8611.0
2022-07-15 14:10:00,175.8,176.08,175.77,175.8,7589.0,175.8,176.08,175.77,175.8,7589.0
2022-07-15 14:20:00,175.7,175.9,175.65,175.9,7037.0,175.7,175.9,175.65,175.9,7037.0
2022-07-15 14:30:00,175.91,176.03,175.88,175.99,6434.0,175.91,176.03,175.88,175.99,6434.0
2022-07-15 14:40:00,176.0,176.73,175.98,176.73,11249.0,176.0,176.73,175.98,176.73,11249.0
2022-07-15 14:50:00,176.74,176.75,176.4,176.48,6350.0,176.74,176.75,176.4,176.48,6350.0
2022-07-15 15:00:00,176.4,176.47,176.29,176.37,4838.0,176.4,176.47,176.29,176.37,4838.0
2022-07-15 15:10:00,176.28,176.28,175.86,175.92,10154.0,176.28,176.28,175.86,175.92,10154.0
2022-07-15 15:20:00,175.93,176.36,175.69,175.75,13833.0,175.93,176.36,175.69,175.75,13833.0
2022-07-15 15:30:00,175.73,175.87,175.57,175.84,40175.0,175.73,175.87,175.57,175.84,40175.0
2022-07-15 15:40:00,175.8,175.98,175.63,175.66,29124.0,175.8,175.98,175.63,175.66,29124.0
2022-07-15 15:50:00,175.66,176.39,175.49,176.29,117593.0,175.66,176.39,175.49,176.29,117593.0
2022-07-18 09:30:00,178.38,179.14,177.39,177.39,28193.0,178.38,179.14,177.39,177.39,28193.0
2022-07-18 09:40:00,177.34,178.34,177.21,178.04,24183.0,177.34,178.34,177.21,178.04,24183.0
2022-07-18 09:50:00,178.09,179.33,178.09,178.69,11356.0,178.09,179.33,178.09,178.69,11356.0
2022-07-18 10:00:00,178.71,178.73,177.84,178.04,34252.0,178.71,178.73,177.84,178.04,34252.0
2022-07-18 10:10:00,177.93,177.93,177.14,177.25,60962.0,177.93,177.93,177.14,177.25,60962.0
2022-07-18 10:20:00,177.52,177.86,177.33,177.74,22170.0,177.52,177.86,177.33,177.74,22170.0
2022-07-18 10:30:00,177.77,178.03,177.46,177.61,14709.0,177.77,178.03,177.46,177.61,14709.0
2022-07-18 10:40:00,177.7,178.0,177.15,177.5,26600.0,177.7,178.0,177.15,177.5,26600.0
2022-07-18 10:50:00,177.5,178.43,177.27,178.3,14664.0,177.5,178.43,177.27,178.3,14664.0
2022-07-18 11:00:00,178.32,178.56,177.99,177.99,12840.0,178.32,178.56,177.99,177.99,12840.0
2022-07-18 11:10:00,178.03,178.22,177.84,178.05,34484.0,178.03,178.22,177.84,178.05,34484.0
2022-07-18 11:20:00,178.05,178.3,178.0,178.18,3250.0,178.05,178.3,178.0,178.18,3250.0
2022-07-18 11:30:00,178.25,178.83,178.04,178.83,160220.0,178.25,178.83,178.04,178.83,160220.0
2022-07-18 11:40:00,179.14,179.25,178.8,179.18,6258.0,179.14,179.25,178.8,179.18,6258.0
2022-07-18 11:50:00,179.09,179.42,179.06,179.32,5770.0,179.09,179.42,179.06,179.32,5770.0
2022-07-18 12:00:00,179.34,179.43,179.07,179.3,11876.0,179.34,179.43,179.07,179.3,11876.0
2022-07-18 12:10:00,179.34,179.44,179.24,179.24,6132.0,179.34,179.44,179.24,179.24,6132.0
2022-07-18 12:20:00,179.4,179.5,179.23,179.24,8032.0,179.4,179.5,179.23,179.24,8032.0
2022-07-18 12:30:00,179.24,179.28,178.83,179.16,8528.0,179.24,179.28,178.83,179.16,8528.0
2022-07-18 12:40:00,179.14,179.39,179.14,179.17,2587.0,179.14,179.39,179.14,179.17,2587.0
2022-07-18 12:50:00,179.19,179.19,178.76,178.85,14869.0,179.19,179.19,178.76,178.85,14869.0
2022-07-18 13:00:00,178.98,179.16,178.87,179.0,2942.0,178.98,179.16,178.87,179.0,2942.0
2022-07-18 13:10:00,178.89,179.12,178.73,178.77,9431.0,178.89,179.12,178.73,178.77,9431.0
2022-07-18 13:20:00,178.74,179.03,178.42,178.94,16556.0,178.74,179.03,178.42,178.94,16556.0
2022-07-18 13:30:00,178.94,178.94,178.24,178.43,26750.0,178.94,178.94,178.24,178.43,26750.0
2022-07-18 13:40:00,178.48,178.66,178.12,178.15,19809.0,178.48,178.66,178.12,178.15,19809.0
2022-07-18 13:50:00,178.12,178.42,177.49,177.65,34486.0,178.12,178.42,177.49,177.65,34486.0
2022-07-18 14:00:00,177.61,177.77,177.4,177.46,12772.0,177.61,177.77,177.4,177.46,12772.0
2022-07-18 14:10:00,177.51,179.01,177.37,178.44,68031.0,177.51,179.01,177.37,178.44,68031.0
2022-07-18 14:20:00,178.43,178.89,177.51,177.68,34153.0,178.43,178.89,177.51,177.68,34153.0
2022-07-18 14:30:00,177.61,178.1,177.51,177.77,12526.0,177.61,178.1,177.51,177.77,12526.0
2022-07-18 14:40:00,177.78,177.78,176.95,177.14,23191.0,177.78,177.78,176.95,177.14,23191.0
2022-07-18 14:50:00,177.07,177.09,176.28,176.37,27003.0,177.07,177.09,176.28,176.37,27003.0
2022-07-18 15:00:00,176.33,176.61,176.15,176.53,11437.0,176.33,176.61,176.15,176.53,11437.0
2022-07-18 15:10:00,176.44,177.4,176.23,176.84,62869.0,176.44,177.4,176.23,176.84,62869.0
2022-07-18 15:20:00,176.95,177.41,176.66,176.67,23344.0,176.95,177.41,176.66,176.67,23344.0
2022-07-18 15:30:00,176.56,177.1,176.15,176.15,69196.0,176.56,177.1,176.15,176.15,69196.0
2022-07-18 15:40:00,176.27,176.79,175.61,176.49,126762.0,176.27,176.79,175.61,176.49,126762.0
2022-07-18 15:50:00,176.39,177.7,176.33,177.22,266919.0,176.39,177.7,176.33,177.22,266919.0
2022-07-19 09:30:00,180.85,181.42,180.2,180.47,26756.0,180.85,181.42,180.2,180.47,26756.0
2022-07-19 09:40:00,180.55,181.0,179.4,179.78,7955.0,180.55,181.0,179.4,179.78,7955.0
2022-07-19 09:50:00,179.91,180.8,179.63,180.7,7411.0,179.91,180.8,179.63,180.7,7411.0
2022-07-19 10:00:00,180.56,180.56,179.15,179.34,7056.0,180.56,180.56,179.15,179.34,7056.0
2022-07-19 10:10:00,179.32,180.03,178.95,179.77,11061.0,179.32,180.03,178.95,179.77,11061.0
2022-07-19 10:20:00,179.54,180.72,179.54,180.72,9420.0,179.54,180.72,179.54,180.72,9420.0
2022-07-19 10:30:00,180.81,180.98,180.47,180.87,6819.0,180.81,180.98,180.47,180.87,6819.0
2022-07-19 10:40:00,180.86,181.6,180.81,181.6,11833.0,180.86,181.6,180.81,181.6,11833.0
2022-07-19 10:50:00,181.67,182.26,181.67,182.16,10879.0,181.67,182.26,181.67,182.16,10879.0
2022-07-19 11:00:00,182.04,182.42,181.9,182.41,9417.0,182.04,182.42,181.9,182.41,9417.0
2022-07-19 11:10:00,182.48,182.72,182.07,182.12,6573.0,182.48,182.72,182.07,182.12,6573.0
2022-07-19 11:20:00,182.12,182.4,181.97,182.33,7190.0,182.12,182.4,181.97,182.33,7190.0
2022-07-19 11:30:00,182.21,183.1,182.2,182.96,13087.0,182.21,183.1,182.2,182.96,13087.0
2022-07-19 11:40:00,182.95,183.33,182.74,183.01,7160.0,182.95,183.33,182.74,183.01,7160.0
2022-07-19 11:50:00,182.85,183.0,182.72,182.99,4895.0,182.85,183.0,182.72,182.99,4895.0
2022-07-19 12:00:00,182.97,182.97,182.41,182.72,5630.0,182.97,182.97,182.41,182.72,5630.0
2022-07-19 12:10:00,182.7,182.91,182.42,182.65,6450.0,182.7,182.91,182.42,182.65,6450.0
2022-07-19 12:20:00,182.68,183.01,182.65,182.86,4869.0,182.68,183.01,182.65,182.86,4869.0
2022-07-19 12:30:00,182.77,183.09,182.76,182.76,4987.0,182.77,183.09,182.76,182.76,4987.0
2022-07-19 12:40:00,182.72,182.97,182.72,182.9,4834.0,182.72,182.97,182.72,182.9,4834.0
2022-07-19 12:50:00,182.88,183.09,182.67,183.09,2300.0,182.88,183.09,182.67,183.09,2300.0
2022-07-19 13:00:00,183.05,183.1,182.61,182.61,5212.0,183.05,183.1,182.61,182.61,5212.0
2022-07-19 13:10:00,182.69,182.87,182.53,182.72,4191.0,182.69,182.87,182.53,182.72,4191.0
2022-07-19 13:20:00,182.68,182.9,182.41,182.81,8838.0,182.68,182.9,182.41,182.81,8838.0
2022-07-19 13:30:00,182.81,183.28,182.64,183.28,5625.0,182.81,183.28,182.64,183.28,5625.0
2022-07-19 13:40:00,183.36,183.74,183.31,183.71,6456.0,183.36,183.74,183.31,183.71,6456.0
2022-07-19 13:50:00,183.72,183.98,183.67,183.97,3541.0,183.72,183.98,183.67,183.97,3541.0
2022-07-19 14:00:00,183.98,184.49,183.95,184.44,5735.0,183.98,184.49,183.95,184.44,5735.0
2022-07-19 14:10:00,184.5,184.5,184.24,184.42,6139.0,184.5,184.5,184.24,184.42,6139.0
2022-07-19 14:20:00,184.46,184.47,183.92,183.99,8614.0,184.46,184.47,183.92,183.99,8614.0
2022-07-19 14:30:00,184.06,184.46,184.05,184.28,11997.0,184.06,184.46,184.05,184.28,11997.0
2022-07-19 14:40:00,184.28,184.51,184.1,184.34,8210.0,184.28,184.51,184.1,184.34,8210.0
2022-07-19 14:50:00,184.38,184.87,184.37,184.77,19024.0,184.38,184.87,184.37,184.77,19024.0
2022-07-19 15:00:00,184.74,184.86,184.35,184.63,28387.0,184.74,184.86,184.35,184.63,28387.0
2022-07-19 15:10:00,184.62,184.81,184.52,184.59,8929.0,184.62,184.81,184.52,184.59,8929.0
2022-07-19 15:20:00,184.71,184.71,184.34,184.34,7766.0,184.71,184.71,184.34,184.34,7766.0
2022-07-19 15:30:00,184.39,184.66,184.18,184.55,23923.0,184.39,184.66,184.18,184.55,23923.0
2022-07-19 15:40:00,184.55,184.92,184.43,184.78,14512.0,184.55,184.92,184.43,184.78,14512.0
2022-07-19 15:50:00,184.87,185.06,184.23,184.87,155549.0,184.87,185.06,184.23,184.87,155549.0
2022-07-20 09:30:00,186.31,187.76,185.53,187.68,26704.0,186.31,187.76,185.53,187.68,26704.0
2022-07-20 09:40:00,187.69,189.18,187.69,189.11,11619.0,187.69,189.18,187.69,189.11,11619.0
2022-07-20 09:50:00,189.13,189.13,187.89,188.12,8257.0,189.13,189.13,187.89,188.12,8257.0
2022-07-20 10:00:00,188.12,188.89,187.91,188.74,9912.0,188.12,188.89,187.91,188.74,9912.0
2022-07-20 10:10:00,189.09,189.54,188.94,189.45,5650.0,189.09,189.54,188.94,189.45,5650.0
2022-07-20 10:20:00,189.48,190.71,189.35,190.71,15733.0,189.48,190.71,189.35,190.71,15733.0
2022-07-20 10:30:00,190.69,191.22,190.38,190.82,18876.0,190.69,191.22,190.38,190.82,18876.0
2022-07-20 10:40:00,190.8,191.22,190.45,191.06,11994.0,190.8,191.22,190.45,191.06,11994.0
2022-07-20 10:50:00,191.14,192.22,191.12,192.19,21870.0,191.14,192.22,191.12,192.19,21870.0
2022-07-20 11:00:00,192.18,192.47,191.66,192.06,33253.0,192.18,192.47,191.66,192.06,33253.0
2022-07-20 11:10:00,192.21,192.59,192.02,192.42,18793.0,192.21,192.59,192.02,192.42,18793.0
2022-07-20 11:20:00,192.51,192.55,192.01,192.45,8809.0,192.51,192.55,192.01,192.45,8809.0
2022-07-20 11:30:00,192.45,192.9,192.32,192.49,6015.0,192.45,192.9,192.32,192.49,6015.0
2022-07-20 11:40:00,192.48,192.75,192.27,192.69,11789.0,192.48,192.75,192.27,192.69,11789.0
2022-07-20 11:50:00,192.61,193.58,192.58,193.55,15725.0,192.61,193.58,192.58,193.55,15725.0
2022-07-20 12:00:00,193.56,194.17,193.56,193.95,11008.0,193.56,194.17,193.56,193.95,11008.0
2022-07-20 12:10:00,194.18,194.34,193.78,194.34,11886.0,194.18,194.34,193.78,194.34,11886.0
2022-07-20 12:20:00,194.36,194.42,193.94,193.97,8892.0,194.36,194.42,193.94,193.97,8892.0
2022-07-20 12:30:00,193.88,194.06,193.72,193.9,7540.0,193.88,194.06,193.72,193.9,7540.0
2022-07-20 12:40:00,193.8,193.87,192.14,192.76,36158.0,193.8,193.87,192.14,192.76,36158.0
2022-07-20 12:50:00,192.78,193.79,192.41,193.75,10257.0,192.78,193.79,192.41,193.75,10257.0
2022-07-20 13:00:00,193.79,193.97,192.69,192.93,31832.0,193.79,193.97,192.69,192.93,31832.0
2022-07-20 13:10:00,192.84,192.84,191.98,192.52,25707.0,192.84,192.84,191.98,192.52,25707.0
2022-07-20 13:20:00,192.67,193.46,192.54,193.38,14068.0,192.67,193.46,192.54,193.38,14068.0
2022-07-20 13:30:00,193.38,193.98,193.26,193.91,8665.0,193.38,193.98,193.26,193.91,8665.0
2022-07-20 13:40:00,194.04,194.11,193.64,193.64,10233.0,194.04,194.11,193.64,193.64,10233.0
2022-07-20 13:50:00,193.64,193.81,192.86,193.06,9789.0,193.64,193.81,192.86,193.06,9789.0
2022-07-20 14:00:00,193.14,193.59,193.14,193.59,10615.0,193.14,193.59,193.14,193.59,10615.0
2022-07-20 14:10:00,193.76,193.88,193.22,193.83,8935.0,193.76,193.88,193.22,193.83,8935.0
2022-07-20 14:20:00,193.94,194.57,193.73,194.54,8354.0,193.94,194.57,193.73,194.54,8354.0
2022-07-20 14:30:00,194.52,195.24,194.5,195.24,12380.0,194.52,195.24,194.5,195.24,12380.0
2022-07-20 14:40:00,195.19,195.65,195.11,195.53,10475.0,195.19,195.65,195.11,195.53,10475.0
2022-07-20 14:50:00,195.5,195.55,194.71,195.09,14104.0,195.5,195.55,194.71,195.09,14104.0
2022-07-20 15:00:00,195.11,196.17,195.01,195.86,15199.0,195.11,196.17,195.01,195.86,15199.0
2022-07-20 15:10:00,195.85,196.47,195.85,196.42,14186.0,195.85,196.47,195.85,196.42,14186.0
2022-07-20 15:20:00,196.49,196.84,196.31,196.84,14790.0,196.49,196.84,196.31,196.84,14790.0
2022-07-20 15:30:00,196.84,196.99,196.13,196.59,37864.0,196.84,196.99,196.13,196.59,37864.0
2022-07-20 15:40:00,196.55,196.79,196.29,196.59,66061.0,196.55,196.79,196.29,196.59,66061.0
2022-07-20 15:50:00,196.59,197.07,196.31,196.48,216658.0,196.59,197.07,196.31,196.48,216658.0
2022-07-21 09:30:00,195.96,197.73,195.32,197.7,39641.0,195.96,197.73,195.32,197.7,39641.0
2022-07-21 09:40:00,197.81,198.49,197.11,198.33,24163.0,197.81,198.49,197.11,198.33,24163.0
2022-07-21 09:50:00,198.23,198.65,197.67,197.88,13362.0,198.23,198.65,197.67,197.88,13362.0
2022-07-21 10:00:00,197.89,198.82,196.62,197.32,10237.0,197.89,198.82,196.62,197.32,10237.0
2022-07-21 10:10:00,197.16,197.81,196.26,197.28,9756.0,197.16,197.81,196.26,197.28,9756.0
2022-07-21 10:20:00,197.31,197.35,195.91,195.99,36394.0,197.31,197.35,195.91,195.99,36394.0
2022-07-21 10:30:00,195.99,196.98,195.73,196.86,21612.0,195.99,196.98,195.73,196.86,21612.0
2022-07-21 10:40:00,196.87,197.33,196.4,196.89,13711.0,196.87,197.33,196.4,196.89,13711.0
2022-07-21 10:50:00,197.11,197.98,196.72,197.79,7223.0,197.11,197.98,196.72,197.79,7223.0
2022-07-21 11:00:00,197.76,198.04,197.46,197.74,13893.0,197.76,198.04,197.46,197.74,13893.0
2022-07-21 11:10:00,197.74,198.02,197.06,197.86,22590.0,197.74,198.02,197.06,197.86,22590.0
2022-07-21 11:20:00,197.68,198.04,197.35,197.94,50878.0,197.68,198.04,197.35,197.94,50878.0
2022-07-21 11:30:00,198.13,198.57,197.74,198.34,14140.0,198.13,198.57,197.74,198.34,14140.0
2022-07-21 11:40:00,198.42,198.74,198.34,198.34,16506.0,198.42,198.74,198.34,198.34,16506.0
2022-07-21 11:50:00,198.44,198.65,198.35,198.57,10683.0,198.44,198.65,198.35,198.57,10683.0
2022-07-21 12:00:00,198.48,199.64,198.45,199.64,6070.0,198.48,199.64,198.45,199.64,6070.0
2022-07-21 12:10:00,199.59,199.79,199.35,199.4,10257.0,199.59,199.79,199.35,199.4,10257.0
2022-07-21 12:20:00,199.39,199.69,199.14,199.66,4893.0,199.39,199.69,199.14,199.66,4893.0
2022-07-21 12:30:00,199.66,199.85,199.18,199.5,7737.0,199.66,199.85,199.18,199.5,7737.0
2022-07-21 12:40:00,199.59,199.59,199.11,199.23,5212.0,199.59,199.59,199.11,199.23,5212.0
2022-07-21 12:50:00,199.13,199.25,198.64,198.73,12884.0,199.13,199.25,198.64,198.73,12884.0
2022-07-21 13:00:00,198.74,198.74,198.35,198.4,6623.0,198.74,198.74,198.35,198.4,6623.0
2022-07-21 13:10:00,198.36,198.71,197.97,198.61,10262.0,198.36,198.71,197.97,198.61,10262.0
2022-07-21 13:20:00,198.78,198.81,198.0,198.52,5069.0,198.78,198.81,198.0,198.52,5069.0
2022-07-21 13:30:00,198.49,198.6,197.8,198.59,6869.0,198.49,198.6,197.8,198.59,6869.0
2022-07-21 13:40:00,198.5,198.67,198.33,198.33,3926.0,198.5,198.67,198.33,198.33,3926.0
2022-07-21 13:50:00,198.32,198.58,197.91,198.58,3302.0,198.32,198.58,197.91,198.58,3302.0
2022-07-21 14:00:00,198.61,198.9,198.61,198.85,6869.0,198.61,198.9,198.61,198.85,6869.0
2022-07-21 14:10:00,198.89,199.14,198.81,199.14,6456.0,198.89,199.14,198.81,199.14,6456.0
2022-07-21 14:20:00,199.07,199.3,198.96,199.06,3528.0,199.07,199.3,198.96,199.06,3528.0
2022-07-21 14:30:00,198.95,198.95,198.44,198.81,6207.0,198.95,198.95,198.44,198.81,6207.0
2022-07-21 14:40:00,198.75,198.81,198.26,198.54,5414.0,198.75,198.81,198.26,198.54,5414.0
2022-07-21 14:50:00,198.6,198.74,198.41,198.41,4217.0,198.6,198.74,198.41,198.41,4217.0
2022-07-21 15:00:00,198.37,199.06,198.27,199.06,7407.0,198.37,199.06,198.27,199.06,7407.0
2022-07-21 15:10:00,199.13,199.14,198.72,198.89,7184.0,199.13,199.14,198.72,198.89,7184.0
2022-07-21 15:20:00,198.93,198.98,198.74,198.79,8105.0,198.93,198.98,198.74,198.79,8105.0
2022-07-21 15:30:00,198.88,199.04,198.55,198.57,11296.0,198.88,199.04,198.55,198.57,11296.0
2022-07-21 15:40:00,198.53,199.05,198.53,198.91,14635.0,198.53,199.05,198.53,198.91,14635.0
2022-07-21 15:50:00,198.91,199.22,198.88,199.16,101836.0,198.91,199.22,198.88,199.16,101836.0
2022-07-22 09:30:00,199.4,200.33,198.0,200.33,43886.0,199.4,200.33,198.0,200.33,43886.0
2022-07-22 09:40:00,200.16,202.86,200.05,202.63,23687.0,200.16,202.86,200.05,202.63,23687.0
2022-07-22 09:50:00,202.73,203.55,200.76,201.08,44630.0,202.73,203.55,200.76,201.08,44630.0
2022-07-22 10:00:00,201.09,201.25,198.8,199.69,64156.0,201.09,201.25,198.8,199.69,64156.0
2022-07-22 10:10:00,199.75,200.09,198.7,198.71,20492.0,199.75,200.09,198.7,198.71,20492.0
2022-07-22 10:20:00,198.47,198.47,196.83,197.59,25918.0,198.47,198.47,196.83,197.59,25918.0
2022-07-22 10:30:00,197.63,197.92,197.09,197.41,9934.0,197.63,197.92,197.09,197.41,9934.0
2022-07-22 10:40:00,197.39,198.03,197.15,197.75,16234.0,197.39,198.03,197.15,197.75,16234.0
2022-07-22 10:50:00,197.73,198.09,197.34,197.42,8917.0,197.73,198.09,197.34,197.42,8917.0
2022-07-22 11:00:00,197.43,197.5,196.25,196.3,5187.0,197.43,197.5,196.25,196.3,5187.0
2022-07-22 11:10:00,196.32,196.69,196.26,196.59,5892.0,196.32,196.69,196.26,196.59,5892.0
2022-07-22 11:20:00,196.52,196.52,195.7,195.7,7058.0,196.52,196.52,195.7,195.7,7058.0
2022-07-22 11:30:00,195.61,195.61,194.94,195.15,10054.0,195.61,195.61,194.94,195.15,10054.0
2022-07-22 11:40:00,195.2,195.5,194.96,195.31,7738.0,195.2,195.5,194.96,195.31,7738.0
2022-07-22 11:50:00,195.36,195.51,195.13,195.51,4059.0,195.36,195.51,195.13,195.51,4059.0
2022-07-22 12:00:00,195.54,195.68,195.15,195.15,5107.0,195.54,195.68,195.15,195.15,5107.0
2022-07-22 12:10:00,195.11,195.3,194.9,195.0,34176.0,195.11,195.3,194.9,195.0,34176.0
2022-07-22 12:20:00,194.96,195.18,194.56,195.11,15765.0,194.96,195.18,194.56,195.11,15765.0
2022-07-22 12:30:00,195.24,195.97,195.24,195.61,6487.0,195.24,195.97,195.24,195.61,6487.0
2022-07-22 12:40:00,195.49,195.71,195.17,195.58,6106.0,195.49,195.71,195.17,195.58,6106.0
2022-07-22 12:50:00,195.6,195.7,195.34,195.42,5018.0,195.6,195.7,195.34,195.42,5018.0
2022-07-22 13:00:00,195.4,195.4,194.9,195.12,6143.0,195.4,195.4,194.9,195.12,6143.0
2022-07-22 13:10:00,195.1,195.18,194.95,195.0,12748.0,195.1,195.18,194.95,195.0,12748.0
2022-07-22 13:20:00,195.02,195.16,194.95,195.05,9825.0,195.02,195.16,194.95,195.05,9825.0
2022-07-22 13:30:00,195.04,195.19,194.48,195.16,28669.0,195.04,195.19,194.48,195.16,28669.0
2022-07-22 13:40:00,195.16,195.26,194.82,194.99,14247.0,195.16,195.26,194.82,194.99,14247.0
2022-07-22 13:50:00,194.92,195.4,194.74,195.34,34669.0,194.92,195.4,194.74,195.34,34669.0
2022-07-22 14:00:00,195.34,195.5,194.83,194.89,22233.0,195.34,195.5,194.83,194.89,22233.0
2022-07-22 14:10:00,194.89,195.19,194.79,195.17,29651.0,194.89,195.19,194.79,195.17,29651.0
2022-07-22 14:20:00,195.14,195.14,194.8,195.07,24608.0,195.14,195.14,194.8,195.07,24608.0
2022-07-22 14:30:00,195.08,195.15,194.74,195.09,41952.0,195.08,195.15,194.74,195.09,41952.0
2022-07-22 14:40:00,195.04,195.11,194.87,194.99,19905.0,195.04,195.11,194.87,194.99,19905.0
2022-07-22 14:50:00,194.97,195.97,194.91,195.87,17664.0,194.97,195.97,194.91,195.87,17664.0
2022-07-22 15:00:00,195.78,195.78,195.0,195.17,10584.0,195.78,195.78,195.0,195.17,10584.0
2022-07-22 15:10:00,195.18,195.96,195.01,195.96,18218.0,195.18,195.96,195.01,195.96,18218.0
2022-07-22 15:20:00,195.92,196.03,195.55,195.74,10848.0,195.92,196.03,195.55,195.74,10848.0
2022-07-22 15:30:00,195.81,195.86,195.42,195.45,16312.0,195.81,195.86,195.42,195.45,16312.0
2022-07-22 15:40:00,195.4,195.61,195.14,195.36,23555.0,195.4,195.61,195.14,195.36,23555.0
2022-07-22 15:50:00,195.41,196.13,195.18,196.0,74167.0,195.41,196.13,195.18,196.0,74167.0
2022-07-25 09:30:00,194.98,195.39,192.54,193.28,126863.0,194.98,195.39,192.54,193.28,126863.0
2022-07-25 09:40:00,193.68,196.06,193.59,195.05,14122.0,193.68,196.06,193.59,195.05,14122.0
2022-07-25 09:50:00,195.0,195.89,194.83,194.9,28209.0,195.0,195.89,194.83,194.9,28209.0
2022-07-25 10:00:00,194.95,195.58,194.72,195.2,36583.0,194.95,195.58,194.72,195.2,36583.0
2022-07-25 10:10:00,194.92,195.65,193.58,194.33,12863.0,194.92,195.65,193.58,194.33,12863.0
2022-07-25 10:20:00,194.33,194.67,193.52,194.31,54204.0,194.33,194.67,193.52,194.31,54204.0
2022-07-25 10:30:00,194.12,194.76,193.95,194.59,17937.0,194.12,194.76,193.95,194.59,17937.0
2022-07-25 10:40:00,194.48,195.26,194.32,194.61,8520.0,194.48,195.26,194.32,194.61,8520.0
2022-07-25 10:50:00,194.73,195.36,194.7,195.14,11570.0,194.73,195.36,194.7,195.14,11570.0
2022-07-25 11:00:00,194.71,195.21,194.64,195.0,8808.0,194.71,195.21,194.64,195.0,8808.0
2022-07-25 11:10:00,194.99,195.0,193.88,194.24,19520.0,194.99,195.0,193.88,194.24,19520.0
2022-07-25 11:20:00,194.34,194.51,193.96,194.45,5539.0,194.34,194.51,193.96,194.45,5539.0
2022-07-25 11:30:00,194.57,194.86,194.48,194.63,7443.0,194.57,194.86,194.48,194.63,7443.0
2022-07-25 11:40:00,194.64,195.05,194.4,194.94,5481.0,194.64,195.05,194.4,194.94,5481.0
2022-07-25 11:50:00,194.82,194.93,194.54,194.93,2709.0,194.82,194.93,194.54,194.93,2709.0
2022-07-25 12:00:00,194.87,194.94,194.41,194.42,4182.0,194.87,194.94,194.41,194.42,4182.0
2022-07-25 12:10:00,194.34,194.4,193.62,193.9,5120.0,194.34,194.4,193.62,193.9,5120.0
2022-07-25 12:20:00,193.84,193.9,193.58,193.9,5265.0,193.84,193.9,193.58,193.9,5265.0
2022-07-25 12:30:00,193.86,194.46,193.85,194.34,1741.0,193.86,194.46,193.85,194.34,1741.0
2022-07-25 12:40:00,194.3,195.07,194.3,194.92,4300.0,194.3,195.07,194.3,194.92,4300.0
2022-07-25 12:50:00,194.85,194.85,194.41,194.52,19760.0,194.85,194.85,194.41,194.52,19760.0
2022-07-25 13:00:00,194.4,194.57,194.05,194.34,3400.0,194.4,194.57,194.05,194.34,3400.0
2022-07-25 13:10:00,194.53,194.54,194.13,194.48,14595.0,194.53,194.54,194.13,194.48,14595.0
2022-07-25 13:20:00,194.47,194.66,194.23,194.61,20476.0,194.47,194.66,194.23,194.61,20476.0
2022-07-25 13:30:00,194.6,194.72,194.07,194.07,30319.0,194.6,194.72,194.07,194.07,30319.0
2022-07-25 13:40:00,194.1,194.53,194.1,194.46,66562.0,194.1,194.53,194.1,194.46,66562.0
2022-07-25 13:50:00,194.45,194.45,193.7,193.7,69346.0,194.45,194.45,193.7,193.7,69346.0
2022-07-25 14:00:00,193.74,193.88,193.61,193.79,17917.0,193.74,193.88,193.61,193.79,17917.0
2022-07-25 14:10:00,193.96,194.22,193.83,193.96,7874.0,193.96,194.22,193.83,193.96,7874.0
2022-07-25 14:20:00,193.93,194.28,193.92,194.24,11710.0,193.93,194.28,193.92,194.24,11710.0
2022-07-25 14:30:00,194.16,194.46,194.16,194.25,6339.0,194.16,194.46,194.16,194.25,6339.0
2022-07-25 14:40:00,194.25,194.39,193.97,194.12,5346.0,194.25,194.39,193.97,194.12,5346.0
2022-07-25 14:50:00,194.15,194.16,193.91,193.99,11335.0,194.15,194.16,193.91,193.99,11335.0
2022-07-25 15:00:00,193.95,194.21,193.83,193.94,53490.0,193.95,194.21,193.83,193.94,53490.0
2022-07-25 15:10:00,193.94,194.22,193.8,194.13,48378.0,193.94,194.22,193.8,194.13,48378.0
2022-07-25 15:20:00,194.13,194.52,194.12,194.16,53539.0,194.13,194.52,194.12,194.16,53539.0
2022-07-25 15:30:00,194.16,194.53,193.78,194.53,62603.0,194.16,194.53,193.78,194.53,62603.0
2022-07-25 15:40:00,194.4,194.94,194.38,194.94,10745.0,194.4,194.94,194.38,194.94,10745.0
2022-07-25 15:50:00,195.0,195.92,194.88,195.72,40460.0,195.0,195.92,194.88,195.72,40460.0
2022-07-26 09:30:00,196.34,196.92,194.77,195.28,50969.0,196.34,196.92,194.77,195.28,50969.0
2022-07-26 09:40:00,195.36,195.87,194.71,194.81,34182.0,195.36,195.87,194.71,194.81,34182.0
2022-07-26 09:50:00,194.82,196.13,194.78,195.58,6286.0,194.82,196.13,194.78,195.58,6286.0
2022-07-26 10:00:00,195.58,195.73,194.82,194.94,31311.0,195.58,195.73,194.82,194.94,31311.0
2022-07-26 10:10:00,194.97,195.17,193.68,193.68,38963.0,194.97,195.17,193.68,193.68,38963.0
2022-07-26 10:20:00,193.78,194.07,193.2,193.59,49661.0,193.78,194.07,193.2,193.59,49661.0
2022-07-26 10:30:00,193.59,193.92,193.3,193.67,19932.0,193.59,193.92,193.3,193.67,19932.0
2022-07-26 10:40:00,193.67,194.12,193.5,194.03,14103.0,193.67,194.12,193.5,194.03,14103.0
2022-07-26 10:50:00,194.11,195.0,194.02,195.0,21329.0,194.11,195.0,194.02,195.0,21329.0
2022-07-26 11:00:00,195.05,195.19,194.56,195.04,17847.0,195.05,195.19,194.56,195.04,17847.0
2022-07-26 11:10:00,195.11,195.48,194.99,195.45,8371.0,195.11,195.48,194.99,195.45,8371.0
2022-07-26 11:20:00,195.4,195.44,194.63,194.89,19907.0,195.4,195.44,194.63,194.89,19907.0
2022-07-26 11:30:00,194.9,195.09,194.13,194.31,76911.0,194.9,195.09,194.13,194.31,76911.0
2022-07-26 11:40:00,194.19,194.8,193.29,193.34,64644.0,194.19,194.8,193.29,193.34,64644.0
2022-07-26 11:50:00,193.24,193.32,192.55,192.84,8734.0,193.24,193.32,192.55,192.84,8734.0
2022-07-26 12:00:00,192.84,193.24,192.73,192.83,6943.0,192.84,193.24,192.73,192.83,6943.0
2022-07-26 12:10:00,192.83,193.3,192.74,193.3,4815.0,192.83,193.3,192.74,193.3,4815.0
2022-07-26 12:20:00,193.28,193.57,193.03,193.53,15477.0,193.28,193.57,193.03,193.53,15477.0
2022-07-26 12:30:00,193.6,193.78,193.31,193.35,31465.0,193.6,193.78,193.31,193.35,31465.0
2022-07-26 12:40:00,193.32,193.44,192.17,192.89,41559.0,193.32,193.44,192.17,192.89,41559.0
2022-07-26 12:50:00,192.87,193.59,192.76,193.32,12986.0,192.87,193.59,192.76,193.32,12986.0
2022-07-26 13:00:00,193.29,193.56,193.2,193.48,3727.0,193.29,193.56,193.2,193.48,3727.0
2022-07-26 13:10:00,193.52,193.59,193.08,193.45,8141.0,193.52,193.59,193.08,193.45,8141.0
2022-07-26 13:20:00,193.5,193.95,193.47,193.95,5497.0,193.5,193.95,193.47,193.95,5497.0
2022-07-26 13:30:00,193.98,194.01,193.41,193.43,10863.0,193.98,194.01,193.41,193.43,10863.0
2022-07-26 13:40:00,193.4,193.5,193.26,193.49,12048.0,193.4,193.5,193.26,193.49,12048.0
2022-07-26 13:50:00,193.49,193.65,193.31,193.42,5837.0,193.49,193.65,193.31,193.42,5837.0
2022-07-26 14:00:00,193.48,194.2,193.42,193.52,16834.0,193.48,194.2,193.42,193.52,16834.0
2022-07-26 14:10:00,193.56,193.73,192.83,192.83,8068.0,193.56,193.73,192.83,192.83,8068.0
2022-07-26 14:20:00,192.81,192.97,192.55,192.62,13328.0,192.81,192.97,192.55,192.62,13328.0
2022-07-26 14:30:00,192.59,192.86,192.59,192.62,8764.0,192.59,192.86,192.59,192.62,8764.0
2022-07-26 14:40:00,192.64,192.8,192.6,192.62,8288.0,192.64,192.8,192.6,192.62,8288.0
2022-07-26 14:50:00,192.64,193.12,192.63,193.01,14989.0,192.64,193.12,192.63,193.01,14989.0
2022-07-26 15:00:00,192.94,193.22,192.51,192.67,7581.0,192.94,193.22,192.51,192.67,7581.0
2022-07-26 15:10:00,192.58,193.22,192.58,193.0,10012.0,192.58,193.22,192.58,193.0,10012.0
2022-07-26 15:20:00,193.04,193.29,192.81,192.98,11155.0,193.04,193.29,192.81,192.98,11155.0
2022-07-26 15:30:00,193.04,193.3,192.78,193.25,19310.0,193.04,193.3,192.78,193.25,19310.0
2022-07-26 15:40:00,193.31,193.47,192.54,192.8,18806.0,193.31,193.47,192.54,192.8,18806.0
2022-07-26 15:50:00,192.88,193.75,192.7,193.06,55248.0,192.88,193.75,192.7,193.06,55248.0
2022-07-27 09:30:00,196.58,197.54,194.88,195.18,24711.0,196.58,197.54,194.88,195.18,24711.0
2022-07-27 09:40:00,195.33,196.68,195.07,196.61,30029.0,195.33,196.68,195.07,196.61,30029.0
2022-07-27 09:50:00,196.61,196.61,195.98,196.19,10812.0,196.61,196.61,195.98,196.19,10812.0
2022-07-27 10:00:00,196.17,196.64,195.91,196.01,12334.0,196.17,196.64,195.91,196.01,12334.0
2022-07-27 10:10:00,196.14,197.34,196.06,197.15,15318.0,196.14,197.34,196.06,197.15,15318.0
2022-07-27 10:20:00,197.53,197.68,196.73,197.41,35108.0,197.53,197.68,196.73,197.41,35108.0
2022-07-27 10:30:00,197.33,198.01,197.06,198.01,11036.0,197.33,198.01,197.06,198.01,11036.0
2022-07-27 10:40:00,198.06,198.39,197.46,198.34,14899.0,198.06,198.39,197.46,198.34,14899.0
2022-07-27 10:50:00,198.35,198.48,198.23,198.48,5612.0,198.35,198.48,198.23,198.48,5612.0
2022-07-27 11:00:00,198.55,198.79,198.46,198.52,12844.0,198.55,198.79,198.46,198.52,12844.0
2022-07-27 11:10:00,198.57,198.81,198.43,198.63,8752.0,198.57,198.81,198.43,198.63,8752.0
2022-07-27 11:20:00,198.65,198.71,198.33,198.6,11931.0,198.65,198.71,198.33,198.6,11931.0
2022-07-27 11:30:00,198.68,198.86,198.37,198.37,9199.0,198.68,198.86,198.37,198.37,9199.0
2022-07-27 11:40:00,198.41,198.84,198.41,198.67,18276.0,198.41,198.84,198.41,198.67,18276.0
2022-07-27 11:50:00,198.71,198.82,198.46,198.46,7401.0,198.71,198.82,198.46,198.46,7401.0
2022-07-27 12:00:00,198.48,198.81,198.31,198.75,7350.0,198.48,198.81,198.31,198.75,7350.0
2022-07-27 12:10:00,198.75,199.5,198.64,199.5,11731.0,198.75,199.5,198.64,199.5,11731.0
2022-07-27 12:20:00,199.47,199.88,199.41,199.78,9970.0,199.47,199.88,199.41,199.78,9970.0
2022-07-27 12:30:00,199.74,199.82,199.22,199.22,6956.0,199.74,199.82,199.22,199.22,6956.0
2022-07-27 12:40:00,199.26,199.37,198.69,198.91,8454.0,199.26,199.37,198.69,198.91,8454.0
2022-07-27 12:50:00,198.94,199.19,198.94,199.03,8314.0,198.94,199.19,198.94,199.03,8314.0
2022-07-27 13:00:00,199.04,199.2,198.93,199.2,9952.0,199.04,199.2,198.93,199.2,9952.0
2022-07-27 13:10:00,199.2,199.87,199.2,199.65,9281.0,199.2,199.87,199.2,199.65,9281.0
2022-07-27 13:20:00,199.63,199.77,199.2,199.31,14422.0,199.63,199.77,199.2,199.31,14422.0
2022-07-27 13:30:00,199.2,199.45,199.02,199.27,8815.0,199.2,199.45,199.02,199.27,8815.0
2022-07-27 13:40:00,199.29,199.38,199.0,199.19,10450.0,199.29,199.38,199.0,199.19,10450.0
2022-07-27 13:50:00,199.15,199.3,198.71,198.96,7326.0,199.15,199.3,198.71,198.96,7326.0
2022-07-27 14:00:00,198.87,199.69,198.5,198.6,19246.0,198.87,199.69,198.5,198.6,19246.0
2022-07-27 14:10:00,198.66,199.27,198.56,199.13,7903.0,198.66,199.27,198.56,199.13,7903.0
2022-07-27 14:20:00,199.27,199.62,198.93,199.38,13499.0,199.27,199.62,198.93,199.38,13499.0
2022-07-27 14:30:00,199.28,200.96,198.91,200.64,27678.0,199.28,200.96,198.91,200.64,27678.0
2022-07-27 14:40:00,201.12,202.71,201.12,202.67,17950.0,201.12,202.71,201.12,202.67,17950.0
2022-07-27 14:50:00,202.78,203.45,202.19,203.06,31616.0,202.78,203.45,202.19,203.06,31616.0
2022-07-27 15:00:00,203.09,203.95,202.71,203.48,26423.0,203.09,203.95,202.71,203.48,26423.0
2022-07-27 15:10:00,203.65,203.83,203.16,203.39,30018.0,203.65,203.83,203.16,203.39,30018.0
2022-07-27 15:20:00,203.42,204.49,203.18,204.47,18837.0,203.42,204.49,203.18,204.47,18837.0
2022-07-27 15:30:00,204.67,204.67,203.91,204.28,28289.0,204.67,204.67,203.91,204.28,28289.0
2022-07-27 15:40:00,204.31,204.43,203.86,203.87,31686.0,204.31,204.43,203.86,203.87,31686.0
2022-07-27 15:50:00,203.9,204.07,203.26,203.42,120717.0,203.9,204.07,203.26,203.42,120717.0
2022-07-28 09:30:00,203.68,206.81,203.21,206.28,69327.0,203.68,206.81,203.21,206.28,69327.0
2022-07-28 09:40:00,206.28,206.52,204.64,205.73,46522.0,206.28,206.52,204.64,205.73,46522.0
2022-07-28 09:50:00,205.86,206.28,205.0,206.01,36890.0,205.86,206.28,205.0,206.01,36890.0
2022-07-28 10:00:00,206.38,207.26,204.76,204.76,30902.0,206.38,207.26,204.76,204.76,30902.0
2022-07-28 10:10:00,204.89,207.18,204.86,206.73,43686.0,204.89,207.18,204.86,206.73,43686.0
2022-07-28 10:20:00,206.99,206.99,204.89,205.58,17722.0,206.99,206.99,204.89,205.58,17722.0
2022-07-28 10:30:00,205.74,206.31,205.2,206.22,18418.0,205.74,206.31,205.2,206.22,18418.0
2022-07-28 10:40:00,206.25,206.79,205.54,206.78,43560.0,206.25,206.79,205.54,206.78,43560.0
2022-07-28 10:50:00,206.81,207.14,206.4,207.0,28750.0,206.81,207.14,206.4,207.0,28750.0
2022-07-28 11:00:00,207.1,209.47,207.1,209.3,27721.0,207.1,209.47,207.1,209.3,27721.0
2022-07-28 11:10:00,209.32,209.47,208.89,209.27,26316.0,209.32,209.47,208.89,209.27,26316.0
2022-07-28 11:20:00,209.12,210.39,208.99,210.34,26538.0,209.12,210.39,208.99,210.34,26538.0
2022-07-28 11:30:00,210.45,210.5,209.72,209.8,20530.0,210.45,210.5,209.72,209.8,20530.0
2022-07-28 11:40:00,209.74,209.92,209.23,209.57,9674.0,209.74,209.92,209.23,209.57,9674.0
2022-07-28 11:50:00,209.58,210.0,209.4,209.43,15276.0,209.58,210.0,209.4,209.43,15276.0
2022-07-28 12:00:00,209.36,209.61,208.95,209.0,8058.0,209.36,209.61,208.95,209.0,8058.0
2022-07-28 12:10:00,209.05,209.24,208.77,208.79,7501.0,209.05,209.24,208.77,208.79,7501.0
2022-07-28 12:20:00,208.79,209.51,208.79,209.43,10086.0,208.79,209.51,208.79,209.43,10086.0
2022-07-28 12:30:00,209.51,209.82,209.41,209.76,7944.0,209.51,209.82,209.41,209.76,7944.0
2022-07-28 12:40:00,209.73,209.74,209.15,209.15,6396.0,209.73,209.74,209.15,209.15,6396.0
2022-07-28 12:50:00,209.24,209.38,208.99,208.99,6179.0,209.24,209.38,208.99,208.99,6179.0
2022-07-28 13:00:00,208.95,209.05,208.49,208.73,12410.0,208.95,209.05,208.49,208.73,12410.0
2022-07-28 13:10:00,208.76,209.69,208.65,209.69,13126.0,208.76,209.69,208.65,209.69,13126.0
2022-07-28 13:20:00,209.68,210.16,209.68,210.08,12794.0,209.68,210.16,209.68,210.08,12794.0
2022-07-28 13:30:00,210.06,211.07,210.05,210.92,13031.0,210.06,211.07,210.05,210.92,13031.0
2022-07-28 13:40:00,211.08,211.17,210.83,210.83,16831.0,211.08,211.17,210.83,210.83,16831.0
2022-07-28 13:50:00,210.78,210.81,210.39,210.8,6683.0,210.78,210.81,210.39,210.8,6683.0
2022-07-28 14:00:00,210.69,211.03,210.31,210.62,19397.0,210.69,211.03,210.31,210.62,19397.0
2022-07-28 14:10:00,210.57,211.16,210.56,211.06,13153.0,210.57,211.16,210.56,211.06,13153.0
2022-07-28 14:20:00,210.92,211.18,210.77,211.18,10905.0,210.92,211.18,210.77,211.18,10905.0
2022-07-28 14:30:00,211.21,211.38,211.08,211.3,10393.0,211.21,211.38,211.08,211.3,10393.0
2022-07-28 14:40:00,211.3,211.71,211.28,211.43,14768.0,211.3,211.71,211.28,211.43,14768.0
2022-07-28 14:50:00,211.42,211.42,211.02,211.28,16759.0,211.42,211.42,211.02,211.28,16759.0
2022-07-28 15:00:00,211.41,211.83,211.07,211.45,19580.0,211.41,211.83,211.07,211.45,19580.0
2022-07-28 15:10:00,211.36,211.59,211.12,211.48,18495.0,211.36,211.59,211.12,211.48,18495.0
2022-07-28 15:20:00,211.49,212.27,211.49,212.15,23343.0,211.49,212.27,211.49,212.15,23343.0
2022-07-28 15:30:00,212.14,212.19,211.83,212.16,76873.0,212.14,212.19,211.83,212.16,76873.0
2022-07-28 15:40:00,212.16,212.62,211.96,212.15,57128.0,212.16,212.62,211.96,212.15,57128.0
2022-07-28 15:50:00,212.13,212.53,212.02,212.22,118277.0,212.13,212.53,212.02,212.22,118277.0
2022-07-29 09:30:00,211.89,213.0,211.21,211.45,22359.0,211.89,213.0,211.21,211.45,22359.0
2022-07-29 09:40:00,211.81,213.83,211.63,212.12,10158.0,211.81,213.83,211.63,212.12,10158.0
2022-07-29 09:50:00,212.09,213.45,211.51,213.45,27082.0,212.09,213.45,211.51,213.45,27082.0
2022-07-29 10:00:00,213.31,215.94,213.13,214.71,41328.0,213.31,215.94,213.13,214.71,41328.0
2022-07-29 10:10:00,214.68,215.52,214.56,214.84,17386.0,214.68,215.52,214.56,214.84,17386.0
2022-07-29 10:20:00,214.57,216.91,214.32,216.78,44883.0,214.57,216.91,214.32,216.78,44883.0
2022-07-29 10:30:00,216.81,216.97,216.07,216.07,38007.0,216.81,216.97,216.07,216.07,38007.0
2022-07-29 10:40:00,215.79,216.34,215.1,215.61,16293.0,215.79,216.34,215.1,215.61,16293.0
2022-07-29 10:50:00,215.6,215.78,214.47,214.58,17214.0,215.6,215.78,214.47,214.58,17214.0
2022-07-29 11:00:00,214.74,214.77,214.09,214.49,18903.0,214.74,214.77,214.09,214.49,18903.0
2022-07-29 11:10:00,214.48,214.56,213.75,214.32,32277.0,214.48,214.56,213.75,214.32,32277.0
2022-07-29 11:20:00,214.36,214.36,212.46,212.72,26330.0,214.36,214.36,212.46,212.72,26330.0
2022-07-29 11:30:00,212.7,213.26,212.64,212.82,10890.0,212.7,213.26,212.64,212.82,10890.0
2022-07-29 11:40:00,212.92,213.74,212.88,213.26,7740.0,212.92,213.74,212.88,213.26,7740.0
2022-07-29 11:50:00,212.98,213.28,212.91,213.2,7538.0,212.98,213.28,212.91,213.2,7538.0
2022-07-29 12:00:00,213.25,213.78,213.25,213.37,9267.0,213.25,213.78,213.25,213.37,9267.0
2022-07-29 12:10:00,213.48,214.03,213.48,213.68,8593.0,213.48,214.03,213.48,213.68,8593.0
2022-07-29 12:20:00,213.8,213.89,213.57,213.7,5966.0,213.8,213.89,213.57,213.7,5966.0
2022-07-29 12:30:00,213.74,213.95,213.4,213.75,8627.0,213.74,213.95,213.4,213.75,8627.0
2022-07-29 12:40:00,213.67,213.84,213.2,213.78,10711.0,213.67,213.84,213.2,213.78,10711.0
2022-07-29 12:50:00,213.87,214.29,213.86,214.06,4729.0,213.87,214.29,213.86,214.06,4729.0
2022-07-29 13:00:00,213.99,214.31,213.96,214.26,6773.0,213.99,214.31,213.96,214.26,6773.0
2022-07-29 13:10:00,214.26,214.93,214.22,214.76,11709.0,214.26,214.93,214.22,214.76,11709.0
2022-07-29 13:20:00,214.79,215.02,214.47,214.47,6431.0,214.79,215.02,214.47,214.47,6431.0
2022-07-29 13:30:00,214.45,214.81,214.33,214.52,5681.0,214.45,214.81,214.33,214.52,5681.0
2022-07-29 13:40:00,214.46,214.76,214.39,214.58,6442.0,214.46,214.76,214.39,214.58,6442.0
2022-07-29 13:50:00,214.6,214.92,214.53,214.74,8045.0,214.6,214.92,214.53,214.74,8045.0
2022-07-29 14:00:00,214.82,215.27,214.64,215.21,6190.0,214.82,215.27,214.64,215.21,6190.0
2022-07-29 14:10:00,215.25,215.47,215.17,215.46,8333.0,215.25,215.47,215.17,215.46,8333.0
2022-07-29 14:20:00,215.39,215.89,215.33,215.86,8046.0,215.39,215.89,215.33,215.86,8046.0
2022-07-29 14:30:00,215.92,215.98,215.68,215.68,6791.0,215.92,215.98,215.68,215.68,6791.0
2022-07-29 14:40:00,215.59,215.69,215.32,215.44,7937.0,215.59,215.69,215.32,215.44,7937.0
2022-07-29 14:50:00,215.43,215.77,215.36,215.49,6469.0,215.43,215.77,215.36,215.49,6469.0
2022-07-29 15:00:00,215.46,215.83,215.38,215.38,11905.0,215.46,215.83,215.38,215.38,11905.0
2022-07-29 15:10:00,215.41,215.86,215.32,215.76,12320.0,215.41,215.86,215.32,215.76,12320.0
2022-07-29 15:20:00,215.79,216.46,215.79,216.46,11775.0,215.79,216.46,215.79,216.46,11775.0
2022-07-29 15:30:00,216.56,217.15,216.39,216.75,31684.0,216.56,217.15,216.39,216.75,31684.0
2022-07-29 15:40:00,216.77,217.16,216.39,217.13,45385.0,216.77,217.16,216.39,217.13,45385.0
2022-07-29 15:50:00,217.14,217.65,216.29,216.38,128237.0,217.14,217.65,216.29,216.38,128237.0
2022-08-01 09:30:00,212.19,214.48,211.88,213.89,52626.0,212.19,214.48,211.88,213.89,52626.0
2022-08-01 09:40:00,213.61,214.25,213.35,213.75,13097.0,213.61,214.25,213.35,213.75,13097.0
2022-08-01 09:50:00,213.94,215.98,213.7,214.81,27690.0,213.94,215.98,213.7,214.81,27690.0
2022-08-01 10:00:00,214.34,215.69,214.09,215.69,13497.0,214.34,215.69,214.09,215.69,13497.0
2022-08-01 10:10:00,215.76,216.3,214.9,214.9,6461.0,215.76,216.3,214.9,214.9,6461.0
2022-08-01 10:20:00,214.56,214.81,214.0,214.46,15015.0,214.56,214.81,214.0,214.46,15015.0
2022-08-01 10:30:00,214.64,216.43,214.64,216.37,13846.0,214.64,216.43,214.64,216.37,13846.0
2022-08-01 10:40:00,216.43,217.68,216.3,217.43,15123.0,216.43,217.68,216.3,217.43,15123.0
2022-08-01 10:50:00,217.62,217.84,217.32,217.32,12465.0,217.62,217.84,217.32,217.32,12465.0
2022-08-01 11:00:00,217.38,217.42,216.31,216.47,20508.0,217.38,217.42,216.31,216.47,20508.0
2022-08-01 11:10:00,216.41,216.88,215.73,215.9,59724.0,216.41,216.88,215.73,215.9,59724.0
2022-08-01 11:20:00,215.94,217.99,215.88,217.63,27489.0,215.94,217.99,215.88,217.63,27489.0
2022-08-01 11:30:00,217.12,217.45,216.73,217.45,21696.0,217.12,217.45,216.73,217.45,21696.0
2022-08-01 11:40:00,217.49,218.08,217.42,218.08,4985.0,217.49,218.08,217.42,218.08,4985.0
2022-08-01 11:50:00,218.02,218.21,217.65,217.98,5085.0,218.02,218.21,217.65,217.98,5085.0
2022-08-01 12:00:00,218.06,218.06,217.58,217.64,7369.0,218.06,218.06,217.58,217.64,7369.0
2022-08-01 12:10:00,217.67,217.79,216.9,217.37,12764.0,217.67,217.79,216.9,217.37,12764.0
2022-08-01 12:20:00,217.39,217.86,217.14,217.48,16242.0,217.39,217.86,217.14,217.48,16242.0
2022-08-01 12:30:00,217.36,217.43,216.82,216.82,17219.0,217.36,217.43,216.82,216.82,17219.0
2022-08-01 12:40:00,216.89,217.34,216.74,217.19,18264.0,216.89,217.34,216.74,217.19,18264.0
2022-08-01 12:50:00,217.1,217.24,216.88,217.07,9767.0,217.1,217.24,216.88,217.07,9767.0
2022-08-01 13:00:00,217.1,217.13,216.42,216.87,16589.0,217.1,217.13,216.42,216.87,16589.0
2022-08-01 13:10:00,216.87,216.96,216.26,216.39,11491.0,216.87,216.96,216.26,216.39,11491.0
2022-08-01 13:20:00,216.15,216.54,216.14,216.28,14124.0,216.15,216.54,216.14,216.28,14124.0
2022-08-01 13:30:00,216.35,216.57,216.11,216.55,36622.0,216.35,216.57,216.11,216.55,36622.0
2022-08-01 13:40:00,216.6,216.65,215.96,216.64,22420.0,216.6,216.65,215.96,216.64,22420.0
2022-08-01 13:50:00,216.73,216.88,216.51,216.8,17878.0,216.73,216.88,216.51,216.8,17878.0
2022-08-01 14:00:00,216.83,216.92,216.33,216.64,16172.0,216.83,216.92,216.33,216.64,16172.0
2022-08-01 14:10:00,216.53,217.23,216.43,217.02,15669.0,216.53,217.23,216.43,217.02,15669.0
2022-08-01 14:20:00,217.0,217.59,216.84,217.13,5714.0,217.0,217.59,216.84,217.13,5714.0
2022-08-01 14:30:00,217.14,217.59,217.08,217.18,8676.0,217.14,217.59,217.08,217.18,8676.0
2022-08-01 14:40:00,217.36,217.41,216.7,216.94,22783.0,217.36,217.41,216.7,216.94,22783.0
2022-08-01 14:50:00,216.92,217.73,216.74,217.55,8836.0,216.92,217.73,216.74,217.55,8836.0
2022-08-01 15:00:00,217.55,217.55,217.01,217.53,3579.0,217.55,217.55,217.01,217.53,3579.0
2022-08-01 15:10:00,217.41,217.41,216.98,217.07,9557.0,217.41,217.41,216.98,217.07,9557.0
2022-08-01 15:20:00,217.08,217.08,216.52,216.56,6062.0,217.08,217.08,216.52,216.56,6062.0
2022-08-01 15:30:00,216.54,217.28,216.4,217.28,18399.0,216.54,217.28,216.4,217.28,18399.0
2022-08-01 15:40:00,217.23,217.74,217.17,217.62,33076.0,217.23,217.74,217.17,217.62,33076.0
2022-08-01 15:50:00,217.68,218.34,217.56,218.15,116637.0,217.68,218.34,217.56,218.15,116637.0
2022-08-02 09:30:00,214.36,215.09,213.29,215.09,60929.0,214.36,215.09,213.29,215.09,60929.0
2022-08-02 09:40:00,215.0,215.49,214.02,214.6,22305.0,215.0,215.49,214.02,214.6,22305.0
2022-08-02 09:50:00,214.73,215.05,213.48,214.6,33593.0,214.73,215.05,213.48,214.6,33593.0
2022-08-02 10:00:00,214.59,215.22,214.09,214.61,34599.0,214.59,215.22,214.09,214.61,34599.0
2022-08-02 10:10:00,214.33,215.02,213.76,214.38,27836.0,214.33,215.02,213.76,214.38,27836.0
2022-08-02 10:20:00,214.47,214.63,213.43,214.12,48221.0,214.47,214.63,213.43,214.12,48221.0
2022-08-02 10:30:00,214.22,214.5,213.43,213.8,21496.0,214.22,214.5,213.43,213.8,21496.0
2022-08-02 10:40:00,213.84,214.33,213.42,214.19,21175.0,213.84,214.33,213.42,214.19,21175.0
2022-08-02 10:50:00,213.99,215.34,213.99,214.55,71686.0,213.99,215.34,213.99,214.55,71686.0
2022-08-02 11:00:00,214.57,214.68,213.74,213.84,11578.0,214.57,214.68,213.74,213.84,11578.0
2022-08-02 11:10:00,213.89,214.11,213.63,213.69,16836.0,213.89,214.11,213.63,213.69,16836.0
2022-08-02 11:20:00,213.66,214.33,213.38,214.21,13863.0,213.66,214.33,213.38,214.21,13863.0
2022-08-02 11:30:00,214.17,214.41,213.31,214.28,40781.0,214.17,214.41,213.31,214.28,40781.0
2022-08-02 11:40:00,214.26,214.42,214.06,214.31,20266.0,214.26,214.42,214.06,214.31,20266.0
2022-08-02 11:50:00,214.28,214.58,214.11,214.49,19676.0,214.28,214.58,214.11,214.49,19676.0
2022-08-02 12:00:00,214.51,215.45,214.47,214.84,12341.0,214.51,215.45,214.47,214.84,12341.0
2022-08-02 12:10:00,214.85,215.66,214.85,215.59,22249.0,214.85,215.66,214.85,215.59,22249.0
2022-08-02 12:20:00,215.63,215.79,215.35,215.56,39139.0,215.63,215.79,215.35,215.56,39139.0
2022-08-02 12:30:00,215.56,216.75,215.45,216.67,18770.0,215.56,216.75,215.45,216.67,18770.0
2022-08-02 12:40:00,216.67,216.9,216.36,216.6,22554.0,216.67,216.9,216.36,216.6,22554.0
2022-08-02 12:50:00,216.56,217.35,216.51,216.98,18196.0,216.56,217.35,216.51,216.98,18196.0
2022-08-02 13:00:00,216.96,217.28,216.64,217.1,18157.0,216.96,217.28,216.64,217.1,18157.0
2022-08-02 13:10:00,217.06,217.24,217.0,217.15,27735.0,217.06,217.24,217.0,217.15,27735.0
2022-08-02 13:20:00,217.28,217.37,216.32,216.34,105583.0,217.28,217.37,216.32,216.34,105583.0
2022-08-02 13:30:00,216.33,216.33,214.99,215.29,13601.0,216.33,216.33,214.99,215.29,13601.0
2022-08-02 13:40:00,215.33,215.33,214.76,214.98,27177.0,215.33,215.33,214.76,214.98,27177.0
2022-08-02 13:50:00,214.96,215.74,214.82,215.73,29861.0,214.96,215.74,214.82,215.73,29861.0
2022-08-02 14:00:00,215.69,216.9,215.54,216.78,37164.0,215.69,216.9,215.54,216.78,37164.0
2022-08-02 14:10:00,216.79,216.85,216.24,216.41,19182.0,216.79,216.85,216.24,216.41,19182.0
2022-08-02 14:20:00,216.41,216.77,216.39,216.63,17772.0,216.41,216.77,216.39,216.63,17772.0
2022-08-02 14:30:00,216.58,217.26,216.55,217.14,12514.0,216.58,217.26,216.55,217.14,12514.0
2022-08-02 14:40:00,217.19,217.66,216.92,217.66,13691.0,217.19,217.66,216.92,217.66,13691.0
2022-08-02 14:50:00,217.65,217.79,217.09,217.56,16489.0,217.65,217.79,217.09,217.56,16489.0
2022-08-02 15:00:00,217.64,217.87,217.23,217.32,13570.0,217.64,217.87,217.23,217.32,13570.0
2022-08-02 15:10:00,217.36,217.51,216.15,216.3,21055.0,217.36,217.51,216.15,216.3,21055.0
2022-08-02 15:20:00,216.22,217.06,216.16,217.06,17969.0,216.22,217.06,216.16,217.06,17969.0
2022-08-02 15:30:00,217.0,217.4,216.41,216.76,30525.0,217.0,217.4,216.41,216.76,30525.0
2022-08-02 15:40:00,216.81,216.85,216.28,216.38,28124.0,216.81,216.85,216.28,216.38,28124.0
2022-08-02 15:50:00,216.31,216.77,215.9,216.2,101352.0,216.31,216.77,215.9,216.2,101352.0
2022-08-03 09:30:00,216.64,217.61,215.99,216.93,32617.0,216.64,217.61,215.99,216.93,32617.0
2022-08-03 09:40:00,217.01,218.27,216.29,217.99,19718.0,217.01,218.27,216.29,217.99,19718.0
2022-08-03 09:50:00,218.21,219.0,217.88,218.8,8712.0,218.21,219.0,217.88,218.8,8712.0
2022-08-03 10:00:00,218.45,219.27,217.85,218.83,13816.0,218.45,219.27,217.85,218.83,13816.0
2022-08-03 10:10:00,218.95,219.04,218.12,218.38,12832.0,218.95,219.04,218.12,218.38,12832.0
2022-08-03 10:20:00,218.2,218.56,217.89,218.03,13877.0,218.2,218.56,217.89,218.03,13877.0
2022-08-03 10:30:00,217.97,218.14,216.97,217.54,12562.0,217.97,218.14,216.97,217.54,12562.0
2022-08-03 10:40:00,217.55,218.28,217.36,218.28,12883.0,217.55,218.28,217.36,218.28,12883.0
2022-08-03 10:50:00,218.32,218.54,218.0,218.51,11659.0,218.32,218.54,218.0,218.51,11659.0
2022-08-03 11:00:00,218.51,219.15,218.37,219.15,11209.0,218.51,219.15,218.37,219.15,11209.0
2022-08-03 11:10:00,219.28,219.95,218.89,218.94,22396.0,219.28,219.95,218.89,218.94,22396.0
2022-08-03 11:20:00,218.88,219.1,218.65,218.94,17466.0,218.88,219.1,218.65,218.94,17466.0
2022-08-03 11:30:00,218.94,219.09,218.63,218.91,15685.0,218.94,219.09,218.63,218.91,15685.0
2022-08-03 11:40:00,219.0,219.4,218.76,218.88,14046.0,219.0,219.4,218.76,218.88,14046.0
2022-08-03 11:50:00,218.8,219.48,218.52,219.43,10465.0,218.8,219.48,218.52,219.43,10465.0
2022-08-03 12:00:00,219.41,219.72,218.98,219.38,10267.0,219.41,219.72,218.98,219.38,10267.0
2022-08-03 12:10:00,219.28,219.62,218.88,219.13,11025.0,219.28,219.62,218.88,219.13,11025.0
2022-08-03 12:20:00,219.09,219.15,218.69,218.69,7386.0,219.09,219.15,218.69,218.69,7386.0
2022-08-03 12:30:00,218.73,219.25,218.73,219.2,9255.0,218.73,219.25,218.73,219.2,9255.0
2022-08-03 12:40:00,219.25,219.88,219.22,219.64,11135.0,219.25,219.88,219.22,219.64,11135.0
2022-08-03 12:50:00,219.72,219.81,219.5,219.7,8217.0,219.72,219.81,219.5,219.7,8217.0
2022-08-03 13:00:00,219.67,220.17,219.67,220.08,13232.0,219.67,220.17,219.67,220.08,13232.0
2022-08-03 13:10:00,220.08,220.32,219.94,220.13,10464.0,220.08,220.32,219.94,220.13,10464.0
2022-08-03 13:20:00,220.06,220.35,219.81,220.27,7908.0,220.06,220.35,219.81,220.27,7908.0
2022-08-03 13:30:00,220.22,220.29,219.81,219.89,11659.0,220.22,220.29,219.81,219.89,11659.0
2022-08-03 13:40:00,219.85,220.2,219.76,219.83,9146.0,219.85,220.2,219.76,219.83,9146.0
2022-08-03 13:50:00,219.67,219.77,219.26,219.5,10018.0,219.67,219.77,219.26,219.5,10018.0
2022-08-03 14:00:00,219.53,220.06,219.09,219.97,13563.0,219.53,220.06,219.09,219.97,13563.0
2022-08-03 14:10:00,219.99,220.05,219.78,219.96,8856.0,219.99,220.05,219.78,219.96,8856.0
2022-08-03 14:20:00,220.01,220.04,219.58,219.8,9593.0,220.01,220.04,219.58,219.8,9593.0
2022-08-03 14:30:00,219.82,219.84,219.25,219.44,13819.0,219.82,219.84,219.25,219.44,13819.0
2022-08-03 14:40:00,219.44,219.59,218.98,219.15,8523.0,219.44,219.59,218.98,219.15,8523.0
2022-08-03 14:50:00,219.15,219.22,218.92,219.05,11110.0,219.15,219.22,218.92,219.05,11110.0
2022-08-03 15:00:00,219.05,219.3,218.86,219.21,18522.0,219.05,219.3,218.86,219.21,18522.0
2022-08-03 15:10:00,219.21,219.29,218.85,219.17,20574.0,219.21,219.29,218.85,219.17,20574.0
2022-08-03 15:20:00,219.21,219.39,218.87,218.9,21058.0,219.21,219.39,218.87,218.9,21058.0
2022-08-03 15:30:00,218.84,219.24,218.73,218.85,41064.0,218.84,219.24,218.73,218.85,41064.0
2022-08-03 15:40:00,218.8,219.09,218.69,218.9,63970.0,218.8,219.09,218.69,218.9,63970.0
2022-08-03 15:50:00,218.93,219.12,218.16,218.44,174126.0,218.93,219.12,218.16,218.44,174126.0
2022-08-04 09:30:00,218.83,219.23,216.16,216.47,38388.0,218.83,219.23,216.16,216.47,38388.0
2022-08-04 09:40:00,216.68,218.4,216.38,217.89,29567.0,216.68,218.4,216.38,217.89,29567.0
2022-08-04 09:50:00,217.74,219.39,217.24,218.59,46508.0,217.74,219.39,217.24,218.59,46508.0
2022-08-04 10:00:00,218.65,219.13,218.1,218.29,27717.0,218.65,219.13,218.1,218.29,27717.0
2022-08-04 10:10:00,218.31,218.98,217.35,217.94,24316.0,218.31,218.98,217.35,217.94,24316.0
2022-08-04 10:20:00,217.94,218.24,217.4,217.95,19875.0,217.94,218.24,217.4,217.95,19875.0
2022-08-04 10:30:00,218.05,218.05,216.22,216.45,16594.0,218.05,218.05,216.22,216.45,16594.0
2022-08-04 10:40:00,216.55,217.34,216.48,217.07,39841.0,216.55,217.34,216.48,217.07,39841.0
2022-08-04 10:50:00,216.99,218.07,216.8,217.84,77378.0,216.99,218.07,216.8,217.84,77378.0
2022-08-04 11:00:00,217.92,218.97,217.88,218.36,13805.0,217.92,218.97,217.88,218.36,13805.0
2022-08-04 11:10:00,218.33,218.46,216.91,217.58,42187.0,218.33,218.46,216.91,217.58,42187.0
2022-08-04 11:20:00,217.9,218.47,217.46,217.57,18391.0,217.9,218.47,217.46,217.57,18391.0
2022-08-04 11:30:00,217.75,218.02,216.99,217.15,16620.0,217.75,218.02,216.99,217.15,16620.0
2022-08-04 11:40:00,217.18,218.56,217.0,218.28,18592.0,217.18,218.56,217.0,218.28,18592.0
2022-08-04 11:50:00,218.34,219.28,218.31,218.87,12544.0,218.34,219.28,218.31,218.87,12544.0
2022-08-04 12:00:00,218.96,219.24,218.57,219.15,26810.0,218.96,219.24,218.57,219.15,26810.0
2022-08-04 12:10:00,219.27,219.92,219.14,219.77,15743.0,219.27,219.92,219.14,219.77,15743.0
2022-08-04 12:20:00,219.77,220.06,219.73,220.06,14875.0,219.77,220.06,219.73,220.06,14875.0
2022-08-04 12:30:00,220.01,220.03,219.35,219.74,9009.0,220.01,220.03,219.35,219.74,9009.0
2022-08-04 12:40:00,219.86,219.89,219.2,219.35,13527.0,219.86,219.89,219.2,219.35,13527.0
2022-08-04 12:50:00,219.44,219.86,219.41,219.52,10249.0,219.44,219.86,219.41,219.52,10249.0
2022-08-04 13:00:00,219.58,220.28,219.54,220.09,13098.0,219.58,220.28,219.54,220.09,13098.0
2022-08-04 13:10:00,220.12,220.15,219.63,220.0,28110.0,220.12,220.15,219.63,220.0,28110.0
2022-08-04 13:20:00,219.91,220.73,219.83,220.09,36516.0,219.91,220.73,219.83,220.09,36516.0
2022-08-04 13:30:00,220.01,220.32,219.79,219.81,15793.0,220.01,220.32,219.79,219.81,15793.0
2022-08-04 13:40:00,219.91,220.12,219.88,220.1,13340.0,219.91,220.12,219.88,220.1,13340.0
2022-08-04 13:50:00,220.12,220.12,219.33,219.36,8612.0,220.12,220.12,219.33,219.36,8612.0
2022-08-04 14:00:00,219.34,220.49,219.3,220.05,12168.0,219.34,220.49,219.3,220.05,12168.0
2022-08-04 14:10:00,220.03,220.38,219.6,220.38,9613.0,220.03,220.38,219.6,220.38,9613.0
2022-08-04 14:20:00,220.35,220.82,220.33,220.82,11110.0,220.35,220.82,220.33,220.82,11110.0
2022-08-04 14:30:00,220.96,221.06,220.43,220.81,15693.0,220.96,221.06,220.43,220.81,15693.0
2022-08-04 14:40:00,220.77,221.31,220.52,221.31,11301.0,220.77,221.31,220.52,221.31,11301.0
2022-08-04 14:50:00,221.31,221.55,221.05,221.38,22063.0,221.31,221.55,221.05,221.38,22063.0
2022-08-04 15:00:00,221.25,221.54,220.86,221.15,32204.0,221.25,221.54,220.86,221.15,32204.0
2022-08-04 15:10:00,221.16,221.82,220.72,221.77,37767.0,221.16,221.82,220.72,221.77,37767.0
2022-08-04 15:20:00,221.79,221.79,221.16,221.38,13928.0,221.79,221.79,221.16,221.38,13928.0
2022-08-04 15:30:00,221.4,221.4,220.77,220.78,23195.0,221.4,221.4,220.77,220.78,23195.0
2022-08-04 15:40:00,220.81,221.42,220.7,221.42,34252.0,220.81,221.42,220.7,221.42,34252.0
2022-08-04 15:50:00,221.5,222.0,221.01,221.94,130162.0,221.5,222.0,221.01,221.94,130162.0
2022-08-05 09:30:00,216.46,218.98,216.14,218.43,24730.0,216.46,218.98,216.14,218.43,24730.0
2022-08-05 09:40:00,218.51,218.65,216.93,217.42,20228.0,218.51,218.65,216.93,217.42,20228.0
2022-08-05 09:50:00,217.42,218.59,217.11,218.42,19987.0,217.42,218.59,217.11,218.42,19987.0
2022-08-05 10:00:00,218.61,220.26,218.19,220.09,15985.0,218.61,220.26,218.19,220.09,15985.0
2022-08-05 10:10:00,220.35,221.94,219.72,221.94,23501.0,220.35,221.94,219.72,221.94,23501.0
2022-08-05 10:20:00,222.0,223.12,221.21,221.21,19710.0,222.0,223.12,221.21,221.21,19710.0
2022-08-05 10:30:00,221.25,221.74,220.75,221.74,13472.0,221.25,221.74,220.75,221.74,13472.0
2022-08-05 10:40:00,221.46,221.83,221.0,221.6,6133.0,221.46,221.83,221.0,221.6,6133.0
2022-08-05 10:50:00,221.6,221.6,220.4,220.59,17206.0,221.6,221.6,220.4,220.59,17206.0
2022-08-05 11:00:00,220.59,220.64,220.05,220.25,10096.0,220.59,220.64,220.05,220.25,10096.0
2022-08-05 11:10:00,220.25,220.31,219.57,219.75,11515.0,220.25,220.31,219.57,219.75,11515.0
2022-08-05 11:20:00,219.76,219.81,218.35,218.35,8088.0,219.76,219.81,218.35,218.35,8088.0
2022-08-05 11:30:00,218.35,219.25,218.32,219.06,8946.0,218.35,219.25,218.32,219.06,8946.0
2022-08-05 11:40:00,218.99,218.99,218.36,218.88,11402.0,218.99,218.99,218.36,218.88,11402.0
2022-08-05 11:50:00,218.81,218.98,218.33,218.52,5766.0,218.81,218.98,218.33,218.52,5766.0
2022-08-05 12:00:00,218.63,219.04,218.46,218.53,8191.0,218.63,219.04,218.46,218.53,8191.0
2022-08-05 12:10:00,218.52,219.49,218.52,219.36,5661.0,218.52,219.49,218.52,219.36,5661.0
2022-08-05 12:20:00,219.39,219.91,219.33,219.91,8680.0,219.39,219.91,219.33,219.91,8680.0
2022-08-05 12:30:00,220.0,220.0,219.42,219.52,8828.0,220.0,220.0,219.42,219.52,8828.0
2022-08-05 12:40:00,219.44,220.51,219.44,220.37,8091.0,219.44,220.51,219.44,220.37,8091.0
2022-08-05 12:50:00,220.35,220.57,220.09,220.41,8468.0,220.35,220.57,220.09,220.41,8468.0
2022-08-05 13:00:00,220.46,221.07,220.18,220.92,9396.0,220.46,221.07,220.18,220.92,9396.0
2022-08-05 13:10:00,220.91,221.32,220.83,220.86,5969.0,220.91,221.32,220.83,220.86,5969.0
2022-08-05 13:20:00,220.78,221.21,220.66,220.9,6749.0,220.78,221.21,220.66,220.9,6749.0
2022-08-05 13:30:00,220.97,221.67,220.97,221.36,15013.0,220.97,221.67,220.97,221.36,15013.0
2022-08-05 13:40:00,221.27,221.27,220.54,220.68,5542.0,221.27,221.27,220.54,220.68,5542.0
2022-08-05 13:50:00,220.7,220.82,220.42,220.77,3337.0,220.7,220.82,220.42,220.77,3337.0
2022-08-05 14:00:00,220.78,220.82,220.61,220.65,8518.0,220.78,220.82,220.61,220.65,8518.0
2022-08-05 14:10:00,220.66,220.8,220.52,220.73,7971.0,220.66,220.8,220.52,220.73,7971.0
2022-08-05 14:20:00,220.74,220.91,220.11,220.12,6339.0,220.74,220.91,220.11,220.12,6339.0
2022-08-05 14:30:00,220.0,220.53,219.94,220.38,4895.0,220.0,220.53,219.94,220.38,4895.0
2022-08-05 14:40:00,220.42,220.51,220.03,220.04,7347.0,220.42,220.51,220.03,220.04,7347.0
2022-08-05 14:50:00,219.98,220.21,219.93,220.21,7505.0,219.98,220.21,219.93,220.21,7505.0
2022-08-05 15:00:00,220.24,220.52,220.1,220.27,14937.0,220.24,220.52,220.1,220.27,14937.0
2022-08-05 15:10:00,220.28,220.51,220.25,220.35,11705.0,220.28,220.51,220.25,220.35,11705.0
2022-08-05 15:20:00,220.34,220.42,220.03,220.12,9718.0,220.34,220.42,220.03,220.12,9718.0
2022-08-05 15:30:00,220.11,220.35,220.09,220.2,17155.0,220.11,220.35,220.09,220.2,17155.0
2022-08-05 15:40:00,220.18,220.98,220.18,220.94,22573.0,220.18,220.98,220.18,220.94,22573.0
2022-08-05 15:50:00,220.9,221.8,220.65,221.71,77328.0,220.9,221.8,220.65,221.71,77328.0
2022-08-08 09:30:00,222.96,224.1,222.42,223.78,19503.0,222.96,224.1,222.42,223.78,19503.0
2022-08-08 09:40:00,224.12,224.47,223.54,224.36,10962.0,224.12,224.47,223.54,224.36,10962.0
2022-08-08 09:50:00,224.18,224.88,223.91,223.91,11761.0,224.18,224.88,223.91,223.91,11761.0
2022-08-08 10:00:00,224.24,224.92,223.96,224.34,5871.0,224.24,224.92,223.96,224.34,5871.0
2022-08-08 10:10:00,224.18,224.52,223.41,223.61,6966.0,224.18,224.52,223.41,223.61,6966.0
2022-08-08 10:20:00,223.34,223.9,222.69,223.01,13626.0,223.34,223.9,222.69,223.01,13626.0
2022-08-08 10:30:00,223.01,223.48,222.66,223.3,10517.0,223.01,223.48,222.66,223.3,10517.0
2022-08-08 10:40:00,223.3,223.92,222.27,222.27,7837.0,223.3,223.92,222.27,222.27,7837.0
2022-08-08 10:50:00,222.27,223.29,221.98,223.11,6119.0,222.27,223.29,221.98,223.11,6119.0
2022-08-08 11:00:00,223.33,223.58,222.87,223.09,4550.0,223.33,223.58,222.87,223.09,4550.0
2022-08-08 11:10:00,223.22,223.32,222.31,222.47,4638.0,223.22,223.32,222.31,222.47,4638.0
2022-08-08 11:20:00,222.54,222.84,222.12,222.12,4721.0,222.54,222.84,222.12,222.12,4721.0
2022-08-08 11:30:00,222.41,222.65,221.21,221.21,9095.0,222.41,222.65,221.21,221.21,9095.0
2022-08-08 11:40:00,221.13,221.38,220.47,221.14,11158.0,221.13,221.38,220.47,221.14,11158.0
2022-08-08 11:50:00,221.28,221.9,221.28,221.87,2100.0,221.28,221.9,221.28,221.87,2100.0
2022-08-08 12:00:00,221.9,221.9,221.23,221.39,6538.0,221.9,221.9,221.23,221.39,6538.0
2022-08-08 12:10:00,221.39,221.69,220.39,220.68,5078.0,221.39,221.69,220.39,220.68,5078.0
2022-08-08 12:20:00,220.66,221.24,220.42,220.51,5251.0,220.66,221.24,220.42,220.51,5251.0
2022-08-08 12:30:00,220.74,221.25,220.41,220.97,8516.0,220.74,221.25,220.41,220.97,8516.0
2022-08-08 12:40:00,221.03,221.46,221.01,221.28,4274.0,221.03,221.46,221.01,221.28,4274.0
2022-08-08 12:50:00,221.28,221.42,220.96,221.06,9130.0,221.28,221.42,220.96,221.06,9130.0
2022-08-08 13:00:00,221.03,221.67,220.94,221.52,6828.0,221.03,221.67,220.94,221.52,6828.0
2022-08-08 13:10:00,221.61,221.99,221.37,221.91,4744.0,221.61,221.99,221.37,221.91,4744.0
2022-08-08 13:20:00,221.79,221.79,221.1,221.1,6100.0,221.79,221.79,221.1,221.1,6100.0
2022-08-08 13:30:00,221.11,221.42,220.92,221.17,4252.0,221.11,221.42,220.92,221.17,4252.0
2022-08-08 13:40:00,221.17,221.53,221.1,221.53,8507.0,221.17,221.53,221.1,221.53,8507.0
2022-08-08 13:50:00,221.61,221.79,221.37,221.57,6718.0,221.61,221.79,221.37,221.57,6718.0
2022-08-08 14:00:00,221.41,221.52,220.49,220.82,5200.0,221.41,221.52,220.49,220.82,5200.0
2022-08-08 14:10:00,220.83,220.94,220.37,220.56,3783.0,220.83,220.94,220.37,220.56,3783.0
2022-08-08 14:20:00,220.58,220.64,220.1,220.18,5587.0,220.58,220.64,220.1,220.18,5587.0
2022-08-08 14:30:00,220.24,220.41,219.75,219.83,5004.0,220.24,220.41,219.75,219.83,5004.0
2022-08-08 14:40:00,219.75,220.11,219.61,219.71,6216.0,219.75,220.11,219.61,219.71,6216.0
2022-08-08 14:50:00,219.61,219.81,219.31,219.65,8210.0,219.61,219.81,219.31,219.65,8210.0
2022-08-08 15:00:00,219.69,219.73,219.38,219.52,13302.0,219.69,219.73,219.38,219.52,13302.0
2022-08-08 15:10:00,219.34,219.86,219.25,219.86,11500.0,219.34,219.86,219.25,219.86,11500.0
2022-08-08 15:20:00,219.89,220.24,219.67,220.14,12351.0,219.89,220.24,219.67,220.14,12351.0
2022-08-08 15:30:00,220.1,220.44,219.81,220.32,13844.0,220.1,220.44,219.81,220.32,13844.0
2022-08-08 15:40:00,220.35,220.77,220.32,220.63,15231.0,220.35,220.77,220.32,220.63,15231.0
2022-08-08 15:50:00,220.69,220.9,220.33,220.69,61516.0,220.69,220.9,220.33,220.69,61516.0
2022-08-09 09:30:00,218.79,219.19,216.19,217.26,23129.0,218.79,219.19,216.19,217.26,23129.0
2022-08-09 09:40:00,217.38,218.61,217.26,217.87,8731.0,217.38,218.61,217.26,217.87,8731.0
2022-08-09 09:50:00,218.24,218.24,215.52,215.79,5446.0,218.24,218.24,215.52,215.79,5446.0
2022-08-09 10:00:00,215.92,216.23,215.12,215.4,7866.0,215.92,216.23,215.12,215.4,7866.0
2022-08-09 10:10:00,215.33,216.1,215.29,215.7,12604.0,215.33,216.1,215.29,215.7,12604.0
2022-08-09 10:20:00,215.8,216.45,215.26,216.41,8956.0,215.8,216.45,215.26,216.41,8956.0
2022-08-09 10:30:00,216.3,217.66,216.26,216.92,13617.0,216.3,217.66,216.26,216.92,13617.0
2022-08-09 10:40:00,216.89,217.98,216.35,217.97,12075.0,216.89,217.98,216.35,217.97,12075.0
2022-08-09 10:50:00,218.06,218.47,217.34,217.56,17282.0,218.06,218.47,217.34,217.56,17282.0
2022-08-09 11:00:00,217.06,217.2,216.1,217.17,9952.0,217.06,217.2,216.1,217.17,9952.0
2022-08-09 11:10:00,217.0,218.46,216.97,218.14,10611.0,217.0,218.46,216.97,218.14,10611.0
2022-08-09 11:20:00,218.18,218.54,217.89,217.9,12040.0,218.18,218.54,217.89,217.9,12040.0
2022-08-09 11:30:00,217.97,218.29,217.22,217.67,12359.0,217.97,218.29,217.22,217.67,12359.0
2022-08-09 11:40:00,217.41,217.52,217.2,217.5,4375.0,217.41,217.52,217.2,217.5,4375.0
2022-08-09 11:50:00,217.51,217.52,216.67,216.67,11794.0,217.51,217.52,216.67,216.67,11794.0
2022-08-09 12:00:00,216.81,216.88,216.34,216.72,8507.0,216.81,216.88,216.34,216.72,8507.0
2022-08-09 12:10:00,216.69,216.87,216.14,216.14,9333.0,216.69,216.87,216.14,216.14,9333.0
2022-08-09 12:20:00,216.06,216.51,216.06,216.13,4488.0,216.06,216.51,216.06,216.13,4488.0
2022-08-09 12:30:00,216.12,216.54,216.04,216.46,6265.0,216.12,216.54,216.04,216.46,6265.0
2022-08-09 12:40:00,216.5,216.7,216.2,216.4,14249.0,216.5,216.7,216.2,216.4,14249.0
2022-08-09 12:50:00,216.2,216.53,216.15,216.49,8150.0,216.2,216.53,216.15,216.49,8150.0
2022-08-09 13:00:00,216.5,216.97,216.48,216.56,9552.0,216.5,216.97,216.48,216.56,9552.0
2022-08-09 13:10:00,216.57,217.36,216.57,217.03,2900.0,216.57,217.36,216.57,217.03,2900.0
2022-08-09 13:20:00,217.11,217.12,216.85,217.0,3110.0,217.11,217.12,216.85,217.0,3110.0
2022-08-09 13:30:00,216.92,216.92,216.32,216.33,4680.0,216.92,216.92,216.32,216.33,4680.0
2022-08-09 13:40:00,216.25,216.53,216.13,216.53,9231.0,216.25,216.53,216.13,216.53,9231.0
2022-08-09 13:50:00,216.38,217.4,216.28,217.4,11449.0,216.38,217.4,216.28,217.4,11449.0
2022-08-09 14:00:00,217.4,217.55,216.99,217.19,13939.0,217.4,217.55,216.99,217.19,13939.0
2022-08-09 14:10:00,217.2,217.39,216.83,216.91,3673.0,217.2,217.39,216.83,216.91,3673.0
2022-08-09 14:20:00,216.85,216.93,216.08,216.35,13295.0,216.85,216.93,216.08,216.35,13295.0
2022-08-09 14:30:00,216.32,217.09,216.28,217.07,56761.0,216.32,217.09,216.28,217.07,56761.0
2022-08-09 14:40:00,217.07,217.41,216.96,217.36,3838.0,217.07,217.41,216.96,217.36,3838.0
2022-08-09 14:50:00,217.5,218.05,217.49,217.86,5258.0,217.5,218.05,217.49,217.86,5258.0
2022-08-09 15:00:00,217.73,217.8,217.26,217.45,8030.0,217.73,217.8,217.26,217.45,8030.0
2022-08-09 15:10:00,217.44,217.86,217.43,217.83,6235.0,217.44,217.86,217.43,217.83,6235.0
2022-08-09 15:20:00,217.82,218.31,217.78,218.05,16038.0,217.82,218.31,217.78,218.05,16038.0
2022-08-09 15:30:00,218.06,218.46,217.98,218.19,23454.0,218.06,218.46,217.98,218.19,23454.0
2022-08-09 15:40:00,218.32,218.41,217.89,218.13,16339.0,218.32,218.41,217.89,218.13,16339.0
2022-08-09 15:50:00,218.15,218.37,217.94,218.14,62559.0,218.15,218.37,217.94,218.14,62559.0
2022-08-10 09:30:00,225.43,227.24,224.37,224.52,52077.0,225.43,227.24,224.37,224.52,52077.0
2022-08-10 09:40:00,224.3,226.3,224.1,226.28,14098.0,224.3,226.3,224.1,226.28,14098.0
2022-08-10 09:50:00,226.16,226.4,224.97,226.24,12082.0,226.16,226.4,224.97,226.24,12082.0
2022-08-10 10:00:00,226.2,227.58,226.13,226.46,13837.0,226.2,227.58,226.13,226.46,13837.0
2022-08-10 10:10:00,226.66,227.16,225.52,225.53,51927.0,226.66,227.16,225.52,225.53,51927.0
2022-08-10 10:20:00,225.57,226.78,225.44,226.41,8017.0,225.57,226.78,225.44,226.41,8017.0
2022-08-10 10:30:00,226.35,226.36,225.65,225.65,11905.0,226.35,226.36,225.65,225.65,11905.0
2022-08-10 10:40:00,225.84,226.86,225.83,226.53,16068.0,225.84,226.86,225.83,226.53,16068.0
2022-08-10 10:50:00,226.63,226.95,226.28,226.32,8271.0,226.63,226.95,226.28,226.32,8271.0
2022-08-10 11:00:00,226.42,227.21,226.36,226.48,10423.0,226.42,227.21,226.36,226.48,10423.0
2022-08-10 11:10:00,226.57,227.01,226.46,226.74,14163.0,226.57,227.01,226.46,226.74,14163.0
2022-08-10 11:20:00,226.72,227.1,226.67,226.96,8113.0,226.72,227.1,226.67,226.96,8113.0
2022-08-10 11:30:00,227.02,227.03,226.15,226.21,6073.0,227.02,227.03,226.15,226.21,6073.0
2022-08-10 11:40:00,226.21,226.8,226.21,226.8,3437.0,226.21,226.8,226.21,226.8,3437.0
2022-08-10 11:50:00,226.71,226.73,226.32,226.45,8652.0,226.71,226.73,226.32,226.45,8652.0
2022-08-10 12:00:00,226.5,226.63,226.03,226.17,5470.0,226.5,226.63,226.03,226.17,5470.0
2022-08-10 12:10:00,226.08,226.23,225.18,225.18,6944.0,226.08,226.23,225.18,225.18,6944.0
2022-08-10 12:20:00,225.15,225.79,225.08,225.76,11870.0,225.15,225.79,225.08,225.76,11870.0
2022-08-10 12:30:00,225.75,225.75,225.34,225.66,4351.0,225.75,225.75,225.34,225.66,4351.0
2022-08-10 12:40:00,225.55,225.57,225.26,225.34,7100.0,225.55,225.57,225.26,225.34,7100.0
2022-08-10 12:50:00,225.34,225.7,225.16,225.46,6319.0,225.34,225.7,225.16,225.46,6319.0
2022-08-10 13:00:00,225.45,225.45,224.99,225.25,6818.0,225.45,225.45,224.99,225.25,6818.0
2022-08-10 13:10:00,225.29,225.57,225.27,225.27,4402.0,225.29,225.57,225.27,225.27,4402.0
2022-08-10 13:20:00,225.25,225.43,225.12,225.23,5395.0,225.25,225.43,225.12,225.23,5395.0
2022-08-10 13:30:00,225.17,225.27,224.9,225.19,5003.0,225.17,225.27,224.9,225.19,5003.0
2022-08-10 13:40:00,225.16,225.66,225.09,225.62,5996.0,225.16,225.66,225.09,225.62,5996.0
2022-08-10 13:50:00,225.8,226.0,225.48,225.54,5742.0,225.8,226.0,225.48,225.54,5742.0
2022-08-10 14:00:00,225.53,225.74,225.45,225.45,6136.0,225.53,225.74,225.45,225.45,6136.0
2022-08-10 14:10:00,225.35,225.55,225.3,225.34,7502.0,225.35,225.55,225.3,225.34,7502.0
2022-08-10 14:20:00,225.31,225.46,225.22,225.4,5544.0,225.31,225.46,225.22,225.4,5544.0
2022-08-10 14:30:00,225.34,225.86,225.29,225.48,4603.0,225.34,225.86,225.29,225.48,4603.0
2022-08-10 14:40:00,225.55,225.7,225.09,225.1,7509.0,225.55,225.7,225.09,225.1,7509.0
2022-08-10 14:50:00,225.0,225.13,224.76,224.91,21601.0,225.0,225.13,224.76,224.91,21601.0
2022-08-10 15:00:00,224.89,225.32,224.74,225.09,14655.0,224.89,225.32,224.74,225.09,14655.0
2022-08-10 15:10:00,225.15,225.44,225.1,225.4,15770.0,225.15,225.44,225.1,225.4,15770.0
2022-08-10 15:20:00,225.41,225.69,225.33,225.69,13935.0,225.41,225.69,225.33,225.69,13935.0
2022-08-10 15:30:00,225.64,226.16,225.54,226.15,20774.0,225.64,226.16,225.54,226.15,20774.0
2022-08-10 15:40:00,226.19,226.54,225.97,226.25,30142.0,226.19,226.54,225.97,226.25,30142.0
2022-08-10 15:50:00,226.25,226.5,226.01,226.32,86267.0,226.25,226.5,226.01,226.32,86267.0
2022-08-11 09:30:00,228.34,229.39,228.13,228.77,41876.0,228.34,229.39,228.13,228.77,41876.0
2022-08-11 09:40:00,228.5,230.2,228.5,229.61,13650.0,228.5,230.2,228.5,229.61,13650.0
2022-08-11 09:50:00,229.74,230.36,229.44,229.83,36482.0,229.74,230.36,229.44,229.83,36482.0
2022-08-11 10:00:00,229.86,231.49,229.86,231.44,15202.0,229.86,231.49,229.86,231.44,15202.0
2022-08-11 10:10:00,231.62,232.28,231.61,232.19,11776.0,231.62,232.28,231.61,232.19,11776.0
2022-08-11 10:20:00,232.21,232.22,230.6,230.6,23085.0,232.21,232.22,230.6,230.6,23085.0
2022-08-11 10:30:00,230.6,230.88,230.05,230.52,8698.0,230.6,230.88,230.05,230.52,8698.0
2022-08-11 10:40:00,230.55,230.55,229.03,229.17,9061.0,230.55,230.55,229.03,229.17,9061.0
2022-08-11 10:50:00,229.17,229.67,229.01,229.51,6318.0,229.17,229.67,229.01,229.51,6318.0
2022-08-11 11:00:00,229.44,229.45,227.71,227.75,7214.0,229.44,229.45,227.71,227.75,7214.0
2022-08-11 11:10:00,227.74,228.06,226.59,226.59,12324.0,227.74,228.06,226.59,226.59,12324.0
2022-08-11 11:20:00,226.59,227.43,226.33,227.37,21728.0,226.59,227.43,226.33,227.37,21728.0
2022-08-11 11:30:00,227.35,227.68,227.16,227.27,18347.0,227.35,227.68,227.16,227.27,18347.0
2022-08-11 11:40:00,227.14,227.75,227.14,227.29,14986.0,227.14,227.75,227.14,227.29,14986.0
2022-08-11 11:50:00,227.24,227.88,226.73,227.64,7723.0,227.24,227.88,226.73,227.64,7723.0
2022-08-11 12:00:00,227.6,227.91,227.42,227.42,8535.0,227.6,227.91,227.42,227.42,8535.0
2022-08-11 12:10:00,227.42,227.77,227.19,227.49,11899.0,227.42,227.77,227.19,227.49,11899.0
2022-08-11 12:20:00,227.31,228.29,227.31,228.29,4896.0,227.31,228.29,227.31,228.29,4896.0
2022-08-11 12:30:00,228.39,228.47,228.15,228.2,6000.0,228.39,228.47,228.15,228.2,6000.0
2022-08-11 12:40:00,228.27,228.28,227.87,228.15,3370.0,228.27,228.28,227.87,228.15,3370.0
2022-08-11 12:50:00,228.08,228.42,228.08,228.4,3827.0,228.08,228.42,228.08,228.4,3827.0
2022-08-11 13:00:00,228.45,228.45,227.92,227.92,5300.0,228.45,228.45,227.92,227.92,5300.0
2022-08-11 13:10:00,227.92,228.75,227.92,228.64,3010.0,227.92,228.75,227.92,228.64,3010.0
2022-08-11 13:20:00,228.66,228.75,228.15,228.16,5131.0,228.66,228.75,228.15,228.16,5131.0
2022-08-11 13:30:00,228.36,228.36,227.7,228.17,4363.0,228.36,228.36,227.7,228.17,4363.0
2022-08-11 13:40:00,228.16,228.27,228.03,228.03,5726.0,228.16,228.27,228.03,228.03,5726.0
2022-08-11 13:50:00,228.21,228.21,227.77,227.89,2800.0,228.21,228.21,227.77,227.89,2800.0
2022-08-11 14:00:00,227.92,227.97,227.57,227.74,6665.0,227.92,227.97,227.57,227.74,6665.0
2022-08-11 14:10:00,227.76,227.76,226.94,227.43,7412.0,227.76,227.76,226.94,227.43,7412.0
2022-08-11 14:20:00,227.44,227.76,227.29,227.71,6325.0,227.44,227.76,227.29,227.71,6325.0
2022-08-11 14:30:00,227.64,228.03,227.39,227.8,10518.0,227.64,228.03,227.39,227.8,10518.0
2022-08-11 14:40:00,227.83,227.88,227.42,227.67,8692.0,227.83,227.88,227.42,227.67,8692.0
2022-08-11 14:50:00,227.73,227.87,226.99,227.79,10284.0,227.73,227.87,226.99,227.79,10284.0
2022-08-11 15:00:00,227.71,227.75,227.33,227.72,20579.0,227.71,227.75,227.33,227.72,20579.0
2022-08-11 15:10:00,227.8,227.95,227.32,227.87,13481.0,227.8,227.95,227.32,227.87,13481.0
2022-08-11 15:20:00,227.81,228.03,227.62,227.96,17015.0,227.81,228.03,227.62,227.96,17015.0
2022-08-11 15:30:00,227.97,228.07,227.48,227.55,15356.0,227.97,228.07,227.48,227.55,15356.0
2022-08-11 15:40:00,227.64,227.64,226.94,227.08,16127.0,227.64,227.64,226.94,227.08,16127.0
2022-08-11 15:50:00,226.95,227.73,226.92,227.26,61286.0,226.95,227.73,226.92,227.26,61286.0
2022-08-12 09:30:00,229.34,229.68,227.55,228.68,30885.0,229.34,229.68,227.55,228.68,30885.0
2022-08-12 09:40:00,228.84,230.51,228.84,229.39,26125.0,228.84,230.51,228.84,229.39,26125.0
2022-08-12 09:50:00,229.52,230.17,229.07,230.14,9603.0,229.52,230.17,229.07,230.14,9603.0
2022-08-12 10:00:00,229.94,230.21,228.38,229.97,8270.0,229.94,230.21,228.38,229.97,8270.0
2022-08-12 10:10:00,230.16,231.09,229.91,231.09,7483.0,230.16,231.09,229.91,231.09,7483.0
2022-08-12 10:20:00,231.15,231.17,230.3,230.3,24700.0,231.15,231.17,230.3,230.3,24700.0
2022-08-12 10:30:00,230.42,230.88,230.1,230.18,12272.0,230.42,230.88,230.1,230.18,12272.0
2022-08-12 10:40:00,230.13,230.16,229.24,229.41,7103.0,230.13,230.16,229.24,229.41,7103.0
2022-08-12 10:50:00,229.41,230.16,229.33,230.0,32072.0,229.41,230.16,229.33,230.0,32072.0
2022-08-12 11:00:00,230.0,230.95,229.76,229.99,10952.0,230.0,230.95,229.76,229.99,10952.0
2022-08-12 11:10:00,230.17,230.7,230.01,230.58,9321.0,230.17,230.7,230.01,230.58,9321.0
2022-08-12 11:20:00,230.43,230.88,230.43,230.76,7027.0,230.43,230.88,230.43,230.76,7027.0
2022-08-12 11:30:00,230.76,231.0,230.59,230.96,7363.0,230.76,231.0,230.59,230.96,7363.0
2022-08-12 11:40:00,231.0,231.11,230.67,230.67,3715.0,231.0,231.11,230.67,230.67,3715.0
2022-08-12 11:50:00,230.64,230.67,230.33,230.33,4739.0,230.64,230.67,230.33,230.33,4739.0
2022-08-12 12:00:00,230.38,230.88,230.31,230.81,3428.0,230.38,230.88,230.31,230.81,3428.0
2022-08-12 12:10:00,230.81,231.04,230.81,230.91,3202.0,230.81,231.04,230.81,230.91,3202.0
2022-08-12 12:20:00,230.83,231.11,230.7,230.75,18111.0,230.83,231.11,230.7,230.75,18111.0
2022-08-12 12:30:00,230.74,231.17,230.55,230.79,10651.0,230.74,231.17,230.55,230.79,10651.0
2022-08-12 12:40:00,230.77,230.77,230.58,230.71,4678.0,230.77,230.77,230.58,230.71,4678.0
2022-08-12 12:50:00,230.68,230.68,230.47,230.58,2306.0,230.68,230.68,230.47,230.58,2306.0
2022-08-12 13:00:00,230.56,230.91,230.5,230.8,3281.0,230.56,230.91,230.5,230.8,3281.0
2022-08-12 13:10:00,230.84,230.98,230.74,230.89,2588.0,230.84,230.98,230.74,230.89,2588.0
2022-08-12 13:20:00,230.9,231.08,230.82,230.89,6804.0,230.9,231.08,230.82,230.89,6804.0
2022-08-12 13:30:00,230.88,231.11,230.86,230.87,5775.0,230.88,231.11,230.86,230.87,5775.0
2022-08-12 13:40:00,230.92,231.29,230.92,231.25,6216.0,230.92,231.29,230.92,231.25,6216.0
2022-08-12 13:50:00,231.24,231.46,231.14,231.18,2220.0,231.24,231.46,231.14,231.18,2220.0
2022-08-12 14:00:00,231.2,231.63,231.2,231.41,3651.0,231.2,231.63,231.2,231.41,3651.0
2022-08-12 14:10:00,231.38,231.75,231.37,231.53,9516.0,231.38,231.75,231.37,231.53,9516.0
2022-08-12 14:20:00,231.46,231.72,231.43,231.72,3552.0,231.46,231.72,231.43,231.72,3552.0
2022-08-12 14:30:00,231.77,232.11,231.65,231.73,5824.0,231.77,232.11,231.65,231.73,5824.0
2022-08-12 14:40:00,231.77,232.43,231.77,232.37,7110.0,231.77,232.43,231.77,232.37,7110.0
2022-08-12 14:50:00,232.43,232.43,232.02,232.24,5390.0,232.43,232.43,232.02,232.24,5390.0
2022-08-12 15:00:00,232.22,232.64,232.17,232.5,10982.0,232.22,232.64,232.17,232.5,10982.0
2022-08-12 15:10:00,232.47,232.59,232.14,232.33,9995.0,232.47,232.59,232.14,232.33,9995.0
2022-08-12 15:20:00,232.33,232.47,232.13,232.3,9414.0,232.33,232.47,232.13,232.3,9414.0
2022-08-12 15:30:00,232.29,232.57,232.17,232.36,13304.0,232.29,232.57,232.17,232.36,13304.0
2022-08-12 15:40:00,232.38,232.68,232.19,232.64,17044.0,232.38,232.68,232.19,232.64,17044.0
2022-08-12 15:50:00,232.63,233.15,232.42,233.06,82508.0,232.63,233.15,232.42,233.06,82508.0
2022-08-15 09:30:00,232.38,233.52,232.02,232.27,18685.0,232.38,233.52,232.02,232.27,18685.0
2022-08-15 09:40:00,232.28,232.94,231.92,232.45,5462.0,232.28,232.94,231.92,232.45,5462.0
2022-08-15 09:50:00,232.47,234.96,232.47,234.7,16365.0,232.47,234.96,232.47,234.7,16365.0
2022-08-15 10:00:00,234.7,234.74,233.35,233.75,12948.0,234.7,234.74,233.35,233.75,12948.0
2022-08-15 10:10:00,233.71,233.9,232.7,233.48,8962.0,233.71,233.9,232.7,233.48,8962.0
2022-08-15 10:20:00,233.29,233.3,232.7,233.02,9868.0,233.29,233.3,232.7,233.02,9868.0
2022-08-15 10:30:00,233.0,233.69,232.99,233.5,11605.0,233.0,233.69,232.99,233.5,11605.0
2022-08-15 10:40:00,233.53,233.97,232.82,232.82,6241.0,233.53,233.97,232.82,232.82,6241.0
2022-08-15 10:50:00,232.79,233.62,232.7,233.29,6114.0,232.79,233.62,232.7,233.29,6114.0
2022-08-15 11:00:00,233.23,233.61,233.04,233.04,7913.0,233.23,233.61,233.04,233.04,7913.0
2022-08-15 11:10:00,233.11,233.11,232.65,233.02,12096.0,233.11,233.11,232.65,233.02,12096.0
2022-08-15 11:20:00,233.06,233.29,232.19,232.64,19068.0,233.06,233.29,232.19,232.64,19068.0
2022-08-15 11:30:00,232.74,233.5,232.74,233.49,5840.0,232.74,233.5,232.74,233.49,5840.0
2022-08-15 11:40:00,233.41,234.2,233.14,234.16,15095.0,233.41,234.2,233.14,234.16,15095.0
2022-08-15 11:50:00,234.35,234.55,233.92,234.32,11264.0,234.35,234.55,233.92,234.32,11264.0
2022-08-15 12:00:00,234.33,234.38,233.96,234.02,4998.0,234.33,234.38,233.96,234.02,4998.0
2022-08-15 12:10:00,234.08,234.51,233.9,233.9,5346.0,234.08,234.51,233.9,233.9,5346.0
2022-08-15 12:20:00,233.77,234.12,233.61,234.02,3888.0,233.77,234.12,233.61,234.02,3888.0
2022-08-15 12:30:00,233.88,233.96,233.54,233.67,3270.0,233.88,233.96,233.54,233.67,3270.0
2022-08-15 12:40:00,233.65,233.8,233.5,233.56,5274.0,233.65,233.8,233.5,233.56,5274.0
2022-08-15 12:50:00,233.56,233.94,233.56,233.86,2639.0,233.56,233.94,233.56,233.86,2639.0
2022-08-15 13:00:00,233.81,234.3,233.79,234.21,2250.0,233.81,234.3,233.79,234.21,2250.0
2022-08-15 13:10:00,234.14,234.16,233.73,233.8,5815.0,234.14,234.16,233.73,233.8,5815.0
2022-08-15 13:20:00,233.65,233.97,233.64,233.73,3230.0,233.65,233.97,233.64,233.73,3230.0
2022-08-15 13:30:00,233.79,233.9,233.23,233.32,2711.0,233.79,233.9,233.23,233.32,2711.0
2022-08-15 13:40:00,233.35,233.6,233.22,233.6,10508.0,233.35,233.6,233.22,233.6,10508.0
2022-08-15 13:50:00,233.58,233.77,233.37,233.73,4900.0,233.58,233.77,233.37,233.73,4900.0
2022-08-15 14:00:00,233.75,233.81,233.54,233.7,4025.0,233.75,233.81,233.54,233.7,4025.0
2022-08-15 14:10:00,233.73,234.0,233.72,233.86,5842.0,233.73,234.0,233.72,233.86,5842.0
2022-08-15 14:20:00,233.91,233.96,233.53,233.68,5851.0,233.91,233.96,233.53,233.68,5851.0
2022-08-15 14:30:00,233.68,234.17,233.47,234.17,6184.0,233.68,234.17,233.47,234.17,6184.0
2022-08-15 14:40:00,234.17,234.26,234.0,234.21,5250.0,234.17,234.26,234.0,234.21,5250.0
2022-08-15 14:50:00,234.29,234.5,234.23,234.45,7549.0,234.29,234.5,234.23,234.45,7549.0
2022-08-15 15:00:00,234.34,234.61,234.27,234.42,7916.0,234.34,234.61,234.27,234.42,7916.0
2022-08-15 15:10:00,234.35,234.83,234.28,234.72,6489.0,234.35,234.83,234.28,234.72,6489.0
2022-08-15 15:20:00,234.72,234.81,234.33,234.52,6199.0,234.72,234.81,234.33,234.52,6199.0
2022-08-15 15:30:00,234.56,234.58,234.32,234.42,9154.0,234.56,234.58,234.32,234.42,9154.0
2022-08-15 15:40:00,234.42,234.44,234.12,234.28,16381.0,234.42,234.44,234.12,234.28,16381.0
2022-08-15 15:50:00,234.42,234.44,233.84,234.06,55111.0,234.42,234.44,233.84,234.06,55111.0
2022-08-16 09:30:00,231.25,233.44,230.54,232.39,27363.0,231.25,233.44,230.54,232.39,27363.0
2022-08-16 09:40:00,232.16,232.52,230.72,231.32,19295.0,232.16,232.52,230.72,231.32,19295.0
2022-08-16 09:50:00,231.35,232.37,230.93,232.13,8667.0,231.35,232.37,230.93,232.13,8667.0
2022-08-16 10:00:00,231.91,232.09,230.71,231.88,6177.0,231.91,232.09,230.71,231.88,6177.0
2022-08-16 10:10:00,232.03,232.1,231.0,231.81,7000.0,232.03,232.1,231.0,231.81,7000.0
2022-08-16 10:20:00,231.67,231.84,230.85,231.42,36164.0,231.67,231.84,230.85,231.42,36164.0
2022-08-16 10:30:00,231.3,231.3,230.18,230.94,34089.0,231.3,231.3,230.18,230.94,34089.0
2022-08-16 10:40:00,230.82,232.22,230.79,232.22,6915.0,230.82,232.22,230.79,232.22,6915.0
2022-08-16 10:50:00,232.22,232.71,232.0,232.27,4752.0,232.22,232.71,232.0,232.27,4752.0
2022-08-16 11:00:00,232.35,232.91,232.35,232.76,5073.0,232.35,232.91,232.35,232.76,5073.0
2022-08-16 11:10:00,232.64,233.27,232.53,232.98,7779.0,232.64,233.27,232.53,232.98,7779.0
2022-08-16 11:20:00,232.84,233.16,232.64,233.14,6750.0,232.84,233.16,232.64,233.14,6750.0
2022-08-16 11:30:00,233.27,233.67,233.13,233.61,12430.0,233.27,233.67,233.13,233.61,12430.0
2022-08-16 11:40:00,233.76,234.17,233.6,233.95,5301.0,233.76,234.17,233.6,233.95,5301.0
2022-08-16 11:50:00,233.99,234.57,233.99,234.01,9116.0,233.99,234.57,233.99,234.01,9116.0
2022-08-16 12:00:00,233.95,234.06,233.6,233.72,7482.0,233.95,234.06,233.6,233.72,7482.0
2022-08-16 12:10:00,233.62,233.79,233.49,233.63,18803.0,233.62,233.79,233.49,233.63,18803.0
2022-08-16 12:20:00,233.47,233.47,232.54,232.82,11833.0,233.47,233.47,232.54,232.82,11833.0
2022-08-16 12:30:00,232.91,233.09,232.74,232.8,6559.0,232.91,233.09,232.74,232.8,6559.0
2022-08-16 12:40:00,232.59,232.87,232.53,232.53,2767.0,232.59,232.87,232.53,232.53,2767.0
2022-08-16 12:50:00,232.37,232.56,232.29,232.49,9414.0,232.37,232.56,232.29,232.49,9414.0
2022-08-16 13:00:00,232.5,232.59,232.44,232.51,9683.0,232.5,232.59,232.44,232.51,9683.0
2022-08-16 13:10:00,232.47,232.91,232.32,232.71,15971.0,232.47,232.91,232.32,232.71,15971.0
2022-08-16 13:20:00,232.71,233.44,232.63,233.43,4372.0,232.71,233.44,232.63,233.43,4372.0
2022-08-16 13:30:00,233.48,234.31,233.47,234.22,2083.0,233.48,234.31,233.47,234.22,2083.0
2022-08-16 13:40:00,234.18,234.25,233.91,234.08,3794.0,234.18,234.25,233.91,234.08,3794.0
2022-08-16 13:50:00,234.04,234.31,234.01,234.3,6544.0,234.04,234.31,234.01,234.3,6544.0
2022-08-16 14:00:00,234.13,234.85,234.1,234.84,8376.0,234.13,234.85,234.1,234.84,8376.0
2022-08-16 14:10:00,234.84,235.01,234.76,234.78,3220.0,234.84,235.01,234.76,234.78,3220.0
2022-08-16 14:20:00,234.76,234.87,234.39,234.39,3734.0,234.76,234.87,234.39,234.39,3734.0
2022-08-16 14:30:00,234.33,234.34,232.34,232.49,7706.0,234.33,234.34,232.34,232.49,7706.0
2022-08-16 14:40:00,232.58,232.59,231.48,231.94,5587.0,232.58,232.59,231.48,231.94,5587.0
2022-08-16 14:50:00,231.75,232.19,231.64,232.19,7275.0,231.75,232.19,231.64,232.19,7275.0
2022-08-16 15:00:00,231.79,232.3,231.73,232.28,6268.0,231.79,232.3,231.73,232.28,6268.0
2022-08-16 15:10:00,231.95,232.41,231.91,232.34,6963.0,231.95,232.41,231.91,232.34,6963.0
2022-08-16 15:20:00,232.17,233.22,232.1,233.06,4700.0,232.17,233.22,232.1,233.06,4700.0
2022-08-16 15:30:00,233.07,233.55,233.04,233.34,9632.0,233.07,233.55,233.04,233.34,9632.0
2022-08-16 15:40:00,233.3,233.87,233.07,233.77,10364.0,233.3,233.87,233.07,233.77,10364.0
2022-08-16 15:50:00,233.84,233.98,233.48,233.68,39657.0,233.84,233.98,233.48,233.68,39657.0
2022-08-17 09:30:00,230.37,230.55,228.38,229.6,62546.0,230.37,230.55,228.38,229.6,62546.0
2022-08-17 09:40:00,229.9,229.91,228.34,229.28,11154.0,229.9,229.91,228.34,229.28,11154.0
2022-08-17 09:50:00,229.35,230.51,228.68,230.2,4999.0,229.35,230.51,228.68,230.2,4999.0
2022-08-17 10:00:00,230.04,231.31,229.74,229.74,22063.0,230.04,231.31,229.74,229.74,22063.0
2022-08-17 10:10:00,229.78,230.2,229.36,229.73,5189.0,229.78,230.2,229.36,229.73,5189.0
2022-08-17 10:20:00,229.59,229.84,229.41,229.44,6821.0,229.59,229.84,229.41,229.44,6821.0
2022-08-17 10:30:00,229.14,229.33,228.04,228.54,7777.0,229.14,229.33,228.04,228.54,7777.0
2022-08-17 10:40:00,228.56,229.38,228.56,228.93,5253.0,228.56,229.38,228.56,228.93,5253.0
2022-08-17 10:50:00,228.79,228.84,228.13,228.32,4389.0,228.79,228.84,228.13,228.32,4389.0
2022-08-17 11:00:00,228.43,228.97,228.08,228.61,7630.0,228.43,228.97,228.08,228.61,7630.0
2022-08-17 11:10:00,228.59,228.72,228.11,228.7,5728.0,228.59,228.72,228.11,228.7,5728.0
2022-08-17 11:20:00,228.85,229.28,228.62,228.68,13864.0,228.85,229.28,228.62,228.68,13864.0
2022-08-17 11:30:00,228.69,229.06,228.25,228.26,7512.0,228.69,229.06,228.25,228.26,7512.0
2022-08-17 11:40:00,228.13,228.18,227.73,227.94,10896.0,228.13,228.18,227.73,227.94,10896.0
2022-08-17 11:50:00,227.89,228.24,227.66,228.15,13823.0,227.89,228.24,227.66,228.15,13823.0
2022-08-17 12:00:00,228.25,228.6,228.05,228.09,13883.0,228.25,228.6,228.05,228.09,13883.0
2022-08-17 12:10:00,228.03,228.35,227.94,228.35,8320.0,228.03,228.35,227.94,228.35,8320.0
2022-08-17 12:20:00,228.23,228.87,228.17,228.87,11064.0,228.23,228.87,228.17,228.87,11064.0
2022-08-17 12:30:00,228.9,229.3,228.8,229.1,12962.0,228.9,229.3,228.8,229.1,12962.0
2022-08-17 12:40:00,229.02,229.18,228.79,228.79,3958.0,229.02,229.18,228.79,228.79,3958.0
2022-08-17 12:50:00,228.89,228.94,228.62,228.85,3000.0,228.89,228.94,228.62,228.85,3000.0
2022-08-17 13:00:00,228.86,229.0,228.5,228.68,4100.0,228.86,229.0,228.5,228.68,4100.0
2022-08-17 13:10:00,228.58,229.0,228.58,228.65,4336.0,228.58,229.0,228.58,228.65,4336.0
2022-08-17 13:20:00,228.67,229.36,228.67,229.36,2561.0,228.67,229.36,228.67,229.36,2561.0
2022-08-17 13:30:00,229.41,229.5,228.75,228.89,5256.0,229.41,229.5,228.75,228.89,5256.0
2022-08-17 13:40:00,228.91,229.12,228.91,229.01,3233.0,228.91,229.12,228.91,229.01,3233.0
2022-08-17 13:50:00,228.94,229.02,228.53,228.74,15904.0,228.94,229.02,228.53,228.74,15904.0
2022-08-17 14:00:00,228.82,229.83,228.56,229.56,33935.0,228.82,229.83,228.56,229.56,33935.0
2022-08-17 14:10:00,229.21,230.5,229.19,230.17,24577.0,229.21,230.5,229.19,230.17,24577.0
2022-08-17 14:20:00,229.89,230.2,229.4,230.01,4855.0,229.89,230.2,229.4,230.01,4855.0
2022-08-17 14:30:00,230.08,230.71,229.9,230.71,16285.0,230.08,230.71,229.9,230.71,16285.0
2022-08-17 14:40:00,230.5,230.5,229.4,229.73,15508.0,230.5,230.5,229.4,229.73,15508.0
2022-08-17 14:50:00,229.79,229.93,229.5,229.5,6855.0,229.79,229.93,229.5,229.5,6855.0
2022-08-17 15:00:00,229.34,229.89,229.23,229.3,7612.0,229.34,229.89,229.23,229.3,7612.0
2022-08-17 15:10:00,229.31,229.31,228.07,228.23,14153.0,229.31,229.31,228.07,228.23,14153.0
2022-08-17 15:20:00,228.2,229.03,228.13,228.82,8857.0,228.2,229.03,228.13,228.82,8857.0
2022-08-17 15:30:00,228.64,228.78,228.13,228.14,17206.0,228.64,228.78,228.13,228.14,17206.0
2022-08-17 15:40:00,228.11,228.62,228.1,228.17,20107.0,228.11,228.62,228.1,228.17,20107.0
2022-08-17 15:50:00,228.23,228.4,227.86,228.2,72170.0,228.23,228.4,227.86,228.2,72170.0
2022-08-18 09:30:00,228.83,229.48,227.94,229.48,26853.0,228.83,229.48,227.94,229.48,26853.0
2022-08-18 09:40:00,229.28,229.77,228.76,228.93,12568.0,229.28,229.77,228.76,228.93,12568.0
2022-08-18 09:50:00,228.67,229.68,228.5,228.64,8956.0,228.67,229.68,228.5,228.64,8956.0
2022-08-18 10:00:00,228.51,229.29,228.17,229.08,12130.0,228.51,229.29,228.17,229.08,12130.0
2022-08-18 10:10:00,229.01,229.32,228.63,228.63,5502.0,229.01,229.32,228.63,228.63,5502.0
2022-08-18 10:20:00,228.55,228.82,227.82,227.96,8868.0,228.55,228.82,227.82,227.96,8868.0
2022-08-18 10:30:00,228.03,229.11,227.67,229.05,10515.0,228.03,229.11,227.67,229.05,10515.0
2022-08-18 10:40:00,228.93,229.39,228.66,229.3,16385.0,228.93,229.39,228.66,229.3,16385.0
2022-08-18 10:50:00,229.3,229.84,229.2,229.81,29980.0,229.3,229.84,229.2,229.81,29980.0
2022-08-18 11:00:00,229.73,229.94,228.4,228.96,5701.0,229.73,229.94,228.4,228.96,5701.0
2022-08-18 11:10:00,228.89,229.34,228.81,228.94,5505.0,228.89,229.34,228.81,228.94,5505.0
2022-08-18 11:20:00,228.88,229.37,228.75,229.05,9810.0,228.88,229.37,228.75,229.05,9810.0
2022-08-18 11:30:00,229.09,229.64,229.09,229.42,10448.0,229.09,229.64,229.09,229.42,10448.0
2022-08-18 11:40:00,229.46,229.9,229.14,229.71,11419.0,229.46,229.9,229.14,229.71,11419.0
2022-08-18 11:50:00,229.63,229.82,229.5,229.6,5609.0,229.63,229.82,229.5,229.6,5609.0
2022-08-18 12:00:00,229.51,229.6,229.21,229.45,9850.0,229.51,229.6,229.21,229.45,9850.0
2022-08-18 12:10:00,229.41,229.42,229.07,229.3,4429.0,229.41,229.42,229.07,229.3,4429.0
2022-08-18 12:20:00,229.27,229.27,228.61,228.82,6959.0,229.27,229.27,228.61,228.82,6959.0
2022-08-18 12:30:00,228.67,228.9,228.49,228.61,8565.0,228.67,228.9,228.49,228.61,8565.0
2022-08-18 12:40:00,228.64,228.66,227.9,228.37,16450.0,228.64,228.66,227.9,228.37,16450.0
2022-08-18 12:50:00,228.37,228.57,228.25,228.53,6081.0,228.37,228.57,228.25,228.53,6081.0
2022-08-18 13:00:00,228.53,229.08,228.42,229.08,7006.0,228.53,229.08,228.42,229.08,7006.0
2022-08-18 13:10:00,229.15,229.35,228.71,229.15,6762.0,229.15,229.35,228.71,229.15,6762.0
2022-08-18 13:20:00,229.21,229.49,229.07,229.46,8574.0,229.21,229.49,229.07,229.46,8574.0
2022-08-18 13:30:00,229.46,230.28,229.13,230.28,19601.0,229.46,230.28,229.13,230.28,19601.0
2022-08-18 13:40:00,230.29,230.35,229.84,229.93,9896.0,230.29,230.35,229.84,229.93,9896.0
2022-08-18 13:50:00,229.87,230.05,229.78,229.81,13049.0,229.87,230.05,229.78,229.81,13049.0
2022-08-18 14:00:00,229.76,229.82,229.25,229.62,13205.0,229.76,229.82,229.25,229.62,13205.0
2022-08-18 14:10:00,229.64,230.1,229.56,229.88,10753.0,229.64,230.1,229.56,229.88,10753.0
2022-08-18 14:20:00,229.87,229.9,229.16,229.32,14553.0,229.87,229.9,229.16,229.32,14553.0
2022-08-18 14:30:00,229.4,229.42,228.89,228.89,10634.0,229.4,229.42,228.89,228.89,10634.0
2022-08-18 14:40:00,228.94,229.19,228.94,229.15,9298.0,228.94,229.19,228.94,229.15,9298.0
2022-08-18 14:50:00,229.13,229.83,229.06,229.72,11340.0,229.13,229.83,229.06,229.72,11340.0
2022-08-18 15:00:00,229.7,229.99,229.55,229.67,10765.0,229.7,229.99,229.55,229.67,10765.0
2022-08-18 15:10:00,229.8,230.29,229.54,230.26,11440.0,229.8,230.29,229.54,230.26,11440.0
2022-08-18 15:20:00,230.24,230.53,229.96,229.97,12529.0,230.24,230.53,229.96,229.97,12529.0
2022-08-18 15:30:00,229.97,230.22,229.84,229.98,16775.0,229.97,230.22,229.84,229.98,16775.0
2022-08-18 15:40:00,229.92,229.95,229.29,229.31,22579.0,229.92,229.95,229.29,229.31,22579.0
2022-08-18 15:50:00,229.28,229.28,228.32,229.07,81384.0,229.28,229.28,228.32,229.07,81384.0
2022-08-19 09:30:00,226.1,226.62,224.21,224.37,74559.0,226.1,226.62,224.21,224.37,74559.0
2022-08-19 09:40:00,224.47,224.47,222.41,222.41,12943.0,224.47,224.47,222.41,222.41,12943.0
2022-08-19 09:50:00,222.32,223.27,222.03,222.48,21248.0,222.32,223.27,222.03,222.48,21248.0
2022-08-19 10:00:00,222.45,223.55,222.24,222.8,13023.0,222.45,223.55,222.24,222.8,13023.0
2022-08-19 10:10:00,222.7,223.15,222.63,222.63,8762.0,222.7,223.15,222.63,222.63,8762.0
2022-08-19 10:20:00,222.81,223.37,222.69,223.17,7726.0,222.81,223.37,222.69,223.17,7726.0
2022-08-19 10:30:00,223.17,223.57,222.76,223.03,17288.0,223.17,223.57,222.76,223.03,17288.0
2022-08-19 10:40:00,222.94,223.26,222.67,223.03,7759.0,222.94,223.26,222.67,223.03,7759.0
2022-08-19 10:50:00,223.0,223.05,221.96,221.97,12425.0,223.0,223.05,221.96,221.97,12425.0
2022-08-19 11:00:00,222.06,222.38,221.68,221.84,15524.0,222.06,222.38,221.68,221.84,15524.0
2022-08-19 11:10:00,221.84,222.25,221.49,222.21,9911.0,221.84,222.25,221.49,222.21,9911.0
2022-08-19 11:20:00,222.21,222.39,221.96,222.34,5577.0,222.21,222.39,221.96,222.34,5577.0
2022-08-19 11:30:00,222.31,222.33,221.96,222.18,4765.0,222.31,222.33,221.96,222.18,4765.0
2022-08-19 11:40:00,222.25,222.91,222.16,222.58,4067.0,222.25,222.91,222.16,222.58,4067.0
2022-08-19 11:50:00,222.58,222.63,221.95,221.95,5154.0,222.58,222.63,221.95,221.95,5154.0
2022-08-19 12:00:00,222.0,222.3,221.84,222.2,15589.0,222.0,222.3,221.84,222.2,15589.0
2022-08-19 12:10:00,222.2,222.65,222.2,222.52,6863.0,222.2,222.65,222.2,222.52,6863.0
2022-08-19 12:20:00,222.47,222.65,222.21,222.22,6221.0,222.47,222.65,222.21,222.22,6221.0
2022-08-19 12:30:00,222.26,222.77,222.17,222.52,5925.0,222.26,222.77,222.17,222.52,5925.0
2022-08-19 12:40:00,222.48,222.84,222.45,222.74,2345.0,222.48,222.84,222.45,222.74,2345.0
2022-08-19 12:50:00,222.71,223.23,222.7,223.02,3840.0,222.71,223.23,222.7,223.02,3840.0
2022-08-19 13:00:00,222.98,223.25,222.66,222.66,3956.0,222.98,223.25,222.66,222.66,3956.0
2022-08-19 13:10:00,222.58,222.71,222.4,222.71,5838.0,222.58,222.71,222.4,222.71,5838.0
2022-08-19 13:20:00,222.39,222.43,222.19,222.27,1650.0,222.39,222.43,222.19,222.27,1650.0
2022-08-19 13:30:00,222.09,222.09,221.65,221.74,3121.0,222.09,222.09,221.65,221.74,3121.0
2022-08-19 13:40:00,221.86,221.91,221.66,221.81,11885.0,221.86,221.91,221.66,221.81,11885.0
2022-08-19 13:50:00,221.81,222.66,221.77,222.55,10743.0,221.81,222.66,221.77,222.55,10743.0
2022-08-19 14:00:00,222.54,222.79,222.45,222.67,9767.0,222.54,222.79,222.45,222.67,9767.0
2022-08-19 14:10:00,222.56,222.63,222.33,222.33,4938.0,222.56,222.63,222.33,222.33,4938.0
2022-08-19 14:20:00,222.25,222.63,222.24,222.54,8366.0,222.25,222.63,222.24,222.54,8366.0
2022-08-19 14:30:00,222.5,222.61,222.21,222.43,4400.0,222.5,222.61,222.21,222.43,4400.0
2022-08-19 14:40:00,222.38,222.6,222.38,222.59,7178.0,222.38,222.6,222.38,222.59,7178.0
2022-08-19 14:50:00,222.61,222.61,222.23,222.3,2927.0,222.61,222.61,222.23,222.3,2927.0
2022-08-19 15:00:00,222.3,222.3,221.87,221.94,12225.0,222.3,222.3,221.87,221.94,12225.0
2022-08-19 15:10:00,222.09,222.42,222.09,222.36,16462.0,222.09,222.42,222.09,222.36,16462.0
2022-08-19 15:20:00,222.37,222.61,222.35,222.61,11483.0,222.37,222.61,222.35,222.61,11483.0
2022-08-19 15:30:00,222.61,223.27,222.58,222.83,17297.0,222.61,223.27,222.58,222.83,17297.0
2022-08-19 15:40:00,222.82,222.89,222.49,222.61,23086.0,222.82,222.89,222.49,222.61,23086.0
2022-08-19 15:50:00,222.65,222.85,222.47,222.59,85975.0,222.65,222.85,222.47,222.59,85975.0
2022-08-22 09:30:00,219.45,219.45,217.6,218.31,33383.0,219.45,219.45,217.6,218.31,33383.0
2022-08-22 09:40:00,218.44,219.51,218.03,218.05,12315.0,218.44,219.51,218.03,218.05,12315.0
2022-08-22 09:50:00,217.96,219.1,217.62,218.13,27291.0,217.96,219.1,217.62,218.13,27291.0
2022-08-22 10:00:00,218.09,218.13,216.95,217.22,15954.0,218.09,218.13,216.95,217.22,15954.0
2022-08-22 10:10:00,217.31,217.31,216.52,216.87,14610.0,217.31,217.31,216.52,216.87,14610.0
2022-08-22 10:20:00,216.87,217.66,216.65,217.39,21804.0,216.87,217.66,216.65,217.39,21804.0
2022-08-22 10:30:00,217.43,217.63,217.03,217.63,14548.0,217.43,217.63,217.03,217.63,14548.0
2022-08-22 10:40:00,217.59,217.79,216.85,217.22,8092.0,217.59,217.79,216.85,217.22,8092.0
2022-08-22 10:50:00,217.18,217.18,216.09,216.19,7914.0,217.18,217.18,216.09,216.19,7914.0
2022-08-22 11:00:00,216.0,216.64,216.0,216.36,10860.0,216.0,216.64,216.0,216.36,10860.0
2022-08-22 11:10:00,216.37,216.69,215.89,216.69,16008.0,216.37,216.69,215.89,216.69,16008.0
2022-08-22 11:20:00,216.73,216.73,215.98,216.09,10204.0,216.73,216.73,215.98,216.09,10204.0
2022-08-22 11:30:00,215.87,217.18,215.87,217.18,14719.0,215.87,217.18,215.87,217.18,14719.0
2022-08-22 11:40:00,217.19,217.69,217.19,217.5,12183.0,217.19,217.69,217.19,217.5,12183.0
2022-08-22 11:50:00,217.54,217.88,217.44,217.74,9182.0,217.54,217.88,217.44,217.74,9182.0
2022-08-22 12:00:00,217.73,217.95,217.39,217.44,6523.0,217.73,217.95,217.39,217.44,6523.0
2022-08-22 12:10:00,217.3,217.61,217.29,217.51,5079.0,217.3,217.61,217.29,217.51,5079.0
2022-08-22 12:20:00,217.43,217.57,217.08,217.12,3743.0,217.43,217.57,217.08,217.12,3743.0
2022-08-22 12:30:00,217.04,217.25,216.92,217.09,3503.0,217.04,217.25,216.92,217.09,3503.0
2022-08-22 12:40:00,217.12,217.12,216.51,216.81,6155.0,217.12,217.12,216.51,216.81,6155.0
2022-08-22 12:50:00,216.79,217.01,216.72,216.9,2686.0,216.79,217.01,216.72,216.9,2686.0
2022-08-22 13:00:00,217.01,217.16,216.69,216.72,5521.0,217.01,217.16,216.69,216.72,5521.0
2022-08-22 13:10:00,216.72,217.31,216.72,217.16,7711.0,216.72,217.31,216.72,217.16,7711.0
2022-08-22 13:20:00,217.23,217.25,216.63,216.7,16875.0,217.23,217.25,216.63,216.7,16875.0
2022-08-22 13:30:00,216.7,216.75,216.39,216.48,20486.0,216.7,216.75,216.39,216.48,20486.0
2022-08-22 13:40:00,216.51,217.06,216.48,216.89,5741.0,216.51,217.06,216.48,216.89,5741.0
2022-08-22 13:50:00,216.87,217.01,216.73,216.9,6547.0,216.87,217.01,216.73,216.9,6547.0
2022-08-22 14:00:00,216.84,217.15,216.76,216.76,4248.0,216.84,217.15,216.76,216.76,4248.0
2022-08-22 14:10:00,216.82,217.11,216.76,216.99,6973.0,216.82,217.11,216.76,216.99,6973.0
2022-08-22 14:20:00,217.1,217.27,216.9,216.95,3649.0,217.1,217.27,216.9,216.95,3649.0
2022-08-22 14:30:00,216.95,216.98,216.71,216.76,11304.0,216.95,216.98,216.71,216.76,11304.0
2022-08-22 14:40:00,216.75,216.89,216.75,216.75,9909.0,216.75,216.89,216.75,216.75,9909.0
2022-08-22 14:50:00,216.75,216.77,216.22,216.68,8065.0,216.75,216.77,216.22,216.68,8065.0
2022-08-22 15:00:00,216.83,216.95,216.65,216.95,7169.0,216.83,216.95,216.65,216.95,7169.0
2022-08-22 15:10:00,216.99,217.1,216.68,216.68,6052.0,216.99,217.1,216.68,216.68,6052.0
2022-08-22 15:20:00,216.71,216.72,216.4,216.42,7550.0,216.71,216.72,216.4,216.42,7550.0
2022-08-22 15:30:00,216.43,216.68,216.06,216.61,37156.0,216.43,216.68,216.06,216.61,37156.0
2022-08-22 15:40:00,216.62,216.62,216.04,216.34,38404.0,216.62,216.62,216.04,216.34,38404.0
2022-08-22 15:50:00,216.34,216.66,216.24,216.48,68573.0,216.34,216.66,216.24,216.48,68573.0
2022-08-23 09:30:00,215.71,217.94,215.43,216.76,28283.0,215.71,217.94,215.43,216.76,28283.0
2022-08-23 09:40:00,217.0,217.0,215.75,216.73,9346.0,217.0,217.0,215.75,216.73,9346.0
2022-08-23 09:50:00,216.97,217.57,216.17,216.17,29688.0,216.97,217.57,216.17,216.17,29688.0
2022-08-23 10:00:00,216.17,216.99,215.57,216.99,18265.0,216.17,216.99,215.57,216.99,18265.0
2022-08-23 10:10:00,217.51,218.77,217.51,218.1,18217.0,217.51,218.77,217.51,218.1,18217.0
2022-08-23 10:20:00,218.19,218.31,216.93,216.94,4530.0,218.19,218.31,216.93,216.94,4530.0
2022-08-23 10:30:00,217.09,217.09,216.2,216.22,11153.0,217.09,217.09,216.2,216.22,11153.0
2022-08-23 10:40:00,216.06,216.53,215.78,216.21,27255.0,216.06,216.53,215.78,216.21,27255.0
2022-08-23 10:50:00,216.15,216.57,214.89,214.89,13518.0,216.15,216.57,214.89,214.89,13518.0
2022-08-23 11:00:00,215.01,215.18,214.54,214.93,18142.0,215.01,215.18,214.54,214.93,18142.0
2022-08-23 11:10:00,215.07,215.67,215.03,215.41,18056.0,215.07,215.67,215.03,215.41,18056.0
2022-08-23 11:20:00,215.47,215.52,215.0,215.04,19169.0,215.47,215.52,215.0,215.04,19169.0
2022-08-23 11:30:00,215.08,215.39,214.94,215.21,18536.0,215.08,215.39,214.94,215.21,18536.0
2022-08-23 11:40:00,215.27,215.56,215.02,215.36,7630.0,215.27,215.56,215.02,215.36,7630.0
2022-08-23 11:50:00,215.24,215.55,215.0,215.0,3521.0,215.24,215.55,215.0,215.0,3521.0
2022-08-23 12:00:00,215.18,215.24,214.69,214.94,6267.0,215.18,215.24,214.69,214.94,6267.0
2022-08-23 12:10:00,214.99,214.99,214.27,214.39,4170.0,214.99,214.99,214.27,214.39,4170.0
2022-08-23 12:20:00,214.45,214.62,214.28,214.47,6966.0,214.45,214.62,214.28,214.47,6966.0
2022-08-23 12:30:00,214.46,215.08,214.44,214.97,4109.0,214.46,215.08,214.44,214.97,4109.0
2022-08-23 12:40:00,214.93,214.93,214.62,214.66,2230.0,214.93,214.93,214.62,214.66,2230.0
2022-08-23 12:50:00,214.69,215.06,214.59,215.06,3690.0,214.69,215.06,214.59,215.06,3690.0
2022-08-23 13:00:00,215.0,215.29,214.79,214.88,4108.0,215.0,215.29,214.79,214.88,4108.0
2022-08-23 13:10:00,214.96,215.1,214.45,214.51,6363.0,214.96,215.1,214.45,214.51,6363.0
2022-08-23 13:20:00,214.64,215.11,214.52,215.0,4987.0,214.64,215.11,214.52,215.0,4987.0
2022-08-23 13:30:00,214.96,215.22,214.75,214.84,8257.0,214.96,215.22,214.75,214.84,8257.0
2022-08-23 13:40:00,214.76,214.76,214.47,214.62,5740.0,214.76,214.76,214.47,214.62,5740.0
2022-08-23 13:50:00,214.59,214.59,214.12,214.44,5572.0,214.59,214.59,214.12,214.44,5572.0
2022-08-23 14:00:00,214.27,214.65,214.22,214.5,4893.0,214.27,214.65,214.22,214.5,4893.0
2022-08-23 14:10:00,214.57,215.12,214.55,215.1,10024.0,214.57,215.12,214.55,215.1,10024.0
2022-08-23 14:20:00,215.21,215.45,215.14,215.31,3300.0,215.21,215.45,215.14,215.31,3300.0
2022-08-23 14:30:00,215.26,215.26,214.79,215.06,3443.0,215.26,215.26,214.79,215.06,3443.0
2022-08-23 14:40:00,215.03,215.22,214.84,214.84,3613.0,215.03,215.22,214.84,214.84,3613.0
2022-08-23 14:50:00,214.88,214.96,214.66,214.83,7349.0,214.88,214.96,214.66,214.83,7349.0
2022-08-23 15:00:00,214.9,215.17,214.71,215.17,5368.0,214.9,215.17,214.71,215.17,5368.0
2022-08-23 15:10:00,215.17,215.21,214.78,214.96,8789.0,215.17,215.21,214.78,214.96,8789.0
2022-08-23 15:20:00,214.89,214.89,214.11,214.24,8058.0,214.89,214.89,214.11,214.24,8058.0
2022-08-23 15:30:00,214.24,214.32,213.95,213.99,16661.0,214.24,214.32,213.95,213.99,16661.0
2022-08-23 15:40:00,214.11,214.3,213.41,213.66,33551.0,214.11,214.3,213.41,213.66,33551.0
2022-08-23 15:50:00,213.57,213.82,213.2,213.62,84521.0,213.57,213.82,213.2,213.62,84521.0
2022-08-24 09:30:00,215.03,215.74,213.5,214.44,44166.0,215.03,215.74,213.5,214.44,44166.0
2022-08-24 09:40:00,214.74,214.98,213.44,214.16,9943.0,214.74,214.98,213.44,214.16,9943.0
2022-08-24 09:50:00,214.09,215.3,213.79,214.23,37160.0,214.09,215.3,213.79,214.23,37160.0
2022-08-24 10:00:00,214.27,214.99,214.21,214.42,14619.0,214.27,214.99,214.21,214.42,14619.0
2022-08-24 10:10:00,214.28,214.77,214.08,214.72,20006.0,214.28,214.77,214.08,214.72,20006.0
2022-08-24 10:20:00,214.8,215.49,214.47,215.0,38275.0,214.8,215.49,214.47,215.0,38275.0
2022-08-24 10:30:00,215.0,215.75,214.99,215.24,7932.0,215.0,215.75,214.99,215.24,7932.0
2022-08-24 10:40:00,215.15,215.19,214.7,215.01,21500.0,215.15,215.19,214.7,215.01,21500.0
2022-08-24 10:50:00,215.05,215.51,214.93,215.32,9211.0,215.05,215.51,214.93,215.32,9211.0
2022-08-24 11:00:00,215.31,215.71,215.31,215.62,9965.0,215.31,215.71,215.31,215.62,9965.0
2022-08-24 11:10:00,215.56,216.39,215.24,216.39,18244.0,215.56,216.39,215.24,216.39,18244.0
2022-08-24 11:20:00,216.49,217.18,216.21,217.0,23928.0,216.49,217.18,216.21,217.0,23928.0
2022-08-24 11:30:00,217.08,217.08,216.17,216.25,15589.0,217.08,217.08,216.17,216.25,15589.0
2022-08-24 11:40:00,216.26,216.85,216.25,216.82,9399.0,216.26,216.85,216.25,216.82,9399.0
2022-08-24 11:50:00,216.64,216.76,216.39,216.62,5023.0,216.64,216.76,216.39,216.62,5023.0
2022-08-24 12:00:00,216.51,216.82,216.51,216.74,6246.0,216.51,216.82,216.51,216.74,6246.0
2022-08-24 12:10:00,216.74,217.27,216.48,217.14,12902.0,216.74,217.27,216.48,217.14,12902.0
2022-08-24 12:20:00,216.95,217.15,216.64,216.92,7484.0,216.95,217.15,216.64,216.92,7484.0
2022-08-24 12:30:00,216.84,216.87,216.28,216.46,30042.0,216.84,216.87,216.28,216.46,30042.0
2022-08-24 12:40:00,216.52,216.89,216.02,216.51,30427.0,216.52,216.89,216.02,216.51,30427.0
2022-08-24 12:50:00,216.57,216.58,215.95,216.0,13738.0,216.57,216.58,215.95,216.0,13738.0
2022-08-24 13:00:00,215.99,216.22,215.78,216.18,14089.0,215.99,216.22,215.78,216.18,14089.0
2022-08-24 13:10:00,216.22,216.22,215.62,215.72,7820.0,216.22,216.22,215.62,215.72,7820.0
2022-08-24 13:20:00,215.69,215.84,215.11,215.11,7028.0,215.69,215.84,215.11,215.11,7028.0
2022-08-24 13:30:00,215.16,215.23,214.49,214.92,19982.0,215.16,215.23,214.49,214.92,19982.0
2022-08-24 13:40:00,214.93,215.57,214.68,215.24,20727.0,214.93,215.57,214.68,215.24,20727.0
2022-08-24 13:50:00,215.36,215.98,215.36,215.97,14259.0,215.36,215.98,215.36,215.97,14259.0
2022-08-24 14:00:00,215.97,216.03,215.64,215.96,10422.0,215.97,216.03,215.64,215.96,10422.0
2022-08-24 14:10:00,215.9,216.23,215.81,216.12,17678.0,215.9,216.23,215.81,216.12,17678.0
2022-08-24 14:20:00,216.13,216.39,215.95,215.95,9067.0,216.13,216.39,215.95,215.95,9067.0
2022-08-24 14:30:00,215.98,216.1,215.56,215.58,8085.0,215.98,216.1,215.56,215.58,8085.0
2022-08-24 14:40:00,215.68,215.77,215.24,215.24,10063.0,215.68,215.77,215.24,215.24,10063.0
2022-08-24 14:50:00,215.31,215.58,215.17,215.49,22564.0,215.31,215.58,215.17,215.49,22564.0
2022-08-24 15:00:00,215.56,215.92,215.32,215.53,24541.0,215.56,215.92,215.32,215.53,24541.0
2022-08-24 15:10:00,215.49,215.8,215.24,215.34,43242.0,215.49,215.8,215.24,215.34,43242.0
2022-08-24 15:20:00,215.35,215.53,215.09,215.24,28693.0,215.35,215.53,215.09,215.24,28693.0
2022-08-24 15:30:00,215.23,215.62,214.84,215.55,41588.0,215.23,215.62,214.84,215.55,41588.0
2022-08-24 15:40:00,215.52,215.52,214.83,215.15,39785.0,215.52,215.52,214.83,215.15,39785.0
2022-08-24 15:50:00,215.21,215.31,213.87,214.37,124737.0,215.21,215.31,213.87,214.37,124737.0
2022-08-25 09:30:00,234.21,234.99,223.41,225.0,299458.0,234.21,234.99,223.41,225.0,299458.0
2022-08-25 09:40:00,224.77,225.8,220.78,222.98,207478.0,224.77,225.8,220.78,222.98,207478.0
2022-08-25 09:50:00,222.98,225.43,221.91,224.39,132323.0,222.98,225.43,221.91,224.39,132323.0
2022-08-25 10:00:00,224.57,225.24,223.24,223.76,83920.0,224.57,225.24,223.24,223.76,83920.0
2022-08-25 10:10:00,223.82,224.49,222.55,224.4,68487.0,223.82,224.49,222.55,224.4,68487.0
2022-08-25 10:20:00,224.14,224.79,223.8,224.0,49300.0,224.14,224.79,223.8,224.0,49300.0
2022-08-25 10:30:00,224.1,224.98,222.11,222.11,49743.0,224.1,224.98,222.11,222.11,49743.0
2022-08-25 10:40:00,222.09,222.38,220.54,221.14,54351.0,222.09,222.38,220.54,221.14,54351.0
2022-08-25 10:50:00,221.15,221.28,220.21,220.74,57922.0,221.15,221.28,220.21,220.74,57922.0
2022-08-25 11:00:00,220.76,220.82,218.73,219.81,66778.0,220.76,220.82,218.73,219.81,66778.0
2022-08-25 11:10:00,219.66,220.0,217.68,218.13,49524.0,219.66,220.0,217.68,218.13,49524.0
2022-08-25 11:20:00,218.24,218.45,217.16,218.45,56068.0,218.24,218.45,217.16,218.45,56068.0
2022-08-25 11:30:00,218.39,218.53,217.51,217.67,44253.0,218.39,218.53,217.51,217.67,44253.0
2022-08-25 11:40:00,217.78,218.63,217.29,218.06,49163.0,217.78,218.63,217.29,218.06,49163.0
2022-08-25 11:50:00,218.11,218.54,217.47,217.96,20200.0,218.11,218.54,217.47,217.96,20200.0
2022-08-25 12:00:00,218.06,219.52,217.88,219.0,21959.0,218.06,219.52,217.88,219.0,21959.0
2022-08-25 12:10:00,219.0,219.07,217.77,218.03,25316.0,219.0,219.07,217.77,218.03,25316.0
2022-08-25 12:20:00,217.89,218.18,217.66,217.85,24316.0,217.89,218.18,217.66,217.85,24316.0
2022-08-25 12:30:00,217.9,218.52,217.63,218.49,49232.0,217.9,218.52,217.63,218.49,49232.0
2022-08-25 12:40:00,218.54,218.54,216.45,216.91,45114.0,218.54,218.54,216.45,216.91,45114.0
2022-08-25 12:50:00,216.92,217.35,216.78,217.26,18524.0,216.92,217.35,216.78,217.26,18524.0
2022-08-25 13:00:00,217.39,217.95,217.28,217.36,13815.0,217.39,217.95,217.28,217.36,13815.0
2022-08-25 13:10:00,217.2,217.7,217.2,217.3,8758.0,217.2,217.7,217.2,217.3,8758.0
2022-08-25 13:20:00,217.28,218.12,217.2,218.09,14736.0,217.28,218.12,217.2,218.09,14736.0
2022-08-25 13:30:00,218.37,219.05,218.21,218.4,21992.0,218.37,219.05,218.21,218.4,21992.0
2022-08-25 13:40:00,218.4,218.99,218.4,218.58,15045.0,218.4,218.99,218.4,218.58,15045.0
2022-08-25 13:50:00,218.62,218.7,218.44,218.7,9048.0,218.62,218.7,218.44,218.7,9048.0
2022-08-25 14:00:00,218.68,219.19,218.6,218.77,14956.0,218.68,219.19,218.6,218.77,14956.0
2022-08-25 14:10:00,218.75,219.29,218.74,219.29,6497.0,218.75,219.29,218.74,219.29,6497.0
2022-08-25 14:20:00,219.27,219.94,219.27,219.88,20762.0,219.27,219.94,219.27,219.88,20762.0
2022-08-25 14:30:00,219.88,219.88,218.88,218.91,21313.0,219.88,219.88,218.88,218.91,21313.0
2022-08-25 14:40:00,218.86,218.95,218.56,218.89,14709.0,218.86,218.95,218.56,218.89,14709.0
2022-08-25 14:50:00,218.84,219.0,218.5,218.95,16595.0,218.84,219.0,218.5,218.95,16595.0
2022-08-25 15:00:00,218.93,219.25,218.65,218.73,16673.0,218.93,219.25,218.65,218.73,16673.0
2022-08-25 15:10:00,218.73,219.18,218.52,219.14,27389.0,218.73,219.18,218.52,219.14,27389.0
2022-08-25 15:20:00,219.14,219.25,218.59,218.86,31341.0,219.14,219.25,218.59,218.86,31341.0
2022-08-25 15:30:00,218.84,219.43,218.63,219.43,43200.0,218.84,219.43,218.63,219.43,43200.0
2022-08-25 15:40:00,219.42,219.66,219.12,219.51,45943.0,219.42,219.66,219.12,219.51,45943.0
2022-08-25 15:50:00,219.49,220.33,219.41,220.08,131696.0,219.49,220.33,219.41,220.08,131696.0
2022-08-26 09:30:00,218.87,219.59,218.39,218.97,32304.0,218.87,219.59,218.39,218.97,32304.0
2022-08-26 09:40:00,219.61,219.61,217.48,218.4,11371.0,219.61,219.61,217.48,218.4,11371.0
2022-08-26 09:50:00,218.21,219.73,218.05,219.69,9111.0,218.21,219.73,218.05,219.69,9111.0
2022-08-26 10:00:00,219.33,219.68,216.26,219.42,36941.0,219.33,219.68,216.26,219.42,36941.0
2022-08-26 10:10:00,219.74,220.31,218.56,218.77,17042.0,219.74,220.31,218.56,218.77,17042.0
2022-08-26 10:20:00,218.75,218.75,215.1,215.5,20964.0,218.75,218.75,215.1,215.5,20964.0
2022-08-26 10:30:00,215.26,215.26,213.24,213.39,36140.0,215.26,215.26,213.24,213.39,36140.0
2022-08-26 10:40:00,213.47,214.64,213.39,214.39,16237.0,213.47,214.64,213.39,214.39,16237.0
2022-08-26 10:50:00,214.19,214.88,213.3,213.53,32162.0,214.19,214.88,213.3,213.53,32162.0
2022-08-26 11:00:00,213.37,213.77,211.53,211.62,26625.0,213.37,213.77,211.53,211.62,26625.0
2022-08-26 11:10:00,211.68,212.26,211.08,211.24,22594.0,211.68,212.26,211.08,211.24,22594.0
2022-08-26 11:20:00,211.22,212.57,210.77,212.13,21689.0,211.22,212.57,210.77,212.13,21689.0
2022-08-26 11:30:00,211.97,212.29,211.42,212.03,14047.0,211.97,212.29,211.42,212.03,14047.0
2022-08-26 11:40:00,212.05,212.54,211.61,211.99,16843.0,212.05,212.54,211.61,211.99,16843.0
2022-08-26 11:50:00,211.96,212.21,211.24,211.42,13818.0,211.96,212.21,211.24,211.42,13818.0
2022-08-26 12:00:00,211.35,211.38,210.4,210.51,16512.0,211.35,211.38,210.4,210.51,16512.0
2022-08-26 12:10:00,210.52,211.01,210.29,210.3,10297.0,210.52,211.01,210.29,210.3,10297.0
2022-08-26 12:20:00,210.32,210.69,209.95,210.69,7469.0,210.32,210.69,209.95,210.69,7469.0
2022-08-26 12:30:00,210.65,211.15,210.53,211.14,9894.0,210.65,211.15,210.53,211.14,9894.0
2022-08-26 12:40:00,211.04,211.98,210.98,211.56,11350.0,211.04,211.98,210.98,211.56,11350.0
2022-08-26 12:50:00,211.54,212.19,211.48,212.18,18543.0,211.54,212.19,211.48,212.18,18543.0
2022-08-26 13:00:00,212.0,212.02,211.59,211.59,16274.0,212.0,212.02,211.59,211.59,16274.0
2022-08-26 13:10:00,211.61,211.93,211.39,211.79,6298.0,211.61,211.93,211.39,211.79,6298.0
2022-08-26 13:20:00,211.79,212.18,211.74,211.99,4215.0,211.79,212.18,211.74,211.99,4215.0
2022-08-26 13:30:00,211.98,211.98,211.2,211.21,8248.0,211.98,211.98,211.2,211.21,8248.0
2022-08-26 13:40:00,211.08,211.47,210.96,211.09,11602.0,211.08,211.47,210.96,211.09,11602.0
2022-08-26 13:50:00,211.04,211.11,210.51,211.06,8859.0,211.04,211.11,210.51,211.06,8859.0
2022-08-26 14:00:00,210.98,211.35,210.88,211.35,9427.0,210.98,211.35,210.88,211.35,9427.0
2022-08-26 14:10:00,211.27,211.46,210.83,210.87,27512.0,211.27,211.46,210.83,210.87,27512.0
2022-08-26 14:20:00,210.84,211.18,210.78,211.12,8496.0,210.84,211.18,210.78,211.12,8496.0
2022-08-26 14:30:00,211.05,211.12,210.86,210.9,8068.0,211.05,211.12,210.86,210.9,8068.0
2022-08-26 14:40:00,211.04,211.04,210.78,210.91,5514.0,211.04,211.04,210.78,210.91,5514.0
2022-08-26 14:50:00,210.95,211.02,210.67,210.93,8958.0,210.95,211.02,210.67,210.93,8958.0
2022-08-26 15:00:00,211.0,211.2,210.66,210.8,16934.0,211.0,211.2,210.66,210.8,16934.0
2022-08-26 15:10:00,210.78,210.8,209.73,210.01,25202.0,210.78,210.8,209.73,210.01,25202.0
2022-08-26 15:20:00,210.03,210.14,209.42,209.58,14323.0,210.03,210.14,209.42,209.58,14323.0
2022-08-26 15:30:00,209.55,209.55,208.59,208.72,34384.0,209.55,209.55,208.59,208.72,34384.0
2022-08-26 15:40:00,208.72,208.72,207.85,208.17,44956.0,208.72,208.72,207.85,208.17,44956.0
2022-08-26 15:50:00,208.13,208.57,207.46,207.75,138522.0,208.13,208.57,207.46,207.75,138522.0
2022-08-29 09:30:00,206.17,208.81,205.21,206.53,43313.0,206.17,208.81,205.21,206.53,43313.0
2022-08-29 09:40:00,206.57,207.99,206.21,206.72,12475.0,206.57,207.99,206.21,206.72,12475.0
2022-08-29 09:50:00,206.81,208.38,206.8,207.05,26803.0,206.81,208.38,206.8,207.05,26803.0
2022-08-29 10:00:00,207.03,207.16,206.06,206.75,29080.0,207.03,207.16,206.06,206.75,29080.0
2022-08-29 10:10:00,206.52,207.89,206.52,207.63,14729.0,206.52,207.89,206.52,207.63,14729.0
2022-08-29 10:20:00,207.78,208.09,207.5,207.63,13874.0,207.78,208.09,207.5,207.63,13874.0
2022-08-29 10:30:00,207.52,208.22,205.62,205.91,13967.0,207.52,208.22,205.62,205.91,13967.0
2022-08-29 10:40:00,205.84,206.47,205.53,205.99,17953.0,205.84,206.47,205.53,205.99,17953.0
2022-08-29 10:50:00,206.03,206.31,205.45,205.56,10194.0,206.03,206.31,205.45,205.56,10194.0
2022-08-29 11:00:00,205.67,206.18,205.29,205.53,9169.0,205.67,206.18,205.29,205.53,9169.0
2022-08-29 11:10:00,205.47,205.62,204.75,204.96,7797.0,205.47,205.62,204.75,204.96,7797.0
2022-08-29 11:20:00,204.9,205.43,204.44,204.84,7532.0,204.9,205.43,204.44,204.84,7532.0
2022-08-29 11:30:00,204.62,206.11,204.43,205.42,8223.0,204.62,206.11,204.43,205.42,8223.0
2022-08-29 11:40:00,205.21,205.3,204.27,204.61,5535.0,205.21,205.3,204.27,204.61,5535.0
2022-08-29 11:50:00,204.49,205.42,204.48,205.18,5876.0,204.49,205.42,204.48,205.18,5876.0
2022-08-29 12:00:00,205.08,206.43,205.08,206.36,11191.0,205.08,206.43,205.08,206.36,11191.0
2022-08-29 12:10:00,206.41,206.67,206.19,206.55,3938.0,206.41,206.67,206.19,206.55,3938.0
2022-08-29 12:20:00,206.54,206.55,206.13,206.13,3535.0,206.54,206.55,206.13,206.13,3535.0
2022-08-29 12:30:00,206.19,206.2,205.56,205.85,3917.0,206.19,206.2,205.56,205.85,3917.0
2022-08-29 12:40:00,205.9,206.65,205.73,206.65,4393.0,205.9,206.65,205.73,206.65,4393.0
2022-08-29 12:50:00,206.85,207.17,206.37,206.43,3493.0,206.85,207.17,206.37,206.43,3493.0
2022-08-29 13:00:00,206.68,207.18,206.64,206.93,7504.0,206.68,207.18,206.64,206.93,7504.0
2022-08-29 13:10:00,206.88,206.9,206.16,206.29,6613.0,206.88,206.9,206.16,206.29,6613.0
2022-08-29 13:20:00,206.34,206.65,206.15,206.62,5996.0,206.34,206.65,206.15,206.62,5996.0
2022-08-29 13:30:00,206.59,207.19,206.59,207.08,13900.0,206.59,207.19,206.59,207.08,13900.0
2022-08-29 13:40:00,207.09,207.85,206.99,207.09,8031.0,207.09,207.85,206.99,207.09,8031.0
2022-08-29 13:50:00,207.09,207.47,207.04,207.33,10436.0,207.09,207.47,207.04,207.33,10436.0
2022-08-29 14:00:00,207.21,207.38,206.8,206.91,10258.0,207.21,207.38,206.8,206.91,10258.0
2022-08-29 14:10:00,206.9,207.1,206.29,206.32,8133.0,206.9,207.1,206.29,206.32,8133.0
2022-08-29 14:20:00,206.31,206.58,206.3,206.41,6300.0,206.31,206.58,206.3,206.41,6300.0
2022-08-29 14:30:00,206.51,206.86,206.36,206.59,4943.0,206.51,206.86,206.36,206.59,4943.0
2022-08-29 14:40:00,206.47,206.8,206.47,206.53,2589.0,206.47,206.8,206.47,206.53,2589.0
2022-08-29 14:50:00,206.45,206.56,205.76,206.42,5614.0,206.45,206.56,205.76,206.42,5614.0
2022-08-29 15:00:00,206.62,207.12,206.02,206.19,16935.0,206.62,207.12,206.02,206.19,16935.0
2022-08-29 15:10:00,206.2,207.0,206.14,206.45,13513.0,206.2,207.0,206.14,206.45,13513.0
2022-08-29 15:20:00,206.55,206.76,206.23,206.23,8095.0,206.55,206.76,206.23,206.23,8095.0
2022-08-29 15:30:00,206.12,206.39,205.92,206.36,15196.0,206.12,206.39,205.92,206.36,15196.0
2022-08-29 15:40:00,206.39,206.64,206.14,206.25,27355.0,206.39,206.64,206.14,206.25,27355.0
2022-08-29 15:50:00,206.24,206.91,205.58,205.7,118476.0,206.24,206.91,205.58,205.7,118476.0
2022-08-30 09:30:00,207.16,208.08,205.79,206.64,34419.0,207.16,208.08,205.79,206.64,34419.0
2022-08-30 09:40:00,206.73,206.73,205.14,206.47,15937.0,206.73,206.73,205.14,206.47,15937.0
2022-08-30 09:50:00,206.19,206.48,205.23,205.29,83827.0,206.19,206.48,205.23,205.29,83827.0
2022-08-30 10:00:00,205.36,205.7,203.55,204.28,18308.0,205.36,205.7,203.55,204.28,18308.0
2022-08-30 10:10:00,204.28,204.47,203.43,203.53,21721.0,204.28,204.47,203.43,203.53,21721.0
2022-08-30 10:20:00,203.72,203.84,202.52,202.95,9240.0,203.72,203.84,202.52,202.95,9240.0
2022-08-30 10:30:00,202.89,203.05,200.65,201.31,14544.0,202.89,203.05,200.65,201.31,14544.0
2022-08-30 10:40:00,201.17,201.25,200.15,200.33,32978.0,201.17,201.25,200.15,200.33,32978.0
2022-08-30 10:50:00,200.31,201.73,200.28,201.73,14431.0,200.31,201.73,200.28,201.73,14431.0
2022-08-30 11:00:00,201.64,202.05,200.85,200.96,12257.0,201.64,202.05,200.85,200.96,12257.0
2022-08-30 11:10:00,200.96,201.46,200.45,201.46,11946.0,200.96,201.46,200.45,201.46,11946.0
2022-08-30 11:20:00,201.46,201.86,200.8,201.39,12240.0,201.46,201.86,200.8,201.39,12240.0
2022-08-30 11:30:00,201.37,202.35,201.16,201.52,11968.0,201.37,202.35,201.16,201.52,11968.0
2022-08-30 11:40:00,201.52,201.98,201.17,201.36,9282.0,201.52,201.98,201.17,201.36,9282.0
2022-08-30 11:50:00,201.26,202.21,201.26,201.68,10779.0,201.26,202.21,201.26,201.68,10779.0
2022-08-30 12:00:00,201.59,202.48,201.46,202.07,8558.0,201.59,202.48,201.46,202.07,8558.0
2022-08-30 12:10:00,202.04,202.81,202.02,202.26,6125.0,202.04,202.81,202.02,202.26,6125.0
2022-08-30 12:20:00,202.35,202.52,201.95,202.34,4500.0,202.35,202.52,201.95,202.34,4500.0
2022-08-30 12:30:00,202.39,202.39,201.76,202.08,8092.0,202.39,202.39,201.76,202.08,8092.0
2022-08-30 12:40:00,202.18,202.31,201.6,202.08,8994.0,202.18,202.31,201.6,202.08,8994.0
2022-08-30 12:50:00,202.07,202.25,201.93,202.05,4059.0,202.07,202.25,201.93,202.05,4059.0
2022-08-30 13:00:00,201.95,202.19,201.58,201.8,5736.0,201.95,202.19,201.58,201.8,5736.0
2022-08-30 13:10:00,201.75,201.76,201.31,201.36,6200.0,201.75,201.76,201.31,201.36,6200.0
2022-08-30 13:20:00,201.35,201.35,200.59,201.19,9739.0,201.35,201.35,200.59,201.19,9739.0
2022-08-30 13:30:00,201.21,201.35,201.0,201.14,9341.0,201.21,201.35,201.0,201.14,9341.0
2022-08-30 13:40:00,201.16,201.41,200.51,201.33,7134.0,201.16,201.41,200.51,201.33,7134.0
2022-08-30 13:50:00,201.39,201.7,201.17,201.35,5326.0,201.39,201.7,201.17,201.35,5326.0
2022-08-30 14:00:00,201.48,201.75,201.2,201.68,4906.0,201.48,201.75,201.2,201.68,4906.0
2022-08-30 14:10:00,201.62,202.26,201.61,202.15,24943.0,201.62,202.26,201.61,202.15,24943.0
2022-08-30 14:20:00,202.14,202.43,201.73,201.96,14518.0,202.14,202.43,201.73,201.96,14518.0
2022-08-30 14:30:00,202.17,202.56,202.01,202.32,4308.0,202.17,202.56,202.01,202.32,4308.0
2022-08-30 14:40:00,202.45,202.45,201.87,202.07,2734.0,202.45,202.45,201.87,202.07,2734.0
2022-08-30 14:50:00,202.19,202.65,202.02,202.39,8837.0,202.19,202.65,202.02,202.39,8837.0
2022-08-30 15:00:00,202.46,203.44,202.36,203.43,10569.0,202.46,203.44,202.36,203.43,10569.0
2022-08-30 15:10:00,203.44,203.83,203.23,203.34,11549.0,203.44,203.83,203.23,203.34,11549.0
2022-08-30 15:20:00,203.44,203.46,202.91,202.97,6894.0,203.44,203.46,202.91,202.97,6894.0
2022-08-30 15:30:00,203.01,203.04,202.43,202.9,25765.0,203.01,203.04,202.43,202.9,25765.0
2022-08-30 15:40:00,202.88,203.32,202.42,202.66,22450.0,202.88,203.32,202.42,202.66,22450.0
2022-08-30 15:50:00,202.72,202.97,202.18,202.77,92924.0,202.72,202.97,202.18,202.77,92924.0
2022-08-31 09:30:00,205.83,206.13,204.32,205.38,23016.0,205.83,206.13,204.32,205.38,23016.0
2022-08-31 09:40:00,205.64,206.78,205.52,206.16,7462.0,205.64,206.78,205.52,206.16,7462.0
2022-08-31 09:50:00,206.03,207.0,205.65,205.71,14637.0,206.03,207.0,205.65,205.71,14637.0
2022-08-31 10:00:00,205.34,206.32,205.34,205.69,5020.0,205.34,206.32,205.34,205.69,5020.0
2022-08-31 10:10:00,205.62,206.24,204.24,204.95,9993.0,205.62,206.24,204.24,204.95,9993.0
2022-08-31 10:20:00,205.16,205.46,203.91,203.94,7892.0,205.16,205.46,203.91,203.94,7892.0
2022-08-31 10:30:00,203.93,204.38,203.54,203.62,5145.0,203.93,204.38,203.54,203.62,5145.0
2022-08-31 10:40:00,203.46,204.66,203.39,204.48,8488.0,203.46,204.66,203.39,204.48,8488.0
2022-08-31 10:50:00,204.56,204.6,203.18,203.18,6110.0,204.56,204.6,203.18,203.18,6110.0
2022-08-31 11:00:00,203.14,203.14,202.05,202.45,9704.0,203.14,203.14,202.05,202.45,9704.0
2022-08-31 11:10:00,202.51,202.59,201.97,202.44,5816.0,202.51,202.59,201.97,202.44,5816.0
2022-08-31 11:20:00,202.56,202.77,202.41,202.49,5642.0,202.56,202.77,202.41,202.49,5642.0
2022-08-31 11:30:00,202.54,203.17,202.27,203.17,6103.0,202.54,203.17,202.27,203.17,6103.0
2022-08-31 11:40:00,202.91,203.3,202.79,202.86,3061.0,202.91,203.3,202.79,202.86,3061.0
2022-08-31 11:50:00,203.06,203.64,203.05,203.5,5890.0,203.06,203.64,203.05,203.5,5890.0
2022-08-31 12:00:00,203.55,203.55,203.02,203.24,4799.0,203.55,203.55,203.02,203.24,4799.0
2022-08-31 12:10:00,203.01,203.44,202.93,203.04,3959.0,203.01,203.44,202.93,203.04,3959.0
2022-08-31 12:20:00,203.11,203.11,202.79,203.04,3439.0,203.11,203.11,202.79,203.04,3439.0
2022-08-31 12:30:00,203.02,203.3,202.94,203.05,5756.0,203.02,203.3,202.94,203.05,5756.0
2022-08-31 12:40:00,202.97,202.97,202.22,202.7,11633.0,202.97,202.97,202.22,202.7,11633.0
2022-08-31 12:50:00,202.68,202.72,202.24,202.39,3317.0,202.68,202.72,202.24,202.39,3317.0
2022-08-31 13:00:00,202.42,202.51,202.14,202.39,3800.0,202.42,202.51,202.14,202.39,3800.0
2022-08-31 13:10:00,202.38,202.44,201.67,201.67,7753.0,202.38,202.44,201.67,201.67,7753.0
2022-08-31 13:20:00,201.68,201.68,201.2,201.5,8462.0,201.68,201.68,201.2,201.5,8462.0
2022-08-31 13:30:00,201.47,201.64,201.29,201.33,7024.0,201.47,201.64,201.29,201.33,7024.0
2022-08-31 13:40:00,201.22,201.22,200.87,201.04,7295.0,201.22,201.22,200.87,201.04,7295.0
2022-08-31 13:50:00,201.0,201.7,201.0,201.48,12723.0,201.0,201.7,201.0,201.48,12723.0
2022-08-31 14:00:00,201.56,201.91,201.45,201.91,7540.0,201.56,201.91,201.45,201.91,7540.0
2022-08-31 14:10:00,201.75,201.91,201.5,201.58,4383.0,201.75,201.91,201.5,201.58,4383.0
2022-08-31 14:20:00,201.62,201.87,201.34,201.73,3559.0,201.62,201.87,201.34,201.73,3559.0
2022-08-31 14:30:00,201.66,201.76,201.24,201.3,8508.0,201.66,201.76,201.24,201.3,8508.0
2022-08-31 14:40:00,201.22,201.24,200.89,201.13,11394.0,201.22,201.24,200.89,201.13,11394.0
2022-08-31 14:50:00,201.12,201.44,201.06,201.44,5543.0,201.12,201.44,201.06,201.44,5543.0
2022-08-31 15:00:00,201.45,201.97,201.21,201.74,6644.0,201.45,201.97,201.21,201.74,6644.0
2022-08-31 15:10:00,201.78,202.91,201.67,202.56,9165.0,201.78,202.91,201.67,202.56,9165.0
2022-08-31 15:20:00,202.28,202.36,201.79,202.08,7185.0,202.28,202.36,201.79,202.08,7185.0
2022-08-31 15:30:00,202.06,202.3,201.81,202.1,11048.0,202.06,202.3,201.81,202.1,11048.0
2022-08-31 15:40:00,202.14,202.69,201.93,202.41,19436.0,202.14,202.69,201.93,202.41,19436.0
2022-08-31 15:50:00,202.49,202.49,201.65,201.73,92262.0,202.49,202.49,201.65,201.73,92262.0
2022-09-01 09:30:00,200.31,200.62,198.02,198.82,48722.0,200.31,200.62,198.02,198.82,48722.0
2022-09-01 09:40:00,198.59,200.07,198.52,198.92,27025.0,198.59,200.07,198.52,198.92,27025.0
2022-09-01 09:50:00,198.8,199.67,198.4,199.44,19957.0,198.8,199.67,198.4,199.44,19957.0
2022-09-01 10:00:00,199.35,199.57,198.3,198.57,16058.0,199.35,199.57,198.3,198.57,16058.0
2022-09-01 10:10:00,198.57,199.0,197.36,197.5,14736.0,198.57,199.0,197.36,197.5,14736.0
2022-09-01 10:20:00,197.38,199.1,197.38,198.95,9236.0,197.38,199.1,197.38,198.95,9236.0
2022-09-01 10:30:00,198.82,199.01,197.1,197.24,7009.0,198.82,199.01,197.1,197.24,7009.0
2022-09-01 10:40:00,197.2,197.21,196.37,196.83,9670.0,197.2,197.21,196.37,196.83,9670.0
2022-09-01 10:50:00,196.91,197.08,196.08,196.09,14826.0,196.91,197.08,196.08,196.09,14826.0
2022-09-01 11:00:00,196.09,197.17,196.01,196.93,17572.0,196.09,197.17,196.01,196.93,17572.0
2022-09-01 11:10:00,197.04,197.05,196.0,196.0,8362.0,197.04,197.05,196.0,196.0,8362.0
2022-09-01 11:20:00,196.03,196.05,195.31,195.43,14082.0,196.03,196.05,195.31,195.43,14082.0
2022-09-01 11:30:00,195.44,196.61,195.34,196.02,7915.0,195.44,196.61,195.34,196.02,7915.0
2022-09-01 11:40:00,196.14,196.15,195.69,196.15,5573.0,196.14,196.15,195.69,196.15,5573.0
2022-09-01 11:50:00,196.2,196.3,195.84,196.3,4997.0,196.2,196.3,195.84,196.3,4997.0
2022-09-01 12:00:00,196.38,196.9,196.35,196.9,6042.0,196.38,196.9,196.35,196.9,6042.0
2022-09-01 12:10:00,196.57,197.07,196.56,196.73,3836.0,196.57,197.07,196.56,196.73,3836.0
2022-09-01 12:20:00,196.62,197.15,196.5,196.81,8142.0,196.62,197.15,196.5,196.81,8142.0
2022-09-01 12:30:00,196.75,197.15,196.53,196.62,11271.0,196.75,197.15,196.53,196.62,11271.0
2022-09-01 12:40:00,196.56,196.86,196.56,196.82,7568.0,196.56,196.86,196.56,196.82,7568.0
2022-09-01 12:50:00,197.0,197.0,196.39,196.84,4619.0,197.0,197.0,196.39,196.84,4619.0
2022-09-01 13:00:00,196.74,197.45,196.66,197.45,7828.0,196.74,197.45,196.66,197.45,7828.0
2022-09-01 13:10:00,197.44,197.84,197.21,197.82,13490.0,197.44,197.84,197.21,197.82,13490.0
2022-09-01 13:20:00,198.08,199.06,198.03,198.95,8115.0,198.08,199.06,198.03,198.95,8115.0
2022-09-01 13:30:00,198.97,199.19,198.61,198.65,6126.0,198.97,199.19,198.61,198.65,6126.0
2022-09-01 13:40:00,198.68,198.76,198.13,198.22,6197.0,198.68,198.76,198.13,198.22,6197.0
2022-09-01 13:50:00,198.26,198.28,198.03,198.18,4355.0,198.26,198.28,198.03,198.18,4355.0
2022-09-01 14:00:00,198.2,198.74,197.86,198.61,13092.0,198.2,198.74,197.86,198.61,13092.0
2022-09-01 14:10:00,198.74,198.9,198.41,198.73,3552.0,198.74,198.9,198.41,198.73,3552.0
2022-09-01 14:20:00,198.73,199.93,198.73,199.69,9690.0,198.73,199.93,198.73,199.69,9690.0
2022-09-01 14:30:00,199.62,200.71,199.62,200.19,12277.0,199.62,200.71,199.62,200.19,12277.0
2022-09-01 14:40:00,200.16,200.45,199.69,199.93,18207.0,200.16,200.45,199.69,199.93,18207.0
2022-09-01 14:50:00,199.93,200.36,199.7,200.17,14938.0,199.93,200.36,199.7,200.17,14938.0
2022-09-01 15:00:00,200.12,201.06,199.95,201.02,16951.0,200.12,201.06,199.95,201.02,16951.0
2022-09-01 15:10:00,200.92,201.43,200.71,200.95,12441.0,200.92,201.43,200.71,200.95,12441.0
2022-09-01 15:20:00,200.85,200.96,200.33,200.33,8333.0,200.85,200.96,200.33,200.33,8333.0
2022-09-01 15:30:00,200.2,200.76,200.04,200.67,8674.0,200.2,200.76,200.04,200.67,8674.0
2022-09-01 15:40:00,200.51,200.88,200.32,200.34,14100.0,200.51,200.88,200.32,200.34,14100.0
2022-09-01 15:50:00,200.46,202.3,200.18,201.94,83197.0,200.46,202.3,200.18,201.94,83197.0
2022-09-02 09:30:00,204.72,205.37,202.37,203.06,32832.0,204.72,205.37,202.37,203.06,32832.0
2022-09-02 09:40:00,202.5,202.66,202.0,202.59,10152.0,202.5,202.66,202.0,202.59,10152.0
2022-09-02 09:50:00,202.76,203.21,202.27,202.28,12438.0,202.76,203.21,202.27,202.28,12438.0
2022-09-02 10:00:00,202.37,202.63,201.31,202.63,7103.0,202.37,202.63,201.31,202.63,7103.0
2022-09-02 10:10:00,202.93,204.49,202.93,204.0,9305.0,202.93,204.49,202.93,204.0,9305.0
2022-09-02 10:20:00,203.96,204.28,203.44,204.17,5733.0,203.96,204.28,203.44,204.17,5733.0
2022-09-02 10:30:00,204.23,205.53,204.11,205.53,10204.0,204.23,205.53,204.11,205.53,10204.0
2022-09-02 10:40:00,205.47,205.5,205.05,205.4,5306.0,205.47,205.5,205.05,205.4,5306.0
2022-09-02 10:50:00,205.35,205.52,204.01,204.71,6608.0,205.35,205.52,204.01,204.71,6608.0
2022-09-02 11:00:00,204.94,205.21,204.51,204.53,6122.0,204.94,205.21,204.51,204.53,6122.0
2022-09-02 11:10:00,204.45,205.09,204.29,205.03,8904.0,204.45,205.09,204.29,205.03,8904.0
2022-09-02 11:20:00,205.06,205.06,204.34,204.58,6695.0,205.06,205.06,204.34,204.58,6695.0
2022-09-02 11:30:00,204.59,204.89,204.03,204.4,4998.0,204.59,204.89,204.03,204.4,4998.0
2022-09-02 11:40:00,204.4,204.66,203.87,204.45,21498.0,204.4,204.66,203.87,204.45,21498.0
2022-09-02 11:50:00,204.5,204.77,204.06,204.42,24987.0,204.5,204.77,204.06,204.42,24987.0
2022-09-02 12:00:00,204.35,204.45,203.81,204.14,9022.0,204.35,204.45,203.81,204.14,9022.0
2022-09-02 12:10:00,204.14,204.19,203.47,203.58,4564.0,204.14,204.19,203.47,203.58,4564.0
2022-09-02 12:20:00,203.33,203.33,202.37,202.4,5800.0,203.33,203.33,202.37,202.4,5800.0
2022-09-02 12:30:00,202.39,202.48,201.44,201.66,2637.0,202.39,202.48,201.44,201.66,2637.0
2022-09-02 12:40:00,201.57,201.57,200.64,200.7,11022.0,201.57,201.57,200.64,200.7,11022.0
2022-09-02 12:50:00,200.78,200.94,200.24,200.87,5083.0,200.78,200.94,200.24,200.87,5083.0
2022-09-02 13:00:00,200.65,200.67,199.94,200.51,9449.0,200.65,200.67,199.94,200.51,9449.0
2022-09-02 13:10:00,200.43,200.75,200.19,200.55,5524.0,200.43,200.75,200.19,200.55,5524.0
2022-09-02 13:20:00,200.41,200.41,198.97,199.18,8834.0,200.41,200.41,198.97,199.18,8834.0
2022-09-02 13:30:00,199.02,199.28,198.75,199.03,8114.0,199.02,199.28,198.75,199.03,8114.0
2022-09-02 13:40:00,198.98,199.37,198.34,198.34,7389.0,198.98,199.37,198.34,198.34,7389.0
2022-09-02 13:50:00,198.21,198.21,197.68,197.92,7451.0,198.21,198.21,197.68,197.92,7451.0
2022-09-02 14:00:00,198.04,198.54,197.83,198.53,6661.0,198.04,198.54,197.83,198.53,6661.0
2022-09-02 14:10:00,198.53,198.69,198.12,198.41,98626.0,198.53,198.69,198.12,198.41,98626.0
2022-09-02 14:20:00,198.39,199.27,198.35,199.27,5382.0,198.39,199.27,198.35,199.27,5382.0
2022-09-02 14:30:00,199.27,199.68,198.78,199.65,5691.0,199.27,199.68,198.78,199.65,5691.0
2022-09-02 14:40:00,199.64,199.66,199.4,199.4,4977.0,199.64,199.66,199.4,199.4,4977.0
2022-09-02 14:50:00,199.39,199.45,198.84,198.99,4618.0,199.39,199.45,198.84,198.99,4618.0
2022-09-02 15:00:00,199.01,199.84,199.01,199.62,8933.0,199.01,199.84,199.01,199.62,8933.0
2022-09-02 15:10:00,199.66,199.76,199.26,199.35,4928.0,199.66,199.76,199.26,199.35,4928.0
2022-09-02 15:20:00,199.29,199.53,198.49,198.91,6868.0,199.29,199.53,198.49,198.91,6868.0
2022-09-02 15:30:00,198.76,198.9,197.71,197.9,11278.0,198.76,198.9,197.71,197.9,11278.0
2022-09-02 15:40:00,197.83,198.04,197.49,197.98,18813.0,197.83,198.04,197.49,197.98,18813.0
2022-09-02 15:50:00,198.06,198.87,197.91,198.78,67340.0,198.06,198.87,197.91,198.78,67340.0
2022-09-06 09:30:00,200.29,201.31,198.74,199.11,43008.0,200.29,201.31,198.74,199.11,43008.0
2022-09-06 09:40:00,198.86,200.06,198.55,198.85,34614.0,198.86,200.06,198.55,198.85,34614.0
2022-09-06 09:50:00,199.01,199.27,198.02,199.27,34944.0,199.01,199.27,198.02,199.27,34944.0
2022-09-06 10:00:00,199.13,199.18,196.66,197.37,25713.0,199.13,199.18,196.66,197.37,25713.0
2022-09-06 10:10:00,197.24,197.74,196.78,197.18,67571.0,197.24,197.74,196.78,197.18,67571.0
2022-09-06 10:20:00,197.21,198.1,196.55,197.91,11741.0,197.21,198.1,196.55,197.91,11741.0
2022-09-06 10:30:00,197.66,198.38,196.91,198.33,18938.0,197.66,198.38,196.91,198.33,18938.0
2022-09-06 10:40:00,198.38,199.09,197.9,198.39,79946.0,198.38,199.09,197.9,198.39,79946.0
2022-09-06 10:50:00,198.39,200.0,198.35,199.8,53734.0,198.39,200.0,198.35,199.8,53734.0
2022-09-06 11:00:00,199.66,200.34,199.13,200.06,15215.0,199.66,200.34,199.13,200.06,15215.0
2022-09-06 11:10:00,199.99,199.99,199.31,199.94,15884.0,199.99,199.99,199.31,199.94,15884.0
2022-09-06 11:20:00,199.67,200.3,199.35,199.39,6633.0,199.67,200.3,199.35,199.39,6633.0
2022-09-06 11:30:00,199.33,200.65,199.2,199.95,8257.0,199.33,200.65,199.2,199.95,8257.0
2022-09-06 11:40:00,200.1,200.71,200.03,200.08,7203.0,200.1,200.71,200.03,200.08,7203.0
2022-09-06 11:50:00,200.13,200.62,199.84,200.52,4635.0,200.13,200.62,199.84,200.52,4635.0
2022-09-06 12:00:00,200.58,200.69,199.56,199.69,5956.0,200.58,200.69,199.56,199.69,5956.0
2022-09-06 12:10:00,199.51,199.59,198.91,198.95,4716.0,199.51,199.59,198.91,198.95,4716.0
2022-09-06 12:20:00,198.8,198.87,197.97,198.62,8419.0,198.8,198.87,197.97,198.62,8419.0
2022-09-06 12:30:00,198.66,199.22,198.55,198.87,6984.0,198.66,199.22,198.55,198.87,6984.0
2022-09-06 12:40:00,198.73,199.24,198.51,199.18,6787.0,198.73,199.24,198.51,199.18,6787.0
2022-09-06 12:50:00,199.25,199.46,199.05,199.27,5147.0,199.25,199.46,199.05,199.27,5147.0
2022-09-06 13:00:00,199.37,199.47,198.26,198.26,7569.0,199.37,199.47,198.26,198.26,7569.0
2022-09-06 13:10:00,198.37,198.42,197.82,198.22,21602.0,198.37,198.42,197.82,198.22,21602.0
2022-09-06 13:20:00,198.3,198.3,197.79,197.8,2599.0,198.3,198.3,197.79,197.8,2599.0
2022-09-06 13:30:00,197.75,198.3,197.66,198.03,6021.0,197.75,198.3,197.66,198.03,6021.0
2022-09-06 13:40:00,197.97,198.24,197.58,197.66,6726.0,197.97,198.24,197.58,197.66,6726.0
2022-09-06 13:50:00,197.5,198.03,197.21,197.99,6845.0,197.5,198.03,197.21,197.99,6845.0
2022-09-06 14:00:00,197.99,198.33,197.69,197.81,14995.0,197.99,198.33,197.69,197.81,14995.0
2022-09-06 14:10:00,197.81,198.63,197.8,198.52,16445.0,197.81,198.63,197.8,198.52,16445.0
2022-09-06 14:20:00,198.45,198.45,198.02,198.32,18404.0,198.45,198.45,198.02,198.32,18404.0
2022-09-06 14:30:00,198.37,198.72,198.14,198.57,6284.0,198.37,198.72,198.14,198.57,6284.0
2022-09-06 14:40:00,198.48,198.53,198.1,198.37,6124.0,198.48,198.53,198.1,198.37,6124.0
2022-09-06 14:50:00,198.27,198.48,197.82,198.11,6578.0,198.27,198.48,197.82,198.11,6578.0
2022-09-06 15:00:00,198.21,198.46,197.71,198.46,11082.0,198.21,198.46,197.71,198.46,11082.0
2022-09-06 15:10:00,198.4,198.72,198.26,198.27,8578.0,198.4,198.72,198.26,198.27,8578.0
2022-09-06 15:20:00,198.2,198.55,197.85,198.38,9463.0,198.2,198.55,197.85,198.38,9463.0
2022-09-06 15:30:00,198.26,198.26,197.64,197.89,13756.0,198.26,198.26,197.64,197.89,13756.0
2022-09-06 15:40:00,197.92,198.49,197.86,198.37,22125.0,197.92,198.49,197.86,198.37,22125.0
2022-09-06 15:50:00,198.33,198.38,197.71,198.28,64683.0,198.33,198.38,197.71,198.28,64683.0
2022-09-07 09:30:00,199.5,201.2,199.25,200.25,33906.0,199.5,201.2,199.25,200.25,33906.0
2022-09-07 09:40:00,200.15,201.27,200.01,200.03,30769.0,200.15,201.27,200.01,200.03,30769.0
2022-09-07 09:50:00,199.94,200.03,199.03,199.21,7146.0,199.94,200.03,199.03,199.21,7146.0
2022-09-07 10:00:00,199.32,199.82,198.7,199.16,7116.0,199.32,199.82,198.7,199.16,7116.0
2022-09-07 10:10:00,199.28,199.52,198.27,198.93,27059.0,199.28,199.52,198.27,198.93,27059.0
2022-09-07 10:20:00,198.96,199.78,198.62,199.77,8096.0,198.96,199.78,198.62,199.77,8096.0
2022-09-07 10:30:00,199.74,200.16,199.46,199.46,14139.0,199.74,200.16,199.46,199.46,14139.0
2022-09-07 10:40:00,199.47,199.92,199.18,199.73,22566.0,199.47,199.92,199.18,199.73,22566.0
2022-09-07 10:50:00,199.84,200.25,199.46,200.06,6733.0,199.84,200.25,199.46,200.06,6733.0
2022-09-07 11:00:00,199.72,200.86,199.61,200.74,5972.0,199.72,200.86,199.61,200.74,5972.0
2022-09-07 11:10:00,200.73,201.4,200.7,201.06,10540.0,200.73,201.4,200.7,201.06,10540.0
2022-09-07 11:20:00,201.07,201.14,200.73,200.8,13467.0,201.07,201.14,200.73,200.8,13467.0
2022-09-07 11:30:00,200.85,201.44,200.85,201.22,26200.0,200.85,201.44,200.85,201.22,26200.0
2022-09-07 11:40:00,201.2,201.37,200.76,201.12,27511.0,201.2,201.37,200.76,201.12,27511.0
2022-09-07 11:50:00,201.1,201.53,201.07,201.17,23969.0,201.1,201.53,201.07,201.17,23969.0
2022-09-07 12:00:00,201.2,201.48,201.17,201.39,48552.0,201.2,201.48,201.17,201.39,48552.0
2022-09-07 12:10:00,201.4,201.42,200.98,200.99,17715.0,201.4,201.42,200.98,200.99,17715.0
2022-09-07 12:20:00,201.17,201.3,200.75,201.25,22493.0,201.17,201.3,200.75,201.25,22493.0
2022-09-07 12:30:00,201.28,202.38,201.28,202.38,11219.0,201.28,202.38,201.28,202.38,11219.0
2022-09-07 12:40:00,202.33,203.56,202.32,203.38,11402.0,202.33,203.56,202.32,203.38,11402.0
2022-09-07 12:50:00,203.5,203.68,203.36,203.65,8737.0,203.5,203.68,203.36,203.65,8737.0
2022-09-07 13:00:00,203.51,204.12,203.48,203.83,8481.0,203.51,204.12,203.48,203.83,8481.0
2022-09-07 13:10:00,203.78,204.15,203.55,203.9,26400.0,203.78,204.15,203.55,203.9,26400.0
2022-09-07 13:20:00,203.95,204.24,203.51,203.53,6242.0,203.95,204.24,203.51,203.53,6242.0
2022-09-07 13:30:00,203.46,204.66,203.46,204.4,8834.0,203.46,204.66,203.46,204.4,8834.0
2022-09-07 13:40:00,204.36,205.12,204.36,205.09,5016.0,204.36,205.12,204.36,205.09,5016.0
2022-09-07 13:50:00,205.05,205.31,204.82,205.02,7460.0,205.05,205.31,204.82,205.02,7460.0
2022-09-07 14:00:00,205.16,206.02,205.16,205.6,26885.0,205.16,206.02,205.16,205.6,26885.0
2022-09-07 14:10:00,205.49,205.67,205.32,205.36,3616.0,205.49,205.67,205.32,205.36,3616.0
2022-09-07 14:20:00,205.31,205.87,205.15,205.87,6061.0,205.31,205.87,205.15,205.87,6061.0
2022-09-07 14:30:00,205.91,206.33,205.78,206.25,4768.0,205.91,206.33,205.78,206.25,4768.0
2022-09-07 14:40:00,206.29,206.69,206.29,206.68,2675.0,206.29,206.69,206.29,206.68,2675.0
2022-09-07 14:50:00,206.74,206.79,206.42,206.69,3812.0,206.74,206.79,206.42,206.69,3812.0
2022-09-07 15:00:00,206.69,206.82,206.58,206.81,6758.0,206.69,206.82,206.58,206.81,6758.0
2022-09-07 15:10:00,206.92,207.13,206.65,206.76,6788.0,206.92,207.13,206.65,206.76,6788.0
2022-09-07 15:20:00,206.68,206.97,206.44,206.89,10556.0,206.68,206.97,206.44,206.89,10556.0
2022-09-07 15:30:00,206.91,206.91,206.23,206.32,11645.0,206.91,206.91,206.23,206.32,11645.0
2022-09-07 15:40:00,206.36,206.79,206.06,206.61,14818.0,206.36,206.79,206.06,206.61,14818.0
2022-09-07 15:50:00,206.59,206.59,205.99,206.13,85805.0,206.59,206.59,205.99,206.13,85805.0
2022-09-08 09:30:00,203.2,203.92,202.53,203.4,32491.0,203.2,203.92,202.53,203.4,32491.0
2022-09-08 09:40:00,203.6,204.39,202.93,203.92,74896.0,203.6,204.39,202.93,203.92,74896.0
2022-09-08 09:50:00,203.91,204.99,203.44,204.18,67880.0,203.91,204.99,203.44,204.18,67880.0
2022-09-08 10:00:00,204.2,204.35,202.4,203.0,22372.0,204.2,204.35,202.4,203.0,22372.0
2022-09-08 10:10:00,203.03,203.97,202.54,203.97,29714.0,203.03,203.97,202.54,203.97,29714.0
2022-09-08 10:20:00,203.89,204.2,203.14,203.53,49681.0,203.89,204.2,203.14,203.53,49681.0
2022-09-08 10:30:00,203.09,204.58,203.09,204.34,11234.0,203.09,204.58,203.09,204.34,11234.0
2022-09-08 10:40:00,204.24,206.48,204.08,206.37,10903.0,204.24,206.48,204.08,206.37,10903.0
2022-09-08 10:50:00,206.49,207.28,206.04,207.14,12609.0,206.49,207.28,206.04,207.14,12609.0
2022-09-08 11:00:00,207.36,207.99,207.24,207.33,12483.0,207.36,207.99,207.24,207.33,12483.0
2022-09-08 11:10:00,207.4,207.52,206.78,207.49,10013.0,207.4,207.52,206.78,207.49,10013.0
2022-09-08 11:20:00,207.62,208.39,207.57,208.18,19447.0,207.62,208.39,207.57,208.18,19447.0
2022-09-08 11:30:00,208.17,208.24,207.14,207.19,10512.0,208.17,208.24,207.14,207.19,10512.0
2022-09-08 11:40:00,207.14,207.88,206.96,207.21,15529.0,207.14,207.88,206.96,207.21,15529.0
2022-09-08 11:50:00,207.23,207.45,207.08,207.08,3452.0,207.23,207.45,207.08,207.08,3452.0
2022-09-08 12:00:00,207.09,207.09,205.02,205.68,108945.0,207.09,207.09,205.02,205.68,108945.0
2022-09-08 12:10:00,205.49,207.08,204.78,206.83,92358.0,205.49,207.08,204.78,206.83,92358.0
2022-09-08 12:20:00,206.88,207.07,205.74,206.16,14634.0,206.88,207.07,205.74,206.16,14634.0
2022-09-08 12:30:00,206.08,207.26,205.88,207.1,13205.0,206.08,207.26,205.88,207.1,13205.0
2022-09-08 12:40:00,207.1,208.2,207.07,207.81,13827.0,207.1,208.2,207.07,207.81,13827.0
2022-09-08 12:50:00,207.8,208.27,207.72,207.91,27476.0,207.8,208.27,207.72,207.91,27476.0
2022-09-08 13:00:00,207.97,208.16,207.42,207.56,6334.0,207.97,208.16,207.42,207.56,6334.0
2022-09-08 13:10:00,207.8,208.8,207.8,208.55,25725.0,207.8,208.8,207.8,208.55,25725.0
2022-09-08 13:20:00,208.63,208.87,208.42,208.64,4905.0,208.63,208.87,208.42,208.64,4905.0
2022-09-08 13:30:00,208.73,209.61,208.47,209.52,15157.0,208.73,209.61,208.47,209.52,15157.0
2022-09-08 13:40:00,209.45,209.57,209.15,209.49,5387.0,209.45,209.57,209.15,209.49,5387.0
2022-09-08 13:50:00,209.48,209.48,208.67,209.06,23936.0,209.48,209.48,208.67,209.06,23936.0
2022-09-08 14:00:00,209.13,209.19,208.53,208.62,9958.0,209.13,209.19,208.53,208.62,9958.0
2022-09-08 14:10:00,208.77,208.8,208.32,208.68,5833.0,208.77,208.8,208.32,208.68,5833.0
2022-09-08 14:20:00,208.54,208.64,208.19,208.2,3913.0,208.54,208.64,208.19,208.2,3913.0
2022-09-08 14:30:00,208.46,209.69,208.43,209.62,24653.0,208.46,209.69,208.43,209.62,24653.0
2022-09-08 14:40:00,209.54,209.65,208.14,208.34,7598.0,209.54,209.65,208.14,208.34,7598.0
2022-09-08 14:50:00,208.39,208.64,208.19,208.19,10328.0,208.39,208.64,208.19,208.19,10328.0
2022-09-08 15:00:00,208.25,208.32,207.67,208.14,6456.0,208.25,208.32,207.67,208.14,6456.0
2022-09-08 15:10:00,208.06,208.79,207.96,208.69,80346.0,208.06,208.79,207.96,208.69,80346.0
2022-09-08 15:20:00,208.66,208.97,208.51,208.59,6848.0,208.66,208.97,208.51,208.59,6848.0
2022-09-08 15:30:00,208.52,208.95,208.52,208.71,14054.0,208.52,208.95,208.52,208.71,14054.0
2022-09-08 15:40:00,208.8,209.09,207.95,208.67,35934.0,208.8,209.09,207.95,208.67,35934.0
2022-09-08 15:50:00,208.73,210.3,208.51,209.9,138060.0,208.73,210.3,208.51,209.9,138060.0
2022-09-09 09:30:00,211.41,213.17,211.41,212.76,28276.0,211.41,213.17,211.41,212.76,28276.0
2022-09-09 09:40:00,212.55,212.55,211.37,212.06,10398.0,212.55,212.55,211.37,212.06,10398.0
2022-09-09 09:50:00,212.24,212.39,211.28,211.82,7893.0,212.24,212.39,211.28,211.82,7893.0
2022-09-09 10:00:00,211.95,213.29,211.94,213.17,17177.0,211.95,213.29,211.94,213.17,17177.0
2022-09-09 10:10:00,212.54,212.55,211.65,211.65,9652.0,212.54,212.55,211.65,211.65,9652.0
2022-09-09 10:20:00,211.69,211.97,210.73,211.41,11034.0,211.69,211.97,210.73,211.41,11034.0
2022-09-09 10:30:00,211.49,211.61,210.93,211.61,8319.0,211.49,211.61,210.93,211.61,8319.0
2022-09-09 10:40:00,211.75,212.09,211.72,211.99,5226.0,211.75,212.09,211.72,211.99,5226.0
2022-09-09 10:50:00,211.99,212.22,211.4,211.72,6864.0,211.99,212.22,211.4,211.72,6864.0
2022-09-09 11:00:00,211.62,211.83,211.24,211.35,16415.0,211.62,211.83,211.24,211.35,16415.0
2022-09-09 11:10:00,211.29,211.77,211.27,211.42,10485.0,211.29,211.77,211.27,211.42,10485.0
2022-09-09 11:20:00,211.32,211.86,211.07,211.59,11020.0,211.32,211.86,211.07,211.59,11020.0
2022-09-09 11:30:00,211.74,211.94,211.35,211.94,8213.0,211.74,211.94,211.35,211.94,8213.0
2022-09-09 11:40:00,211.91,211.99,211.62,211.66,9568.0,211.91,211.99,211.62,211.66,9568.0
2022-09-09 11:50:00,211.57,211.65,211.38,211.65,9344.0,211.57,211.65,211.38,211.65,9344.0
2022-09-09 12:00:00,211.49,211.49,210.9,210.95,8596.0,211.49,211.49,210.9,210.95,8596.0
2022-09-09 12:10:00,210.95,211.14,210.58,210.73,7471.0,210.95,211.14,210.58,210.73,7471.0
2022-09-09 12:20:00,210.74,210.76,210.09,210.34,6074.0,210.74,210.76,210.09,210.34,6074.0
2022-09-09 12:30:00,210.38,211.49,210.38,211.49,10208.0,210.38,211.49,210.38,211.49,10208.0
2022-09-09 12:40:00,211.43,211.5,211.24,211.36,9237.0,211.43,211.5,211.24,211.36,9237.0
2022-09-09 12:50:00,211.42,211.94,211.35,211.66,6930.0,211.42,211.94,211.35,211.66,6930.0
2022-09-09 13:00:00,211.69,211.69,211.19,211.62,11573.0,211.69,211.69,211.19,211.62,11573.0
2022-09-09 13:10:00,211.65,212.04,211.61,211.95,7894.0,211.65,212.04,211.61,211.95,7894.0
2022-09-09 13:20:00,211.91,211.95,211.72,211.78,4758.0,211.91,211.95,211.72,211.78,4758.0
2022-09-09 13:30:00,211.81,212.37,211.8,212.24,8193.0,211.81,212.37,211.8,212.24,8193.0
2022-09-09 13:40:00,212.1,212.1,211.69,211.81,7832.0,212.1,212.1,211.69,211.81,7832.0
2022-09-09 13:50:00,211.83,211.83,211.49,211.66,7636.0,211.83,211.83,211.49,211.66,7636.0
2022-09-09 14:00:00,211.55,211.58,211.08,211.24,9521.0,211.55,211.58,211.08,211.24,9521.0
2022-09-09 14:10:00,211.24,211.66,211.1,211.37,6950.0,211.24,211.66,211.1,211.37,6950.0
2022-09-09 14:20:00,211.32,211.63,211.32,211.46,8632.0,211.32,211.63,211.32,211.46,8632.0
2022-09-09 14:30:00,211.47,211.49,211.06,211.31,6190.0,211.47,211.49,211.06,211.31,6190.0
2022-09-09 14:40:00,211.29,211.43,211.25,211.27,4850.0,211.29,211.43,211.25,211.27,4850.0
2022-09-09 14:50:00,211.2,211.55,211.2,211.52,9237.0,211.2,211.55,211.2,211.52,9237.0
2022-09-09 15:00:00,211.59,212.12,211.54,212.08,6447.0,211.59,212.12,211.54,212.08,6447.0
2022-09-09 15:10:00,212.1,212.4,212.07,212.23,10630.0,212.1,212.4,212.07,212.23,10630.0
2022-09-09 15:20:00,212.21,212.33,212.0,212.07,10158.0,212.21,212.33,212.0,212.07,10158.0
2022-09-09 15:30:00,212.05,212.21,212.0,212.08,17085.0,212.05,212.21,212.0,212.08,17085.0
2022-09-09 15:40:00,212.06,212.41,212.03,212.09,22067.0,212.06,212.41,212.03,212.09,22067.0
2022-09-09 15:50:00,212.09,212.36,211.62,211.68,112610.0,212.09,212.36,211.62,211.68,112610.0
2022-09-12 09:30:00,212.72,213.55,210.85,211.7,29783.0,212.72,213.55,210.85,211.7,29783.0
2022-09-12 09:40:00,211.77,212.37,211.38,212.13,6884.0,211.77,212.37,211.38,212.13,6884.0
2022-09-12 09:50:00,212.22,213.32,211.98,213.32,11411.0,212.22,213.32,211.98,213.32,11411.0
2022-09-12 10:00:00,213.38,213.66,212.79,213.39,20883.0,213.38,213.66,212.79,213.39,20883.0
2022-09-12 10:10:00,213.41,213.6,212.89,213.6,11115.0,213.41,213.6,212.89,213.6,11115.0
2022-09-12 10:20:00,213.49,214.05,213.38,214.02,12993.0,213.49,214.05,213.38,214.02,12993.0
2022-09-12 10:30:00,213.96,214.25,213.37,213.61,17591.0,213.96,214.25,213.37,213.61,17591.0
2022-09-12 10:40:00,213.68,213.69,212.98,213.26,10187.0,213.68,213.69,212.98,213.26,10187.0
2022-09-12 10:50:00,213.04,213.15,212.55,212.7,11129.0,213.04,213.15,212.55,212.7,11129.0
2022-09-12 11:00:00,212.54,212.62,211.66,211.74,10432.0,212.54,212.62,211.66,211.74,10432.0
2022-09-12 11:10:00,211.84,212.74,211.54,212.74,32885.0,211.84,212.74,211.54,212.74,32885.0
2022-09-12 11:20:00,212.78,213.34,212.69,213.34,3805.0,212.78,213.34,212.69,213.34,3805.0
2022-09-12 11:30:00,213.46,213.6,213.08,213.24,6560.0,213.46,213.6,213.08,213.24,6560.0
2022-09-12 11:40:00,213.38,213.62,213.11,213.27,11962.0,213.38,213.62,213.11,213.27,11962.0
2022-09-12 11:50:00,213.31,213.44,212.2,212.5,12331.0,213.31,213.44,212.2,212.5,12331.0
2022-09-12 12:00:00,212.48,213.13,212.09,212.28,48304.0,212.48,213.13,212.09,212.28,48304.0
2022-09-12 12:10:00,212.33,212.95,212.27,212.72,8879.0,212.33,212.95,212.27,212.72,8879.0
2022-09-12 12:20:00,212.56,213.32,212.55,213.18,5649.0,212.56,213.32,212.55,213.18,5649.0
2022-09-12 12:30:00,213.21,213.75,213.07,213.75,8134.0,213.21,213.75,213.07,213.75,8134.0
2022-09-12 12:40:00,213.53,213.94,213.47,213.82,11417.0,213.53,213.94,213.47,213.82,11417.0
2022-09-12 12:50:00,213.82,214.3,213.68,214.19,6226.0,213.82,214.3,213.68,214.19,6226.0
2022-09-12 13:00:00,214.23,214.23,213.69,214.2,7585.0,214.23,214.23,213.69,214.2,7585.0
2022-09-12 13:10:00,214.2,214.32,213.96,214.27,6367.0,214.2,214.32,213.96,214.27,6367.0
2022-09-12 13:20:00,214.0,214.2,213.8,213.87,8725.0,214.0,214.2,213.8,213.87,8725.0
2022-09-12 13:30:00,213.92,214.58,213.92,214.25,17076.0,213.92,214.58,213.92,214.25,17076.0
2022-09-12 13:40:00,214.23,214.31,213.7,214.31,49834.0,214.23,214.31,213.7,214.31,49834.0
2022-09-12 13:50:00,214.31,214.78,214.24,214.78,8709.0,214.31,214.78,214.24,214.78,8709.0
2022-09-12 14:00:00,214.69,214.73,214.24,214.37,7079.0,214.69,214.73,214.24,214.37,7079.0
2022-09-12 14:10:00,214.33,214.58,213.99,214.26,8330.0,214.33,214.58,213.99,214.26,8330.0
2022-09-12 14:20:00,214.22,214.37,213.93,213.93,9746.0,214.22,214.37,213.93,213.93,9746.0
2022-09-12 14:30:00,213.97,214.38,213.93,214.38,6429.0,213.97,214.38,213.93,214.38,6429.0
2022-09-12 14:40:00,214.32,214.5,214.04,214.5,10359.0,214.32,214.5,214.04,214.5,10359.0
2022-09-12 14:50:00,214.5,214.58,214.35,214.35,7249.0,214.5,214.58,214.35,214.35,7249.0
2022-09-12 15:00:00,214.37,214.83,214.29,214.83,7976.0,214.37,214.83,214.29,214.83,7976.0
2022-09-12 15:10:00,214.86,215.1,214.65,214.82,10691.0,214.86,215.1,214.65,214.82,10691.0
2022-09-12 15:20:00,214.83,214.96,214.69,214.88,14221.0,214.83,214.96,214.69,214.88,14221.0
2022-09-12 15:30:00,214.83,214.86,214.43,214.57,18270.0,214.83,214.86,214.43,214.57,18270.0
2022-09-12 15:40:00,214.54,215.11,214.45,215.11,22393.0,214.54,215.11,214.45,215.11,22393.0
2022-09-12 15:50:00,215.02,215.32,214.86,215.19,66881.0,215.02,215.32,214.86,215.19,66881.0
2022-09-13 09:30:00,204.66,208.7,204.11,207.72,237564.0,204.66,208.7,204.11,207.72,237564.0
2022-09-13 09:40:00,207.55,209.93,206.79,207.15,73414.0,207.55,209.93,206.79,207.15,73414.0
2022-09-13 09:50:00,207.27,208.19,207.0,207.21,43318.0,207.27,208.19,207.0,207.21,43318.0
2022-09-13 10:00:00,207.05,208.4,207.0,208.2,18393.0,207.05,208.4,207.0,208.2,18393.0
2022-09-13 10:10:00,208.09,208.52,207.6,207.93,12200.0,208.09,208.52,207.6,207.93,12200.0
2022-09-13 10:20:00,207.94,207.94,206.62,207.22,20664.0,207.94,207.94,206.62,207.22,20664.0
2022-09-13 10:30:00,207.11,208.13,206.92,207.02,36924.0,207.11,208.13,206.92,207.02,36924.0
2022-09-13 10:40:00,207.03,207.91,206.62,207.19,76199.0,207.03,207.91,206.62,207.19,76199.0
2022-09-13 10:50:00,207.13,207.54,206.83,207.41,15585.0,207.13,207.54,206.83,207.41,15585.0
2022-09-13 11:00:00,207.36,207.77,206.87,207.06,7171.0,207.36,207.77,206.87,207.06,7171.0
2022-09-13 11:10:00,207.17,207.34,205.87,205.92,13531.0,207.17,207.34,205.87,205.92,13531.0
2022-09-13 11:20:00,205.98,207.61,205.75,207.38,53748.0,205.98,207.61,205.75,207.38,53748.0
2022-09-13 11:30:00,207.37,208.09,207.19,207.98,11571.0,207.37,208.09,207.19,207.98,11571.0
2022-09-13 11:40:00,208.06,208.71,207.09,207.93,44564.0,208.06,208.71,207.09,207.93,44564.0
2022-09-13 11:50:00,207.81,208.11,207.38,207.68,3913.0,207.81,208.11,207.38,207.68,3913.0
2022-09-13 12:00:00,207.62,208.72,207.56,208.42,4003.0,207.62,208.72,207.56,208.42,4003.0
2022-09-13 12:10:00,208.48,208.74,208.06,208.32,13451.0,208.48,208.74,208.06,208.32,13451.0
2022-09-13 12:20:00,208.33,208.42,207.76,207.94,6066.0,208.33,208.42,207.76,207.94,6066.0
2022-09-13 12:30:00,207.88,208.0,207.59,208.0,3965.0,207.88,208.0,207.59,208.0,3965.0
2022-09-13 12:40:00,207.99,208.0,207.58,207.97,7825.0,207.99,208.0,207.58,207.97,7825.0
2022-09-13 12:50:00,207.97,208.43,207.94,208.19,13272.0,207.97,208.43,207.94,208.19,13272.0
2022-09-13 13:00:00,208.16,208.76,208.0,208.33,18356.0,208.16,208.76,208.0,208.33,18356.0
2022-09-13 13:10:00,208.59,209.06,208.37,208.88,6903.0,208.59,209.06,208.37,208.88,6903.0
2022-09-13 13:20:00,209.13,209.77,208.94,209.77,5347.0,209.13,209.77,208.94,209.77,5347.0
2022-09-13 13:30:00,209.71,209.8,208.96,209.22,6990.0,209.71,209.8,208.96,209.22,6990.0
2022-09-13 13:40:00,209.22,209.31,208.6,208.6,5042.0,209.22,209.31,208.6,208.6,5042.0
2022-09-13 13:50:00,208.64,210.37,208.39,209.36,64993.0,208.64,210.37,208.39,209.36,64993.0
2022-09-13 14:00:00,209.35,209.78,209.18,209.19,23410.0,209.35,209.78,209.18,209.19,23410.0
2022-09-13 14:10:00,209.04,209.81,209.04,209.61,12021.0,209.04,209.81,209.04,209.61,12021.0
2022-09-13 14:20:00,209.67,211.05,209.5,209.79,81934.0,209.67,211.05,209.5,209.79,81934.0
2022-09-13 14:30:00,209.73,209.77,209.0,209.0,11321.0,209.73,209.77,209.0,209.0,11321.0
2022-09-13 14:40:00,208.98,209.13,208.53,208.61,10431.0,208.98,209.13,208.53,208.61,10431.0
2022-09-13 14:50:00,208.56,208.77,208.24,208.55,21387.0,208.56,208.77,208.24,208.55,21387.0
2022-09-13 15:00:00,208.51,209.43,207.87,209.12,55834.0,208.51,209.43,207.87,209.12,55834.0
2022-09-13 15:10:00,209.19,209.3,208.43,208.82,30458.0,209.19,209.3,208.43,208.82,30458.0
2022-09-13 15:20:00,208.82,208.91,207.67,207.72,14946.0,208.82,208.91,207.67,207.72,14946.0
2022-09-13 15:30:00,207.68,208.14,207.31,207.92,74385.0,207.68,208.14,207.31,207.92,74385.0
2022-09-13 15:40:00,207.91,207.91,206.86,206.91,38524.0,207.91,207.91,206.86,206.91,38524.0
2022-09-13 15:50:00,206.92,208.82,206.65,208.35,305843.0,206.92,208.82,206.65,208.35,305843.0
2022-09-14 09:30:00,209.19,209.21,207.06,207.75,28477.0,209.19,209.21,207.06,207.75,28477.0
2022-09-14 09:40:00,207.81,209.76,207.41,208.99,42116.0,207.81,209.76,207.41,208.99,42116.0
2022-09-14 09:50:00,208.99,209.93,208.65,209.91,43146.0,208.99,209.93,208.65,209.91,43146.0
2022-09-14 10:00:00,209.89,209.95,208.73,209.12,30513.0,209.89,209.95,208.73,209.12,30513.0
2022-09-14 10:10:00,208.9,209.24,208.17,208.3,13834.0,208.9,209.24,208.17,208.3,13834.0
2022-09-14 10:20:00,208.48,208.7,207.23,207.23,8027.0,208.48,208.7,207.23,207.23,8027.0
2022-09-14 10:30:00,207.39,209.19,207.09,208.99,32531.0,207.39,209.19,207.09,208.99,32531.0
2022-09-14 10:40:00,208.91,209.48,208.78,209.24,7179.0,208.91,209.48,208.78,209.24,7179.0
2022-09-14 10:50:00,209.37,210.02,209.28,209.71,5974.0,209.37,210.02,209.28,209.71,5974.0
2022-09-14 11:00:00,209.65,210.42,209.1,210.16,7751.0,209.65,210.42,209.1,210.16,7751.0
2022-09-14 11:10:00,210.08,210.68,210.08,210.34,12529.0,210.08,210.68,210.08,210.34,12529.0
2022-09-14 11:20:00,210.42,210.47,209.92,209.96,5302.0,210.42,210.47,209.92,209.96,5302.0
2022-09-14 11:30:00,210.0,210.15,209.41,209.81,9157.0,210.0,210.15,209.41,209.81,9157.0
2022-09-14 11:40:00,209.69,210.59,209.68,210.27,4499.0,209.69,210.59,209.68,210.27,4499.0
2022-09-14 11:50:00,210.3,210.35,209.95,209.95,2013.0,210.3,210.35,209.95,209.95,2013.0
2022-09-14 12:00:00,209.92,209.98,209.23,209.5,6593.0,209.92,209.98,209.23,209.5,6593.0
2022-09-14 12:10:00,209.32,209.69,209.32,209.5,7174.0,209.32,209.69,209.32,209.5,7174.0
2022-09-14 12:20:00,209.4,209.77,209.31,209.31,3181.0,209.4,209.77,209.31,209.31,3181.0
2022-09-14 12:30:00,209.57,210.11,209.17,210.11,6329.0,209.57,210.11,209.17,210.11,6329.0
2022-09-14 12:40:00,210.06,210.77,210.06,210.77,17134.0,210.06,210.77,210.06,210.77,17134.0
2022-09-14 12:50:00,210.77,210.94,210.18,210.21,9812.0,210.77,210.94,210.18,210.21,9812.0
2022-09-14 13:00:00,210.41,210.43,209.72,209.79,4100.0,210.41,210.43,209.72,209.79,4100.0
2022-09-14 13:10:00,209.85,209.95,209.3,209.54,6888.0,209.85,209.95,209.3,209.54,6888.0
2022-09-14 13:20:00,209.6,209.6,208.94,208.95,9309.0,209.6,209.6,208.94,208.95,9309.0
2022-09-14 13:30:00,209.04,209.1,208.46,208.49,14160.0,209.04,209.1,208.46,208.49,14160.0
2022-09-14 13:40:00,208.6,208.62,207.54,207.55,10659.0,208.6,208.62,207.54,207.55,10659.0
2022-09-14 13:50:00,207.51,207.92,207.18,207.33,13070.0,207.51,207.92,207.18,207.33,13070.0
2022-09-14 14:00:00,207.4,207.46,206.78,206.94,9084.0,207.4,207.46,206.78,206.94,9084.0
2022-09-14 14:10:00,206.84,207.13,206.55,206.99,8225.0,206.84,207.13,206.55,206.99,8225.0
2022-09-14 14:20:00,207.16,208.23,207.04,207.56,37528.0,207.16,208.23,207.04,207.56,37528.0
2022-09-14 14:30:00,207.68,207.75,207.46,207.56,7888.0,207.68,207.75,207.46,207.56,7888.0
2022-09-14 14:40:00,207.46,207.74,206.93,207.27,7048.0,207.46,207.74,206.93,207.27,7048.0
2022-09-14 14:50:00,207.19,207.21,206.7,206.77,10907.0,207.19,207.21,206.7,206.77,10907.0
2022-09-14 15:00:00,206.8,207.42,206.64,207.42,10550.0,206.8,207.42,206.64,207.42,10550.0
2022-09-14 15:10:00,207.38,207.41,206.0,206.36,12852.0,207.38,207.41,206.0,206.36,12852.0
2022-09-14 15:20:00,206.34,206.99,206.25,206.69,18315.0,206.34,206.99,206.25,206.69,18315.0
2022-09-14 15:30:00,206.64,206.66,206.11,206.46,22122.0,206.64,206.66,206.11,206.46,22122.0
2022-09-14 15:40:00,206.41,207.12,206.38,206.95,25982.0,206.41,207.12,206.38,206.95,25982.0
2022-09-14 15:50:00,207.07,208.85,207.0,208.54,138211.0,207.07,208.85,207.0,208.54,138211.0
2022-09-15 09:30:00,207.0,208.16,205.16,207.77,24616.0,207.0,208.16,205.16,207.77,24616.0
2022-09-15 09:40:00,207.83,208.63,207.32,208.46,19407.0,207.83,208.63,207.32,208.46,19407.0
2022-09-15 09:50:00,208.64,209.17,208.38,209.15,14900.0,208.64,209.17,208.38,209.15,14900.0
2022-09-15 10:00:00,209.21,209.97,208.8,208.91,10379.0,209.21,209.97,208.8,208.91,10379.0
2022-09-15 10:10:00,208.83,208.98,208.12,208.12,12558.0,208.83,208.98,208.12,208.12,12558.0
2022-09-15 10:20:00,207.77,207.77,205.67,205.75,9357.0,207.77,207.77,205.67,205.75,9357.0
2022-09-15 10:30:00,205.59,206.23,205.26,205.65,8677.0,205.59,206.23,205.26,205.65,8677.0
2022-09-15 10:40:00,205.73,205.93,204.73,204.73,7428.0,205.73,205.93,204.73,204.73,7428.0
2022-09-15 10:50:00,204.64,204.64,203.0,203.24,12220.0,204.64,204.64,203.0,203.24,12220.0
2022-09-15 11:00:00,203.11,203.12,202.35,202.73,11338.0,203.11,203.12,202.35,202.73,11338.0
2022-09-15 11:10:00,202.75,202.75,201.77,202.25,19102.0,202.75,202.75,201.77,202.25,19102.0
2022-09-15 11:20:00,202.19,203.38,202.0,202.81,12827.0,202.19,203.38,202.0,202.81,12827.0
2022-09-15 11:30:00,202.95,203.71,202.95,203.66,6792.0,202.95,203.71,202.95,203.66,6792.0
2022-09-15 11:40:00,203.34,203.57,203.19,203.37,3718.0,203.34,203.57,203.19,203.37,3718.0
2022-09-15 11:50:00,203.21,203.21,201.95,202.49,6051.0,203.21,203.21,201.95,202.49,6051.0
2022-09-15 12:00:00,202.6,202.6,201.97,202.13,6782.0,202.6,202.6,201.97,202.13,6782.0
2022-09-15 12:10:00,202.12,202.12,201.55,201.9,8277.0,202.12,202.12,201.55,201.9,8277.0
2022-09-15 12:20:00,201.76,202.2,201.6,201.66,10493.0,201.76,202.2,201.6,201.66,10493.0
2022-09-15 12:30:00,201.66,202.11,201.55,201.89,13538.0,201.66,202.11,201.55,201.89,13538.0
2022-09-15 12:40:00,201.93,202.21,201.77,202.03,9475.0,201.93,202.21,201.77,202.03,9475.0
2022-09-15 12:50:00,202.01,202.22,201.87,202.1,13742.0,202.01,202.22,201.87,202.1,13742.0
2022-09-15 13:00:00,202.09,203.12,202.09,202.88,148284.0,202.09,203.12,202.09,202.88,148284.0
2022-09-15 13:10:00,202.99,203.27,202.76,203.25,18008.0,202.99,203.27,202.76,203.25,18008.0
2022-09-15 13:20:00,203.12,203.33,202.81,202.82,14883.0,203.12,203.33,202.81,202.82,14883.0
2022-09-15 13:30:00,202.9,203.0,202.18,202.26,6233.0,202.9,203.0,202.18,202.26,6233.0
2022-09-15 13:40:00,202.24,202.24,201.69,201.87,8808.0,202.24,202.24,201.69,201.87,8808.0
2022-09-15 13:50:00,201.85,201.89,201.32,201.47,5737.0,201.85,201.89,201.32,201.47,5737.0
2022-09-15 14:00:00,201.11,201.17,200.26,200.36,9253.0,201.11,201.17,200.26,200.36,9253.0
2022-09-15 14:10:00,200.31,200.68,200.06,200.56,15128.0,200.31,200.68,200.06,200.56,15128.0
2022-09-15 14:20:00,200.53,202.04,200.15,201.92,50386.0,200.53,202.04,200.15,201.92,50386.0
2022-09-15 14:30:00,201.8,202.72,201.11,202.17,41443.0,201.8,202.72,201.11,202.17,41443.0
2022-09-15 14:40:00,202.12,202.29,201.53,201.66,9653.0,202.12,202.29,201.53,201.66,9653.0
2022-09-15 14:50:00,201.72,202.51,201.7,202.18,22788.0,201.72,202.51,201.7,202.18,22788.0
2022-09-15 15:00:00,202.26,202.26,201.65,201.76,12966.0,202.26,202.26,201.65,201.76,12966.0
2022-09-15 15:10:00,201.77,201.81,200.82,200.98,42784.0,201.77,201.81,200.82,200.98,42784.0
2022-09-15 15:20:00,200.9,201.09,200.46,200.6,13283.0,200.9,201.09,200.46,200.6,13283.0
2022-09-15 15:30:00,200.61,200.99,200.42,200.89,25103.0,200.61,200.99,200.42,200.89,25103.0
2022-09-15 15:40:00,200.86,201.16,200.62,200.9,24676.0,200.86,201.16,200.62,200.9,24676.0
2022-09-15 15:50:00,200.97,201.5,200.46,201.3,87688.0,200.97,201.5,200.46,201.3,87688.0
2022-09-16 09:30:00,195.95,196.44,194.58,196.0,266824.0,195.95,196.44,194.58,196.0,266824.0
2022-09-16 09:40:00,195.84,195.86,193.12,193.33,44003.0,195.84,195.86,193.12,193.33,44003.0
2022-09-16 09:50:00,193.62,193.94,192.24,192.67,13991.0,193.62,193.94,192.24,192.67,13991.0
2022-09-16 10:00:00,192.87,193.4,192.33,192.71,19376.0,192.87,193.4,192.33,192.71,19376.0
2022-09-16 10:10:00,192.45,194.21,192.25,192.65,10059.0,192.45,194.21,192.25,192.65,10059.0
2022-09-16 10:20:00,192.84,193.2,192.45,192.62,12546.0,192.84,193.2,192.45,192.62,12546.0
2022-09-16 10:30:00,192.72,194.4,192.7,193.98,8447.0,192.72,194.4,192.7,193.98,8447.0
2022-09-16 10:40:00,193.98,194.2,192.97,193.02,7560.0,193.98,194.2,192.97,193.02,7560.0
2022-09-16 10:50:00,193.03,193.58,192.63,192.84,11475.0,193.03,193.58,192.63,192.84,11475.0
2022-09-16 11:00:00,193.04,193.87,193.0,193.3,10027.0,193.04,193.87,193.0,193.3,10027.0
2022-09-16 11:10:00,193.19,194.11,192.81,194.02,11909.0,193.19,194.11,192.81,194.02,11909.0
2022-09-16 11:20:00,193.9,193.9,193.08,193.23,12471.0,193.9,193.9,193.08,193.23,12471.0
2022-09-16 11:30:00,193.35,193.69,192.9,193.16,13300.0,193.35,193.69,192.9,193.16,13300.0
2022-09-16 11:40:00,193.09,193.35,192.76,193.15,9754.0,193.09,193.35,192.76,193.15,9754.0
2022-09-16 11:50:00,193.28,193.81,193.15,193.63,10390.0,193.28,193.81,193.15,193.63,10390.0
2022-09-16 12:00:00,193.86,193.86,192.94,192.94,7200.0,193.86,193.86,192.94,192.94,7200.0
2022-09-16 12:10:00,193.04,193.04,192.5,192.87,8492.0,193.04,193.04,192.5,192.87,8492.0
2022-09-16 12:20:00,192.92,192.92,192.41,192.55,10245.0,192.92,192.92,192.41,192.55,10245.0
2022-09-16 12:30:00,192.56,192.96,192.45,192.81,9661.0,192.56,192.96,192.45,192.81,9661.0
2022-09-16 12:40:00,192.89,193.3,192.89,193.25,7556.0,192.89,193.3,192.89,193.25,7556.0
2022-09-16 12:50:00,193.22,193.58,193.06,193.44,9710.0,193.22,193.58,193.06,193.44,9710.0
2022-09-16 13:00:00,193.53,193.53,192.8,193.06,13110.0,193.53,193.53,192.8,193.06,13110.0
2022-09-16 13:10:00,193.12,193.31,192.91,193.16,8948.0,193.12,193.31,192.91,193.16,8948.0
2022-09-16 13:20:00,193.22,193.31,192.98,193.31,7237.0,193.22,193.31,192.98,193.31,7237.0
2022-09-16 13:30:00,193.24,193.65,193.07,193.53,10871.0,193.24,193.65,193.07,193.53,10871.0
2022-09-16 13:40:00,193.53,193.57,192.91,192.99,15720.0,193.53,193.57,192.91,192.99,15720.0
2022-09-16 13:50:00,193.0,193.16,192.76,192.96,11920.0,193.0,193.16,192.76,192.96,11920.0
2022-09-16 14:00:00,192.8,192.82,192.44,192.58,10017.0,192.8,192.82,192.44,192.58,10017.0
2022-09-16 14:10:00,192.52,192.67,191.87,191.97,12038.0,192.52,192.67,191.87,191.97,12038.0
2022-09-16 14:20:00,192.14,193.25,192.14,192.86,12320.0,192.14,193.25,192.14,192.86,12320.0
2022-09-16 14:30:00,192.84,193.1,192.53,192.85,10437.0,192.84,193.1,192.53,192.85,10437.0
2022-09-16 14:40:00,192.77,193.49,192.67,193.44,9450.0,192.77,193.49,192.67,193.44,9450.0
2022-09-16 14:50:00,193.32,194.03,193.25,193.93,10770.0,193.32,194.03,193.25,193.93,10770.0
2022-09-16 15:00:00,193.87,195.16,193.87,195.02,11842.0,193.87,195.16,193.87,195.02,11842.0
2022-09-16 15:10:00,194.96,194.99,193.85,193.99,17766.0,194.96,194.99,193.85,193.99,17766.0
2022-09-16 15:20:00,194.05,194.6,193.53,193.76,12892.0,194.05,194.6,193.53,193.76,12892.0
2022-09-16 15:30:00,193.71,193.91,193.21,193.91,24742.0,193.71,193.91,193.21,193.91,24742.0
2022-09-16 15:40:00,193.89,194.06,193.23,193.63,40803.0,193.89,194.06,193.23,193.63,40803.0
2022-09-16 15:50:00,193.56,195.4,193.53,194.97,189233.0,193.56,195.4,193.53,194.97,189233.0
2022-09-19 09:30:00,193.03,194.25,192.17,193.72,26778.0,193.03,194.25,192.17,193.72,26778.0
2022-09-19 09:40:00,193.93,194.55,193.63,194.44,13378.0,193.93,194.55,193.63,194.44,13378.0
2022-09-19 09:50:00,194.27,195.02,194.15,194.4,9665.0,194.27,195.02,194.15,194.4,9665.0
2022-09-19 10:00:00,194.13,194.22,193.06,193.49,15630.0,194.13,194.22,193.06,193.49,15630.0
2022-09-19 10:10:00,193.39,194.06,193.14,193.14,17236.0,193.39,194.06,193.14,193.14,17236.0
2022-09-19 10:20:00,193.04,193.46,192.8,193.17,17139.0,193.04,193.46,192.8,193.17,17139.0
2022-09-19 10:30:00,193.17,193.34,192.66,193.15,21380.0,193.17,193.34,192.66,193.15,21380.0
2022-09-19 10:40:00,193.27,194.2,193.23,193.76,37669.0,193.27,194.2,193.23,193.76,37669.0
2022-09-19 10:50:00,193.56,193.62,193.09,193.19,5708.0,193.56,193.62,193.09,193.19,5708.0
2022-09-19 11:00:00,193.3,193.84,193.11,193.7,13370.0,193.3,193.84,193.11,193.7,13370.0
2022-09-19 11:10:00,193.88,194.29,193.65,193.86,5806.0,193.88,194.29,193.65,193.86,5806.0
2022-09-19 11:20:00,193.68,193.68,193.0,193.0,4860.0,193.68,193.68,193.0,193.0,4860.0
2022-09-19 11:30:00,192.99,193.15,192.25,192.39,11139.0,192.99,193.15,192.25,192.39,11139.0
2022-09-19 11:40:00,192.29,192.48,192.22,192.38,3800.0,192.29,192.48,192.22,192.38,3800.0
2022-09-19 11:50:00,192.48,192.54,192.0,192.03,4904.0,192.48,192.54,192.0,192.03,4904.0
2022-09-19 12:00:00,192.28,192.59,191.93,192.53,2300.0,192.28,192.59,191.93,192.53,2300.0
2022-09-19 12:10:00,192.59,193.44,192.59,193.3,5122.0,192.59,193.44,192.59,193.3,5122.0
2022-09-19 12:20:00,193.23,193.47,193.12,193.39,4493.0,193.23,193.47,193.12,193.39,4493.0
2022-09-19 12:30:00,193.27,194.14,193.27,194.11,8669.0,193.27,194.14,193.27,194.11,8669.0
2022-09-19 12:40:00,194.05,194.25,193.98,194.19,2100.0,194.05,194.25,193.98,194.19,2100.0
2022-09-19 12:50:00,194.3,194.71,194.3,194.65,5946.0,194.3,194.71,194.3,194.65,5946.0
2022-09-19 13:00:00,194.66,194.71,194.23,194.25,5462.0,194.66,194.71,194.23,194.25,5462.0
2022-09-19 13:10:00,194.27,194.27,193.68,193.78,6900.0,194.27,194.27,193.68,193.78,6900.0
2022-09-19 13:20:00,193.86,194.01,193.57,193.94,10763.0,193.86,194.01,193.57,193.94,10763.0
2022-09-19 13:30:00,193.89,193.94,193.19,193.36,5514.0,193.89,193.94,193.19,193.36,5514.0
2022-09-19 13:40:00,193.39,193.88,193.36,193.7,7405.0,193.39,193.88,193.36,193.7,7405.0
2022-09-19 13:50:00,193.67,193.97,193.46,193.64,9662.0,193.67,193.97,193.46,193.64,9662.0
2022-09-19 14:00:00,193.68,194.23,193.45,194.23,10931.0,193.68,194.23,193.45,194.23,10931.0
2022-09-19 14:10:00,194.21,194.65,194.07,194.36,6683.0,194.21,194.65,194.07,194.36,6683.0
2022-09-19 14:20:00,194.32,194.5,193.9,194.18,6363.0,194.32,194.5,193.9,194.18,6363.0
2022-09-19 14:30:00,194.31,194.78,194.3,194.78,6176.0,194.31,194.78,194.3,194.78,6176.0
2022-09-19 14:40:00,194.68,194.69,194.38,194.42,5300.0,194.68,194.69,194.38,194.42,5300.0
2022-09-19 14:50:00,194.55,195.0,194.53,195.0,9660.0,194.55,195.0,194.53,195.0,9660.0
2022-09-19 15:00:00,195.03,195.95,195.03,195.95,9794.0,195.03,195.95,195.03,195.95,9794.0
2022-09-19 15:10:00,195.97,196.56,195.83,196.16,14678.0,195.97,196.56,195.83,196.16,14678.0
2022-09-19 15:20:00,196.23,196.5,196.08,196.23,11819.0,196.23,196.5,196.08,196.23,11819.0
2022-09-19 15:30:00,196.31,196.8,196.31,196.67,9892.0,196.31,196.8,196.31,196.67,9892.0
2022-09-19 15:40:00,196.63,196.76,196.41,196.41,17434.0,196.63,196.76,196.41,196.41,17434.0
2022-09-19 15:50:00,196.47,196.96,196.08,196.9,77095.0,196.47,196.96,196.08,196.9,77095.0
2022-09-20 09:30:00,195.79,196.45,194.31,194.33,32623.0,195.79,196.45,194.31,194.33,32623.0
2022-09-20 09:40:00,194.36,195.35,193.94,195.16,16265.0,194.36,195.35,193.94,195.16,16265.0
2022-09-20 09:50:00,195.01,195.37,194.57,194.85,7060.0,195.01,195.37,194.57,194.85,7060.0
2022-09-20 10:00:00,195.06,195.79,194.55,195.78,8768.0,195.06,195.79,194.55,195.78,8768.0
2022-09-20 10:10:00,195.78,196.07,195.19,195.71,5653.0,195.78,196.07,195.19,195.71,5653.0
2022-09-20 10:20:00,195.78,196.33,195.73,196.11,4478.0,195.78,196.33,195.73,196.11,4478.0
2022-09-20 10:30:00,195.99,196.01,195.24,195.5,10373.0,195.99,196.01,195.24,195.5,10373.0
2022-09-20 10:40:00,195.95,196.27,195.8,196.05,3486.0,195.95,196.27,195.8,196.05,3486.0
2022-09-20 10:50:00,196.02,196.5,196.01,196.11,7196.0,196.02,196.5,196.01,196.11,7196.0
2022-09-20 11:00:00,196.19,196.5,195.78,196.5,10298.0,196.19,196.5,195.78,196.5,10298.0
2022-09-20 11:10:00,196.46,196.92,196.34,196.44,8258.0,196.46,196.92,196.34,196.44,8258.0
2022-09-20 11:20:00,196.38,196.81,196.24,196.72,5609.0,196.38,196.81,196.24,196.72,5609.0
2022-09-20 11:30:00,196.76,196.86,196.23,196.37,5432.0,196.76,196.86,196.23,196.37,5432.0
2022-09-20 11:40:00,196.31,196.64,196.15,196.53,9387.0,196.31,196.64,196.15,196.53,9387.0
2022-09-20 11:50:00,196.45,197.33,196.45,197.15,3340.0,196.45,197.33,196.45,197.15,3340.0
2022-09-20 12:00:00,197.31,197.42,197.06,197.25,8541.0,197.31,197.42,197.06,197.25,8541.0
2022-09-20 12:10:00,197.32,197.39,196.63,196.63,6366.0,197.32,197.39,196.63,196.63,6366.0
2022-09-20 12:20:00,196.75,196.9,196.03,196.03,3400.0,196.75,196.9,196.03,196.03,3400.0
2022-09-20 12:30:00,196.11,196.13,195.75,195.86,5165.0,196.11,196.13,195.75,195.86,5165.0
2022-09-20 12:40:00,195.88,195.97,195.72,195.83,1747.0,195.88,195.97,195.72,195.83,1747.0
2022-09-20 12:50:00,195.78,196.02,195.78,196.0,4290.0,195.78,196.02,195.78,196.0,4290.0
2022-09-20 13:00:00,196.03,196.05,195.7,195.81,3300.0,196.03,196.05,195.7,195.81,3300.0
2022-09-20 13:10:00,195.86,195.86,195.31,195.56,4502.0,195.86,195.86,195.31,195.56,4502.0
2022-09-20 13:20:00,195.5,195.53,194.86,194.86,4762.0,195.5,195.53,194.86,194.86,4762.0
2022-09-20 13:30:00,194.69,194.8,194.26,194.33,5653.0,194.69,194.8,194.26,194.33,5653.0
2022-09-20 13:40:00,194.34,194.35,193.82,193.82,11904.0,194.34,194.35,193.82,193.82,11904.0
2022-09-20 13:50:00,193.81,193.92,193.51,193.65,9519.0,193.81,193.92,193.51,193.65,9519.0
2022-09-20 14:00:00,193.71,194.46,193.7,194.46,7285.0,193.71,194.46,193.7,194.46,7285.0
2022-09-20 14:10:00,194.48,194.55,194.03,194.53,8906.0,194.48,194.55,194.03,194.53,8906.0
2022-09-20 14:20:00,194.47,194.68,194.24,194.33,8353.0,194.47,194.68,194.24,194.33,8353.0
2022-09-20 14:30:00,194.26,194.33,193.99,194.17,5125.0,194.26,194.33,193.99,194.17,5125.0
2022-09-20 14:40:00,194.16,195.21,193.92,195.16,6327.0,194.16,195.21,193.92,195.16,6327.0
2022-09-20 14:50:00,195.24,195.28,194.98,195.17,6925.0,195.24,195.28,194.98,195.17,6925.0
2022-09-20 15:00:00,195.07,195.56,194.98,194.98,5605.0,195.07,195.56,194.98,194.98,5605.0
2022-09-20 15:10:00,195.01,195.45,195.0,195.41,7438.0,195.01,195.45,195.0,195.41,7438.0
2022-09-20 15:20:00,195.45,195.66,195.31,195.43,8297.0,195.45,195.66,195.31,195.43,8297.0
2022-09-20 15:30:00,195.31,195.69,194.97,195.69,10196.0,195.31,195.69,194.97,195.69,10196.0
2022-09-20 15:40:00,195.58,195.88,195.31,195.43,11359.0,195.58,195.88,195.31,195.43,11359.0
2022-09-20 15:50:00,195.31,195.46,194.65,194.95,58773.0,195.31,195.46,194.65,194.95,58773.0
2022-09-21 09:30:00,197.4,197.74,196.5,196.78,29575.0,197.4,197.74,196.5,196.78,29575.0
2022-09-21 09:40:00,196.69,197.88,196.24,197.88,12799.0,196.69,197.88,196.24,197.88,12799.0
2022-09-21 09:50:00,197.81,198.6,197.52,198.12,20161.0,197.81,198.6,197.52,198.12,20161.0
2022-09-21 10:00:00,198.05,198.31,197.2,198.01,9588.0,198.05,198.31,197.2,198.01,9588.0
2022-09-21 10:10:00,197.89,198.04,197.33,197.62,13095.0,197.89,198.04,197.33,197.62,13095.0
2022-09-21 10:20:00,197.72,198.5,197.58,198.5,6569.0,197.72,198.5,197.58,198.5,6569.0
2022-09-21 10:30:00,198.4,198.4,197.49,197.71,5026.0,198.4,198.4,197.49,197.71,5026.0
2022-09-21 10:40:00,197.7,198.02,197.55,197.91,8397.0,197.7,198.02,197.55,197.91,8397.0
2022-09-21 10:50:00,198.05,198.39,197.64,197.65,6420.0,198.05,198.39,197.64,197.65,6420.0
2022-09-21 11:00:00,197.5,197.73,197.14,197.27,3018.0,197.5,197.73,197.14,197.27,3018.0
2022-09-21 11:10:00,197.54,197.93,197.49,197.71,3000.0,197.54,197.93,197.49,197.71,3000.0
2022-09-21 11:20:00,197.75,197.75,197.36,197.57,6113.0,197.75,197.75,197.36,197.57,6113.0
2022-09-21 11:30:00,197.59,197.67,197.27,197.53,3378.0,197.59,197.67,197.27,197.53,3378.0
2022-09-21 11:40:00,197.46,197.65,197.25,197.31,4143.0,197.46,197.65,197.25,197.31,4143.0
2022-09-21 11:50:00,197.34,197.54,197.21,197.36,4751.0,197.34,197.54,197.21,197.36,4751.0
2022-09-21 12:00:00,197.33,197.4,197.11,197.4,7646.0,197.33,197.4,197.11,197.4,7646.0
2022-09-21 12:10:00,197.38,197.65,197.24,197.42,1400.0,197.38,197.65,197.24,197.42,1400.0
2022-09-21 12:20:00,197.4,197.79,197.35,197.74,4374.0,197.4,197.79,197.35,197.74,4374.0
2022-09-21 12:30:00,197.75,198.1,197.75,197.86,2600.0,197.75,198.1,197.75,197.86,2600.0
2022-09-21 12:40:00,197.84,198.07,197.81,198.02,2374.0,197.84,198.07,197.81,198.02,2374.0
2022-09-21 12:50:00,198.03,198.03,197.64,197.64,1200.0,198.03,198.03,197.64,197.64,1200.0
2022-09-21 13:00:00,197.66,197.75,197.4,197.52,3632.0,197.66,197.75,197.4,197.52,3632.0
2022-09-21 13:10:00,197.64,197.69,197.26,197.28,2706.0,197.64,197.69,197.26,197.28,2706.0
2022-09-21 13:20:00,197.27,197.43,197.14,197.43,2048.0,197.27,197.43,197.14,197.43,2048.0
2022-09-21 13:30:00,197.57,198.03,197.55,197.91,6060.0,197.57,198.03,197.55,197.91,6060.0
2022-09-21 13:40:00,197.99,198.1,197.74,197.94,7882.0,197.99,198.1,197.74,197.94,7882.0
2022-09-21 13:50:00,197.99,199.41,197.89,199.41,7570.0,197.99,199.41,197.89,199.41,7570.0
2022-09-21 14:00:00,198.91,198.91,193.9,195.71,19431.0,198.91,198.91,193.9,195.71,19431.0
2022-09-21 14:10:00,195.5,195.86,194.29,194.78,11478.0,195.5,195.86,194.29,194.78,11478.0
2022-09-21 14:20:00,195.21,196.32,195.02,195.61,11934.0,195.21,196.32,195.02,195.61,11934.0
2022-09-21 14:30:00,195.33,198.1,194.85,197.16,20940.0,195.33,198.1,194.85,197.16,20940.0
2022-09-21 14:40:00,197.02,201.22,196.53,199.23,34742.0,197.02,201.22,196.53,199.23,34742.0
2022-09-21 14:50:00,199.52,200.25,198.31,199.7,21481.0,199.52,200.25,198.31,199.7,21481.0
2022-09-21 15:00:00,199.93,200.13,198.25,198.28,20785.0,199.93,200.13,198.25,198.28,20785.0
2022-09-21 15:10:00,198.25,198.49,196.19,197.42,39500.0,198.25,198.49,196.19,197.42,39500.0
2022-09-21 15:20:00,197.34,197.34,194.92,195.03,22699.0,197.34,197.34,194.92,195.03,22699.0
2022-09-21 15:30:00,194.9,195.07,193.26,193.49,23257.0,194.9,195.07,193.26,193.49,23257.0
2022-09-21 15:40:00,193.49,193.81,191.94,192.35,50650.0,193.49,193.81,191.94,192.35,50650.0
2022-09-21 15:50:00,192.46,193.13,192.35,192.43,75348.0,192.46,193.13,192.35,192.43,75348.0
2022-09-22 09:30:00,189.87,191.3,189.74,189.8,40754.0,189.87,191.3,189.74,189.8,40754.0
2022-09-22 09:40:00,190.02,190.02,188.91,189.2,12431.0,190.02,190.02,188.91,189.2,12431.0
2022-09-22 09:50:00,189.03,189.75,188.5,188.72,23743.0,189.03,189.75,188.5,188.72,23743.0
2022-09-22 10:00:00,188.68,189.41,188.1,189.01,30719.0,188.68,189.41,188.1,189.01,30719.0
2022-09-22 10:10:00,188.87,189.58,188.71,188.92,6820.0,188.87,189.58,188.71,188.92,6820.0
2022-09-22 10:20:00,188.85,189.51,188.81,189.41,14001.0,188.85,189.51,188.81,189.41,14001.0
2022-09-22 10:30:00,189.53,189.96,188.85,189.19,12737.0,189.53,189.96,188.85,189.19,12737.0
2022-09-22 10:40:00,189.34,189.7,188.48,188.97,7082.0,189.34,189.7,188.48,188.97,7082.0
2022-09-22 10:50:00,189.0,189.11,188.02,188.26,9289.0,189.0,189.11,188.02,188.26,9289.0
2022-09-22 11:00:00,188.41,188.69,188.22,188.64,5848.0,188.41,188.69,188.22,188.64,5848.0
2022-09-22 11:10:00,188.5,188.56,187.74,187.78,7446.0,188.5,188.56,187.74,187.78,7446.0
2022-09-22 11:20:00,187.77,188.32,187.3,188.32,18055.0,187.77,188.32,187.3,188.32,18055.0
2022-09-22 11:30:00,188.32,189.06,188.32,189.01,13260.0,188.32,189.06,188.32,189.01,13260.0
2022-09-22 11:40:00,188.98,189.13,188.36,188.9,5100.0,188.98,189.13,188.36,188.9,5100.0
2022-09-22 11:50:00,188.8,188.88,188.09,188.32,2868.0,188.8,188.88,188.09,188.32,2868.0
2022-09-22 12:00:00,188.54,188.89,188.32,188.85,5816.0,188.54,188.89,188.32,188.85,5816.0
2022-09-22 12:10:00,188.73,188.73,188.29,188.69,5031.0,188.73,188.73,188.29,188.69,5031.0
2022-09-22 12:20:00,188.68,189.44,188.3,188.9,5741.0,188.68,189.44,188.3,188.9,5741.0
2022-09-22 12:30:00,188.9,189.01,188.55,188.9,7112.0,188.9,189.01,188.55,188.9,7112.0
2022-09-22 12:40:00,188.89,189.22,188.59,188.65,10100.0,188.89,189.22,188.59,188.65,10100.0
2022-09-22 12:50:00,188.64,189.04,188.48,188.49,8701.0,188.64,189.04,188.48,188.49,8701.0
2022-09-22 13:00:00,188.5,188.61,187.96,188.05,15098.0,188.5,188.61,187.96,188.05,15098.0
2022-09-22 13:10:00,187.99,188.07,187.42,187.77,8117.0,187.99,188.07,187.42,187.77,8117.0
2022-09-22 13:20:00,187.67,187.92,187.52,187.73,8334.0,187.67,187.92,187.52,187.73,8334.0
2022-09-22 13:30:00,188.04,188.13,187.79,188.02,7914.0,188.04,188.13,187.79,188.02,7914.0
2022-09-22 13:40:00,188.05,188.24,187.69,187.71,15342.0,188.05,188.24,187.69,187.71,15342.0
2022-09-22 13:50:00,187.76,188.78,187.76,188.57,11559.0,187.76,188.78,187.76,188.57,11559.0
2022-09-22 14:00:00,188.62,188.64,187.84,187.84,6100.0,188.62,188.64,187.84,187.84,6100.0
2022-09-22 14:10:00,187.83,187.93,187.6,187.68,7705.0,187.83,187.93,187.6,187.68,7705.0
2022-09-22 14:20:00,187.75,187.75,187.2,187.45,7701.0,187.75,187.75,187.2,187.45,7701.0
2022-09-22 14:30:00,187.31,187.63,187.21,187.53,8123.0,187.31,187.63,187.21,187.53,8123.0
2022-09-22 14:40:00,187.55,187.55,187.01,187.16,7185.0,187.55,187.55,187.01,187.16,7185.0
2022-09-22 14:50:00,187.14,187.97,187.14,187.78,7741.0,187.14,187.97,187.14,187.78,7741.0
2022-09-22 15:00:00,187.89,188.46,187.87,188.29,9118.0,187.89,188.46,187.87,188.29,9118.0
2022-09-22 15:10:00,188.3,189.12,188.3,188.87,11529.0,188.3,189.12,188.3,188.87,11529.0
2022-09-22 15:20:00,188.76,188.76,187.92,188.41,12007.0,188.76,188.76,187.92,188.41,12007.0
2022-09-22 15:30:00,188.47,189.19,188.45,188.94,15647.0,188.47,189.19,188.45,188.94,15647.0
2022-09-22 15:40:00,188.94,189.5,188.54,189.31,18247.0,188.94,189.5,188.54,189.31,18247.0
2022-09-22 15:50:00,189.27,189.27,187.06,187.17,83691.0,189.27,189.27,187.06,187.17,83691.0
2022-09-23 09:30:00,186.63,186.82,185.1,185.25,38058.0,186.63,186.82,185.1,185.25,38058.0
2022-09-23 09:40:00,185.47,185.66,184.18,184.25,23412.0,185.47,185.66,184.18,184.25,23412.0
2022-09-23 09:50:00,184.41,184.45,183.22,183.49,16044.0,184.41,184.45,183.22,183.49,16044.0
2022-09-23 10:00:00,183.46,183.65,182.84,183.08,14010.0,183.46,183.65,182.84,183.08,14010.0
2022-09-23 10:10:00,182.97,183.44,182.66,183.31,20147.0,182.97,183.44,182.66,183.31,20147.0
2022-09-23 10:20:00,183.13,184.15,182.89,183.89,5879.0,183.13,184.15,182.89,183.89,5879.0
2022-09-23 10:30:00,184.08,184.28,183.5,183.73,11859.0,184.08,184.28,183.5,183.73,11859.0
2022-09-23 10:40:00,183.87,184.85,183.87,184.34,4157.0,183.87,184.85,183.87,184.34,4157.0
2022-09-23 10:50:00,184.17,184.75,183.81,183.89,9522.0,184.17,184.75,183.81,183.89,9522.0
2022-09-23 11:00:00,183.76,184.54,183.53,184.2,13178.0,183.76,184.54,183.53,184.2,13178.0
2022-09-23 11:10:00,184.35,184.64,183.94,184.38,11912.0,184.35,184.64,183.94,184.38,11912.0
2022-09-23 11:20:00,184.22,184.8,183.75,183.75,6298.0,184.22,184.8,183.75,183.75,6298.0
2022-09-23 11:30:00,183.85,184.21,183.71,183.89,8377.0,183.85,184.21,183.71,183.89,8377.0
2022-09-23 11:40:00,183.78,183.81,183.1,183.1,5705.0,183.78,183.81,183.1,183.1,5705.0
2022-09-23 11:50:00,183.11,183.77,183.09,183.77,5700.0,183.11,183.77,183.09,183.77,5700.0
2022-09-23 12:00:00,183.7,183.84,183.24,183.47,5882.0,183.7,183.84,183.24,183.47,5882.0
2022-09-23 12:10:00,183.32,183.43,183.03,183.35,8101.0,183.32,183.43,183.03,183.35,8101.0
2022-09-23 12:20:00,183.3,183.31,182.71,182.71,3943.0,183.3,183.31,182.71,182.71,3943.0
2022-09-23 12:30:00,182.76,182.97,182.5,182.91,5970.0,182.76,182.97,182.5,182.91,5970.0
2022-09-23 12:40:00,182.9,183.45,182.71,183.32,15686.0,182.9,183.45,182.71,183.32,15686.0
2022-09-23 12:50:00,183.46,183.78,183.45,183.74,3632.0,183.46,183.78,183.45,183.74,3632.0
2022-09-23 13:00:00,183.7,183.87,183.49,183.61,5587.0,183.7,183.87,183.49,183.61,5587.0
2022-09-23 13:10:00,183.63,184.01,183.44,184.01,5226.0,183.63,184.01,183.44,184.01,5226.0
2022-09-23 13:20:00,183.91,184.1,183.17,183.17,13085.0,183.91,184.1,183.17,183.17,13085.0
2022-09-23 13:30:00,183.16,183.58,182.98,183.06,10078.0,183.16,183.58,182.98,183.06,10078.0
2022-09-23 13:40:00,182.98,183.87,182.94,183.7,8617.0,182.98,183.87,182.94,183.7,8617.0
2022-09-23 13:50:00,183.56,183.61,183.18,183.44,10936.0,183.56,183.61,183.18,183.44,10936.0
2022-09-23 14:00:00,183.4,183.4,182.75,182.75,13406.0,183.4,183.4,182.75,182.75,13406.0
2022-09-23 14:10:00,182.84,182.85,182.13,182.14,6280.0,182.84,182.85,182.13,182.14,6280.0
2022-09-23 14:20:00,182.18,182.86,182.0,182.56,7086.0,182.18,182.86,182.0,182.56,7086.0
2022-09-23 14:30:00,182.65,182.65,182.08,182.09,8069.0,182.65,182.65,182.08,182.09,8069.0
2022-09-23 14:40:00,182.09,182.35,182.05,182.14,7159.0,182.09,182.35,182.05,182.14,7159.0
2022-09-23 14:50:00,182.17,182.36,181.67,181.84,8368.0,182.17,182.36,181.67,181.84,8368.0
2022-09-23 15:00:00,181.82,183.32,181.78,183.14,8624.0,181.82,183.32,181.78,183.14,8624.0
2022-09-23 15:10:00,183.13,183.39,182.66,183.19,9755.0,183.13,183.39,182.66,183.19,9755.0
2022-09-23 15:20:00,183.05,183.33,182.77,183.24,12342.0,183.05,183.33,182.77,183.24,12342.0
2022-09-23 15:30:00,183.38,184.07,183.26,183.75,12612.0,183.38,184.07,183.26,183.75,12612.0
2022-09-23 15:40:00,183.75,184.91,183.75,184.17,36576.0,183.75,184.91,183.75,184.17,36576.0
2022-09-23 15:50:00,184.09,184.67,183.65,184.59,69473.0,184.09,184.67,183.65,184.59,69473.0
2022-09-26 09:30:00,185.37,188.05,184.13,187.5,33745.0,185.37,188.05,184.13,187.5,33745.0
2022-09-26 09:40:00,187.68,188.01,186.67,186.9,14624.0,187.68,188.01,186.67,186.9,14624.0
2022-09-26 09:50:00,187.6,188.6,187.6,188.6,13884.0,187.6,188.6,187.6,188.6,13884.0
2022-09-26 10:00:00,188.45,188.8,187.56,187.6,13828.0,188.45,188.8,187.56,187.6,13828.0
2022-09-26 10:10:00,187.59,188.67,187.17,188.58,10836.0,187.59,188.67,187.17,188.58,10836.0
2022-09-26 10:20:00,188.66,188.84,187.74,187.99,13660.0,188.66,188.84,187.74,187.99,13660.0
2022-09-26 10:30:00,187.96,187.96,187.25,187.47,9892.0,187.96,187.96,187.25,187.47,9892.0
2022-09-26 10:40:00,187.58,187.58,186.41,186.69,9699.0,187.58,187.58,186.41,186.69,9699.0
2022-09-26 10:50:00,186.63,186.88,186.12,186.61,15515.0,186.63,186.88,186.12,186.61,15515.0
2022-09-26 11:00:00,186.5,186.65,185.24,185.24,9727.0,186.5,186.65,185.24,185.24,9727.0
2022-09-26 11:10:00,185.09,185.87,185.03,185.74,7219.0,185.09,185.87,185.03,185.74,7219.0
2022-09-26 11:20:00,185.83,186.11,184.92,184.97,10040.0,185.83,186.11,184.92,184.97,10040.0
2022-09-26 11:30:00,184.96,185.84,184.95,185.5,7739.0,184.96,185.84,184.95,185.5,7739.0
2022-09-26 11:40:00,185.5,185.75,184.71,185.13,15741.0,185.5,185.75,184.71,185.13,15741.0
2022-09-26 11:50:00,185.17,186.06,185.0,185.97,7679.0,185.17,186.06,185.0,185.97,7679.0
2022-09-26 12:00:00,185.86,185.86,185.15,185.43,6362.0,185.86,185.86,185.15,185.43,6362.0
2022-09-26 12:10:00,185.34,185.95,185.32,185.71,3599.0,185.34,185.95,185.32,185.71,3599.0
2022-09-26 12:20:00,185.61,185.61,184.67,184.75,4847.0,185.61,185.61,184.67,184.75,4847.0
2022-09-26 12:30:00,184.81,185.08,184.72,184.83,14275.0,184.81,185.08,184.72,184.83,14275.0
2022-09-26 12:40:00,184.83,185.11,184.7,184.95,3469.0,184.83,185.11,184.7,184.95,3469.0
2022-09-26 12:50:00,185.03,185.55,185.0,185.33,9754.0,185.03,185.55,185.0,185.33,9754.0
2022-09-26 13:00:00,185.33,185.36,184.55,184.62,4075.0,185.33,185.36,184.55,184.62,4075.0
2022-09-26 13:10:00,184.66,184.66,184.2,184.59,9076.0,184.66,184.66,184.2,184.59,9076.0
2022-09-26 13:20:00,184.75,184.75,183.95,184.26,5230.0,184.75,184.75,183.95,184.26,5230.0
2022-09-26 13:30:00,184.35,184.66,183.91,184.1,22178.0,184.35,184.66,183.91,184.1,22178.0
2022-09-26 13:40:00,183.99,184.35,183.77,184.13,12627.0,183.99,184.35,183.77,184.13,12627.0
2022-09-26 13:50:00,184.11,184.63,183.75,183.75,11420.0,184.11,184.63,183.75,183.75,11420.0
2022-09-26 14:00:00,183.71,185.11,183.71,185.01,6815.0,183.71,185.11,183.71,185.01,6815.0
2022-09-26 14:10:00,184.89,184.89,184.32,184.66,9402.0,184.89,184.89,184.32,184.66,9402.0
2022-09-26 14:20:00,184.62,184.75,184.21,184.26,4983.0,184.62,184.75,184.21,184.26,4983.0
2022-09-26 14:30:00,184.39,184.6,183.98,184.32,10397.0,184.39,184.6,183.98,184.32,10397.0
2022-09-26 14:40:00,184.35,185.43,184.09,185.35,7992.0,184.35,185.43,184.09,185.35,7992.0
2022-09-26 14:50:00,185.25,185.64,184.99,184.99,8380.0,185.25,185.64,184.99,184.99,8380.0
2022-09-26 15:00:00,185.16,185.42,184.69,185.21,9563.0,185.16,185.42,184.69,185.21,9563.0
2022-09-26 15:10:00,185.21,185.26,184.37,184.99,14421.0,185.21,185.26,184.37,184.99,14421.0
2022-09-26 15:20:00,184.98,185.11,184.62,184.7,4500.0,184.98,185.11,184.62,184.7,4500.0
2022-09-26 15:30:00,184.7,184.91,184.18,184.28,17464.0,184.7,184.91,184.18,184.28,17464.0
2022-09-26 15:40:00,184.37,184.67,183.77,184.51,11565.0,184.37,184.67,183.77,184.51,11565.0
2022-09-26 15:50:00,184.51,185.0,183.79,184.0,68507.0,184.51,185.0,183.79,184.0,68507.0
2022-09-27 09:30:00,186.35,189.31,186.15,189.29,40181.0,186.35,189.31,186.15,189.29,40181.0
2022-09-27 09:40:00,189.29,189.66,187.19,187.19,21896.0,189.29,189.66,187.19,187.19,21896.0
2022-09-27 09:50:00,187.35,188.12,186.6,187.92,19373.0,187.35,188.12,186.6,187.92,19373.0
2022-09-27 10:00:00,187.79,187.92,186.06,186.06,7851.0,187.79,187.92,186.06,186.06,7851.0
2022-09-27 10:10:00,186.3,186.91,186.24,186.5,14565.0,186.3,186.91,186.24,186.5,14565.0
2022-09-27 10:20:00,186.62,186.83,186.12,186.39,12999.0,186.62,186.83,186.12,186.39,12999.0
2022-09-27 10:30:00,186.43,187.35,186.28,186.73,47547.0,186.43,187.35,186.28,186.73,47547.0
2022-09-27 10:40:00,186.67,187.55,186.4,187.55,16998.0,186.67,187.55,186.4,187.55,16998.0
2022-09-27 10:50:00,187.53,187.62,186.9,187.45,7359.0,187.53,187.62,186.9,187.45,7359.0
2022-09-27 11:00:00,187.54,187.56,186.64,187.41,7164.0,187.54,187.56,186.64,187.41,7164.0
2022-09-27 11:10:00,187.45,187.53,186.25,186.44,8224.0,187.45,187.53,186.25,186.44,8224.0
2022-09-27 11:20:00,186.3,186.44,185.36,185.41,6926.0,186.3,186.44,185.36,185.41,6926.0
2022-09-27 11:30:00,185.5,185.97,185.5,185.95,7541.0,185.5,185.97,185.5,185.95,7541.0
2022-09-27 11:40:00,185.87,185.87,185.5,185.5,3367.0,185.87,185.87,185.5,185.5,3367.0
2022-09-27 11:50:00,185.5,185.8,184.91,184.91,7640.0,185.5,185.8,184.91,184.91,7640.0
2022-09-27 12:00:00,184.87,185.06,184.66,184.72,4884.0,184.87,185.06,184.66,184.72,4884.0
2022-09-27 12:10:00,184.5,184.64,183.02,183.28,21350.0,184.5,184.64,183.02,183.28,21350.0
2022-09-27 12:20:00,183.3,183.81,183.29,183.62,15116.0,183.3,183.81,183.29,183.62,15116.0
2022-09-27 12:30:00,183.53,183.77,183.26,183.26,10092.0,183.53,183.77,183.26,183.26,10092.0
2022-09-27 12:40:00,183.46,183.68,183.26,183.65,10406.0,183.46,183.68,183.26,183.65,10406.0
2022-09-27 12:50:00,183.73,184.0,183.33,183.81,7567.0,183.73,184.0,183.33,183.81,7567.0
2022-09-27 13:00:00,183.57,183.73,183.14,183.25,8938.0,183.57,183.73,183.14,183.25,8938.0
2022-09-27 13:10:00,183.19,184.26,183.16,184.03,64535.0,183.19,184.26,183.16,184.03,64535.0
2022-09-27 13:20:00,184.07,184.07,183.7,183.77,3861.0,184.07,184.07,183.7,183.77,3861.0
2022-09-27 13:30:00,183.91,184.25,183.91,183.92,7248.0,183.91,184.25,183.91,183.92,7248.0
2022-09-27 13:40:00,183.93,184.37,183.63,184.28,34134.0,183.93,184.37,183.63,184.28,34134.0
2022-09-27 13:50:00,184.25,184.44,183.81,184.19,7850.0,184.25,184.44,183.81,184.19,7850.0
2022-09-27 14:00:00,184.26,184.83,184.17,184.33,4953.0,184.26,184.83,184.17,184.33,4953.0
2022-09-27 14:10:00,184.38,184.93,184.37,184.69,19362.0,184.38,184.93,184.37,184.69,19362.0
2022-09-27 14:20:00,184.7,185.32,184.64,185.21,15173.0,184.7,185.32,184.64,185.21,15173.0
2022-09-27 14:30:00,185.26,186.19,185.03,186.18,21384.0,185.26,186.19,185.03,186.18,21384.0
2022-09-27 14:40:00,186.25,187.21,186.18,187.2,27235.0,186.25,187.21,186.18,187.2,27235.0
2022-09-27 14:50:00,187.16,187.45,186.87,186.92,32150.0,187.16,187.45,186.87,186.92,32150.0
2022-09-27 15:00:00,186.92,187.09,186.25,187.09,18210.0,186.92,187.09,186.25,187.09,18210.0
2022-09-27 15:10:00,187.09,187.39,186.68,187.34,22741.0,187.09,187.39,186.68,187.34,22741.0
2022-09-27 15:20:00,187.34,187.43,186.73,186.92,26546.0,187.34,187.43,186.73,186.92,26546.0
2022-09-27 15:30:00,186.92,187.21,186.45,187.09,30994.0,186.92,187.21,186.45,187.09,30994.0
2022-09-27 15:40:00,187.08,187.98,187.04,187.93,67512.0,187.08,187.98,187.04,187.93,67512.0
2022-09-27 15:50:00,187.87,188.18,187.4,187.99,188206.0,187.87,188.18,187.4,187.99,188206.0
2022-09-28 09:30:00,189.08,189.08,187.31,188.16,38139.0,189.08,189.08,187.31,188.16,38139.0
2022-09-28 09:40:00,188.15,189.29,188.1,188.73,14299.0,188.15,189.29,188.1,188.73,14299.0
2022-09-28 09:50:00,188.42,189.26,188.06,188.12,13442.0,188.42,189.26,188.06,188.12,13442.0
2022-09-28 10:00:00,188.08,189.33,186.89,186.89,18446.0,188.08,189.33,186.89,186.89,18446.0
2022-09-28 10:10:00,186.9,187.77,186.67,187.66,22670.0,186.9,187.77,186.67,187.66,22670.0
2022-09-28 10:20:00,187.71,188.99,187.44,188.99,53005.0,187.71,188.99,187.44,188.99,53005.0
2022-09-28 10:30:00,188.9,189.33,188.31,188.83,10996.0,188.9,189.33,188.31,188.83,10996.0
2022-09-28 10:40:00,188.8,189.21,188.24,188.48,59363.0,188.8,189.21,188.24,188.48,59363.0
2022-09-28 10:50:00,188.25,188.49,187.8,188.28,9966.0,188.25,188.49,187.8,188.28,9966.0
2022-09-28 11:00:00,188.23,188.82,187.96,187.97,19673.0,188.23,188.82,187.96,187.97,19673.0
2022-09-28 11:10:00,187.77,189.11,187.73,189.05,14672.0,187.77,189.11,187.73,189.05,14672.0
2022-09-28 11:20:00,189.26,190.02,189.03,189.18,11352.0,189.26,190.02,189.03,189.18,11352.0
2022-09-28 11:30:00,189.18,189.37,188.52,189.17,5151.0,189.18,189.37,188.52,189.17,5151.0
2022-09-28 11:40:00,189.29,190.11,189.0,190.11,4645.0,189.29,190.11,189.0,190.11,4645.0
2022-09-28 11:50:00,190.03,190.73,189.98,190.65,6212.0,190.03,190.73,189.98,190.65,6212.0
2022-09-28 12:00:00,190.73,190.77,190.3,190.5,4312.0,190.73,190.77,190.3,190.5,4312.0
2022-09-28 12:10:00,190.5,191.13,190.5,191.13,19520.0,190.5,191.13,190.5,191.13,19520.0
2022-09-28 12:20:00,191.13,191.13,190.1,190.1,7459.0,191.13,191.13,190.1,190.1,7459.0
2022-09-28 12:30:00,190.05,190.27,189.89,189.96,6549.0,190.05,190.27,189.89,189.96,6549.0
2022-09-28 12:40:00,189.9,190.48,189.89,190.01,11410.0,189.9,190.48,189.89,190.01,11410.0
2022-09-28 12:50:00,190.01,190.11,189.73,189.95,7233.0,190.01,190.11,189.73,189.95,7233.0
2022-09-28 13:00:00,189.94,190.23,189.43,190.13,11746.0,189.94,190.23,189.43,190.13,11746.0
2022-09-28 13:10:00,190.15,190.5,189.93,190.5,10564.0,190.15,190.5,189.93,190.5,10564.0
2022-09-28 13:20:00,190.47,190.61,190.37,190.46,5342.0,190.47,190.61,190.37,190.46,5342.0
2022-09-28 13:30:00,190.55,190.9,190.55,190.76,7294.0,190.55,190.9,190.55,190.76,7294.0
2022-09-28 13:40:00,190.78,190.84,190.02,190.14,14609.0,190.78,190.84,190.02,190.14,14609.0
2022-09-28 13:50:00,190.23,190.31,189.89,190.13,11341.0,190.23,190.31,189.89,190.13,11341.0
2022-09-28 14:00:00,190.36,190.87,190.15,190.8,7871.0,190.36,190.87,190.15,190.8,7871.0
2022-09-28 14:10:00,190.81,191.0,190.43,190.88,8592.0,190.81,191.0,190.43,190.88,8592.0
2022-09-28 14:20:00,190.77,191.06,190.56,190.85,14044.0,190.77,191.06,190.56,190.85,14044.0
2022-09-28 14:30:00,190.95,191.53,190.8,191.43,14564.0,190.95,191.53,190.8,191.43,14564.0
2022-09-28 14:40:00,191.42,191.46,190.76,191.46,15968.0,191.42,191.46,190.76,191.46,15968.0
2022-09-28 14:50:00,191.48,191.54,191.27,191.3,10692.0,191.48,191.54,191.27,191.3,10692.0
2022-09-28 15:00:00,191.25,191.99,191.22,191.75,16716.0,191.25,191.99,191.22,191.75,16716.0
2022-09-28 15:10:00,191.71,192.07,191.55,191.65,17911.0,191.71,192.07,191.55,191.65,17911.0
2022-09-28 15:20:00,191.65,191.95,191.54,191.82,17138.0,191.65,191.95,191.54,191.82,17138.0
2022-09-28 15:30:00,191.85,192.1,191.78,191.93,27413.0,191.85,192.1,191.78,191.93,27413.0
2022-09-28 15:40:00,191.94,192.45,191.92,192.37,36529.0,191.94,192.45,191.92,192.37,36529.0
2022-09-28 15:50:00,192.36,192.49,190.89,190.98,147647.0,192.36,192.49,190.89,190.98,147647.0
2022-09-29 09:30:00,189.23,190.93,188.1,188.1,38583.0,189.23,190.93,188.1,188.1,38583.0
2022-09-29 09:40:00,188.44,188.45,186.94,187.91,20153.0,188.44,188.45,186.94,187.91,20153.0
2022-09-29 09:50:00,187.88,188.53,187.81,188.3,8053.0,187.88,188.53,187.81,188.3,8053.0
2022-09-29 10:00:00,188.37,188.59,187.2,187.89,17805.0,188.37,188.59,187.2,187.89,17805.0
2022-09-29 10:10:00,187.89,188.5,187.53,187.88,12200.0,187.89,188.5,187.53,187.88,12200.0
2022-09-29 10:20:00,187.93,189.14,187.9,188.96,24833.0,187.93,189.14,187.9,188.96,24833.0
2022-09-29 10:30:00,188.93,188.93,187.88,188.54,13278.0,188.93,188.93,187.88,188.54,13278.0
2022-09-29 10:40:00,188.75,189.19,188.56,188.79,9782.0,188.75,189.19,188.56,188.79,9782.0
2022-09-29 10:50:00,188.73,189.39,188.62,189.23,11985.0,188.73,189.39,188.62,189.23,11985.0
2022-09-29 11:00:00,189.12,190.04,188.96,189.98,15941.0,189.12,190.04,188.96,189.98,15941.0
2022-09-29 11:10:00,190.06,190.39,189.57,190.39,17295.0,190.06,190.39,189.57,190.39,17295.0
2022-09-29 11:20:00,190.37,190.77,189.97,190.77,13983.0,190.37,190.77,189.97,190.77,13983.0
2022-09-29 11:30:00,190.64,191.31,190.32,190.47,11609.0,190.64,191.31,190.32,190.47,11609.0
2022-09-29 11:40:00,190.53,191.13,190.45,191.09,12160.0,190.53,191.13,190.45,191.09,12160.0
2022-09-29 11:50:00,191.0,191.37,190.58,191.0,39181.0,191.0,191.37,190.58,191.0,39181.0
2022-09-29 12:00:00,191.16,191.21,190.59,190.63,10541.0,191.16,191.21,190.59,190.63,10541.0
2022-09-29 12:10:00,190.57,190.67,190.2,190.28,11849.0,190.57,190.67,190.2,190.28,11849.0
2022-09-29 12:20:00,190.32,190.46,189.94,190.4,12623.0,190.32,190.46,189.94,190.4,12623.0
2022-09-29 12:30:00,190.33,190.53,190.07,190.52,26278.0,190.33,190.53,190.07,190.52,26278.0
2022-09-29 12:40:00,190.32,190.73,190.04,190.35,14012.0,190.32,190.73,190.04,190.35,14012.0
2022-09-29 12:50:00,190.27,190.71,189.95,189.95,14344.0,190.27,190.71,189.95,189.95,14344.0
2022-09-29 13:00:00,189.99,190.0,189.43,189.61,23268.0,189.99,190.0,189.43,189.61,23268.0
2022-09-29 13:10:00,189.68,189.91,189.63,189.65,9633.0,189.68,189.91,189.63,189.65,9633.0
2022-09-29 13:20:00,189.47,189.7,189.34,189.55,12544.0,189.47,189.7,189.34,189.55,12544.0
2022-09-29 13:30:00,189.43,189.89,189.34,189.68,12285.0,189.43,189.89,189.34,189.68,12285.0
2022-09-29 13:40:00,189.55,189.58,189.07,189.07,12279.0,189.55,189.58,189.07,189.07,12279.0
2022-09-29 13:50:00,189.09,189.09,187.95,187.98,14730.0,189.09,189.09,187.95,187.98,14730.0
2022-09-29 14:00:00,188.0,188.09,187.68,188.01,12331.0,188.0,188.09,187.68,188.01,12331.0
2022-09-29 14:10:00,188.07,188.07,187.33,187.33,18597.0,188.07,188.07,187.33,187.33,18597.0
2022-09-29 14:20:00,187.39,187.91,187.15,187.72,26294.0,187.39,187.91,187.15,187.72,26294.0
2022-09-29 14:30:00,187.71,188.42,187.6,188.22,8634.0,187.71,188.42,187.6,188.22,8634.0
2022-09-29 14:40:00,188.1,188.1,187.6,187.65,18273.0,188.1,188.1,187.6,187.65,18273.0
2022-09-29 14:50:00,187.67,187.67,187.01,187.01,12487.0,187.67,187.67,187.01,187.01,12487.0
2022-09-29 15:00:00,187.11,187.77,187.11,187.56,15955.0,187.11,187.77,187.11,187.56,15955.0
2022-09-29 15:10:00,187.63,188.34,187.42,188.27,29493.0,187.63,188.34,187.42,188.27,29493.0
2022-09-29 15:20:00,188.23,188.37,187.8,188.06,10801.0,188.23,188.37,187.8,188.06,10801.0
2022-09-29 15:30:00,187.9,189.26,187.85,188.89,11646.0,187.9,189.26,187.85,188.89,11646.0
2022-09-29 15:40:00,189.01,189.23,188.41,189.12,14674.0,189.01,189.23,188.41,189.12,14674.0
2022-09-29 15:50:00,189.16,189.83,188.98,189.54,65861.0,189.16,189.83,188.98,189.54,65861.0
2022-09-30 09:30:00,189.11,190.43,188.44,189.17,30313.0,189.11,190.43,188.44,189.17,30313.0
2022-09-30 09:40:00,189.1,190.64,189.05,189.84,34202.0,189.1,190.64,189.05,189.84,34202.0
2022-09-30 09:50:00,189.69,190.98,189.68,190.37,29627.0,189.69,190.98,189.68,190.37,29627.0
2022-09-30 10:00:00,190.28,190.28,188.59,189.33,15377.0,190.28,190.28,188.59,189.33,15377.0
2022-09-30 10:10:00,189.26,189.74,188.39,189.24,16342.0,189.26,189.74,188.39,189.24,16342.0
2022-09-30 10:20:00,189.14,189.52,188.64,189.08,13517.0,189.14,189.52,188.64,189.08,13517.0
2022-09-30 10:30:00,189.18,190.98,189.02,190.66,10087.0,189.18,190.98,189.02,190.66,10087.0
2022-09-30 10:40:00,190.47,190.88,190.07,190.57,11449.0,190.47,190.88,190.07,190.57,11449.0
2022-09-30 10:50:00,190.53,191.03,190.39,190.87,12524.0,190.53,191.03,190.39,190.87,12524.0
2022-09-30 11:00:00,190.97,191.45,190.71,191.42,9655.0,190.97,191.45,190.71,191.42,9655.0
2022-09-30 11:10:00,191.54,191.88,191.2,191.27,14486.0,191.54,191.88,191.2,191.27,14486.0
2022-09-30 11:20:00,191.37,191.59,191.15,191.24,14631.0,191.37,191.59,191.15,191.24,14631.0
2022-09-30 11:30:00,191.06,191.16,190.39,190.51,11886.0,191.06,191.16,190.39,190.51,11886.0
2022-09-30 11:40:00,190.58,190.58,189.75,189.95,4822.0,190.58,190.58,189.75,189.95,4822.0
2022-09-30 11:50:00,190.04,190.27,189.9,190.27,10037.0,190.04,190.27,189.9,190.27,10037.0
2022-09-30 12:00:00,190.18,190.18,189.56,189.63,6796.0,190.18,190.18,189.56,189.63,6796.0
2022-09-30 12:10:00,189.49,189.88,189.49,189.65,5670.0,189.49,189.88,189.49,189.65,5670.0
2022-09-30 12:20:00,189.54,189.74,189.06,189.45,6538.0,189.54,189.74,189.06,189.45,6538.0
2022-09-30 12:30:00,189.48,189.83,189.26,189.69,4632.0,189.48,189.83,189.26,189.69,4632.0
2022-09-30 12:40:00,189.87,190.26,189.77,190.26,6071.0,189.87,190.26,189.77,190.26,6071.0
2022-09-30 12:50:00,190.31,190.4,190.01,190.23,7315.0,190.31,190.4,190.01,190.23,7315.0
2022-09-30 13:00:00,190.18,190.47,189.93,190.25,7827.0,190.18,190.47,189.93,190.25,7827.0
2022-09-30 13:10:00,190.41,190.51,190.02,190.02,7245.0,190.41,190.51,190.02,190.02,7245.0
2022-09-30 13:20:00,190.06,190.58,189.91,190.5,6422.0,190.06,190.58,189.91,190.5,6422.0
2022-09-30 13:30:00,190.48,190.6,189.69,189.76,9789.0,190.48,190.6,189.69,189.76,9789.0
2022-09-30 13:40:00,189.72,189.8,189.3,189.3,7165.0,189.72,189.8,189.3,189.3,7165.0
2022-09-30 13:50:00,189.28,189.63,189.16,189.42,8463.0,189.28,189.63,189.16,189.42,8463.0
2022-09-30 14:00:00,189.28,189.56,189.17,189.55,7163.0,189.28,189.56,189.17,189.55,7163.0
2022-09-30 14:10:00,189.43,189.82,189.42,189.46,3914.0,189.43,189.82,189.42,189.46,3914.0
2022-09-30 14:20:00,189.71,189.71,189.26,189.44,6766.0,189.71,189.71,189.26,189.44,6766.0
2022-09-30 14:30:00,189.51,189.97,189.23,189.38,12531.0,189.51,189.97,189.23,189.38,12531.0
2022-09-30 14:40:00,189.38,189.38,188.45,188.71,6097.0,189.38,189.38,188.45,188.71,6097.0
2022-09-30 14:50:00,188.73,188.79,188.06,188.17,11712.0,188.73,188.79,188.06,188.17,11712.0
2022-09-30 15:00:00,188.09,189.12,188.08,188.62,8065.0,188.09,189.12,188.08,188.62,8065.0
2022-09-30 15:10:00,188.77,188.85,188.25,188.59,9826.0,188.77,188.85,188.25,188.59,9826.0
2022-09-30 15:20:00,188.62,188.62,187.7,188.49,14109.0,188.62,188.62,187.7,188.49,14109.0
2022-09-30 15:30:00,188.51,188.76,187.73,187.9,11796.0,188.51,188.76,187.73,187.9,11796.0
2022-09-30 15:40:00,187.87,188.32,187.87,187.98,23525.0,187.87,188.32,187.87,187.98,23525.0
2022-09-30 15:50:00,187.99,187.99,186.56,186.91,127157.0,187.99,187.99,186.56,186.91,127157.0
2022-10-03 09:30:00,187.86,190.97,187.61,188.78,70573.0,187.86,190.97,187.61,188.78,70573.0
2022-10-03 09:40:00,188.82,191.47,188.74,191.16,12718.0,188.82,191.47,188.74,191.16,12718.0
2022-10-03 09:50:00,190.92,190.92,189.1,189.23,7272.0,190.92,190.92,189.1,189.23,7272.0
2022-10-03 10:00:00,189.53,191.13,189.32,190.72,12529.0,189.53,191.13,189.32,190.72,12529.0
2022-10-03 10:10:00,190.65,191.04,189.86,190.18,5290.0,190.65,191.04,189.86,190.18,5290.0
2022-10-03 10:20:00,190.11,191.24,189.83,191.08,8672.0,190.11,191.24,189.83,191.08,8672.0
2022-10-03 10:30:00,191.32,191.5,190.81,191.09,10966.0,191.32,191.5,190.81,191.09,10966.0
2022-10-03 10:40:00,191.03,191.56,191.03,191.21,9320.0,191.03,191.56,191.03,191.21,9320.0
2022-10-03 10:50:00,191.2,191.55,190.79,191.17,18288.0,191.2,191.55,190.79,191.17,18288.0
2022-10-03 11:00:00,191.21,191.49,190.79,191.45,5166.0,191.21,191.49,190.79,191.45,5166.0
2022-10-03 11:10:00,191.53,191.75,191.24,191.65,9954.0,191.53,191.75,191.24,191.65,9954.0
2022-10-03 11:20:00,191.5,191.84,191.15,191.53,9691.0,191.5,191.84,191.15,191.53,9691.0
2022-10-03 11:30:00,191.53,191.6,190.84,191.17,5463.0,191.53,191.6,190.84,191.17,5463.0
2022-10-03 11:40:00,191.14,191.14,190.23,190.35,11741.0,191.14,191.14,190.23,190.35,11741.0
2022-10-03 11:50:00,190.37,190.47,189.5,190.0,12461.0,190.37,190.47,189.5,190.0,12461.0
2022-10-03 12:00:00,190.18,190.56,190.01,190.29,11613.0,190.18,190.56,190.01,190.29,11613.0
2022-10-03 12:10:00,190.3,190.64,189.91,190.02,31033.0,190.3,190.64,189.91,190.02,31033.0
2022-10-03 12:20:00,189.99,190.27,189.53,189.53,13357.0,189.99,190.27,189.53,189.53,13357.0
2022-10-03 12:30:00,189.45,189.89,189.12,189.73,9825.0,189.45,189.89,189.12,189.73,9825.0
2022-10-03 12:40:00,189.74,190.17,189.59,189.92,6272.0,189.74,190.17,189.59,189.92,6272.0
2022-10-03 12:50:00,189.91,190.15,189.45,190.15,5693.0,189.91,190.15,189.45,190.15,5693.0
2022-10-03 13:00:00,190.25,190.3,189.97,190.19,12711.0,190.25,190.3,189.97,190.19,12711.0
2022-10-03 13:10:00,190.13,190.17,189.9,189.9,5475.0,190.13,190.17,189.9,189.9,5475.0
2022-10-03 13:20:00,189.92,191.07,189.89,191.02,32803.0,189.92,191.07,189.89,191.02,32803.0
2022-10-03 13:30:00,191.19,191.42,190.97,191.1,8984.0,191.19,191.42,190.97,191.1,8984.0
2022-10-03 13:40:00,191.09,191.6,191.09,191.52,7361.0,191.09,191.6,191.09,191.52,7361.0
2022-10-03 13:50:00,191.48,191.68,191.16,191.16,11540.0,191.48,191.68,191.16,191.16,11540.0
2022-10-03 14:00:00,191.17,191.86,191.17,191.57,29636.0,191.17,191.86,191.17,191.57,29636.0
2022-10-03 14:10:00,191.58,192.12,191.52,192.01,14293.0,191.58,192.12,191.52,192.01,14293.0
2022-10-03 14:20:00,192.1,192.65,192.07,192.6,27566.0,192.1,192.65,192.07,192.6,27566.0
2022-10-03 14:30:00,192.53,192.81,192.5,192.68,21842.0,192.53,192.81,192.5,192.68,21842.0
2022-10-03 14:40:00,192.8,193.25,192.76,192.98,7429.0,192.8,193.25,192.76,192.98,7429.0
2022-10-03 14:50:00,192.93,193.37,192.93,193.14,11682.0,192.93,193.37,192.93,193.14,11682.0
2022-10-03 15:00:00,193.16,193.27,192.92,193.09,10191.0,193.16,193.27,192.92,193.09,10191.0
2022-10-03 15:10:00,193.0,193.14,192.66,192.67,31252.0,193.0,193.14,192.66,192.67,31252.0
2022-10-03 15:20:00,192.72,193.29,192.63,193.24,18295.0,192.72,193.29,192.63,193.24,18295.0
2022-10-03 15:30:00,193.27,193.44,192.94,192.94,32480.0,193.27,193.44,192.94,192.94,32480.0
2022-10-03 15:40:00,192.93,192.95,192.62,192.76,37860.0,192.93,192.95,192.62,192.76,37860.0
2022-10-03 15:50:00,192.77,192.91,192.22,192.47,118288.0,192.77,192.91,192.22,192.47,118288.0
2022-10-04 09:30:00,197.75,198.94,197.64,197.72,52180.0,197.75,198.94,197.64,197.72,52180.0
2022-10-04 09:40:00,197.66,199.05,197.59,198.84,15619.0,197.66,199.05,197.59,198.84,15619.0
2022-10-04 09:50:00,198.85,199.43,198.4,199.24,31131.0,198.85,199.43,198.4,199.24,31131.0
2022-10-04 10:00:00,199.23,200.24,199.13,199.35,24731.0,199.23,200.24,199.13,199.35,24731.0
2022-10-04 10:10:00,199.5,199.79,199.1,199.47,15057.0,199.5,199.79,199.1,199.47,15057.0
2022-10-04 10:20:00,199.53,199.54,198.59,198.73,12978.0,199.53,199.54,198.59,198.73,12978.0
2022-10-04 10:30:00,198.72,199.33,198.55,198.7,20229.0,198.72,199.33,198.55,198.7,20229.0
2022-10-04 10:40:00,198.63,199.28,198.56,198.86,54529.0,198.63,199.28,198.56,198.86,54529.0
2022-10-04 10:50:00,198.91,199.08,198.62,198.91,14335.0,198.91,199.08,198.62,198.91,14335.0
2022-10-04 11:00:00,199.06,199.27,198.47,199.0,7387.0,199.06,199.27,198.47,199.0,7387.0
2022-10-04 11:10:00,198.98,199.03,198.56,198.56,23578.0,198.98,199.03,198.56,198.56,23578.0
2022-10-04 11:20:00,198.71,198.74,197.91,197.95,33702.0,198.71,198.74,197.91,197.95,33702.0
2022-10-04 11:30:00,197.99,198.0,197.32,197.52,21093.0,197.99,198.0,197.32,197.52,21093.0
2022-10-04 11:40:00,197.64,197.8,197.3,197.8,17059.0,197.64,197.8,197.3,197.8,17059.0
2022-10-04 11:50:00,197.8,198.75,197.74,198.49,52097.0,197.8,198.75,197.74,198.49,52097.0
2022-10-04 12:00:00,198.45,199.25,198.27,198.84,26015.0,198.45,199.25,198.27,198.84,26015.0
2022-10-04 12:10:00,198.77,199.27,198.3,198.59,22007.0,198.77,199.27,198.3,198.59,22007.0
2022-10-04 12:20:00,198.65,198.95,198.36,198.71,16876.0,198.65,198.95,198.36,198.71,16876.0
2022-10-04 12:30:00,198.71,198.82,198.44,198.81,7594.0,198.71,198.82,198.44,198.81,7594.0
2022-10-04 12:40:00,198.74,198.89,197.94,198.15,16531.0,198.74,198.89,197.94,198.15,16531.0
2022-10-04 12:50:00,198.21,198.53,197.94,198.48,12374.0,198.21,198.53,197.94,198.48,12374.0
2022-10-04 13:00:00,198.45,198.62,198.15,198.24,6756.0,198.45,198.62,198.15,198.24,6756.0
2022-10-04 13:10:00,198.32,198.49,197.61,197.68,6966.0,198.32,198.49,197.61,197.68,6966.0
2022-10-04 13:20:00,197.65,198.26,197.58,198.16,9183.0,197.65,198.26,197.58,198.16,9183.0
2022-10-04 13:30:00,198.21,198.66,198.15,198.49,15179.0,198.21,198.66,198.15,198.49,15179.0
2022-10-04 13:40:00,198.52,199.23,198.52,199.14,13765.0,198.52,199.23,198.52,199.14,13765.0
2022-10-04 13:50:00,199.25,199.76,199.19,199.68,19035.0,199.25,199.76,199.19,199.68,19035.0
2022-10-04 14:00:00,199.84,199.94,199.34,199.45,16779.0,199.84,199.94,199.34,199.45,16779.0
2022-10-04 14:10:00,199.46,199.56,199.22,199.26,17966.0,199.46,199.56,199.22,199.26,17966.0
2022-10-04 14:20:00,199.24,200.0,199.23,199.35,32746.0,199.24,200.0,199.23,199.35,32746.0
2022-10-04 14:30:00,199.34,199.92,199.31,199.59,7708.0,199.34,199.92,199.31,199.59,7708.0
2022-10-04 14:40:00,199.65,199.77,199.21,199.66,20023.0,199.65,199.77,199.21,199.66,20023.0
2022-10-04 14:50:00,199.63,200.0,199.62,199.92,12553.0,199.63,200.0,199.62,199.92,12553.0
2022-10-04 15:00:00,199.87,200.19,199.44,199.62,33488.0,199.87,200.19,199.44,199.62,33488.0
2022-10-04 15:10:00,199.41,199.6,199.0,199.31,9248.0,199.41,199.6,199.0,199.31,9248.0
2022-10-04 15:20:00,199.31,199.35,198.72,199.09,17142.0,199.31,199.35,198.72,199.09,17142.0
2022-10-04 15:30:00,199.08,199.43,198.86,199.13,20894.0,199.08,199.43,198.86,199.13,20894.0
2022-10-04 15:40:00,199.19,199.43,198.96,199.23,19455.0,199.19,199.43,198.96,199.23,19455.0
2022-10-04 15:50:00,199.35,200.23,199.31,200.08,70536.0,199.35,200.23,199.31,200.08,70536.0
2022-10-05 09:30:00,196.31,198.26,196.14,197.23,28681.0,196.31,198.26,196.14,197.23,28681.0
2022-10-05 09:40:00,197.27,198.0,196.76,197.41,12070.0,197.27,198.0,196.76,197.41,12070.0
2022-10-05 09:50:00,197.43,197.5,196.72,197.0,14707.0,197.43,197.5,196.72,197.0,14707.0
2022-10-05 10:00:00,196.87,197.0,195.78,196.22,13248.0,196.87,197.0,195.78,196.22,13248.0
2022-10-05 10:10:00,196.15,197.1,195.82,195.82,10827.0,196.15,197.1,195.82,195.82,10827.0
2022-10-05 10:20:00,195.86,196.38,195.51,195.56,10580.0,195.86,196.38,195.51,195.56,10580.0
2022-10-05 10:30:00,195.47,195.89,195.27,195.68,12430.0,195.47,195.89,195.27,195.68,12430.0
2022-10-05 10:40:00,195.56,195.9,195.34,195.63,12671.0,195.56,195.9,195.34,195.63,12671.0
2022-10-05 10:50:00,195.53,195.53,194.78,194.86,6304.0,195.53,195.53,194.78,194.86,6304.0
2022-10-05 11:00:00,194.82,195.61,194.78,195.46,12927.0,194.82,195.61,194.78,195.46,12927.0
2022-10-05 11:10:00,195.4,196.22,195.3,196.2,6025.0,195.4,196.22,195.3,196.2,6025.0
2022-10-05 11:20:00,196.12,196.67,196.02,196.65,4108.0,196.12,196.67,196.02,196.65,4108.0
2022-10-05 11:30:00,196.6,197.05,196.46,196.93,12409.0,196.6,197.05,196.46,196.93,12409.0
2022-10-05 11:40:00,196.9,197.05,196.65,196.67,7244.0,196.9,197.05,196.65,196.67,7244.0
2022-10-05 11:50:00,196.59,197.28,196.59,197.17,15378.0,196.59,197.28,196.59,197.17,15378.0
2022-10-05 12:00:00,197.22,198.23,196.89,198.15,29395.0,197.22,198.23,196.89,198.15,29395.0
2022-10-05 12:10:00,197.97,199.12,197.96,199.03,78722.0,197.97,199.12,197.96,199.03,78722.0
2022-10-05 12:20:00,199.03,199.17,198.69,199.09,39236.0,199.03,199.17,198.69,199.09,39236.0
2022-10-05 12:30:00,199.08,199.32,198.82,199.19,35712.0,199.08,199.32,198.82,199.19,35712.0
2022-10-05 12:40:00,199.11,200.0,199.03,200.0,29348.0,199.11,200.0,199.03,200.0,29348.0
2022-10-05 12:50:00,199.98,200.38,199.78,200.12,112449.0,199.98,200.38,199.78,200.12,112449.0
2022-10-05 13:00:00,200.23,200.96,200.06,200.93,26160.0,200.23,200.96,200.06,200.93,26160.0
2022-10-05 13:10:00,200.97,202.14,200.97,202.01,17646.0,200.97,202.14,200.97,202.01,17646.0
2022-10-05 13:20:00,202.02,202.47,201.94,202.35,10535.0,202.02,202.47,201.94,202.35,10535.0
2022-10-05 13:30:00,202.38,202.64,201.86,202.64,16190.0,202.38,202.64,201.86,202.64,16190.0
2022-10-05 13:40:00,202.63,203.56,202.49,203.53,19673.0,202.63,203.56,202.49,203.53,19673.0
2022-10-05 13:50:00,203.58,203.6,202.27,202.27,20643.0,203.58,203.6,202.27,202.27,20643.0
2022-10-05 14:00:00,202.25,203.24,202.15,203.03,19673.0,202.25,203.24,202.15,203.03,19673.0
2022-10-05 14:10:00,203.07,203.43,202.76,202.95,35030.0,203.07,203.43,202.76,202.95,35030.0
2022-10-05 14:20:00,202.94,203.03,202.63,202.88,9630.0,202.94,203.03,202.63,202.88,9630.0
2022-10-05 14:30:00,202.9,203.54,202.74,203.37,12442.0,202.9,203.54,202.74,203.37,12442.0
2022-10-05 14:40:00,203.3,203.79,203.18,203.48,29931.0,203.3,203.79,203.18,203.48,29931.0
2022-10-05 14:50:00,203.52,203.79,203.05,203.24,38470.0,203.52,203.79,203.05,203.24,38470.0
2022-10-05 15:00:00,203.39,203.56,203.23,203.5,26311.0,203.39,203.56,203.23,203.5,26311.0
2022-10-05 15:10:00,203.5,205.18,203.36,204.84,123514.0,203.5,205.18,203.36,204.84,123514.0
2022-10-05 15:20:00,204.83,204.86,204.17,204.47,24514.0,204.83,204.86,204.17,204.47,24514.0
2022-10-05 15:30:00,204.41,204.73,204.34,204.66,25557.0,204.41,204.73,204.34,204.66,25557.0
2022-10-05 15:40:00,204.64,205.06,204.55,204.78,59386.0,204.64,205.06,204.55,204.78,59386.0
2022-10-05 15:50:00,204.7,205.1,204.02,204.53,229778.0,204.7,205.1,204.02,204.53,229778.0
2022-10-06 09:30:00,203.81,207.09,203.36,206.81,41449.0,203.81,207.09,203.36,206.81,41449.0
2022-10-06 09:40:00,206.73,209.15,206.7,208.52,55455.0,206.73,209.15,206.7,208.52,55455.0
2022-10-06 09:50:00,208.54,209.64,207.82,208.12,34471.0,208.54,209.64,207.82,208.12,34471.0
2022-10-06 10:00:00,207.98,208.02,204.8,205.05,23856.0,207.98,208.02,204.8,205.05,23856.0
2022-10-06 10:10:00,205.09,205.49,204.02,204.48,16961.0,205.09,205.49,204.02,204.48,16961.0
2022-10-06 10:20:00,204.38,204.86,203.92,203.97,13061.0,204.38,204.86,203.92,203.97,13061.0
2022-10-06 10:30:00,203.96,205.27,203.96,204.82,15428.0,203.96,205.27,203.96,204.82,15428.0
2022-10-06 10:40:00,204.79,205.85,204.64,205.76,30661.0,204.79,205.85,204.64,205.76,30661.0
2022-10-06 10:50:00,205.74,206.7,205.47,206.45,18241.0,205.74,206.7,205.47,206.45,18241.0
2022-10-06 11:00:00,206.38,206.62,205.34,206.13,13285.0,206.38,206.62,205.34,206.13,13285.0
2022-10-06 11:10:00,205.99,206.71,205.55,206.71,11494.0,205.99,206.71,205.55,206.71,11494.0
2022-10-06 11:20:00,206.56,207.25,206.44,207.0,18894.0,206.56,207.25,206.44,207.0,18894.0
2022-10-06 11:30:00,206.94,207.07,206.05,206.2,15149.0,206.94,207.07,206.05,206.2,15149.0
2022-10-06 11:40:00,206.3,207.41,206.08,207.38,12656.0,206.3,207.41,206.08,207.38,12656.0
2022-10-06 11:50:00,207.31,207.95,206.32,206.41,20806.0,207.31,207.95,206.32,206.41,20806.0
2022-10-06 12:00:00,206.41,206.5,205.07,205.12,8983.0,206.41,206.5,205.07,205.12,8983.0
2022-10-06 12:10:00,205.18,205.59,204.79,205.13,10347.0,205.18,205.59,204.79,205.13,10347.0
2022-10-06 12:20:00,205.19,205.69,205.06,205.69,9455.0,205.19,205.69,205.06,205.69,9455.0
2022-10-06 12:30:00,205.68,206.02,205.13,205.99,27626.0,205.68,206.02,205.13,205.99,27626.0
2022-10-06 12:40:00,205.98,206.4,205.76,206.1,9262.0,205.98,206.4,205.76,206.1,9262.0
2022-10-06 12:50:00,206.02,206.06,205.79,205.84,13925.0,206.02,206.06,205.79,205.84,13925.0
2022-10-06 13:00:00,205.83,206.27,205.75,206.0,36954.0,205.83,206.27,205.75,206.0,36954.0
2022-10-06 13:10:00,205.94,206.71,205.89,206.49,12277.0,205.94,206.71,205.89,206.49,12277.0
2022-10-06 13:20:00,206.66,207.13,206.54,206.93,10148.0,206.66,207.13,206.54,206.93,10148.0
2022-10-06 13:30:00,206.9,206.9,205.89,206.12,12738.0,206.9,206.9,205.89,206.12,12738.0
2022-10-06 13:40:00,206.12,206.46,206.05,206.45,13005.0,206.12,206.46,206.05,206.45,13005.0
2022-10-06 13:50:00,206.42,206.47,205.89,206.19,15678.0,206.42,206.47,205.89,206.19,15678.0
2022-10-06 14:00:00,206.17,206.26,205.69,205.92,63264.0,206.17,206.26,205.69,205.92,63264.0
2022-10-06 14:10:00,205.95,206.13,205.76,206.13,11319.0,205.95,206.13,205.76,206.13,11319.0
2022-10-06 14:20:00,206.04,206.51,206.04,206.19,10372.0,206.04,206.51,206.04,206.19,10372.0
2022-10-06 14:30:00,206.24,206.44,205.76,205.99,13983.0,206.24,206.44,205.76,205.99,13983.0
2022-10-06 14:40:00,205.91,205.97,205.43,205.6,25340.0,205.91,205.97,205.43,205.6,25340.0
2022-10-06 14:50:00,205.61,206.32,205.33,206.02,30568.0,205.61,206.32,205.33,206.02,30568.0
2022-10-06 15:00:00,206.09,206.51,205.91,206.51,21211.0,206.09,206.51,205.91,206.51,21211.0
2022-10-06 15:10:00,206.42,207.17,205.94,206.5,40650.0,206.42,207.17,205.94,206.5,40650.0
2022-10-06 15:20:00,206.49,207.1,206.44,207.07,20759.0,206.49,207.1,206.44,207.07,20759.0
2022-10-06 15:30:00,207.12,207.23,206.7,206.72,31223.0,207.12,207.23,206.7,206.72,31223.0
2022-10-06 15:40:00,206.69,207.08,206.43,206.63,29450.0,206.69,207.08,206.43,206.63,29450.0
2022-10-06 15:50:00,206.78,206.9,205.7,205.84,134065.0,206.78,206.9,205.7,205.84,134065.0
2022-10-07 09:30:00,201.61,202.17,200.34,201.26,32899.0,201.61,202.17,200.34,201.26,32899.0
2022-10-07 09:40:00,200.97,201.76,199.2,199.26,12345.0,200.97,201.76,199.2,199.26,12345.0
2022-10-07 09:50:00,199.06,199.62,198.33,198.92,14084.0,199.06,199.62,198.33,198.92,14084.0
2022-10-07 10:00:00,199.27,199.27,198.42,199.02,7218.0,199.27,199.27,198.42,199.02,7218.0
2022-10-07 10:10:00,199.04,199.81,198.8,199.53,6640.0,199.04,199.81,198.8,199.53,6640.0
2022-10-07 10:20:00,199.53,200.13,199.22,199.82,6500.0,199.53,200.13,199.22,199.82,6500.0
2022-10-07 10:30:00,199.81,200.04,199.16,199.32,13700.0,199.81,200.04,199.16,199.32,13700.0
2022-10-07 10:40:00,199.33,199.87,199.18,199.44,60424.0,199.33,199.87,199.18,199.44,60424.0
2022-10-07 10:50:00,199.26,199.42,198.63,198.65,8332.0,199.26,199.42,198.63,198.65,8332.0
2022-10-07 11:00:00,198.84,199.11,198.39,198.51,12468.0,198.84,199.11,198.39,198.51,12468.0
2022-10-07 11:10:00,198.45,198.63,197.69,197.69,9927.0,198.45,198.63,197.69,197.69,9927.0
2022-10-07 11:20:00,197.58,197.64,197.26,197.64,7688.0,197.58,197.64,197.26,197.64,7688.0
2022-10-07 11:30:00,197.75,198.31,197.75,197.93,10061.0,197.75,198.31,197.75,197.93,10061.0
2022-10-07 11:40:00,198.02,198.02,196.8,196.87,6252.0,198.02,198.02,196.8,196.87,6252.0
2022-10-07 11:50:00,196.79,197.38,196.76,197.33,6726.0,196.79,197.38,196.76,197.33,6726.0
2022-10-07 12:00:00,196.96,197.24,196.96,197.09,9985.0,196.96,197.24,196.96,197.09,9985.0
2022-10-07 12:10:00,197.19,197.36,196.57,196.57,3963.0,197.19,197.36,196.57,196.57,3963.0
2022-10-07 12:20:00,196.71,196.71,196.0,196.07,5933.0,196.71,196.71,196.0,196.07,5933.0
2022-10-07 12:30:00,196.17,196.17,195.74,195.83,4842.0,196.17,196.17,195.74,195.83,4842.0
2022-10-07 12:40:00,195.92,195.93,195.28,195.28,3539.0,195.92,195.93,195.28,195.28,3539.0
2022-10-07 12:50:00,195.21,195.5,195.2,195.43,2691.0,195.21,195.5,195.2,195.43,2691.0
2022-10-07 13:00:00,195.31,195.31,194.89,194.92,5208.0,195.31,195.31,194.89,194.92,5208.0
2022-10-07 13:10:00,194.97,195.79,194.95,195.73,3005.0,194.97,195.79,194.95,195.73,3005.0
2022-10-07 13:20:00,195.64,195.73,195.42,195.48,6580.0,195.64,195.73,195.42,195.48,6580.0
2022-10-07 13:30:00,195.43,195.43,195.0,195.17,8839.0,195.43,195.43,195.0,195.17,8839.0
2022-10-07 13:40:00,195.26,195.77,195.21,195.32,14138.0,195.26,195.77,195.21,195.32,14138.0
2022-10-07 13:50:00,195.32,195.43,194.65,194.78,5569.0,195.32,195.43,194.65,194.78,5569.0
2022-10-07 14:00:00,194.69,195.05,194.66,194.82,5381.0,194.69,195.05,194.66,194.82,5381.0
2022-10-07 14:10:00,194.8,195.14,194.67,194.86,6276.0,194.8,195.14,194.67,194.86,6276.0
2022-10-07 14:20:00,194.78,194.8,194.21,194.22,8871.0,194.78,194.8,194.21,194.22,8871.0
2022-10-07 14:30:00,194.25,194.65,194.04,194.59,38641.0,194.25,194.65,194.04,194.59,38641.0
2022-10-07 14:40:00,194.61,194.88,194.09,194.32,15330.0,194.61,194.88,194.09,194.32,15330.0
2022-10-07 14:50:00,194.48,194.51,194.18,194.44,4059.0,194.48,194.51,194.18,194.44,4059.0
2022-10-07 15:00:00,194.48,195.07,194.48,194.92,15600.0,194.48,195.07,194.48,194.92,15600.0
2022-10-07 15:10:00,194.9,195.0,194.2,194.27,8089.0,194.9,195.0,194.2,194.27,8089.0
2022-10-07 15:20:00,194.25,194.34,193.78,194.08,12821.0,194.25,194.34,193.78,194.08,12821.0
2022-10-07 15:30:00,193.97,194.24,193.27,194.24,18628.0,193.97,194.24,193.27,194.24,18628.0
2022-10-07 15:40:00,194.26,194.5,193.7,193.98,28469.0,194.26,194.5,193.7,193.98,28469.0
2022-10-07 15:50:00,194.13,195.06,194.11,194.75,100856.0,194.13,195.06,194.11,194.75,100856.0
2022-10-10 09:30:00,194.66,195.51,192.44,192.44,11194.0,194.66,195.51,192.44,192.44,11194.0
2022-10-10 09:40:00,192.43,193.48,192.42,192.82,28199.0,192.43,193.48,192.42,192.82,28199.0
2022-10-10 09:50:00,192.68,193.01,191.48,191.59,18537.0,192.68,193.01,191.48,191.59,18537.0
2022-10-10 10:00:00,191.73,192.28,190.86,190.86,13342.0,191.73,192.28,190.86,190.86,13342.0
2022-10-10 10:10:00,191.05,191.27,190.72,191.12,21691.0,191.05,191.27,190.72,191.12,21691.0
2022-10-10 10:20:00,191.13,191.74,190.8,191.25,13705.0,191.13,191.74,190.8,191.25,13705.0
2022-10-10 10:30:00,191.33,191.44,189.31,189.38,12601.0,191.33,191.44,189.31,189.38,12601.0
2022-10-10 10:40:00,189.38,189.5,188.98,189.25,8831.0,189.38,189.5,188.98,189.25,8831.0
2022-10-10 10:50:00,189.14,189.36,188.32,188.69,6821.0,189.14,189.36,188.32,188.69,6821.0
2022-10-10 11:00:00,188.47,188.97,188.3,188.76,7603.0,188.47,188.97,188.3,188.76,7603.0
2022-10-10 11:10:00,189.03,189.38,188.98,189.15,11640.0,189.03,189.38,188.98,189.15,11640.0
2022-10-10 11:20:00,189.24,190.14,189.23,189.63,7503.0,189.24,190.14,189.23,189.63,7503.0
2022-10-10 11:30:00,189.72,190.03,189.5,189.58,4801.0,189.72,190.03,189.5,189.58,4801.0
2022-10-10 11:40:00,189.56,189.76,189.15,189.76,3608.0,189.56,189.76,189.15,189.76,3608.0
2022-10-10 11:50:00,189.88,190.4,189.83,189.92,7310.0,189.88,190.4,189.83,189.92,7310.0
2022-10-10 12:00:00,189.71,189.85,189.46,189.46,4200.0,189.71,189.85,189.46,189.46,4200.0
2022-10-10 12:10:00,189.48,189.92,189.45,189.87,8880.0,189.48,189.92,189.45,189.87,8880.0
2022-10-10 12:20:00,189.79,189.79,188.7,188.72,12352.0,189.79,189.79,188.7,188.72,12352.0
2022-10-10 12:30:00,188.71,188.95,188.28,188.59,7200.0,188.71,188.95,188.28,188.59,7200.0
2022-10-10 12:40:00,188.75,188.76,187.56,187.78,11275.0,188.75,188.76,187.56,187.78,11275.0
2022-10-10 12:50:00,187.78,188.36,187.68,187.94,12088.0,187.78,188.36,187.68,187.94,12088.0
2022-10-10 13:00:00,187.85,187.85,187.51,187.64,3771.0,187.85,187.85,187.51,187.64,3771.0
2022-10-10 13:10:00,187.63,188.42,187.51,188.21,7300.0,187.63,188.42,187.51,188.21,7300.0
2022-10-10 13:20:00,188.2,188.64,188.2,188.58,13631.0,188.2,188.64,188.2,188.58,13631.0
2022-10-10 13:30:00,188.52,189.51,188.49,189.33,55273.0,188.52,189.51,188.49,189.33,55273.0
2022-10-10 13:40:00,189.39,191.07,189.01,190.96,88420.0,189.39,191.07,189.01,190.96,88420.0
2022-10-10 13:50:00,190.83,191.59,190.77,191.27,22202.0,190.83,191.59,190.77,191.27,22202.0
2022-10-10 14:00:00,191.27,191.5,190.92,191.0,15091.0,191.27,191.5,190.92,191.0,15091.0
2022-10-10 14:10:00,190.92,191.09,190.09,190.26,8044.0,190.92,191.09,190.09,190.26,8044.0
2022-10-10 14:20:00,190.48,190.69,189.94,190.44,9048.0,190.48,190.69,189.94,190.44,9048.0
2022-10-10 14:30:00,190.48,191.4,190.37,191.4,7500.0,190.48,191.4,190.37,191.4,7500.0
2022-10-10 14:40:00,191.46,191.57,190.76,190.88,9286.0,191.46,191.57,190.76,190.88,9286.0
2022-10-10 14:50:00,190.9,191.24,190.81,191.05,7648.0,190.9,191.24,190.81,191.05,7648.0
2022-10-10 15:00:00,191.21,191.72,190.92,191.35,18133.0,191.21,191.72,190.92,191.35,18133.0
2022-10-10 15:10:00,191.37,192.37,191.23,192.26,15639.0,191.37,192.37,191.23,192.26,15639.0
2022-10-10 15:20:00,192.48,192.52,191.29,191.42,10782.0,192.48,192.52,191.29,191.42,10782.0
2022-10-10 15:30:00,191.36,192.27,191.27,192.21,15849.0,191.36,192.27,191.27,192.21,15849.0
2022-10-10 15:40:00,192.0,192.17,191.51,192.03,20734.0,192.0,192.17,191.51,192.03,20734.0
2022-10-10 15:50:00,192.0,192.27,190.88,190.98,125439.0,192.0,192.27,190.88,190.98,125439.0
2022-10-11 09:30:00,190.96,191.02,188.78,188.78,25293.0,190.96,191.02,188.78,188.78,25293.0
2022-10-11 09:40:00,188.68,188.94,187.43,187.48,17459.0,188.68,188.94,187.43,187.48,17459.0
2022-10-11 09:50:00,187.65,187.89,186.94,187.05,5960.0,187.65,187.89,186.94,187.05,5960.0
2022-10-11 10:00:00,187.06,187.06,186.09,186.63,12659.0,187.06,187.06,186.09,186.63,12659.0
2022-10-11 10:10:00,186.49,187.35,186.24,186.28,13875.0,186.49,187.35,186.24,186.28,13875.0
2022-10-11 10:20:00,186.43,186.43,185.74,186.03,8143.0,186.43,186.43,185.74,186.03,8143.0
2022-10-11 10:30:00,185.84,187.07,185.72,186.95,7238.0,185.84,187.07,185.72,186.95,7238.0
2022-10-11 10:40:00,187.11,187.49,186.66,186.96,7350.0,187.11,187.49,186.66,186.96,7350.0
2022-10-11 10:50:00,186.95,187.49,186.7,186.7,6108.0,186.95,187.49,186.7,186.7,6108.0
2022-10-11 11:00:00,186.82,188.42,186.82,187.45,5017.0,186.82,188.42,186.82,187.45,5017.0
2022-10-11 11:10:00,187.47,188.17,187.32,187.9,8010.0,187.47,188.17,187.32,187.9,8010.0
2022-10-11 11:20:00,188.12,189.06,188.12,188.88,11353.0,188.12,189.06,188.12,188.88,11353.0
2022-10-11 11:30:00,188.88,189.8,188.88,189.42,11522.0,188.88,189.8,188.88,189.42,11522.0
2022-10-11 11:40:00,189.43,190.32,189.14,190.2,9202.0,189.43,190.32,189.14,190.2,9202.0
2022-10-11 11:50:00,190.01,190.21,189.26,189.26,7817.0,190.01,190.21,189.26,189.26,7817.0
2022-10-11 12:00:00,189.24,189.35,188.17,188.17,8329.0,189.24,189.35,188.17,188.17,8329.0
2022-10-11 12:10:00,188.31,189.43,188.31,189.43,4753.0,188.31,189.43,188.31,189.43,4753.0
2022-10-11 12:20:00,189.4,189.91,189.34,189.51,11694.0,189.4,189.91,189.34,189.51,11694.0
2022-10-11 12:30:00,189.5,189.81,189.5,189.81,7623.0,189.5,189.81,189.5,189.81,7623.0
2022-10-11 12:40:00,189.79,190.68,189.79,190.52,5611.0,189.79,190.68,189.79,190.52,5611.0
2022-10-11 12:50:00,190.57,190.6,190.03,190.13,5276.0,190.57,190.6,190.03,190.13,5276.0
2022-10-11 13:00:00,190.15,190.41,189.87,190.41,17549.0,190.15,190.41,189.87,190.41,17549.0
2022-10-11 13:10:00,190.5,190.64,190.03,190.35,16609.0,190.5,190.64,190.03,190.35,16609.0
2022-10-11 13:20:00,190.45,190.66,189.97,190.15,12934.0,190.45,190.66,189.97,190.15,12934.0
2022-10-11 13:30:00,190.25,190.62,190.06,190.62,15751.0,190.25,190.62,190.06,190.62,15751.0
2022-10-11 13:40:00,190.71,191.25,190.59,191.17,12630.0,190.71,191.25,190.59,191.17,12630.0
2022-10-11 13:50:00,191.02,191.58,190.91,191.38,15214.0,191.02,191.58,190.91,191.38,15214.0
2022-10-11 14:00:00,191.4,191.69,191.11,191.34,16020.0,191.4,191.69,191.11,191.34,16020.0
2022-10-11 14:10:00,191.33,191.33,190.69,190.7,11785.0,191.33,191.33,190.69,190.7,11785.0
2022-10-11 14:20:00,190.78,191.46,190.74,191.45,11203.0,190.78,191.46,190.74,191.45,11203.0
2022-10-11 14:30:00,191.44,191.96,191.44,191.76,16535.0,191.44,191.96,191.44,191.76,16535.0
2022-10-11 14:40:00,191.88,192.03,190.17,190.3,21133.0,191.88,192.03,190.17,190.3,21133.0
2022-10-11 14:50:00,190.46,190.51,189.08,189.27,16661.0,190.46,190.51,189.08,189.27,16661.0
2022-10-11 15:00:00,189.26,189.58,189.03,189.31,23218.0,189.26,189.58,189.03,189.31,23218.0
2022-10-11 15:10:00,189.42,189.5,188.7,189.08,26969.0,189.42,189.5,188.7,189.08,26969.0
2022-10-11 15:20:00,189.16,189.72,189.02,189.28,21431.0,189.16,189.72,189.02,189.28,21431.0
2022-10-11 15:30:00,189.33,190.17,188.92,190.02,20504.0,189.33,190.17,188.92,190.02,20504.0
2022-10-11 15:40:00,190.09,190.81,189.63,190.76,33920.0,190.09,190.81,189.63,190.76,33920.0
2022-10-11 15:50:00,190.69,191.35,189.91,191.14,178737.0,190.69,191.35,189.91,191.14,178737.0
2022-10-12 09:30:00,191.98,192.79,190.75,192.12,23463.0,191.98,192.79,190.75,192.12,23463.0
2022-10-12 09:40:00,192.08,192.77,191.37,192.06,5996.0,192.08,192.77,191.37,192.06,5996.0
2022-10-12 09:50:00,192.02,193.37,191.97,193.16,20889.0,192.02,193.37,191.97,193.16,20889.0
2022-10-12 10:00:00,193.15,193.4,191.99,192.36,12586.0,193.15,193.4,191.99,192.36,12586.0
2022-10-12 10:10:00,192.23,192.64,191.72,192.36,27745.0,192.23,192.64,191.72,192.36,27745.0
2022-10-12 10:20:00,192.17,193.16,191.42,192.74,10862.0,192.17,193.16,191.42,192.74,10862.0
2022-10-12 10:30:00,193.0,193.64,192.51,192.7,11283.0,193.0,193.64,192.51,192.7,11283.0
2022-10-12 10:40:00,192.38,192.78,192.16,192.63,15104.0,192.38,192.78,192.16,192.63,15104.0
2022-10-12 10:50:00,192.62,193.42,192.42,193.19,8141.0,192.62,193.42,192.42,193.19,8141.0
2022-10-12 11:00:00,193.31,194.34,193.19,194.23,45006.0,193.31,194.34,193.19,194.23,45006.0
2022-10-12 11:10:00,194.18,194.72,194.12,194.44,9973.0,194.18,194.72,194.12,194.44,9973.0
2022-10-12 11:20:00,194.5,194.51,193.45,193.74,27567.0,194.5,194.51,193.45,193.74,27567.0
2022-10-12 11:30:00,193.69,193.69,192.8,193.48,12361.0,193.69,193.69,192.8,193.48,12361.0
2022-10-12 11:40:00,193.44,194.38,193.26,194.37,8008.0,193.44,194.38,193.26,194.37,8008.0
2022-10-12 11:50:00,194.2,194.67,194.2,194.52,11310.0,194.2,194.67,194.2,194.52,11310.0
2022-10-12 12:00:00,194.51,194.72,193.8,193.96,7844.0,194.51,194.72,193.8,193.96,7844.0
2022-10-12 12:10:00,193.83,193.92,193.39,193.86,9588.0,193.83,193.92,193.39,193.86,9588.0
2022-10-12 12:20:00,193.79,193.9,193.57,193.73,18448.0,193.79,193.9,193.57,193.73,18448.0
2022-10-12 12:30:00,193.73,194.0,193.61,193.76,18886.0,193.73,194.0,193.61,193.76,18886.0
2022-10-12 12:40:00,193.7,194.21,193.65,194.1,11480.0,193.7,194.21,193.65,194.1,11480.0
2022-10-12 12:50:00,194.11,194.48,194.11,194.36,9136.0,194.11,194.48,194.11,194.36,9136.0
2022-10-12 13:00:00,194.33,194.61,194.13,194.35,13119.0,194.33,194.61,194.13,194.35,13119.0
2022-10-12 13:10:00,194.36,194.36,194.02,194.1,9749.0,194.36,194.36,194.02,194.1,9749.0
2022-10-12 13:20:00,194.02,194.28,193.89,194.27,9750.0,194.02,194.28,193.89,194.27,9750.0
2022-10-12 13:30:00,194.23,194.26,193.78,194.08,18555.0,194.23,194.26,193.78,194.08,18555.0
2022-10-12 13:40:00,194.13,194.14,193.72,194.11,20458.0,194.13,194.14,193.72,194.11,20458.0
2022-10-12 13:50:00,194.11,194.11,193.65,193.92,12832.0,194.11,194.11,193.65,193.92,12832.0
2022-10-12 14:00:00,194.03,194.67,193.67,194.32,21299.0,194.03,194.67,193.67,194.32,21299.0
2022-10-12 14:10:00,194.12,194.51,193.94,194.02,8372.0,194.12,194.51,193.94,194.02,8372.0
2022-10-12 14:20:00,194.07,194.2,193.5,193.97,8007.0,194.07,194.2,193.5,193.97,8007.0
2022-10-12 14:30:00,194.04,194.48,193.61,194.12,17367.0,194.04,194.48,193.61,194.12,17367.0
2022-10-12 14:40:00,194.15,194.27,193.49,193.74,8307.0,194.15,194.27,193.49,193.74,8307.0
2022-10-12 14:50:00,193.5,193.66,193.24,193.31,18472.0,193.5,193.66,193.24,193.31,18472.0
2022-10-12 15:00:00,193.28,193.56,193.07,193.35,20258.0,193.28,193.56,193.07,193.35,20258.0
2022-10-12 15:10:00,193.46,193.85,193.26,193.8,17606.0,193.46,193.85,193.26,193.8,17606.0
2022-10-12 15:20:00,193.76,193.91,193.53,193.78,21819.0,193.76,193.91,193.53,193.78,21819.0
2022-10-12 15:30:00,193.77,194.7,193.74,194.69,32708.0,193.77,194.7,193.74,194.69,32708.0
2022-10-12 15:40:00,194.68,194.7,193.83,193.83,38439.0,194.68,194.7,193.83,193.83,38439.0
2022-10-12 15:50:00,193.86,194.09,193.45,193.7,137164.0,193.86,194.09,193.45,193.7,137164.0
2022-10-13 09:30:00,186.57,187.06,183.62,183.65,39074.0,186.57,187.06,183.62,183.65,39074.0
2022-10-13 09:40:00,183.95,186.25,183.69,186.01,47561.0,183.95,186.25,183.69,186.01,47561.0
2022-10-13 09:50:00,186.1,186.4,184.2,184.72,43703.0,186.1,186.4,184.2,184.72,43703.0
2022-10-13 10:00:00,184.33,184.92,183.81,184.59,33094.0,184.33,184.92,183.81,184.59,33094.0
2022-10-13 10:10:00,184.5,184.92,183.65,183.77,18979.0,184.5,184.92,183.65,183.77,18979.0
2022-10-13 10:20:00,183.8,183.88,182.3,182.8,45206.0,183.8,183.88,182.3,182.8,45206.0
2022-10-13 10:30:00,182.65,183.81,182.47,183.38,20074.0,182.65,183.81,182.47,183.38,20074.0
2022-10-13 10:40:00,183.31,185.13,183.31,184.62,10089.0,183.31,185.13,183.31,184.62,10089.0
2022-10-13 10:50:00,184.64,185.26,183.87,184.33,12373.0,184.64,185.26,183.87,184.33,12373.0
2022-10-13 11:00:00,184.3,187.22,183.97,187.01,11150.0,184.3,187.22,183.97,187.01,11150.0
2022-10-13 11:10:00,186.89,189.01,186.54,188.89,26331.0,186.89,189.01,186.54,188.89,26331.0
2022-10-13 11:20:00,188.69,191.34,188.69,189.6,73288.0,188.69,191.34,188.69,189.6,73288.0
2022-10-13 11:30:00,189.89,192.54,189.13,191.55,34652.0,189.89,192.54,189.13,191.55,34652.0
2022-10-13 11:40:00,192.41,193.4,190.65,191.12,10094.0,192.41,193.4,190.65,191.12,10094.0
2022-10-13 11:50:00,191.12,191.75,190.71,191.07,12217.0,191.12,191.75,190.71,191.07,12217.0
2022-10-13 12:00:00,191.15,191.77,190.32,190.33,24167.0,191.15,191.77,190.32,190.33,24167.0
2022-10-13 12:10:00,190.51,190.52,189.33,189.46,11520.0,190.51,190.52,189.33,189.46,11520.0
2022-10-13 12:20:00,189.35,190.02,189.28,189.65,18935.0,189.35,190.02,189.28,189.65,18935.0
2022-10-13 12:30:00,189.7,190.18,189.36,189.37,13996.0,189.7,190.18,189.36,189.37,13996.0
2022-10-13 12:40:00,189.38,190.14,189.37,190.02,19519.0,189.38,190.14,189.37,190.02,19519.0
2022-10-13 12:50:00,189.93,190.26,189.5,189.87,20473.0,189.93,190.26,189.5,189.87,20473.0
2022-10-13 13:00:00,190.04,190.92,189.91,190.56,21289.0,190.04,190.92,189.91,190.56,21289.0
2022-10-13 13:10:00,190.42,191.35,190.23,191.21,14094.0,190.42,191.35,190.23,191.21,14094.0
2022-10-13 13:20:00,191.34,193.02,191.34,192.56,23937.0,191.34,193.02,191.34,192.56,23937.0
2022-10-13 13:30:00,192.69,193.86,192.69,193.3,10557.0,192.69,193.86,192.69,193.3,10557.0
2022-10-13 13:40:00,193.4,193.47,192.55,192.61,10097.0,193.4,193.47,192.55,192.61,10097.0
2022-10-13 13:50:00,192.74,192.99,192.5,192.8,9367.0,192.74,192.99,192.5,192.8,9367.0
2022-10-13 14:00:00,192.74,193.16,192.59,192.8,9761.0,192.74,193.16,192.59,192.8,9761.0
2022-10-13 14:10:00,192.77,193.06,192.56,192.9,7026.0,192.77,193.06,192.56,192.9,7026.0
2022-10-13 14:20:00,193.02,193.21,192.07,192.07,9762.0,193.02,193.21,192.07,192.07,9762.0
2022-10-13 14:30:00,192.2,193.01,192.2,192.93,7965.0,192.2,193.01,192.2,192.93,7965.0
2022-10-13 14:40:00,192.79,193.78,192.69,193.56,12321.0,192.79,193.78,192.69,193.56,12321.0
2022-10-13 14:50:00,193.52,194.82,193.51,194.52,10940.0,193.52,194.82,193.51,194.52,10940.0
2022-10-13 15:00:00,194.39,194.94,194.02,194.91,12613.0,194.39,194.94,194.02,194.91,12613.0
2022-10-13 15:10:00,195.0,195.24,194.68,194.84,15893.0,195.0,195.24,194.68,194.84,15893.0
2022-10-13 15:20:00,194.77,194.77,194.09,194.25,10344.0,194.77,194.77,194.09,194.25,10344.0
2022-10-13 15:30:00,194.17,194.71,193.48,193.61,17341.0,194.17,194.71,193.48,193.61,17341.0
2022-10-13 15:40:00,193.71,194.39,193.5,194.25,34197.0,193.71,194.39,193.5,194.25,34197.0
2022-10-13 15:50:00,194.17,194.74,193.67,193.84,81954.0,194.17,194.74,193.67,193.84,81954.0
2022-10-14 09:30:00,197.46,197.91,195.89,197.32,16531.0,197.46,197.91,195.89,197.32,16531.0
2022-10-14 09:40:00,197.53,197.53,195.31,195.46,9757.0,197.53,197.53,195.31,195.46,9757.0
2022-10-14 09:50:00,195.78,196.27,195.21,195.77,27497.0,195.78,196.27,195.21,195.77,27497.0
2022-10-14 10:00:00,195.65,195.65,193.67,194.0,12948.0,195.65,195.65,193.67,194.0,12948.0
2022-10-14 10:10:00,193.98,194.07,192.49,193.07,12968.0,193.98,194.07,192.49,193.07,12968.0
2022-10-14 10:20:00,193.04,193.97,192.26,193.54,5403.0,193.04,193.97,192.26,193.54,5403.0
2022-10-14 10:30:00,193.5,194.98,193.37,194.2,11811.0,193.5,194.98,193.37,194.2,11811.0
2022-10-14 10:40:00,194.36,194.56,192.58,192.59,8723.0,194.36,194.56,192.58,192.59,8723.0
2022-10-14 10:50:00,192.68,193.5,192.52,193.5,3542.0,192.68,193.5,192.52,193.5,3542.0
2022-10-14 11:00:00,193.34,194.59,193.34,193.93,14492.0,193.34,194.59,193.34,193.93,14492.0
2022-10-14 11:10:00,193.93,193.98,192.76,192.97,15133.0,193.93,193.98,192.76,192.97,15133.0
2022-10-14 11:20:00,193.07,194.68,193.07,194.55,9361.0,193.07,194.68,193.07,194.55,9361.0
2022-10-14 11:30:00,194.51,194.51,193.12,193.84,15539.0,194.51,194.51,193.12,193.84,15539.0
2022-10-14 11:40:00,193.86,194.01,192.79,193.0,8498.0,193.86,194.01,192.79,193.0,8498.0
2022-10-14 11:50:00,193.06,193.3,192.51,192.54,8274.0,193.06,193.3,192.51,192.54,8274.0
2022-10-14 12:00:00,192.47,193.03,191.62,191.62,5721.0,192.47,193.03,191.62,191.62,5721.0
2022-10-14 12:10:00,191.71,191.88,191.43,191.74,10421.0,191.71,191.88,191.43,191.74,10421.0
2022-10-14 12:20:00,191.65,192.47,191.51,192.39,5829.0,191.65,192.47,191.51,192.39,5829.0
2022-10-14 12:30:00,192.6,192.94,192.24,192.4,24652.0,192.6,192.94,192.24,192.4,24652.0
2022-10-14 12:40:00,192.27,192.79,192.02,192.02,9330.0,192.27,192.79,192.02,192.02,9330.0
2022-10-14 12:50:00,191.94,191.95,191.29,191.48,11651.0,191.94,191.95,191.29,191.48,11651.0
2022-10-14 13:00:00,191.43,191.82,190.78,190.78,7502.0,191.43,191.82,190.78,190.78,7502.0
2022-10-14 13:10:00,190.73,190.94,190.23,190.49,5303.0,190.73,190.94,190.23,190.49,5303.0
2022-10-14 13:20:00,190.42,190.9,190.29,190.9,11817.0,190.42,190.9,190.29,190.9,11817.0
2022-10-14 13:30:00,190.84,191.97,190.82,191.75,10610.0,190.84,191.97,190.82,191.75,10610.0
2022-10-14 13:40:00,191.72,192.12,191.69,192.04,7183.0,191.72,192.12,191.69,192.04,7183.0
2022-10-14 13:50:00,192.02,192.52,191.79,192.52,12243.0,192.02,192.52,191.79,192.52,12243.0
2022-10-14 14:00:00,192.53,192.53,191.87,192.0,8979.0,192.53,192.53,191.87,192.0,8979.0
2022-10-14 14:10:00,192.03,192.19,190.66,190.69,17954.0,192.03,192.19,190.66,190.69,17954.0
2022-10-14 14:20:00,190.52,190.86,190.41,190.86,7708.0,190.52,190.86,190.41,190.86,7708.0
2022-10-14 14:30:00,190.75,190.89,190.63,190.72,15486.0,190.75,190.89,190.63,190.72,15486.0
2022-10-14 14:40:00,190.72,190.97,190.46,190.92,11258.0,190.72,190.97,190.46,190.92,11258.0
2022-10-14 14:50:00,190.92,192.04,190.72,191.04,25534.0,190.92,192.04,190.72,191.04,25534.0
2022-10-14 15:00:00,191.13,191.62,190.9,190.9,9338.0,191.13,191.62,190.9,190.9,9338.0
2022-10-14 15:10:00,190.94,191.16,190.15,190.4,9267.0,190.94,191.16,190.15,190.4,9267.0
2022-10-14 15:20:00,190.45,190.93,190.13,190.81,14555.0,190.45,190.93,190.13,190.81,14555.0
2022-10-14 15:30:00,190.9,191.29,190.48,190.56,12824.0,190.9,191.29,190.48,190.56,12824.0
2022-10-14 15:40:00,190.74,190.88,190.21,190.59,19542.0,190.74,190.88,190.21,190.59,19542.0
2022-10-14 15:50:00,190.67,190.98,189.56,189.84,100904.0,190.67,190.98,189.56,189.84,100904.0
2022-10-17 09:30:00,196.4,198.94,196.2,198.69,40896.0,196.4,198.94,196.2,198.69,40896.0
2022-10-17 09:40:00,198.34,199.25,197.76,198.57,17409.0,198.34,199.25,197.76,198.57,17409.0
2022-10-17 09:50:00,198.78,199.62,198.6,199.02,10624.0,198.78,199.62,198.6,199.02,10624.0
2022-10-17 10:00:00,199.05,199.93,198.76,199.53,24795.0,199.05,199.93,198.76,199.53,24795.0
2022-10-17 10:10:00,199.52,200.62,199.33,199.77,8723.0,199.52,200.62,199.33,199.77,8723.0
2022-10-17 10:20:00,199.71,199.71,198.56,198.67,12508.0,199.71,199.71,198.56,198.67,12508.0
2022-10-17 10:30:00,198.79,199.35,198.5,199.15,24580.0,198.79,199.35,198.5,199.15,24580.0
2022-10-17 10:40:00,199.03,199.17,198.28,198.47,13025.0,199.03,199.17,198.28,198.47,13025.0
2022-10-17 10:50:00,198.33,198.53,197.5,197.83,17213.0,198.33,198.53,197.5,197.83,17213.0
2022-10-17 11:00:00,197.91,198.4,197.63,197.67,19979.0,197.91,198.4,197.63,197.67,19979.0
2022-10-17 11:10:00,197.83,198.41,197.59,197.95,8741.0,197.83,198.41,197.59,197.95,8741.0
2022-10-17 11:20:00,197.77,198.38,197.77,198.22,15577.0,197.77,198.38,197.77,198.22,15577.0
2022-10-17 11:30:00,198.32,198.41,197.78,198.41,16956.0,198.32,198.41,197.78,198.41,16956.0
2022-10-17 11:40:00,198.7,199.2,198.64,199.2,8403.0,198.7,199.2,198.64,199.2,8403.0
2022-10-17 11:50:00,199.09,199.4,199.0,199.05,14361.0,199.09,199.4,199.0,199.05,14361.0
2022-10-17 12:00:00,199.14,199.47,198.95,199.44,9297.0,199.14,199.47,198.95,199.44,9297.0
2022-10-17 12:10:00,199.38,199.45,198.7,198.73,5823.0,199.38,199.45,198.7,198.73,5823.0
2022-10-17 12:20:00,198.72,199.12,198.43,198.98,16597.0,198.72,199.12,198.43,198.98,16597.0
2022-10-17 12:30:00,198.98,199.51,198.91,199.01,6375.0,198.98,199.51,198.91,199.01,6375.0
2022-10-17 12:40:00,198.91,198.95,198.22,198.73,16239.0,198.91,198.95,198.22,198.73,16239.0
2022-10-17 12:50:00,198.83,198.95,198.53,198.6,3028.0,198.83,198.95,198.53,198.6,3028.0
2022-10-17 13:00:00,198.6,198.68,198.12,198.5,6587.0,198.6,198.68,198.12,198.5,6587.0
2022-10-17 13:10:00,198.5,198.7,198.31,198.31,3671.0,198.5,198.7,198.31,198.31,3671.0
2022-10-17 13:20:00,198.19,199.12,198.19,198.86,6469.0,198.19,199.12,198.19,198.86,6469.0
2022-10-17 13:30:00,198.66,198.86,198.51,198.84,8760.0,198.66,198.86,198.51,198.84,8760.0
2022-10-17 13:40:00,198.72,199.15,198.61,199.15,6718.0,198.72,199.15,198.61,199.15,6718.0
2022-10-17 13:50:00,199.1,199.11,198.66,198.67,5800.0,199.1,199.11,198.66,198.67,5800.0
2022-10-17 14:00:00,198.73,199.14,198.54,199.0,6812.0,198.73,199.14,198.54,199.0,6812.0
2022-10-17 14:10:00,198.97,199.23,198.61,198.83,7185.0,198.97,199.23,198.61,198.83,7185.0
2022-10-17 14:20:00,198.7,198.76,198.32,198.68,6514.0,198.7,198.76,198.32,198.68,6514.0
2022-10-17 14:30:00,198.68,198.78,198.41,198.7,7763.0,198.68,198.78,198.41,198.7,7763.0
2022-10-17 14:40:00,198.73,198.81,198.52,198.73,8431.0,198.73,198.81,198.52,198.73,8431.0
2022-10-17 14:50:00,198.65,198.65,198.1,198.19,14880.0,198.65,198.65,198.1,198.19,14880.0
2022-10-17 15:00:00,198.1,198.35,197.78,197.78,16417.0,198.1,198.35,197.78,197.78,16417.0
2022-10-17 15:10:00,197.77,198.28,197.64,198.28,14542.0,197.77,198.28,197.64,198.28,14542.0
2022-10-17 15:20:00,198.35,199.03,198.25,198.93,10440.0,198.35,199.03,198.25,198.93,10440.0
2022-10-17 15:30:00,198.99,199.07,198.66,198.87,13982.0,198.99,199.07,198.66,198.87,13982.0
2022-10-17 15:40:00,198.77,199.1,198.63,198.93,18226.0,198.77,199.1,198.63,198.93,18226.0
2022-10-17 15:50:00,198.99,199.25,198.36,198.73,95498.0,198.99,199.25,198.36,198.73,95498.0
2022-10-18 09:30:00,204.85,205.6,203.94,205.01,52136.0,204.85,205.6,203.94,205.01,52136.0
2022-10-18 09:40:00,204.94,206.23,204.33,206.0,32350.0,204.94,206.23,204.33,206.0,32350.0
2022-10-18 09:50:00,206.14,206.24,204.35,205.17,70277.0,206.14,206.24,204.35,205.17,70277.0
2022-10-18 10:00:00,205.34,205.59,204.54,204.86,25123.0,205.34,205.59,204.54,204.86,25123.0
2022-10-18 10:10:00,205.0,205.01,203.8,204.01,39537.0,205.0,205.01,203.8,204.01,39537.0
2022-10-18 10:20:00,203.81,203.86,202.64,202.84,34360.0,203.81,203.86,202.64,202.84,34360.0
2022-10-18 10:30:00,202.88,203.13,200.95,200.95,38255.0,202.88,203.13,200.95,200.95,38255.0
2022-10-18 10:40:00,201.03,202.38,200.86,202.03,55765.0,201.03,202.38,200.86,202.03,55765.0
2022-10-18 10:50:00,201.97,201.97,201.45,201.5,19705.0,201.97,201.97,201.45,201.5,19705.0
2022-10-18 11:00:00,201.51,201.53,200.15,200.47,21533.0,201.51,201.53,200.15,200.47,21533.0
2022-10-18 11:10:00,200.58,200.95,199.12,199.43,26941.0,200.58,200.95,199.12,199.43,26941.0
2022-10-18 11:20:00,199.27,199.47,198.15,198.51,28367.0,199.27,199.47,198.15,198.51,28367.0
2022-10-18 11:30:00,198.64,198.83,197.38,197.83,22528.0,198.64,198.83,197.38,197.83,22528.0
2022-10-18 11:40:00,197.84,199.07,197.58,199.07,13763.0,197.84,199.07,197.58,199.07,13763.0
2022-10-18 11:50:00,198.96,199.4,198.78,199.23,11057.0,198.96,199.4,198.78,199.23,11057.0
2022-10-18 12:00:00,199.28,200.18,198.98,200.18,9696.0,199.28,200.18,198.98,200.18,9696.0
2022-10-18 12:10:00,200.22,200.45,199.84,200.11,10484.0,200.22,200.45,199.84,200.11,10484.0
2022-10-18 12:20:00,199.99,199.99,199.31,199.77,5497.0,199.99,199.99,199.31,199.77,5497.0
2022-10-18 12:30:00,199.79,200.41,199.48,200.1,10844.0,199.79,200.41,199.48,200.1,10844.0
2022-10-18 12:40:00,200.08,200.42,199.57,199.72,10620.0,200.08,200.42,199.57,199.72,10620.0
2022-10-18 12:50:00,199.86,200.11,199.44,199.63,7052.0,199.86,200.11,199.44,199.63,7052.0
2022-10-18 13:00:00,199.64,199.76,198.75,199.33,11089.0,199.64,199.76,198.75,199.33,11089.0
2022-10-18 13:10:00,199.2,199.76,199.2,199.72,5567.0,199.2,199.76,199.2,199.72,5567.0
2022-10-18 13:20:00,199.53,200.05,199.22,199.85,8485.0,199.53,200.05,199.22,199.85,8485.0
2022-10-18 13:30:00,199.84,200.62,199.8,200.56,6478.0,199.84,200.62,199.8,200.56,6478.0
2022-10-18 13:40:00,200.6,200.72,200.19,200.6,7672.0,200.6,200.72,200.19,200.6,7672.0
2022-10-18 13:50:00,200.66,201.11,200.59,200.95,6439.0,200.66,201.11,200.59,200.95,6439.0
2022-10-18 14:00:00,200.96,201.07,200.49,200.8,14331.0,200.96,201.07,200.49,200.8,14331.0
2022-10-18 14:10:00,200.82,201.03,200.63,200.74,8559.0,200.82,201.03,200.63,200.74,8559.0
2022-10-18 14:20:00,200.65,201.13,200.56,200.68,17714.0,200.65,201.13,200.56,200.68,17714.0
2022-10-18 14:30:00,200.57,200.6,199.59,199.84,8503.0,200.57,200.6,199.59,199.84,8503.0
2022-10-18 14:40:00,199.68,199.68,198.39,198.71,11373.0,199.68,199.68,198.39,198.71,11373.0
2022-10-18 14:50:00,198.63,199.27,198.46,199.13,12512.0,198.63,199.27,198.46,199.13,12512.0
2022-10-18 15:00:00,198.88,199.08,198.63,198.84,7457.0,198.88,199.08,198.63,198.84,7457.0
2022-10-18 15:10:00,198.92,199.28,198.58,199.17,15650.0,198.92,199.28,198.58,199.17,15650.0
2022-10-18 15:20:00,199.22,199.88,199.11,199.82,11657.0,199.22,199.88,199.11,199.82,11657.0
2022-10-18 15:30:00,199.84,200.69,199.73,200.62,16885.0,199.84,200.69,199.73,200.62,16885.0
2022-10-18 15:40:00,200.61,201.22,200.56,201.1,28539.0,200.61,201.22,200.56,201.1,28539.0
2022-10-18 15:50:00,201.17,201.37,200.03,200.76,129707.0,201.17,201.37,200.03,200.76,129707.0
2022-10-19 09:30:00,197.4,198.75,196.02,197.64,33805.0,197.4,198.75,196.02,197.64,33805.0
2022-10-19 09:40:00,197.44,197.84,196.32,196.85,12040.0,197.44,197.84,196.32,196.85,12040.0
2022-10-19 09:50:00,197.38,198.3,197.13,197.24,8838.0,197.38,198.3,197.13,197.24,8838.0
2022-10-19 10:00:00,197.23,198.43,196.92,197.79,6068.0,197.23,198.43,196.92,197.79,6068.0
2022-10-19 10:10:00,198.05,199.13,197.37,198.86,4087.0,198.05,199.13,197.37,198.86,4087.0
2022-10-19 10:20:00,199.3,200.25,199.29,199.97,5423.0,199.3,200.25,199.29,199.97,5423.0
2022-10-19 10:30:00,200.23,200.36,199.47,199.78,5133.0,200.23,200.36,199.47,199.78,5133.0
2022-10-19 10:40:00,199.7,199.94,199.22,199.22,9828.0,199.7,199.94,199.22,199.22,9828.0
2022-10-19 10:50:00,199.15,199.19,198.15,198.44,6161.0,199.15,199.19,198.15,198.44,6161.0
2022-10-19 11:00:00,198.29,198.88,198.29,198.81,3873.0,198.29,198.88,198.29,198.81,3873.0
2022-10-19 11:10:00,198.84,199.53,198.83,199.38,3599.0,198.84,199.53,198.83,199.38,3599.0
2022-10-19 11:20:00,199.44,199.45,198.46,198.67,4001.0,199.44,199.45,198.46,198.67,4001.0
2022-10-19 11:30:00,198.51,198.88,198.21,198.88,4790.0,198.51,198.88,198.21,198.88,4790.0
2022-10-19 11:40:00,198.88,198.88,198.52,198.74,2000.0,198.88,198.88,198.52,198.74,2000.0
2022-10-19 11:50:00,198.82,199.06,198.57,198.57,4180.0,198.82,199.06,198.57,198.57,4180.0
2022-10-19 12:00:00,198.51,198.51,197.85,197.9,2808.0,198.51,198.51,197.85,197.9,2808.0
2022-10-19 12:10:00,197.74,197.9,197.63,197.67,2812.0,197.74,197.9,197.63,197.67,2812.0
2022-10-19 12:20:00,197.75,197.95,197.31,197.48,3155.0,197.75,197.95,197.31,197.48,3155.0
2022-10-19 12:30:00,197.44,198.1,197.42,197.77,4677.0,197.44,198.1,197.42,197.77,4677.0
2022-10-19 12:40:00,197.73,197.76,197.09,197.16,2414.0,197.73,197.76,197.09,197.16,2414.0
2022-10-19 12:50:00,197.14,197.41,197.14,197.3,1838.0,197.14,197.41,197.14,197.3,1838.0
2022-10-19 13:00:00,197.22,197.3,196.12,196.24,7122.0,197.22,197.3,196.12,196.24,7122.0
2022-10-19 13:10:00,196.39,196.49,196.16,196.49,3801.0,196.39,196.49,196.16,196.49,3801.0
2022-10-19 13:20:00,196.56,196.88,196.44,196.8,7796.0,196.56,196.88,196.44,196.8,7796.0
2022-10-19 13:30:00,196.8,196.84,196.43,196.54,6208.0,196.8,196.84,196.43,196.54,6208.0
2022-10-19 13:40:00,196.32,196.66,196.32,196.46,4494.0,196.32,196.66,196.32,196.46,4494.0
2022-10-19 13:50:00,196.4,196.6,196.29,196.43,4142.0,196.4,196.6,196.29,196.43,4142.0
2022-10-19 14:00:00,196.4,197.08,196.22,196.94,12348.0,196.4,197.08,196.22,196.94,12348.0
2022-10-19 14:10:00,196.84,197.0,196.71,196.76,8688.0,196.84,197.0,196.71,196.76,8688.0
2022-10-19 14:20:00,196.75,196.91,196.63,196.91,19630.0,196.75,196.91,196.63,196.91,19630.0
2022-10-19 14:30:00,196.91,197.42,196.86,197.26,9022.0,196.91,197.42,196.86,197.26,9022.0
2022-10-19 14:40:00,197.05,197.1,196.75,196.87,4148.0,197.05,197.1,196.75,196.87,4148.0
2022-10-19 14:50:00,196.79,196.81,196.54,196.55,3554.0,196.79,196.81,196.54,196.55,3554.0
2022-10-19 15:00:00,196.54,196.69,196.15,196.5,7198.0,196.54,196.69,196.15,196.5,7198.0
2022-10-19 15:10:00,196.62,197.37,196.53,197.06,6105.0,196.62,197.37,196.53,197.06,6105.0
2022-10-19 15:20:00,197.1,197.18,196.61,196.73,3829.0,197.1,197.18,196.61,196.73,3829.0
2022-10-19 15:30:00,196.7,196.86,196.38,196.68,10685.0,196.7,196.86,196.38,196.68,10685.0
2022-10-19 15:40:00,196.68,196.96,196.37,196.68,26270.0,196.68,196.96,196.37,196.68,26270.0
2022-10-19 15:50:00,196.64,197.1,196.47,197.04,58610.0,196.64,197.1,196.47,197.04,58610.0
2022-10-20 09:30:00,197.96,199.0,197.15,197.79,23015.0,197.96,199.0,197.15,197.79,23015.0
2022-10-20 09:40:00,197.51,199.21,197.45,199.21,10085.0,197.51,199.21,197.45,199.21,10085.0
2022-10-20 09:50:00,199.09,200.5,199.09,199.93,11586.0,199.09,200.5,199.09,199.93,11586.0
2022-10-20 10:00:00,200.07,202.3,200.07,201.98,8296.0,200.07,202.3,200.07,201.98,8296.0
2022-10-20 10:10:00,201.98,202.88,201.3,202.88,19836.0,201.98,202.88,201.3,202.88,19836.0
2022-10-20 10:20:00,202.99,203.18,202.38,203.03,4770.0,202.99,203.18,202.38,203.03,4770.0
2022-10-20 10:30:00,203.05,203.14,202.29,202.81,7911.0,203.05,203.14,202.29,202.81,7911.0
2022-10-20 10:40:00,202.83,203.13,202.41,202.65,14561.0,202.83,203.13,202.41,202.65,14561.0
2022-10-20 10:50:00,202.52,203.17,202.14,203.11,4019.0,202.52,203.17,202.14,203.11,4019.0
2022-10-20 11:00:00,203.1,203.15,202.67,203.08,6314.0,203.1,203.15,202.67,203.08,6314.0
2022-10-20 11:10:00,203.05,203.5,202.83,202.83,4888.0,203.05,203.5,202.83,202.83,4888.0
2022-10-20 11:20:00,202.98,203.36,202.37,202.48,7272.0,202.98,203.36,202.37,202.48,7272.0
2022-10-20 11:30:00,202.64,203.58,202.36,203.14,13634.0,202.64,203.58,202.36,203.14,13634.0
2022-10-20 11:40:00,203.22,203.6,202.96,203.1,9142.0,203.22,203.6,202.96,203.1,9142.0
2022-10-20 11:50:00,203.22,203.5,202.54,202.64,3825.0,203.22,203.5,202.54,202.64,3825.0
2022-10-20 12:00:00,202.55,202.78,201.42,201.43,4552.0,202.55,202.78,201.42,201.43,4552.0
2022-10-20 12:10:00,201.54,201.54,200.98,201.36,5097.0,201.54,201.54,200.98,201.36,5097.0
2022-10-20 12:20:00,201.16,201.25,200.47,200.79,8595.0,201.16,201.25,200.47,200.79,8595.0
2022-10-20 12:30:00,200.65,200.88,200.01,200.28,4417.0,200.65,200.88,200.01,200.28,4417.0
2022-10-20 12:40:00,200.23,200.41,199.59,200.07,4902.0,200.23,200.41,199.59,200.07,4902.0
2022-10-20 12:50:00,200.14,200.38,199.98,200.25,2717.0,200.14,200.38,199.98,200.25,2717.0
2022-10-20 13:00:00,200.25,200.25,198.83,199.1,3835.0,200.25,200.25,198.83,199.1,3835.0
2022-10-20 13:10:00,199.19,199.52,199.03,199.1,3255.0,199.19,199.52,199.03,199.1,3255.0
2022-10-20 13:20:00,199.13,199.66,199.13,199.45,4290.0,199.13,199.66,199.13,199.45,4290.0
2022-10-20 13:30:00,199.46,199.46,198.64,198.64,5115.0,199.46,199.46,198.64,198.64,5115.0
2022-10-20 13:40:00,198.51,198.72,197.74,197.96,6789.0,198.51,198.72,197.74,197.96,6789.0
2022-10-20 13:50:00,197.86,198.04,197.54,198.04,4108.0,197.86,198.04,197.54,198.04,4108.0
2022-10-20 14:00:00,198.13,198.23,197.43,197.63,3601.0,198.13,198.23,197.43,197.63,3601.0
2022-10-20 14:10:00,197.67,197.94,197.22,197.63,5854.0,197.67,197.94,197.22,197.63,5854.0
2022-10-20 14:20:00,197.69,197.77,197.32,197.7,8052.0,197.69,197.77,197.32,197.7,8052.0
2022-10-20 14:30:00,197.54,198.19,197.44,197.69,5226.0,197.54,198.19,197.44,197.69,5226.0
2022-10-20 14:40:00,197.58,197.65,196.85,197.26,9129.0,197.58,197.65,196.85,197.26,9129.0
2022-10-20 14:50:00,197.25,198.3,197.25,198.05,4195.0,197.25,198.3,197.25,198.05,4195.0
2022-10-20 15:00:00,198.02,198.66,197.94,198.43,7747.0,198.02,198.66,197.94,198.43,7747.0
2022-10-20 15:10:00,198.38,198.61,198.26,198.4,7572.0,198.38,198.61,198.26,198.4,7572.0
2022-10-20 15:20:00,198.24,198.24,197.84,198.19,5591.0,198.24,198.24,197.84,198.19,5591.0
2022-10-20 15:30:00,198.03,198.03,197.34,197.34,5130.0,198.03,198.03,197.34,197.34,5130.0
2022-10-20 15:40:00,197.26,197.77,197.26,197.77,6076.0,197.26,197.77,197.26,197.77,6076.0
2022-10-20 15:50:00,197.78,198.37,197.63,197.83,33132.0,197.78,198.37,197.63,197.83,33132.0
2022-10-21 09:30:00,197.43,197.83,194.24,195.06,104733.0,197.43,197.83,194.24,195.06,104733.0
2022-10-21 09:40:00,194.66,196.53,193.73,195.21,20035.0,194.66,196.53,193.73,195.21,20035.0
2022-10-21 09:50:00,195.52,196.69,194.78,196.56,12314.0,195.52,196.69,194.78,196.56,12314.0
2022-10-21 10:00:00,196.74,198.95,196.48,198.71,18621.0,196.74,198.95,196.48,198.71,18621.0
2022-10-21 10:10:00,198.67,198.97,198.1,198.87,7280.0,198.67,198.97,198.1,198.87,7280.0
2022-10-21 10:20:00,199.0,199.0,196.62,196.62,5406.0,199.0,199.0,196.62,196.62,5406.0
2022-10-21 10:30:00,196.75,197.03,195.17,195.17,9352.0,196.75,197.03,195.17,195.17,9352.0
2022-10-21 10:40:00,195.48,196.06,194.85,196.06,7391.0,195.48,196.06,194.85,196.06,7391.0
2022-10-21 10:50:00,196.13,196.43,194.87,195.36,3980.0,196.13,196.43,194.87,195.36,3980.0
2022-10-21 11:00:00,195.46,195.67,194.7,195.36,5410.0,195.46,195.67,194.7,195.36,5410.0
2022-10-21 11:10:00,195.38,195.67,194.94,195.07,4871.0,195.38,195.67,194.94,195.07,4871.0
2022-10-21 11:20:00,194.97,196.72,194.85,196.57,10851.0,194.97,196.72,194.85,196.57,10851.0
2022-10-21 11:30:00,196.55,197.45,196.22,196.22,7337.0,196.55,197.45,196.22,196.22,7337.0
2022-10-21 11:40:00,196.16,197.65,196.09,197.5,11555.0,196.16,197.65,196.09,197.5,11555.0
2022-10-21 11:50:00,197.52,198.21,197.35,197.78,14873.0,197.52,198.21,197.35,197.78,14873.0
2022-10-21 12:00:00,198.18,198.85,197.95,198.45,22390.0,198.18,198.85,197.95,198.45,22390.0
2022-10-21 12:10:00,198.18,198.45,197.55,198.28,4882.0,198.18,198.45,197.55,198.28,4882.0
2022-10-21 12:20:00,198.04,198.83,197.96,197.96,7158.0,198.04,198.83,197.96,197.96,7158.0
2022-10-21 12:30:00,198.01,198.68,197.73,197.73,4644.0,198.01,198.68,197.73,197.73,4644.0
2022-10-21 12:40:00,197.86,198.82,197.86,198.7,4317.0,197.86,198.82,197.86,198.7,4317.0
2022-10-21 12:50:00,198.74,199.16,198.15,198.17,39816.0,198.74,199.16,198.15,198.17,39816.0
2022-10-21 13:00:00,198.2,199.27,198.15,198.94,30497.0,198.2,199.27,198.15,198.94,30497.0
2022-10-21 13:10:00,198.94,199.26,198.86,199.26,3059.0,198.94,199.26,198.86,199.26,3059.0
2022-10-21 13:20:00,199.42,199.42,198.77,198.98,3805.0,199.42,199.42,198.77,198.98,3805.0
2022-10-21 13:30:00,199.13,199.65,198.93,199.09,3856.0,199.13,199.65,198.93,199.09,3856.0
2022-10-21 13:40:00,199.37,199.71,199.05,199.66,11093.0,199.37,199.71,199.05,199.66,11093.0
2022-10-21 13:50:00,199.74,200.09,199.67,199.72,7939.0,199.74,200.09,199.67,199.72,7939.0
2022-10-21 14:00:00,199.95,200.36,199.72,200.27,4458.0,199.95,200.36,199.72,200.27,4458.0
2022-10-21 14:10:00,200.26,200.6,199.78,199.99,9042.0,200.26,200.6,199.78,199.99,9042.0
2022-10-21 14:20:00,200.09,200.24,199.81,200.14,5663.0,200.09,200.24,199.81,200.14,5663.0
2022-10-21 14:30:00,200.46,200.57,200.13,200.34,4901.0,200.46,200.57,200.13,200.34,4901.0
2022-10-21 14:40:00,200.13,200.53,200.04,200.28,7514.0,200.13,200.53,200.04,200.28,7514.0
2022-10-21 14:50:00,200.25,200.5,200.14,200.5,3147.0,200.25,200.5,200.14,200.5,3147.0
2022-10-21 15:00:00,200.56,200.94,200.4,200.75,7380.0,200.56,200.94,200.4,200.75,7380.0
2022-10-21 15:10:00,200.8,201.47,200.8,201.36,10724.0,200.8,201.47,200.8,201.36,10724.0
2022-10-21 15:20:00,201.28,201.79,201.18,201.76,13013.0,201.28,201.79,201.18,201.76,13013.0
2022-10-21 15:30:00,201.72,201.83,201.35,201.78,23465.0,201.72,201.83,201.35,201.78,23465.0
2022-10-21 15:40:00,201.73,202.05,201.65,202.05,16933.0,201.73,202.05,201.65,202.05,16933.0
2022-10-21 15:50:00,202.05,202.21,201.34,201.37,63454.0,202.05,202.21,201.34,201.37,63454.0
2022-10-24 09:30:00,203.21,203.21,200.38,201.43,20552.0,203.21,203.21,200.38,201.43,20552.0
2022-10-24 09:40:00,201.48,202.51,200.27,201.56,18704.0,201.48,202.51,200.27,201.56,18704.0
2022-10-24 09:50:00,201.66,202.22,201.0,202.19,9654.0,201.66,202.22,201.0,202.19,9654.0
2022-10-24 10:00:00,202.03,202.04,198.51,198.52,7761.0,202.03,202.04,198.51,198.52,7761.0
2022-10-24 10:10:00,198.98,200.0,198.98,199.68,5756.0,198.98,200.0,198.98,199.68,5756.0
2022-10-24 10:20:00,199.6,199.64,198.74,199.63,8628.0,199.6,199.64,198.74,199.63,8628.0
2022-10-24 10:30:00,199.58,201.28,199.36,201.08,8765.0,199.58,201.28,199.36,201.08,8765.0
2022-10-24 10:40:00,200.88,201.39,200.09,200.85,12707.0,200.88,201.39,200.09,200.85,12707.0
2022-10-24 10:50:00,201.04,202.61,201.04,202.39,10064.0,201.04,202.61,201.04,202.39,10064.0
2022-10-24 11:00:00,202.5,202.92,202.08,202.08,11313.0,202.5,202.92,202.08,202.08,11313.0
2022-10-24 11:10:00,202.13,202.88,202.02,202.24,11610.0,202.13,202.88,202.02,202.24,11610.0
2022-10-24 11:20:00,202.37,203.16,202.36,202.79,9867.0,202.37,203.16,202.36,202.79,9867.0
2022-10-24 11:30:00,202.88,203.66,202.59,203.59,7503.0,202.88,203.66,202.59,203.59,7503.0
2022-10-24 11:40:00,203.6,203.85,202.78,203.19,6562.0,203.6,203.85,202.78,203.19,6562.0
2022-10-24 11:50:00,203.37,204.46,203.37,204.46,4173.0,203.37,204.46,203.37,204.46,4173.0
2022-10-24 12:00:00,204.29,204.65,204.02,204.49,3697.0,204.29,204.65,204.02,204.49,3697.0
2022-10-24 12:10:00,204.41,205.43,204.41,205.42,4370.0,204.41,205.43,204.41,205.42,4370.0
2022-10-24 12:20:00,205.41,205.65,205.05,205.37,12625.0,205.41,205.65,205.05,205.37,12625.0
2022-10-24 12:30:00,205.37,205.45,205.0,205.12,7707.0,205.37,205.45,205.0,205.12,7707.0
2022-10-24 12:40:00,204.97,205.56,204.87,205.56,4965.0,204.97,205.56,204.87,205.56,4965.0
2022-10-24 12:50:00,205.58,205.76,205.29,205.29,5000.0,205.58,205.76,205.29,205.29,5000.0
2022-10-24 13:00:00,205.22,205.36,205.05,205.29,7283.0,205.22,205.36,205.05,205.29,7283.0
2022-10-24 13:10:00,205.34,205.49,204.89,205.04,6464.0,205.34,205.49,204.89,205.04,6464.0
2022-10-24 13:20:00,204.84,204.99,204.51,204.7,5765.0,204.84,204.99,204.51,204.7,5765.0
2022-10-24 13:30:00,204.7,204.74,204.24,204.68,7321.0,204.7,204.74,204.24,204.68,7321.0
2022-10-24 13:40:00,204.68,205.25,204.66,205.18,6218.0,204.68,205.25,204.66,205.18,6218.0
2022-10-24 13:50:00,205.12,205.31,204.94,204.94,3145.0,205.12,205.31,204.94,204.94,3145.0
2022-10-24 14:00:00,205.09,205.86,204.86,205.75,23454.0,205.09,205.86,204.86,205.75,23454.0
2022-10-24 14:10:00,205.84,205.98,205.66,205.98,3730.0,205.84,205.98,205.66,205.98,3730.0
2022-10-24 14:20:00,205.99,206.2,205.66,205.93,7138.0,205.99,206.2,205.66,205.93,7138.0
2022-10-24 14:30:00,205.93,206.49,205.92,206.49,7050.0,205.93,206.49,205.92,206.49,7050.0
2022-10-24 14:40:00,206.4,207.0,206.23,206.94,13868.0,206.4,207.0,206.23,206.94,13868.0
2022-10-24 14:50:00,206.8,206.93,206.44,206.79,33138.0,206.8,206.93,206.44,206.79,33138.0
2022-10-24 15:00:00,206.72,207.71,206.68,207.47,18251.0,206.72,207.71,206.68,207.47,18251.0
2022-10-24 15:10:00,207.48,208.22,207.43,207.99,24710.0,207.48,208.22,207.43,207.99,24710.0
2022-10-24 15:20:00,207.92,208.09,207.45,207.46,12552.0,207.92,208.09,207.45,207.46,12552.0
2022-10-24 15:30:00,207.52,207.74,207.17,207.25,10807.0,207.52,207.74,207.17,207.25,10807.0
2022-10-24 15:40:00,207.25,207.25,206.58,206.58,17783.0,207.25,207.25,206.58,206.58,17783.0
2022-10-24 15:50:00,206.71,207.19,206.46,207.13,95859.0,206.71,207.19,206.46,207.13,95859.0
2022-10-25 09:30:00,209.5,211.36,208.92,210.3,32552.0,209.5,211.36,208.92,210.3,32552.0
2022-10-25 09:40:00,209.98,213.29,209.85,213.28,24958.0,209.98,213.29,209.85,213.28,24958.0
2022-10-25 09:50:00,213.06,213.45,211.6,212.01,38920.0,213.06,213.45,211.6,212.01,38920.0
2022-10-25 10:00:00,211.8,213.27,211.5,213.2,29327.0,211.8,213.27,211.5,213.2,29327.0
2022-10-25 10:10:00,213.2,213.79,212.59,212.74,16727.0,213.2,213.79,212.59,212.74,16727.0
2022-10-25 10:20:00,212.97,213.39,211.92,213.06,18947.0,212.97,213.39,211.92,213.06,18947.0
2022-10-25 10:30:00,212.93,213.45,212.68,212.92,19363.0,212.93,213.45,212.68,212.92,19363.0
2022-10-25 10:40:00,212.85,214.15,212.84,213.71,17975.0,212.85,214.15,212.84,213.71,17975.0
2022-10-25 10:50:00,213.84,214.5,213.47,213.47,16017.0,213.84,214.5,213.47,213.47,16017.0
2022-10-25 11:00:00,213.62,214.34,213.32,214.34,9523.0,213.62,214.34,213.32,214.34,9523.0
2022-10-25 11:10:00,214.34,214.5,213.94,213.99,13478.0,214.34,214.5,213.94,213.99,13478.0
2022-10-25 11:20:00,214.22,214.54,214.05,214.53,14086.0,214.22,214.54,214.05,214.53,14086.0
2022-10-25 11:30:00,214.66,215.44,214.57,215.37,12434.0,214.66,215.44,214.57,215.37,12434.0
2022-10-25 11:40:00,215.38,215.38,214.94,215.21,6520.0,215.38,215.38,214.94,215.21,6520.0
2022-10-25 11:50:00,215.27,215.33,214.55,214.7,7429.0,215.27,215.33,214.55,214.7,7429.0
2022-10-25 12:00:00,214.76,215.29,214.55,215.04,6538.0,214.76,215.29,214.55,215.04,6538.0
2022-10-25 12:10:00,214.96,215.64,214.88,215.64,6134.0,214.96,215.64,214.88,215.64,6134.0
2022-10-25 12:20:00,215.64,215.65,215.24,215.48,5578.0,215.64,215.65,215.24,215.48,5578.0
2022-10-25 12:30:00,215.46,215.61,214.97,214.97,6746.0,215.46,215.61,214.97,214.97,6746.0
2022-10-25 12:40:00,215.03,215.09,214.37,214.53,6041.0,215.03,215.09,214.37,214.53,6041.0
2022-10-25 12:50:00,214.59,214.59,214.01,214.28,6368.0,214.59,214.59,214.01,214.28,6368.0
2022-10-25 13:00:00,214.31,214.61,213.69,214.4,13503.0,214.31,214.61,213.69,214.4,13503.0
2022-10-25 13:10:00,214.33,214.38,213.75,214.03,7089.0,214.33,214.38,213.75,214.03,7089.0
2022-10-25 13:20:00,214.17,214.83,214.09,214.65,12873.0,214.17,214.83,214.09,214.65,12873.0
2022-10-25 13:30:00,214.72,215.03,214.65,214.71,12197.0,214.72,215.03,214.65,214.71,12197.0
2022-10-25 13:40:00,214.72,214.99,214.46,214.58,7837.0,214.72,214.99,214.46,214.58,7837.0
2022-10-25 13:50:00,214.52,214.82,214.51,214.63,6893.0,214.52,214.82,214.51,214.63,6893.0
2022-10-25 14:00:00,214.63,215.56,214.63,215.55,17702.0,214.63,215.56,214.63,215.55,17702.0
2022-10-25 14:10:00,215.52,215.56,214.96,215.09,16693.0,215.52,215.56,214.96,215.09,16693.0
2022-10-25 14:20:00,215.08,215.08,214.64,214.75,10149.0,215.08,215.08,214.64,214.75,10149.0
2022-10-25 14:30:00,214.79,215.13,214.64,214.95,9721.0,214.79,215.13,214.64,214.95,9721.0
2022-10-25 14:40:00,214.88,215.03,214.41,214.64,10651.0,214.88,215.03,214.41,214.64,10651.0
2022-10-25 14:50:00,214.64,214.82,214.5,214.56,6447.0,214.64,214.82,214.5,214.56,6447.0
2022-10-25 15:00:00,214.58,214.69,214.34,214.47,13533.0,214.58,214.69,214.34,214.47,13533.0
2022-10-25 15:10:00,214.52,214.81,214.34,214.73,9748.0,214.52,214.81,214.34,214.73,9748.0
2022-10-25 15:20:00,214.67,215.29,214.58,215.14,10235.0,214.67,215.29,214.58,215.14,10235.0
2022-10-25 15:30:00,215.23,215.76,215.22,215.66,18645.0,215.23,215.76,215.22,215.66,18645.0
2022-10-25 15:40:00,215.63,215.87,215.45,215.87,26739.0,215.63,215.87,215.45,215.87,26739.0
2022-10-25 15:50:00,215.81,216.01,215.43,215.77,99435.0,215.81,216.01,215.43,215.77,99435.0
2022-10-26 09:30:00,213.26,214.93,211.01,214.68,45620.0,213.26,214.93,211.01,214.68,45620.0
2022-10-26 09:40:00,214.5,216.15,213.52,215.55,23525.0,214.5,216.15,213.52,215.55,23525.0
2022-10-26 09:50:00,215.59,216.49,215.43,215.56,16125.0,215.59,216.49,215.43,215.56,16125.0
2022-10-26 10:00:00,215.79,217.65,215.62,216.69,20725.0,215.79,217.65,215.62,216.69,20725.0
2022-10-26 10:10:00,216.57,217.54,216.45,217.07,15769.0,216.57,217.54,216.45,217.07,15769.0
2022-10-26 10:20:00,216.88,217.02,215.5,216.63,16279.0,216.88,217.02,215.5,216.63,16279.0
2022-10-26 10:30:00,216.61,217.5,216.19,217.23,19030.0,216.61,217.5,216.19,217.23,19030.0
2022-10-26 10:40:00,217.27,218.18,217.15,217.41,17868.0,217.27,218.18,217.15,217.41,17868.0
2022-10-26 10:50:00,217.67,217.86,216.92,217.12,9057.0,217.67,217.86,216.92,217.12,9057.0
2022-10-26 11:00:00,217.24,218.42,217.24,218.34,18562.0,217.24,218.42,217.24,218.34,18562.0
2022-10-26 11:10:00,218.27,218.93,218.17,218.74,12398.0,218.27,218.93,218.17,218.74,12398.0
2022-10-26 11:20:00,218.74,219.1,218.58,218.94,14222.0,218.74,219.1,218.58,218.94,14222.0
2022-10-26 11:30:00,218.9,219.52,218.82,219.52,13883.0,218.9,219.52,218.82,219.52,13883.0
2022-10-26 11:40:00,219.48,219.62,218.51,218.52,10339.0,219.48,219.62,218.51,218.52,10339.0
2022-10-26 11:50:00,218.52,218.8,218.17,218.54,8483.0,218.52,218.8,218.17,218.54,8483.0
2022-10-26 12:00:00,218.34,218.91,217.87,218.05,3916.0,218.34,218.91,217.87,218.05,3916.0
2022-10-26 12:10:00,218.08,218.6,217.8,218.52,3724.0,218.08,218.6,217.8,218.52,3724.0
2022-10-26 12:20:00,218.51,218.51,217.64,217.66,7792.0,218.51,218.51,217.64,217.66,7792.0
2022-10-26 12:30:00,217.71,218.24,217.69,217.7,6357.0,217.71,218.24,217.69,217.7,6357.0
2022-10-26 12:40:00,217.77,217.8,216.93,216.93,4852.0,217.77,217.8,216.93,216.93,4852.0
2022-10-26 12:50:00,217.03,217.03,216.23,216.23,5646.0,217.03,217.03,216.23,216.23,5646.0
2022-10-26 13:00:00,216.08,216.08,214.88,215.14,8470.0,216.08,216.08,214.88,215.14,8470.0
2022-10-26 13:10:00,215.23,215.29,214.56,214.8,9648.0,215.23,215.29,214.56,214.8,9648.0
2022-10-26 13:20:00,214.79,214.81,213.98,214.11,9136.0,214.79,214.81,213.98,214.11,9136.0
2022-10-26 13:30:00,214.13,214.4,213.76,214.36,18875.0,214.13,214.4,213.76,214.36,18875.0
2022-10-26 13:40:00,214.42,215.21,214.42,214.81,13329.0,214.42,215.21,214.42,214.81,13329.0
2022-10-26 13:50:00,214.73,215.56,214.73,215.49,12883.0,214.73,215.56,214.73,215.49,12883.0
2022-10-26 14:00:00,215.57,215.8,215.32,215.44,14474.0,215.57,215.8,215.32,215.44,14474.0
2022-10-26 14:10:00,215.44,215.69,215.04,215.21,10200.0,215.44,215.69,215.04,215.21,10200.0
2022-10-26 14:20:00,215.04,215.2,214.52,214.55,7584.0,215.04,215.2,214.52,214.55,7584.0
2022-10-26 14:30:00,214.61,214.84,214.34,214.77,15615.0,214.61,214.84,214.34,214.77,15615.0
2022-10-26 14:40:00,214.76,214.76,214.23,214.43,6198.0,214.76,214.76,214.23,214.43,6198.0
2022-10-26 14:50:00,214.52,215.15,214.46,215.13,4846.0,214.52,215.15,214.46,215.13,4846.0
2022-10-26 15:00:00,215.21,215.21,214.32,214.6,8612.0,215.21,215.21,214.32,214.6,8612.0
2022-10-26 15:10:00,214.59,215.3,214.38,215.21,19745.0,214.59,215.3,214.38,215.21,19745.0
2022-10-26 15:20:00,215.2,215.29,214.82,215.0,10471.0,215.2,215.29,214.82,215.0,10471.0
2022-10-26 15:30:00,214.99,215.16,214.51,214.88,14660.0,214.99,215.16,214.51,214.88,14660.0
2022-10-26 15:40:00,214.88,215.38,214.87,215.05,20356.0,214.88,215.38,214.87,215.05,20356.0
2022-10-26 15:50:00,214.98,215.06,214.35,214.63,62263.0,214.98,215.06,214.35,214.63,62263.0
2022-10-27 09:30:00,216.19,216.98,214.84,215.01,31002.0,216.19,216.98,214.84,215.01,31002.0
2022-10-27 09:40:00,215.44,217.34,215.17,215.84,30422.0,215.44,217.34,215.17,215.84,30422.0
2022-10-27 09:50:00,215.28,215.95,214.79,215.62,21921.0,215.28,215.95,214.79,215.62,21921.0
2022-10-27 10:00:00,215.49,215.49,213.52,214.07,40490.0,215.49,215.49,213.52,214.07,40490.0
2022-10-27 10:10:00,214.19,216.04,213.84,215.51,65054.0,214.19,216.04,213.84,215.51,65054.0
2022-10-27 10:20:00,215.67,216.28,215.39,215.9,39212.0,215.67,216.28,215.39,215.9,39212.0
2022-10-27 10:30:00,215.81,216.15,214.42,214.63,30772.0,215.81,216.15,214.42,214.63,30772.0
2022-10-27 10:40:00,214.62,214.64,213.0,213.69,17699.0,214.62,214.64,213.0,213.69,17699.0
2022-10-27 10:50:00,213.51,214.46,212.04,212.2,20439.0,213.51,214.46,212.04,212.2,20439.0
2022-10-27 11:00:00,211.74,213.15,211.71,213.15,36707.0,211.74,213.15,211.71,213.15,36707.0
2022-10-27 11:10:00,213.19,213.4,211.98,212.25,10499.0,213.19,213.4,211.98,212.25,10499.0
2022-10-27 11:20:00,212.28,213.03,212.16,212.6,9293.0,212.28,213.03,212.16,212.6,9293.0
2022-10-27 11:30:00,212.67,213.36,211.98,211.98,14972.0,212.67,213.36,211.98,211.98,14972.0
2022-10-27 11:40:00,211.84,211.91,210.77,211.61,12755.0,211.84,211.91,210.77,211.61,12755.0
2022-10-27 11:50:00,211.61,211.61,210.78,210.95,10850.0,211.61,211.61,210.78,210.95,10850.0
2022-10-27 12:00:00,210.87,212.03,210.76,211.6,7126.0,210.87,212.03,210.76,211.6,7126.0
2022-10-27 12:10:00,211.55,211.69,211.14,211.3,14399.0,211.55,211.69,211.14,211.3,14399.0
2022-10-27 12:20:00,211.28,211.4,210.54,210.7,8987.0,211.28,211.4,210.54,210.7,8987.0
2022-10-27 12:30:00,210.5,211.06,210.5,210.5,11846.0,210.5,211.06,210.5,210.5,11846.0
2022-10-27 12:40:00,210.58,211.08,210.08,210.84,30773.0,210.58,211.08,210.08,210.84,30773.0
2022-10-27 12:50:00,210.86,210.99,210.11,210.51,12513.0,210.86,210.99,210.11,210.51,12513.0
2022-10-27 13:00:00,210.54,211.21,209.88,211.03,24067.0,210.54,211.21,209.88,211.03,24067.0
2022-10-27 13:10:00,211.04,211.09,210.55,211.02,28390.0,211.04,211.09,210.55,211.02,28390.0
2022-10-27 13:20:00,210.99,211.18,209.95,210.19,38750.0,210.99,211.18,209.95,210.19,38750.0
2022-10-27 13:30:00,210.2,210.33,209.94,210.07,37010.0,210.2,210.33,209.94,210.07,37010.0
2022-10-27 13:40:00,209.86,210.35,209.85,209.97,13044.0,209.86,210.35,209.85,209.97,13044.0
2022-10-27 13:50:00,209.98,210.89,209.91,210.51,13299.0,209.98,210.89,209.91,210.51,13299.0
2022-10-27 14:00:00,210.56,210.75,210.41,210.41,7396.0,210.56,210.75,210.41,210.41,7396.0
2022-10-27 14:10:00,210.31,210.34,209.75,210.02,8053.0,210.31,210.34,209.75,210.02,8053.0
2022-10-27 14:20:00,209.99,210.23,209.58,210.08,13043.0,209.99,210.23,209.58,210.08,13043.0
2022-10-27 14:30:00,210.09,210.83,209.74,210.69,13401.0,210.09,210.83,209.74,210.69,13401.0
2022-10-27 14:40:00,210.56,210.8,210.15,210.23,10142.0,210.56,210.8,210.15,210.23,10142.0
2022-10-27 14:50:00,210.25,210.66,210.15,210.65,14104.0,210.25,210.66,210.15,210.65,14104.0
2022-10-27 15:00:00,211.02,211.06,209.7,209.7,10228.0,211.02,211.06,209.7,209.7,10228.0
2022-10-27 15:10:00,209.85,210.61,209.84,210.54,13145.0,209.85,210.61,209.84,210.54,13145.0
2022-10-27 15:20:00,210.54,210.84,210.48,210.79,19034.0,210.54,210.84,210.48,210.79,19034.0
2022-10-27 15:30:00,210.69,211.04,210.37,210.6,24075.0,210.69,211.04,210.37,210.6,24075.0
2022-10-27 15:40:00,210.6,210.66,210.21,210.66,24540.0,210.6,210.66,210.21,210.66,24540.0
2022-10-27 15:50:00,210.67,210.76,209.59,210.2,99455.0,210.67,210.76,209.59,210.2,99455.0
2022-10-28 09:30:00,211.42,211.42,209.08,211.27,23854.0,211.42,211.42,209.08,211.27,23854.0
2022-10-28 09:40:00,211.59,212.15,210.92,211.47,5094.0,211.59,212.15,210.92,211.47,5094.0
2022-10-28 09:50:00,211.03,211.89,210.61,211.46,9706.0,211.03,211.89,210.61,211.46,9706.0
2022-10-28 10:00:00,211.69,211.98,209.45,210.1,8981.0,211.69,211.98,209.45,210.1,8981.0
2022-10-28 10:10:00,210.55,210.55,208.59,210.19,21421.0,210.55,210.55,208.59,210.19,21421.0
2022-10-28 10:20:00,210.32,210.89,209.21,210.58,26631.0,210.32,210.89,209.21,210.58,26631.0
2022-10-28 10:30:00,210.8,211.54,210.6,210.92,11041.0,210.8,211.54,210.6,210.92,11041.0
2022-10-28 10:40:00,211.04,211.99,210.95,211.88,6771.0,211.04,211.99,210.95,211.88,6771.0
2022-10-28 10:50:00,211.85,211.99,211.47,211.93,4222.0,211.85,211.99,211.47,211.93,4222.0
2022-10-28 11:00:00,212.03,212.32,211.64,212.21,8904.0,212.03,212.32,211.64,212.21,8904.0
2022-10-28 11:10:00,212.44,212.88,211.89,212.2,5000.0,212.44,212.88,211.89,212.2,5000.0
2022-10-28 11:20:00,212.29,212.79,212.13,212.75,6200.0,212.29,212.79,212.13,212.75,6200.0
2022-10-28 11:30:00,212.62,213.29,212.39,213.29,5321.0,212.62,213.29,212.39,213.29,5321.0
2022-10-28 11:40:00,213.34,214.96,213.28,214.65,39292.0,213.34,214.96,213.28,214.65,39292.0
2022-10-28 11:50:00,214.65,214.87,214.21,214.31,8480.0,214.65,214.87,214.21,214.31,8480.0
2022-10-28 12:00:00,214.3,214.89,213.83,214.12,7577.0,214.3,214.89,213.83,214.12,7577.0
2022-10-28 12:10:00,214.1,215.17,214.06,214.95,5809.0,214.1,215.17,214.06,214.95,5809.0
2022-10-28 12:20:00,215.1,215.8,215.09,215.47,12211.0,215.1,215.8,215.09,215.47,12211.0
2022-10-28 12:30:00,215.59,215.72,214.95,214.95,6198.0,215.59,215.72,214.95,214.95,6198.0
2022-10-28 12:40:00,215.09,215.09,214.4,214.62,4539.0,215.09,215.09,214.4,214.62,4539.0
2022-10-28 12:50:00,214.76,214.87,214.34,214.42,2107.0,214.76,214.87,214.34,214.42,2107.0
2022-10-28 13:00:00,214.34,214.75,214.34,214.72,4190.0,214.34,214.75,214.34,214.72,4190.0
2022-10-28 13:10:00,214.71,214.79,214.38,214.4,3597.0,214.71,214.79,214.38,214.4,3597.0
2022-10-28 13:20:00,214.36,214.61,214.29,214.61,4725.0,214.36,214.61,214.29,214.61,4725.0
2022-10-28 13:30:00,214.47,215.19,214.46,214.7,8457.0,214.47,215.19,214.46,214.7,8457.0
2022-10-28 13:40:00,214.74,214.74,214.33,214.33,6568.0,214.74,214.74,214.33,214.33,6568.0
2022-10-28 13:50:00,214.32,214.35,213.9,213.9,4071.0,214.32,214.35,213.9,213.9,4071.0
2022-10-28 14:00:00,213.99,214.24,213.7,213.83,5021.0,213.99,214.24,213.7,213.83,5021.0
2022-10-28 14:10:00,213.93,214.69,213.93,214.69,3230.0,213.93,214.69,213.93,214.69,3230.0
2022-10-28 14:20:00,214.66,214.69,214.49,214.62,4810.0,214.66,214.69,214.49,214.62,4810.0
2022-10-28 14:30:00,214.57,215.08,214.57,214.96,3842.0,214.57,215.08,214.57,214.96,3842.0
2022-10-28 14:40:00,214.98,215.48,214.86,215.29,16616.0,214.98,215.48,214.86,215.29,16616.0
2022-10-28 14:50:00,215.28,215.55,215.0,215.55,7530.0,215.28,215.55,215.0,215.55,7530.0
2022-10-28 15:00:00,215.45,215.79,215.16,215.64,12890.0,215.45,215.79,215.16,215.64,12890.0
2022-10-28 15:10:00,215.78,215.93,215.55,215.71,12607.0,215.78,215.93,215.55,215.71,12607.0
2022-10-28 15:20:00,215.72,216.07,215.68,216.05,12379.0,215.72,216.07,215.68,216.05,12379.0
2022-10-28 15:30:00,215.91,216.14,215.39,215.81,17383.0,215.91,216.14,215.39,215.81,17383.0
2022-10-28 15:40:00,215.72,216.8,215.71,216.64,33639.0,215.72,216.8,215.71,216.64,33639.0
2022-10-28 15:50:00,216.64,216.99,216.23,216.3,69035.0,216.64,216.99,216.23,216.3,69035.0
2022-10-31 09:30:00,214.54,216.0,214.54,215.55,28258.0,214.54,216.0,214.54,215.55,28258.0
2022-10-31 09:40:00,215.59,215.59,214.24,214.56,9056.0,215.59,215.59,214.24,214.56,9056.0
2022-10-31 09:50:00,214.34,215.48,214.19,215.32,7320.0,214.34,215.48,214.19,215.32,7320.0
2022-10-31 10:00:00,215.45,215.96,214.55,214.94,5874.0,215.45,215.96,214.55,214.94,5874.0
2022-10-31 10:10:00,214.65,215.79,214.46,215.52,11109.0,214.65,215.79,214.46,215.52,11109.0
2022-10-31 10:20:00,215.42,215.61,214.37,214.84,4429.0,215.42,215.61,214.37,214.84,4429.0
2022-10-31 10:30:00,214.51,214.8,214.0,214.8,9651.0,214.51,214.8,214.0,214.8,9651.0
2022-10-31 10:40:00,214.86,215.53,214.63,215.35,10029.0,214.86,215.53,214.63,215.35,10029.0
2022-10-31 10:50:00,215.43,215.69,214.83,215.43,4742.0,215.43,215.69,214.83,215.43,4742.0
2022-10-31 11:00:00,215.22,215.44,214.72,215.35,7746.0,215.22,215.44,214.72,215.35,7746.0
2022-10-31 11:10:00,215.47,215.59,215.04,215.43,5546.0,215.47,215.59,215.04,215.43,5546.0
2022-10-31 11:20:00,215.49,216.05,215.25,215.65,7116.0,215.49,216.05,215.25,215.65,7116.0
2022-10-31 11:30:00,215.62,215.86,215.53,215.56,6260.0,215.62,215.86,215.53,215.56,6260.0
2022-10-31 11:40:00,215.43,215.88,215.31,215.66,12693.0,215.43,215.88,215.31,215.66,12693.0
2022-10-31 11:50:00,215.68,216.02,214.75,215.0,11540.0,215.68,216.02,214.75,215.0,11540.0
2022-10-31 12:00:00,215.1,215.12,214.64,214.72,3500.0,215.1,215.12,214.64,214.72,3500.0
2022-10-31 12:10:00,214.83,216.29,214.71,216.27,8357.0,214.83,216.29,214.71,216.27,8357.0
2022-10-31 12:20:00,216.13,216.13,215.0,215.0,4960.0,216.13,216.13,215.0,215.0,4960.0
2022-10-31 12:30:00,215.08,215.13,214.46,214.71,7799.0,215.08,215.13,214.46,214.71,7799.0
2022-10-31 12:40:00,214.73,214.73,214.03,214.48,3718.0,214.73,214.73,214.03,214.48,3718.0
2022-10-31 12:50:00,214.42,214.63,214.13,214.15,6783.0,214.42,214.63,214.13,214.15,6783.0
2022-10-31 13:00:00,214.18,214.46,214.04,214.46,5091.0,214.18,214.46,214.04,214.46,5091.0
2022-10-31 13:10:00,214.46,214.82,214.21,214.82,8268.0,214.46,214.82,214.21,214.82,8268.0
2022-10-31 13:20:00,214.65,215.52,214.65,215.52,8582.0,214.65,215.52,214.65,215.52,8582.0
2022-10-31 13:30:00,215.64,215.74,215.5,215.68,2684.0,215.64,215.74,215.5,215.68,2684.0
2022-10-31 13:40:00,215.58,215.58,214.83,214.84,10422.0,215.58,215.58,214.83,214.84,10422.0
2022-10-31 13:50:00,214.77,215.32,214.52,215.21,5557.0,214.77,215.32,214.52,215.21,5557.0
2022-10-31 14:00:00,215.3,215.65,215.13,215.14,3733.0,215.3,215.65,215.13,215.14,3733.0
2022-10-31 14:10:00,215.05,215.33,214.97,215.21,4092.0,215.05,215.33,214.97,215.21,4092.0
2022-10-31 14:20:00,215.28,215.41,215.01,215.36,6918.0,215.28,215.41,215.01,215.36,6918.0
2022-10-31 14:30:00,215.17,215.69,215.15,215.35,10630.0,215.17,215.69,215.15,215.35,10630.0
2022-10-31 14:40:00,215.44,215.59,215.11,215.11,8465.0,215.44,215.59,215.11,215.11,8465.0
2022-10-31 14:50:00,215.11,215.44,214.71,214.85,4820.0,215.11,215.44,214.71,214.85,4820.0
2022-10-31 15:00:00,214.8,214.8,214.11,214.13,5276.0,214.8,214.8,214.11,214.13,5276.0
2022-10-31 15:10:00,214.05,214.37,214.03,214.37,4849.0,214.05,214.37,214.03,214.37,4849.0
2022-10-31 15:20:00,214.24,214.57,214.24,214.48,6800.0,214.24,214.57,214.24,214.48,6800.0
2022-10-31 15:30:00,214.44,215.12,214.44,215.02,9954.0,214.44,215.12,214.44,215.02,9954.0
2022-10-31 15:40:00,215.01,215.14,214.71,214.75,14524.0,215.01,215.14,214.71,214.75,14524.0
2022-10-31 15:50:00,214.68,214.68,214.02,214.3,65374.0,214.68,214.68,214.02,214.3,65374.0
2022-11-01 09:30:00,216.71,218.53,216.71,217.41,19622.0,216.71,218.53,216.71,217.41,19622.0
2022-11-01 09:40:00,217.5,217.72,215.43,215.67,12517.0,217.5,217.72,215.43,215.67,12517.0
2022-11-01 09:50:00,215.59,216.06,215.16,215.65,9766.0,215.59,216.06,215.16,215.65,9766.0
2022-11-01 10:00:00,215.79,215.81,213.14,213.14,30443.0,215.79,215.81,213.14,213.14,30443.0
2022-11-01 10:10:00,212.89,214.12,212.88,213.77,7005.0,212.89,214.12,212.88,213.77,7005.0
2022-11-01 10:20:00,213.72,214.82,213.3,214.81,10642.0,213.72,214.82,213.3,214.81,10642.0
2022-11-01 10:30:00,214.98,215.34,214.32,214.33,11267.0,214.98,215.34,214.32,214.33,11267.0
2022-11-01 10:40:00,214.0,214.14,212.77,213.21,12523.0,214.0,214.14,212.77,213.21,12523.0
2022-11-01 10:50:00,213.34,213.97,212.44,212.65,10535.0,213.34,213.97,212.44,212.65,10535.0
2022-11-01 11:00:00,212.86,214.18,212.86,213.98,7198.0,212.86,214.18,212.86,213.98,7198.0
2022-11-01 11:10:00,213.96,214.47,213.58,213.58,7703.0,213.96,214.47,213.58,213.58,7703.0
2022-11-01 11:20:00,213.26,213.68,213.1,213.68,20942.0,213.26,213.68,213.1,213.68,20942.0
2022-11-01 11:30:00,213.6,213.93,212.68,212.81,13448.0,213.6,213.93,212.68,212.81,13448.0
2022-11-01 11:40:00,212.7,213.03,212.25,212.84,9318.0,212.7,213.03,212.25,212.84,9318.0
2022-11-01 11:50:00,212.88,213.8,212.88,213.53,13639.0,212.88,213.8,212.88,213.53,13639.0
2022-11-01 12:00:00,213.44,214.63,213.36,213.92,8290.0,213.44,214.63,213.36,213.92,8290.0
2022-11-01 12:10:00,214.13,214.2,213.28,213.69,6710.0,214.13,214.2,213.28,213.69,6710.0
2022-11-01 12:20:00,213.65,213.96,213.06,213.06,9153.0,213.65,213.96,213.06,213.06,9153.0
2022-11-01 12:30:00,213.11,213.22,212.51,212.91,10665.0,213.11,213.22,212.51,212.91,10665.0
2022-11-01 12:40:00,212.97,213.63,212.76,213.5,8000.0,212.97,213.63,212.76,213.5,8000.0
2022-11-01 12:50:00,213.54,214.01,213.2,213.99,8297.0,213.54,214.01,213.2,213.99,8297.0
2022-11-01 13:00:00,213.86,213.86,213.44,213.58,7690.0,213.86,213.86,213.44,213.58,7690.0
2022-11-01 13:10:00,213.7,213.99,213.54,213.76,9617.0,213.7,213.99,213.54,213.76,9617.0
2022-11-01 13:20:00,213.86,214.0,213.49,213.49,10184.0,213.86,214.0,213.49,213.49,10184.0
2022-11-01 13:30:00,213.59,213.6,212.92,213.03,12543.0,213.59,213.6,212.92,213.03,12543.0
2022-11-01 13:40:00,213.06,213.87,213.06,213.7,12791.0,213.06,213.87,213.06,213.7,12791.0
2022-11-01 13:50:00,213.66,214.03,213.44,213.98,14404.0,213.66,214.03,213.44,213.98,14404.0
2022-11-01 14:00:00,214.06,214.53,213.84,214.43,9826.0,214.06,214.53,213.84,214.43,9826.0
2022-11-01 14:10:00,214.65,214.65,214.46,214.63,7952.0,214.65,214.65,214.46,214.63,7952.0
2022-11-01 14:20:00,214.57,214.92,214.44,214.92,8297.0,214.57,214.92,214.44,214.92,8297.0
2022-11-01 14:30:00,214.92,215.1,214.52,214.69,7059.0,214.92,215.1,214.52,214.69,7059.0
2022-11-01 14:40:00,214.78,214.98,214.51,214.84,6699.0,214.78,214.98,214.51,214.84,6699.0
2022-11-01 14:50:00,214.84,215.71,214.81,215.5,15776.0,214.84,215.71,214.81,215.5,15776.0
2022-11-01 15:00:00,215.51,215.69,215.3,215.61,9861.0,215.51,215.69,215.3,215.61,9861.0
2022-11-01 15:10:00,215.53,215.57,214.72,214.94,12642.0,215.53,215.57,214.72,214.94,12642.0
2022-11-01 15:20:00,215.01,215.17,214.51,214.53,8714.0,215.01,215.17,214.51,214.53,8714.0
2022-11-01 15:30:00,214.53,214.96,214.4,214.4,17706.0,214.53,214.96,214.4,214.4,17706.0
2022-11-01 15:40:00,214.38,215.3,214.28,215.22,21454.0,214.38,215.3,214.28,215.22,21454.0
2022-11-01 15:50:00,215.16,215.18,213.97,214.04,122383.0,215.16,215.18,213.97,214.04,122383.0
2022-11-02 09:30:00,214.54,214.54,210.44,211.4,23121.0,214.54,214.54,210.44,211.4,23121.0
2022-11-02 09:40:00,211.26,212.59,211.01,212.43,17613.0,211.26,212.59,211.01,212.43,17613.0
2022-11-02 09:50:00,212.0,212.77,211.84,211.99,4774.0,212.0,212.77,211.84,211.99,4774.0
2022-11-02 10:00:00,211.99,212.48,211.54,211.77,9191.0,211.99,212.48,211.54,211.77,9191.0
2022-11-02 10:10:00,211.97,212.63,211.79,212.37,5530.0,211.97,212.63,211.79,212.37,5530.0
2022-11-02 10:20:00,212.29,212.45,211.59,211.84,7292.0,212.29,212.45,211.59,211.84,7292.0
2022-11-02 10:30:00,211.92,212.41,211.78,212.08,6068.0,211.92,212.41,211.78,212.08,6068.0
2022-11-02 10:40:00,212.19,212.52,211.85,211.98,9826.0,212.19,212.52,211.85,211.98,9826.0
2022-11-02 10:50:00,211.97,212.07,211.54,211.54,7785.0,211.97,212.07,211.54,211.54,7785.0
2022-11-02 11:00:00,211.55,211.93,211.1,211.1,8290.0,211.55,211.93,211.1,211.1,8290.0
2022-11-02 11:10:00,211.15,211.15,209.99,210.59,13624.0,211.15,211.15,209.99,210.59,13624.0
2022-11-02 11:20:00,210.56,210.64,210.14,210.21,12885.0,210.56,210.64,210.14,210.21,12885.0
2022-11-02 11:30:00,210.18,210.43,209.8,209.8,4380.0,210.18,210.43,209.8,209.8,4380.0
2022-11-02 11:40:00,209.8,209.88,209.32,209.55,9352.0,209.8,209.88,209.32,209.55,9352.0
2022-11-02 11:50:00,209.34,209.43,209.13,209.32,5887.0,209.34,209.43,209.13,209.32,5887.0
2022-11-02 12:00:00,209.25,209.26,208.23,208.41,10706.0,209.25,209.26,208.23,208.41,10706.0
2022-11-02 12:10:00,208.36,208.57,207.96,208.24,7710.0,208.36,208.57,207.96,208.24,7710.0
2022-11-02 12:20:00,208.37,208.51,207.62,207.72,8981.0,208.37,208.51,207.62,207.72,8981.0
2022-11-02 12:30:00,207.69,207.69,206.85,206.9,9888.0,207.69,207.69,206.85,206.9,9888.0
2022-11-02 12:40:00,206.99,207.66,206.98,207.63,18292.0,206.99,207.66,206.98,207.63,18292.0
2022-11-02 12:50:00,207.73,208.38,207.63,207.86,13863.0,207.73,208.38,207.63,207.86,13863.0
2022-11-02 13:00:00,207.76,207.83,207.26,207.27,7761.0,207.76,207.83,207.26,207.27,7761.0
2022-11-02 13:10:00,207.27,207.58,206.87,207.22,13834.0,207.27,207.58,206.87,207.22,13834.0
2022-11-02 13:20:00,207.27,207.32,206.23,206.39,18090.0,207.27,207.32,206.23,206.39,18090.0
2022-11-02 13:30:00,206.41,206.74,206.23,206.33,26234.0,206.41,206.74,206.23,206.33,26234.0
2022-11-02 13:40:00,206.4,207.4,206.4,206.47,27067.0,206.4,207.4,206.4,206.47,27067.0
2022-11-02 13:50:00,206.52,207.12,206.4,206.94,22130.0,206.52,207.12,206.4,206.94,22130.0
2022-11-02 14:00:00,207.29,210.35,206.2,210.35,45182.0,207.29,210.35,206.2,210.35,45182.0
2022-11-02 14:10:00,210.26,210.41,208.17,208.84,39166.0,210.26,210.41,208.17,208.84,39166.0
2022-11-02 14:20:00,208.78,210.72,208.58,210.25,85783.0,208.78,210.72,208.58,210.25,85783.0
2022-11-02 14:30:00,210.25,210.75,205.62,205.97,209112.0,210.25,210.75,205.62,205.97,209112.0
2022-11-02 14:40:00,206.5,208.25,204.59,206.29,78933.0,206.5,208.25,204.59,206.29,78933.0
2022-11-02 14:50:00,206.28,206.29,202.9,204.86,28477.0,206.28,206.29,202.9,204.86,28477.0
2022-11-02 15:00:00,204.52,206.0,204.35,205.82,16026.0,204.52,206.0,204.35,205.82,16026.0
2022-11-02 15:10:00,205.78,205.79,202.56,202.56,17379.0,205.78,205.79,202.56,202.56,17379.0
2022-11-02 15:20:00,202.69,202.69,200.08,201.07,30599.0,202.69,202.69,200.08,201.07,30599.0
2022-11-02 15:30:00,201.0,201.36,199.97,200.79,45733.0,201.0,201.36,199.97,200.79,45733.0
2022-11-02 15:40:00,200.85,200.99,200.17,200.59,58364.0,200.85,200.99,200.17,200.59,58364.0
2022-11-02 15:50:00,200.52,200.53,199.12,199.26,231772.0,200.52,200.53,199.12,199.26,231772.0
2022-11-03 09:30:00,197.72,197.84,195.81,197.59,31309.0,197.72,197.84,195.81,197.59,31309.0
2022-11-03 09:40:00,197.34,198.43,196.15,196.86,17326.0,197.34,198.43,196.15,196.86,17326.0
2022-11-03 09:50:00,196.84,196.86,195.82,196.13,18370.0,196.84,196.86,195.82,196.13,18370.0
2022-11-03 10:00:00,196.22,196.89,195.01,195.24,29654.0,196.22,196.89,195.01,195.24,29654.0
2022-11-03 10:10:00,195.35,197.44,195.32,196.84,28178.0,195.35,197.44,195.32,196.84,28178.0
2022-11-03 10:20:00,196.85,199.35,196.85,199.24,23094.0,196.85,199.35,196.85,199.24,23094.0
2022-11-03 10:30:00,199.31,199.31,197.97,199.21,42621.0,199.31,199.31,197.97,199.21,42621.0
2022-11-03 10:40:00,199.25,200.63,199.14,200.35,40044.0,199.25,200.63,199.14,200.35,40044.0
2022-11-03 10:50:00,200.34,200.6,199.48,199.62,25631.0,200.34,200.6,199.48,199.62,25631.0
2022-11-03 11:00:00,199.7,200.1,198.07,198.34,13191.0,199.7,200.1,198.07,198.34,13191.0
2022-11-03 11:10:00,198.37,198.42,197.57,197.94,11323.0,198.37,198.42,197.57,197.94,11323.0
2022-11-03 11:20:00,197.96,198.22,197.38,197.38,6143.0,197.96,198.22,197.38,197.38,6143.0
2022-11-03 11:30:00,197.37,197.49,196.45,196.92,13251.0,197.37,197.49,196.45,196.92,13251.0
2022-11-03 11:40:00,196.83,197.24,196.26,196.26,12286.0,196.83,197.24,196.26,196.26,12286.0
2022-11-03 11:50:00,196.24,196.41,195.95,196.01,7689.0,196.24,196.41,195.95,196.01,7689.0
2022-11-03 12:00:00,196.01,196.48,195.51,196.0,31576.0,196.01,196.48,195.51,196.0,31576.0
2022-11-03 12:10:00,195.97,196.99,195.97,196.9,19798.0,195.97,196.99,195.97,196.9,19798.0
2022-11-03 12:20:00,196.91,198.02,196.17,197.83,36147.0,196.91,198.02,196.17,197.83,36147.0
2022-11-03 12:30:00,197.85,198.16,197.2,197.66,19851.0,197.85,198.16,197.2,197.66,19851.0
2022-11-03 12:40:00,197.68,198.89,197.68,198.17,15183.0,197.68,198.89,197.68,198.17,15183.0
2022-11-03 12:50:00,198.21,198.58,197.92,198.03,24459.0,198.21,198.58,197.92,198.03,24459.0
2022-11-03 13:00:00,198.05,198.13,197.34,197.61,21432.0,198.05,198.13,197.34,197.61,21432.0
2022-11-03 13:10:00,197.61,197.67,197.03,197.03,11702.0,197.61,197.67,197.03,197.03,11702.0
2022-11-03 13:20:00,196.85,196.94,196.43,196.52,12970.0,196.85,196.94,196.43,196.52,12970.0
2022-11-03 13:30:00,196.66,196.66,196.12,196.12,7879.0,196.66,196.66,196.12,196.12,7879.0
2022-11-03 13:40:00,196.21,196.61,196.07,196.29,12354.0,196.21,196.61,196.07,196.29,12354.0
2022-11-03 13:50:00,196.21,196.46,195.83,196.02,23505.0,196.21,196.46,195.83,196.02,23505.0
2022-11-03 14:00:00,196.12,196.62,196.01,196.57,12936.0,196.12,196.62,196.01,196.57,12936.0
2022-11-03 14:10:00,196.57,196.62,196.15,196.32,15204.0,196.57,196.62,196.15,196.32,15204.0
2022-11-03 14:20:00,196.32,196.9,196.32,196.84,11466.0,196.32,196.9,196.32,196.84,11466.0
2022-11-03 14:30:00,196.84,197.14,196.26,196.26,27537.0,196.84,197.14,196.26,196.26,27537.0
2022-11-03 14:40:00,196.29,196.33,195.93,196.04,20424.0,196.29,196.33,195.93,196.04,20424.0
2022-11-03 14:50:00,196.08,196.76,195.98,196.63,18616.0,196.08,196.76,195.98,196.63,18616.0
2022-11-03 15:00:00,196.63,196.67,195.72,195.83,23792.0,196.63,196.67,195.72,195.83,23792.0
2022-11-03 15:10:00,195.81,196.25,195.79,195.94,41053.0,195.81,196.25,195.79,195.94,41053.0
2022-11-03 15:20:00,195.98,196.48,195.89,196.41,25992.0,195.98,196.48,195.89,196.41,25992.0
2022-11-03 15:30:00,196.41,196.68,196.17,196.26,38768.0,196.41,196.68,196.17,196.26,38768.0
2022-11-03 15:40:00,196.25,196.26,195.1,195.1,52861.0,196.25,196.26,195.1,195.1,52861.0
2022-11-03 15:50:00,195.09,195.2,194.0,194.16,255017.0,195.09,195.2,194.0,194.16,255017.0
2022-11-04 09:30:00,196.0,196.0,191.98,192.26,48768.0,196.0,196.0,191.98,192.26,48768.0
2022-11-04 09:40:00,192.12,192.98,191.71,191.71,39110.0,192.12,192.98,191.71,191.71,39110.0
2022-11-04 09:50:00,191.72,194.42,191.21,194.33,33850.0,191.72,194.42,191.21,194.33,33850.0
2022-11-04 10:00:00,194.48,194.58,192.58,193.29,24745.0,194.48,194.58,192.58,193.29,24745.0
2022-11-04 10:10:00,193.4,194.79,193.16,194.0,30418.0,193.4,194.79,193.16,194.0,30418.0
2022-11-04 10:20:00,194.04,195.97,193.93,195.43,53425.0,194.04,195.97,193.93,195.43,53425.0
2022-11-04 10:30:00,195.3,195.96,195.03,195.38,23892.0,195.3,195.96,195.03,195.38,23892.0
2022-11-04 10:40:00,195.47,196.37,195.07,195.88,51059.0,195.47,196.37,195.07,195.88,51059.0
2022-11-04 10:50:00,195.81,196.06,194.4,195.22,69912.0,195.81,196.06,194.4,195.22,69912.0
2022-11-04 11:00:00,195.36,195.79,194.66,194.88,25038.0,195.36,195.79,194.66,194.88,25038.0
2022-11-04 11:10:00,194.85,194.89,193.93,194.02,44179.0,194.85,194.89,193.93,194.02,44179.0
2022-11-04 11:20:00,194.03,194.81,193.3,193.45,34138.0,194.03,194.81,193.3,193.45,34138.0
2022-11-04 11:30:00,193.39,193.77,192.93,192.93,17396.0,193.39,193.77,192.93,192.93,17396.0
2022-11-04 11:40:00,192.78,192.87,192.29,192.43,15203.0,192.78,192.87,192.29,192.43,15203.0
2022-11-04 11:50:00,192.48,192.48,190.8,190.96,24947.0,192.48,192.48,190.8,190.96,24947.0
2022-11-04 12:00:00,191.16,191.49,190.54,191.25,13547.0,191.16,191.49,190.54,191.25,13547.0
2022-11-04 12:10:00,191.12,192.08,189.77,191.97,73453.0,191.12,192.08,189.77,191.97,73453.0
2022-11-04 12:20:00,192.0,193.28,191.68,193.28,18259.0,192.0,193.28,191.68,193.28,18259.0
2022-11-04 12:30:00,193.14,193.8,192.66,192.66,39793.0,193.14,193.8,192.66,192.66,39793.0
2022-11-04 12:40:00,192.66,192.98,192.22,192.34,14049.0,192.66,192.98,192.22,192.34,14049.0
2022-11-04 12:50:00,192.25,192.67,191.94,192.4,6290.0,192.25,192.67,191.94,192.4,6290.0
2022-11-04 13:00:00,192.28,192.7,190.74,190.91,13500.0,192.28,192.7,190.74,190.91,13500.0
2022-11-04 13:10:00,190.93,192.23,190.9,191.76,7235.0,190.93,192.23,190.9,191.76,7235.0
2022-11-04 13:20:00,191.67,191.79,190.72,190.76,12084.0,191.67,191.79,190.72,190.76,12084.0
2022-11-04 13:30:00,190.64,191.05,190.36,190.56,22022.0,190.64,191.05,190.36,190.56,22022.0
2022-11-04 13:40:00,190.49,190.62,189.76,190.44,31440.0,190.49,190.62,189.76,190.44,31440.0
2022-11-04 13:50:00,190.38,190.65,190.08,190.09,37236.0,190.38,190.65,190.08,190.09,37236.0
2022-11-04 14:00:00,190.14,190.85,189.85,189.89,58631.0,190.14,190.85,189.85,189.89,58631.0
2022-11-04 14:10:00,189.8,190.66,189.69,190.57,42149.0,189.8,190.66,189.69,190.57,42149.0
2022-11-04 14:20:00,190.67,191.95,190.59,191.67,31605.0,190.67,191.95,190.59,191.67,31605.0
2022-11-04 14:30:00,191.63,191.82,190.99,191.62,52796.0,191.63,191.82,190.99,191.62,52796.0
2022-11-04 14:40:00,191.62,192.42,191.43,191.72,47209.0,191.62,192.42,191.43,191.72,47209.0
2022-11-04 14:50:00,191.89,192.9,191.89,192.14,34982.0,191.89,192.9,191.89,192.14,34982.0
2022-11-04 15:00:00,192.13,192.75,192.02,192.62,81485.0,192.13,192.75,192.02,192.62,81485.0
2022-11-04 15:10:00,192.6,193.08,192.38,192.56,86764.0,192.6,193.08,192.38,192.56,86764.0
2022-11-04 15:20:00,192.56,192.91,191.65,192.47,70712.0,192.56,192.91,191.65,192.47,70712.0
2022-11-04 15:30:00,192.37,192.87,192.06,192.75,56529.0,192.37,192.87,192.06,192.75,56529.0
2022-11-04 15:40:00,192.72,194.0,192.17,193.5,76081.0,192.72,194.0,192.17,193.5,76081.0
2022-11-04 15:50:00,193.5,193.81,193.15,193.68,237204.0,193.5,193.81,193.15,193.68,237204.0
2022-11-07 09:30:00,195.12,195.8,193.63,193.63,21673.0,195.12,195.8,193.63,193.63,21673.0
2022-11-07 09:40:00,193.64,194.71,192.67,192.69,13575.0,193.64,194.71,192.67,192.69,13575.0
2022-11-07 09:50:00,193.14,194.18,192.98,194.18,14204.0,193.14,194.18,192.98,194.18,14204.0
2022-11-07 10:00:00,194.06,195.19,194.05,194.8,22931.0,194.06,195.19,194.05,194.8,22931.0
2022-11-07 10:10:00,194.94,195.32,194.29,194.39,19091.0,194.94,195.32,194.29,194.39,19091.0
2022-11-07 10:20:00,194.38,194.55,194.0,194.24,11863.0,194.38,194.55,194.0,194.24,11863.0
2022-11-07 10:30:00,194.23,194.89,193.51,194.06,11709.0,194.23,194.89,193.51,194.06,11709.0
2022-11-07 10:40:00,194.2,194.56,193.83,194.05,7574.0,194.2,194.56,193.83,194.05,7574.0
2022-11-07 10:50:00,193.93,195.55,193.92,195.55,14067.0,193.93,195.55,193.92,195.55,14067.0
2022-11-07 11:00:00,195.58,196.12,195.12,195.69,34729.0,195.58,196.12,195.12,195.69,34729.0
2022-11-07 11:10:00,195.59,195.9,195.16,195.7,7189.0,195.59,195.9,195.16,195.7,7189.0
2022-11-07 11:20:00,195.62,196.27,195.62,195.89,17942.0,195.62,196.27,195.62,195.89,17942.0
2022-11-07 11:30:00,196.04,196.19,195.7,195.83,9349.0,196.04,196.19,195.7,195.83,9349.0
2022-11-07 11:40:00,195.72,195.72,194.83,195.42,6541.0,195.72,195.72,194.83,195.42,6541.0
2022-11-07 11:50:00,195.42,195.45,194.62,194.69,11871.0,195.42,195.45,194.62,194.69,11871.0
2022-11-07 12:00:00,194.68,195.0,194.17,195.0,7267.0,194.68,195.0,194.17,195.0,7267.0
2022-11-07 12:10:00,195.0,195.18,194.6,194.91,8692.0,195.0,195.18,194.6,194.91,8692.0
2022-11-07 12:20:00,195.01,195.3,194.78,195.27,17902.0,195.01,195.3,194.78,195.27,17902.0
2022-11-07 12:30:00,195.27,195.47,195.02,195.09,15582.0,195.27,195.47,195.02,195.09,15582.0
2022-11-07 12:40:00,195.17,195.5,194.92,195.02,10358.0,195.17,195.5,194.92,195.02,10358.0
2022-11-07 12:50:00,194.96,195.28,194.86,195.21,8467.0,194.96,195.28,194.86,195.21,8467.0
2022-11-07 13:00:00,195.18,195.58,195.16,195.58,20769.0,195.18,195.58,195.16,195.58,20769.0
2022-11-07 13:10:00,195.52,195.89,195.52,195.72,25028.0,195.52,195.89,195.52,195.72,25028.0
2022-11-07 13:20:00,195.72,195.76,195.16,195.44,18228.0,195.72,195.76,195.16,195.44,18228.0
2022-11-07 13:30:00,195.44,195.6,195.12,195.31,9246.0,195.44,195.6,195.12,195.31,9246.0
2022-11-07 13:40:00,195.24,195.28,195.05,195.09,11107.0,195.24,195.28,195.05,195.09,11107.0
2022-11-07 13:50:00,195.1,195.28,194.85,195.08,19891.0,195.1,195.28,194.85,195.08,19891.0
2022-11-07 14:00:00,195.06,195.61,195.06,195.28,24509.0,195.06,195.61,195.06,195.28,24509.0
2022-11-07 14:10:00,195.33,196.32,195.32,196.05,29660.0,195.33,196.32,195.32,196.05,29660.0
2022-11-07 14:20:00,196.13,196.3,195.73,196.04,51226.0,196.13,196.3,195.73,196.04,51226.0
2022-11-07 14:30:00,196.05,196.65,195.88,196.27,77609.0,196.05,196.65,195.88,196.27,77609.0
2022-11-07 14:40:00,196.35,196.85,195.86,196.62,70084.0,196.35,196.85,195.86,196.62,70084.0
2022-11-07 14:50:00,196.57,196.71,195.88,196.0,27362.0,196.57,196.71,195.88,196.0,27362.0
2022-11-07 15:00:00,196.02,196.37,195.85,196.23,46243.0,196.02,196.37,195.85,196.23,46243.0
2022-11-07 15:10:00,196.22,196.55,196.07,196.46,51079.0,196.22,196.55,196.07,196.46,51079.0
2022-11-07 15:20:00,196.45,196.46,195.97,196.3,27973.0,196.45,196.46,195.97,196.3,27973.0
2022-11-07 15:30:00,196.32,196.55,195.12,195.52,86586.0,196.32,196.55,195.12,195.52,86586.0
2022-11-07 15:40:00,195.62,195.7,194.82,195.19,153742.0,195.62,195.7,194.82,195.19,153742.0
2022-11-07 15:50:00,195.08,195.13,193.97,194.92,300016.0,195.08,195.13,193.97,194.92,300016.0
2022-11-08 09:30:00,196.0,196.0,194.0,195.68,27537.0,196.0,196.0,194.0,195.68,27537.0
2022-11-08 09:40:00,195.71,196.16,194.35,195.39,16037.0,195.71,196.16,194.35,195.39,16037.0
2022-11-08 09:50:00,195.58,197.1,195.49,196.4,23301.0,195.58,197.1,195.49,196.4,23301.0
2022-11-08 10:00:00,196.48,197.76,196.45,197.63,11940.0,196.48,197.76,196.45,197.63,11940.0
2022-11-08 10:10:00,197.64,198.95,197.59,198.56,25635.0,197.64,198.95,197.59,198.56,25635.0
2022-11-08 10:20:00,198.63,199.61,198.63,198.78,16691.0,198.63,199.61,198.63,198.78,16691.0
2022-11-08 10:30:00,198.93,200.27,198.93,200.2,17565.0,198.93,200.27,198.93,200.2,17565.0
2022-11-08 10:40:00,200.12,201.03,200.12,201.03,14752.0,200.12,201.03,200.12,201.03,14752.0
2022-11-08 10:50:00,201.03,201.22,200.0,201.2,27128.0,201.03,201.22,200.0,201.2,27128.0
2022-11-08 11:00:00,201.24,201.25,200.45,201.25,23777.0,201.24,201.25,200.45,201.25,23777.0
2022-11-08 11:10:00,201.45,202.26,201.45,202.15,14051.0,201.45,202.26,201.45,202.15,14051.0
2022-11-08 11:20:00,202.05,202.68,201.97,202.53,10984.0,202.05,202.68,201.97,202.53,10984.0
2022-11-08 11:30:00,202.76,203.81,202.41,203.66,13863.0,202.76,203.81,202.41,203.66,13863.0
2022-11-08 11:40:00,203.66,203.88,202.72,202.96,15662.0,203.66,203.88,202.72,202.96,15662.0
2022-11-08 11:50:00,202.96,203.11,202.59,203.11,9900.0,202.96,203.11,202.59,203.11,9900.0
2022-11-08 12:00:00,203.13,203.16,202.74,202.82,10200.0,203.13,203.16,202.74,202.82,10200.0
2022-11-08 12:10:00,202.91,203.2,202.22,202.48,6816.0,202.91,203.2,202.22,202.48,6816.0
2022-11-08 12:20:00,202.57,202.98,202.57,202.91,13827.0,202.57,202.98,202.57,202.91,13827.0
2022-11-08 12:30:00,202.92,202.92,202.45,202.81,5675.0,202.92,202.92,202.45,202.81,5675.0
2022-11-08 12:40:00,202.71,203.12,202.57,203.01,11019.0,202.71,203.12,202.57,203.01,11019.0
2022-11-08 12:50:00,202.96,202.99,202.19,202.42,24862.0,202.96,202.99,202.19,202.42,24862.0
2022-11-08 13:00:00,202.27,203.0,202.19,202.9,16110.0,202.27,203.0,202.19,202.9,16110.0
2022-11-08 13:10:00,202.89,203.18,202.36,202.36,10760.0,202.89,203.18,202.36,202.36,10760.0
2022-11-08 13:20:00,202.34,202.34,200.14,200.39,12374.0,202.34,202.34,200.14,200.39,12374.0
2022-11-08 13:30:00,200.23,201.16,200.06,200.83,21770.0,200.23,201.16,200.06,200.83,21770.0
2022-11-08 13:40:00,200.76,200.99,200.3,200.31,10784.0,200.76,200.99,200.3,200.31,10784.0
2022-11-08 13:50:00,200.31,200.53,198.95,199.18,19400.0,200.31,200.53,198.95,199.18,19400.0
2022-11-08 14:00:00,199.07,199.5,198.6,198.73,7010.0,199.07,199.5,198.6,198.73,7010.0
2022-11-08 14:10:00,198.5,198.89,198.21,198.31,9005.0,198.5,198.89,198.21,198.31,9005.0
2022-11-08 14:20:00,198.23,198.27,196.76,196.81,11898.0,198.23,198.27,196.76,196.81,11898.0
2022-11-08 14:30:00,196.8,197.75,196.5,197.65,11758.0,196.8,197.75,196.5,197.65,11758.0
2022-11-08 14:40:00,197.54,198.54,197.52,198.54,17783.0,197.54,198.54,197.52,198.54,17783.0
2022-11-08 14:50:00,198.38,198.77,198.38,198.38,7617.0,198.38,198.77,198.38,198.38,7617.0
2022-11-08 15:00:00,198.48,199.59,198.34,199.19,11798.0,198.48,199.59,198.34,199.19,11798.0
2022-11-08 15:10:00,199.17,199.58,199.04,199.46,11545.0,199.17,199.58,199.04,199.46,11545.0
2022-11-08 15:20:00,199.53,199.71,199.3,199.66,17164.0,199.53,199.71,199.3,199.66,17164.0
2022-11-08 15:30:00,199.66,200.49,199.65,200.0,35226.0,199.66,200.49,199.65,200.0,35226.0
2022-11-08 15:40:00,199.93,199.96,199.45,199.49,33350.0,199.93,199.96,199.45,199.49,33350.0
2022-11-08 15:50:00,199.54,199.71,198.73,199.04,112527.0,199.54,199.71,198.73,199.04,112527.0
2022-11-09 09:30:00,196.35,196.55,194.71,195.3,32528.0,196.35,196.55,194.71,195.3,32528.0
2022-11-09 09:40:00,194.91,196.81,194.65,196.11,17675.0,194.91,196.81,194.65,196.11,17675.0
2022-11-09 09:50:00,196.12,196.23,194.61,194.97,14317.0,196.12,196.23,194.61,194.97,14317.0
2022-11-09 10:00:00,194.72,196.25,194.29,195.46,25557.0,194.72,196.25,194.29,195.46,25557.0
2022-11-09 10:10:00,195.47,196.0,194.73,195.75,21782.0,195.47,196.0,194.73,195.75,21782.0
2022-11-09 10:20:00,195.87,196.05,194.91,195.2,16084.0,195.87,196.05,194.91,195.2,16084.0
2022-11-09 10:30:00,195.42,195.74,194.04,194.71,16734.0,195.42,195.74,194.04,194.71,16734.0
2022-11-09 10:40:00,194.63,195.16,194.21,194.8,11413.0,194.63,195.16,194.21,194.8,11413.0
2022-11-09 10:50:00,194.94,195.25,194.44,194.86,12008.0,194.94,195.25,194.44,194.86,12008.0
2022-11-09 11:00:00,194.79,195.84,194.79,195.81,7940.0,194.79,195.84,194.79,195.81,7940.0
2022-11-09 11:10:00,195.67,196.21,195.4,195.77,20373.0,195.67,196.21,195.4,195.77,20373.0
2022-11-09 11:20:00,195.57,196.48,195.45,196.33,10053.0,195.57,196.48,195.45,196.33,10053.0
2022-11-09 11:30:00,196.26,196.54,195.88,196.38,4493.0,196.26,196.54,195.88,196.38,4493.0
2022-11-09 11:40:00,196.45,197.92,196.45,197.15,14345.0,196.45,197.92,196.45,197.15,14345.0
2022-11-09 11:50:00,197.32,197.33,196.28,196.34,6737.0,197.32,197.33,196.28,196.34,6737.0
2022-11-09 12:00:00,196.4,196.73,196.28,196.28,8543.0,196.4,196.73,196.28,196.28,8543.0
2022-11-09 12:10:00,196.41,196.42,195.59,195.89,13905.0,196.41,196.42,195.59,195.89,13905.0
2022-11-09 12:20:00,195.68,195.98,195.53,195.88,7253.0,195.68,195.98,195.53,195.88,7253.0
2022-11-09 12:30:00,196.01,196.46,196.0,196.08,8519.0,196.01,196.46,196.0,196.08,8519.0
2022-11-09 12:40:00,196.03,196.37,195.79,196.37,8600.0,196.03,196.37,195.79,196.37,8600.0
2022-11-09 12:50:00,196.29,196.47,195.98,196.33,6540.0,196.29,196.47,195.98,196.33,6540.0
2022-11-09 13:00:00,196.3,196.64,195.86,196.0,6370.0,196.3,196.64,195.86,196.0,6370.0
2022-11-09 13:10:00,196.21,196.49,195.78,196.07,8974.0,196.21,196.49,195.78,196.07,8974.0
2022-11-09 13:20:00,196.16,196.3,195.47,195.71,5565.0,196.16,196.3,195.47,195.71,5565.0
2022-11-09 13:30:00,195.65,195.72,194.62,194.7,14577.0,195.65,195.72,194.62,194.7,14577.0
2022-11-09 13:40:00,194.7,195.2,194.69,195.08,6489.0,194.7,195.2,194.69,195.08,6489.0
2022-11-09 13:50:00,194.97,195.11,194.71,195.08,6209.0,194.97,195.11,194.71,195.08,6209.0
2022-11-09 14:00:00,195.05,195.72,195.05,195.59,9068.0,195.05,195.72,195.05,195.59,9068.0
2022-11-09 14:10:00,195.45,195.68,195.23,195.53,7558.0,195.45,195.68,195.23,195.53,7558.0
2022-11-09 14:20:00,195.53,195.54,195.22,195.36,8388.0,195.53,195.54,195.22,195.36,8388.0
2022-11-09 14:30:00,195.36,195.36,194.41,194.46,10203.0,195.36,195.36,194.41,194.46,10203.0
2022-11-09 14:40:00,194.43,194.82,194.35,194.37,6035.0,194.43,194.82,194.35,194.37,6035.0
2022-11-09 14:50:00,194.4,194.57,194.04,194.57,7580.0,194.4,194.57,194.04,194.57,7580.0
2022-11-09 15:00:00,194.54,195.53,194.46,195.24,8989.0,194.54,195.53,194.46,195.24,8989.0
2022-11-09 15:10:00,195.19,195.3,194.93,195.22,5004.0,195.19,195.3,194.93,195.22,5004.0
2022-11-09 15:20:00,195.19,195.34,194.94,195.19,12087.0,195.19,195.34,194.94,195.19,12087.0
2022-11-09 15:30:00,195.17,195.22,194.72,194.78,33992.0,195.17,195.22,194.72,194.78,33992.0
2022-11-09 15:40:00,194.73,194.99,194.31,194.31,25884.0,194.73,194.99,194.31,194.31,25884.0
2022-11-09 15:50:00,194.43,195.05,194.43,194.62,89133.0,194.43,195.05,194.43,194.62,89133.0
2022-11-10 09:30:00,208.27,213.39,207.94,212.87,70589.0,208.27,213.39,207.94,212.87,70589.0
2022-11-10 09:40:00,212.89,216.27,211.7,216.27,40814.0,212.89,216.27,211.7,216.27,40814.0
2022-11-10 09:50:00,216.56,217.4,215.64,217.22,30344.0,216.56,217.4,215.64,217.22,30344.0
2022-11-10 10:00:00,217.35,218.16,216.84,217.92,26394.0,217.35,218.16,216.84,217.92,26394.0
2022-11-10 10:10:00,218.02,218.02,216.84,217.81,15182.0,218.02,218.02,216.84,217.81,15182.0
2022-11-10 10:20:00,217.65,217.95,216.31,216.91,18051.0,217.65,217.95,216.31,216.91,18051.0
2022-11-10 10:30:00,216.98,217.27,215.93,215.93,21474.0,216.98,217.27,215.93,215.93,21474.0
2022-11-10 10:40:00,215.86,217.26,215.79,217.02,20722.0,215.86,217.26,215.79,217.02,20722.0
2022-11-10 10:50:00,217.74,218.23,217.24,217.66,27609.0,217.74,218.23,217.24,217.66,27609.0
2022-11-10 11:00:00,217.9,217.91,216.36,216.54,15567.0,217.9,217.91,216.36,216.54,15567.0
2022-11-10 11:10:00,216.67,217.56,216.47,217.32,8812.0,216.67,217.56,216.47,217.32,8812.0
2022-11-10 11:20:00,217.32,218.16,217.31,218.16,11696.0,217.32,218.16,217.31,218.16,11696.0
2022-11-10 11:30:00,218.22,219.22,218.14,219.07,14073.0,218.22,219.22,218.14,219.07,14073.0
2022-11-10 11:40:00,219.1,219.72,218.8,219.54,26503.0,219.1,219.72,218.8,219.54,26503.0
2022-11-10 11:50:00,219.47,220.23,219.36,220.22,14313.0,219.47,220.23,219.36,220.22,14313.0
2022-11-10 12:00:00,220.09,220.74,219.77,220.39,12505.0,220.09,220.74,219.77,220.39,12505.0
2022-11-10 12:10:00,220.33,220.72,220.07,220.66,7968.0,220.33,220.72,220.07,220.66,7968.0
2022-11-10 12:20:00,220.61,220.92,220.38,220.49,8961.0,220.61,220.92,220.38,220.49,8961.0
2022-11-10 12:30:00,220.69,220.69,218.92,219.33,22159.0,220.69,220.69,218.92,219.33,22159.0
2022-11-10 12:40:00,219.33,220.21,219.33,219.59,23504.0,219.33,220.21,219.33,219.59,23504.0
2022-11-10 12:50:00,220.04,220.61,219.71,220.13,8792.0,220.04,220.61,219.71,220.13,8792.0
2022-11-10 13:00:00,220.13,221.22,220.1,221.11,20245.0,220.13,221.22,220.1,221.11,20245.0
2022-11-10 13:10:00,221.13,221.61,220.91,221.35,10766.0,221.13,221.61,220.91,221.35,10766.0
2022-11-10 13:20:00,221.27,221.44,220.64,220.96,8307.0,221.27,221.44,220.64,220.96,8307.0
2022-11-10 13:30:00,220.9,221.45,220.57,221.11,12127.0,220.9,221.45,220.57,221.11,12127.0
2022-11-10 13:40:00,221.11,222.16,220.94,221.94,10873.0,221.11,222.16,220.94,221.94,10873.0
2022-11-10 13:50:00,221.98,222.03,221.46,221.94,11961.0,221.98,222.03,221.46,221.94,11961.0
2022-11-10 14:00:00,222.0,222.01,221.59,221.59,13850.0,222.0,222.01,221.59,221.59,13850.0
2022-11-10 14:10:00,221.68,221.7,220.89,220.89,7128.0,221.68,221.7,220.89,220.89,7128.0
2022-11-10 14:20:00,220.78,221.42,220.63,221.26,8871.0,220.78,221.42,220.63,221.26,8871.0
2022-11-10 14:30:00,221.14,221.32,220.67,221.13,9375.0,221.14,221.32,220.67,221.13,9375.0
2022-11-10 14:40:00,221.07,221.4,220.94,221.24,15255.0,221.07,221.4,220.94,221.24,15255.0
2022-11-10 14:50:00,221.19,222.07,221.06,222.07,10210.0,221.19,222.07,221.06,222.07,10210.0
2022-11-10 15:00:00,222.08,222.4,221.54,222.4,12442.0,222.08,222.4,221.54,222.4,12442.0
2022-11-10 15:10:00,222.4,222.79,222.28,222.78,19789.0,222.4,222.79,222.28,222.78,19789.0
2022-11-10 15:20:00,222.79,222.93,222.07,222.42,17438.0,222.79,222.93,222.07,222.42,17438.0
2022-11-10 15:30:00,222.37,222.6,221.94,222.18,15158.0,222.37,222.6,221.94,222.18,15158.0
2022-11-10 15:40:00,222.21,222.88,222.05,222.87,26875.0,222.21,222.88,222.05,222.87,26875.0
2022-11-10 15:50:00,222.9,223.37,222.77,222.9,139550.0,222.9,223.37,222.77,222.9,139550.0
2022-11-11 09:30:00,222.16,224.12,221.4,223.78,58907.0,222.16,224.12,221.4,223.78,58907.0
2022-11-11 09:40:00,223.89,227.83,223.89,227.83,31919.0,223.89,227.83,223.89,227.83,31919.0
2022-11-11 09:50:00,227.67,227.82,225.24,225.97,22876.0,227.67,227.82,225.24,225.97,22876.0
2022-11-11 10:00:00,225.47,227.02,224.75,226.19,19210.0,225.47,227.02,224.75,226.19,19210.0
2022-11-11 10:10:00,226.26,227.73,226.24,227.71,9034.0,226.26,227.73,226.24,227.71,9034.0
2022-11-11 10:20:00,227.93,229.18,227.72,229.18,11820.0,227.93,229.18,227.72,229.18,11820.0
2022-11-11 10:30:00,229.24,229.5,228.06,229.19,12000.0,229.24,229.5,228.06,229.19,12000.0
2022-11-11 10:40:00,229.08,230.69,228.82,230.69,17283.0,229.08,230.69,228.82,230.69,17283.0
2022-11-11 10:50:00,230.68,231.12,230.41,230.75,17826.0,230.68,231.12,230.41,230.75,17826.0
2022-11-11 11:00:00,230.71,230.97,229.34,229.37,15691.0,230.71,230.97,229.34,229.37,15691.0
2022-11-11 11:10:00,228.83,228.92,227.54,228.26,25658.0,228.83,228.92,227.54,228.26,25658.0
2022-11-11 11:20:00,228.32,228.7,226.6,226.74,53722.0,228.32,228.7,226.6,226.74,53722.0
2022-11-11 11:30:00,226.78,227.55,226.26,227.01,14512.0,226.78,227.55,226.26,227.01,14512.0
2022-11-11 11:40:00,226.92,227.76,226.68,227.76,15355.0,226.92,227.76,226.68,227.76,15355.0
2022-11-11 11:50:00,227.68,228.28,227.68,228.25,13923.0,227.68,228.28,227.68,228.25,13923.0
2022-11-11 12:00:00,228.19,228.2,227.22,227.71,11778.0,228.19,228.2,227.22,227.71,11778.0
2022-11-11 12:10:00,227.77,229.31,227.76,229.2,9911.0,227.77,229.31,227.76,229.2,9911.0
2022-11-11 12:20:00,229.12,229.38,228.94,229.05,6327.0,229.12,229.38,228.94,229.05,6327.0
2022-11-11 12:30:00,229.09,229.66,229.02,229.27,6320.0,229.09,229.66,229.02,229.27,6320.0
2022-11-11 12:40:00,229.22,229.58,229.06,229.27,6835.0,229.22,229.58,229.06,229.27,6835.0
2022-11-11 12:50:00,229.34,230.17,229.34,230.0,8327.0,229.34,230.17,229.34,230.0,8327.0
2022-11-11 13:00:00,229.93,230.71,229.93,230.71,6426.0,229.93,230.71,229.93,230.71,6426.0
2022-11-11 13:10:00,230.84,231.1,230.65,231.06,6583.0,230.84,231.1,230.65,231.06,6583.0
2022-11-11 13:20:00,231.03,231.5,230.92,231.43,11382.0,231.03,231.5,230.92,231.43,11382.0
2022-11-11 13:30:00,231.46,231.55,230.75,230.76,18379.0,231.46,231.55,230.75,230.76,18379.0
2022-11-11 13:40:00,230.76,230.86,230.2,230.5,13935.0,230.76,230.86,230.2,230.5,13935.0
2022-11-11 13:50:00,230.52,231.43,230.52,231.11,9256.0,230.52,231.43,230.52,231.11,9256.0
2022-11-11 14:00:00,231.17,231.64,230.77,231.35,23736.0,231.17,231.64,230.77,231.35,23736.0
2022-11-11 14:10:00,231.34,231.4,230.71,230.94,9846.0,231.34,231.4,230.71,230.94,9846.0
2022-11-11 14:20:00,230.96,231.59,230.96,231.59,11869.0,230.96,231.59,230.96,231.59,11869.0
2022-11-11 14:30:00,231.56,231.94,231.42,231.91,7821.0,231.56,231.94,231.42,231.91,7821.0
2022-11-11 14:40:00,231.93,232.18,231.91,232.13,9169.0,231.93,232.18,231.91,232.13,9169.0
2022-11-11 14:50:00,232.14,232.44,231.78,232.02,14144.0,232.14,232.44,231.78,232.02,14144.0
2022-11-11 15:00:00,232.05,232.05,230.76,230.8,8395.0,232.05,232.05,230.76,230.8,8395.0
2022-11-11 15:10:00,230.69,230.69,228.98,229.37,64457.0,230.69,230.69,228.98,229.37,64457.0
2022-11-11 15:20:00,229.41,229.82,227.75,228.82,89418.0,229.41,229.82,227.75,228.82,89418.0
2022-11-11 15:30:00,228.82,229.51,228.55,229.04,18673.0,228.82,229.51,228.55,229.04,18673.0
2022-11-11 15:40:00,229.03,229.28,227.77,228.76,102664.0,229.03,229.28,227.77,228.76,102664.0
2022-11-11 15:50:00,228.67,229.15,228.11,228.85,146760.0,228.67,229.15,228.11,228.85,146760.0
2022-11-14 09:30:00,225.63,226.64,221.75,223.46,36386.0,225.63,226.64,221.75,223.46,36386.0
2022-11-14 09:40:00,223.78,223.84,221.93,222.65,18086.0,223.78,223.84,221.93,222.65,18086.0
2022-11-14 09:50:00,223.18,224.37,222.86,224.37,15495.0,223.18,224.37,222.86,224.37,15495.0
2022-11-14 10:00:00,224.25,225.38,224.13,224.96,31327.0,224.25,225.38,224.13,224.96,31327.0
2022-11-14 10:10:00,225.16,225.69,224.54,224.7,40509.0,225.16,225.69,224.54,224.7,40509.0
2022-11-14 10:20:00,224.55,224.73,223.5,223.85,79349.0,224.55,224.73,223.5,223.85,79349.0
2022-11-14 10:30:00,223.85,224.15,222.7,223.58,74400.0,223.85,224.15,222.7,223.58,74400.0
2022-11-14 10:40:00,223.58,224.53,222.65,222.66,15393.0,223.58,224.53,222.65,222.66,15393.0
2022-11-14 10:50:00,222.63,223.82,222.36,223.13,8211.0,222.63,223.82,222.36,223.13,8211.0
2022-11-14 11:00:00,223.24,223.37,222.37,222.74,8738.0,223.24,223.37,222.37,222.74,8738.0
2022-11-14 11:10:00,222.74,222.82,221.15,221.33,11155.0,222.74,222.82,221.15,221.33,11155.0
2022-11-14 11:20:00,221.41,222.08,221.27,221.97,13074.0,221.41,222.08,221.27,221.97,13074.0
2022-11-14 11:30:00,221.82,223.06,221.7,222.45,21537.0,221.82,223.06,221.7,222.45,21537.0
2022-11-14 11:40:00,222.13,223.04,221.76,222.96,16031.0,222.13,223.04,221.76,222.96,16031.0
2022-11-14 11:50:00,222.93,223.07,222.29,222.7,12814.0,222.93,223.07,222.29,222.7,12814.0
2022-11-14 12:00:00,222.71,223.0,222.42,222.74,12930.0,222.71,223.0,222.42,222.74,12930.0
2022-11-14 12:10:00,222.45,222.74,221.73,221.73,12248.0,222.45,222.74,221.73,221.73,12248.0
2022-11-14 12:20:00,221.62,222.05,221.08,221.73,11366.0,221.62,222.05,221.08,221.73,11366.0
2022-11-14 12:30:00,221.89,223.27,221.89,223.27,10736.0,221.89,223.27,221.89,223.27,10736.0
2022-11-14 12:40:00,223.09,223.87,222.85,223.72,3599.0,223.09,223.87,222.85,223.72,3599.0
2022-11-14 12:50:00,223.68,224.17,223.46,224.17,5660.0,223.68,224.17,223.46,224.17,5660.0
2022-11-14 13:00:00,223.95,224.8,223.76,224.48,6697.0,223.95,224.8,223.76,224.48,6697.0
2022-11-14 13:10:00,224.59,224.82,224.5,224.75,9409.0,224.59,224.82,224.5,224.75,9409.0
2022-11-14 13:20:00,224.62,225.44,224.48,225.02,32697.0,224.62,225.44,224.48,225.02,32697.0
2022-11-14 13:30:00,225.13,225.49,224.58,225.15,26875.0,225.13,225.49,224.58,225.15,26875.0
2022-11-14 13:40:00,225.21,225.38,224.86,225.22,12079.0,225.21,225.38,224.86,225.22,12079.0
2022-11-14 13:50:00,225.38,225.56,225.27,225.34,11804.0,225.38,225.56,225.27,225.34,11804.0
2022-11-14 14:00:00,225.3,225.67,224.66,225.01,23886.0,225.3,225.67,224.66,225.01,23886.0
2022-11-14 14:10:00,225.03,225.46,224.86,225.15,11860.0,225.03,225.46,224.86,225.15,11860.0
2022-11-14 14:20:00,225.16,225.63,225.09,225.3,26098.0,225.16,225.63,225.09,225.3,26098.0
2022-11-14 14:30:00,225.34,225.56,225.08,225.1,15154.0,225.34,225.56,225.08,225.1,15154.0
2022-11-14 14:40:00,225.1,225.29,224.47,224.59,13899.0,225.1,225.29,224.47,224.59,13899.0
2022-11-14 14:50:00,224.73,225.35,224.71,225.19,7128.0,224.73,225.35,224.71,225.19,7128.0
2022-11-14 15:00:00,225.22,225.51,225.2,225.3,17565.0,225.22,225.51,225.2,225.3,17565.0
2022-11-14 15:10:00,225.31,225.38,224.63,224.86,13239.0,225.31,225.38,224.63,224.86,13239.0
2022-11-14 15:20:00,225.08,225.36,224.92,225.16,9810.0,225.08,225.36,224.92,225.16,9810.0
2022-11-14 15:30:00,225.08,225.08,223.96,224.26,13509.0,225.08,225.08,223.96,224.26,13509.0
2022-11-14 15:40:00,224.39,224.46,223.66,223.79,15812.0,224.39,224.46,223.66,223.79,15812.0
2022-11-14 15:50:00,223.79,224.05,223.11,223.34,99455.0,223.79,224.05,223.11,223.34,99455.0
2022-11-15 09:30:00,231.2,233.34,230.46,233.23,35482.0,231.2,233.34,230.46,233.23,35482.0
2022-11-15 09:40:00,232.83,233.0,231.45,231.59,18733.0,232.83,233.0,231.45,231.59,18733.0
2022-11-15 09:50:00,231.8,232.57,231.51,232.23,54160.0,231.8,232.57,231.51,232.23,54160.0
2022-11-15 10:00:00,232.26,232.87,231.49,231.93,64673.0,232.26,232.87,231.49,231.93,64673.0
2022-11-15 10:10:00,232.04,232.12,231.35,231.55,52666.0,232.04,232.12,231.35,231.55,52666.0
2022-11-15 10:20:00,231.54,232.54,231.12,232.16,37805.0,231.54,232.54,231.12,232.16,37805.0
2022-11-15 10:30:00,232.1,232.18,231.29,231.51,51835.0,232.1,232.18,231.29,231.51,51835.0
2022-11-15 10:40:00,231.3,232.13,230.85,231.25,15590.0,231.3,232.13,230.85,231.25,15590.0
2022-11-15 10:50:00,230.85,231.48,230.42,231.42,29053.0,230.85,231.48,230.42,231.42,29053.0
2022-11-15 11:00:00,231.36,231.63,230.2,231.36,17095.0,231.36,231.63,230.2,231.36,17095.0
2022-11-15 11:10:00,231.48,231.58,230.73,230.89,36339.0,231.48,231.58,230.73,230.89,36339.0
2022-11-15 11:20:00,231.12,231.26,230.63,230.97,33160.0,231.12,231.26,230.63,230.97,33160.0
2022-11-15 11:30:00,231.1,232.27,231.1,231.63,48965.0,231.1,232.27,231.1,231.63,48965.0
2022-11-15 11:40:00,231.66,231.75,230.95,230.95,13026.0,231.66,231.75,230.95,230.95,13026.0
2022-11-15 11:50:00,231.04,231.12,230.62,231.02,30733.0,231.04,231.12,230.62,231.02,30733.0
2022-11-15 12:00:00,231.08,231.12,230.46,230.99,19759.0,231.08,231.12,230.46,230.99,19759.0
2022-11-15 12:10:00,230.95,231.53,230.94,231.06,32088.0,230.95,231.53,230.94,231.06,32088.0
2022-11-15 12:20:00,231.1,231.17,230.68,230.76,23016.0,231.1,231.17,230.68,230.76,23016.0
2022-11-15 12:30:00,230.68,231.36,230.52,231.22,17196.0,230.68,231.36,230.52,231.22,17196.0
2022-11-15 12:40:00,231.31,231.97,231.31,231.97,8300.0,231.31,231.97,231.31,231.97,8300.0
2022-11-15 12:50:00,231.86,232.29,231.78,232.11,8342.0,231.86,232.29,231.78,232.11,8342.0
2022-11-15 13:00:00,232.24,232.73,232.09,232.15,8177.0,232.24,232.73,232.09,232.15,8177.0
2022-11-15 13:10:00,232.13,232.64,231.72,231.82,11612.0,232.13,232.64,231.72,231.82,11612.0
2022-11-15 13:20:00,231.74,231.83,230.1,230.54,25149.0,231.74,231.83,230.1,230.54,25149.0
2022-11-15 13:30:00,230.43,231.08,230.01,230.39,31192.0,230.43,231.08,230.01,230.39,31192.0
2022-11-15 13:40:00,230.46,232.0,229.89,231.17,23967.0,230.46,232.0,229.89,231.17,23967.0
2022-11-15 13:50:00,231.2,232.8,231.2,232.56,7410.0,231.2,232.8,231.2,232.56,7410.0
2022-11-15 14:00:00,232.3,232.75,231.44,231.96,23919.0,232.3,232.75,231.44,231.96,23919.0
2022-11-15 14:10:00,231.97,233.33,231.95,232.53,55504.0,231.97,233.33,231.95,232.53,55504.0
2022-11-15 14:20:00,232.6,233.09,232.51,232.79,10202.0,232.6,233.09,232.51,232.79,10202.0
2022-11-15 14:30:00,232.63,232.82,232.0,232.48,13314.0,232.63,232.82,232.0,232.48,13314.0
2022-11-15 14:40:00,232.6,232.94,231.82,231.92,60820.0,232.6,232.94,231.82,231.92,60820.0
2022-11-15 14:50:00,231.92,232.88,231.44,232.79,14105.0,231.92,232.88,231.44,232.79,14105.0
2022-11-15 15:00:00,232.83,233.47,232.77,233.09,17899.0,232.83,233.47,232.77,233.09,17899.0
2022-11-15 15:10:00,233.2,233.48,232.83,233.41,15480.0,233.2,233.48,232.83,233.41,15480.0
2022-11-15 15:20:00,233.44,233.69,232.8,232.87,19360.0,233.44,233.69,232.8,232.87,19360.0
2022-11-15 15:30:00,232.8,232.82,232.24,232.31,39228.0,232.8,232.82,232.24,232.31,39228.0
2022-11-15 15:40:00,232.33,232.91,232.2,232.33,44717.0,232.33,232.91,232.2,232.33,44717.0
2022-11-15 15:50:00,232.32,232.38,231.92,232.35,98551.0,232.32,232.38,231.92,232.35,98551.0
2022-11-16 09:30:00,230.49,231.23,226.0,227.21,87233.0,230.49,231.23,226.0,227.21,87233.0
2022-11-16 09:40:00,226.62,227.0,223.4,223.92,33448.0,226.62,227.0,223.4,223.92,33448.0
2022-11-16 09:50:00,223.72,226.69,223.71,226.55,36396.0,223.72,226.69,223.71,226.55,36396.0
2022-11-16 10:00:00,226.69,227.62,226.32,227.53,30209.0,226.69,227.62,226.32,227.53,30209.0
2022-11-16 10:10:00,227.64,227.75,225.15,225.58,18236.0,227.64,227.75,225.15,225.58,18236.0
2022-11-16 10:20:00,225.47,225.7,225.03,225.31,8746.0,225.47,225.7,225.03,225.31,8746.0
2022-11-16 10:30:00,225.17,225.69,224.0,224.24,18087.0,225.17,225.69,224.0,224.24,18087.0
2022-11-16 10:40:00,224.24,224.24,222.86,222.89,9549.0,224.24,224.24,222.86,222.89,9549.0
2022-11-16 10:50:00,223.08,223.31,222.44,222.77,19124.0,223.08,223.31,222.44,222.77,19124.0
2022-11-16 11:00:00,223.03,223.79,222.8,223.72,6970.0,223.03,223.79,222.8,223.72,6970.0
2022-11-16 11:10:00,223.79,224.25,223.73,224.18,7403.0,223.79,224.25,223.73,224.18,7403.0
2022-11-16 11:20:00,223.9,224.92,223.9,224.84,7421.0,223.9,224.92,223.9,224.84,7421.0
2022-11-16 11:30:00,224.8,225.16,224.32,224.63,4234.0,224.8,225.16,224.32,224.63,4234.0
2022-11-16 11:40:00,224.63,225.76,224.63,225.56,16075.0,224.63,225.76,224.63,225.56,16075.0
2022-11-16 11:50:00,225.58,225.63,225.08,225.19,11220.0,225.58,225.63,225.08,225.19,11220.0
2022-11-16 12:00:00,225.1,225.36,224.82,225.3,6555.0,225.1,225.36,224.82,225.3,6555.0
2022-11-16 12:10:00,225.14,225.16,224.79,225.06,6739.0,225.14,225.16,224.79,225.06,6739.0
2022-11-16 12:20:00,225.07,225.74,224.83,225.57,9325.0,225.07,225.74,224.83,225.57,9325.0
2022-11-16 12:30:00,225.6,226.26,225.6,226.06,26758.0,225.6,226.26,225.6,226.06,26758.0
2022-11-16 12:40:00,226.02,227.32,226.01,227.0,8779.0,226.02,227.32,226.01,227.0,8779.0
2022-11-16 12:50:00,226.97,227.21,226.47,226.68,9012.0,226.97,227.21,226.47,226.68,9012.0
2022-11-16 13:00:00,226.5,226.5,225.72,225.74,17730.0,226.5,226.5,225.72,225.74,17730.0
2022-11-16 13:10:00,225.84,226.1,225.63,225.72,4655.0,225.84,226.1,225.63,225.72,4655.0
2022-11-16 13:20:00,225.7,226.1,225.61,225.82,10566.0,225.7,226.1,225.61,225.82,10566.0
2022-11-16 13:30:00,225.94,225.98,225.01,225.15,11806.0,225.94,225.98,225.01,225.15,11806.0
2022-11-16 13:40:00,225.02,225.46,224.94,225.16,7472.0,225.02,225.46,224.94,225.16,7472.0
2022-11-16 13:50:00,225.25,225.25,224.0,224.06,43340.0,225.25,225.25,224.0,224.06,43340.0
2022-11-16 14:00:00,224.19,224.33,223.45,223.59,52443.0,224.19,224.33,223.45,223.59,52443.0
2022-11-16 14:10:00,223.57,223.66,223.06,223.24,73511.0,223.57,223.66,223.06,223.24,73511.0
2022-11-16 14:20:00,223.31,223.62,223.03,223.04,31052.0,223.31,223.62,223.03,223.04,31052.0
2022-11-16 14:30:00,222.87,223.1,222.14,222.57,12286.0,222.87,223.1,222.14,222.57,12286.0
2022-11-16 14:40:00,222.65,222.81,222.02,222.12,41937.0,222.65,222.81,222.02,222.12,41937.0
2022-11-16 14:50:00,222.12,222.4,221.87,222.35,54806.0,222.12,222.4,221.87,222.35,54806.0
2022-11-16 15:00:00,222.31,222.42,221.42,221.6,31819.0,222.31,222.42,221.42,221.6,31819.0
2022-11-16 15:10:00,221.56,221.85,220.52,220.94,105478.0,221.56,221.85,220.52,220.94,105478.0
2022-11-16 15:20:00,220.91,221.21,220.17,220.2,111912.0,220.91,221.21,220.17,220.2,111912.0
2022-11-16 15:30:00,220.25,220.75,219.87,220.07,110335.0,220.25,220.75,219.87,220.07,110335.0
2022-11-16 15:40:00,220.04,220.36,219.82,220.1,94383.0,220.04,220.36,219.82,220.1,94383.0
2022-11-16 15:50:00,220.24,221.27,220.08,221.07,233334.0,220.24,221.27,220.08,221.07,233334.0
2022-11-17 09:30:00,215.86,216.63,213.86,215.99,40927.0,215.86,216.63,213.86,215.99,40927.0
2022-11-17 09:40:00,215.97,218.02,215.56,217.63,18520.0,215.97,218.02,215.56,217.63,18520.0
2022-11-17 09:50:00,217.96,217.96,216.68,216.68,10575.0,217.96,217.96,216.68,216.68,10575.0
2022-11-17 10:00:00,216.44,217.18,215.96,216.74,17600.0,216.44,217.18,215.96,216.74,17600.0
2022-11-17 10:10:00,216.68,217.09,215.95,216.98,7756.0,216.68,217.09,215.95,216.98,7756.0
2022-11-17 10:20:00,216.96,217.64,216.56,216.66,13821.0,216.96,217.64,216.56,216.66,13821.0
2022-11-17 10:30:00,217.02,217.62,216.81,217.2,6935.0,217.02,217.62,216.81,217.2,6935.0
2022-11-17 10:40:00,217.2,217.58,216.31,216.44,11677.0,217.2,217.58,216.31,216.44,11677.0
2022-11-17 10:50:00,216.45,217.04,216.43,216.43,5865.0,216.45,217.04,216.43,216.43,5865.0
2022-11-17 11:00:00,216.38,216.67,215.57,215.57,9752.0,216.38,216.67,215.57,215.57,9752.0
2022-11-17 11:10:00,215.62,216.09,215.09,216.09,7252.0,215.62,216.09,215.09,216.09,7252.0
2022-11-17 11:20:00,216.07,216.29,215.46,215.93,20697.0,216.07,216.29,215.46,215.93,20697.0
2022-11-17 11:30:00,216.05,216.13,215.74,215.95,7955.0,216.05,216.13,215.74,215.95,7955.0
2022-11-17 11:40:00,215.92,215.92,214.75,214.85,12640.0,215.92,215.92,214.75,214.85,12640.0
2022-11-17 11:50:00,214.87,215.82,214.34,215.82,11409.0,214.87,215.82,214.34,215.82,11409.0
2022-11-17 12:00:00,215.85,216.51,215.62,216.08,13949.0,215.85,216.51,215.62,216.08,13949.0
2022-11-17 12:10:00,216.22,217.18,215.86,216.12,38814.0,216.22,217.18,215.86,216.12,38814.0
2022-11-17 12:20:00,216.2,216.2,215.2,215.22,8919.0,216.2,216.2,215.2,215.22,8919.0
2022-11-17 12:30:00,215.23,215.53,215.03,215.25,7800.0,215.23,215.53,215.03,215.25,7800.0
2022-11-17 12:40:00,215.28,215.49,214.82,215.06,9391.0,215.28,215.49,214.82,215.06,9391.0
2022-11-17 12:50:00,215.18,216.31,215.18,216.25,7828.0,215.18,216.31,215.18,216.25,7828.0
2022-11-17 13:00:00,216.26,216.61,216.09,216.09,8618.0,216.26,216.61,216.09,216.09,8618.0
2022-11-17 13:10:00,216.06,217.47,215.99,217.47,12390.0,216.06,217.47,215.99,217.47,12390.0
2022-11-17 13:20:00,217.47,217.59,217.13,217.13,12803.0,217.47,217.59,217.13,217.13,12803.0
2022-11-17 13:30:00,217.16,218.08,217.02,218.0,19293.0,217.16,218.08,217.02,218.0,19293.0
2022-11-17 13:40:00,218.03,218.09,216.92,216.99,9332.0,218.03,218.09,216.92,216.99,9332.0
2022-11-17 13:50:00,217.0,217.0,216.21,216.55,15018.0,217.0,217.0,216.21,216.55,15018.0
2022-11-17 14:00:00,216.41,216.88,215.69,215.75,12432.0,216.41,216.88,215.69,215.75,12432.0
2022-11-17 14:10:00,215.55,215.55,214.58,214.58,8935.0,215.55,215.55,214.58,214.58,8935.0
2022-11-17 14:20:00,214.57,214.6,214.05,214.05,24145.0,214.57,214.6,214.05,214.05,24145.0
2022-11-17 14:30:00,214.05,214.57,213.95,214.27,25472.0,214.05,214.57,213.95,214.27,25472.0
2022-11-17 14:40:00,214.2,214.58,214.0,214.52,18106.0,214.2,214.58,214.0,214.52,18106.0
2022-11-17 14:50:00,214.43,214.6,214.01,214.05,21993.0,214.43,214.6,214.01,214.05,21993.0
2022-11-17 15:00:00,214.08,214.45,213.5,213.52,22407.0,214.08,214.45,213.5,213.52,22407.0
2022-11-17 15:10:00,213.55,213.67,212.91,212.91,17335.0,213.55,213.67,212.91,212.91,17335.0
2022-11-17 15:20:00,212.91,213.29,212.73,213.22,21132.0,212.91,213.29,212.73,213.22,21132.0
2022-11-17 15:30:00,213.19,213.35,212.91,213.2,24029.0,213.19,213.35,212.91,213.2,24029.0
2022-11-17 15:40:00,213.26,214.66,213.26,214.63,45483.0,213.26,214.66,213.26,214.63,45483.0
2022-11-17 15:50:00,214.75,214.96,214.23,214.61,121066.0,214.75,214.96,214.23,214.61,121066.0
2022-11-18 09:30:00,219.23,219.23,214.02,214.25,65361.0,219.23,219.23,214.02,214.25,65361.0
2022-11-18 09:40:00,214.15,215.0,213.1,213.55,12613.0,214.15,215.0,213.1,213.55,12613.0
2022-11-18 09:50:00,213.55,214.52,213.08,213.49,10117.0,213.55,214.52,213.08,213.49,10117.0
2022-11-18 10:00:00,213.45,213.45,212.02,212.2,14817.0,213.45,213.45,212.02,212.2,14817.0
2022-11-18 10:10:00,212.29,212.96,212.29,212.38,13424.0,212.29,212.96,212.29,212.38,13424.0
2022-11-18 10:20:00,212.32,212.95,211.8,212.14,12928.0,212.32,212.95,211.8,212.14,12928.0
2022-11-18 10:30:00,212.29,213.16,212.21,212.66,8584.0,212.29,213.16,212.21,212.66,8584.0
2022-11-18 10:40:00,212.7,212.96,211.22,211.34,23249.0,212.7,212.96,211.22,211.34,23249.0
2022-11-18 10:50:00,211.3,211.34,210.11,210.31,30941.0,211.3,211.34,210.11,210.31,30941.0
2022-11-18 11:00:00,210.33,210.45,209.66,210.06,19168.0,210.33,210.45,209.66,210.06,19168.0
2022-11-18 11:10:00,210.09,211.09,209.75,211.03,14416.0,210.09,211.09,209.75,211.03,14416.0
2022-11-18 11:20:00,211.08,211.31,210.91,210.98,24338.0,211.08,211.31,210.91,210.98,24338.0
2022-11-18 11:30:00,211.04,211.39,210.52,210.82,19219.0,211.04,211.39,210.52,210.82,19219.0
2022-11-18 11:40:00,210.87,211.17,210.71,210.77,12781.0,210.87,211.17,210.71,210.77,12781.0
2022-11-18 11:50:00,210.8,210.84,210.49,210.63,10125.0,210.8,210.84,210.49,210.63,10125.0
2022-11-18 12:00:00,210.67,211.27,210.34,210.57,17347.0,210.67,211.27,210.34,210.57,17347.0
2022-11-18 12:10:00,210.55,210.64,209.7,209.88,12693.0,210.55,210.64,209.7,209.88,12693.0
2022-11-18 12:20:00,209.78,210.66,209.65,210.66,5829.0,209.78,210.66,209.65,210.66,5829.0
2022-11-18 12:30:00,210.6,211.0,210.44,210.86,6184.0,210.6,211.0,210.44,210.86,6184.0
2022-11-18 12:40:00,210.86,210.97,210.55,210.74,9040.0,210.86,210.97,210.55,210.74,9040.0
2022-11-18 12:50:00,210.72,210.81,210.1,210.46,9048.0,210.72,210.81,210.1,210.46,9048.0
2022-11-18 13:00:00,210.44,211.16,210.44,211.16,4594.0,210.44,211.16,210.44,211.16,4594.0
2022-11-18 13:10:00,211.66,211.66,210.8,210.84,10600.0,211.66,211.66,210.8,210.84,10600.0
2022-11-18 13:20:00,211.0,211.64,210.78,211.64,5198.0,211.0,211.64,210.78,211.64,5198.0
2022-11-18 13:30:00,211.47,211.49,210.74,210.74,6173.0,211.47,211.49,210.74,210.74,6173.0
2022-11-18 13:40:00,210.72,210.75,210.16,210.17,7084.0,210.72,210.75,210.16,210.17,7084.0
2022-11-18 13:50:00,210.22,210.42,210.01,210.39,6241.0,210.22,210.42,210.01,210.39,6241.0
2022-11-18 14:00:00,210.55,210.99,210.43,210.99,8143.0,210.55,210.99,210.43,210.99,8143.0
2022-11-18 14:10:00,210.89,211.41,210.79,210.83,14885.0,210.89,211.41,210.79,210.83,14885.0
2022-11-18 14:20:00,210.93,211.01,210.66,210.66,8507.0,210.93,211.01,210.66,210.66,8507.0
2022-11-18 14:30:00,210.63,210.79,210.23,210.5,9840.0,210.63,210.79,210.23,210.5,9840.0
2022-11-18 14:40:00,210.53,210.92,210.42,210.61,9777.0,210.53,210.92,210.42,210.61,9777.0
2022-11-18 14:50:00,210.7,211.19,210.57,211.08,9879.0,210.7,211.19,210.57,211.08,9879.0
2022-11-18 15:00:00,211.14,211.55,211.12,211.41,11124.0,211.14,211.55,211.12,211.41,11124.0
2022-11-18 15:10:00,211.4,211.55,210.96,211.06,14355.0,211.4,211.55,210.96,211.06,14355.0
2022-11-18 15:20:00,210.99,211.48,210.72,211.48,20502.0,210.99,211.48,210.72,211.48,20502.0
2022-11-18 15:30:00,211.53,211.67,211.21,211.66,25678.0,211.53,211.67,211.21,211.66,25678.0
2022-11-18 15:40:00,211.64,211.64,211.07,211.33,37710.0,211.64,211.64,211.07,211.33,37710.0
2022-11-18 15:50:00,211.37,211.58,209.91,210.37,158085.0,211.37,211.58,209.91,210.37,158085.0
2022-11-21 09:30:00,208.4,209.04,207.25,207.62,27358.0,208.4,209.04,207.25,207.62,27358.0
2022-11-21 09:40:00,207.51,208.77,206.95,207.48,32415.0,207.51,208.77,206.95,207.48,32415.0
2022-11-21 09:50:00,207.66,208.46,207.51,207.54,12224.0,207.66,208.46,207.51,207.54,12224.0
2022-11-21 10:00:00,207.72,208.03,205.92,206.19,20485.0,207.72,208.03,205.92,206.19,20485.0
2022-11-21 10:10:00,206.28,207.8,206.26,207.8,15167.0,206.28,207.8,206.26,207.8,15167.0
2022-11-21 10:20:00,207.69,207.99,207.17,207.9,17100.0,207.69,207.99,207.17,207.9,17100.0
2022-11-21 10:30:00,207.87,208.69,207.6,208.39,18243.0,207.87,208.69,207.6,208.39,18243.0
2022-11-21 10:40:00,208.39,208.72,207.91,208.05,17206.0,208.39,208.72,207.91,208.05,17206.0
2022-11-21 10:50:00,208.13,208.98,208.1,208.59,17863.0,208.13,208.98,208.1,208.59,17863.0
2022-11-21 11:00:00,208.63,208.9,208.38,208.69,12060.0,208.63,208.9,208.38,208.69,12060.0
2022-11-21 11:10:00,208.68,208.77,208.16,208.16,44702.0,208.68,208.77,208.16,208.16,44702.0
2022-11-21 11:20:00,208.12,209.03,208.12,208.52,21114.0,208.12,209.03,208.12,208.52,21114.0
2022-11-21 11:30:00,208.66,208.66,207.91,207.91,9396.0,208.66,208.66,207.91,207.91,9396.0
2022-11-21 11:40:00,207.89,208.2,207.41,207.52,14840.0,207.89,208.2,207.41,207.52,14840.0
2022-11-21 11:50:00,207.54,208.3,207.34,207.56,9872.0,207.54,208.3,207.34,207.56,9872.0
2022-11-21 12:00:00,207.6,208.0,207.5,207.65,11972.0,207.6,208.0,207.5,207.65,11972.0
2022-11-21 12:10:00,207.78,207.78,207.05,207.3,10353.0,207.78,207.78,207.05,207.3,10353.0
2022-11-21 12:20:00,207.37,207.37,206.34,206.5,11715.0,207.37,207.37,206.34,206.5,11715.0
2022-11-21 12:30:00,206.48,207.42,206.47,207.31,6093.0,206.48,207.42,206.47,207.31,6093.0
2022-11-21 12:40:00,207.26,207.56,206.91,207.0,9287.0,207.26,207.56,206.91,207.0,9287.0
2022-11-21 12:50:00,207.05,207.05,206.38,206.41,10326.0,207.05,207.05,206.38,206.41,10326.0
2022-11-21 13:00:00,206.53,207.02,206.53,207.01,6335.0,206.53,207.02,206.53,207.01,6335.0
2022-11-21 13:10:00,207.01,207.56,207.0,207.39,6002.0,207.01,207.56,207.0,207.39,6002.0
2022-11-21 13:20:00,207.43,207.56,207.23,207.26,27555.0,207.43,207.56,207.23,207.26,27555.0
2022-11-21 13:30:00,207.29,207.59,207.07,207.55,70989.0,207.29,207.59,207.07,207.55,70989.0
2022-11-21 13:40:00,207.53,207.75,207.11,207.2,97087.0,207.53,207.75,207.11,207.2,97087.0
2022-11-21 13:50:00,207.19,207.38,207.05,207.17,67677.0,207.19,207.38,207.05,207.17,67677.0
2022-11-21 14:00:00,207.17,208.45,207.17,208.2,29234.0,207.17,208.45,207.17,208.2,29234.0
2022-11-21 14:10:00,208.28,209.11,208.25,209.1,21625.0,208.28,209.11,208.25,209.1,21625.0
2022-11-21 14:20:00,209.16,209.16,207.66,207.97,24474.0,209.16,209.16,207.66,207.97,24474.0
2022-11-21 14:30:00,207.97,208.13,207.49,207.65,8667.0,207.97,208.13,207.49,207.65,8667.0
2022-11-21 14:40:00,207.57,207.61,207.14,207.32,7642.0,207.57,207.61,207.14,207.32,7642.0
2022-11-21 14:50:00,207.28,207.29,206.86,206.93,11001.0,207.28,207.29,206.86,206.93,11001.0
2022-11-21 15:00:00,207.03,207.33,206.74,206.76,36104.0,207.03,207.33,206.74,206.76,36104.0
2022-11-21 15:10:00,206.71,207.03,206.54,207.02,13842.0,206.71,207.03,206.54,207.02,13842.0
2022-11-21 15:20:00,207.03,207.07,206.14,206.28,13053.0,207.03,207.07,206.14,206.28,13053.0
2022-11-21 15:30:00,206.22,206.59,206.14,206.2,23023.0,206.22,206.59,206.14,206.2,23023.0
2022-11-21 15:40:00,206.26,206.65,206.06,206.56,29367.0,206.26,206.65,206.06,206.56,29367.0
2022-11-21 15:50:00,206.63,206.79,206.29,206.49,139882.0,206.63,206.79,206.29,206.49,139882.0
2022-11-22 09:30:00,206.5,207.57,204.03,204.03,49519.0,206.5,207.57,204.03,204.03,49519.0
2022-11-22 09:40:00,204.14,204.42,203.05,203.38,36759.0,204.14,204.42,203.05,203.38,36759.0
2022-11-22 09:50:00,203.48,203.88,202.88,203.09,39419.0,203.48,203.88,202.88,203.09,39419.0
2022-11-22 10:00:00,202.95,204.75,202.95,204.34,87092.0,202.95,204.75,202.95,204.34,87092.0
2022-11-22 10:10:00,204.2,206.29,204.16,206.02,29121.0,204.2,206.29,204.16,206.02,29121.0
2022-11-22 10:20:00,206.05,206.38,205.42,206.32,60341.0,206.05,206.38,205.42,206.32,60341.0
2022-11-22 10:30:00,206.39,206.93,205.95,205.95,24736.0,206.39,206.93,205.95,205.95,24736.0
2022-11-22 10:40:00,205.93,207.99,205.85,207.99,33385.0,205.93,207.99,205.85,207.99,33385.0
2022-11-22 10:50:00,208.07,208.14,206.68,207.34,22416.0,208.07,208.14,206.68,207.34,22416.0
2022-11-22 11:00:00,207.34,207.43,207.12,207.32,21430.0,207.34,207.43,207.12,207.32,21430.0
2022-11-22 11:10:00,207.36,207.36,206.57,206.68,15796.0,207.36,207.36,206.57,206.68,15796.0
2022-11-22 11:20:00,206.74,207.15,206.47,206.47,14791.0,206.74,207.15,206.47,206.47,14791.0
2022-11-22 11:30:00,206.39,206.57,205.77,206.26,13875.0,206.39,206.57,205.77,206.26,13875.0
2022-11-22 11:40:00,206.25,206.57,206.08,206.36,18825.0,206.25,206.57,206.08,206.36,18825.0
2022-11-22 11:50:00,206.32,206.66,205.97,206.32,15036.0,206.32,206.66,205.97,206.32,15036.0
2022-11-22 12:00:00,206.33,207.29,206.32,207.29,16796.0,206.33,207.29,206.32,207.29,16796.0
2022-11-22 12:10:00,207.17,207.65,207.14,207.42,22131.0,207.17,207.65,207.14,207.42,22131.0
2022-11-22 12:20:00,207.34,207.88,207.32,207.75,20229.0,207.34,207.88,207.32,207.75,20229.0
2022-11-22 12:30:00,207.72,208.0,207.58,207.68,12134.0,207.72,208.0,207.58,207.68,12134.0
2022-11-22 12:40:00,207.65,207.7,207.15,207.52,19747.0,207.65,207.7,207.15,207.52,19747.0
2022-11-22 12:50:00,207.45,207.71,207.25,207.54,13895.0,207.45,207.71,207.25,207.54,13895.0
2022-11-22 13:00:00,207.58,207.79,207.18,207.79,56140.0,207.58,207.79,207.18,207.79,56140.0
2022-11-22 13:10:00,207.85,208.79,207.68,208.75,28267.0,207.85,208.79,207.68,208.75,28267.0
2022-11-22 13:20:00,208.84,208.85,208.18,208.54,15308.0,208.84,208.85,208.18,208.54,15308.0
2022-11-22 13:30:00,208.57,208.96,208.53,208.72,10374.0,208.57,208.96,208.53,208.72,10374.0
2022-11-22 13:40:00,208.73,209.14,208.49,208.93,22024.0,208.73,209.14,208.49,208.93,22024.0
2022-11-22 13:50:00,208.9,208.98,208.49,208.52,17270.0,208.9,208.98,208.49,208.52,17270.0
2022-11-22 14:00:00,208.5,208.64,207.78,207.87,16507.0,208.5,208.64,207.78,207.87,16507.0
2022-11-22 14:10:00,207.75,207.85,207.39,207.44,22870.0,207.75,207.85,207.39,207.44,22870.0
2022-11-22 14:20:00,207.41,207.84,207.25,207.73,17531.0,207.41,207.84,207.25,207.73,17531.0
2022-11-22 14:30:00,207.73,207.94,206.98,207.68,20582.0,207.73,207.94,206.98,207.68,20582.0
2022-11-22 14:40:00,207.71,208.34,207.53,208.34,17572.0,207.71,208.34,207.53,208.34,17572.0
2022-11-22 14:50:00,208.34,208.86,208.07,208.62,19729.0,208.34,208.86,208.07,208.62,19729.0
2022-11-22 15:00:00,208.63,209.64,208.57,209.19,26006.0,208.63,209.64,208.57,209.19,26006.0
2022-11-22 15:10:00,209.29,209.64,209.26,209.31,21292.0,209.29,209.64,209.26,209.31,21292.0
2022-11-22 15:20:00,209.38,209.51,209.13,209.31,20944.0,209.38,209.51,209.13,209.31,20944.0
2022-11-22 15:30:00,209.38,209.38,208.35,208.45,45765.0,209.38,209.38,208.35,208.45,45765.0
2022-11-22 15:40:00,208.4,209.0,208.16,208.96,64920.0,208.4,209.0,208.16,208.96,64920.0
2022-11-22 15:50:00,209.09,209.42,208.4,208.88,193956.0,209.09,209.42,208.4,208.88,193956.0
2022-11-23 09:30:00,190.75,194.98,188.01,191.3,493966.0,190.75,194.98,188.01,191.3,493966.0
2022-11-23 09:40:00,191.45,194.0,191.0,191.06,300101.0,191.45,194.0,191.0,191.06,300101.0
2022-11-23 09:50:00,191.12,192.53,190.0,191.45,196663.0,191.12,192.53,190.0,191.45,196663.0
2022-11-23 10:00:00,191.45,193.47,190.95,192.49,156715.0,191.45,193.47,190.95,192.49,156715.0
2022-11-23 10:10:00,192.4,194.59,192.25,194.38,227834.0,192.4,194.59,192.25,194.38,227834.0
2022-11-23 10:20:00,194.52,195.25,193.7,193.86,169505.0,194.52,195.25,193.7,193.86,169505.0
2022-11-23 10:30:00,193.87,196.66,193.84,196.24,175443.0,193.87,196.66,193.84,196.24,175443.0
2022-11-23 10:40:00,196.17,196.59,195.0,196.34,193230.0,196.17,196.59,195.0,196.34,193230.0
2022-11-23 10:50:00,196.45,197.91,196.45,197.37,99689.0,196.45,197.91,196.45,197.37,99689.0
2022-11-23 11:00:00,197.41,198.5,197.05,198.49,103300.0,197.41,198.5,197.05,198.49,103300.0
2022-11-23 11:10:00,198.31,199.2,198.11,198.68,114694.0,198.31,199.2,198.11,198.68,114694.0
2022-11-23 11:20:00,198.68,199.33,198.01,198.8,104404.0,198.68,199.33,198.01,198.8,104404.0
2022-11-23 11:30:00,198.67,198.8,197.08,197.88,83243.0,198.67,198.8,197.08,197.88,83243.0
2022-11-23 11:40:00,197.8,198.0,197.28,197.31,37645.0,197.8,198.0,197.28,197.31,37645.0
2022-11-23 11:50:00,197.3,197.68,195.7,196.27,84441.0,197.3,197.68,195.7,196.27,84441.0
2022-11-23 12:00:00,196.31,196.71,196.0,196.61,33086.0,196.31,196.71,196.0,196.61,33086.0
2022-11-23 12:10:00,196.63,197.69,196.45,197.58,44192.0,196.63,197.69,196.45,197.58,44192.0
2022-11-23 12:20:00,197.49,198.41,197.29,197.3,44339.0,197.49,198.41,197.29,197.3,44339.0
2022-11-23 12:30:00,197.32,197.48,196.52,197.22,30415.0,197.32,197.48,196.52,197.22,30415.0
2022-11-23 12:40:00,197.09,197.15,196.59,197.03,23046.0,197.09,197.15,196.59,197.03,23046.0
2022-11-23 12:50:00,197.0,197.07,196.08,196.11,27314.0,197.0,197.07,196.08,196.11,27314.0
2022-11-23 13:00:00,196.12,196.82,196.1,196.67,23358.0,196.12,196.82,196.1,196.67,23358.0
2022-11-23 13:10:00,196.64,197.97,196.63,197.92,26437.0,196.64,197.97,196.63,197.92,26437.0
2022-11-23 13:20:00,197.94,198.3,197.6,197.84,37075.0,197.94,198.3,197.6,197.84,37075.0
2022-11-23 13:30:00,197.83,198.73,197.83,198.3,32213.0,197.83,198.73,197.83,198.3,32213.0
2022-11-23 13:40:00,198.16,198.82,198.07,198.13,26443.0,198.16,198.82,198.07,198.13,26443.0
2022-11-23 13:50:00,198.06,198.31,197.62,198.19,34704.0,198.06,198.31,197.62,198.19,34704.0
2022-11-23 14:00:00,198.3,199.68,197.51,198.53,81740.0,198.3,199.68,197.51,198.53,81740.0
2022-11-23 14:10:00,198.56,198.63,197.25,197.25,79999.0,198.56,198.63,197.25,197.25,79999.0
2022-11-23 14:20:00,197.17,197.7,196.43,197.26,95470.0,197.17,197.7,196.43,197.26,95470.0
2022-11-23 14:30:00,197.34,197.34,195.89,196.02,46360.0,197.34,197.34,195.89,196.02,46360.0
2022-11-23 14:40:00,196.05,196.92,195.81,196.92,52805.0,196.05,196.92,195.81,196.92,52805.0
2022-11-23 14:50:00,196.84,197.27,196.31,196.31,42583.0,196.84,197.27,196.31,196.31,42583.0
2022-11-23 15:00:00,196.28,197.31,195.96,197.05,45915.0,196.28,197.31,195.96,197.05,45915.0
2022-11-23 15:10:00,197.01,197.68,196.83,197.62,41277.0,197.01,197.68,196.83,197.62,41277.0
2022-11-23 15:20:00,197.67,197.96,197.41,197.52,54585.0,197.67,197.96,197.41,197.52,54585.0
2022-11-23 15:30:00,197.54,197.57,195.82,196.08,110208.0,197.54,197.57,195.82,196.08,110208.0
2022-11-23 15:40:00,196.08,196.1,194.92,195.58,158482.0,196.08,196.1,194.92,195.58,158482.0
2022-11-23 15:50:00,195.7,197.28,195.7,197.06,421547.0,195.7,197.28,195.7,197.06,421547.0
2022-11-25 09:30:00,196.79,199.9,196.25,199.48,76813.0,196.79,199.9,196.25,199.48,76813.0
2022-11-25 09:40:00,199.46,199.98,198.57,199.89,27504.0,199.46,199.98,198.57,199.89,27504.0
2022-11-25 09:50:00,199.9,200.43,199.17,200.36,51494.0,199.9,200.43,199.17,200.36,51494.0
2022-11-25 10:00:00,200.43,200.96,199.34,199.39,47853.0,200.43,200.96,199.34,199.39,47853.0
2022-11-25 10:10:00,199.41,200.09,198.93,199.51,28012.0,199.41,200.09,198.93,199.51,28012.0
2022-11-25 10:20:00,199.53,199.53,198.18,198.4,35967.0,199.53,199.53,198.18,198.4,35967.0
2022-11-25 10:30:00,198.41,199.35,198.31,198.73,15583.0,198.41,199.35,198.31,198.73,15583.0
2022-11-25 10:40:00,198.66,199.18,198.47,198.71,17309.0,198.66,199.18,198.47,198.71,17309.0
2022-11-25 10:50:00,198.7,199.3,198.56,199.25,19701.0,198.7,199.3,198.56,199.25,19701.0
2022-11-25 11:00:00,199.39,200.21,199.05,199.05,42938.0,199.39,200.21,199.05,199.05,42938.0
2022-11-25 11:10:00,199.22,199.42,198.83,199.19,12527.0,199.22,199.42,198.83,199.19,12527.0
2022-11-25 11:20:00,199.23,199.89,199.23,199.56,14015.0,199.23,199.89,199.23,199.56,14015.0
2022-11-25 11:30:00,199.53,199.68,199.05,199.66,11664.0,199.53,199.68,199.05,199.66,11664.0
2022-11-25 11:40:00,199.66,200.23,199.65,199.96,26136.0,199.66,200.23,199.65,199.96,26136.0
2022-11-25 11:50:00,200.0,200.4,199.83,200.26,25139.0,200.0,200.4,199.83,200.26,25139.0
2022-11-25 12:00:00,200.27,200.4,199.96,200.17,25071.0,200.27,200.4,199.96,200.17,25071.0
2022-11-25 12:10:00,200.17,200.41,199.83,199.92,22875.0,200.17,200.41,199.83,199.92,22875.0
2022-11-25 12:20:00,199.92,200.26,199.85,200.17,26455.0,199.92,200.26,199.85,200.17,26455.0
2022-11-25 12:30:00,200.15,200.24,199.93,200.12,17807.0,200.15,200.24,199.93,200.12,17807.0
2022-11-25 12:40:00,200.12,200.43,199.94,200.04,31890.0,200.12,200.43,199.94,200.04,31890.0
2022-11-25 12:50:00,200.04,200.8,200.01,200.69,83233.0,200.04,200.8,200.01,200.69,83233.0
2022-11-28 09:30:00,199.84,202.9,199.77,202.86,52820.0,199.84,202.9,199.77,202.86,52820.0
2022-11-28 09:40:00,202.86,202.98,201.66,201.67,55047.0,202.86,202.98,201.66,201.67,55047.0
2022-11-28 09:50:00,201.67,202.22,200.95,201.73,28393.0,201.67,202.22,200.95,201.73,28393.0
2022-11-28 10:00:00,201.59,202.19,201.15,202.19,15729.0,201.59,202.19,201.15,202.19,15729.0
2022-11-28 10:10:00,202.12,202.4,201.91,202.24,18420.0,202.12,202.4,201.91,202.24,18420.0
2022-11-28 10:20:00,202.19,202.2,200.64,201.14,17944.0,202.19,202.2,200.64,201.14,17944.0
2022-11-28 10:30:00,201.06,201.9,200.95,201.59,21976.0,201.06,201.9,200.95,201.59,21976.0
2022-11-28 10:40:00,201.52,201.8,200.77,200.77,17068.0,201.52,201.8,200.77,200.77,17068.0
2022-11-28 10:50:00,200.63,200.8,200.18,200.18,13392.0,200.63,200.8,200.18,200.18,13392.0
2022-11-28 11:00:00,200.16,200.6,199.87,200.04,22268.0,200.16,200.6,199.87,200.04,22268.0
2022-11-28 11:10:00,199.97,200.35,199.78,199.98,17148.0,199.97,200.35,199.78,199.98,17148.0
2022-11-28 11:20:00,199.91,199.94,199.24,199.24,18183.0,199.91,199.94,199.24,199.24,18183.0
2022-11-28 11:30:00,199.29,199.45,199.08,199.28,12723.0,199.29,199.45,199.08,199.28,12723.0
2022-11-28 11:40:00,199.28,199.51,199.02,199.15,11166.0,199.28,199.51,199.02,199.15,11166.0
2022-11-28 11:50:00,199.11,199.55,198.96,198.98,12459.0,199.11,199.55,198.96,198.98,12459.0
2022-11-28 12:00:00,198.98,199.2,197.98,198.26,21884.0,198.98,199.2,197.98,198.26,21884.0
2022-11-28 12:10:00,198.12,198.69,198.09,198.36,12861.0,198.12,198.69,198.09,198.36,12861.0
2022-11-28 12:20:00,198.35,198.57,198.13,198.16,14821.0,198.35,198.57,198.13,198.16,14821.0
2022-11-28 12:30:00,198.18,198.67,198.0,198.67,11881.0,198.18,198.67,198.0,198.67,11881.0
2022-11-28 12:40:00,198.59,198.69,198.32,198.47,10938.0,198.59,198.69,198.32,198.47,10938.0
2022-11-28 12:50:00,198.39,198.39,197.65,197.66,8971.0,198.39,198.39,197.65,197.66,8971.0
2022-11-28 13:00:00,197.61,197.85,197.5,197.55,9468.0,197.61,197.85,197.5,197.55,9468.0
2022-11-28 13:10:00,197.63,197.7,197.4,197.59,6012.0,197.63,197.7,197.4,197.59,6012.0
2022-11-28 13:20:00,197.53,198.23,197.52,198.11,10226.0,197.53,198.23,197.52,198.11,10226.0
2022-11-28 13:30:00,198.06,198.06,197.6,197.92,8192.0,198.06,198.06,197.6,197.92,8192.0
2022-11-28 13:40:00,198.03,198.05,197.63,197.75,4812.0,198.03,198.05,197.63,197.75,4812.0
2022-11-28 13:50:00,197.71,197.77,197.09,197.23,12771.0,197.71,197.77,197.09,197.23,12771.0
2022-11-28 14:00:00,197.18,197.23,196.77,196.86,13614.0,197.18,197.23,196.77,196.86,13614.0
2022-11-28 14:10:00,196.79,196.97,196.5,196.71,22957.0,196.79,196.97,196.5,196.71,22957.0
2022-11-28 14:20:00,196.61,196.65,196.0,196.44,22113.0,196.61,196.65,196.0,196.44,22113.0
2022-11-28 14:30:00,196.41,196.61,196.19,196.32,8078.0,196.41,196.61,196.19,196.32,8078.0
2022-11-28 14:40:00,196.27,196.56,196.27,196.41,5662.0,196.27,196.56,196.27,196.41,5662.0
2022-11-28 14:50:00,196.42,196.53,196.14,196.14,6630.0,196.42,196.53,196.14,196.14,6630.0
2022-11-28 15:00:00,196.18,196.18,195.56,195.66,12585.0,196.18,196.18,195.56,195.66,12585.0
2022-11-28 15:10:00,195.53,195.69,195.34,195.56,17662.0,195.53,195.69,195.34,195.56,17662.0
2022-11-28 15:20:00,195.61,195.77,195.09,195.27,17077.0,195.61,195.77,195.09,195.27,17077.0
2022-11-28 15:30:00,195.27,195.27,194.79,194.86,64370.0,195.27,195.27,194.79,194.86,64370.0
2022-11-28 15:40:00,194.86,195.33,194.79,195.11,41936.0,194.86,195.33,194.79,195.11,41936.0
2022-11-28 15:50:00,195.16,195.58,195.11,195.33,119242.0,195.16,195.58,195.11,195.33,119242.0
2022-11-29 09:30:00,195.4,196.53,195.0,195.3,44603.0,195.4,196.53,195.0,195.3,44603.0
2022-11-29 09:40:00,195.44,195.5,194.75,195.09,17396.0,195.44,195.5,194.75,195.09,17396.0
2022-11-29 09:50:00,194.95,195.24,193.85,194.17,12660.0,194.95,195.24,193.85,194.17,12660.0
2022-11-29 10:00:00,194.27,194.63,194.01,194.01,11949.0,194.27,194.63,194.01,194.01,11949.0
2022-11-29 10:10:00,194.06,194.14,193.14,193.3,14228.0,194.06,194.14,193.14,193.3,14228.0
2022-11-29 10:20:00,193.42,193.77,193.24,193.54,11494.0,193.42,193.77,193.24,193.54,11494.0
2022-11-29 10:30:00,193.59,193.95,193.13,193.15,13668.0,193.59,193.95,193.13,193.15,13668.0
2022-11-29 10:40:00,193.24,193.81,193.01,193.71,14685.0,193.24,193.81,193.01,193.71,14685.0
2022-11-29 10:50:00,193.69,193.71,192.79,193.2,12760.0,193.69,193.71,192.79,193.2,12760.0
2022-11-29 11:00:00,193.23,193.44,191.84,191.84,24017.0,193.23,193.44,191.84,191.84,24017.0
2022-11-29 11:10:00,191.92,192.18,191.31,191.33,25850.0,191.92,192.18,191.31,191.33,25850.0
2022-11-29 11:20:00,191.21,191.34,190.96,191.0,15669.0,191.21,191.34,190.96,191.0,15669.0
2022-11-29 11:30:00,191.0,191.41,191.0,191.41,11473.0,191.0,191.41,191.0,191.41,11473.0
2022-11-29 11:40:00,191.36,191.44,191.14,191.14,9836.0,191.36,191.44,191.14,191.14,9836.0
2022-11-29 11:50:00,191.26,191.86,191.08,191.84,9429.0,191.26,191.86,191.08,191.84,9429.0
2022-11-29 12:00:00,191.85,192.03,191.74,191.98,10833.0,191.85,192.03,191.74,191.98,10833.0
2022-11-29 12:10:00,192.0,192.0,191.47,191.96,8482.0,192.0,192.0,191.47,191.96,8482.0
2022-11-29 12:20:00,191.93,192.27,191.7,192.09,11435.0,191.93,192.27,191.7,192.09,11435.0
2022-11-29 12:30:00,192.2,193.09,192.19,193.09,13000.0,192.2,193.09,192.19,193.09,13000.0
2022-11-29 12:40:00,193.03,193.53,193.01,193.53,5479.0,193.03,193.53,193.01,193.53,5479.0
2022-11-29 12:50:00,193.5,194.23,193.49,193.98,13456.0,193.5,194.23,193.49,193.98,13456.0
2022-11-29 13:00:00,193.98,194.45,193.79,194.44,30957.0,193.98,194.45,193.79,194.44,30957.0
2022-11-29 13:10:00,194.49,194.9,194.01,194.05,40062.0,194.49,194.9,194.01,194.05,40062.0
2022-11-29 13:20:00,194.1,194.38,193.78,193.79,20730.0,194.1,194.38,193.78,193.79,20730.0
2022-11-29 13:30:00,193.78,194.54,193.68,194.48,15576.0,193.78,194.54,193.68,194.48,15576.0
2022-11-29 13:40:00,194.53,195.06,194.42,195.02,15198.0,194.53,195.06,194.42,195.02,15198.0
2022-11-29 13:50:00,195.02,195.08,194.41,195.04,22322.0,195.02,195.08,194.41,195.04,22322.0
2022-11-29 14:00:00,195.07,195.5,195.05,195.22,15793.0,195.07,195.5,195.05,195.22,15793.0
2022-11-29 14:10:00,195.25,195.25,194.77,194.77,9354.0,195.25,195.25,194.77,194.77,9354.0
2022-11-29 14:20:00,194.83,194.86,194.43,194.6,12834.0,194.83,194.86,194.43,194.6,12834.0
2022-11-29 14:30:00,194.65,194.66,194.37,194.58,14410.0,194.65,194.66,194.37,194.58,14410.0
2022-11-29 14:40:00,194.69,194.75,194.4,194.56,11135.0,194.69,194.75,194.4,194.56,11135.0
2022-11-29 14:50:00,194.55,194.77,194.49,194.75,7207.0,194.55,194.77,194.49,194.75,7207.0
2022-11-29 15:00:00,194.75,194.87,194.4,194.87,8633.0,194.75,194.87,194.4,194.87,8633.0
2022-11-29 15:10:00,194.87,195.03,194.72,194.99,9943.0,194.87,195.03,194.72,194.99,9943.0
2022-11-29 15:20:00,194.94,195.1,194.62,194.9,16602.0,194.94,195.1,194.62,194.9,16602.0
2022-11-29 15:30:00,194.9,195.2,194.65,194.92,18529.0,194.9,195.2,194.65,194.92,18529.0
2022-11-29 15:40:00,194.9,195.12,194.56,194.72,15676.0,194.9,195.12,194.56,194.72,15676.0
2022-11-29 15:50:00,194.66,195.3,194.51,195.18,89163.0,194.66,195.3,194.51,195.18,89163.0
2022-11-30 09:30:00,195.32,197.24,194.58,197.24,48082.0,195.32,197.24,194.58,197.24,48082.0
2022-11-30 09:40:00,197.09,197.82,196.51,196.86,25781.0,197.09,197.82,196.51,196.86,25781.0
2022-11-30 09:50:00,196.75,197.33,196.05,197.09,25939.0,196.75,197.33,196.05,197.09,25939.0
2022-11-30 10:00:00,197.12,197.68,196.32,197.44,41330.0,197.12,197.68,196.32,197.44,41330.0
2022-11-30 10:10:00,197.47,197.6,195.96,196.25,45813.0,197.47,197.6,195.96,196.25,45813.0
2022-11-30 10:20:00,196.33,197.43,196.08,197.33,29629.0,196.33,197.43,196.08,197.33,29629.0
2022-11-30 10:30:00,197.38,197.57,196.17,196.31,38303.0,197.38,197.57,196.17,196.31,38303.0
2022-11-30 10:40:00,196.31,196.67,196.05,196.36,5658.0,196.31,196.67,196.05,196.36,5658.0
2022-11-30 10:50:00,196.32,196.57,196.06,196.06,12026.0,196.32,196.57,196.06,196.06,12026.0
2022-11-30 11:00:00,195.98,196.0,195.32,195.73,9041.0,195.98,196.0,195.32,195.73,9041.0
2022-11-30 11:10:00,195.74,195.94,195.16,195.27,8543.0,195.74,195.94,195.16,195.27,8543.0
2022-11-30 11:20:00,195.23,195.38,195.0,195.3,12498.0,195.23,195.38,195.0,195.3,12498.0
2022-11-30 11:30:00,195.3,195.79,195.17,195.77,16725.0,195.3,195.79,195.17,195.77,16725.0
2022-11-30 11:40:00,195.78,195.86,195.48,195.7,8382.0,195.78,195.86,195.48,195.7,8382.0
2022-11-30 11:50:00,195.68,195.98,195.63,195.88,10628.0,195.68,195.98,195.63,195.88,10628.0
2022-11-30 12:00:00,195.85,195.96,195.52,195.62,19127.0,195.85,195.96,195.52,195.62,19127.0
2022-11-30 12:10:00,195.57,195.74,194.57,194.57,10585.0,195.57,195.74,194.57,194.57,10585.0
2022-11-30 12:20:00,194.53,194.69,194.11,194.66,14975.0,194.53,194.69,194.11,194.66,14975.0
2022-11-30 12:30:00,194.69,195.12,194.56,194.56,13275.0,194.69,195.12,194.56,194.56,13275.0
2022-11-30 12:40:00,194.62,195.07,194.51,194.92,21859.0,194.62,195.07,194.51,194.92,21859.0
2022-11-30 12:50:00,194.9,194.98,194.46,194.46,30483.0,194.9,194.98,194.46,194.46,30483.0
2022-11-30 13:00:00,194.48,194.84,194.46,194.69,35214.0,194.48,194.84,194.46,194.69,35214.0
2022-11-30 13:10:00,194.69,194.72,194.47,194.56,36455.0,194.69,194.72,194.47,194.56,36455.0
2022-11-30 13:20:00,194.55,194.63,194.35,194.4,25079.0,194.55,194.63,194.35,194.4,25079.0
2022-11-30 13:30:00,194.28,196.56,193.93,196.21,63193.0,194.28,196.56,193.93,196.21,63193.0
2022-11-30 13:40:00,196.21,196.54,194.81,195.51,104037.0,196.21,196.54,194.81,195.51,104037.0
2022-11-30 13:50:00,195.52,197.84,195.22,197.83,31440.0,195.52,197.84,195.22,197.83,31440.0
2022-11-30 14:00:00,197.62,199.73,197.62,199.26,51414.0,197.62,199.73,197.62,199.26,51414.0
2022-11-30 14:10:00,199.31,201.45,199.18,201.44,48246.0,199.31,201.45,199.18,201.44,48246.0
2022-11-30 14:20:00,201.5,201.78,200.46,200.72,48880.0,201.5,201.78,200.46,200.72,48880.0
2022-11-30 14:30:00,200.57,201.12,199.65,199.78,28386.0,200.57,201.12,199.65,199.78,28386.0
2022-11-30 14:40:00,199.86,200.03,199.14,200.03,17777.0,199.86,200.03,199.14,200.03,17777.0
2022-11-30 14:50:00,200.0,200.16,199.26,200.02,17549.0,200.0,200.16,199.26,200.02,17549.0
2022-11-30 15:00:00,200.03,200.3,199.9,200.23,30270.0,200.03,200.3,199.9,200.23,30270.0
2022-11-30 15:10:00,200.22,200.45,199.95,200.05,36178.0,200.22,200.45,199.95,200.05,36178.0
2022-11-30 15:20:00,200.1,200.69,200.08,200.23,64326.0,200.1,200.69,200.08,200.23,64326.0
2022-11-30 15:30:00,200.23,200.95,200.19,200.36,84580.0,200.23,200.95,200.19,200.36,84580.0
2022-11-30 15:40:00,200.35,200.49,200.03,200.16,69997.0,200.35,200.49,200.03,200.16,69997.0
2022-11-30 15:50:00,200.24,202.81,200.22,201.89,659240.0,200.24,202.81,200.22,201.89,659240.0
2022-12-01 09:30:00,202.37,206.32,202.11,204.03,54443.0,202.37,206.32,202.11,204.03,54443.0
2022-12-01 09:40:00,204.21,206.64,203.9,206.18,56975.0,204.21,206.64,203.9,206.18,56975.0
2022-12-01 09:50:00,206.19,208.7,205.97,207.4,33663.0,206.19,208.7,205.97,207.4,33663.0
2022-12-01 10:00:00,207.47,207.76,206.43,206.7,27301.0,207.47,207.76,206.43,206.7,27301.0
2022-12-01 10:10:00,206.81,206.84,204.1,204.54,27977.0,206.81,206.84,204.1,204.54,27977.0
2022-12-01 10:20:00,204.77,204.88,203.42,203.65,11018.0,204.77,204.88,203.42,203.65,11018.0
2022-12-01 10:30:00,203.42,204.31,202.86,204.25,21088.0,203.42,204.31,202.86,204.25,21088.0
2022-12-01 10:40:00,204.18,205.05,203.9,204.45,38947.0,204.18,205.05,203.9,204.45,38947.0
2022-12-01 10:50:00,204.46,206.01,204.44,206.01,10505.0,204.46,206.01,204.44,206.01,10505.0
2022-12-01 11:00:00,206.0,206.44,205.8,206.36,25661.0,206.0,206.44,205.8,206.36,25661.0
2022-12-01 11:10:00,206.48,206.48,205.13,205.39,18897.0,206.48,206.48,205.13,205.39,18897.0
2022-12-01 11:20:00,205.38,205.62,205.04,205.11,17744.0,205.38,205.62,205.04,205.11,17744.0
2022-12-01 11:30:00,205.25,205.88,205.19,205.41,8711.0,205.25,205.88,205.19,205.41,8711.0
2022-12-01 11:40:00,205.41,206.0,205.36,205.43,11604.0,205.41,206.0,205.36,205.43,11604.0
2022-12-01 11:50:00,205.39,206.16,205.21,206.06,19450.0,205.39,206.16,205.21,206.06,19450.0
2022-12-01 12:00:00,206.08,206.08,204.79,205.25,11983.0,206.08,206.08,204.79,205.25,11983.0
2022-12-01 12:10:00,205.26,205.8,205.02,205.47,14859.0,205.26,205.8,205.02,205.47,14859.0
2022-12-01 12:20:00,205.57,206.2,205.57,206.09,8713.0,205.57,206.2,205.57,206.09,8713.0
2022-12-01 12:30:00,206.09,206.62,206.09,206.21,7972.0,206.09,206.62,206.09,206.21,7972.0
2022-12-01 12:40:00,206.31,206.31,205.62,205.7,8649.0,206.31,206.31,205.62,205.7,8649.0
2022-12-01 12:50:00,205.73,206.08,205.67,205.77,4089.0,205.73,206.08,205.67,205.77,4089.0
2022-12-01 13:00:00,205.86,206.45,205.74,206.43,5101.0,205.86,206.45,205.74,206.43,5101.0
2022-12-01 13:10:00,206.45,206.5,205.47,205.62,10960.0,206.45,206.5,205.47,205.62,10960.0
2022-12-01 13:20:00,205.5,206.13,205.49,205.84,8271.0,205.5,206.13,205.49,205.84,8271.0
2022-12-01 13:30:00,205.82,206.39,205.82,206.24,7927.0,205.82,206.39,205.82,206.24,7927.0
2022-12-01 13:40:00,206.29,206.79,206.18,206.74,8383.0,206.29,206.79,206.18,206.74,8383.0
2022-12-01 13:50:00,206.77,207.08,206.61,207.05,6350.0,206.77,207.08,206.61,207.05,6350.0
2022-12-01 14:00:00,207.06,207.08,206.64,206.91,12469.0,207.06,207.08,206.64,206.91,12469.0
2022-12-01 14:10:00,206.88,207.32,206.88,207.32,8041.0,206.88,207.32,206.88,207.32,8041.0
2022-12-01 14:20:00,207.29,207.35,207.0,207.16,8562.0,207.29,207.35,207.0,207.16,8562.0
2022-12-01 14:30:00,207.15,207.4,206.99,207.22,12156.0,207.15,207.4,206.99,207.22,12156.0
2022-12-01 14:40:00,207.11,207.47,206.96,207.37,10332.0,207.11,207.47,206.96,207.37,10332.0
2022-12-01 14:50:00,207.42,207.76,207.22,207.58,9580.0,207.42,207.76,207.22,207.58,9580.0
2022-12-01 15:00:00,207.7,208.06,207.58,208.03,7906.0,207.7,208.06,207.58,208.03,7906.0
2022-12-01 15:10:00,207.88,207.9,207.11,207.3,10257.0,207.88,207.9,207.11,207.3,10257.0
2022-12-01 15:20:00,207.31,207.41,207.15,207.3,7701.0,207.31,207.41,207.15,207.3,7701.0
2022-12-01 15:30:00,207.36,207.83,207.29,207.59,20015.0,207.36,207.83,207.29,207.59,20015.0
2022-12-01 15:40:00,207.63,207.73,207.11,207.29,38613.0,207.63,207.73,207.11,207.29,38613.0
2022-12-01 15:50:00,207.41,207.64,206.82,206.85,110891.0,207.41,207.64,206.82,206.85,110891.0
2022-12-02 09:30:00,201.19,202.83,200.27,201.38,39227.0,201.19,202.83,200.27,201.38,39227.0
2022-12-02 09:40:00,201.11,202.29,200.33,200.36,15834.0,201.11,202.29,200.33,200.36,15834.0
2022-12-02 09:50:00,200.5,201.71,200.19,201.54,10793.0,200.5,201.71,200.19,201.54,10793.0
2022-12-02 10:00:00,201.29,202.4,200.98,202.02,33165.0,201.29,202.4,200.98,202.02,33165.0
2022-12-02 10:10:00,202.22,203.26,202.13,203.15,12284.0,202.22,203.26,202.13,203.15,12284.0
2022-12-02 10:20:00,203.17,203.93,202.76,202.91,16316.0,203.17,203.93,202.76,202.91,16316.0
2022-12-02 10:30:00,202.89,203.5,202.4,202.92,5392.0,202.89,203.5,202.4,202.92,5392.0
2022-12-02 10:40:00,203.01,203.34,202.71,202.87,16238.0,203.01,203.34,202.71,202.87,16238.0
2022-12-02 10:50:00,203.23,204.06,202.89,203.03,13049.0,203.23,204.06,202.89,203.03,13049.0
2022-12-02 11:00:00,203.0,203.02,202.13,202.49,17862.0,203.0,203.02,202.13,202.49,17862.0
2022-12-02 11:10:00,202.59,202.62,201.95,202.0,9214.0,202.59,202.62,201.95,202.0,9214.0
2022-12-02 11:20:00,202.11,202.52,201.79,202.14,5858.0,202.11,202.52,201.79,202.14,5858.0
2022-12-02 11:30:00,202.2,202.38,202.01,202.11,6534.0,202.2,202.38,202.01,202.11,6534.0
2022-12-02 11:40:00,202.19,202.98,202.19,202.51,3945.0,202.19,202.98,202.19,202.51,3945.0
2022-12-02 11:50:00,202.51,202.66,202.16,202.4,5055.0,202.51,202.66,202.16,202.4,5055.0
2022-12-02 12:00:00,202.28,202.83,202.19,202.83,3245.0,202.28,202.83,202.19,202.83,3245.0
2022-12-02 12:10:00,202.83,203.3,202.83,203.06,4599.0,202.83,203.3,202.83,203.06,4599.0
2022-12-02 12:20:00,202.94,202.94,202.3,202.4,6139.0,202.94,202.94,202.3,202.4,6139.0
2022-12-02 12:30:00,202.46,202.46,201.74,201.74,4618.0,202.46,202.46,201.74,201.74,4618.0
2022-12-02 12:40:00,201.79,202.05,201.59,201.81,5143.0,201.79,202.05,201.59,201.81,5143.0
2022-12-02 12:50:00,201.72,201.73,201.28,201.39,3135.0,201.72,201.73,201.28,201.39,3135.0
2022-12-02 13:00:00,201.24,201.53,201.06,201.16,3598.0,201.24,201.53,201.06,201.16,3598.0
2022-12-02 13:10:00,201.06,201.73,201.01,201.67,19362.0,201.06,201.73,201.01,201.67,19362.0
2022-12-02 13:20:00,201.67,201.79,201.36,201.71,6143.0,201.67,201.79,201.36,201.71,6143.0
2022-12-02 13:30:00,201.67,201.76,201.45,201.57,3482.0,201.67,201.76,201.45,201.57,3482.0
2022-12-02 13:40:00,201.68,201.95,201.67,201.94,3989.0,201.68,201.95,201.67,201.94,3989.0
2022-12-02 13:50:00,201.94,201.94,201.5,201.6,6499.0,201.94,201.94,201.5,201.6,6499.0
2022-12-02 14:00:00,201.63,201.83,201.09,201.2,8941.0,201.63,201.83,201.09,201.2,8941.0
2022-12-02 14:10:00,201.2,201.47,201.01,201.34,6793.0,201.2,201.47,201.01,201.34,6793.0
2022-12-02 14:20:00,201.33,201.34,201.01,201.1,6610.0,201.33,201.34,201.01,201.1,6610.0
2022-12-02 14:30:00,201.07,201.15,200.81,200.98,12051.0,201.07,201.15,200.81,200.98,12051.0
2022-12-02 14:40:00,201.0,201.12,200.73,201.01,9601.0,201.0,201.12,200.73,201.01,9601.0
2022-12-02 14:50:00,201.07,201.61,200.97,201.55,7872.0,201.07,201.61,200.97,201.55,7872.0
2022-12-02 15:00:00,201.74,202.19,201.47,202.09,9141.0,201.74,202.19,201.47,202.09,9141.0
2022-12-02 15:10:00,202.11,202.48,201.94,202.37,9197.0,202.11,202.48,201.94,202.37,9197.0
2022-12-02 15:20:00,202.39,202.39,201.76,202.02,17680.0,202.39,202.39,201.76,202.02,17680.0
2022-12-02 15:30:00,202.07,202.1,201.1,201.43,20426.0,202.07,202.1,201.1,201.43,20426.0
2022-12-02 15:40:00,201.42,201.45,200.96,201.12,15546.0,201.42,201.45,200.96,201.12,15546.0
2022-12-02 15:50:00,201.16,201.38,200.92,201.07,90181.0,201.16,201.38,200.92,201.07,90181.0
2022-12-05 09:30:00,198.78,199.47,197.0,197.7,30588.0,198.78,199.47,197.0,197.7,30588.0
2022-12-05 09:40:00,197.88,198.5,196.65,197.53,23353.0,197.88,198.5,196.65,197.53,23353.0
2022-12-05 09:50:00,197.47,197.48,196.19,196.2,17890.0,197.47,197.48,196.19,196.2,17890.0
2022-12-05 10:00:00,196.19,196.35,195.27,195.65,21854.0,196.19,196.35,195.27,195.65,21854.0
2022-12-05 10:10:00,195.97,196.6,195.69,196.59,9512.0,195.97,196.6,195.69,196.59,9512.0
2022-12-05 10:20:00,196.41,196.92,195.98,195.98,15425.0,196.41,196.92,195.98,195.98,15425.0
2022-12-05 10:30:00,195.97,197.5,195.75,197.5,18580.0,195.97,197.5,195.75,197.5,18580.0
2022-12-05 10:40:00,197.45,198.26,197.44,198.08,17193.0,197.45,198.26,197.44,198.08,17193.0
2022-12-05 10:50:00,197.99,198.07,197.42,197.98,15471.0,197.99,198.07,197.42,197.98,15471.0
2022-12-05 11:00:00,197.97,198.29,197.85,198.14,6605.0,197.97,198.29,197.85,198.14,6605.0
2022-12-05 11:10:00,198.21,198.63,197.82,198.03,10310.0,198.21,198.63,197.82,198.03,10310.0
2022-12-05 11:20:00,197.92,198.11,197.58,197.85,13209.0,197.92,198.11,197.58,197.85,13209.0
2022-12-05 11:30:00,197.8,197.86,196.99,197.34,14781.0,197.8,197.86,196.99,197.34,14781.0
2022-12-05 11:40:00,197.34,197.97,197.34,197.87,13864.0,197.34,197.97,197.34,197.87,13864.0
2022-12-05 11:50:00,197.86,198.16,197.56,197.71,9411.0,197.86,198.16,197.56,197.71,9411.0
2022-12-05 12:00:00,197.77,198.52,197.76,198.02,10108.0,197.77,198.52,197.76,198.02,10108.0
2022-12-05 12:10:00,198.02,198.53,197.71,198.37,27052.0,198.02,198.53,197.71,198.37,27052.0
2022-12-05 12:20:00,198.37,199.26,198.37,199.01,25140.0,198.37,199.26,198.37,199.01,25140.0
2022-12-05 12:30:00,198.96,199.1,198.67,199.02,23021.0,198.96,199.1,198.67,199.02,23021.0
2022-12-05 12:40:00,199.02,199.02,198.44,198.59,27691.0,199.02,199.02,198.44,198.59,27691.0
2022-12-05 12:50:00,198.59,198.59,198.04,198.17,9853.0,198.59,198.59,198.04,198.17,9853.0
2022-12-05 13:00:00,198.2,198.58,197.88,198.51,11057.0,198.2,198.58,197.88,198.51,11057.0
2022-12-05 13:10:00,198.51,199.04,198.37,199.02,12626.0,198.51,199.04,198.37,199.02,12626.0
2022-12-05 13:20:00,199.0,199.0,198.19,198.65,22267.0,199.0,199.0,198.19,198.65,22267.0
2022-12-05 13:30:00,198.58,198.82,198.48,198.79,10772.0,198.58,198.82,198.48,198.79,10772.0
2022-12-05 13:40:00,198.78,198.86,198.22,198.28,15701.0,198.78,198.86,198.22,198.28,15701.0
2022-12-05 13:50:00,198.21,198.21,196.88,196.88,13973.0,198.21,198.21,196.88,196.88,13973.0
2022-12-05 14:00:00,196.96,197.3,196.85,197.21,15079.0,196.96,197.3,196.85,197.21,15079.0
2022-12-05 14:10:00,197.35,197.7,197.3,197.59,16221.0,197.35,197.7,197.3,197.59,16221.0
2022-12-05 14:20:00,197.53,197.57,196.81,196.81,13798.0,197.53,197.57,196.81,196.81,13798.0
2022-12-05 14:30:00,196.57,196.58,196.1,196.58,7893.0,196.57,196.58,196.1,196.58,7893.0
2022-12-05 14:40:00,196.54,196.76,196.29,196.7,15023.0,196.54,196.76,196.29,196.7,15023.0
2022-12-05 14:50:00,196.7,197.05,196.62,196.84,11249.0,196.7,197.05,196.62,196.84,11249.0
2022-12-05 15:00:00,196.84,196.99,196.28,196.66,14955.0,196.84,196.99,196.28,196.66,14955.0
2022-12-05 15:10:00,196.59,196.97,196.5,196.64,12061.0,196.59,196.97,196.5,196.64,12061.0
2022-12-05 15:20:00,196.57,196.92,196.57,196.72,9993.0,196.57,196.92,196.57,196.72,9993.0
2022-12-05 15:30:00,196.77,197.7,196.71,197.34,16764.0,196.77,197.7,196.71,197.34,16764.0
2022-12-05 15:40:00,197.28,197.77,197.1,197.61,20653.0,197.28,197.77,197.1,197.61,20653.0
2022-12-05 15:50:00,197.67,198.71,197.51,198.39,94471.0,197.67,198.71,197.51,198.39,94471.0
2022-12-06 09:30:00,197.33,197.79,196.51,196.73,23078.0,197.33,197.79,196.51,196.73,23078.0
2022-12-06 09:40:00,197.05,197.05,195.4,196.22,7687.0,197.05,197.05,195.4,196.22,7687.0
2022-12-06 09:50:00,196.04,196.09,195.05,195.05,7619.0,196.04,196.09,195.05,195.05,7619.0
2022-12-06 10:00:00,195.0,195.23,193.55,193.72,12426.0,195.0,195.23,193.55,193.72,12426.0
2022-12-06 10:10:00,193.63,194.9,193.63,194.86,11076.0,193.63,194.9,193.63,194.86,11076.0
2022-12-06 10:20:00,194.98,195.54,194.73,194.78,15028.0,194.98,195.54,194.73,194.78,15028.0
2022-12-06 10:30:00,194.76,195.06,194.32,194.32,5061.0,194.76,195.06,194.32,194.32,5061.0
2022-12-06 10:40:00,194.17,194.64,193.81,194.58,7310.0,194.17,194.64,193.81,194.58,7310.0
2022-12-06 10:50:00,194.49,194.75,194.0,194.0,5816.0,194.49,194.75,194.0,194.0,5816.0
2022-12-06 11:00:00,193.97,194.26,193.7,193.91,5875.0,193.97,194.26,193.7,193.91,5875.0
2022-12-06 11:10:00,193.96,194.36,193.63,193.97,8988.0,193.96,194.36,193.63,193.97,8988.0
2022-12-06 11:20:00,193.98,194.48,193.91,194.32,9581.0,193.98,194.48,193.91,194.32,9581.0
2022-12-06 11:30:00,194.21,194.53,193.94,194.09,6756.0,194.21,194.53,193.94,194.09,6756.0
2022-12-06 11:40:00,194.03,194.46,193.85,194.39,12477.0,194.03,194.46,193.85,194.39,12477.0
2022-12-06 11:50:00,194.46,194.46,193.94,193.95,4415.0,194.46,194.46,193.94,193.95,4415.0
2022-12-06 12:00:00,193.89,194.11,193.79,193.89,4933.0,193.89,194.11,193.79,193.89,4933.0
2022-12-06 12:10:00,193.8,193.93,192.84,193.0,6241.0,193.8,193.93,192.84,193.0,6241.0
2022-12-06 12:20:00,192.89,193.55,192.8,193.48,8247.0,192.89,193.55,192.8,193.48,8247.0
2022-12-06 12:30:00,193.57,193.88,193.4,193.66,7127.0,193.57,193.88,193.4,193.66,7127.0
2022-12-06 12:40:00,193.7,194.01,193.57,194.01,7040.0,193.7,194.01,193.57,194.01,7040.0
2022-12-06 12:50:00,194.09,194.13,193.79,193.88,7233.0,194.09,194.13,193.79,193.88,7233.0
2022-12-06 13:00:00,193.88,194.35,193.37,193.37,11645.0,193.88,194.35,193.37,193.37,11645.0
2022-12-06 13:10:00,193.47,193.95,193.47,193.69,4539.0,193.47,193.95,193.47,193.69,4539.0
2022-12-06 13:20:00,193.63,193.63,193.24,193.36,6642.0,193.63,193.63,193.24,193.36,6642.0
2022-12-06 13:30:00,193.13,193.39,192.94,192.94,21504.0,193.13,193.39,192.94,192.94,21504.0
2022-12-06 13:40:00,192.94,193.39,192.88,193.39,7853.0,192.94,193.39,192.88,193.39,7853.0
2022-12-06 13:50:00,193.35,193.64,193.2,193.53,12588.0,193.35,193.64,193.2,193.53,12588.0
2022-12-06 14:00:00,193.52,193.52,192.61,192.78,8793.0,193.52,193.52,192.61,192.78,8793.0
2022-12-06 14:10:00,192.7,192.82,192.41,192.5,9211.0,192.7,192.82,192.41,192.5,9211.0
2022-12-06 14:20:00,192.58,192.58,192.06,192.06,4684.0,192.58,192.58,192.06,192.06,4684.0
2022-12-06 14:30:00,192.07,192.24,191.81,192.16,9118.0,192.07,192.24,191.81,192.16,9118.0
2022-12-06 14:40:00,192.28,192.6,192.18,192.48,12606.0,192.28,192.6,192.18,192.48,12606.0
2022-12-06 14:50:00,192.44,192.92,192.44,192.9,12352.0,192.44,192.92,192.44,192.9,12352.0
2022-12-06 15:00:00,192.81,193.93,192.81,193.66,30995.0,192.81,193.93,192.81,193.66,30995.0
2022-12-06 15:10:00,193.68,194.07,193.65,193.77,24787.0,193.68,194.07,193.65,193.77,24787.0
2022-12-06 15:20:00,193.79,194.22,193.6,194.0,29908.0,193.79,194.22,193.6,194.0,29908.0
2022-12-06 15:30:00,194.0,194.55,193.95,194.55,16475.0,194.0,194.55,193.95,194.55,16475.0
2022-12-06 15:40:00,194.55,195.07,194.48,195.04,32167.0,194.55,195.07,194.48,195.04,32167.0
2022-12-06 15:50:00,195.0,195.35,194.25,194.62,97424.0,195.0,195.35,194.25,194.62,97424.0
2022-12-07 09:30:00,194.61,196.87,194.49,196.08,23332.0,194.61,196.87,194.49,196.08,23332.0
2022-12-07 09:40:00,195.52,195.58,193.4,193.4,9078.0,195.52,195.58,193.4,193.4,9078.0
2022-12-07 09:50:00,193.75,194.23,193.39,193.43,5897.0,193.75,194.23,193.39,193.43,5897.0
2022-12-07 10:00:00,193.39,194.58,192.83,194.04,9910.0,193.39,194.58,192.83,194.04,9910.0
2022-12-07 10:10:00,193.9,194.26,193.04,193.63,8819.0,193.9,194.26,193.04,193.63,8819.0
2022-12-07 10:20:00,193.72,193.94,193.19,193.93,13894.0,193.72,193.94,193.19,193.93,13894.0
2022-12-07 10:30:00,193.82,194.14,193.22,193.22,9394.0,193.82,194.14,193.22,193.22,9394.0
2022-12-07 10:40:00,193.23,194.77,193.03,194.77,21432.0,193.23,194.77,193.03,194.77,21432.0
2022-12-07 10:50:00,194.81,195.8,194.79,195.55,11075.0,194.81,195.8,194.79,195.55,11075.0
2022-12-07 11:00:00,195.61,195.71,194.56,194.61,12273.0,195.61,195.71,194.56,194.61,12273.0
2022-12-07 11:10:00,194.59,194.85,194.11,194.11,8131.0,194.59,194.85,194.11,194.11,8131.0
2022-12-07 11:20:00,193.95,193.95,193.06,193.06,8051.0,193.95,193.95,193.06,193.06,8051.0
2022-12-07 11:30:00,192.91,193.27,192.82,192.84,14145.0,192.91,193.27,192.82,192.84,14145.0
2022-12-07 11:40:00,192.82,193.14,192.65,192.81,29980.0,192.82,193.14,192.65,192.81,29980.0
2022-12-07 11:50:00,192.75,193.21,192.57,192.7,18932.0,192.75,193.21,192.57,192.7,18932.0
2022-12-07 12:00:00,192.69,192.75,191.87,192.29,7648.0,192.69,192.75,191.87,192.29,7648.0
2022-12-07 12:10:00,192.3,192.77,192.1,192.39,10043.0,192.3,192.77,192.1,192.39,10043.0
2022-12-07 12:20:00,192.33,192.49,192.14,192.26,5849.0,192.33,192.49,192.14,192.26,5849.0
2022-12-07 12:30:00,192.41,192.42,191.83,192.27,23208.0,192.41,192.42,191.83,192.27,23208.0
2022-12-07 12:40:00,192.17,192.87,192.13,192.66,17553.0,192.17,192.87,192.13,192.66,17553.0
2022-12-07 12:50:00,192.73,192.8,192.43,192.43,5230.0,192.73,192.8,192.43,192.43,5230.0
2022-12-07 13:00:00,192.44,192.87,192.34,192.79,11324.0,192.44,192.87,192.34,192.79,11324.0
2022-12-07 13:10:00,192.73,193.7,192.64,193.65,15084.0,192.73,193.7,192.64,193.65,15084.0
2022-12-07 13:20:00,193.67,193.79,193.37,193.62,3075.0,193.67,193.79,193.37,193.62,3075.0
2022-12-07 13:30:00,193.64,194.15,193.4,193.74,13727.0,193.64,194.15,193.4,193.74,13727.0
2022-12-07 13:40:00,193.86,193.96,193.47,193.53,11507.0,193.86,193.96,193.47,193.53,11507.0
2022-12-07 13:50:00,193.45,193.56,193.23,193.23,6327.0,193.45,193.56,193.23,193.23,6327.0
2022-12-07 14:00:00,193.26,193.26,192.82,193.17,4382.0,193.26,193.26,192.82,193.17,4382.0
2022-12-07 14:10:00,193.17,193.53,193.17,193.43,7707.0,193.17,193.53,193.17,193.43,7707.0
2022-12-07 14:20:00,193.42,193.6,193.01,193.46,14402.0,193.42,193.6,193.01,193.46,14402.0
2022-12-07 14:30:00,193.34,193.67,193.21,193.53,7794.0,193.34,193.67,193.21,193.53,7794.0
2022-12-07 14:40:00,193.56,193.58,193.33,193.5,7272.0,193.56,193.58,193.33,193.5,7272.0
2022-12-07 14:50:00,193.5,193.6,193.36,193.5,9413.0,193.5,193.6,193.36,193.5,9413.0
2022-12-07 15:00:00,193.52,193.8,193.25,193.25,13476.0,193.52,193.8,193.25,193.25,13476.0
2022-12-07 15:10:00,193.36,193.68,193.26,193.28,10263.0,193.36,193.68,193.26,193.28,10263.0
2022-12-07 15:20:00,193.31,193.44,193.07,193.37,17280.0,193.31,193.44,193.07,193.37,17280.0
2022-12-07 15:30:00,193.43,193.54,193.2,193.27,23578.0,193.43,193.54,193.2,193.27,23578.0
2022-12-07 15:40:00,193.27,193.42,193.04,193.05,35016.0,193.27,193.42,193.04,193.05,35016.0
2022-12-07 15:50:00,193.12,193.61,193.04,193.33,115711.0,193.12,193.61,193.04,193.33,115711.0
2022-12-08 09:30:00,194.28,195.31,192.7,193.53,25205.0,194.28,195.31,192.7,193.53,25205.0
2022-12-08 09:40:00,193.82,195.14,193.65,194.55,13535.0,193.82,195.14,193.65,194.55,13535.0
2022-12-08 09:50:00,194.68,196.96,194.68,196.9,29686.0,194.68,196.96,194.68,196.9,29686.0
2022-12-08 10:00:00,196.94,197.9,196.69,197.4,15823.0,196.94,197.9,196.69,197.4,15823.0
2022-12-08 10:10:00,197.4,197.64,196.68,196.84,28607.0,197.4,197.64,196.68,196.84,28607.0
2022-12-08 10:20:00,196.59,197.69,196.5,197.21,26358.0,196.59,197.69,196.5,197.21,26358.0
2022-12-08 10:30:00,197.32,197.84,196.86,196.86,31213.0,197.32,197.84,196.86,196.86,31213.0
2022-12-08 10:40:00,196.93,197.31,196.54,196.75,18167.0,196.93,197.31,196.54,196.75,18167.0
2022-12-08 10:50:00,196.62,197.28,196.61,197.03,14497.0,196.62,197.28,196.61,197.03,14497.0
2022-12-08 11:00:00,197.03,197.25,196.37,196.38,10776.0,197.03,197.25,196.37,196.38,10776.0
2022-12-08 11:10:00,196.42,197.07,195.86,196.19,12880.0,196.42,197.07,195.86,196.19,12880.0
2022-12-08 11:20:00,196.11,196.91,195.93,196.82,8757.0,196.11,196.91,195.93,196.82,8757.0
2022-12-08 11:30:00,196.82,197.2,196.73,197.18,23504.0,196.82,197.2,196.73,197.18,23504.0
2022-12-08 11:40:00,197.19,197.56,196.83,197.56,32963.0,197.19,197.56,196.83,197.56,32963.0
2022-12-08 11:50:00,197.47,197.56,197.07,197.35,23036.0,197.47,197.56,197.07,197.35,23036.0
2022-12-08 12:00:00,197.36,197.53,196.91,197.08,12433.0,197.36,197.53,196.91,197.08,12433.0
2022-12-08 12:10:00,197.08,197.22,196.81,196.93,12778.0,197.08,197.22,196.81,196.93,12778.0
2022-12-08 12:20:00,196.75,196.79,196.03,196.22,7018.0,196.75,196.79,196.03,196.22,7018.0
2022-12-08 12:30:00,196.09,196.41,195.86,196.23,4925.0,196.09,196.41,195.86,196.23,4925.0
2022-12-08 12:40:00,196.2,196.95,196.19,196.83,8408.0,196.2,196.95,196.19,196.83,8408.0
2022-12-08 12:50:00,196.83,197.13,196.69,196.69,10218.0,196.83,197.13,196.69,196.69,10218.0
2022-12-08 13:00:00,196.74,197.03,196.59,196.8,8261.0,196.74,197.03,196.59,196.8,8261.0
2022-12-08 13:10:00,196.67,197.0,196.57,196.78,9345.0,196.67,197.0,196.57,196.78,9345.0
2022-12-08 13:20:00,196.93,197.12,196.59,197.08,9772.0,196.93,197.12,196.59,197.08,9772.0
2022-12-08 13:30:00,197.08,197.32,197.0,197.27,33443.0,197.08,197.32,197.0,197.27,33443.0
2022-12-08 13:40:00,197.32,197.46,196.97,197.0,39802.0,197.32,197.46,196.97,197.0,39802.0
2022-12-08 13:50:00,197.07,197.23,196.63,196.97,13683.0,197.07,197.23,196.63,196.97,13683.0
2022-12-08 14:00:00,196.97,196.97,195.71,196.04,14648.0,196.97,196.97,195.71,196.04,14648.0
2022-12-08 14:10:00,196.11,196.48,195.97,196.46,9895.0,196.11,196.48,195.97,196.46,9895.0
2022-12-08 14:20:00,196.48,196.56,196.23,196.38,12721.0,196.48,196.56,196.23,196.38,12721.0
2022-12-08 14:30:00,196.47,196.53,195.87,196.24,9621.0,196.47,196.53,195.87,196.24,9621.0
2022-12-08 14:40:00,196.18,196.63,196.16,196.47,10822.0,196.18,196.63,196.16,196.47,10822.0
2022-12-08 14:50:00,196.47,196.9,196.22,196.42,13721.0,196.47,196.9,196.22,196.42,13721.0
2022-12-08 15:00:00,196.42,196.61,195.99,196.56,10003.0,196.42,196.61,195.99,196.56,10003.0
2022-12-08 15:10:00,196.65,196.89,196.33,196.88,7581.0,196.65,196.89,196.33,196.88,7581.0
2022-12-08 15:20:00,196.77,197.12,196.64,197.0,13647.0,196.77,197.12,196.64,197.0,13647.0
2022-12-08 15:30:00,197.02,197.12,196.72,196.72,17352.0,197.02,197.12,196.72,196.72,17352.0
2022-12-08 15:40:00,196.72,196.92,196.52,196.66,13321.0,196.72,196.92,196.52,196.66,13321.0
2022-12-08 15:50:00,196.52,196.78,196.19,196.63,106927.0,196.52,196.78,196.19,196.63,106927.0
2022-12-09 09:30:00,195.56,196.84,194.03,194.9,29919.0,195.56,196.84,194.03,194.9,29919.0
2022-12-09 09:40:00,195.08,195.35,194.21,194.4,6333.0,195.08,195.35,194.21,194.4,6333.0
2022-12-09 09:50:00,194.58,194.83,193.86,194.68,16107.0,194.58,194.83,193.86,194.68,16107.0
2022-12-09 10:00:00,194.98,195.5,193.84,195.04,73317.0,194.98,195.5,193.84,195.04,73317.0
2022-12-09 10:10:00,194.99,195.42,194.66,194.92,25802.0,194.99,195.42,194.66,194.92,25802.0
2022-12-09 10:20:00,194.83,195.19,194.5,195.15,14527.0,194.83,195.19,194.5,195.15,14527.0
2022-12-09 10:30:00,195.14,195.87,195.05,195.78,19672.0,195.14,195.87,195.05,195.78,19672.0
2022-12-09 10:40:00,195.66,195.67,195.1,195.39,12415.0,195.66,195.67,195.1,195.39,12415.0
2022-12-09 10:50:00,195.45,196.77,195.42,196.56,8258.0,195.45,196.77,195.42,196.56,8258.0
2022-12-09 11:00:00,196.58,196.83,196.33,196.34,8086.0,196.58,196.83,196.33,196.34,8086.0
2022-12-09 11:10:00,196.46,196.46,196.0,196.46,14773.0,196.46,196.46,196.0,196.46,14773.0
2022-12-09 11:20:00,196.35,196.64,196.22,196.61,33100.0,196.35,196.64,196.22,196.61,33100.0
2022-12-09 11:30:00,196.59,197.2,196.48,196.49,13163.0,196.59,197.2,196.48,196.49,13163.0
2022-12-09 11:40:00,196.59,197.2,196.37,196.96,5219.0,196.59,197.2,196.37,196.96,5219.0
2022-12-09 11:50:00,197.0,197.27,196.87,197.05,13166.0,197.0,197.27,196.87,197.05,13166.0
2022-12-09 12:00:00,197.0,197.0,196.58,196.71,3574.0,197.0,197.0,196.58,196.71,3574.0
2022-12-09 12:10:00,196.7,196.71,196.2,196.31,5292.0,196.7,196.71,196.2,196.31,5292.0
2022-12-09 12:20:00,196.28,196.29,195.93,196.08,9619.0,196.28,196.29,195.93,196.08,9619.0
2022-12-09 12:30:00,196.08,196.55,196.01,196.35,25751.0,196.08,196.55,196.01,196.35,25751.0
2022-12-09 12:40:00,196.45,196.62,196.22,196.28,2097.0,196.45,196.62,196.22,196.28,2097.0
2022-12-09 12:50:00,196.15,196.17,196.01,196.12,4129.0,196.15,196.17,196.01,196.12,4129.0
2022-12-09 13:00:00,196.22,196.22,195.69,195.69,2950.0,196.22,196.22,195.69,195.69,2950.0
2022-12-09 13:10:00,195.62,195.89,195.51,195.89,1618.0,195.62,195.89,195.51,195.89,1618.0
2022-12-09 13:20:00,195.9,195.98,195.58,195.72,7164.0,195.9,195.98,195.58,195.72,7164.0
2022-12-09 13:30:00,195.75,196.18,195.72,196.18,3124.0,195.75,196.18,195.72,196.18,3124.0
2022-12-09 13:40:00,196.23,196.26,195.94,196.1,4212.0,196.23,196.26,195.94,196.1,4212.0
2022-12-09 13:50:00,196.14,196.41,196.08,196.37,5459.0,196.14,196.41,196.08,196.37,5459.0
2022-12-09 14:00:00,196.34,196.44,195.79,195.95,2812.0,196.34,196.44,195.79,195.95,2812.0
2022-12-09 14:10:00,195.91,196.13,195.8,195.99,11247.0,195.91,196.13,195.8,195.99,11247.0
2022-12-09 14:20:00,195.97,196.08,195.71,195.99,5136.0,195.97,196.08,195.71,195.99,5136.0
2022-12-09 14:30:00,195.88,195.99,195.81,195.89,4284.0,195.88,195.99,195.81,195.89,4284.0
2022-12-09 14:40:00,195.94,195.94,195.61,195.72,8248.0,195.94,195.94,195.61,195.72,8248.0
2022-12-09 14:50:00,195.66,195.85,195.59,195.67,3914.0,195.66,195.85,195.59,195.67,3914.0
2022-12-09 15:00:00,195.71,195.86,195.44,195.51,6451.0,195.71,195.86,195.44,195.51,6451.0
2022-12-09 15:10:00,195.41,195.54,195.3,195.46,14815.0,195.41,195.54,195.3,195.46,14815.0
2022-12-09 15:20:00,195.41,195.8,195.4,195.77,5413.0,195.41,195.8,195.4,195.77,5413.0
2022-12-09 15:30:00,195.63,195.88,195.26,195.36,9805.0,195.63,195.88,195.26,195.36,9805.0
2022-12-09 15:40:00,195.29,195.44,195.05,195.05,18556.0,195.29,195.44,195.05,195.05,18556.0
2022-12-09 15:50:00,195.01,195.03,194.26,194.28,67761.0,195.01,195.03,194.26,194.28,67761.0
2022-12-12 09:30:00,193.13,195.29,193.13,193.93,62181.0,193.13,195.29,193.13,193.93,62181.0
2022-12-12 09:40:00,194.15,195.87,193.89,195.6,18292.0,194.15,195.87,193.89,195.6,18292.0
2022-12-12 09:50:00,195.93,196.58,195.9,196.17,19199.0,195.93,196.58,195.9,196.17,19199.0
2022-12-12 10:00:00,196.37,197.31,195.88,197.31,19919.0,196.37,197.31,195.88,197.31,19919.0
2022-12-12 10:10:00,197.19,197.59,196.76,197.05,9290.0,197.19,197.59,196.76,197.05,9290.0
2022-12-12 10:20:00,197.17,197.84,197.04,197.57,9542.0,197.17,197.84,197.04,197.57,9542.0
2022-12-12 10:30:00,197.55,197.84,197.2,197.68,14234.0,197.55,197.84,197.2,197.68,14234.0
2022-12-12 10:40:00,197.81,198.14,197.33,197.56,17790.0,197.81,198.14,197.33,197.56,17790.0
2022-12-12 10:50:00,197.55,197.78,197.29,197.48,8635.0,197.55,197.78,197.29,197.48,8635.0
2022-12-12 11:00:00,197.53,198.44,197.26,198.41,12102.0,197.53,198.44,197.26,198.41,12102.0
2022-12-12 11:10:00,198.35,198.35,197.73,197.73,12690.0,198.35,198.35,197.73,197.73,12690.0
2022-12-12 11:20:00,197.96,198.11,197.68,197.69,7735.0,197.96,198.11,197.68,197.69,7735.0
2022-12-12 11:30:00,197.59,197.87,197.36,197.75,5728.0,197.59,197.87,197.36,197.75,5728.0
2022-12-12 11:40:00,197.71,198.37,197.65,198.29,17561.0,197.71,198.37,197.65,198.29,17561.0
2022-12-12 11:50:00,198.3,198.37,197.89,198.25,18365.0,198.3,198.37,197.89,198.25,18365.0
2022-12-12 12:00:00,198.24,198.84,198.19,198.58,17277.0,198.24,198.84,198.19,198.58,17277.0
2022-12-12 12:10:00,198.58,198.84,198.49,198.7,11142.0,198.58,198.84,198.49,198.7,11142.0
2022-12-12 12:20:00,198.7,198.86,198.07,198.23,10690.0,198.7,198.86,198.07,198.23,10690.0
2022-12-12 12:30:00,198.17,198.2,197.87,197.91,7135.0,198.17,198.2,197.87,197.91,7135.0
2022-12-12 12:40:00,197.97,198.11,197.85,197.89,6046.0,197.97,198.11,197.85,197.89,6046.0
2022-12-12 12:50:00,197.84,198.17,197.62,198.15,10001.0,197.84,198.17,197.62,198.15,10001.0
2022-12-12 13:00:00,198.17,198.65,197.91,198.25,13069.0,198.17,198.65,197.91,198.25,13069.0
2022-12-12 13:10:00,198.25,198.51,198.11,198.42,11244.0,198.25,198.51,198.11,198.42,11244.0
2022-12-12 13:20:00,198.42,198.6,198.31,198.33,8130.0,198.42,198.6,198.31,198.33,8130.0
2022-12-12 13:30:00,198.47,198.56,198.26,198.38,5986.0,198.47,198.56,198.26,198.38,5986.0
2022-12-12 13:40:00,198.4,198.56,198.12,198.23,6236.0,198.4,198.56,198.12,198.23,6236.0
2022-12-12 13:50:00,198.23,198.24,197.87,198.19,7869.0,198.23,198.24,197.87,198.19,7869.0
2022-12-12 14:00:00,198.19,198.19,197.8,197.96,13061.0,198.19,198.19,197.8,197.96,13061.0
2022-12-12 14:10:00,197.99,198.18,197.87,197.94,7515.0,197.99,198.18,197.87,197.94,7515.0
2022-12-12 14:20:00,197.95,198.38,197.86,198.27,8071.0,197.95,198.38,197.86,198.27,8071.0
2022-12-12 14:30:00,198.26,198.26,197.83,198.08,8712.0,198.26,198.26,197.83,198.08,8712.0
2022-12-12 14:40:00,198.09,198.57,198.08,198.47,7301.0,198.09,198.57,198.08,198.47,7301.0
2022-12-12 14:50:00,198.6,198.83,198.45,198.64,10856.0,198.6,198.83,198.45,198.64,10856.0
2022-12-12 15:00:00,198.64,199.2,198.63,199.13,10568.0,198.64,199.2,198.63,199.13,10568.0
2022-12-12 15:10:00,199.14,199.3,198.86,199.17,12618.0,199.14,199.3,198.86,199.17,12618.0
2022-12-12 15:20:00,199.17,199.84,199.17,199.63,13086.0,199.17,199.84,199.17,199.63,13086.0
2022-12-12 15:30:00,199.63,199.78,199.47,199.69,15357.0,199.63,199.78,199.47,199.69,15357.0
2022-12-12 15:40:00,199.65,199.67,199.09,199.32,31511.0,199.65,199.67,199.09,199.32,31511.0
2022-12-12 15:50:00,199.23,199.98,198.93,199.92,102714.0,199.23,199.98,198.93,199.92,102714.0
2022-12-13 09:30:00,210.89,210.96,207.64,208.52,62304.0,210.89,210.96,207.64,208.52,62304.0
2022-12-13 09:40:00,208.76,211.72,208.76,210.73,37460.0,208.76,211.72,208.76,210.73,37460.0
2022-12-13 09:50:00,210.56,211.83,210.03,210.73,45072.0,210.56,211.83,210.03,210.73,45072.0
2022-12-13 10:00:00,210.53,210.94,209.05,210.24,63375.0,210.53,210.94,209.05,210.24,63375.0
2022-12-13 10:10:00,210.24,210.36,209.26,209.69,46777.0,210.24,210.36,209.26,209.69,46777.0
2022-12-13 10:20:00,209.66,209.8,208.52,208.91,13720.0,209.66,209.8,208.52,208.91,13720.0
2022-12-13 10:30:00,209.03,209.71,206.75,206.76,33417.0,209.03,209.71,206.75,206.76,33417.0
2022-12-13 10:40:00,206.68,208.09,206.67,207.47,17350.0,206.68,208.09,206.67,207.47,17350.0
2022-12-13 10:50:00,207.2,208.25,207.15,207.76,8491.0,207.2,208.25,207.15,207.76,8491.0
2022-12-13 11:00:00,207.84,208.17,206.94,207.49,13487.0,207.84,208.17,206.94,207.49,13487.0
2022-12-13 11:10:00,207.72,208.17,207.4,207.45,12917.0,207.72,208.17,207.4,207.45,12917.0
2022-12-13 11:20:00,207.48,207.48,206.76,207.0,9409.0,207.48,207.48,206.76,207.0,9409.0
2022-12-13 11:30:00,207.01,207.9,207.0,207.47,6331.0,207.01,207.9,207.0,207.47,6331.0
2022-12-13 11:40:00,207.29,207.33,205.12,205.2,3507.0,207.29,207.33,205.12,205.2,3507.0
2022-12-13 11:50:00,205.63,205.66,204.96,205.48,9447.0,205.63,205.66,204.96,205.48,9447.0
2022-12-13 12:00:00,205.34,205.36,204.63,204.63,8173.0,205.34,205.36,204.63,204.63,8173.0
2022-12-13 12:10:00,204.52,204.52,202.43,202.43,13078.0,204.52,204.52,202.43,202.43,13078.0
2022-12-13 12:20:00,202.26,203.17,202.24,202.73,13014.0,202.26,203.17,202.24,202.73,13014.0
2022-12-13 12:30:00,202.58,203.17,201.94,203.12,8890.0,202.58,203.17,201.94,203.12,8890.0
2022-12-13 12:40:00,202.99,202.99,201.58,201.58,9630.0,202.99,202.99,201.58,201.58,9630.0
2022-12-13 12:50:00,201.75,202.33,201.51,202.33,12407.0,201.75,202.33,201.51,202.33,12407.0
2022-12-13 13:00:00,202.38,202.75,201.62,201.79,11249.0,202.38,202.75,201.62,201.79,11249.0
2022-12-13 13:10:00,201.65,202.82,201.64,202.81,12959.0,201.65,202.82,201.64,202.81,12959.0
2022-12-13 13:20:00,202.8,203.37,202.77,203.03,10968.0,202.8,203.37,202.77,203.03,10968.0
2022-12-13 13:30:00,203.1,203.4,202.97,203.18,6803.0,203.1,203.4,202.97,203.18,6803.0
2022-12-13 13:40:00,203.17,203.17,202.21,202.4,10089.0,203.17,203.17,202.21,202.4,10089.0
2022-12-13 13:50:00,202.25,202.74,201.98,202.74,7241.0,202.25,202.74,201.98,202.74,7241.0
2022-12-13 14:00:00,202.72,203.4,202.66,203.14,5553.0,202.72,203.4,202.66,203.14,5553.0
2022-12-13 14:10:00,202.96,203.41,202.74,203.07,8335.0,202.96,203.41,202.74,203.07,8335.0
2022-12-13 14:20:00,203.09,203.45,202.93,203.45,5456.0,203.09,203.45,202.93,203.45,5456.0
2022-12-13 14:30:00,203.48,203.75,203.25,203.75,3373.0,203.48,203.75,203.25,203.75,3373.0
2022-12-13 14:40:00,203.76,204.37,203.76,204.12,3833.0,203.76,204.37,203.76,204.12,3833.0
2022-12-13 14:50:00,203.84,203.94,202.79,202.96,5035.0,203.84,203.94,202.79,202.96,5035.0
2022-12-13 15:00:00,202.78,202.78,201.49,202.14,7403.0,202.78,202.78,201.49,202.14,7403.0
2022-12-13 15:10:00,202.05,203.07,201.95,202.85,5961.0,202.05,203.07,201.95,202.85,5961.0
2022-12-13 15:20:00,202.84,203.2,202.78,203.14,12743.0,202.84,203.2,202.78,203.14,12743.0
2022-12-13 15:30:00,203.15,203.73,202.77,202.82,15059.0,203.15,203.73,202.77,202.82,15059.0
2022-12-13 15:40:00,202.8,203.28,202.69,203.05,22372.0,202.8,203.28,202.69,203.05,22372.0
2022-12-13 15:50:00,203.14,203.85,202.74,202.95,82599.0,203.14,203.85,202.74,202.95,82599.0
2022-12-14 09:30:00,203.38,205.15,201.64,204.64,24052.0,203.38,205.15,201.64,204.64,24052.0
2022-12-14 09:40:00,204.63,205.41,203.86,204.4,9980.0,204.63,205.41,203.86,204.4,9980.0
2022-12-14 09:50:00,204.5,205.34,204.42,205.25,7580.0,204.5,205.34,204.42,205.25,7580.0
2022-12-14 10:00:00,205.39,205.96,205.23,205.76,6968.0,205.39,205.96,205.23,205.76,6968.0
2022-12-14 10:10:00,205.75,206.54,205.71,206.29,6657.0,205.75,206.54,205.71,206.29,6657.0
2022-12-14 10:20:00,206.1,206.49,205.96,206.3,3522.0,206.1,206.49,205.96,206.3,3522.0
2022-12-14 10:30:00,206.43,206.43,205.86,206.12,12323.0,206.43,206.43,205.86,206.12,12323.0
2022-12-14 10:40:00,206.16,206.78,206.14,206.25,4488.0,206.16,206.78,206.14,206.25,4488.0
2022-12-14 10:50:00,206.38,206.44,205.69,205.86,31870.0,206.38,206.44,205.69,205.86,31870.0
2022-12-14 11:00:00,205.99,206.19,205.16,205.25,5062.0,205.99,206.19,205.16,205.25,5062.0
2022-12-14 11:10:00,205.41,205.79,205.25,205.5,3680.0,205.41,205.79,205.25,205.5,3680.0
2022-12-14 11:20:00,205.49,205.58,205.09,205.26,6956.0,205.49,205.58,205.09,205.26,6956.0
2022-12-14 11:30:00,205.28,205.35,205.02,205.24,7350.0,205.28,205.35,205.02,205.24,7350.0
2022-12-14 11:40:00,205.19,205.28,204.8,205.13,7993.0,205.19,205.28,204.8,205.13,7993.0
2022-12-14 11:50:00,205.03,205.24,204.33,204.5,7743.0,205.03,205.24,204.33,204.5,7743.0
2022-12-14 12:00:00,204.27,204.47,204.12,204.43,12252.0,204.27,204.47,204.12,204.43,12252.0
2022-12-14 12:10:00,204.31,204.51,203.82,203.93,3825.0,204.31,204.51,203.82,203.93,3825.0
2022-12-14 12:20:00,203.77,203.85,203.4,203.53,10106.0,203.77,203.85,203.4,203.53,10106.0
2022-12-14 12:30:00,203.61,203.61,203.09,203.28,5999.0,203.61,203.61,203.09,203.28,5999.0
2022-12-14 12:40:00,203.29,203.29,202.9,203.03,8402.0,203.29,203.29,202.9,203.03,8402.0
2022-12-14 12:50:00,203.09,203.14,202.85,202.85,3984.0,203.09,203.14,202.85,202.85,3984.0
2022-12-14 13:00:00,203.08,203.38,203.04,203.38,7435.0,203.08,203.38,203.04,203.38,7435.0
2022-12-14 13:10:00,203.47,203.49,203.05,203.14,4385.0,203.47,203.49,203.05,203.14,4385.0
2022-12-14 13:20:00,203.24,203.32,203.01,203.2,8669.0,203.24,203.32,203.01,203.2,8669.0
2022-12-14 13:30:00,203.2,204.02,203.2,203.98,22212.0,203.2,204.02,203.2,203.98,22212.0
2022-12-14 13:40:00,204.14,204.37,203.75,203.75,17003.0,204.14,204.37,203.75,203.75,17003.0
2022-12-14 13:50:00,203.74,204.5,203.35,204.43,10286.0,203.74,204.5,203.35,204.43,10286.0
2022-12-14 14:00:00,204.23,204.23,200.3,201.11,33864.0,204.23,204.23,200.3,201.11,33864.0
2022-12-14 14:10:00,201.01,202.59,200.96,202.2,8272.0,201.01,202.59,200.96,202.2,8272.0
2022-12-14 14:20:00,202.01,202.17,201.16,201.3,12560.0,202.01,202.17,201.16,201.3,12560.0
2022-12-14 14:30:00,201.06,201.49,199.05,199.58,17315.0,201.06,201.49,199.05,199.58,17315.0
2022-12-14 14:40:00,199.69,201.28,199.34,200.78,15366.0,199.69,201.28,199.34,200.78,15366.0
2022-12-14 14:50:00,200.8,201.4,199.92,200.75,8643.0,200.8,201.4,199.92,200.75,8643.0
2022-12-14 15:00:00,200.86,202.66,200.61,201.7,9373.0,200.86,202.66,200.61,201.7,9373.0
2022-12-14 15:10:00,201.63,203.58,201.63,202.12,12850.0,201.63,203.58,201.63,202.12,12850.0
2022-12-14 15:20:00,202.52,202.52,200.75,200.8,4891.0,202.52,202.52,200.75,200.8,4891.0
2022-12-14 15:30:00,200.33,200.39,199.69,199.91,16970.0,200.33,200.39,199.69,199.91,16970.0
2022-12-14 15:40:00,199.87,200.2,199.56,200.17,58127.0,199.87,200.2,199.56,200.17,58127.0
2022-12-14 15:50:00,200.13,200.77,199.94,200.03,101464.0,200.13,200.77,199.94,200.03,101464.0
2022-12-15 09:30:00,195.8,197.5,194.67,195.41,54979.0,195.8,197.5,194.67,195.41,54979.0
2022-12-15 09:40:00,195.54,195.72,194.45,194.77,19519.0,195.54,195.72,194.45,194.77,19519.0
2022-12-15 09:50:00,194.77,194.93,192.92,193.29,36267.0,194.77,194.93,192.92,193.29,36267.0
2022-12-15 10:00:00,193.25,193.34,192.7,192.88,18223.0,193.25,193.34,192.7,192.88,18223.0
2022-12-15 10:10:00,192.75,193.64,192.35,193.28,19879.0,192.75,193.64,192.35,193.28,19879.0
2022-12-15 10:20:00,193.23,193.66,192.87,193.16,31133.0,193.23,193.66,192.87,193.16,31133.0
2022-12-15 10:30:00,193.22,194.48,192.72,194.48,28259.0,193.22,194.48,192.72,194.48,28259.0
2022-12-15 10:40:00,194.5,194.86,193.89,193.89,28028.0,194.5,194.86,193.89,193.89,28028.0
2022-12-15 10:50:00,193.86,194.25,193.15,193.46,37922.0,193.86,194.25,193.15,193.46,37922.0
2022-12-15 11:00:00,193.52,193.71,192.52,192.62,18588.0,193.52,193.71,192.52,192.62,18588.0
2022-12-15 11:10:00,192.62,192.97,192.22,192.66,24104.0,192.62,192.97,192.22,192.66,24104.0
2022-12-15 11:20:00,192.77,193.22,192.75,193.13,19232.0,192.77,193.22,192.75,193.13,19232.0
2022-12-15 11:30:00,193.25,193.98,192.97,193.85,10384.0,193.25,193.98,192.97,193.85,10384.0
2022-12-15 11:40:00,193.72,193.8,193.19,193.19,12046.0,193.72,193.8,193.19,193.19,12046.0
2022-12-15 11:50:00,192.93,193.47,192.92,193.42,8357.0,192.93,193.47,192.92,193.42,8357.0
2022-12-15 12:00:00,193.36,193.85,193.36,193.8,10566.0,193.36,193.85,193.36,193.8,10566.0
2022-12-15 12:10:00,193.75,194.37,193.38,194.37,9494.0,193.75,194.37,193.38,194.37,9494.0
2022-12-15 12:20:00,194.26,194.68,193.96,194.68,19626.0,194.26,194.68,193.96,194.68,19626.0
2022-12-15 12:30:00,194.69,194.86,193.98,194.09,8668.0,194.69,194.86,193.98,194.09,8668.0
2022-12-15 12:40:00,194.06,194.17,193.37,193.45,6535.0,194.06,194.17,193.37,193.45,6535.0
2022-12-15 12:50:00,193.58,193.87,193.42,193.69,11972.0,193.58,193.87,193.42,193.69,11972.0
2022-12-15 13:00:00,193.73,193.87,193.27,193.43,15035.0,193.73,193.87,193.27,193.43,15035.0
2022-12-15 13:10:00,193.42,193.83,193.38,193.56,13440.0,193.42,193.83,193.38,193.56,13440.0
2022-12-15 13:20:00,193.48,193.55,193.07,193.47,5760.0,193.48,193.55,193.07,193.47,5760.0
2022-12-15 13:30:00,193.45,194.05,193.35,194.02,10380.0,193.45,194.05,193.35,194.02,10380.0
2022-12-15 13:40:00,194.06,194.23,193.64,193.79,10596.0,194.06,194.23,193.64,193.79,10596.0
2022-12-15 13:50:00,193.66,193.86,193.44,193.85,8843.0,193.66,193.86,193.44,193.85,8843.0
2022-12-15 14:00:00,193.87,194.07,193.67,193.68,9952.0,193.87,194.07,193.67,193.68,9952.0
2022-12-15 14:10:00,193.59,193.68,193.33,193.55,9494.0,193.59,193.68,193.33,193.55,9494.0
2022-12-15 14:20:00,193.48,193.58,193.07,193.23,7580.0,193.48,193.58,193.07,193.23,7580.0
2022-12-15 14:30:00,193.22,193.92,193.13,193.78,17397.0,193.22,193.92,193.13,193.78,17397.0
2022-12-15 14:40:00,193.72,194.17,193.61,193.98,7618.0,193.72,194.17,193.61,193.98,7618.0
2022-12-15 14:50:00,193.96,194.75,193.94,194.75,15713.0,193.96,194.75,193.94,194.75,15713.0
2022-12-15 15:00:00,194.74,194.9,194.51,194.69,24492.0,194.74,194.9,194.51,194.69,24492.0
2022-12-15 15:10:00,194.68,194.68,193.96,193.96,19714.0,194.68,194.68,193.96,193.96,19714.0
2022-12-15 15:20:00,193.96,194.37,193.78,194.33,20729.0,193.96,194.37,193.78,194.33,20729.0
2022-12-15 15:30:00,194.3,194.36,193.85,194.06,25130.0,194.3,194.36,193.85,194.06,25130.0
2022-12-15 15:40:00,194.06,194.08,193.05,193.14,72633.0,194.06,194.08,193.05,193.14,72633.0
2022-12-15 15:50:00,193.2,194.2,193.06,194.1,155143.0,193.2,194.2,193.06,194.1,155143.0
2022-12-16 09:30:00,192.73,195.08,192.65,194.0,216672.0,192.73,195.08,192.65,194.0,216672.0
2022-12-16 09:40:00,193.34,195.12,192.77,194.79,13061.0,193.34,195.12,192.77,194.79,13061.0
2022-12-16 09:50:00,194.64,195.0,194.02,194.19,11713.0,194.64,195.0,194.02,194.19,11713.0
2022-12-16 10:00:00,193.85,193.85,192.96,193.01,7340.0,193.85,193.85,192.96,193.01,7340.0
2022-12-16 10:10:00,192.9,193.12,192.54,192.96,8440.0,192.9,193.12,192.54,192.96,8440.0
2022-12-16 10:20:00,192.87,193.01,192.24,192.24,7146.0,192.87,193.01,192.24,192.24,7146.0
2022-12-16 10:30:00,192.27,192.52,191.86,192.52,3715.0,192.27,192.52,191.86,192.52,3715.0
2022-12-16 10:40:00,192.39,192.7,191.95,191.97,8121.0,192.39,192.7,191.95,191.97,8121.0
2022-12-16 10:50:00,191.95,192.32,191.93,192.3,14566.0,191.95,192.32,191.93,192.3,14566.0
2022-12-16 11:00:00,192.26,192.33,191.11,191.11,17687.0,192.26,192.33,191.11,191.11,17687.0
2022-12-16 11:10:00,191.04,191.81,190.63,191.46,6963.0,191.04,191.81,190.63,191.46,6963.0
2022-12-16 11:20:00,191.34,191.47,190.5,190.73,4730.0,191.34,191.47,190.5,190.73,4730.0
2022-12-16 11:30:00,190.8,191.11,190.8,190.99,5227.0,190.8,191.11,190.8,190.99,5227.0
2022-12-16 11:40:00,191.02,191.07,190.38,190.55,6391.0,191.02,191.07,190.38,190.55,6391.0
2022-12-16 11:50:00,190.72,190.94,190.51,190.51,10166.0,190.72,190.94,190.51,190.51,10166.0
2022-12-16 12:00:00,190.52,190.64,190.28,190.41,2915.0,190.52,190.64,190.28,190.41,2915.0
2022-12-16 12:10:00,190.42,190.42,189.84,190.37,8286.0,190.42,190.42,189.84,190.37,8286.0
2022-12-16 12:20:00,190.51,191.23,190.44,191.02,8975.0,190.51,191.23,190.44,191.02,8975.0
2022-12-16 12:30:00,191.09,191.55,190.97,191.16,7052.0,191.09,191.55,190.97,191.16,7052.0
2022-12-16 12:40:00,191.09,191.09,190.54,190.63,3079.0,191.09,191.09,190.54,190.63,3079.0
2022-12-16 12:50:00,190.62,190.66,190.27,190.38,5177.0,190.62,190.66,190.27,190.38,5177.0
2022-12-16 13:00:00,190.43,191.01,190.4,190.83,40008.0,190.43,191.01,190.4,190.83,40008.0
2022-12-16 13:10:00,190.8,190.95,190.55,190.91,12313.0,190.8,190.95,190.55,190.91,12313.0
2022-12-16 13:20:00,190.86,191.09,190.77,191.07,10559.0,190.86,191.09,190.77,191.07,10559.0
2022-12-16 13:30:00,191.03,191.46,191.03,191.2,5958.0,191.03,191.46,191.03,191.2,5958.0
2022-12-16 13:40:00,191.23,191.76,191.08,191.64,24746.0,191.23,191.76,191.08,191.64,24746.0
2022-12-16 13:50:00,191.59,191.6,191.17,191.27,4471.0,191.59,191.6,191.17,191.27,4471.0
2022-12-16 14:00:00,191.09,191.33,191.04,191.31,4004.0,191.09,191.33,191.04,191.31,4004.0
2022-12-16 14:10:00,191.31,191.66,191.3,191.3,11241.0,191.31,191.66,191.3,191.3,11241.0
2022-12-16 14:20:00,191.28,191.31,191.08,191.19,5953.0,191.28,191.31,191.08,191.19,5953.0
2022-12-16 14:30:00,191.12,191.25,190.93,191.03,16549.0,191.12,191.25,190.93,191.03,16549.0
2022-12-16 14:40:00,191.0,191.2,190.93,191.04,27174.0,191.0,191.2,190.93,191.04,27174.0
2022-12-16 14:50:00,191.1,191.71,191.06,191.38,23876.0,191.1,191.71,191.06,191.38,23876.0
2022-12-16 15:00:00,191.45,191.81,191.45,191.62,7921.0,191.45,191.81,191.45,191.62,7921.0
2022-12-16 15:10:00,191.65,192.71,191.63,192.43,10629.0,191.65,192.71,191.63,192.43,10629.0
2022-12-16 15:20:00,192.38,192.7,192.31,192.5,10840.0,192.38,192.7,192.31,192.5,10840.0
2022-12-16 15:30:00,192.51,192.61,192.19,192.47,21743.0,192.51,192.61,192.19,192.47,21743.0
2022-12-16 15:40:00,192.4,192.69,191.91,191.98,15588.0,192.4,192.69,191.91,191.98,15588.0
2022-12-16 15:50:00,191.88,192.68,191.47,192.38,99756.0,191.88,192.68,191.47,192.38,99756.0
2022-12-19 09:30:00,192.72,192.72,190.95,190.96,27193.0,192.72,192.72,190.95,190.96,27193.0
2022-12-19 09:40:00,190.88,191.31,190.06,190.15,11756.0,190.88,191.31,190.06,190.15,11756.0
2022-12-19 09:50:00,190.15,190.39,189.91,189.91,12003.0,190.15,190.39,189.91,189.91,12003.0
2022-12-19 10:00:00,189.99,190.22,189.24,189.54,8728.0,189.99,190.22,189.24,189.54,8728.0
2022-12-19 10:10:00,189.73,190.64,189.73,190.28,12856.0,189.73,190.64,189.73,190.28,12856.0
2022-12-19 10:20:00,190.3,191.04,190.3,190.87,6200.0,190.3,191.04,190.3,190.87,6200.0
2022-12-19 10:30:00,190.98,191.15,190.32,190.34,10505.0,190.98,191.15,190.32,190.34,10505.0
2022-12-19 10:40:00,190.32,190.54,190.09,190.18,14628.0,190.32,190.54,190.09,190.18,14628.0
2022-12-19 10:50:00,190.1,190.47,189.38,189.41,25082.0,190.1,190.47,189.38,189.41,25082.0
2022-12-19 11:00:00,189.39,189.49,188.86,189.09,24013.0,189.39,189.49,188.86,189.09,24013.0
2022-12-19 11:10:00,189.04,189.31,188.81,188.86,8085.0,189.04,189.31,188.81,188.86,8085.0
2022-12-19 11:20:00,188.77,189.06,188.25,188.95,16533.0,188.77,189.06,188.25,188.95,16533.0
2022-12-19 11:30:00,188.87,188.88,188.15,188.15,25425.0,188.87,188.88,188.15,188.15,25425.0
2022-12-19 11:40:00,188.27,189.12,188.27,189.08,11861.0,188.27,189.12,188.27,189.08,11861.0
2022-12-19 11:50:00,189.21,189.28,188.84,188.93,7077.0,189.21,189.28,188.84,188.93,7077.0
2022-12-19 12:00:00,188.85,189.14,188.74,188.85,7947.0,188.85,189.14,188.74,188.85,7947.0
2022-12-19 12:10:00,188.87,189.16,188.75,188.99,6024.0,188.87,189.16,188.75,188.99,6024.0
2022-12-19 12:20:00,189.09,189.11,188.74,188.77,6070.0,189.09,189.11,188.74,188.77,6070.0
2022-12-19 12:30:00,188.74,189.07,188.6,188.62,13893.0,188.74,189.07,188.6,188.62,13893.0
2022-12-19 12:40:00,188.66,188.75,188.34,188.64,18578.0,188.66,188.75,188.34,188.64,18578.0
2022-12-19 12:50:00,188.76,188.91,188.52,188.69,5871.0,188.76,188.91,188.52,188.69,5871.0
2022-12-19 13:00:00,188.57,189.01,188.29,188.64,15341.0,188.57,189.01,188.29,188.64,15341.0
2022-12-19 13:10:00,188.6,188.96,188.6,188.91,6846.0,188.6,188.96,188.6,188.91,6846.0
2022-12-19 13:20:00,188.83,189.03,188.6,188.61,17346.0,188.83,189.03,188.6,188.61,17346.0
2022-12-19 13:30:00,188.61,188.75,188.5,188.67,7662.0,188.61,188.75,188.5,188.67,7662.0
2022-12-19 13:40:00,188.65,188.67,188.31,188.65,11272.0,188.65,188.67,188.31,188.65,11272.0
2022-12-19 13:50:00,188.59,188.76,188.56,188.62,11699.0,188.59,188.76,188.56,188.62,11699.0
2022-12-19 14:00:00,188.53,188.69,188.27,188.69,10795.0,188.53,188.69,188.27,188.69,10795.0
2022-12-19 14:10:00,188.69,188.7,188.27,188.67,20555.0,188.69,188.7,188.27,188.67,20555.0
2022-12-19 14:20:00,188.61,188.78,188.46,188.5,12353.0,188.61,188.78,188.46,188.5,12353.0
2022-12-19 14:30:00,188.52,188.84,188.48,188.84,3483.0,188.52,188.84,188.48,188.84,3483.0
2022-12-19 14:40:00,188.69,189.0,188.62,188.65,10683.0,188.69,189.0,188.62,188.65,10683.0
2022-12-19 14:50:00,188.49,188.73,188.29,188.7,14322.0,188.49,188.73,188.29,188.7,14322.0
2022-12-19 15:00:00,188.69,188.69,188.35,188.6,18423.0,188.69,188.69,188.35,188.6,18423.0
2022-12-19 15:10:00,188.6,188.73,188.36,188.58,11633.0,188.6,188.73,188.36,188.58,11633.0
2022-12-19 15:20:00,188.6,188.81,188.32,188.55,15585.0,188.6,188.81,188.32,188.55,15585.0
2022-12-19 15:30:00,188.48,188.71,188.17,188.24,26635.0,188.48,188.71,188.17,188.24,26635.0
2022-12-19 15:40:00,188.23,188.64,188.18,188.36,22925.0,188.23,188.64,188.18,188.36,22925.0
2022-12-19 15:50:00,188.38,188.81,188.25,188.53,95449.0,188.38,188.81,188.25,188.53,95449.0
2022-12-20 09:30:00,186.28,187.7,186.03,187.05,34230.0,186.28,187.7,186.03,187.05,34230.0
2022-12-20 09:40:00,186.84,187.3,185.51,186.25,10835.0,186.84,187.3,185.51,186.25,10835.0
2022-12-20 09:50:00,186.55,187.9,186.22,187.86,6575.0,186.55,187.9,186.22,187.86,6575.0
2022-12-20 10:00:00,187.83,188.7,187.65,187.78,11652.0,187.83,188.7,187.65,187.78,11652.0
2022-12-20 10:10:00,187.9,188.22,187.36,187.73,8029.0,187.9,188.22,187.36,187.73,8029.0
2022-12-20 10:20:00,187.46,188.35,187.46,188.26,4759.0,187.46,188.35,187.46,188.26,4759.0
2022-12-20 10:30:00,188.92,189.19,188.81,189.0,7985.0,188.92,189.19,188.81,189.0,7985.0
2022-12-20 10:40:00,188.88,189.23,188.09,188.48,10981.0,188.88,189.23,188.09,188.48,10981.0
2022-12-20 10:50:00,188.28,188.46,187.69,187.77,9724.0,188.28,188.46,187.69,187.77,9724.0
2022-12-20 11:00:00,187.75,188.25,187.67,187.89,6058.0,187.75,188.25,187.67,187.89,6058.0
2022-12-20 11:10:00,187.89,187.94,186.69,186.95,18811.0,187.89,187.94,186.69,186.95,18811.0
2022-12-20 11:20:00,187.03,187.14,186.72,186.91,3574.0,187.03,187.14,186.72,186.91,3574.0
2022-12-20 11:30:00,186.88,187.31,186.76,186.89,12022.0,186.88,187.31,186.76,186.89,12022.0
2022-12-20 11:40:00,186.79,187.43,186.79,187.43,3426.0,186.79,187.43,186.79,187.43,3426.0
2022-12-20 11:50:00,187.44,188.17,187.31,188.17,2983.0,187.44,188.17,187.31,188.17,2983.0
2022-12-20 12:00:00,188.22,188.67,188.09,188.67,2657.0,188.22,188.67,188.09,188.67,2657.0
2022-12-20 12:10:00,188.69,188.89,188.29,188.55,4675.0,188.69,188.89,188.29,188.55,4675.0
2022-12-20 12:20:00,188.6,188.99,188.52,188.54,4107.0,188.6,188.99,188.52,188.54,4107.0
2022-12-20 12:30:00,188.5,188.5,187.64,187.85,6282.0,188.5,188.5,187.64,187.85,6282.0
2022-12-20 12:40:00,187.85,188.44,187.78,188.35,14664.0,187.85,188.44,187.78,188.35,14664.0
2022-12-20 12:50:00,188.47,188.47,188.18,188.34,9919.0,188.47,188.47,188.18,188.34,9919.0
2022-12-20 13:00:00,188.19,188.64,188.19,188.28,9211.0,188.19,188.64,188.19,188.28,9211.0
2022-12-20 13:10:00,188.21,188.32,187.85,188.05,6945.0,188.21,188.32,187.85,188.05,6945.0
2022-12-20 13:20:00,187.96,188.65,187.85,188.54,5118.0,187.96,188.65,187.85,188.54,5118.0
2022-12-20 13:30:00,188.63,189.08,188.61,188.95,11614.0,188.63,189.08,188.61,188.95,11614.0
2022-12-20 13:40:00,189.09,189.13,188.81,189.04,11594.0,189.09,189.13,188.81,189.04,11594.0
2022-12-20 13:50:00,188.99,188.99,188.55,188.72,5814.0,188.99,188.99,188.55,188.72,5814.0
2022-12-20 14:00:00,188.68,189.6,188.68,189.42,13275.0,188.68,189.6,188.68,189.42,13275.0
2022-12-20 14:10:00,189.39,189.78,189.39,189.53,8047.0,189.39,189.78,189.39,189.53,8047.0
2022-12-20 14:20:00,189.48,189.48,188.92,189.04,7517.0,189.48,189.48,188.92,189.04,7517.0
2022-12-20 14:30:00,189.07,189.3,188.81,188.81,6342.0,189.07,189.3,188.81,188.81,6342.0
2022-12-20 14:40:00,188.94,188.95,188.6,188.77,12854.0,188.94,188.95,188.6,188.77,12854.0
2022-12-20 14:50:00,188.79,188.9,188.59,188.8,11996.0,188.79,188.9,188.59,188.8,11996.0
2022-12-20 15:00:00,188.8,188.81,188.51,188.62,7503.0,188.8,188.81,188.51,188.62,7503.0
2022-12-20 15:10:00,188.67,188.88,188.59,188.6,9263.0,188.67,188.88,188.59,188.6,9263.0
2022-12-20 15:20:00,188.6,189.23,188.52,189.13,8111.0,188.6,189.23,188.52,189.13,8111.0
2022-12-20 15:30:00,189.23,189.47,188.67,189.47,15331.0,189.23,189.47,188.67,189.47,15331.0
2022-12-20 15:40:00,189.48,189.48,188.84,188.96,14077.0,189.48,189.48,188.84,188.96,14077.0
2022-12-20 15:50:00,188.96,189.08,187.8,187.92,64714.0,188.96,189.08,187.8,187.92,64714.0
2022-12-21 09:30:00,188.67,188.67,186.28,187.46,26823.0,188.67,188.67,186.28,187.46,26823.0
2022-12-21 09:40:00,187.44,188.25,187.15,188.1,19850.0,187.44,188.25,187.15,188.1,19850.0
2022-12-21 09:50:00,188.1,188.24,186.87,187.16,12919.0,188.1,188.24,186.87,187.16,12919.0
2022-12-21 10:00:00,187.15,188.42,187.05,188.42,14626.0,187.15,188.42,187.05,188.42,14626.0
2022-12-21 10:10:00,188.56,189.72,188.49,189.72,11206.0,188.56,189.72,188.49,189.72,11206.0
2022-12-21 10:20:00,189.78,189.78,189.11,189.5,9617.0,189.78,189.78,189.11,189.5,9617.0
2022-12-21 10:30:00,189.52,190.33,189.51,190.25,15724.0,189.52,190.33,189.51,190.25,15724.0
2022-12-21 10:40:00,190.33,190.38,189.58,189.84,20933.0,190.33,190.38,189.58,189.84,20933.0
2022-12-21 10:50:00,189.92,190.36,189.77,190.36,6530.0,189.92,190.36,189.77,190.36,6530.0
2022-12-21 11:00:00,190.4,191.43,190.4,191.32,8748.0,190.4,191.43,190.4,191.32,8748.0
2022-12-21 11:10:00,191.43,192.07,191.43,191.94,13596.0,191.43,192.07,191.43,191.94,13596.0
2022-12-21 11:20:00,191.94,192.75,191.94,192.75,17602.0,191.94,192.75,191.94,192.75,17602.0
2022-12-21 11:30:00,192.68,192.88,192.05,192.05,8338.0,192.68,192.88,192.05,192.05,8338.0
2022-12-21 11:40:00,191.86,191.86,191.04,191.15,2365.0,191.86,191.86,191.04,191.15,2365.0
2022-12-21 11:50:00,191.06,191.67,191.04,191.59,2940.0,191.06,191.67,191.04,191.59,2940.0
2022-12-21 12:00:00,191.58,191.99,191.28,191.94,16090.0,191.58,191.99,191.28,191.94,16090.0
2022-12-21 12:10:00,191.97,192.11,191.65,191.97,30054.0,191.97,192.11,191.65,191.97,30054.0
2022-12-21 12:20:00,191.96,192.15,191.58,191.68,7879.0,191.96,192.15,191.58,191.68,7879.0
2022-12-21 12:30:00,191.73,191.8,191.53,191.68,2630.0,191.73,191.8,191.53,191.68,2630.0
2022-12-21 12:40:00,191.67,192.0,191.56,192.0,12600.0,191.67,192.0,191.56,192.0,12600.0
2022-12-21 12:50:00,191.94,192.0,191.67,191.91,2839.0,191.94,192.0,191.67,191.91,2839.0
2022-12-21 13:00:00,191.98,192.66,191.9,192.66,6991.0,191.98,192.66,191.9,192.66,6991.0
2022-12-21 13:10:00,192.71,192.92,192.55,192.77,10559.0,192.71,192.92,192.55,192.77,10559.0
2022-12-21 13:20:00,192.84,192.84,192.36,192.36,21754.0,192.84,192.84,192.36,192.36,21754.0
2022-12-21 13:30:00,192.28,192.58,192.25,192.47,4611.0,192.28,192.58,192.25,192.47,4611.0
2022-12-21 13:40:00,192.5,192.56,192.14,192.39,5903.0,192.5,192.56,192.14,192.39,5903.0
2022-12-21 13:50:00,192.37,192.53,192.11,192.46,11986.0,192.37,192.53,192.11,192.46,11986.0
2022-12-21 14:00:00,192.51,193.05,192.51,192.95,7252.0,192.51,193.05,192.51,192.95,7252.0
2022-12-21 14:10:00,192.95,193.31,192.95,193.12,16352.0,192.95,193.31,192.95,193.12,16352.0
2022-12-21 14:20:00,193.15,193.24,192.98,193.12,19662.0,193.15,193.24,192.98,193.12,19662.0
2022-12-21 14:30:00,193.07,193.38,192.77,192.77,11436.0,193.07,193.38,192.77,192.77,11436.0
2022-12-21 14:40:00,192.8,192.88,192.39,192.43,6485.0,192.8,192.88,192.39,192.43,6485.0
2022-12-21 14:50:00,192.37,192.37,191.86,192.08,6972.0,192.37,192.37,191.86,192.08,6972.0
2022-12-21 15:00:00,192.08,192.51,191.82,192.02,21935.0,192.08,192.51,191.82,192.02,21935.0
2022-12-21 15:10:00,191.86,192.05,191.65,191.96,6251.0,191.86,192.05,191.65,191.96,6251.0
2022-12-21 15:20:00,191.96,192.33,191.88,192.03,14190.0,191.96,192.33,191.88,192.03,14190.0
2022-12-21 15:30:00,192.0,192.41,192.0,192.28,5336.0,192.0,192.41,192.0,192.28,5336.0
2022-12-21 15:40:00,192.45,192.53,192.25,192.42,16247.0,192.45,192.53,192.25,192.42,16247.0
2022-12-21 15:50:00,192.37,192.56,191.98,192.21,64013.0,192.37,192.56,191.98,192.21,64013.0
2022-12-22 09:30:00,189.31,189.88,188.62,189.58,29174.0,189.31,189.88,188.62,189.58,29174.0
2022-12-22 09:40:00,189.2,190.11,188.44,189.83,90199.0,189.2,190.11,188.44,189.83,90199.0
2022-12-22 09:50:00,189.9,189.92,188.8,189.32,17628.0,189.9,189.92,188.8,189.32,17628.0
2022-12-22 10:00:00,189.42,189.47,188.49,188.83,98095.0,189.42,189.47,188.49,188.83,98095.0
2022-12-22 10:10:00,188.75,188.77,187.62,188.01,34342.0,188.75,188.77,187.62,188.01,34342.0
2022-12-22 10:20:00,187.81,187.81,187.19,187.56,5793.0,187.81,187.81,187.19,187.56,5793.0
2022-12-22 10:30:00,187.0,187.5,186.91,187.45,6494.0,187.0,187.5,186.91,187.45,6494.0
2022-12-22 10:40:00,187.53,188.24,187.36,188.14,10309.0,187.53,188.24,187.36,188.14,10309.0
2022-12-22 10:50:00,188.05,188.2,187.31,187.64,8894.0,188.05,188.2,187.31,187.64,8894.0
2022-12-22 11:00:00,187.58,187.79,187.33,187.34,7652.0,187.58,187.79,187.33,187.34,7652.0
2022-12-22 11:10:00,187.01,187.51,186.8,187.45,10308.0,187.01,187.51,186.8,187.45,10308.0
2022-12-22 11:20:00,187.4,187.45,186.9,187.17,8559.0,187.4,187.45,186.9,187.17,8559.0
2022-12-22 11:30:00,187.13,187.22,186.58,186.71,19366.0,187.13,187.22,186.58,186.71,19366.0
2022-12-22 11:40:00,186.66,186.8,186.43,186.8,7385.0,186.66,186.8,186.43,186.8,7385.0
2022-12-22 11:50:00,186.9,187.29,186.79,187.21,34759.0,186.9,187.29,186.79,187.21,34759.0
2022-12-22 12:00:00,187.15,187.62,186.97,187.62,14695.0,187.15,187.62,186.97,187.62,14695.0
2022-12-22 12:10:00,187.57,187.61,187.22,187.3,4980.0,187.57,187.61,187.22,187.3,4980.0
2022-12-22 12:20:00,187.39,187.39,186.86,187.09,61038.0,187.39,187.39,186.86,187.09,61038.0
2022-12-22 12:30:00,187.05,187.22,186.68,187.06,18032.0,187.05,187.22,186.68,187.06,18032.0
2022-12-22 12:40:00,187.15,187.15,186.74,186.95,55074.0,187.15,187.15,186.74,186.95,55074.0
2022-12-22 12:50:00,186.99,186.99,186.71,186.89,5087.0,186.99,186.99,186.71,186.89,5087.0
2022-12-22 13:00:00,186.85,186.9,186.59,186.83,48327.0,186.85,186.9,186.59,186.83,48327.0
2022-12-22 13:10:00,186.94,187.07,186.62,186.71,14740.0,186.94,187.07,186.62,186.71,14740.0
2022-12-22 13:20:00,186.7,186.8,186.26,186.49,42199.0,186.7,186.8,186.26,186.49,42199.0
2022-12-22 13:30:00,186.53,186.53,185.93,186.12,25146.0,186.53,186.53,185.93,186.12,25146.0
2022-12-22 13:40:00,186.09,186.57,186.08,186.3,7453.0,186.09,186.57,186.08,186.3,7453.0
2022-12-22 13:50:00,186.31,186.34,185.85,186.11,17641.0,186.31,186.34,185.85,186.11,17641.0
2022-12-22 14:00:00,186.12,186.56,186.12,186.55,9635.0,186.12,186.56,186.12,186.55,9635.0
2022-12-22 14:10:00,186.5,187.0,186.5,186.64,11999.0,186.5,187.0,186.5,186.64,11999.0
2022-12-22 14:20:00,186.64,187.0,186.44,186.94,17274.0,186.64,187.0,186.44,186.94,17274.0
2022-12-22 14:30:00,186.9,187.07,186.57,186.62,7051.0,186.9,187.07,186.57,186.62,7051.0
2022-12-22 14:40:00,186.64,186.85,186.43,186.8,7603.0,186.64,186.85,186.43,186.8,7603.0
2022-12-22 14:50:00,186.92,187.04,186.77,186.94,53321.0,186.92,187.04,186.77,186.94,53321.0
2022-12-22 15:00:00,186.99,187.0,186.56,186.84,28065.0,186.99,187.0,186.56,186.84,28065.0
2022-12-22 15:10:00,186.93,187.11,186.61,187.09,19319.0,186.93,187.11,186.61,187.09,19319.0
2022-12-22 15:20:00,187.1,187.91,187.08,187.88,19844.0,187.1,187.91,187.08,187.88,19844.0
2022-12-22 15:30:00,187.88,188.03,187.18,187.37,25457.0,187.88,188.03,187.18,187.37,25457.0
2022-12-22 15:40:00,187.34,187.63,187.2,187.56,22324.0,187.34,187.63,187.2,187.56,22324.0
2022-12-22 15:50:00,187.59,188.62,187.58,188.1,182075.0,187.59,188.62,187.58,188.1,182075.0
2022-12-23 09:30:00,186.35,188.8,186.3,186.93,30930.0,186.35,188.8,186.3,186.93,30930.0
2022-12-23 09:40:00,186.93,188.29,186.76,186.85,9072.0,186.93,188.29,186.76,186.85,9072.0
2022-12-23 09:50:00,187.14,187.28,186.07,186.28,9161.0,187.14,187.28,186.07,186.28,9161.0
2022-12-23 10:00:00,186.54,187.29,185.76,186.56,54495.0,186.54,187.29,185.76,186.56,54495.0
2022-12-23 10:10:00,186.56,187.69,186.22,187.63,5273.0,186.56,187.69,186.22,187.63,5273.0
2022-12-23 10:20:00,187.65,187.68,187.09,187.09,10770.0,187.65,187.68,187.09,187.09,10770.0
2022-12-23 10:30:00,187.21,188.32,187.21,188.32,9967.0,187.21,188.32,187.21,188.32,9967.0
2022-12-23 10:40:00,188.2,188.27,187.8,187.84,9248.0,188.2,188.27,187.8,187.84,9248.0
2022-12-23 10:50:00,188.04,188.04,187.49,187.84,8116.0,188.04,188.04,187.49,187.84,8116.0
2022-12-23 11:00:00,187.76,188.07,187.12,187.26,10047.0,187.76,188.07,187.12,187.26,10047.0
2022-12-23 11:10:00,187.26,187.61,187.25,187.48,8680.0,187.26,187.61,187.25,187.48,8680.0
2022-12-23 11:20:00,187.63,187.93,187.41,187.41,8816.0,187.63,187.93,187.41,187.41,8816.0
2022-12-23 11:30:00,187.4,187.98,187.39,187.98,2712.0,187.4,187.98,187.39,187.98,2712.0
2022-12-23 11:40:00,187.9,188.36,187.84,188.06,6664.0,187.9,188.36,187.84,188.06,6664.0
2022-12-23 11:50:00,188.09,188.19,187.5,187.94,7127.0,188.09,188.19,187.5,187.94,7127.0
2022-12-23 12:00:00,187.98,188.18,187.55,187.56,11973.0,187.98,188.18,187.55,187.56,11973.0
2022-12-23 12:10:00,187.56,187.82,187.42,187.82,14275.0,187.56,187.82,187.42,187.82,14275.0
2022-12-23 12:20:00,188.09,188.57,188.07,188.4,6268.0,188.09,188.57,188.07,188.4,6268.0
2022-12-23 12:30:00,188.46,188.67,188.09,188.14,6804.0,188.46,188.67,188.09,188.14,6804.0
2022-12-23 12:40:00,188.14,188.22,187.72,187.72,4730.0,188.14,188.22,187.72,187.72,4730.0
2022-12-23 12:50:00,187.74,187.98,187.62,187.83,9140.0,187.74,187.98,187.62,187.83,9140.0
2022-12-23 13:00:00,187.95,188.27,187.75,188.27,3596.0,187.95,188.27,187.75,188.27,3596.0
2022-12-23 13:10:00,188.36,188.4,188.02,188.25,6464.0,188.36,188.4,188.02,188.25,6464.0
2022-12-23 13:20:00,188.38,188.39,188.1,188.14,5168.0,188.38,188.39,188.1,188.14,5168.0
2022-12-23 13:30:00,188.23,188.24,187.89,187.95,3395.0,188.23,188.24,187.89,187.95,3395.0
2022-12-23 13:40:00,187.96,188.15,187.77,187.9,18350.0,187.96,188.15,187.77,187.9,18350.0
2022-12-23 13:50:00,187.86,188.07,187.66,188.02,7955.0,187.86,188.07,187.66,188.02,7955.0
2022-12-23 14:00:00,188.14,188.22,187.81,187.84,9046.0,188.14,188.22,187.81,187.84,9046.0
2022-12-23 14:10:00,187.88,188.29,187.87,188.24,7296.0,187.88,188.29,187.87,188.24,7296.0
2022-12-23 14:20:00,188.21,188.33,188.03,188.21,12271.0,188.21,188.33,188.03,188.21,12271.0
2022-12-23 14:30:00,188.33,188.53,188.31,188.42,5700.0,188.33,188.53,188.31,188.42,5700.0
2022-12-23 14:40:00,188.51,188.55,188.02,188.06,9888.0,188.51,188.55,188.02,188.06,9888.0
2022-12-23 14:50:00,188.08,188.39,188.08,188.35,8742.0,188.08,188.39,188.08,188.35,8742.0
2022-12-23 15:00:00,188.31,188.54,187.97,188.03,11560.0,188.31,188.54,187.97,188.03,11560.0
2022-12-23 15:10:00,188.06,188.25,187.98,188.12,12336.0,188.06,188.25,187.98,188.12,12336.0
2022-12-23 15:20:00,188.09,188.1,187.52,187.56,15819.0,188.09,188.1,187.52,187.56,15819.0
2022-12-23 15:30:00,187.68,187.81,187.49,187.5,10568.0,187.68,187.81,187.49,187.5,10568.0
2022-12-23 15:40:00,187.59,187.83,187.5,187.82,10739.0,187.59,187.83,187.5,187.82,10739.0
2022-12-23 15:50:00,187.76,188.18,187.42,188.11,48935.0,187.76,188.18,187.42,188.11,48935.0
2022-12-27 09:30:00,188.07,188.07,186.0,186.48,17900.0,188.07,188.07,186.0,186.48,17900.0
2022-12-27 09:40:00,186.37,186.37,185.3,185.62,6754.0,186.37,186.37,185.3,185.62,6754.0
2022-12-27 09:50:00,185.74,186.25,185.3,186.1,5365.0,185.74,186.25,185.3,186.1,5365.0
2022-12-27 10:00:00,186.04,186.29,185.71,185.87,54305.0,186.04,186.29,185.71,185.87,54305.0
2022-12-27 10:10:00,185.8,186.42,185.5,186.42,45406.0,185.8,186.42,185.5,186.42,45406.0
2022-12-27 10:20:00,186.28,187.02,186.18,186.63,20337.0,186.28,187.02,186.18,186.63,20337.0
2022-12-27 10:30:00,186.63,187.03,186.28,187.0,12422.0,186.63,187.03,186.28,187.0,12422.0
2022-12-27 10:40:00,187.02,187.72,186.86,187.71,17353.0,187.02,187.72,186.86,187.71,17353.0
2022-12-27 10:50:00,187.86,187.86,187.19,187.37,8099.0,187.86,187.86,187.19,187.37,8099.0
2022-12-27 11:00:00,187.43,187.51,187.1,187.51,10623.0,187.43,187.51,187.1,187.51,10623.0
2022-12-27 11:10:00,187.55,187.61,187.37,187.4,5303.0,187.55,187.61,187.37,187.4,5303.0
2022-12-27 11:20:00,187.55,187.72,187.2,187.54,5834.0,187.55,187.72,187.2,187.54,5834.0
2022-12-27 11:30:00,187.92,188.02,187.32,187.52,10624.0,187.92,188.02,187.32,187.52,10624.0
2022-12-27 11:40:00,187.59,187.59,187.22,187.34,2608.0,187.59,187.59,187.22,187.34,2608.0
2022-12-27 11:50:00,187.17,187.32,187.06,187.1,5533.0,187.17,187.32,187.06,187.1,5533.0
2022-12-27 12:00:00,187.12,187.36,187.06,187.21,4559.0,187.12,187.36,187.06,187.21,4559.0
2022-12-27 12:10:00,187.41,187.71,187.36,187.52,6313.0,187.41,187.71,187.36,187.52,6313.0
2022-12-27 12:20:00,187.39,187.56,186.76,186.88,3353.0,187.39,187.56,186.76,186.88,3353.0
2022-12-27 12:30:00,186.71,187.05,186.71,186.91,3720.0,186.71,187.05,186.71,186.91,3720.0
2022-12-27 12:40:00,187.05,187.05,186.14,186.35,3670.0,187.05,187.05,186.14,186.35,3670.0
2022-12-27 12:50:00,186.36,186.52,186.34,186.52,3733.0,186.36,186.52,186.34,186.52,3733.0
2022-12-27 13:00:00,186.43,186.72,186.35,186.71,12308.0,186.43,186.72,186.35,186.71,12308.0
2022-12-27 13:10:00,186.63,186.9,186.52,186.56,4496.0,186.63,186.9,186.52,186.56,4496.0
2022-12-27 13:20:00,186.5,186.57,186.27,186.37,6529.0,186.5,186.57,186.27,186.37,6529.0
2022-12-27 13:30:00,186.4,186.54,186.33,186.33,5243.0,186.4,186.54,186.33,186.33,5243.0
2022-12-27 13:40:00,186.33,186.53,186.01,186.14,4521.0,186.33,186.53,186.01,186.14,4521.0
2022-12-27 13:50:00,186.29,186.35,185.92,186.16,7993.0,186.29,186.35,185.92,186.16,7993.0
2022-12-27 14:00:00,186.16,186.56,186.16,186.53,5535.0,186.16,186.56,186.16,186.53,5535.0
2022-12-27 14:10:00,186.54,186.6,186.1,186.15,5431.0,186.54,186.6,186.1,186.15,5431.0
2022-12-27 14:20:00,186.12,186.26,186.0,186.12,4960.0,186.12,186.26,186.0,186.12,4960.0
2022-12-27 14:30:00,186.17,186.35,185.8,185.86,8274.0,186.17,186.35,185.8,185.86,8274.0
2022-12-27 14:40:00,185.8,186.27,185.58,186.21,10067.0,185.8,186.27,185.58,186.21,10067.0
2022-12-27 14:50:00,186.3,186.45,186.12,186.45,8808.0,186.3,186.45,186.12,186.45,8808.0
2022-12-27 15:00:00,186.49,186.57,186.3,186.56,6983.0,186.49,186.57,186.3,186.56,6983.0
2022-12-27 15:10:00,186.56,186.65,186.35,186.35,10915.0,186.56,186.65,186.35,186.35,10915.0
2022-12-27 15:20:00,186.3,186.56,186.27,186.48,8065.0,186.3,186.56,186.27,186.48,8065.0
2022-12-27 15:30:00,186.52,186.7,186.43,186.66,12453.0,186.52,186.7,186.43,186.66,12453.0
2022-12-27 15:40:00,186.65,186.65,186.32,186.42,18305.0,186.65,186.65,186.32,186.42,18305.0
2022-12-27 15:50:00,186.37,186.47,186.01,186.31,49267.0,186.37,186.47,186.01,186.31,49267.0
2022-12-28 09:30:00,184.49,187.31,184.4,186.29,29991.0,184.49,187.31,184.4,186.29,29991.0
2022-12-28 09:40:00,186.61,186.92,186.06,186.68,5793.0,186.61,186.92,186.06,186.68,5793.0
2022-12-28 09:50:00,186.65,186.85,186.2,186.71,6657.0,186.65,186.85,186.2,186.71,6657.0
2022-12-28 10:00:00,186.84,187.41,186.62,186.63,8191.0,186.84,187.41,186.62,186.63,8191.0
2022-12-28 10:10:00,186.73,187.11,186.53,187.0,13244.0,186.73,187.11,186.53,187.0,13244.0
2022-12-28 10:20:00,187.02,187.08,185.92,185.92,5057.0,187.02,187.08,185.92,185.92,5057.0
2022-12-28 10:30:00,185.98,186.5,185.57,185.57,9826.0,185.98,186.5,185.57,185.57,9826.0
2022-12-28 10:40:00,185.6,186.02,185.4,185.4,16704.0,185.6,186.02,185.4,185.4,16704.0
2022-12-28 10:50:00,185.45,185.45,184.55,184.55,6839.0,185.45,185.45,184.55,184.55,6839.0
2022-12-28 11:00:00,184.55,184.66,184.14,184.36,7614.0,184.55,184.66,184.14,184.36,7614.0
2022-12-28 11:10:00,184.5,184.82,184.07,184.46,7123.0,184.5,184.82,184.07,184.46,7123.0
2022-12-28 11:20:00,184.62,185.02,184.52,184.57,12178.0,184.62,185.02,184.52,184.57,12178.0
2022-12-28 11:30:00,184.62,184.62,183.69,183.69,8565.0,184.62,184.62,183.69,183.69,8565.0
2022-12-28 11:40:00,183.7,183.82,183.36,183.55,14543.0,183.7,183.82,183.36,183.55,14543.0
2022-12-28 11:50:00,183.58,183.81,183.5,183.59,8612.0,183.58,183.81,183.5,183.59,8612.0
2022-12-28 12:00:00,183.53,183.73,182.96,183.07,20994.0,183.53,183.73,182.96,183.07,20994.0
2022-12-28 12:10:00,183.14,183.14,182.6,182.7,7857.0,183.14,183.14,182.6,182.7,7857.0
2022-12-28 12:20:00,182.65,182.96,182.37,182.96,13185.0,182.65,182.96,182.37,182.96,13185.0
2022-12-28 12:30:00,183.04,183.51,183.04,183.3,5300.0,183.04,183.51,183.04,183.3,5300.0
2022-12-28 12:40:00,183.26,183.55,183.26,183.45,7800.0,183.26,183.55,183.26,183.45,7800.0
2022-12-28 12:50:00,183.42,183.92,183.29,183.86,11387.0,183.42,183.92,183.29,183.86,11387.0
2022-12-28 13:00:00,183.81,184.15,183.75,183.91,9360.0,183.81,184.15,183.75,183.91,9360.0
2022-12-28 13:10:00,183.87,184.06,183.56,183.57,7149.0,183.87,184.06,183.56,183.57,7149.0
2022-12-28 13:20:00,183.62,183.64,183.25,183.26,11772.0,183.62,183.64,183.25,183.26,11772.0
2022-12-28 13:30:00,183.22,183.22,182.85,182.92,7679.0,183.22,183.22,182.85,182.92,7679.0
2022-12-28 13:40:00,182.99,183.22,182.89,182.98,6460.0,182.99,183.22,182.89,182.98,6460.0
2022-12-28 13:50:00,182.93,182.93,182.6,182.69,7113.0,182.93,182.93,182.6,182.69,7113.0
2022-12-28 14:00:00,182.71,182.81,182.53,182.62,8885.0,182.71,182.81,182.53,182.62,8885.0
2022-12-28 14:10:00,182.58,182.81,182.48,182.81,9341.0,182.58,182.81,182.48,182.81,9341.0
2022-12-28 14:20:00,182.68,182.7,182.28,182.38,6989.0,182.68,182.7,182.28,182.38,6989.0
2022-12-28 14:30:00,182.29,182.37,181.72,181.72,7365.0,182.29,182.37,181.72,181.72,7365.0
2022-12-28 14:40:00,181.76,182.47,181.68,182.18,10276.0,181.76,182.47,181.68,182.18,10276.0
2022-12-28 14:50:00,182.2,182.26,182.01,182.05,6900.0,182.2,182.26,182.01,182.05,6900.0
2022-12-28 15:00:00,182.01,182.18,181.59,181.97,23394.0,182.01,182.18,181.59,181.97,23394.0
2022-12-28 15:10:00,181.99,182.11,181.62,181.91,16088.0,181.99,182.11,181.62,181.91,16088.0
2022-12-28 15:20:00,181.95,182.22,181.86,182.13,13702.0,181.95,182.22,181.86,182.13,13702.0
2022-12-28 15:30:00,182.13,182.63,181.99,182.1,19426.0,182.13,182.63,181.99,182.1,19426.0
2022-12-28 15:40:00,182.14,182.23,181.76,182.09,28184.0,182.14,182.23,181.76,182.09,28184.0
2022-12-28 15:50:00,182.12,182.12,181.67,181.88,72187.0,182.12,182.12,181.67,181.88,72187.0
2022-12-29 09:30:00,183.47,184.29,182.85,184.05,25693.0,183.47,184.29,182.85,184.05,25693.0
2022-12-29 09:40:00,184.06,185.3,184.05,185.3,11423.0,184.06,185.3,184.05,185.3,11423.0
2022-12-29 09:50:00,185.37,185.64,185.08,185.08,7573.0,185.37,185.64,185.08,185.08,7573.0
2022-12-29 10:00:00,185.58,186.4,185.42,186.29,10048.0,185.58,186.4,185.42,186.29,10048.0
2022-12-29 10:10:00,186.31,186.81,186.07,186.8,8106.0,186.31,186.81,186.07,186.8,8106.0
2022-12-29 10:20:00,186.8,186.88,186.47,186.77,11511.0,186.8,186.88,186.47,186.77,11511.0
2022-12-29 10:30:00,186.77,187.33,186.77,187.11,7130.0,186.77,187.33,186.77,187.11,7130.0
2022-12-29 10:40:00,187.23,187.55,187.05,187.44,17901.0,187.23,187.55,187.05,187.44,17901.0
2022-12-29 10:50:00,187.45,188.08,187.44,187.83,30435.0,187.45,188.08,187.44,187.83,30435.0
2022-12-29 11:00:00,187.83,188.33,187.7,187.79,10553.0,187.83,188.33,187.7,187.79,10553.0
2022-12-29 11:10:00,187.84,188.28,187.66,188.08,9554.0,187.84,188.28,187.66,188.08,9554.0
2022-12-29 11:20:00,188.16,188.29,187.95,188.23,6603.0,188.16,188.29,187.95,188.23,6603.0
2022-12-29 11:30:00,188.28,188.6,188.26,188.33,6227.0,188.28,188.6,188.26,188.33,6227.0
2022-12-29 11:40:00,188.42,188.65,188.29,188.59,7295.0,188.42,188.65,188.29,188.59,7295.0
2022-12-29 11:50:00,188.59,189.12,188.58,189.06,9101.0,188.59,189.12,188.58,189.06,9101.0
2022-12-29 12:00:00,189.05,189.28,188.77,188.79,5082.0,189.05,189.28,188.77,188.79,5082.0
2022-12-29 12:10:00,188.86,188.99,188.46,188.98,4318.0,188.86,188.99,188.46,188.98,4318.0
2022-12-29 12:20:00,188.84,188.88,188.2,188.28,9385.0,188.84,188.88,188.2,188.28,9385.0
2022-12-29 12:30:00,188.27,188.37,187.89,187.89,10640.0,188.27,188.37,187.89,187.89,10640.0
2022-12-29 12:40:00,187.99,188.2,187.96,188.1,4561.0,187.99,188.2,187.96,188.1,4561.0
2022-12-29 12:50:00,188.11,188.24,188.09,188.1,2311.0,188.11,188.24,188.09,188.1,2311.0
2022-12-29 13:00:00,187.94,188.01,187.33,187.45,5949.0,187.94,188.01,187.33,187.45,5949.0
2022-12-29 13:10:00,187.56,188.04,187.5,187.91,7890.0,187.56,188.04,187.5,187.91,7890.0
2022-12-29 13:20:00,187.96,188.2,187.89,187.97,9034.0,187.96,188.2,187.89,187.97,9034.0
2022-12-29 13:30:00,187.89,187.97,187.48,187.72,7083.0,187.89,187.97,187.48,187.72,7083.0
2022-12-29 13:40:00,187.72,187.92,187.54,187.59,8392.0,187.72,187.92,187.54,187.59,8392.0
2022-12-29 13:50:00,187.62,187.75,187.43,187.71,14268.0,187.62,187.75,187.43,187.71,14268.0
2022-12-29 14:00:00,187.71,188.28,187.71,187.97,9537.0,187.71,188.28,187.71,187.97,9537.0
2022-12-29 14:10:00,187.98,188.11,187.97,188.11,4841.0,187.98,188.11,187.97,188.11,4841.0
2022-12-29 14:20:00,188.21,188.32,188.03,188.1,8079.0,188.21,188.32,188.03,188.1,8079.0
2022-12-29 14:30:00,188.13,188.13,187.83,187.99,6327.0,188.13,188.13,187.83,187.99,6327.0
2022-12-29 14:40:00,188.03,188.05,187.84,187.89,3348.0,188.03,188.05,187.84,187.89,3348.0
2022-12-29 14:50:00,187.87,187.94,187.67,187.8,7375.0,187.87,187.94,187.67,187.8,7375.0
2022-12-29 15:00:00,187.75,188.21,187.75,188.21,8733.0,187.75,188.21,187.75,188.21,8733.0
2022-12-29 15:10:00,188.22,188.25,187.89,187.98,12767.0,188.22,188.25,187.89,187.98,12767.0
2022-12-29 15:20:00,188.01,188.37,187.97,188.27,10235.0,188.01,188.37,187.97,188.27,10235.0
2022-12-29 15:30:00,188.31,188.79,188.31,188.58,15819.0,188.31,188.79,188.31,188.58,15819.0
2022-12-29 15:40:00,188.58,188.87,188.54,188.67,20824.0,188.58,188.87,188.54,188.67,20824.0
2022-12-29 15:50:00,188.71,188.89,187.97,188.12,60120.0,188.71,188.89,187.97,188.12,60120.0
2022-12-30 09:30:00,185.2,185.6,184.2,184.72,21006.0,185.2,185.6,184.2,184.72,21006.0
2022-12-30 09:40:00,184.64,184.71,183.07,183.07,10688.0,184.64,184.71,183.07,183.07,10688.0
2022-12-30 09:50:00,183.24,185.11,183.15,185.03,14072.0,183.24,185.11,183.15,185.03,14072.0
2022-12-30 10:00:00,184.97,184.97,183.79,184.13,12841.0,184.97,184.97,183.79,184.13,12841.0
2022-12-30 10:10:00,183.99,184.82,183.8,184.74,9162.0,183.99,184.82,183.8,184.74,9162.0
2022-12-30 10:20:00,184.68,184.97,184.31,184.31,4987.0,184.68,184.97,184.31,184.31,4987.0
2022-12-30 10:30:00,184.22,184.65,184.12,184.64,5370.0,184.22,184.65,184.12,184.64,5370.0
2022-12-30 10:40:00,184.69,185.39,184.42,185.39,5438.0,184.69,185.39,184.42,185.39,5438.0
2022-12-30 10:50:00,185.41,185.42,184.37,184.53,7100.0,185.41,185.42,184.37,184.53,7100.0
2022-12-30 11:00:00,184.46,184.94,184.44,184.94,7114.0,184.46,184.94,184.44,184.94,7114.0
2022-12-30 11:10:00,184.86,184.96,184.37,184.67,6737.0,184.86,184.96,184.37,184.67,6737.0
2022-12-30 11:20:00,184.58,184.87,184.39,184.71,10294.0,184.58,184.87,184.39,184.71,10294.0
2022-12-30 11:30:00,184.71,185.43,184.67,185.31,9435.0,184.71,185.43,184.67,185.31,9435.0
2022-12-30 11:40:00,185.29,185.84,185.13,185.7,10639.0,185.29,185.84,185.13,185.7,10639.0
2022-12-30 11:50:00,185.66,186.05,185.56,185.99,10842.0,185.66,186.05,185.56,185.99,10842.0
2022-12-30 12:00:00,185.88,185.89,185.27,185.53,6887.0,185.88,185.89,185.27,185.53,6887.0
2022-12-30 12:10:00,185.65,185.87,185.65,185.65,6538.0,185.65,185.87,185.65,185.65,6538.0
2022-12-30 12:20:00,185.65,185.72,185.3,185.51,5460.0,185.65,185.72,185.3,185.51,5460.0
2022-12-30 12:30:00,185.36,185.69,185.36,185.47,5840.0,185.36,185.69,185.36,185.47,5840.0
2022-12-30 12:40:00,185.18,185.4,185.12,185.2,4334.0,185.18,185.4,185.12,185.2,4334.0
2022-12-30 12:50:00,185.31,185.7,184.93,185.7,7182.0,185.31,185.7,184.93,185.7,7182.0
2022-12-30 13:00:00,185.66,185.68,185.15,185.26,5178.0,185.66,185.68,185.15,185.26,5178.0
2022-12-30 13:10:00,185.28,185.3,184.74,184.79,6478.0,185.28,185.3,184.74,184.79,6478.0
2022-12-30 13:20:00,184.72,184.72,184.14,184.43,9342.0,184.72,184.72,184.14,184.43,9342.0
2022-12-30 13:30:00,184.53,184.92,184.5,184.7,5062.0,184.53,184.92,184.5,184.7,5062.0
2022-12-30 13:40:00,184.68,184.84,184.53,184.61,6351.0,184.68,184.84,184.53,184.61,6351.0
2022-12-30 13:50:00,184.66,184.98,184.55,184.71,8316.0,184.66,184.98,184.55,184.71,8316.0
2022-12-30 14:00:00,184.74,184.75,184.3,184.3,8152.0,184.74,184.75,184.3,184.3,8152.0
2022-12-30 14:10:00,184.29,184.36,184.07,184.19,6740.0,184.29,184.36,184.07,184.19,6740.0
2022-12-30 14:20:00,184.16,184.39,184.02,184.39,5432.0,184.16,184.39,184.02,184.39,5432.0
2022-12-30 14:30:00,184.39,184.62,184.39,184.62,3589.0,184.39,184.62,184.39,184.62,3589.0
2022-12-30 14:40:00,184.57,184.72,184.45,184.47,7547.0,184.57,184.72,184.45,184.47,7547.0
2022-12-30 14:50:00,184.52,185.1,184.52,184.91,7368.0,184.52,185.1,184.52,184.91,7368.0
2022-12-30 15:00:00,184.89,185.5,184.89,185.36,9512.0,184.89,185.5,184.89,185.36,9512.0
2022-12-30 15:10:00,185.42,185.82,185.42,185.58,7172.0,185.42,185.82,185.42,185.58,7172.0
2022-12-30 15:20:00,185.58,185.81,185.36,185.42,15648.0,185.58,185.81,185.36,185.42,15648.0
2022-12-30 15:30:00,185.35,185.46,184.99,185.19,13881.0,185.35,185.46,184.99,185.19,13881.0
2022-12-30 15:40:00,185.2,185.65,185.01,185.61,18150.0,185.2,185.65,185.01,185.61,18150.0
2022-12-30 15:50:00,185.6,186.94,185.6,186.89,116274.0,185.6,186.94,185.6,186.89,116274.0
2023-01-03 09:30:00,190.62,192.26,190.09,191.99,42581.0,190.62,192.26,190.09,191.99,42581.0
2023-01-03 09:40:00,192.09,192.97,190.57,190.88,17516.0,192.09,192.97,190.57,190.88,17516.0
2023-01-03 09:50:00,190.88,191.16,188.64,188.64,8991.0,190.88,191.16,188.64,188.64,8991.0
2023-01-03 10:00:00,188.75,189.33,188.17,188.18,6967.0,188.75,189.33,188.17,188.18,6967.0
2023-01-03 10:10:00,188.24,188.51,187.01,187.14,17775.0,188.24,188.51,187.01,187.14,17775.0
2023-01-03 10:20:00,187.2,187.75,187.11,187.23,4992.0,187.2,187.75,187.11,187.23,4992.0
2023-01-03 10:30:00,187.3,187.3,186.54,187.01,8740.0,187.3,187.3,186.54,187.01,8740.0
2023-01-03 10:40:00,187.03,187.41,186.59,186.86,6098.0,187.03,187.41,186.59,186.86,6098.0
2023-01-03 10:50:00,186.59,187.08,186.06,187.06,9410.0,186.59,187.08,186.06,187.06,9410.0
2023-01-03 11:00:00,187.28,187.41,186.01,186.12,19642.0,187.28,187.41,186.01,186.12,19642.0
2023-01-03 11:10:00,186.06,186.21,185.5,185.98,24263.0,186.06,186.21,185.5,185.98,24263.0
2023-01-03 11:20:00,185.92,186.14,185.11,185.44,50769.0,185.92,186.14,185.11,185.44,50769.0
2023-01-03 11:30:00,185.33,185.36,184.68,184.71,26649.0,185.33,185.36,184.68,184.71,26649.0
2023-01-03 11:40:00,184.72,184.72,183.51,183.64,16066.0,184.72,184.72,183.51,183.64,16066.0
2023-01-03 11:50:00,183.63,183.93,183.17,183.74,22055.0,183.63,183.93,183.17,183.74,22055.0
2023-01-03 12:00:00,183.84,184.45,183.57,184.45,7615.0,183.84,184.45,183.57,184.45,7615.0
2023-01-03 12:10:00,184.3,184.63,183.78,183.93,6400.0,184.3,184.63,183.78,183.93,6400.0
2023-01-03 12:20:00,183.75,183.99,183.28,183.64,10507.0,183.75,183.99,183.28,183.64,10507.0
2023-01-03 12:30:00,183.73,184.36,183.72,184.09,19558.0,183.73,184.36,183.72,184.09,19558.0
2023-01-03 12:40:00,184.05,184.05,183.11,183.31,6651.0,184.05,184.05,183.11,183.31,6651.0
2023-01-03 12:50:00,183.3,183.78,183.0,183.68,9765.0,183.3,183.78,183.0,183.68,9765.0
2023-01-03 13:00:00,183.68,183.93,183.41,183.59,7351.0,183.68,183.93,183.41,183.59,7351.0
2023-01-03 13:10:00,183.54,183.91,183.47,183.5,4243.0,183.54,183.91,183.47,183.5,4243.0
2023-01-03 13:20:00,183.6,184.95,183.34,184.86,19592.0,183.6,184.95,183.34,184.86,19592.0
2023-01-03 13:30:00,184.84,185.13,184.64,184.93,14647.0,184.84,185.13,184.64,184.93,14647.0
2023-01-03 13:40:00,185.02,185.3,184.84,184.96,10087.0,185.02,185.3,184.84,184.96,10087.0
2023-01-03 13:50:00,185.06,185.52,184.87,185.22,9076.0,185.06,185.52,184.87,185.22,9076.0
2023-01-03 14:00:00,185.23,185.27,184.74,184.92,8280.0,185.23,185.27,184.74,184.92,8280.0
2023-01-03 14:10:00,184.91,184.91,184.28,184.61,5129.0,184.91,184.91,184.28,184.61,5129.0
2023-01-03 14:20:00,184.59,184.7,184.2,184.57,5438.0,184.59,184.7,184.2,184.57,5438.0
2023-01-03 14:30:00,184.36,184.36,183.98,184.0,5786.0,184.36,184.36,183.98,184.0,5786.0
2023-01-03 14:40:00,184.06,185.8,184.06,185.75,19530.0,184.06,185.8,184.06,185.75,19530.0
2023-01-03 14:50:00,185.64,185.68,185.17,185.31,5098.0,185.64,185.68,185.17,185.31,5098.0
2023-01-03 15:00:00,185.32,185.64,185.2,185.41,7467.0,185.32,185.64,185.2,185.41,7467.0
2023-01-03 15:10:00,185.51,186.23,185.43,185.92,9426.0,185.51,186.23,185.43,185.92,9426.0
2023-01-03 15:20:00,185.83,185.84,185.36,185.63,11103.0,185.83,185.84,185.36,185.63,11103.0
2023-01-03 15:30:00,185.68,185.97,185.33,185.42,11754.0,185.68,185.97,185.33,185.42,11754.0
2023-01-03 15:40:00,185.33,185.49,185.07,185.38,9244.0,185.33,185.49,185.07,185.38,9244.0
2023-01-03 15:50:00,185.3,185.49,184.9,185.15,63049.0,185.3,185.49,184.9,185.15,63049.0
2023-01-04 09:30:00,187.96,189.33,187.32,189.17,36297.0,187.96,189.33,187.32,189.17,36297.0
2023-01-04 09:40:00,189.37,190.57,188.76,189.42,19044.0,189.37,190.57,188.76,189.42,19044.0
2023-01-04 09:50:00,189.97,189.98,189.42,189.61,11536.0,189.97,189.98,189.42,189.61,11536.0
2023-01-04 10:00:00,189.47,189.92,187.36,187.68,15428.0,189.47,189.92,187.36,187.68,15428.0
2023-01-04 10:10:00,187.68,188.49,187.54,188.27,22746.0,187.68,188.49,187.54,188.27,22746.0
2023-01-04 10:20:00,188.33,188.55,187.01,187.43,9017.0,188.33,188.55,187.01,187.43,9017.0
2023-01-04 10:30:00,187.49,187.75,186.53,187.42,9494.0,187.49,187.75,186.53,187.42,9494.0
2023-01-04 10:40:00,187.49,188.98,187.31,188.98,9611.0,187.49,188.98,187.31,188.98,9611.0
2023-01-04 10:50:00,188.92,188.92,188.36,188.74,14581.0,188.92,188.92,188.36,188.74,14581.0
2023-01-04 11:00:00,188.8,188.8,188.37,188.64,10215.0,188.8,188.8,188.37,188.64,10215.0
2023-01-04 11:10:00,188.76,189.18,188.65,188.94,10161.0,188.76,189.18,188.65,188.94,10161.0
2023-01-04 11:20:00,188.9,188.9,188.39,188.65,4800.0,188.9,188.9,188.39,188.65,4800.0
2023-01-04 11:30:00,188.76,190.07,188.76,189.95,4875.0,188.76,190.07,188.76,189.95,4875.0
2023-01-04 11:40:00,190.05,190.45,189.92,190.34,7715.0,190.05,190.45,189.92,190.34,7715.0
2023-01-04 11:50:00,190.34,190.71,190.26,190.45,5102.0,190.34,190.71,190.26,190.45,5102.0
2023-01-04 12:00:00,190.46,190.46,189.77,189.9,4628.0,190.46,190.46,189.77,189.9,4628.0
2023-01-04 12:10:00,189.96,189.96,189.66,189.78,2873.0,189.96,189.96,189.66,189.78,2873.0
2023-01-04 12:20:00,189.77,190.0,189.68,189.8,4235.0,189.77,190.0,189.68,189.8,4235.0
2023-01-04 12:30:00,189.75,189.93,189.6,189.85,12873.0,189.75,189.93,189.6,189.85,12873.0
2023-01-04 12:40:00,189.86,190.1,189.76,189.78,3698.0,189.86,190.1,189.76,189.78,3698.0
2023-01-04 12:50:00,189.81,189.86,188.79,188.79,7160.0,189.81,189.86,188.79,188.79,7160.0
2023-01-04 13:00:00,188.72,188.72,188.25,188.57,7526.0,188.72,188.72,188.25,188.57,7526.0
2023-01-04 13:10:00,188.59,189.14,188.59,189.06,4584.0,188.59,189.14,188.59,189.06,4584.0
2023-01-04 13:20:00,189.05,189.22,188.93,189.0,3077.0,189.05,189.22,188.93,189.0,3077.0
2023-01-04 13:30:00,188.97,189.22,188.97,189.15,3035.0,188.97,189.22,188.97,189.15,3035.0
2023-01-04 13:40:00,189.04,189.13,188.52,188.58,13872.0,189.04,189.13,188.52,188.58,13872.0
2023-01-04 13:50:00,188.67,188.78,187.95,187.98,7507.0,188.67,188.78,187.95,187.98,7507.0
2023-01-04 14:00:00,187.77,189.02,187.09,187.1,12940.0,187.77,189.02,187.09,187.1,12940.0
2023-01-04 14:10:00,187.2,188.0,187.13,187.91,7925.0,187.2,188.0,187.13,187.91,7925.0
2023-01-04 14:20:00,187.8,187.87,186.0,186.14,24489.0,187.8,187.87,186.0,186.14,24489.0
2023-01-04 14:30:00,186.09,186.72,186.01,186.58,8284.0,186.09,186.72,186.01,186.58,8284.0
2023-01-04 14:40:00,186.5,187.17,186.46,187.01,4985.0,186.5,187.17,186.46,187.01,4985.0
2023-01-04 14:50:00,187.01,188.1,186.92,188.1,9697.0,187.01,188.1,186.92,188.1,9697.0
2023-01-04 15:00:00,188.08,188.48,188.04,188.15,14837.0,188.08,188.48,188.04,188.15,14837.0
2023-01-04 15:10:00,188.22,188.59,187.92,188.23,18862.0,188.22,188.59,187.92,188.23,18862.0
2023-01-04 15:20:00,188.15,188.38,187.4,187.52,6657.0,188.15,188.38,187.4,187.52,6657.0
2023-01-04 15:30:00,187.48,187.49,186.56,186.78,8482.0,187.48,187.49,186.56,186.78,8482.0
2023-01-04 15:40:00,186.37,186.5,186.09,186.45,24994.0,186.37,186.5,186.09,186.45,24994.0
2023-01-04 15:50:00,186.62,188.12,186.52,187.98,77910.0,186.62,188.12,186.52,187.98,77910.0
2023-01-05 09:30:00,186.07,186.32,182.78,183.38,28585.0,186.07,186.32,182.78,183.38,28585.0
2023-01-05 09:40:00,182.94,182.94,181.51,182.08,25393.0,182.94,182.94,181.51,182.08,25393.0
2023-01-05 09:50:00,181.97,183.19,181.92,183.19,17616.0,181.97,183.19,181.92,183.19,17616.0
2023-01-05 10:00:00,183.14,184.8,183.09,184.53,13933.0,183.14,184.8,183.09,184.53,13933.0
2023-01-05 10:10:00,184.46,185.16,184.13,184.25,9396.0,184.46,185.16,184.13,184.25,9396.0
2023-01-05 10:20:00,184.27,184.54,183.59,184.09,11226.0,184.27,184.54,183.59,184.09,11226.0
2023-01-05 10:30:00,184.09,184.24,183.29,183.54,15855.0,184.09,184.24,183.29,183.54,15855.0
2023-01-05 10:40:00,183.71,184.44,183.69,183.96,11016.0,183.71,184.44,183.69,183.96,11016.0
2023-01-05 10:50:00,184.06,184.1,182.61,182.66,21229.0,184.06,184.1,182.61,182.66,21229.0
2023-01-05 11:00:00,182.67,182.94,182.2,182.66,19816.0,182.67,182.94,182.2,182.66,19816.0
2023-01-05 11:10:00,182.7,183.29,182.69,182.75,14262.0,182.7,183.29,182.69,182.75,14262.0
2023-01-05 11:20:00,182.67,182.67,182.28,182.28,11296.0,182.67,182.67,182.28,182.28,11296.0
2023-01-05 11:30:00,182.33,182.4,181.65,181.69,60629.0,182.33,182.4,181.65,181.69,60629.0
2023-01-05 11:40:00,181.72,182.0,181.61,181.8,9539.0,181.72,182.0,181.61,181.8,9539.0
2023-01-05 11:50:00,181.81,181.86,181.16,181.2,6230.0,181.81,181.86,181.16,181.2,6230.0
2023-01-05 12:00:00,181.16,181.67,180.99,181.66,13933.0,181.16,181.67,180.99,181.66,13933.0
2023-01-05 12:10:00,181.54,181.54,180.45,180.49,11533.0,181.54,181.54,180.45,180.49,11533.0
2023-01-05 12:20:00,180.38,181.22,180.37,181.11,13137.0,180.38,181.22,180.37,181.11,13137.0
2023-01-05 12:30:00,181.16,181.72,181.15,181.51,8443.0,181.16,181.72,181.15,181.51,8443.0
2023-01-05 12:40:00,181.42,181.42,181.12,181.36,12018.0,181.42,181.42,181.12,181.36,12018.0
2023-01-05 12:50:00,181.37,181.41,181.03,181.19,12355.0,181.37,181.41,181.03,181.19,12355.0
2023-01-05 13:00:00,181.17,181.48,180.85,181.47,9057.0,181.17,181.48,180.85,181.47,9057.0
2023-01-05 13:10:00,181.5,181.51,181.24,181.32,5710.0,181.5,181.51,181.24,181.32,5710.0
2023-01-05 13:20:00,181.28,182.83,181.23,182.53,25733.0,181.28,182.83,181.23,182.53,25733.0
2023-01-05 13:30:00,182.6,183.21,182.6,182.88,14604.0,182.6,183.21,182.6,182.88,14604.0
2023-01-05 13:40:00,182.94,183.36,182.73,183.2,12720.0,182.94,183.36,182.73,183.2,12720.0
2023-01-05 13:50:00,183.17,183.35,183.01,183.12,12412.0,183.17,183.35,183.01,183.12,12412.0
2023-01-05 14:00:00,183.21,183.34,182.91,183.34,13047.0,183.21,183.34,182.91,183.34,13047.0
2023-01-05 14:10:00,183.34,183.58,182.99,183.58,14056.0,183.34,183.58,182.99,183.58,14056.0
2023-01-05 14:20:00,183.64,183.86,183.47,183.7,15324.0,183.64,183.86,183.47,183.7,15324.0
2023-01-05 14:30:00,183.66,184.6,183.62,184.23,14758.0,183.66,184.6,183.62,184.23,14758.0
2023-01-05 14:40:00,184.23,184.46,184.05,184.46,8495.0,184.23,184.46,184.05,184.46,8495.0
2023-01-05 14:50:00,184.33,184.35,183.27,183.27,6950.0,184.33,184.35,183.27,183.27,6950.0
2023-01-05 15:00:00,183.1,183.1,182.18,182.18,9523.0,183.1,183.1,182.18,182.18,9523.0
2023-01-05 15:10:00,182.01,182.12,181.68,181.75,12120.0,182.01,182.12,181.68,181.75,12120.0
2023-01-05 15:20:00,181.74,181.76,181.1,181.28,31588.0,181.74,181.76,181.1,181.28,31588.0
2023-01-05 15:30:00,181.27,182.01,181.13,181.97,23839.0,181.27,182.01,181.13,181.97,23839.0
2023-01-05 15:40:00,181.9,181.96,181.33,181.43,28767.0,181.9,181.96,181.33,181.43,28767.0
2023-01-05 15:50:00,181.36,182.18,181.36,182.08,81793.0,181.36,182.18,181.36,182.08,81793.0
2023-01-06 09:30:00,184.23,185.4,182.51,182.51,14618.0,184.23,185.4,182.51,182.51,14618.0
2023-01-06 09:40:00,182.12,182.67,179.74,180.07,12903.0,182.12,182.67,179.74,180.07,12903.0
2023-01-06 09:50:00,180.0,181.04,179.61,179.89,18172.0,180.0,181.04,179.61,179.89,18172.0
2023-01-06 10:00:00,179.95,181.46,179.76,181.35,42725.0,179.95,181.46,179.76,181.35,42725.0
2023-01-06 10:10:00,181.13,182.53,180.97,182.34,10490.0,181.13,182.53,180.97,182.34,10490.0
2023-01-06 10:20:00,182.13,182.13,181.43,181.66,8144.0,182.13,182.13,181.43,181.66,8144.0
2023-01-06 10:30:00,181.52,183.38,181.52,183.3,7074.0,181.52,183.38,181.52,183.3,7074.0
2023-01-06 10:40:00,183.5,183.94,183.06,183.7,16073.0,183.5,183.94,183.06,183.7,16073.0
2023-01-06 10:50:00,183.87,184.81,183.63,184.68,10185.0,183.87,184.81,183.63,184.68,10185.0
2023-01-06 11:00:00,184.77,185.14,184.5,184.53,14734.0,184.77,185.14,184.5,184.53,14734.0
2023-01-06 11:10:00,184.78,184.78,183.74,183.87,8934.0,184.78,184.78,183.74,183.87,8934.0
2023-01-06 11:20:00,184.13,184.7,184.1,184.42,9387.0,184.13,184.7,184.1,184.42,9387.0
2023-01-06 11:30:00,184.52,185.15,184.29,184.87,5878.0,184.52,185.15,184.29,184.87,5878.0
2023-01-06 11:40:00,184.82,184.89,184.54,184.89,8620.0,184.82,184.89,184.54,184.89,8620.0
2023-01-06 11:50:00,184.9,185.57,184.9,185.29,5379.0,184.9,185.57,184.9,185.29,5379.0
2023-01-06 12:00:00,185.31,185.49,185.2,185.31,7364.0,185.31,185.49,185.2,185.31,7364.0
2023-01-06 12:10:00,185.33,185.37,184.85,185.12,16444.0,185.33,185.37,184.85,185.12,16444.0
2023-01-06 12:20:00,185.12,185.2,184.75,184.8,5833.0,185.12,185.2,184.75,184.8,5833.0
2023-01-06 12:30:00,184.93,185.01,183.91,184.15,15379.0,184.93,185.01,183.91,184.15,15379.0
2023-01-06 12:40:00,184.15,184.44,183.9,184.19,8540.0,184.15,184.44,183.9,184.19,8540.0
2023-01-06 12:50:00,184.15,185.02,184.15,185.02,10788.0,184.15,185.02,184.15,185.02,10788.0
2023-01-06 13:00:00,185.07,185.4,184.97,185.22,4706.0,185.07,185.4,184.97,185.22,4706.0
2023-01-06 13:10:00,185.34,185.62,185.22,185.55,4464.0,185.34,185.62,185.22,185.55,4464.0
2023-01-06 13:20:00,185.5,185.83,185.49,185.74,7400.0,185.5,185.83,185.49,185.74,7400.0
2023-01-06 13:30:00,185.74,186.3,185.73,186.25,8546.0,185.74,186.3,185.73,186.25,8546.0
2023-01-06 13:40:00,186.31,186.62,186.31,186.57,5867.0,186.31,186.62,186.31,186.57,5867.0
2023-01-06 13:50:00,186.43,186.65,186.24,186.51,8600.0,186.43,186.65,186.24,186.51,8600.0
2023-01-06 14:00:00,186.55,186.77,186.5,186.72,7276.0,186.55,186.77,186.5,186.72,7276.0
2023-01-06 14:10:00,186.74,187.0,186.68,187.0,7226.0,186.74,187.0,186.68,187.0,7226.0
2023-01-06 14:20:00,187.05,187.25,186.72,186.88,18186.0,187.05,187.25,186.72,186.88,18186.0
2023-01-06 14:30:00,186.8,187.27,186.8,187.24,7347.0,186.8,187.27,186.8,187.24,7347.0
2023-01-06 14:40:00,187.23,187.46,186.96,187.46,14875.0,187.23,187.46,186.96,187.46,14875.0
2023-01-06 14:50:00,187.48,188.2,187.48,188.1,10210.0,187.48,188.2,187.48,188.1,10210.0
2023-01-06 15:00:00,188.14,188.46,188.03,188.25,11702.0,188.14,188.46,188.03,188.25,11702.0
2023-01-06 15:10:00,188.28,188.6,187.91,188.15,11975.0,188.28,188.6,187.91,188.15,11975.0
2023-01-06 15:20:00,188.1,188.31,187.87,187.92,13995.0,188.1,188.31,187.87,187.92,13995.0
2023-01-06 15:30:00,188.0,188.36,187.94,188.18,20878.0,188.0,188.36,187.94,188.18,20878.0
2023-01-06 15:40:00,188.18,188.34,187.59,187.59,24604.0,188.18,188.34,187.59,187.59,24604.0
2023-01-06 15:50:00,187.46,187.51,186.86,187.19,69935.0,187.46,187.51,186.86,187.19,69935.0
2023-01-09 09:30:00,190.02,192.76,190.02,192.63,32787.0,190.02,192.76,190.02,192.63,32787.0
2023-01-09 09:40:00,192.63,193.78,191.86,193.78,12049.0,192.63,193.78,191.86,193.78,12049.0
2023-01-09 09:50:00,194.0,195.71,194.0,195.71,22115.0,194.0,195.71,194.0,195.71,22115.0
2023-01-09 10:00:00,195.75,196.05,195.09,195.17,25181.0,195.75,196.05,195.09,195.17,25181.0
2023-01-09 10:10:00,195.32,195.32,194.44,194.63,13689.0,195.32,195.32,194.44,194.63,13689.0
2023-01-09 10:20:00,194.66,195.56,194.1,195.43,22340.0,194.66,195.56,194.1,195.43,22340.0
2023-01-09 10:30:00,195.59,195.99,195.43,195.98,17194.0,195.59,195.99,195.43,195.98,17194.0
2023-01-09 10:40:00,196.04,196.64,195.62,196.61,23370.0,196.04,196.64,195.62,196.61,23370.0
2023-01-09 10:50:00,196.49,197.36,196.36,197.15,29376.0,196.49,197.36,196.36,197.15,29376.0
2023-01-09 11:00:00,197.2,198.44,197.16,198.26,24255.0,197.2,198.44,197.16,198.26,24255.0
2023-01-09 11:10:00,198.21,199.09,198.14,198.14,22176.0,198.21,199.09,198.14,198.14,22176.0
2023-01-09 11:20:00,198.0,198.17,197.29,197.3,21793.0,198.0,198.17,197.29,197.3,21793.0
2023-01-09 11:30:00,197.25,197.34,196.04,196.15,9553.0,197.25,197.34,196.04,196.15,9553.0
2023-01-09 11:40:00,196.2,196.3,195.63,195.8,16073.0,196.2,196.3,195.63,195.8,16073.0
2023-01-09 11:50:00,195.8,196.75,195.78,196.67,18224.0,195.8,196.75,195.78,196.67,18224.0
2023-01-09 12:00:00,196.77,196.77,196.09,196.09,8481.0,196.77,196.77,196.09,196.09,8481.0
2023-01-09 12:10:00,196.19,196.82,196.17,196.36,13065.0,196.19,196.82,196.17,196.36,13065.0
2023-01-09 12:20:00,196.5,196.65,196.07,196.09,18392.0,196.5,196.65,196.07,196.09,18392.0
2023-01-09 12:30:00,196.09,196.37,195.41,195.42,9834.0,196.09,196.37,195.41,195.42,9834.0
2023-01-09 12:40:00,195.44,195.48,195.09,195.44,2834.0,195.44,195.48,195.09,195.44,2834.0
2023-01-09 12:50:00,195.53,196.15,195.53,196.11,10555.0,195.53,196.15,195.53,196.11,10555.0
2023-01-09 13:00:00,196.08,196.45,195.73,196.12,10172.0,196.08,196.45,195.73,196.12,10172.0
2023-01-09 13:10:00,195.99,196.34,195.87,196.11,12331.0,195.99,196.34,195.87,196.11,12331.0
2023-01-09 13:20:00,196.11,196.22,195.53,195.53,8678.0,196.11,196.22,195.53,195.53,8678.0
2023-01-09 13:30:00,195.6,195.6,194.76,195.11,18625.0,195.6,195.6,194.76,195.11,18625.0
2023-01-09 13:40:00,195.14,195.14,194.25,194.71,17437.0,195.14,195.14,194.25,194.71,17437.0
2023-01-09 13:50:00,194.67,194.84,194.46,194.79,9318.0,194.67,194.84,194.46,194.79,9318.0
2023-01-09 14:00:00,194.79,195.29,194.59,195.06,11479.0,194.79,195.29,194.59,195.06,11479.0
2023-01-09 14:10:00,195.24,195.5,194.96,195.34,8099.0,195.24,195.5,194.96,195.34,8099.0
2023-01-09 14:20:00,195.39,195.96,195.38,195.92,7465.0,195.39,195.96,195.38,195.92,7465.0
2023-01-09 14:30:00,195.97,195.97,194.9,194.93,13187.0,195.97,195.97,194.9,194.93,13187.0
2023-01-09 14:40:00,194.9,194.99,194.36,194.45,14135.0,194.9,194.99,194.36,194.45,14135.0
2023-01-09 14:50:00,194.54,194.79,193.89,194.07,19569.0,194.54,194.79,193.89,194.07,19569.0
2023-01-09 15:00:00,194.07,194.45,193.98,194.41,10886.0,194.07,194.45,193.98,194.41,10886.0
2023-01-09 15:10:00,194.38,194.43,193.74,193.98,9989.0,194.38,194.43,193.74,193.98,9989.0
2023-01-09 15:20:00,193.96,194.36,193.62,193.68,17355.0,193.96,194.36,193.62,193.68,17355.0
2023-01-09 15:30:00,193.67,193.73,193.12,193.13,17270.0,193.67,193.73,193.12,193.13,17270.0
2023-01-09 15:40:00,193.14,193.3,192.57,192.68,30197.0,193.14,193.3,192.57,192.68,30197.0
2023-01-09 15:50:00,192.68,193.05,192.29,192.47,86195.0,192.68,193.05,192.29,192.47,86195.0
2023-01-10 09:30:00,190.23,194.3,190.23,193.65,40140.0,190.23,194.3,190.23,193.65,40140.0
2023-01-10 09:40:00,193.91,193.91,191.86,192.35,14103.0,193.91,193.91,191.86,192.35,14103.0
2023-01-10 09:50:00,192.32,194.04,192.16,193.46,9212.0,192.32,194.04,192.16,193.46,9212.0
2023-01-10 10:00:00,193.61,193.63,193.08,193.3,21356.0,193.61,193.63,193.08,193.3,21356.0
2023-01-10 10:10:00,193.37,194.25,193.37,193.7,19659.0,193.37,194.25,193.37,193.7,19659.0
2023-01-10 10:20:00,193.5,193.5,192.4,192.72,24222.0,193.5,193.5,192.4,192.72,24222.0
2023-01-10 10:30:00,192.48,192.54,190.98,191.9,14075.0,192.48,192.54,190.98,191.9,14075.0
2023-01-10 10:40:00,191.9,192.18,191.0,191.96,14707.0,191.9,192.18,191.0,191.96,14707.0
2023-01-10 10:50:00,192.2,192.86,192.09,192.46,15404.0,192.2,192.86,192.09,192.46,15404.0
2023-01-10 11:00:00,192.46,192.78,192.34,192.36,11351.0,192.46,192.78,192.34,192.36,11351.0
2023-01-10 11:10:00,192.3,192.84,192.22,192.44,14755.0,192.3,192.84,192.22,192.44,14755.0
2023-01-10 11:20:00,192.47,192.74,192.07,192.07,14156.0,192.47,192.74,192.07,192.07,14156.0
2023-01-10 11:30:00,192.16,192.16,191.62,191.64,6961.0,192.16,192.16,191.62,191.64,6961.0
2023-01-10 11:40:00,191.65,191.9,191.44,191.79,8177.0,191.65,191.9,191.44,191.79,8177.0
2023-01-10 11:50:00,191.79,191.85,191.55,191.56,6311.0,191.79,191.85,191.55,191.56,6311.0
2023-01-10 12:00:00,191.37,191.42,190.84,191.32,10628.0,191.37,191.42,190.84,191.32,10628.0
2023-01-10 12:10:00,191.21,191.6,191.1,191.15,6413.0,191.21,191.6,191.1,191.15,6413.0
2023-01-10 12:20:00,191.07,191.33,190.94,191.0,6374.0,191.07,191.33,190.94,191.0,6374.0
2023-01-10 12:30:00,191.03,192.08,191.03,192.08,9012.0,191.03,192.08,191.03,192.08,9012.0
2023-01-10 12:40:00,191.91,192.0,191.65,191.92,6246.0,191.91,192.0,191.65,191.92,6246.0
2023-01-10 12:50:00,191.98,192.1,191.92,192.09,5167.0,191.98,192.1,191.92,192.09,5167.0
2023-01-10 13:00:00,192.09,192.86,192.01,192.84,6221.0,192.09,192.86,192.01,192.84,6221.0
2023-01-10 13:10:00,192.87,192.87,192.35,192.36,6954.0,192.87,192.87,192.35,192.36,6954.0
2023-01-10 13:20:00,192.36,192.64,192.21,192.5,12949.0,192.36,192.64,192.21,192.5,12949.0
2023-01-10 13:30:00,192.33,192.59,192.33,192.49,4520.0,192.33,192.59,192.33,192.49,4520.0
2023-01-10 13:40:00,192.4,192.51,192.02,192.3,6969.0,192.4,192.51,192.02,192.3,6969.0
2023-01-10 13:50:00,192.33,192.39,191.89,192.36,5414.0,192.33,192.39,191.89,192.36,5414.0
2023-01-10 14:00:00,192.38,192.5,192.06,192.46,7935.0,192.38,192.5,192.06,192.46,7935.0
2023-01-10 14:10:00,192.47,192.83,192.39,192.83,6109.0,192.47,192.83,192.39,192.83,6109.0
2023-01-10 14:20:00,192.81,193.04,192.72,192.99,5015.0,192.81,193.04,192.72,192.99,5015.0
2023-01-10 14:30:00,193.21,193.39,192.99,193.08,5749.0,193.21,193.39,192.99,193.08,5749.0
2023-01-10 14:40:00,193.07,193.13,192.67,192.72,4542.0,193.07,193.13,192.67,192.72,4542.0
2023-01-10 14:50:00,192.7,192.82,192.52,192.57,5630.0,192.7,192.82,192.52,192.57,5630.0
2023-01-10 15:00:00,192.76,192.76,192.15,192.49,5242.0,192.76,192.76,192.15,192.49,5242.0
2023-01-10 15:10:00,192.43,192.43,191.84,192.29,7657.0,192.43,192.43,191.84,192.29,7657.0
2023-01-10 15:20:00,192.37,192.37,192.01,192.17,36988.0,192.37,192.37,192.01,192.17,36988.0
2023-01-10 15:30:00,192.2,192.27,191.72,191.75,12153.0,192.2,192.27,191.72,191.75,12153.0
2023-01-10 15:40:00,191.74,192.62,191.67,192.58,23590.0,191.74,192.62,191.67,192.58,23590.0
2023-01-10 15:50:00,192.68,193.66,192.6,193.45,93210.0,192.68,193.66,192.6,193.45,93210.0
2023-01-11 09:30:00,195.36,196.23,194.06,195.51,25665.0,195.36,196.23,194.06,195.51,25665.0
2023-01-11 09:40:00,195.5,196.13,195.04,195.77,8787.0,195.5,196.13,195.04,195.77,8787.0
2023-01-11 09:50:00,195.86,196.13,195.67,195.87,5710.0,195.86,196.13,195.67,195.87,5710.0
2023-01-11 10:00:00,195.9,196.23,195.52,196.02,8461.0,195.9,196.23,195.52,196.02,8461.0
2023-01-11 10:10:00,196.12,196.59,195.77,196.56,10656.0,196.12,196.59,195.77,196.56,10656.0
2023-01-11 10:20:00,196.56,197.75,196.39,197.75,7072.0,196.56,197.75,196.39,197.75,7072.0
2023-01-11 10:30:00,197.7,197.7,196.38,196.66,7731.0,197.7,197.7,196.38,196.66,7731.0
2023-01-11 10:40:00,196.83,197.16,196.62,196.63,11902.0,196.83,197.16,196.62,196.63,11902.0
2023-01-11 10:50:00,196.48,196.48,194.81,195.3,15964.0,196.48,196.48,194.81,195.3,15964.0
2023-01-11 11:00:00,195.4,196.3,195.4,196.23,6607.0,195.4,196.3,195.4,196.23,6607.0
2023-01-11 11:10:00,196.17,197.1,195.93,197.1,5513.0,196.17,197.1,195.93,197.1,5513.0
2023-01-11 11:20:00,197.1,198.47,197.1,198.13,16075.0,197.1,198.47,197.1,198.13,16075.0
2023-01-11 11:30:00,198.13,198.63,197.86,197.89,13300.0,198.13,198.63,197.86,197.89,13300.0
2023-01-11 11:40:00,197.8,198.55,197.63,198.55,7343.0,197.8,198.55,197.63,198.55,7343.0
2023-01-11 11:50:00,198.44,198.69,198.32,198.4,6264.0,198.44,198.69,198.32,198.4,6264.0
2023-01-11 12:00:00,198.49,198.99,198.4,198.99,9418.0,198.49,198.99,198.4,198.99,9418.0
2023-01-11 12:10:00,199.01,199.61,198.94,199.34,7404.0,199.01,199.61,198.94,199.34,7404.0
2023-01-11 12:20:00,199.33,199.57,198.79,198.79,8058.0,199.33,199.57,198.79,198.79,8058.0
2023-01-11 12:30:00,198.91,198.93,198.67,198.78,10687.0,198.91,198.93,198.67,198.78,10687.0
2023-01-11 12:40:00,198.78,198.85,198.35,198.59,17039.0,198.78,198.85,198.35,198.59,17039.0
2023-01-11 12:50:00,198.67,198.82,198.59,198.82,3554.0,198.67,198.82,198.59,198.82,3554.0
2023-01-11 13:00:00,198.82,198.94,198.62,198.94,4571.0,198.82,198.94,198.62,198.94,4571.0
2023-01-11 13:10:00,198.93,198.94,197.92,198.48,7998.0,198.93,198.94,197.92,198.48,7998.0
2023-01-11 13:20:00,198.36,198.42,198.03,198.42,5275.0,198.36,198.42,198.03,198.42,5275.0
2023-01-11 13:30:00,198.37,198.79,198.37,198.53,4607.0,198.37,198.79,198.37,198.53,4607.0
2023-01-11 13:40:00,198.62,198.93,198.27,198.27,8897.0,198.62,198.93,198.27,198.27,8897.0
2023-01-11 13:50:00,198.27,198.34,198.02,198.23,4031.0,198.27,198.34,198.02,198.23,4031.0
2023-01-11 14:00:00,198.25,198.36,197.38,197.75,11777.0,198.25,198.36,197.38,197.75,11777.0
2023-01-11 14:10:00,197.83,198.2,197.68,198.2,10710.0,197.83,198.2,197.68,198.2,10710.0
2023-01-11 14:20:00,198.14,198.4,198.14,198.2,4496.0,198.14,198.4,198.14,198.2,4496.0
2023-01-11 14:30:00,198.16,198.75,198.06,198.63,8987.0,198.16,198.75,198.06,198.63,8987.0
2023-01-11 14:40:00,198.58,198.79,198.51,198.59,7123.0,198.58,198.79,198.51,198.59,7123.0
2023-01-11 14:50:00,198.61,198.65,198.27,198.34,6141.0,198.61,198.65,198.27,198.34,6141.0
2023-01-11 15:00:00,198.28,198.6,198.23,198.38,6846.0,198.28,198.6,198.23,198.38,6846.0
2023-01-11 15:10:00,198.43,199.23,198.37,199.23,13219.0,198.43,199.23,198.37,199.23,13219.0
2023-01-11 15:20:00,199.19,199.23,198.72,198.75,15881.0,199.19,199.23,198.72,198.75,15881.0
2023-01-11 15:30:00,198.75,198.81,198.46,198.6,12009.0,198.75,198.81,198.46,198.6,12009.0
2023-01-11 15:40:00,198.55,199.3,198.52,199.25,19199.0,198.55,199.3,198.52,199.25,19199.0
2023-01-11 15:50:00,199.36,200.28,199.09,200.06,119086.0,199.36,200.28,199.09,200.06,119086.0
2023-01-12 09:30:00,199.58,200.74,198.88,200.11,30219.0,199.58,200.74,198.88,200.11,30219.0
2023-01-12 09:40:00,199.85,199.9,197.79,197.95,24091.0,199.85,199.9,197.79,197.95,24091.0
2023-01-12 09:50:00,197.56,197.92,197.09,197.85,32216.0,197.56,197.92,197.09,197.85,32216.0
2023-01-12 10:00:00,197.85,199.33,197.77,198.57,17096.0,197.85,199.33,197.77,198.57,17096.0
2023-01-12 10:10:00,198.62,200.65,198.62,200.22,10921.0,198.62,200.65,198.62,200.22,10921.0
2023-01-12 10:20:00,200.22,200.27,199.26,199.51,10964.0,200.22,200.27,199.26,199.51,10964.0
2023-01-12 10:30:00,199.67,199.89,199.0,199.89,16060.0,199.67,199.89,199.0,199.89,16060.0
2023-01-12 10:40:00,199.91,199.95,197.69,198.4,19145.0,199.91,199.95,197.69,198.4,19145.0
2023-01-12 10:50:00,198.4,199.06,197.97,197.97,14932.0,198.4,199.06,197.97,197.97,14932.0
2023-01-12 11:00:00,197.92,198.67,197.66,198.43,13929.0,197.92,198.67,197.66,198.43,13929.0
2023-01-12 11:10:00,198.45,199.38,198.45,199.08,6911.0,198.45,199.38,198.45,199.08,6911.0
2023-01-12 11:20:00,199.06,199.29,198.72,199.28,7480.0,199.06,199.29,198.72,199.28,7480.0
2023-01-12 11:30:00,199.36,199.58,198.78,199.2,5300.0,199.36,199.58,198.78,199.2,5300.0
2023-01-12 11:40:00,199.31,199.79,199.14,199.21,4642.0,199.31,199.79,199.14,199.21,4642.0
2023-01-12 11:50:00,199.2,200.49,198.96,200.36,8433.0,199.2,200.49,198.96,200.36,8433.0
2023-01-12 12:00:00,200.32,200.36,199.77,200.28,6276.0,200.32,200.36,199.77,200.28,6276.0
2023-01-12 12:10:00,200.26,200.67,200.25,200.58,4147.0,200.26,200.67,200.25,200.58,4147.0
2023-01-12 12:20:00,200.63,201.08,200.44,200.88,4308.0,200.63,201.08,200.44,200.88,4308.0
2023-01-12 12:30:00,200.9,201.13,200.77,201.06,8200.0,200.9,201.13,200.77,201.06,8200.0
2023-01-12 12:40:00,201.03,201.03,200.67,200.8,5181.0,201.03,201.03,200.67,200.8,5181.0
2023-01-12 12:50:00,200.84,201.8,200.79,201.43,10848.0,200.84,201.8,200.79,201.43,10848.0
2023-01-12 13:00:00,201.34,201.36,200.85,200.91,4387.0,201.34,201.36,200.85,200.91,4387.0
2023-01-12 13:10:00,200.75,201.06,200.72,200.85,7088.0,200.75,201.06,200.72,200.85,7088.0
2023-01-12 13:20:00,200.84,200.87,199.3,199.41,11610.0,200.84,200.87,199.3,199.41,11610.0
2023-01-12 13:30:00,199.25,200.22,198.98,200.01,14951.0,199.25,200.22,198.98,200.01,14951.0
2023-01-12 13:40:00,200.16,200.59,199.92,200.47,3941.0,200.16,200.59,199.92,200.47,3941.0
2023-01-12 13:50:00,200.52,201.19,200.52,200.78,6853.0,200.52,201.19,200.52,200.78,6853.0
2023-01-12 14:00:00,200.89,201.04,200.54,200.54,6845.0,200.89,201.04,200.54,200.54,6845.0
2023-01-12 14:10:00,200.58,200.66,200.43,200.56,4840.0,200.58,200.66,200.43,200.56,4840.0
2023-01-12 14:20:00,200.48,200.74,200.15,200.43,8898.0,200.48,200.74,200.15,200.43,8898.0
2023-01-12 14:30:00,200.34,200.67,200.24,200.63,4987.0,200.34,200.67,200.24,200.63,4987.0
2023-01-12 14:40:00,200.61,200.76,200.33,200.33,2665.0,200.61,200.76,200.33,200.33,2665.0
2023-01-12 14:50:00,200.18,200.22,199.91,200.08,7868.0,200.18,200.22,199.91,200.08,7868.0
2023-01-12 15:00:00,200.04,200.15,199.69,199.7,9788.0,200.04,200.15,199.69,199.7,9788.0
2023-01-12 15:10:00,199.64,200.24,199.58,200.04,8952.0,199.64,200.24,199.58,200.04,8952.0
2023-01-12 15:20:00,200.15,200.56,200.13,200.43,5876.0,200.15,200.56,200.13,200.43,5876.0
2023-01-12 15:30:00,200.34,200.45,199.78,200.04,11813.0,200.34,200.45,199.78,200.04,11813.0
2023-01-12 15:40:00,200.05,200.39,199.56,199.69,29106.0,200.05,200.39,199.56,199.69,29106.0
2023-01-12 15:50:00,199.72,200.35,199.72,199.92,76588.0,199.72,200.35,199.72,199.92,76588.0
2023-01-13 09:30:00,197.06,198.98,197.06,198.22,18841.0,197.06,198.98,197.06,198.22,18841.0
2023-01-13 09:40:00,198.22,198.89,197.78,198.19,12529.0,198.22,198.89,197.78,198.19,12529.0
2023-01-13 09:50:00,198.17,198.54,197.77,197.93,7439.0,198.17,198.54,197.77,197.93,7439.0
2023-01-13 10:00:00,197.5,198.84,197.5,198.04,16918.0,197.5,198.84,197.5,198.04,16918.0
2023-01-13 10:10:00,198.31,199.11,198.31,198.78,16164.0,198.31,199.11,198.31,198.78,16164.0
2023-01-13 10:20:00,198.95,199.33,198.49,199.19,14649.0,198.95,199.33,198.49,199.19,14649.0
2023-01-13 10:30:00,199.2,199.51,198.94,199.12,20879.0,199.2,199.51,198.94,199.12,20879.0
2023-01-13 10:40:00,199.22,199.57,198.99,199.42,3775.0,199.22,199.57,198.99,199.42,3775.0
2023-01-13 10:50:00,199.38,199.46,198.54,198.63,5478.0,199.38,199.46,198.54,198.63,5478.0
2023-01-13 11:00:00,198.72,198.87,198.31,198.48,9392.0,198.72,198.87,198.31,198.48,9392.0
2023-01-13 11:10:00,198.29,198.45,197.89,198.16,10793.0,198.29,198.45,197.89,198.16,10793.0
2023-01-13 11:20:00,198.16,199.28,198.16,199.11,24892.0,198.16,199.28,198.16,199.11,24892.0
2023-01-13 11:30:00,199.23,199.3,198.27,198.36,5472.0,199.23,199.3,198.27,198.36,5472.0
2023-01-13 11:40:00,198.4,198.4,197.81,198.05,31138.0,198.4,198.4,197.81,198.05,31138.0
2023-01-13 11:50:00,198.14,198.71,197.93,198.71,9938.0,198.14,198.71,197.93,198.71,9938.0
2023-01-13 12:00:00,198.79,199.13,198.79,198.99,2620.0,198.79,199.13,198.79,198.99,2620.0
2023-01-13 12:10:00,199.07,199.74,199.01,199.71,6723.0,199.07,199.74,199.01,199.71,6723.0
2023-01-13 12:20:00,199.73,199.89,199.61,199.83,4544.0,199.73,199.89,199.61,199.83,4544.0
2023-01-13 12:30:00,199.78,200.0,199.48,199.6,4215.0,199.78,200.0,199.48,199.6,4215.0
2023-01-13 12:40:00,199.72,200.42,199.57,200.16,9965.0,199.72,200.42,199.57,200.16,9965.0
2023-01-13 12:50:00,200.29,200.29,200.03,200.21,3622.0,200.29,200.29,200.03,200.21,3622.0
2023-01-13 13:00:00,200.1,200.27,199.72,199.8,4077.0,200.1,200.27,199.72,199.8,4077.0
2023-01-13 13:10:00,199.78,199.89,199.45,199.67,3569.0,199.78,199.89,199.45,199.67,3569.0
2023-01-13 13:20:00,199.57,199.77,199.57,199.7,3371.0,199.57,199.77,199.57,199.7,3371.0
2023-01-13 13:30:00,199.73,200.35,199.72,200.35,10826.0,199.73,200.35,199.72,200.35,10826.0
2023-01-13 13:40:00,200.3,200.86,200.29,200.86,2132.0,200.3,200.86,200.29,200.86,2132.0
2023-01-13 13:50:00,201.04,201.04,200.05,200.13,8014.0,201.04,201.04,200.05,200.13,8014.0
2023-01-13 14:00:00,200.14,200.46,199.92,200.15,6607.0,200.14,200.46,199.92,200.15,6607.0
2023-01-13 14:10:00,200.17,200.36,200.11,200.27,3686.0,200.17,200.36,200.11,200.27,3686.0
2023-01-13 14:20:00,200.15,200.24,200.03,200.15,4489.0,200.15,200.24,200.03,200.15,4489.0
2023-01-13 14:30:00,200.45,200.45,200.07,200.07,1493.0,200.45,200.45,200.07,200.07,1493.0
2023-01-13 14:40:00,200.12,200.12,199.83,200.03,3397.0,200.12,200.12,199.83,200.03,3397.0
2023-01-13 14:50:00,199.97,200.23,199.88,200.23,4499.0,199.97,200.23,199.88,200.23,4499.0
2023-01-13 15:00:00,200.32,200.35,200.1,200.25,2729.0,200.32,200.35,200.1,200.25,2729.0
2023-01-13 15:10:00,200.36,200.47,200.21,200.25,2952.0,200.36,200.47,200.21,200.25,2952.0
2023-01-13 15:20:00,200.17,200.53,200.17,200.46,6504.0,200.17,200.53,200.17,200.46,6504.0
2023-01-13 15:30:00,200.51,200.83,200.43,200.83,17359.0,200.51,200.83,200.43,200.83,17359.0
2023-01-13 15:40:00,200.91,200.91,200.41,200.52,11408.0,200.91,200.91,200.41,200.52,11408.0
2023-01-13 15:50:00,200.58,200.86,200.51,200.59,67684.0,200.58,200.86,200.51,200.59,67684.0
2023-01-17 09:30:00,200.14,201.72,199.65,200.56,32004.0,200.14,201.72,199.65,200.56,32004.0
2023-01-17 09:40:00,200.3,200.99,199.46,200.34,14485.0,200.3,200.99,199.46,200.34,14485.0
2023-01-17 09:50:00,200.34,201.68,199.81,201.18,11790.0,200.34,201.68,199.81,201.18,11790.0
2023-01-17 10:00:00,201.39,202.62,201.35,202.1,16091.0,201.39,202.62,201.35,202.1,16091.0
2023-01-17 10:10:00,202.27,202.49,201.22,201.8,16103.0,202.27,202.49,201.22,201.8,16103.0
2023-01-17 10:20:00,201.84,202.24,201.69,201.76,11778.0,201.84,202.24,201.69,201.76,11778.0
2023-01-17 10:30:00,202.06,202.06,201.28,201.49,5166.0,202.06,202.06,201.28,201.49,5166.0
2023-01-17 10:40:00,201.34,201.35,200.57,200.87,5694.0,201.34,201.35,200.57,200.87,5694.0
2023-01-17 10:50:00,200.8,200.8,200.11,200.44,15494.0,200.8,200.8,200.11,200.44,15494.0
2023-01-17 11:00:00,200.1,200.24,199.67,200.06,13075.0,200.1,200.24,199.67,200.06,13075.0
2023-01-17 11:10:00,200.07,200.31,199.79,200.16,16313.0,200.07,200.31,199.79,200.16,16313.0
2023-01-17 11:20:00,200.27,200.37,199.92,200.32,6027.0,200.27,200.37,199.92,200.32,6027.0
2023-01-17 11:30:00,200.31,200.84,200.31,200.67,4499.0,200.31,200.84,200.31,200.67,4499.0
2023-01-17 11:40:00,200.65,200.96,200.61,200.62,3117.0,200.65,200.96,200.61,200.62,3117.0
2023-01-17 11:50:00,200.58,200.77,200.34,200.63,6806.0,200.58,200.77,200.34,200.63,6806.0
2023-01-17 12:00:00,200.47,200.78,200.12,200.12,5090.0,200.47,200.78,200.12,200.12,5090.0
2023-01-17 12:10:00,200.09,200.14,199.85,199.94,14314.0,200.09,200.14,199.85,199.94,14314.0
2023-01-17 12:20:00,200.1,200.74,199.93,200.58,11955.0,200.1,200.74,199.93,200.58,11955.0
2023-01-17 12:30:00,200.5,201.0,200.39,200.98,4912.0,200.5,201.0,200.39,200.98,4912.0
2023-01-17 12:40:00,200.83,200.95,200.68,200.76,5178.0,200.83,200.95,200.68,200.76,5178.0
2023-01-17 12:50:00,200.8,201.14,200.75,201.14,3940.0,200.8,201.14,200.75,201.14,3940.0
2023-01-17 13:00:00,200.94,201.42,200.82,201.42,4951.0,200.94,201.42,200.82,201.42,4951.0
2023-01-17 13:10:00,201.25,201.59,201.09,201.54,5027.0,201.25,201.59,201.09,201.54,5027.0
2023-01-17 13:20:00,201.41,201.54,201.08,201.42,6464.0,201.41,201.54,201.08,201.42,6464.0
2023-01-17 13:30:00,201.4,201.91,201.18,201.91,4405.0,201.4,201.91,201.18,201.91,4405.0
2023-01-17 13:40:00,201.84,202.04,201.65,201.9,4981.0,201.84,202.04,201.65,201.9,4981.0
2023-01-17 13:50:00,201.9,202.11,201.6,202.11,12298.0,201.9,202.11,201.6,202.11,12298.0
2023-01-17 14:00:00,202.11,202.23,201.87,201.9,3505.0,202.11,202.23,201.87,201.9,3505.0
2023-01-17 14:10:00,201.9,201.9,201.17,201.57,9485.0,201.9,201.9,201.17,201.57,9485.0
2023-01-17 14:20:00,201.58,201.6,201.02,201.18,7344.0,201.58,201.6,201.02,201.18,7344.0
2023-01-17 14:30:00,201.16,201.61,201.15,201.54,10347.0,201.16,201.61,201.15,201.54,10347.0
2023-01-17 14:40:00,201.52,201.54,201.2,201.45,7177.0,201.52,201.54,201.2,201.45,7177.0
2023-01-17 14:50:00,201.46,201.46,200.92,201.01,6885.0,201.46,201.46,200.92,201.01,6885.0
2023-01-17 15:00:00,201.02,201.27,200.92,200.95,14115.0,201.02,201.27,200.92,200.95,14115.0
2023-01-17 15:10:00,200.93,200.95,200.44,200.51,12520.0,200.93,200.95,200.44,200.51,12520.0
2023-01-17 15:20:00,200.47,200.55,200.02,200.02,13646.0,200.47,200.55,200.02,200.02,13646.0
2023-01-17 15:30:00,200.03,200.47,199.99,200.21,17594.0,200.03,200.47,199.99,200.21,17594.0
2023-01-17 15:40:00,200.22,200.32,199.93,200.05,34970.0,200.22,200.32,199.93,200.05,34970.0
2023-01-17 15:50:00,200.1,200.76,199.91,200.7,107896.0,200.1,200.76,199.91,200.7,107896.0
2023-01-18 09:30:00,201.38,203.35,201.07,202.81,19898.0,201.38,203.35,201.07,202.81,19898.0
2023-01-18 09:40:00,203.27,203.74,202.7,203.43,5539.0,203.27,203.74,202.7,203.43,5539.0
2023-01-18 09:50:00,203.68,204.2,203.35,204.2,2974.0,203.68,204.2,203.35,204.2,2974.0
2023-01-18 10:00:00,204.1,205.47,204.02,205.19,9923.0,204.1,205.47,204.02,205.19,9923.0
2023-01-18 10:10:00,205.17,205.46,203.39,203.39,6980.0,205.17,205.46,203.39,203.39,6980.0
2023-01-18 10:20:00,203.62,203.9,202.98,203.14,6593.0,203.62,203.9,202.98,203.14,6593.0
2023-01-18 10:30:00,203.23,203.42,201.94,202.02,5577.0,203.23,203.42,201.94,202.02,5577.0
2023-01-18 10:40:00,202.03,202.19,201.43,201.74,6453.0,202.03,202.19,201.43,201.74,6453.0
2023-01-18 10:50:00,201.48,201.62,200.58,201.07,12227.0,201.48,201.62,200.58,201.07,12227.0
2023-01-18 11:00:00,201.17,201.24,200.21,200.52,9221.0,201.17,201.24,200.21,200.52,9221.0
2023-01-18 11:10:00,200.42,200.46,200.0,200.05,5687.0,200.42,200.46,200.0,200.05,5687.0
2023-01-18 11:20:00,200.07,200.07,199.29,199.45,8050.0,200.07,200.07,199.29,199.45,8050.0
2023-01-18 11:30:00,199.22,199.58,198.19,198.29,73069.0,199.22,199.58,198.19,198.29,73069.0
2023-01-18 11:40:00,198.2,199.14,198.03,198.67,77293.0,198.2,199.14,198.03,198.67,77293.0
2023-01-18 11:50:00,198.9,199.48,198.27,199.26,9958.0,198.9,199.48,198.27,199.26,9958.0
2023-01-18 12:00:00,199.3,199.42,199.07,199.34,3092.0,199.3,199.42,199.07,199.34,3092.0
2023-01-18 12:10:00,199.4,199.44,198.72,198.72,2950.0,199.4,199.44,198.72,198.72,2950.0
2023-01-18 12:20:00,198.75,198.96,198.36,198.57,6469.0,198.75,198.96,198.36,198.57,6469.0
2023-01-18 12:30:00,198.38,198.75,198.31,198.59,14016.0,198.38,198.75,198.31,198.59,14016.0
2023-01-18 12:40:00,198.57,199.09,198.57,199.08,9582.0,198.57,199.09,198.57,199.08,9582.0
2023-01-18 12:50:00,199.14,199.27,198.6,198.6,4130.0,199.14,199.27,198.6,198.6,4130.0
2023-01-18 13:00:00,198.69,198.73,198.29,198.35,3968.0,198.69,198.73,198.29,198.35,3968.0
2023-01-18 13:10:00,198.31,198.7,198.24,198.7,10632.0,198.31,198.7,198.24,198.7,10632.0
2023-01-18 13:20:00,198.72,199.27,198.71,199.13,4461.0,198.72,199.27,198.71,199.13,4461.0
2023-01-18 13:30:00,199.04,199.22,198.7,199.03,8405.0,199.04,199.22,198.7,199.03,8405.0
2023-01-18 13:40:00,199.07,199.65,199.01,199.17,5020.0,199.07,199.65,199.01,199.17,5020.0
2023-01-18 13:50:00,199.21,199.39,198.91,198.91,2911.0,199.21,199.39,198.91,198.91,2911.0
2023-01-18 14:00:00,198.93,198.99,198.48,198.8,5048.0,198.93,198.99,198.48,198.8,5048.0
2023-01-18 14:10:00,199.0,199.21,198.91,199.14,3681.0,199.0,199.21,198.91,199.14,3681.0
2023-01-18 14:20:00,199.21,199.5,199.2,199.5,2759.0,199.21,199.5,199.2,199.5,2759.0
2023-01-18 14:30:00,199.58,199.61,199.14,199.14,3362.0,199.58,199.61,199.14,199.14,3362.0
2023-01-18 14:40:00,199.27,199.41,199.09,199.09,7960.0,199.27,199.41,199.09,199.09,7960.0
2023-01-18 14:50:00,199.06,199.19,198.83,199.11,12310.0,199.06,199.19,198.83,199.11,12310.0
2023-01-18 15:00:00,199.08,199.22,198.97,199.07,7260.0,199.08,199.22,198.97,199.07,7260.0
2023-01-18 15:10:00,199.02,199.31,198.7,198.75,4757.0,199.02,199.31,198.7,198.75,4757.0
2023-01-18 15:20:00,198.67,199.12,198.67,199.0,11518.0,198.67,199.12,198.67,199.0,11518.0
2023-01-18 15:30:00,198.89,198.89,198.31,198.31,11824.0,198.89,198.89,198.31,198.31,11824.0
2023-01-18 15:40:00,198.3,198.54,197.87,198.03,25871.0,198.3,198.54,197.87,198.03,25871.0
2023-01-18 15:50:00,197.67,198.2,197.67,198.03,70801.0,197.67,198.2,197.67,198.03,70801.0
2023-01-19 09:30:00,195.68,198.14,195.65,198.14,24484.0,195.68,198.14,195.65,198.14,24484.0
2023-01-19 09:40:00,198.12,198.59,196.5,196.59,14586.0,198.12,198.59,196.5,196.59,14586.0
2023-01-19 09:50:00,196.7,198.3,196.69,198.0,15631.0,196.7,198.3,196.69,198.0,15631.0
2023-01-19 10:00:00,198.02,198.3,197.66,197.86,7060.0,198.02,198.3,197.66,197.86,7060.0
2023-01-19 10:10:00,197.84,197.85,196.8,197.37,6939.0,197.84,197.85,196.8,197.37,6939.0
2023-01-19 10:20:00,197.47,197.47,196.85,197.25,7641.0,197.47,197.47,196.85,197.25,7641.0
2023-01-19 10:30:00,197.24,197.25,196.71,197.25,6102.0,197.24,197.25,196.71,197.25,6102.0
2023-01-19 10:40:00,197.31,197.44,195.88,196.83,44795.0,197.31,197.44,195.88,196.83,44795.0
2023-01-19 10:50:00,196.71,196.93,195.9,196.12,10081.0,196.71,196.93,195.9,196.12,10081.0
2023-01-19 11:00:00,196.21,196.92,195.87,196.86,6588.0,196.21,196.92,195.87,196.86,6588.0
2023-01-19 11:10:00,196.86,197.25,196.74,196.92,12954.0,196.86,197.25,196.74,196.92,12954.0
2023-01-19 11:20:00,196.9,196.96,196.28,196.5,6097.0,196.9,196.96,196.28,196.5,6097.0
2023-01-19 11:30:00,196.44,196.52,195.84,196.46,16942.0,196.44,196.52,195.84,196.46,16942.0
2023-01-19 11:40:00,196.54,196.69,196.39,196.63,7797.0,196.54,196.69,196.39,196.63,7797.0
2023-01-19 11:50:00,196.63,196.92,196.42,196.72,9190.0,196.63,196.92,196.42,196.72,9190.0
2023-01-19 12:00:00,196.83,197.53,196.83,197.08,3150.0,196.83,197.53,196.83,197.08,3150.0
2023-01-19 12:10:00,197.12,197.68,197.12,197.35,7157.0,197.12,197.68,197.12,197.35,7157.0
2023-01-19 12:20:00,197.36,197.44,197.07,197.11,3954.0,197.36,197.44,197.07,197.11,3954.0
2023-01-19 12:30:00,197.1,197.18,196.82,196.92,7204.0,197.1,197.18,196.82,196.92,7204.0
2023-01-19 12:40:00,196.84,197.24,196.51,196.51,9832.0,196.84,197.24,196.51,196.51,9832.0
2023-01-19 12:50:00,196.61,196.89,196.16,196.89,5455.0,196.61,196.89,196.16,196.89,5455.0
2023-01-19 13:00:00,196.93,197.45,196.93,196.94,9555.0,196.93,197.45,196.93,196.94,9555.0
2023-01-19 13:10:00,196.91,197.21,196.55,197.21,6691.0,196.91,197.21,196.55,197.21,6691.0
2023-01-19 13:20:00,197.23,197.61,196.92,196.97,13303.0,197.23,197.61,196.92,196.97,13303.0
2023-01-19 13:30:00,197.06,197.65,197.06,197.63,5668.0,197.06,197.65,197.06,197.63,5668.0
2023-01-19 13:40:00,197.78,197.95,197.49,197.57,4748.0,197.78,197.95,197.49,197.57,4748.0
2023-01-19 13:50:00,197.44,197.44,197.09,197.43,3243.0,197.44,197.44,197.09,197.43,3243.0
2023-01-19 14:00:00,197.45,197.45,197.04,197.21,4531.0,197.45,197.45,197.04,197.21,4531.0
2023-01-19 14:10:00,197.28,197.87,197.28,197.84,13485.0,197.28,197.87,197.28,197.84,13485.0
2023-01-19 14:20:00,197.87,199.02,197.83,198.88,4303.0,197.87,199.02,197.83,198.88,4303.0
2023-01-19 14:30:00,198.75,199.25,198.68,199.06,5443.0,198.75,199.25,198.68,199.06,5443.0
2023-01-19 14:40:00,199.0,199.09,198.69,198.69,4971.0,199.0,199.09,198.69,198.69,4971.0
2023-01-19 14:50:00,198.64,198.72,198.2,198.2,3274.0,198.64,198.72,198.2,198.2,3274.0
2023-01-19 15:00:00,198.22,198.43,197.81,197.81,3530.0,198.22,198.43,197.81,197.81,3530.0
2023-01-19 15:10:00,197.93,197.93,197.39,197.45,6051.0,197.93,197.93,197.39,197.45,6051.0
2023-01-19 15:20:00,197.47,197.5,197.05,197.36,6125.0,197.47,197.5,197.05,197.36,6125.0
2023-01-19 15:30:00,197.38,197.38,196.66,196.7,9415.0,197.38,197.38,196.66,196.7,9415.0
2023-01-19 15:40:00,196.62,196.7,196.07,196.09,14517.0,196.62,196.7,196.07,196.09,14517.0
2023-01-19 15:50:00,196.04,196.59,195.74,196.06,126416.0,196.04,196.59,195.74,196.06,126416.0
2023-01-20 09:30:00,198.05,199.97,198.05,198.99,123049.0,198.05,199.97,198.05,198.99,123049.0
2023-01-20 09:40:00,199.28,200.29,199.19,199.73,6701.0,199.28,200.29,199.19,199.73,6701.0
2023-01-20 09:50:00,200.22,200.7,199.76,199.92,9885.0,200.22,200.7,199.76,199.92,9885.0
2023-01-20 10:00:00,199.82,200.34,199.33,200.15,7868.0,199.82,200.34,199.33,200.15,7868.0
2023-01-20 10:10:00,200.04,200.4,199.7,200.03,17119.0,200.04,200.4,199.7,200.03,17119.0
2023-01-20 10:20:00,200.14,201.12,200.01,201.12,7708.0,200.14,201.12,200.01,201.12,7708.0
2023-01-20 10:30:00,201.04,201.26,200.48,200.53,5484.0,201.04,201.26,200.48,200.53,5484.0
2023-01-20 10:40:00,200.3,201.19,200.3,200.9,8998.0,200.3,201.19,200.3,200.9,8998.0
2023-01-20 10:50:00,200.78,201.71,200.78,201.58,7066.0,200.78,201.71,200.78,201.58,7066.0
2023-01-20 11:00:00,201.63,202.43,201.62,201.79,6020.0,201.63,202.43,201.62,201.79,6020.0
2023-01-20 11:10:00,201.83,202.15,201.62,201.74,5997.0,201.83,202.15,201.62,201.74,5997.0
2023-01-20 11:20:00,201.86,202.34,201.59,202.34,15744.0,201.86,202.34,201.59,202.34,15744.0
2023-01-20 11:30:00,202.34,202.5,202.14,202.18,15887.0,202.34,202.5,202.14,202.18,15887.0
2023-01-20 11:40:00,202.2,202.77,202.09,202.77,7122.0,202.2,202.77,202.09,202.77,7122.0
2023-01-20 11:50:00,202.69,203.08,202.48,202.92,9362.0,202.69,203.08,202.48,202.92,9362.0
2023-01-20 12:00:00,203.06,203.36,202.89,203.03,8237.0,203.06,203.36,202.89,203.03,8237.0
2023-01-20 12:10:00,202.93,202.94,202.46,202.76,8543.0,202.93,202.94,202.46,202.76,8543.0
2023-01-20 12:20:00,202.71,203.06,202.7,203.06,4708.0,202.71,203.06,202.7,203.06,4708.0
2023-01-20 12:30:00,202.87,203.35,202.87,203.35,2104.0,202.87,203.35,202.87,203.35,2104.0
2023-01-20 12:40:00,203.27,203.43,203.07,203.34,8957.0,203.27,203.43,203.07,203.34,8957.0
2023-01-20 12:50:00,203.34,203.56,202.93,202.93,6206.0,203.34,203.56,202.93,202.93,6206.0
2023-01-20 13:00:00,203.0,203.17,202.56,202.62,10640.0,203.0,203.17,202.56,202.62,10640.0
2023-01-20 13:10:00,202.59,202.86,202.4,202.52,6494.0,202.59,202.86,202.4,202.52,6494.0
2023-01-20 13:20:00,202.48,203.07,202.47,203.03,3213.0,202.48,203.07,202.47,203.03,3213.0
2023-01-20 13:30:00,203.05,204.19,203.05,204.02,4721.0,203.05,204.19,203.05,204.02,4721.0
2023-01-20 13:40:00,204.08,204.4,203.95,204.31,4317.0,204.08,204.4,203.95,204.31,4317.0
2023-01-20 13:50:00,204.38,204.46,203.92,204.46,12068.0,204.38,204.46,203.92,204.46,12068.0
2023-01-20 14:00:00,204.44,204.64,204.34,204.44,8905.0,204.44,204.64,204.34,204.44,8905.0
2023-01-20 14:10:00,204.44,204.84,204.43,204.78,5093.0,204.44,204.84,204.43,204.78,5093.0
2023-01-20 14:20:00,204.73,204.94,204.57,204.83,14754.0,204.73,204.94,204.57,204.83,14754.0
2023-01-20 14:30:00,204.92,205.22,204.92,205.14,6575.0,204.92,205.22,204.92,205.14,6575.0
2023-01-20 14:40:00,205.14,205.37,204.96,205.22,10200.0,205.14,205.37,204.96,205.22,10200.0
2023-01-20 14:50:00,205.24,205.24,204.96,205.21,5908.0,205.24,205.24,204.96,205.21,5908.0
2023-01-20 15:00:00,205.25,205.9,205.2,205.79,11410.0,205.25,205.9,205.2,205.79,11410.0
2023-01-20 15:10:00,205.95,206.57,205.92,206.24,9440.0,205.95,206.57,205.92,206.24,9440.0
2023-01-20 15:20:00,206.27,206.27,205.54,205.59,12456.0,206.27,206.27,205.54,205.59,12456.0
2023-01-20 15:30:00,205.62,206.17,205.62,206.17,17021.0,205.62,206.17,205.62,206.17,17021.0
2023-01-20 15:40:00,206.17,206.34,206.07,206.34,19670.0,206.17,206.34,206.07,206.34,19670.0
2023-01-20 15:50:00,206.23,206.73,205.7,205.98,107904.0,206.23,206.73,205.7,205.98,107904.0
2023-01-23 09:30:00,206.06,206.46,205.1,206.11,18403.0,206.06,206.46,205.1,206.11,18403.0
2023-01-23 09:40:00,206.11,207.58,206.04,207.58,6650.0,206.11,207.58,206.04,207.58,6650.0
2023-01-23 09:50:00,207.7,207.84,206.69,206.78,8676.0,207.7,207.84,206.69,206.78,8676.0
2023-01-23 10:00:00,207.0,207.82,206.82,206.82,15905.0,207.0,207.82,206.82,206.82,15905.0
2023-01-23 10:10:00,206.86,207.13,206.51,206.66,11608.0,206.86,207.13,206.51,206.66,11608.0
2023-01-23 10:20:00,206.67,207.92,206.66,207.8,14889.0,206.67,207.92,206.66,207.8,14889.0
2023-01-23 10:30:00,207.8,208.55,207.8,208.27,22736.0,207.8,208.55,207.8,208.27,22736.0
2023-01-23 10:40:00,208.29,209.46,208.26,209.38,13574.0,208.29,209.46,208.26,209.38,13574.0
2023-01-23 10:50:00,209.3,209.52,208.94,209.02,20551.0,209.3,209.52,208.94,209.02,20551.0
2023-01-23 11:00:00,209.02,210.16,209.02,210.08,26553.0,209.02,210.16,209.02,210.08,26553.0
2023-01-23 11:10:00,210.08,211.47,210.07,211.47,26767.0,210.08,211.47,210.07,211.47,26767.0
2023-01-23 11:20:00,211.45,211.63,210.35,210.35,13142.0,211.45,211.63,210.35,210.35,13142.0
2023-01-23 11:30:00,210.36,210.61,209.81,210.0,25484.0,210.36,210.61,209.81,210.0,25484.0
2023-01-23 11:40:00,210.03,210.51,209.94,210.51,9836.0,210.03,210.51,209.94,210.51,9836.0
2023-01-23 11:50:00,210.42,210.61,210.13,210.48,7906.0,210.42,210.61,210.13,210.48,7906.0
2023-01-23 12:00:00,210.39,210.5,209.38,209.44,14905.0,210.39,210.5,209.38,209.44,14905.0
2023-01-23 12:10:00,209.45,209.54,209.05,209.4,17734.0,209.45,209.54,209.05,209.4,17734.0
2023-01-23 12:20:00,209.47,209.65,209.33,209.59,11301.0,209.47,209.65,209.33,209.59,11301.0
2023-01-23 12:30:00,209.58,209.69,209.08,209.29,5368.0,209.58,209.69,209.08,209.29,5368.0
2023-01-23 12:40:00,209.19,209.49,209.15,209.24,6383.0,209.19,209.49,209.15,209.24,6383.0
2023-01-23 12:50:00,209.26,209.8,209.04,209.8,6499.0,209.26,209.8,209.04,209.8,6499.0
2023-01-23 13:00:00,209.69,210.08,209.69,209.77,3337.0,209.69,210.08,209.69,209.77,3337.0
2023-01-23 13:10:00,209.81,209.94,209.53,209.84,5814.0,209.81,209.94,209.53,209.84,5814.0
2023-01-23 13:20:00,210.12,210.29,209.57,209.69,9103.0,210.12,210.29,209.57,209.69,9103.0
2023-01-23 13:30:00,209.78,209.92,209.51,209.82,9723.0,209.78,209.92,209.51,209.82,9723.0
2023-01-23 13:40:00,209.82,210.09,209.72,210.09,5312.0,209.82,210.09,209.72,210.09,5312.0
2023-01-23 13:50:00,210.08,210.34,209.64,209.82,7699.0,210.08,210.34,209.64,209.82,7699.0
2023-01-23 14:00:00,209.55,209.55,209.1,209.47,4639.0,209.55,209.55,209.1,209.47,4639.0
2023-01-23 14:10:00,209.5,209.85,209.32,209.85,9855.0,209.5,209.85,209.32,209.85,9855.0
2023-01-23 14:20:00,209.95,210.37,209.74,209.96,22289.0,209.95,210.37,209.74,209.96,22289.0
2023-01-23 14:30:00,210.08,210.23,209.55,209.7,8140.0,210.08,210.23,209.55,209.7,8140.0
2023-01-23 14:40:00,209.69,210.0,209.08,209.62,20205.0,209.69,210.0,209.08,209.62,20205.0
2023-01-23 14:50:00,209.5,209.87,209.16,209.73,11560.0,209.5,209.87,209.16,209.73,11560.0
2023-01-23 15:00:00,209.73,210.3,209.53,210.3,6930.0,209.73,210.3,209.53,210.3,6930.0
2023-01-23 15:10:00,210.11,210.76,210.01,210.59,9985.0,210.11,210.76,210.01,210.59,9985.0
2023-01-23 15:20:00,210.53,210.72,210.13,210.52,12283.0,210.53,210.72,210.13,210.52,12283.0
2023-01-23 15:30:00,210.6,210.82,210.31,210.78,9171.0,210.6,210.82,210.31,210.78,9171.0
2023-01-23 15:40:00,210.64,211.0,210.29,211.0,17537.0,210.64,211.0,210.29,211.0,17537.0
2023-01-23 15:50:00,211.05,211.45,210.98,211.27,55246.0,211.05,211.45,210.98,211.27,55246.0
2023-01-24 09:30:00,209.65,210.23,206.87,209.59,27018.0,209.65,210.23,206.87,209.59,27018.0
2023-01-24 09:40:00,209.75,210.61,209.08,210.19,16757.0,209.75,210.61,209.08,210.19,16757.0
2023-01-24 09:50:00,210.47,210.47,209.0,209.0,7215.0,210.47,210.47,209.0,209.0,7215.0
2023-01-24 10:00:00,208.98,208.99,207.98,208.85,9900.0,208.98,208.99,207.98,208.85,9900.0
2023-01-24 10:10:00,208.84,210.24,208.84,209.24,13677.0,208.84,210.24,208.84,209.24,13677.0
2023-01-24 10:20:00,209.46,209.61,208.57,209.53,6782.0,209.46,209.61,208.57,209.53,6782.0
2023-01-24 10:30:00,209.48,209.68,208.59,208.81,8271.0,209.48,209.68,208.59,208.81,8271.0
2023-01-24 10:40:00,208.71,210.05,208.7,209.38,4228.0,208.71,210.05,208.7,209.38,4228.0
2023-01-24 10:50:00,209.34,209.78,209.05,209.69,4621.0,209.34,209.78,209.05,209.69,4621.0
2023-01-24 11:00:00,209.53,209.88,209.38,209.72,6804.0,209.53,209.88,209.38,209.72,6804.0
2023-01-24 11:10:00,209.7,209.79,208.84,208.9,8967.0,209.7,209.79,208.84,208.9,8967.0
2023-01-24 11:20:00,208.8,209.38,208.55,209.33,8110.0,208.8,209.38,208.55,209.33,8110.0
2023-01-24 11:30:00,209.28,209.28,208.67,208.94,4442.0,209.28,209.28,208.67,208.94,4442.0
2023-01-24 11:40:00,209.26,209.26,208.47,208.47,7404.0,209.26,209.26,208.47,208.47,7404.0
2023-01-24 11:50:00,208.46,208.59,208.12,208.12,3461.0,208.46,208.59,208.12,208.12,3461.0
2023-01-24 12:00:00,208.07,208.49,207.71,208.48,3829.0,208.07,208.49,207.71,208.48,3829.0
2023-01-24 12:10:00,208.56,208.81,208.44,208.49,4855.0,208.56,208.81,208.44,208.49,4855.0
2023-01-24 12:20:00,208.58,208.6,208.32,208.58,5628.0,208.58,208.6,208.32,208.58,5628.0
2023-01-24 12:30:00,208.41,208.41,207.83,207.85,4339.0,208.41,208.41,207.83,207.85,4339.0
2023-01-24 12:40:00,207.8,207.86,207.57,207.75,4468.0,207.8,207.86,207.57,207.75,4468.0
2023-01-24 12:50:00,207.78,208.01,207.58,207.87,4993.0,207.78,208.01,207.58,207.87,4993.0
2023-01-24 13:00:00,208.02,208.5,207.72,207.99,7103.0,208.02,208.5,207.72,207.99,7103.0
2023-01-24 13:10:00,207.93,208.68,207.93,208.41,8682.0,207.93,208.68,207.93,208.41,8682.0
2023-01-24 13:20:00,208.44,208.49,207.93,208.19,3414.0,208.44,208.49,207.93,208.19,3414.0
2023-01-24 13:30:00,208.23,208.38,207.8,207.84,8769.0,208.23,208.38,207.8,207.84,8769.0
2023-01-24 13:40:00,207.76,208.04,207.76,207.81,4175.0,207.76,208.04,207.76,207.81,4175.0
2023-01-24 13:50:00,207.77,207.89,207.44,207.45,6531.0,207.77,207.89,207.44,207.45,6531.0
2023-01-24 14:00:00,207.45,207.45,206.89,207.1,5378.0,207.45,207.45,206.89,207.1,5378.0
2023-01-24 14:10:00,207.21,207.37,207.09,207.25,6419.0,207.21,207.37,207.09,207.25,6419.0
2023-01-24 14:20:00,207.26,207.35,207.13,207.31,4744.0,207.26,207.35,207.13,207.31,4744.0
2023-01-24 14:30:00,207.28,207.39,207.0,207.0,5958.0,207.28,207.39,207.0,207.0,5958.0
2023-01-24 14:40:00,207.07,207.07,206.71,206.72,3717.0,207.07,207.07,206.71,206.72,3717.0
2023-01-24 14:50:00,206.56,206.56,206.25,206.45,7944.0,206.56,206.56,206.25,206.45,7944.0
2023-01-24 15:00:00,206.46,206.46,205.75,205.76,14380.0,206.46,206.46,205.75,205.76,14380.0
2023-01-24 15:10:00,205.78,205.78,205.01,205.55,21271.0,205.78,205.78,205.01,205.55,21271.0
2023-01-24 15:20:00,205.55,206.02,205.18,205.83,17742.0,205.55,206.02,205.18,205.83,17742.0
2023-01-24 15:30:00,205.8,205.8,204.84,205.14,25488.0,205.8,205.8,204.84,205.14,25488.0
2023-01-24 15:40:00,205.16,205.53,204.92,205.4,22042.0,205.16,205.53,204.92,205.4,22042.0
2023-01-24 15:50:00,205.48,206.77,205.48,206.35,77504.0,205.48,206.77,205.48,206.35,77504.0
2023-01-25 09:30:00,202.0,202.16,200.31,200.95,39064.0,202.0,202.16,200.31,200.95,39064.0
2023-01-25 09:40:00,200.83,202.31,199.27,199.92,14582.0,200.83,202.31,199.27,199.92,14582.0
2023-01-25 09:50:00,200.1,201.07,198.62,198.63,14112.0,200.1,201.07,198.62,198.63,14112.0
2023-01-25 10:00:00,198.38,199.82,198.01,199.33,10960.0,198.38,199.82,198.01,199.33,10960.0
2023-01-25 10:10:00,199.18,200.1,199.04,199.93,22300.0,199.18,200.1,199.04,199.93,22300.0
2023-01-25 10:20:00,199.87,200.21,199.49,200.09,14586.0,199.87,200.21,199.49,200.09,14586.0
2023-01-25 10:30:00,200.13,200.33,199.18,199.43,13270.0,200.13,200.33,199.18,199.43,13270.0
2023-01-25 10:40:00,199.34,199.94,199.34,199.57,7416.0,199.34,199.94,199.34,199.57,7416.0
2023-01-25 10:50:00,199.33,200.08,199.26,199.85,5323.0,199.33,200.08,199.26,199.85,5323.0
2023-01-25 11:00:00,199.84,200.11,199.73,199.84,6681.0,199.84,200.11,199.73,199.84,6681.0
2023-01-25 11:10:00,199.98,200.81,199.9,200.52,34014.0,199.98,200.81,199.9,200.52,34014.0
2023-01-25 11:20:00,200.58,201.46,200.57,200.64,11813.0,200.58,201.46,200.57,200.64,11813.0
2023-01-25 11:30:00,200.75,201.22,200.7,201.05,6953.0,200.75,201.22,200.7,201.05,6953.0
2023-01-25 11:40:00,201.08,201.11,200.46,200.71,3500.0,201.08,201.11,200.46,200.71,3500.0
2023-01-25 11:50:00,200.71,201.58,200.54,201.05,8360.0,200.71,201.58,200.54,201.05,8360.0
2023-01-25 12:00:00,200.97,201.26,200.79,201.0,3999.0,200.97,201.26,200.79,201.0,3999.0
2023-01-25 12:10:00,200.93,201.13,200.81,200.83,3645.0,200.93,201.13,200.81,200.83,3645.0
2023-01-25 12:20:00,200.84,200.91,200.42,200.43,4822.0,200.84,200.91,200.42,200.43,4822.0
2023-01-25 12:30:00,200.5,200.83,200.41,200.83,11234.0,200.5,200.83,200.41,200.83,11234.0
2023-01-25 12:40:00,200.82,200.99,200.59,200.59,8775.0,200.82,200.99,200.59,200.59,8775.0
2023-01-25 12:50:00,200.71,200.83,200.4,200.83,7943.0,200.71,200.83,200.4,200.83,7943.0
2023-01-25 13:00:00,200.66,201.27,200.58,201.21,9428.0,200.66,201.27,200.58,201.21,9428.0
2023-01-25 13:10:00,201.2,201.38,200.98,201.16,21226.0,201.2,201.38,200.98,201.16,21226.0
2023-01-25 13:20:00,201.1,201.75,201.08,201.68,14031.0,201.1,201.75,201.08,201.68,14031.0
2023-01-25 13:30:00,201.77,201.78,201.4,201.44,20790.0,201.77,201.78,201.4,201.44,20790.0
2023-01-25 13:40:00,201.38,202.27,201.37,202.27,4599.0,201.38,202.27,201.37,202.27,4599.0
2023-01-25 13:50:00,202.28,202.4,201.97,202.08,5592.0,202.28,202.4,201.97,202.08,5592.0
2023-01-25 14:00:00,202.17,202.29,201.81,202.27,3432.0,202.17,202.29,201.81,202.27,3432.0
2023-01-25 14:10:00,202.35,203.77,202.32,203.77,10704.0,202.35,203.77,202.32,203.77,10704.0
2023-01-25 14:20:00,203.81,203.81,202.78,202.84,18574.0,203.81,203.81,202.78,202.84,18574.0
2023-01-25 14:30:00,202.8,203.0,202.21,202.35,47641.0,202.8,203.0,202.21,202.35,47641.0
2023-01-25 14:40:00,202.45,202.78,201.98,202.03,30810.0,202.45,202.78,201.98,202.03,30810.0
2023-01-25 14:50:00,202.03,202.64,202.03,202.13,36315.0,202.03,202.64,202.03,202.13,36315.0
2023-01-25 15:00:00,202.14,203.38,202.14,203.15,16799.0,202.14,203.38,202.14,203.15,16799.0
2023-01-25 15:10:00,203.19,203.29,202.44,202.49,17162.0,203.19,203.29,202.44,202.49,17162.0
2023-01-25 15:20:00,202.43,202.69,202.28,202.52,10833.0,202.43,202.69,202.28,202.52,10833.0
2023-01-25 15:30:00,202.45,202.55,201.37,202.3,62504.0,202.45,202.55,201.37,202.3,62504.0
2023-01-25 15:40:00,202.28,202.38,201.66,201.68,27020.0,202.28,202.38,201.66,201.68,27020.0
2023-01-25 15:50:00,201.74,202.56,201.4,202.52,102300.0,201.74,202.56,201.4,202.52,102300.0
2023-01-26 09:30:00,206.27,208.22,206.27,208.22,24027.0,206.27,208.22,206.27,208.22,24027.0
2023-01-26 09:40:00,208.33,208.33,206.48,207.01,10065.0,208.33,208.33,206.48,207.01,10065.0
2023-01-26 09:50:00,206.66,206.95,206.15,206.95,5313.0,206.66,206.95,206.15,206.95,5313.0
2023-01-26 10:00:00,206.82,207.29,206.3,206.68,9705.0,206.82,207.29,206.3,206.68,9705.0
2023-01-26 10:10:00,206.89,208.58,206.88,208.4,8994.0,206.89,208.58,206.88,208.4,8994.0
2023-01-26 10:20:00,208.56,208.94,208.11,208.4,7675.0,208.56,208.94,208.11,208.4,7675.0
2023-01-26 10:30:00,208.09,208.63,207.26,207.26,4078.0,208.09,208.63,207.26,207.26,4078.0
2023-01-26 10:40:00,207.28,208.12,207.28,207.86,5194.0,207.28,208.12,207.28,207.86,5194.0
2023-01-26 10:50:00,207.85,207.85,205.89,206.08,4766.0,207.85,207.85,205.89,206.08,4766.0
2023-01-26 11:00:00,206.01,206.74,205.99,206.21,3294.0,206.01,206.74,205.99,206.21,3294.0
2023-01-26 11:10:00,206.14,207.05,205.91,206.71,5368.0,206.14,207.05,205.91,206.71,5368.0
2023-01-26 11:20:00,206.57,206.57,205.77,206.39,2228.0,206.57,206.57,205.77,206.39,2228.0
2023-01-26 11:30:00,206.28,206.53,205.97,205.98,4783.0,206.28,206.53,205.97,205.98,4783.0
2023-01-26 11:40:00,206.06,206.53,206.06,206.38,2225.0,206.06,206.53,206.06,206.38,2225.0
2023-01-26 11:50:00,206.29,206.65,205.96,206.58,5435.0,206.29,206.65,205.96,206.58,5435.0
2023-01-26 12:00:00,206.48,207.24,206.43,207.2,8530.0,206.48,207.24,206.43,207.2,8530.0
2023-01-26 12:10:00,207.22,207.5,206.84,206.99,7050.0,207.22,207.5,206.84,206.99,7050.0
2023-01-26 12:20:00,207.1,207.38,206.84,207.38,8476.0,207.1,207.38,206.84,207.38,8476.0
2023-01-26 12:30:00,207.28,207.63,207.26,207.49,6577.0,207.28,207.63,207.26,207.49,6577.0
2023-01-26 12:40:00,207.46,207.79,206.86,206.91,13811.0,207.46,207.79,206.86,206.91,13811.0
2023-01-26 12:50:00,206.91,207.62,206.91,207.45,3835.0,206.91,207.62,206.91,207.45,3835.0
2023-01-26 13:00:00,207.53,207.66,206.69,206.91,5545.0,207.53,207.66,206.69,206.91,5545.0
2023-01-26 13:10:00,207.0,207.22,206.97,206.98,11753.0,207.0,207.22,206.97,206.98,11753.0
2023-01-26 13:20:00,206.96,207.44,206.96,207.36,3200.0,206.96,207.44,206.96,207.36,3200.0
2023-01-26 13:30:00,207.36,208.22,207.34,208.22,6536.0,207.36,208.22,207.34,208.22,6536.0
2023-01-26 13:40:00,208.19,208.4,207.99,208.16,4201.0,208.19,208.4,207.99,208.16,4201.0
2023-01-26 13:50:00,208.08,208.08,207.65,207.67,4287.0,208.08,208.08,207.65,207.67,4287.0
2023-01-26 14:00:00,207.69,208.1,207.49,208.02,3707.0,207.69,208.1,207.49,208.02,3707.0
2023-01-26 14:10:00,207.97,208.13,207.68,208.09,4370.0,207.97,208.13,207.68,208.09,4370.0
2023-01-26 14:20:00,208.23,208.3,207.83,208.06,3712.0,208.23,208.3,207.83,208.06,3712.0
2023-01-26 14:30:00,208.12,208.45,208.09,208.16,5338.0,208.12,208.45,208.09,208.16,5338.0
2023-01-26 14:40:00,208.14,208.44,208.13,208.16,6869.0,208.14,208.44,208.13,208.16,6869.0
2023-01-26 14:50:00,208.14,208.14,207.87,208.12,4299.0,208.14,208.14,207.87,208.12,4299.0
2023-01-26 15:00:00,208.1,208.15,207.7,208.04,5902.0,208.1,208.15,207.7,208.04,5902.0
2023-01-26 15:10:00,208.0,208.54,207.95,208.54,6082.0,208.0,208.54,207.95,208.54,6082.0
2023-01-26 15:20:00,208.59,209.2,208.57,209.03,11199.0,208.59,209.2,208.57,209.03,11199.0
2023-01-26 15:30:00,209.03,209.24,208.71,208.8,13291.0,209.03,209.24,208.71,208.8,13291.0
2023-01-26 15:40:00,208.72,208.96,208.6,208.77,17914.0,208.72,208.96,208.6,208.77,17914.0
2023-01-26 15:50:00,208.74,208.92,208.14,208.5,104869.0,208.74,208.92,208.14,208.5,104869.0
2023-01-27 09:30:00,206.33,207.96,206.0,207.59,13586.0,206.33,207.96,206.0,207.59,13586.0
2023-01-27 09:40:00,207.38,207.91,207.08,207.73,7130.0,207.38,207.91,207.08,207.73,7130.0
2023-01-27 09:50:00,207.56,208.32,207.4,207.97,8111.0,207.56,208.32,207.4,207.97,8111.0
2023-01-27 10:00:00,208.39,209.49,207.77,209.26,5392.0,208.39,209.49,207.77,209.26,5392.0
2023-01-27 10:10:00,209.47,209.65,208.93,208.94,5816.0,209.47,209.65,208.93,208.94,5816.0
2023-01-27 10:20:00,208.86,209.22,208.41,209.2,5401.0,208.86,209.22,208.41,209.2,5401.0
2023-01-27 10:30:00,209.37,209.4,208.64,209.26,6846.0,209.37,209.4,208.64,209.26,6846.0
2023-01-27 10:40:00,209.12,209.29,208.43,208.86,7418.0,209.12,209.29,208.43,208.86,7418.0
2023-01-27 10:50:00,208.77,208.98,208.06,208.77,17014.0,208.77,208.98,208.06,208.77,17014.0
2023-01-27 11:00:00,208.68,208.87,208.05,208.4,9546.0,208.68,208.87,208.05,208.4,9546.0
2023-01-27 11:10:00,208.32,209.17,208.26,209.17,5345.0,208.32,209.17,208.26,209.17,5345.0
2023-01-27 11:20:00,209.24,209.65,209.24,209.56,4026.0,209.24,209.65,209.24,209.56,4026.0
2023-01-27 11:30:00,209.68,209.73,209.48,209.51,7331.0,209.68,209.73,209.48,209.51,7331.0
2023-01-27 11:40:00,209.56,209.72,209.36,209.41,6612.0,209.56,209.72,209.36,209.41,6612.0
2023-01-27 11:50:00,209.39,209.66,209.36,209.52,8591.0,209.39,209.66,209.36,209.52,8591.0
2023-01-27 12:00:00,209.54,209.73,209.21,209.52,5981.0,209.54,209.73,209.21,209.52,5981.0
2023-01-27 12:10:00,209.53,210.09,209.53,209.89,10159.0,209.53,210.09,209.53,209.89,10159.0
2023-01-27 12:20:00,209.89,210.07,209.39,209.46,19724.0,209.89,210.07,209.39,209.46,19724.0
2023-01-27 12:30:00,209.46,209.48,209.08,209.08,68017.0,209.46,209.48,209.08,209.08,68017.0
2023-01-27 12:40:00,209.16,209.68,208.66,208.94,25787.0,209.16,209.68,208.66,208.94,25787.0
2023-01-27 12:50:00,208.94,209.36,208.77,209.24,7059.0,208.94,209.36,208.77,209.24,7059.0
2023-01-27 13:00:00,209.26,209.28,208.89,209.01,3287.0,209.26,209.28,208.89,209.01,3287.0
2023-01-27 13:10:00,208.93,209.21,208.9,209.2,3937.0,208.93,209.21,208.9,209.2,3937.0
2023-01-27 13:20:00,209.11,209.56,209.03,209.56,6608.0,209.11,209.56,209.03,209.56,6608.0
2023-01-27 13:30:00,209.58,210.29,209.58,210.18,12129.0,209.58,210.29,209.58,210.18,12129.0
2023-01-27 13:40:00,210.24,210.3,210.02,210.3,16846.0,210.24,210.3,210.02,210.3,16846.0
2023-01-27 13:50:00,210.25,211.06,210.05,211.04,16288.0,210.25,211.06,210.05,211.04,16288.0
2023-01-27 14:00:00,211.12,211.62,210.88,210.88,14822.0,211.12,211.62,210.88,210.88,14822.0
2023-01-27 14:10:00,210.98,210.98,210.59,210.62,16332.0,210.98,210.98,210.59,210.62,16332.0
2023-01-27 14:20:00,210.66,210.74,210.5,210.56,7246.0,210.66,210.74,210.5,210.56,7246.0
2023-01-27 14:30:00,210.64,210.8,210.52,210.74,16218.0,210.64,210.8,210.52,210.74,16218.0
2023-01-27 14:40:00,210.67,210.85,210.65,210.78,16404.0,210.67,210.85,210.65,210.78,16404.0
2023-01-27 14:50:00,210.74,210.82,210.54,210.82,15862.0,210.74,210.82,210.54,210.82,15862.0
2023-01-27 15:00:00,210.81,212.17,210.76,212.16,30320.0,210.81,212.17,210.76,212.16,30320.0
2023-01-27 15:10:00,212.29,212.5,210.94,211.47,52990.0,212.29,212.5,210.94,211.47,52990.0
2023-01-27 15:20:00,211.47,211.63,211.16,211.59,24321.0,211.47,211.63,211.16,211.59,24321.0
2023-01-27 15:30:00,211.67,212.38,211.61,211.96,25400.0,211.67,212.38,211.61,211.96,25400.0
2023-01-27 15:40:00,211.99,212.3,211.67,211.71,34011.0,211.99,212.3,211.67,211.71,34011.0
2023-01-27 15:50:00,211.74,211.82,210.63,210.84,152156.0,211.74,211.82,210.63,210.84,152156.0
2023-01-30 09:30:00,207.07,208.67,206.8,208.66,19665.0,207.07,208.67,206.8,208.66,19665.0
2023-01-30 09:40:00,208.61,209.09,207.84,208.58,8437.0,208.61,209.09,207.84,208.58,8437.0
2023-01-30 09:50:00,208.53,209.44,207.91,209.06,7460.0,208.53,209.44,207.91,209.06,7460.0
2023-01-30 10:00:00,209.4,209.9,208.77,209.56,10808.0,209.4,209.9,208.77,209.56,10808.0
2023-01-30 10:10:00,209.62,210.04,208.68,208.98,12282.0,209.62,210.04,208.68,208.98,12282.0
2023-01-30 10:20:00,209.09,209.47,208.45,208.7,23259.0,209.09,209.47,208.45,208.7,23259.0
2023-01-30 10:30:00,208.9,209.15,208.07,208.09,9632.0,208.9,209.15,208.07,208.09,9632.0
2023-01-30 10:40:00,208.0,208.23,207.67,208.11,8166.0,208.0,208.23,207.67,208.11,8166.0
2023-01-30 10:50:00,208.21,209.05,208.16,209.05,6278.0,208.21,209.05,208.16,209.05,6278.0
2023-01-30 11:00:00,208.94,209.06,208.67,208.86,4705.0,208.94,209.06,208.67,208.86,4705.0
2023-01-30 11:10:00,208.99,209.67,208.99,209.38,11541.0,208.99,209.67,208.99,209.38,11541.0
2023-01-30 11:20:00,209.46,210.03,208.87,210.03,12556.0,209.46,210.03,208.87,210.03,12556.0
2023-01-30 11:30:00,210.08,210.24,209.49,209.56,7993.0,210.08,210.24,209.49,209.56,7993.0
2023-01-30 11:40:00,209.54,209.97,209.45,209.46,13514.0,209.54,209.97,209.45,209.46,13514.0
2023-01-30 11:50:00,209.49,209.73,208.79,209.42,10829.0,209.49,209.73,208.79,209.42,10829.0
2023-01-30 12:00:00,209.57,209.92,209.34,209.67,9558.0,209.57,209.92,209.34,209.67,9558.0
2023-01-30 12:10:00,209.92,210.15,209.64,209.79,5792.0,209.92,210.15,209.64,209.79,5792.0
2023-01-30 12:20:00,209.66,210.37,209.5,210.37,4483.0,209.66,210.37,209.5,210.37,4483.0
2023-01-30 12:30:00,210.41,210.53,210.06,210.1,12884.0,210.41,210.53,210.06,210.1,12884.0
2023-01-30 12:40:00,210.23,210.24,209.58,209.59,3922.0,210.23,210.24,209.58,209.59,3922.0
2023-01-30 12:50:00,209.54,210.05,209.27,209.77,7973.0,209.54,210.05,209.27,209.77,7973.0
2023-01-30 13:00:00,209.68,210.09,209.35,209.96,5587.0,209.68,210.09,209.35,209.96,5587.0
2023-01-30 13:10:00,210.03,210.59,209.81,210.59,3298.0,210.03,210.59,209.81,210.59,3298.0
2023-01-30 13:20:00,210.58,210.59,210.18,210.25,4823.0,210.58,210.59,210.18,210.25,4823.0
2023-01-30 13:30:00,210.12,210.25,209.78,209.99,5768.0,210.12,210.25,209.78,209.99,5768.0
2023-01-30 13:40:00,210.0,210.15,209.78,210.15,4102.0,210.0,210.15,209.78,210.15,4102.0
2023-01-30 13:50:00,210.09,210.25,209.86,210.14,4634.0,210.09,210.25,209.86,210.14,4634.0
2023-01-30 14:00:00,210.25,210.3,210.07,210.07,2722.0,210.25,210.3,210.07,210.07,2722.0
2023-01-30 14:10:00,210.11,210.24,209.94,209.94,4023.0,210.11,210.24,209.94,209.94,4023.0
2023-01-30 14:20:00,209.89,210.2,209.82,209.89,9085.0,209.89,210.2,209.82,209.89,9085.0
2023-01-30 14:30:00,209.87,210.39,209.82,210.26,9741.0,209.87,210.39,209.82,210.26,9741.0
2023-01-30 14:40:00,210.26,210.38,209.81,209.86,8709.0,210.26,210.38,209.81,209.86,8709.0
2023-01-30 14:50:00,209.83,210.21,209.72,210.21,7556.0,209.83,210.21,209.72,210.21,7556.0
2023-01-30 15:00:00,210.15,210.6,209.82,209.82,7033.0,210.15,210.6,209.82,209.82,7033.0
2023-01-30 15:10:00,209.81,210.03,209.62,209.83,8241.0,209.81,210.03,209.62,209.83,8241.0
2023-01-30 15:20:00,209.87,209.87,209.44,209.78,9067.0,209.87,209.87,209.44,209.78,9067.0
2023-01-30 15:30:00,209.66,210.43,209.63,210.35,13262.0,209.66,210.43,209.63,210.35,13262.0
2023-01-30 15:40:00,210.35,210.46,210.07,210.29,21294.0,210.35,210.46,210.07,210.29,21294.0
2023-01-30 15:50:00,210.29,210.51,209.05,209.12,96224.0,210.29,210.51,209.05,209.12,96224.0
2023-01-31 09:30:00,210.33,211.5,208.89,211.46,14227.0,210.33,211.5,208.89,211.46,14227.0
2023-01-31 09:40:00,211.28,211.8,210.8,211.43,12146.0,211.28,211.8,210.8,211.43,12146.0
2023-01-31 09:50:00,211.73,212.2,210.58,210.82,15119.0,211.73,212.2,210.58,210.82,15119.0
2023-01-31 10:00:00,210.93,211.65,210.18,210.2,18081.0,210.93,211.65,210.18,210.2,18081.0
2023-01-31 10:10:00,210.33,211.81,210.23,211.49,12258.0,210.33,211.81,210.23,211.49,12258.0
2023-01-31 10:20:00,211.49,212.2,211.26,212.2,9448.0,211.49,212.2,211.26,212.2,9448.0
2023-01-31 10:30:00,212.43,212.54,212.05,212.15,7078.0,212.43,212.54,212.05,212.15,7078.0
2023-01-31 10:40:00,212.08,212.5,212.07,212.27,9482.0,212.08,212.5,212.07,212.27,9482.0
2023-01-31 10:50:00,212.23,212.74,211.9,212.23,22423.0,212.23,212.74,211.9,212.23,22423.0
2023-01-31 11:00:00,212.58,212.86,212.33,212.55,8968.0,212.58,212.86,212.33,212.55,8968.0
2023-01-31 11:10:00,212.31,212.31,211.9,212.02,6832.0,212.31,212.31,211.9,212.02,6832.0
2023-01-31 11:20:00,212.15,212.71,212.12,212.62,12453.0,212.15,212.71,212.12,212.62,12453.0
2023-01-31 11:30:00,212.61,212.84,212.43,212.67,6848.0,212.61,212.84,212.43,212.67,6848.0
2023-01-31 11:40:00,212.71,212.86,212.3,212.31,18223.0,212.71,212.86,212.3,212.31,18223.0
2023-01-31 11:50:00,212.46,213.51,212.46,213.39,8156.0,212.46,213.51,212.46,213.39,8156.0
2023-01-31 12:00:00,213.51,213.51,212.46,213.13,6543.0,213.51,213.51,212.46,213.13,6543.0
2023-01-31 12:10:00,213.21,213.56,212.96,213.41,5228.0,213.21,213.56,212.96,213.41,5228.0
2023-01-31 12:20:00,213.41,213.5,213.06,213.22,5166.0,213.41,213.5,213.06,213.22,5166.0
2023-01-31 12:30:00,213.23,213.97,213.22,213.59,15631.0,213.23,213.97,213.22,213.59,15631.0
2023-01-31 12:40:00,213.56,213.82,213.52,213.61,5846.0,213.56,213.82,213.52,213.61,5846.0
2023-01-31 12:50:00,213.61,213.71,213.1,213.16,7414.0,213.61,213.71,213.1,213.16,7414.0
2023-01-31 13:00:00,213.07,213.62,213.07,213.21,4796.0,213.07,213.62,213.07,213.21,4796.0
2023-01-31 13:10:00,213.21,213.32,212.86,212.91,9232.0,213.21,213.32,212.86,212.91,9232.0
2023-01-31 13:20:00,212.97,213.04,212.46,212.63,7599.0,212.97,213.04,212.46,212.63,7599.0
2023-01-31 13:30:00,212.71,212.84,211.82,212.03,5412.0,212.71,212.84,211.82,212.03,5412.0
2023-01-31 13:40:00,212.03,213.13,212.0,213.13,11833.0,212.03,213.13,212.0,213.13,11833.0
2023-01-31 13:50:00,213.27,213.62,213.26,213.42,8945.0,213.27,213.62,213.26,213.42,8945.0
2023-01-31 14:00:00,213.44,213.56,213.18,213.51,4520.0,213.44,213.56,213.18,213.51,4520.0
2023-01-31 14:10:00,213.43,213.47,212.97,213.04,4736.0,213.43,213.47,212.97,213.04,4736.0
2023-01-31 14:20:00,213.12,213.28,213.07,213.23,6573.0,213.12,213.28,213.07,213.23,6573.0
2023-01-31 14:30:00,213.3,213.47,213.18,213.34,4311.0,213.3,213.47,213.18,213.34,4311.0
2023-01-31 14:40:00,213.34,213.5,213.18,213.31,5934.0,213.34,213.5,213.18,213.31,5934.0
2023-01-31 14:50:00,213.41,213.59,213.34,213.36,9399.0,213.41,213.59,213.34,213.36,9399.0
2023-01-31 15:00:00,213.43,213.84,213.32,213.34,5908.0,213.43,213.84,213.32,213.34,5908.0
2023-01-31 15:10:00,213.2,213.34,213.1,213.29,52633.0,213.2,213.34,213.1,213.29,52633.0
2023-01-31 15:20:00,213.28,213.33,212.9,213.0,10589.0,213.28,213.33,212.9,213.0,10589.0
2023-01-31 15:30:00,213.01,213.94,212.96,213.82,22499.0,213.01,213.94,212.96,213.82,22499.0
2023-01-31 15:40:00,213.86,214.78,213.84,214.59,31966.0,213.86,214.78,213.84,214.59,31966.0
2023-01-31 15:50:00,214.7,215.55,214.7,215.16,137362.0,214.7,215.55,214.7,215.16,137362.0
2023-02-01 09:30:00,213.89,215.72,213.89,214.73,28152.0,213.89,215.72,213.89,214.73,28152.0
2023-02-01 09:40:00,214.71,214.84,214.21,214.81,7547.0,214.71,214.84,214.21,214.81,7547.0
2023-02-01 09:50:00,215.09,216.14,215.09,216.05,10480.0,215.09,216.14,215.09,216.05,10480.0
2023-02-01 10:00:00,216.05,216.28,214.96,215.45,13190.0,216.05,216.28,214.96,215.45,13190.0
2023-02-01 10:10:00,215.71,216.1,215.12,215.26,9190.0,215.71,216.1,215.12,215.26,9190.0
2023-02-01 10:20:00,215.3,215.65,214.9,215.42,5345.0,215.3,215.65,214.9,215.42,5345.0
2023-02-01 10:30:00,215.43,215.57,214.55,214.86,6599.0,215.43,215.57,214.55,214.86,6599.0
2023-02-01 10:40:00,214.88,214.95,213.96,214.06,11713.0,214.88,214.95,213.96,214.06,11713.0
2023-02-01 10:50:00,214.18,214.18,213.35,213.36,13589.0,214.18,214.18,213.35,213.36,13589.0
2023-02-01 11:00:00,213.16,213.89,212.98,213.89,8089.0,213.16,213.89,212.98,213.89,8089.0
2023-02-01 11:10:00,213.87,214.37,213.79,214.33,6960.0,213.87,214.37,213.79,214.33,6960.0
2023-02-01 11:20:00,214.33,214.78,214.26,214.6,6700.0,214.33,214.78,214.26,214.6,6700.0
2023-02-01 11:30:00,214.59,214.94,214.59,214.87,3537.0,214.59,214.94,214.59,214.87,3537.0
2023-02-01 11:40:00,214.73,214.87,214.23,214.65,15038.0,214.73,214.87,214.23,214.65,15038.0
2023-02-01 11:50:00,214.63,215.02,214.1,214.11,8608.0,214.63,215.02,214.1,214.11,8608.0
2023-02-01 12:00:00,214.18,214.33,213.89,214.02,4708.0,214.18,214.33,213.89,214.02,4708.0
2023-02-01 12:10:00,214.0,214.3,213.86,213.94,15072.0,214.0,214.3,213.86,213.94,15072.0
2023-02-01 12:20:00,213.96,214.65,213.83,214.65,5453.0,213.96,214.65,213.83,214.65,5453.0
2023-02-01 12:30:00,214.63,214.63,214.11,214.29,6806.0,214.63,214.63,214.11,214.29,6806.0
2023-02-01 12:40:00,214.25,215.31,214.25,215.16,14935.0,214.25,215.31,214.25,215.16,14935.0
2023-02-01 12:50:00,215.21,215.5,215.05,215.14,6485.0,215.21,215.5,215.05,215.14,6485.0
2023-02-01 13:00:00,214.98,215.8,214.72,215.67,5193.0,214.98,215.8,214.72,215.67,5193.0
2023-02-01 13:10:00,215.71,215.76,215.43,215.68,8226.0,215.71,215.76,215.43,215.68,8226.0
2023-02-01 13:20:00,215.56,215.92,215.56,215.85,4624.0,215.56,215.92,215.56,215.85,4624.0
2023-02-01 13:30:00,215.95,216.2,215.85,216.02,8327.0,215.95,216.2,215.85,216.02,8327.0
2023-02-01 13:40:00,215.93,216.39,215.56,215.61,13000.0,215.93,216.39,215.56,215.61,13000.0
2023-02-01 13:50:00,215.59,216.59,215.42,215.87,10967.0,215.59,216.59,215.42,215.87,10967.0
2023-02-01 14:00:00,215.48,216.64,214.87,216.34,10944.0,215.48,216.64,214.87,216.34,10944.0
2023-02-01 14:10:00,216.36,217.07,216.34,217.07,16670.0,216.36,217.07,216.34,217.07,16670.0
2023-02-01 14:20:00,217.15,217.4,216.63,216.63,5826.0,217.15,217.4,216.63,216.63,5826.0
2023-02-01 14:30:00,216.68,217.87,215.34,217.72,7815.0,216.68,217.87,215.34,217.72,7815.0
2023-02-01 14:40:00,218.0,220.79,217.7,220.3,19234.0,218.0,220.79,217.7,220.3,19234.0
2023-02-01 14:50:00,220.6,221.3,220.18,220.34,13027.0,220.6,221.3,220.18,220.34,13027.0
2023-02-01 15:00:00,220.7,223.12,220.5,222.91,21718.0,220.7,223.12,220.5,222.91,21718.0
2023-02-01 15:10:00,222.94,222.96,220.99,221.85,35142.0,222.94,222.96,220.99,221.85,35142.0
2023-02-01 15:20:00,221.89,222.51,221.23,222.49,16122.0,221.89,222.51,221.23,222.49,16122.0
2023-02-01 15:30:00,222.48,223.94,222.07,223.69,31602.0,222.48,223.94,222.07,223.69,31602.0
2023-02-01 15:40:00,223.72,223.99,222.72,223.01,45420.0,223.72,223.99,222.72,223.01,45420.0
2023-02-01 15:50:00,222.88,222.94,221.92,222.3,104512.0,222.88,222.94,221.92,222.3,104512.0
2023-02-02 09:30:00,226.6,229.78,225.81,227.09,48350.0,226.6,229.78,225.81,227.09,48350.0
2023-02-02 09:40:00,227.48,229.94,227.35,229.88,22618.0,227.48,229.94,227.35,229.88,22618.0
2023-02-02 09:50:00,229.84,229.9,227.84,227.84,18380.0,229.84,229.9,227.84,227.84,18380.0
2023-02-02 10:00:00,227.82,228.88,227.06,228.0,36575.0,227.82,228.88,227.06,228.0,36575.0
2023-02-02 10:10:00,227.96,228.73,227.7,228.73,24404.0,227.96,228.73,227.7,228.73,24404.0
2023-02-02 10:20:00,228.86,229.02,228.11,228.76,12037.0,228.86,229.02,228.11,228.76,12037.0
2023-02-02 10:30:00,228.96,230.4,228.64,230.32,29969.0,228.96,230.4,228.64,230.32,29969.0
2023-02-02 10:40:00,230.26,230.85,230.16,230.76,21689.0,230.26,230.85,230.16,230.76,21689.0
2023-02-02 10:50:00,230.77,231.32,230.49,230.49,24813.0,230.77,231.32,230.49,230.49,24813.0
2023-02-02 11:00:00,230.38,231.07,230.0,230.3,27247.0,230.38,231.07,230.0,230.3,27247.0
2023-02-02 11:10:00,230.25,230.25,229.0,229.0,13010.0,230.25,230.25,229.0,229.0,13010.0
2023-02-02 11:20:00,228.88,229.99,228.85,229.84,21711.0,228.88,229.99,228.85,229.84,21711.0
2023-02-02 11:30:00,229.94,230.56,229.73,230.0,14225.0,229.94,230.56,229.73,230.0,14225.0
2023-02-02 11:40:00,230.09,230.14,229.21,229.61,8906.0,230.09,230.14,229.21,229.61,8906.0
2023-02-02 11:50:00,229.76,230.29,229.74,229.84,16443.0,229.76,230.29,229.74,229.84,16443.0
2023-02-02 12:00:00,229.88,230.53,229.76,230.28,23508.0,229.88,230.53,229.76,230.28,23508.0
2023-02-02 12:10:00,230.27,231.7,230.27,231.47,15694.0,230.27,231.7,230.27,231.47,15694.0
2023-02-02 12:20:00,231.4,231.92,231.25,231.49,20693.0,231.4,231.92,231.25,231.49,20693.0
2023-02-02 12:30:00,231.59,232.15,231.18,231.24,21250.0,231.59,232.15,231.18,231.24,21250.0
2023-02-02 12:40:00,231.19,232.0,231.05,231.74,26393.0,231.19,232.0,231.05,231.74,26393.0
2023-02-02 12:50:00,231.81,232.08,231.65,231.65,13596.0,231.81,232.08,231.65,231.65,13596.0
2023-02-02 13:00:00,231.68,231.9,231.36,231.85,14016.0,231.68,231.9,231.36,231.85,14016.0
2023-02-02 13:10:00,231.79,232.08,231.6,232.08,16868.0,231.79,232.08,231.6,232.08,16868.0
2023-02-02 13:20:00,232.04,232.13,230.98,231.23,13312.0,232.04,232.13,230.98,231.23,13312.0
2023-02-02 13:30:00,231.23,231.44,230.73,230.73,12863.0,231.23,231.44,230.73,230.73,12863.0
2023-02-02 13:40:00,230.68,231.37,230.68,230.81,21138.0,230.68,231.37,230.68,230.81,21138.0
2023-02-02 13:50:00,230.8,231.68,230.67,231.55,11747.0,230.8,231.68,230.67,231.55,11747.0
2023-02-02 14:00:00,231.55,231.64,230.75,230.75,11719.0,231.55,231.64,230.75,230.75,11719.0
2023-02-02 14:10:00,230.75,230.85,229.48,229.62,12810.0,230.75,230.85,229.48,229.62,12810.0
2023-02-02 14:20:00,229.62,229.77,229.28,229.31,12386.0,229.62,229.77,229.28,229.31,12386.0
2023-02-02 14:30:00,229.33,229.43,228.09,228.79,20273.0,229.33,229.43,228.09,228.79,20273.0
2023-02-02 14:40:00,228.33,228.42,227.57,228.18,15568.0,228.33,228.42,227.57,228.18,15568.0
2023-02-02 14:50:00,228.19,228.36,227.57,227.94,19264.0,228.19,228.36,227.57,227.94,19264.0
2023-02-02 15:00:00,227.92,228.54,227.57,227.59,28495.0,227.92,228.54,227.57,227.59,28495.0
2023-02-02 15:10:00,227.59,228.28,227.58,228.16,25302.0,227.59,228.28,227.58,228.16,25302.0
2023-02-02 15:20:00,228.13,228.17,226.78,227.41,23991.0,228.13,228.17,226.78,227.41,23991.0
2023-02-02 15:30:00,227.41,227.57,226.81,226.81,19123.0,227.41,227.57,226.81,226.81,19123.0
2023-02-02 15:40:00,226.75,226.89,226.05,226.67,38096.0,226.75,226.89,226.05,226.67,38096.0
2023-02-02 15:50:00,226.73,228.3,226.73,228.22,105777.0,226.73,228.3,226.73,228.22,105777.0
2023-02-03 09:30:00,221.68,224.68,221.0,224.44,55320.0,221.68,224.68,221.0,224.44,55320.0
2023-02-03 09:40:00,224.72,225.34,223.47,224.44,32516.0,224.72,225.34,223.47,224.44,32516.0
2023-02-03 09:50:00,224.4,224.98,223.53,223.81,19208.0,224.4,224.98,223.53,223.81,19208.0
2023-02-03 10:00:00,223.68,224.04,222.08,223.13,21305.0,223.68,224.04,222.08,223.13,21305.0
2023-02-03 10:10:00,222.84,225.64,222.75,224.99,9926.0,222.84,225.64,222.75,224.99,9926.0
2023-02-03 10:20:00,225.08,226.07,224.71,225.47,13518.0,225.08,226.07,224.71,225.47,13518.0
2023-02-03 10:30:00,225.62,227.14,225.39,227.14,5816.0,225.62,227.14,225.39,227.14,5816.0
2023-02-03 10:40:00,226.77,227.49,226.3,226.97,9827.0,226.77,227.49,226.3,226.97,9827.0
2023-02-03 10:50:00,226.81,227.33,226.43,226.45,20369.0,226.81,227.33,226.43,226.45,20369.0
2023-02-03 11:00:00,226.44,226.7,225.88,226.53,25229.0,226.44,226.7,225.88,226.53,25229.0
2023-02-03 11:10:00,226.53,227.18,226.37,226.72,11356.0,226.53,227.18,226.37,226.72,11356.0
2023-02-03 11:20:00,226.7,227.09,226.0,226.68,10221.0,226.7,227.09,226.0,226.68,10221.0
2023-02-03 11:30:00,226.58,227.2,225.7,225.87,7969.0,226.58,227.2,225.7,225.87,7969.0
2023-02-03 11:40:00,225.81,226.63,225.23,225.23,5813.0,225.81,226.63,225.23,225.23,5813.0
2023-02-03 11:50:00,225.3,226.09,225.21,225.21,5639.0,225.3,226.09,225.21,225.21,5639.0
2023-02-03 12:00:00,224.91,225.82,224.89,225.76,4248.0,224.91,225.82,224.89,225.76,4248.0
2023-02-03 12:10:00,225.81,226.51,225.76,226.49,3729.0,225.81,226.51,225.76,226.49,3729.0
2023-02-03 12:20:00,226.52,227.15,226.48,226.91,5250.0,226.52,227.15,226.48,226.91,5250.0
2023-02-03 12:30:00,226.95,227.3,226.87,226.93,5167.0,226.95,227.3,226.87,226.93,5167.0
2023-02-03 12:40:00,226.97,227.18,226.59,226.59,2586.0,226.97,227.18,226.59,226.59,2586.0
2023-02-03 12:50:00,226.62,226.62,224.89,224.99,7576.0,226.62,226.62,224.89,224.99,7576.0
2023-02-03 13:00:00,224.83,225.28,224.68,224.76,3552.0,224.83,225.28,224.68,224.76,3552.0
2023-02-03 13:10:00,224.5,225.15,224.41,224.93,6507.0,224.5,225.15,224.41,224.93,6507.0
2023-02-03 13:20:00,224.77,225.04,224.56,224.56,4513.0,224.77,225.04,224.56,224.56,4513.0
2023-02-03 13:30:00,224.24,224.5,224.1,224.22,3871.0,224.24,224.5,224.1,224.22,3871.0
2023-02-03 13:40:00,224.33,224.34,222.87,223.49,10302.0,224.33,224.34,222.87,223.49,10302.0
2023-02-03 13:50:00,223.78,224.2,223.56,223.62,4549.0,223.78,224.2,223.56,223.62,4549.0
2023-02-03 14:00:00,223.48,223.86,223.16,223.61,10965.0,223.48,223.86,223.16,223.61,10965.0
2023-02-03 14:10:00,223.47,223.88,223.23,223.4,2798.0,223.47,223.88,223.23,223.4,2798.0
2023-02-03 14:20:00,223.38,223.79,223.03,223.7,6513.0,223.38,223.79,223.03,223.7,6513.0
2023-02-03 14:30:00,223.67,224.31,223.28,224.15,4870.0,223.67,224.31,223.28,224.15,4870.0
2023-02-03 14:40:00,224.11,224.18,223.53,223.7,5712.0,224.11,224.18,223.53,223.7,5712.0
2023-02-03 14:50:00,223.55,223.79,222.76,222.98,13566.0,223.55,223.79,222.76,222.98,13566.0
2023-02-03 15:00:00,222.83,222.83,222.2,222.64,24116.0,222.83,222.83,222.2,222.64,24116.0
2023-02-03 15:10:00,222.62,224.07,222.36,223.9,13010.0,222.62,224.07,222.36,223.9,13010.0
2023-02-03 15:20:00,223.78,223.94,223.35,223.35,15896.0,223.78,223.94,223.35,223.35,15896.0
2023-02-03 15:30:00,223.34,223.64,222.88,223.08,12760.0,223.34,223.64,222.88,223.08,12760.0
2023-02-03 15:40:00,223.12,223.4,222.72,222.87,13998.0,223.12,223.4,222.72,222.87,13998.0
2023-02-03 15:50:00,222.96,224.21,222.89,223.59,86870.0,222.96,224.21,222.89,223.59,86870.0
2023-02-06 09:30:00,219.02,220.0,217.12,217.82,36487.0,219.02,220.0,217.12,217.82,36487.0
2023-02-06 09:40:00,217.67,218.69,217.22,217.86,18007.0,217.67,218.69,217.22,217.86,18007.0
2023-02-06 09:50:00,217.66,218.32,217.34,218.08,22976.0,217.66,218.32,217.34,218.08,22976.0
2023-02-06 10:00:00,217.93,219.16,217.86,219.03,27894.0,217.93,219.16,217.86,219.03,27894.0
2023-02-06 10:10:00,219.04,219.1,217.76,217.76,11248.0,219.04,219.1,217.76,217.76,11248.0
2023-02-06 10:20:00,217.83,218.33,217.54,217.97,12908.0,217.83,218.33,217.54,217.97,12908.0
2023-02-06 10:30:00,217.76,218.44,217.51,218.05,12530.0,217.76,218.44,217.51,218.05,12530.0
2023-02-06 10:40:00,218.08,218.82,218.08,218.58,9506.0,218.08,218.82,218.08,218.58,9506.0
2023-02-06 10:50:00,218.61,219.5,218.51,219.33,7683.0,218.61,219.5,218.51,219.33,7683.0
2023-02-06 11:00:00,219.33,219.87,219.04,219.04,14248.0,219.33,219.87,219.04,219.04,14248.0
2023-02-06 11:10:00,219.17,220.31,219.0,220.28,8585.0,219.17,220.31,219.0,220.28,8585.0
2023-02-06 11:20:00,219.95,220.22,219.84,219.99,3562.0,219.95,220.22,219.84,219.99,3562.0
2023-02-06 11:30:00,220.08,220.53,219.96,219.96,6714.0,220.08,220.53,219.96,219.96,6714.0
2023-02-06 11:40:00,220.03,220.03,219.47,219.47,7507.0,220.03,220.03,219.47,219.47,7507.0
2023-02-06 11:50:00,219.12,219.55,218.71,218.97,4544.0,219.12,219.55,218.71,218.97,4544.0
2023-02-06 12:00:00,219.0,219.18,218.59,219.0,12250.0,219.0,219.18,218.59,219.0,12250.0
2023-02-06 12:10:00,218.98,219.03,218.46,218.46,5907.0,218.98,219.03,218.46,218.46,5907.0
2023-02-06 12:20:00,218.44,219.07,218.43,219.0,7395.0,218.44,219.07,218.43,219.0,7395.0
2023-02-06 12:30:00,219.0,219.07,218.62,218.62,13799.0,219.0,219.07,218.62,218.62,13799.0
2023-02-06 12:40:00,218.69,218.76,218.18,218.47,4190.0,218.69,218.76,218.18,218.47,4190.0
2023-02-06 12:50:00,218.59,218.68,217.96,218.2,14241.0,218.59,218.68,217.96,218.2,14241.0
2023-02-06 13:00:00,218.38,218.38,217.8,218.17,4627.0,218.38,218.38,217.8,218.17,4627.0
2023-02-06 13:10:00,217.78,218.33,217.78,218.3,3827.0,217.78,218.33,217.78,218.3,3827.0
2023-02-06 13:20:00,218.32,218.32,217.61,217.68,3373.0,218.32,218.32,217.61,217.68,3373.0
2023-02-06 13:30:00,217.7,218.12,217.62,218.05,2607.0,217.7,218.12,217.62,218.05,2607.0
2023-02-06 13:40:00,217.95,217.95,217.42,217.6,7513.0,217.95,217.95,217.42,217.6,7513.0
2023-02-06 13:50:00,217.78,217.96,217.6,217.91,4438.0,217.78,217.96,217.6,217.91,4438.0
2023-02-06 14:00:00,218.01,218.44,218.01,218.34,3491.0,218.01,218.44,218.01,218.34,3491.0
2023-02-06 14:10:00,218.26,218.41,217.86,218.26,6194.0,218.26,218.41,217.86,218.26,6194.0
2023-02-06 14:20:00,218.26,218.4,217.8,217.91,4356.0,218.26,218.4,217.8,217.91,4356.0
2023-02-06 14:30:00,217.87,217.99,217.29,217.31,5797.0,217.87,217.99,217.29,217.31,5797.0
2023-02-06 14:40:00,217.38,217.84,217.2,217.84,5948.0,217.38,217.84,217.2,217.84,5948.0
2023-02-06 14:50:00,217.84,217.94,217.5,217.94,5823.0,217.84,217.94,217.5,217.94,5823.0
2023-02-06 15:00:00,218.0,218.01,217.5,217.73,5133.0,218.0,218.01,217.5,217.73,5133.0
2023-02-06 15:10:00,217.68,217.81,217.19,217.65,8477.0,217.68,217.81,217.19,217.65,8477.0
2023-02-06 15:20:00,217.69,217.8,217.27,217.35,10408.0,217.69,217.8,217.27,217.35,10408.0
2023-02-06 15:30:00,217.29,217.78,216.94,217.65,15109.0,217.29,217.78,216.94,217.65,15109.0
2023-02-06 15:40:00,217.65,217.8,217.37,217.46,24699.0,217.65,217.8,217.37,217.46,24699.0
2023-02-06 15:50:00,217.46,218.59,217.34,218.33,80388.0,217.46,218.59,217.34,218.33,80388.0
2023-02-07 09:30:00,217.85,217.85,215.68,216.7,11999.0,217.85,217.85,215.68,216.7,11999.0
2023-02-07 09:40:00,216.9,217.45,216.67,217.45,2299.0,216.9,217.45,216.67,217.45,2299.0
2023-02-07 09:50:00,217.45,217.96,216.86,216.9,5311.0,217.45,217.96,216.86,216.9,5311.0
2023-02-07 10:00:00,216.89,217.71,216.68,217.49,8248.0,216.89,217.71,216.68,217.49,8248.0
2023-02-07 10:10:00,217.26,218.23,217.26,218.23,6679.0,217.26,218.23,217.26,218.23,6679.0
2023-02-07 10:20:00,218.15,218.55,217.4,217.59,15081.0,218.15,218.55,217.4,217.59,15081.0
2023-02-07 10:30:00,217.62,218.03,217.38,217.55,3233.0,217.62,218.03,217.38,217.55,3233.0
2023-02-07 10:40:00,217.23,217.7,217.03,217.5,5744.0,217.23,217.7,217.03,217.5,5744.0
2023-02-07 10:50:00,217.37,218.21,217.37,217.68,5774.0,217.37,218.21,217.37,217.68,5774.0
2023-02-07 11:00:00,217.83,219.04,217.8,218.84,7842.0,217.83,219.04,217.8,218.84,7842.0
2023-02-07 11:10:00,218.81,218.81,218.49,218.49,3124.0,218.81,218.81,218.49,218.49,3124.0
2023-02-07 11:20:00,218.27,218.7,218.14,218.7,8366.0,218.27,218.7,218.14,218.7,8366.0
2023-02-07 11:30:00,218.76,219.17,218.76,219.06,2971.0,218.76,219.17,218.76,219.06,2971.0
2023-02-07 11:40:00,219.01,219.31,218.85,218.86,2241.0,219.01,219.31,218.85,218.86,2241.0
2023-02-07 11:50:00,219.0,219.01,218.64,218.82,4211.0,219.0,219.01,218.64,218.82,4211.0
2023-02-07 12:00:00,218.78,219.02,218.67,218.67,5960.0,218.78,219.02,218.67,218.67,5960.0
2023-02-07 12:10:00,218.74,218.82,218.55,218.76,3300.0,218.74,218.82,218.55,218.76,3300.0
2023-02-07 12:20:00,218.58,218.58,218.24,218.51,2602.0,218.58,218.58,218.24,218.51,2602.0
2023-02-07 12:30:00,218.56,218.86,218.51,218.78,12467.0,218.56,218.86,218.51,218.78,12467.0
2023-02-07 12:40:00,218.68,221.42,218.68,221.41,19755.0,218.68,221.42,218.68,221.41,19755.0
2023-02-07 12:50:00,221.43,222.84,220.91,222.05,12507.0,221.43,222.84,220.91,222.05,12507.0
2023-02-07 13:00:00,222.34,222.69,221.02,221.24,19321.0,222.34,222.69,221.02,221.24,19321.0
2023-02-07 13:10:00,221.46,221.5,220.03,221.06,6824.0,221.46,221.5,220.03,221.06,6824.0
2023-02-07 13:20:00,220.72,220.74,219.08,219.24,5361.0,220.72,220.74,219.08,219.24,5361.0
2023-02-07 13:30:00,218.74,218.86,217.58,218.18,5851.0,218.74,218.86,217.58,218.18,5851.0
2023-02-07 13:40:00,218.54,219.21,217.48,217.92,8298.0,218.54,219.21,217.48,217.92,8298.0
2023-02-07 13:50:00,217.9,218.78,217.9,218.63,2152.0,217.9,218.78,217.9,218.63,2152.0
2023-02-07 14:00:00,218.74,220.7,218.74,220.09,11347.0,218.74,220.7,218.74,220.09,11347.0
2023-02-07 14:10:00,220.21,221.14,220.04,220.92,9522.0,220.21,221.14,220.04,220.92,9522.0
2023-02-07 14:20:00,220.69,221.38,220.59,221.14,3709.0,220.69,221.38,220.59,221.14,3709.0
2023-02-07 14:30:00,220.96,221.8,220.87,221.19,6502.0,220.96,221.8,220.87,221.19,6502.0
2023-02-07 14:40:00,221.3,221.57,221.03,221.49,10225.0,221.3,221.57,221.03,221.49,10225.0
2023-02-07 14:50:00,221.29,221.91,221.26,221.68,6710.0,221.29,221.91,221.26,221.68,6710.0
2023-02-07 15:00:00,221.7,222.24,220.98,221.1,32363.0,221.7,222.24,220.98,221.1,32363.0
2023-02-07 15:10:00,221.2,222.18,221.15,222.05,17668.0,221.2,222.18,221.15,222.05,17668.0
2023-02-07 15:20:00,222.01,223.11,221.96,223.07,18665.0,222.01,223.11,221.96,223.07,18665.0
2023-02-07 15:30:00,222.98,222.98,221.89,222.35,25954.0,222.98,222.98,221.89,222.35,25954.0
2023-02-07 15:40:00,222.34,223.21,222.33,223.09,19699.0,222.34,223.21,222.33,223.09,19699.0
2023-02-07 15:50:00,223.16,224.01,223.16,223.66,97961.0,223.16,224.01,223.16,223.66,97961.0
2023-02-08 09:30:00,223.86,224.94,222.45,223.96,39056.0,223.86,224.94,222.45,223.96,39056.0
2023-02-08 09:40:00,224.21,225.55,223.97,224.84,19516.0,224.21,225.55,223.97,224.84,19516.0
2023-02-08 09:50:00,224.66,225.86,223.99,225.56,17997.0,224.66,225.86,223.99,225.56,17997.0
2023-02-08 10:00:00,225.42,225.95,225.01,225.71,10300.0,225.42,225.95,225.01,225.71,10300.0
2023-02-08 10:10:00,225.81,225.82,225.1,225.75,4721.0,225.81,225.82,225.1,225.75,4721.0
2023-02-08 10:20:00,225.46,225.46,223.25,223.3,5514.0,225.46,225.46,223.25,223.3,5514.0
2023-02-08 10:30:00,223.35,223.56,221.65,223.48,10388.0,223.35,223.56,221.65,223.48,10388.0
2023-02-08 10:40:00,223.37,223.63,222.43,223.18,12065.0,223.37,223.63,222.43,223.18,12065.0
2023-02-08 10:50:00,223.3,223.94,222.89,222.89,18765.0,223.3,223.94,222.89,222.89,18765.0
2023-02-08 11:00:00,222.79,223.05,222.35,222.86,13480.0,222.79,223.05,222.35,222.86,13480.0
2023-02-08 11:10:00,223.02,223.02,222.54,222.93,7399.0,223.02,223.02,222.54,222.93,7399.0
2023-02-08 11:20:00,222.91,222.91,221.55,221.76,5363.0,222.91,222.91,221.55,221.76,5363.0
2023-02-08 11:30:00,221.7,222.27,221.49,222.06,5724.0,221.7,222.27,221.49,222.06,5724.0
2023-02-08 11:40:00,221.98,222.1,221.45,221.45,4730.0,221.98,222.1,221.45,221.45,4730.0
2023-02-08 11:50:00,221.41,221.9,221.3,221.75,5062.0,221.41,221.9,221.3,221.75,5062.0
2023-02-08 12:00:00,221.62,221.62,220.98,221.37,5042.0,221.62,221.62,220.98,221.37,5042.0
2023-02-08 12:10:00,221.66,221.91,221.09,221.79,4529.0,221.66,221.91,221.09,221.79,4529.0
2023-02-08 12:20:00,222.03,222.39,221.75,221.96,2810.0,222.03,222.39,221.75,221.96,2810.0
2023-02-08 12:30:00,222.11,222.34,221.35,221.48,5986.0,222.11,222.34,221.35,221.48,5986.0
2023-02-08 12:40:00,221.1,222.16,221.07,222.16,3762.0,221.1,222.16,221.07,222.16,3762.0
2023-02-08 12:50:00,222.28,222.28,221.99,222.25,1415.0,222.28,222.28,221.99,222.25,1415.0
2023-02-08 13:00:00,222.14,223.19,222.14,223.05,8124.0,222.14,223.19,222.14,223.05,8124.0
2023-02-08 13:10:00,222.7,222.7,222.03,222.25,4873.0,222.7,222.7,222.03,222.25,4873.0
2023-02-08 13:20:00,222.13,222.4,221.44,221.44,5451.0,222.13,222.4,221.44,221.44,5451.0
2023-02-08 13:30:00,221.28,222.17,221.23,221.55,7793.0,221.28,222.17,221.23,221.55,7793.0
2023-02-08 13:40:00,221.31,222.01,221.3,221.77,9758.0,221.31,222.01,221.3,221.77,9758.0
2023-02-08 13:50:00,221.58,221.95,221.42,221.93,6391.0,221.58,221.95,221.42,221.93,6391.0
2023-02-08 14:00:00,221.8,222.1,221.52,221.92,4481.0,221.8,222.1,221.52,221.92,4481.0
2023-02-08 14:10:00,222.19,222.84,222.19,222.23,5894.0,222.19,222.84,222.19,222.23,5894.0
2023-02-08 14:20:00,222.31,222.32,221.74,221.78,4221.0,222.31,222.32,221.74,221.78,4221.0
2023-02-08 14:30:00,221.94,222.18,221.76,222.18,6955.0,221.94,222.18,221.76,222.18,6955.0
2023-02-08 14:40:00,222.05,222.05,221.07,221.38,8343.0,222.05,222.05,221.07,221.38,8343.0
2023-02-08 14:50:00,221.4,222.05,221.39,221.98,6772.0,221.4,222.05,221.39,221.98,6772.0
2023-02-08 15:00:00,221.92,222.01,220.96,221.3,5659.0,221.92,222.01,220.96,221.3,5659.0
2023-02-08 15:10:00,221.31,221.55,220.93,221.42,12794.0,221.31,221.55,220.93,221.42,12794.0
2023-02-08 15:20:00,221.45,222.07,221.45,221.83,12549.0,221.45,222.07,221.45,221.83,12549.0
2023-02-08 15:30:00,221.76,221.97,221.24,221.74,17836.0,221.76,221.97,221.24,221.74,17836.0
2023-02-08 15:40:00,221.64,221.74,221.19,221.36,25255.0,221.64,221.74,221.19,221.36,25255.0
2023-02-08 15:50:00,221.39,221.97,220.96,221.35,84219.0,221.39,221.97,220.96,221.35,84219.0
2023-02-09 09:30:00,224.42,227.64,223.84,227.37,33510.0,224.42,227.64,223.84,227.37,33510.0
2023-02-09 09:40:00,227.37,228.98,227.21,228.29,33716.0,227.37,228.98,227.21,228.29,33716.0
2023-02-09 09:50:00,228.1,229.43,227.82,228.61,16009.0,228.1,229.43,227.82,228.61,16009.0
2023-02-09 10:00:00,228.66,228.81,227.47,227.47,18608.0,228.66,228.81,227.47,227.47,18608.0
2023-02-09 10:10:00,227.39,227.71,226.63,226.77,11477.0,227.39,227.71,226.63,226.77,11477.0
2023-02-09 10:20:00,226.87,227.39,225.52,225.77,14618.0,226.87,227.39,225.52,225.77,14618.0
2023-02-09 10:30:00,225.64,226.32,225.49,226.06,8601.0,225.64,226.32,225.49,226.06,8601.0
2023-02-09 10:40:00,226.13,226.13,225.38,225.84,18705.0,226.13,226.13,225.38,225.84,18705.0
2023-02-09 10:50:00,225.97,226.21,225.13,225.67,4883.0,225.97,226.21,225.13,225.67,4883.0
2023-02-09 11:00:00,225.82,225.82,224.63,225.37,7367.0,225.82,225.82,224.63,225.37,7367.0
2023-02-09 11:10:00,225.34,225.93,225.14,225.33,7503.0,225.34,225.93,225.14,225.33,7503.0
2023-02-09 11:20:00,224.98,225.03,224.55,224.95,4696.0,224.98,225.03,224.55,224.95,4696.0
2023-02-09 11:30:00,225.02,226.19,224.72,226.18,8703.0,225.02,226.19,224.72,226.18,8703.0
2023-02-09 11:40:00,226.23,226.42,225.52,225.92,7921.0,226.23,226.42,225.52,225.92,7921.0
2023-02-09 11:50:00,225.95,226.41,225.89,226.31,5823.0,225.95,226.41,225.89,226.31,5823.0
2023-02-09 12:00:00,226.35,226.8,226.21,226.57,18031.0,226.35,226.8,226.21,226.57,18031.0
2023-02-09 12:10:00,226.56,227.08,226.35,226.59,18562.0,226.56,227.08,226.35,226.59,18562.0
2023-02-09 12:20:00,226.72,227.09,226.2,226.23,8406.0,226.72,227.09,226.2,226.23,8406.0
2023-02-09 12:30:00,226.11,226.23,224.61,224.68,10225.0,226.11,226.23,224.61,224.68,10225.0
2023-02-09 12:40:00,224.54,225.39,224.53,224.65,13969.0,224.54,225.39,224.53,224.65,13969.0
2023-02-09 12:50:00,224.75,225.54,224.75,225.53,4644.0,224.75,225.54,224.75,225.53,4644.0
2023-02-09 13:00:00,225.53,225.7,225.19,225.41,11817.0,225.53,225.7,225.19,225.41,11817.0
2023-02-09 13:10:00,225.53,225.86,225.23,225.71,8844.0,225.53,225.86,225.23,225.71,8844.0
2023-02-09 13:20:00,225.71,226.27,225.68,226.03,7245.0,225.71,226.27,225.68,226.03,7245.0
2023-02-09 13:30:00,225.85,226.23,225.42,225.43,6059.0,225.85,226.23,225.42,225.43,6059.0
2023-02-09 13:40:00,225.51,225.6,224.53,224.95,11706.0,225.51,225.6,224.53,224.95,11706.0
2023-02-09 13:50:00,224.94,225.05,224.23,224.51,11572.0,224.94,225.05,224.23,224.51,11572.0
2023-02-09 14:00:00,224.45,224.95,224.24,224.95,10951.0,224.45,224.95,224.24,224.95,10951.0
2023-02-09 14:10:00,224.79,225.03,224.17,224.4,18111.0,224.79,225.03,224.17,224.4,18111.0
2023-02-09 14:20:00,224.45,224.55,223.84,223.97,15454.0,224.45,224.55,223.84,223.97,15454.0
2023-02-09 14:30:00,224.11,224.2,223.61,223.96,9868.0,224.11,224.2,223.61,223.96,9868.0
2023-02-09 14:40:00,223.8,224.49,223.66,224.49,12534.0,223.8,224.49,223.66,224.49,12534.0
2023-02-09 14:50:00,224.43,224.73,224.34,224.66,19543.0,224.43,224.73,224.34,224.66,19543.0
2023-02-09 15:00:00,224.67,224.67,222.94,224.04,19991.0,224.67,224.67,222.94,224.04,19991.0
2023-02-09 15:10:00,224.03,224.42,223.4,223.79,33082.0,224.03,224.42,223.4,223.79,33082.0
2023-02-09 15:20:00,223.78,224.24,223.43,223.69,21873.0,223.78,224.24,223.43,223.69,21873.0
2023-02-09 15:30:00,223.63,223.81,222.76,223.81,28532.0,223.63,223.81,222.76,223.81,28532.0
2023-02-09 15:40:00,223.73,224.27,223.29,224.03,44591.0,223.73,224.27,223.29,224.03,44591.0
2023-02-09 15:50:00,224.05,226.7,224.02,224.76,266848.0,224.05,226.7,224.02,224.76,266848.0
2023-02-10 09:30:00,220.94,222.82,220.91,222.47,27434.0,220.94,222.82,220.91,222.47,27434.0
2023-02-10 09:40:00,222.97,224.46,222.08,224.46,25220.0,222.97,224.46,222.08,224.46,25220.0
2023-02-10 09:50:00,224.4,224.84,223.78,224.62,98569.0,224.4,224.84,223.78,224.62,98569.0
2023-02-10 10:00:00,224.43,224.54,222.32,222.96,43441.0,224.43,224.54,222.32,222.96,43441.0
2023-02-10 10:10:00,223.28,224.31,223.28,223.99,35756.0,223.28,224.31,223.28,223.99,35756.0
2023-02-10 10:20:00,223.98,224.54,223.71,223.72,10222.0,223.98,224.54,223.71,223.72,10222.0
2023-02-10 10:30:00,223.69,223.99,222.9,223.01,14491.0,223.69,223.99,222.9,223.01,14491.0
2023-02-10 10:40:00,222.95,222.95,221.8,221.97,11875.0,222.95,222.95,221.8,221.97,11875.0
2023-02-10 10:50:00,221.93,222.01,221.02,222.01,15858.0,221.93,222.01,221.02,222.01,15858.0
2023-02-10 11:00:00,221.99,222.32,220.98,221.1,15657.0,221.99,222.32,220.98,221.1,15657.0
2023-02-10 11:10:00,221.1,221.1,220.2,220.79,8440.0,221.1,221.1,220.2,220.79,8440.0
2023-02-10 11:20:00,220.8,221.46,220.38,220.62,9073.0,220.8,221.46,220.38,220.62,9073.0
2023-02-10 11:30:00,220.58,220.71,219.84,220.29,5441.0,220.58,220.71,219.84,220.29,5441.0
2023-02-10 11:40:00,220.37,220.92,220.23,220.58,8445.0,220.37,220.92,220.23,220.58,8445.0
2023-02-10 11:50:00,220.69,220.87,220.18,220.57,9844.0,220.69,220.87,220.18,220.57,9844.0
2023-02-10 12:00:00,220.34,221.24,220.02,221.24,11151.0,220.34,221.24,220.02,221.24,11151.0
2023-02-10 12:10:00,221.34,221.64,221.05,221.22,6445.0,221.34,221.64,221.05,221.22,6445.0
2023-02-10 12:20:00,221.27,221.48,220.82,221.16,8500.0,221.27,221.48,220.82,221.16,8500.0
2023-02-10 12:30:00,221.14,221.36,220.02,220.43,19029.0,221.14,221.36,220.02,220.43,19029.0
2023-02-10 12:40:00,220.41,221.39,220.41,221.29,3103.0,220.41,221.39,220.41,221.29,3103.0
2023-02-10 12:50:00,221.17,221.31,220.96,221.25,4050.0,221.17,221.31,220.96,221.25,4050.0
2023-02-10 13:00:00,221.4,221.55,221.15,221.18,2710.0,221.4,221.55,221.15,221.18,2710.0
2023-02-10 13:10:00,220.97,222.06,220.97,222.06,3219.0,220.97,222.06,220.97,222.06,3219.0
2023-02-10 13:20:00,222.12,222.52,221.97,222.14,4949.0,222.12,222.52,221.97,222.14,4949.0
2023-02-10 13:30:00,221.94,222.01,221.68,221.7,5303.0,221.94,222.01,221.68,221.7,5303.0
2023-02-10 13:40:00,221.69,221.69,221.16,221.51,5356.0,221.69,221.69,221.16,221.51,5356.0
2023-02-10 13:50:00,221.6,221.62,221.03,221.23,4037.0,221.6,221.62,221.03,221.23,4037.0
2023-02-10 14:00:00,221.25,221.25,220.88,220.98,3400.0,221.25,221.25,220.88,220.98,3400.0
2023-02-10 14:10:00,221.15,221.47,221.03,221.29,4832.0,221.15,221.47,221.03,221.29,4832.0
2023-02-10 14:20:00,221.37,221.39,220.75,220.77,6787.0,221.37,221.39,220.75,220.77,6787.0
2023-02-10 14:30:00,220.79,221.11,220.44,221.06,8396.0,220.79,221.11,220.44,221.06,8396.0
2023-02-10 14:40:00,220.95,220.98,220.58,220.78,4899.0,220.95,220.98,220.58,220.78,4899.0
2023-02-10 14:50:00,220.63,221.22,220.6,221.22,6034.0,220.63,221.22,220.6,221.22,6034.0
2023-02-10 15:00:00,221.33,221.77,221.29,221.38,5689.0,221.33,221.77,221.29,221.38,5689.0
2023-02-10 15:10:00,221.48,221.6,220.74,221.13,5908.0,221.48,221.6,220.74,221.13,5908.0
2023-02-10 15:20:00,221.0,221.47,220.69,221.47,8394.0,221.0,221.47,220.69,221.47,8394.0
2023-02-10 15:30:00,221.47,222.18,221.46,222.16,12932.0,221.47,222.18,221.46,222.16,12932.0
2023-02-10 15:40:00,222.15,222.66,221.85,222.63,15442.0,222.15,222.66,221.85,222.63,15442.0
2023-02-10 15:50:00,222.52,223.34,222.24,222.88,60229.0,222.52,223.34,222.24,222.88,60229.0
2023-02-13 09:30:00,223.38,224.4,222.9,223.23,28745.0,223.38,224.4,222.9,223.23,28745.0
2023-02-13 09:40:00,223.6,224.28,223.43,224.18,24692.0,223.6,224.28,223.43,224.18,24692.0
2023-02-13 09:50:00,224.09,225.09,223.89,225.09,10908.0,224.09,225.09,223.89,225.09,10908.0
2023-02-13 10:00:00,225.12,225.17,224.2,224.37,11142.0,225.12,225.17,224.2,224.37,11142.0
2023-02-13 10:10:00,224.44,224.65,224.01,224.09,11605.0,224.44,224.65,224.01,224.09,11605.0
2023-02-13 10:20:00,224.09,224.73,223.98,224.7,16000.0,224.09,224.73,223.98,224.7,16000.0
2023-02-13 10:30:00,224.7,225.16,224.57,224.85,11880.0,224.7,225.16,224.57,224.85,11880.0
2023-02-13 10:40:00,224.86,225.31,224.8,225.31,6779.0,224.86,225.31,224.8,225.31,6779.0
2023-02-13 10:50:00,225.53,225.96,225.53,225.58,3372.0,225.53,225.96,225.53,225.58,3372.0
2023-02-13 11:00:00,225.62,225.72,225.45,225.64,4061.0,225.62,225.72,225.45,225.64,4061.0
2023-02-13 11:10:00,225.64,225.9,225.46,225.77,7810.0,225.64,225.9,225.46,225.77,7810.0
2023-02-13 11:20:00,225.76,225.9,225.52,225.71,4623.0,225.76,225.9,225.52,225.71,4623.0
2023-02-13 11:30:00,225.71,225.71,224.9,225.0,3815.0,225.71,225.71,224.9,225.0,3815.0
2023-02-13 11:40:00,225.06,225.4,225.01,225.01,22087.0,225.06,225.4,225.01,225.01,22087.0
2023-02-13 11:50:00,224.9,224.9,224.28,224.72,6685.0,224.9,224.9,224.28,224.72,6685.0
2023-02-13 12:00:00,224.75,225.08,224.69,224.91,3889.0,224.75,225.08,224.69,224.91,3889.0
2023-02-13 12:10:00,224.89,224.89,224.68,224.86,2711.0,224.89,224.89,224.68,224.86,2711.0
2023-02-13 12:20:00,224.68,224.82,224.56,224.56,4101.0,224.68,224.82,224.56,224.56,4101.0
2023-02-13 12:30:00,224.65,224.71,224.42,224.45,5331.0,224.65,224.71,224.42,224.45,5331.0
2023-02-13 12:40:00,224.52,224.71,224.36,224.5,8900.0,224.52,224.71,224.36,224.5,8900.0
2023-02-13 12:50:00,224.41,224.56,224.19,224.25,1622.0,224.41,224.56,224.19,224.25,1622.0
2023-02-13 13:00:00,224.24,224.32,223.81,223.85,4231.0,224.24,224.32,223.81,223.85,4231.0
2023-02-13 13:10:00,223.85,224.11,223.74,224.09,5048.0,223.85,224.11,223.74,224.09,5048.0
2023-02-13 13:20:00,224.03,224.49,223.91,224.49,5947.0,224.03,224.49,223.91,224.49,5947.0
2023-02-13 13:30:00,224.38,224.59,224.01,224.01,5507.0,224.38,224.59,224.01,224.01,5507.0
2023-02-13 13:40:00,224.2,224.32,223.95,224.23,4481.0,224.2,224.32,223.95,224.23,4481.0
2023-02-13 13:50:00,224.24,224.62,223.92,224.4,23052.0,224.24,224.62,223.92,224.4,23052.0
2023-02-13 14:00:00,224.29,224.46,223.83,224.0,6055.0,224.29,224.46,223.83,224.0,6055.0
2023-02-13 14:10:00,224.0,224.08,223.36,223.76,5872.0,224.0,224.08,223.36,223.76,5872.0
2023-02-13 14:20:00,223.76,223.95,223.53,223.77,10710.0,223.76,223.95,223.53,223.77,10710.0
2023-02-13 14:30:00,223.75,223.79,223.27,223.47,5805.0,223.75,223.79,223.27,223.47,5805.0
2023-02-13 14:40:00,223.55,223.6,222.86,222.87,6202.0,223.55,223.6,222.86,222.87,6202.0
2023-02-13 14:50:00,222.85,223.43,222.85,223.38,9758.0,222.85,223.43,222.85,223.38,9758.0
2023-02-13 15:00:00,223.3,223.57,222.88,223.32,9307.0,223.3,223.57,222.88,223.32,9307.0
2023-02-13 15:10:00,223.47,223.89,223.31,223.62,8813.0,223.47,223.89,223.31,223.62,8813.0
2023-02-13 15:20:00,223.48,223.89,223.34,223.74,11609.0,223.48,223.89,223.34,223.74,11609.0
2023-02-13 15:30:00,223.78,224.01,223.71,223.81,9511.0,223.78,224.01,223.71,223.81,9511.0
2023-02-13 15:40:00,223.78,224.44,223.72,224.39,14006.0,223.78,224.44,223.72,224.39,14006.0
2023-02-13 15:50:00,224.3,224.35,223.35,224.08,64554.0,224.3,224.35,223.35,224.08,64554.0
2023-02-14 09:30:00,223.37,225.68,222.08,223.47,30241.0,223.37,225.68,222.08,223.47,30241.0
2023-02-14 09:40:00,223.14,225.09,223.1,224.77,12736.0,223.14,225.09,223.1,224.77,12736.0
2023-02-14 09:50:00,224.69,225.7,223.62,225.58,14869.0,224.69,225.7,223.62,225.58,14869.0
2023-02-14 10:00:00,225.73,227.54,225.53,227.54,5076.0,225.73,227.54,225.53,227.54,5076.0
2023-02-14 10:10:00,227.41,228.94,227.17,228.43,31853.0,227.41,228.94,227.17,228.43,31853.0
2023-02-14 10:20:00,228.54,229.01,227.64,227.79,11924.0,228.54,229.01,227.64,227.79,11924.0
2023-02-14 10:30:00,227.94,228.38,226.53,226.65,103765.0,227.94,228.38,226.53,226.65,103765.0
2023-02-14 10:40:00,226.62,228.16,226.18,228.15,53760.0,226.62,228.16,226.18,228.15,53760.0
2023-02-14 10:50:00,227.91,228.7,227.3,228.59,13547.0,227.91,228.7,227.3,228.59,13547.0
2023-02-14 11:00:00,228.52,229.33,228.44,228.6,11146.0,228.52,229.33,228.44,228.6,11146.0
2023-02-14 11:10:00,228.56,228.6,228.0,228.32,8856.0,228.56,228.6,228.0,228.32,8856.0
2023-02-14 11:20:00,228.28,228.57,226.57,226.57,8141.0,228.28,228.57,226.57,226.57,8141.0
2023-02-14 11:30:00,226.08,226.18,225.01,225.9,11565.0,226.08,226.18,225.01,225.9,11565.0
2023-02-14 11:40:00,225.6,225.98,225.24,225.92,5506.0,225.6,225.98,225.24,225.92,5506.0
2023-02-14 11:50:00,225.79,225.96,225.3,225.65,7260.0,225.79,225.96,225.3,225.65,7260.0
2023-02-14 12:00:00,225.56,225.62,225.13,225.5,15577.0,225.56,225.62,225.13,225.5,15577.0
2023-02-14 12:10:00,225.58,225.87,225.06,225.46,19251.0,225.58,225.87,225.06,225.46,19251.0
2023-02-14 12:20:00,225.55,225.78,224.98,225.49,11205.0,225.55,225.78,224.98,225.49,11205.0
2023-02-14 12:30:00,225.42,225.94,225.42,225.57,6671.0,225.42,225.94,225.42,225.57,6671.0
2023-02-14 12:40:00,225.46,226.1,225.46,226.03,6691.0,225.46,226.1,225.46,226.03,6691.0
2023-02-14 12:50:00,225.86,225.92,225.27,225.31,15053.0,225.86,225.92,225.27,225.31,15053.0
2023-02-14 13:00:00,225.49,227.22,225.49,226.74,25604.0,225.49,227.22,225.49,226.74,25604.0
2023-02-14 13:10:00,226.63,227.55,226.35,227.19,6320.0,226.63,227.55,226.35,227.19,6320.0
2023-02-14 13:20:00,227.07,227.37,226.36,226.74,8661.0,227.07,227.37,226.36,226.74,8661.0
2023-02-14 13:30:00,226.98,227.12,226.44,226.85,21554.0,226.98,227.12,226.44,226.85,21554.0
2023-02-14 13:40:00,226.86,226.9,226.45,226.72,25062.0,226.86,226.9,226.45,226.72,25062.0
2023-02-14 13:50:00,226.87,226.95,226.33,226.35,11733.0,226.87,226.95,226.33,226.35,11733.0
2023-02-14 14:00:00,226.49,226.75,225.59,225.95,5239.0,226.49,226.75,225.59,225.95,5239.0
2023-02-14 14:10:00,226.08,226.44,226.06,226.37,6194.0,226.08,226.44,226.06,226.37,6194.0
2023-02-14 14:20:00,226.4,226.47,226.2,226.2,4946.0,226.4,226.47,226.2,226.2,4946.0
2023-02-14 14:30:00,226.39,227.08,226.27,226.96,12555.0,226.39,227.08,226.27,226.96,12555.0
2023-02-14 14:40:00,227.18,227.31,226.93,227.27,2341.0,227.18,227.31,226.93,227.27,2341.0
2023-02-14 14:50:00,227.36,227.44,226.85,227.37,8400.0,227.36,227.44,226.85,227.37,8400.0
2023-02-14 15:00:00,227.37,227.49,227.07,227.31,10287.0,227.37,227.49,227.07,227.31,10287.0
2023-02-14 15:10:00,227.32,227.77,226.94,227.61,10687.0,227.32,227.77,226.94,227.61,10687.0
2023-02-14 15:20:00,227.63,228.34,227.56,228.06,12202.0,227.63,228.34,227.56,228.06,12202.0
2023-02-14 15:30:00,228.02,228.46,227.98,228.17,14559.0,228.02,228.46,227.98,228.17,14559.0
2023-02-14 15:40:00,228.15,228.65,228.15,228.64,27398.0,228.15,228.65,228.15,228.64,27398.0
2023-02-14 15:50:00,228.54,228.86,227.94,227.98,103831.0,228.54,228.86,227.94,227.98,103831.0
2023-02-15 09:30:00,226.48,228.8,226.12,228.01,24929.0,226.48,228.8,226.12,228.01,24929.0
2023-02-15 09:40:00,227.84,228.57,226.91,228.28,6326.0,227.84,228.57,226.91,228.28,6326.0
2023-02-15 09:50:00,228.37,228.59,226.49,226.69,16302.0,228.37,228.59,226.49,226.69,16302.0
2023-02-15 10:00:00,226.67,227.28,225.39,226.19,17352.0,226.67,227.28,225.39,226.19,17352.0
2023-02-15 10:10:00,226.09,227.22,225.74,227.06,20587.0,226.09,227.22,225.74,227.06,20587.0
2023-02-15 10:20:00,227.23,227.99,227.17,227.52,2401.0,227.23,227.99,227.17,227.52,2401.0
2023-02-15 10:30:00,227.24,227.83,226.87,227.45,14565.0,227.24,227.83,226.87,227.45,14565.0
2023-02-15 10:40:00,227.14,227.29,226.24,226.83,9038.0,227.14,227.29,226.24,226.83,9038.0
2023-02-15 10:50:00,226.86,227.16,226.35,226.42,3215.0,226.86,227.16,226.35,226.42,3215.0
2023-02-15 11:00:00,226.45,227.8,226.38,227.69,5937.0,226.45,227.8,226.38,227.69,5937.0
2023-02-15 11:10:00,227.82,227.82,227.25,227.25,2307.0,227.82,227.82,227.25,227.25,2307.0
2023-02-15 11:20:00,227.47,227.85,227.24,227.85,7358.0,227.47,227.85,227.24,227.85,7358.0
2023-02-15 11:30:00,227.68,227.82,226.79,227.13,5666.0,227.68,227.82,226.79,227.13,5666.0
2023-02-15 11:40:00,227.18,227.83,227.18,227.64,10563.0,227.18,227.83,227.18,227.64,10563.0
2023-02-15 11:50:00,227.63,227.95,227.35,227.4,20186.0,227.63,227.95,227.35,227.4,20186.0
2023-02-15 12:00:00,227.36,227.51,226.47,226.79,4370.0,227.36,227.51,226.47,226.79,4370.0
2023-02-15 12:10:00,226.93,226.99,226.33,226.42,6891.0,226.93,226.99,226.33,226.42,6891.0
2023-02-15 12:20:00,226.43,226.61,225.92,225.93,8106.0,226.43,226.61,225.92,225.93,8106.0
2023-02-15 12:30:00,226.04,226.61,225.92,226.13,5730.0,226.04,226.61,225.92,226.13,5730.0
2023-02-15 12:40:00,226.41,226.57,226.12,226.45,7476.0,226.41,226.57,226.12,226.45,7476.0
2023-02-15 12:50:00,226.56,226.94,226.56,226.78,6677.0,226.56,226.94,226.56,226.78,6677.0
2023-02-15 13:00:00,226.92,227.47,226.13,226.8,9101.0,226.92,227.47,226.13,226.8,9101.0
2023-02-15 13:10:00,226.92,227.0,226.67,226.68,5040.0,226.92,227.0,226.67,226.68,5040.0
2023-02-15 13:20:00,226.81,226.81,226.47,226.47,6761.0,226.81,226.81,226.47,226.47,6761.0
2023-02-15 13:30:00,226.56,226.75,226.47,226.59,7052.0,226.56,226.75,226.47,226.59,7052.0
2023-02-15 13:40:00,226.62,227.08,226.42,226.62,11880.0,226.62,227.08,226.42,226.62,11880.0
2023-02-15 13:50:00,226.42,226.75,226.4,226.59,5233.0,226.42,226.75,226.4,226.59,5233.0
2023-02-15 14:00:00,226.75,227.33,226.64,227.23,21634.0,226.75,227.33,226.64,227.23,21634.0
2023-02-15 14:10:00,227.19,228.13,227.19,227.89,5612.0,227.19,228.13,227.19,227.89,5612.0
2023-02-15 14:20:00,227.89,228.02,227.7,227.79,5897.0,227.89,228.02,227.7,227.79,5897.0
2023-02-15 14:30:00,227.75,227.88,227.46,227.71,11525.0,227.75,227.88,227.46,227.71,11525.0
2023-02-15 14:40:00,227.58,227.69,227.32,227.32,3144.0,227.58,227.69,227.32,227.32,3144.0
2023-02-15 14:50:00,227.47,227.49,227.35,227.4,3371.0,227.47,227.49,227.35,227.4,3371.0
2023-02-15 15:00:00,227.46,227.98,227.46,227.74,14809.0,227.46,227.98,227.46,227.74,14809.0
2023-02-15 15:10:00,227.72,228.01,227.33,227.45,15549.0,227.72,228.01,227.33,227.45,15549.0
2023-02-15 15:20:00,227.46,227.86,227.33,227.6,22513.0,227.46,227.86,227.33,227.6,22513.0
2023-02-15 15:30:00,227.68,228.47,227.52,228.27,21056.0,227.68,228.47,227.52,228.27,21056.0
2023-02-15 15:40:00,228.32,228.34,227.75,228.2,17987.0,228.32,228.34,227.75,228.2,17987.0
2023-02-15 15:50:00,228.27,229.32,227.81,229.29,77627.0,228.27,229.32,227.81,229.29,77627.0
2023-02-16 09:30:00,223.75,224.34,222.66,223.9,26741.0,223.75,224.34,222.66,223.9,26741.0
2023-02-16 09:40:00,224.31,224.51,223.1,223.38,9853.0,224.31,224.51,223.1,223.38,9853.0
2023-02-16 09:50:00,223.21,224.27,223.2,223.91,7119.0,223.21,224.27,223.2,223.91,7119.0
2023-02-16 10:00:00,223.68,224.57,223.43,224.54,7360.0,223.68,224.57,223.43,224.54,7360.0
2023-02-16 10:10:00,224.43,224.9,224.03,224.41,4100.0,224.43,224.9,224.03,224.41,4100.0
2023-02-16 10:20:00,224.58,224.91,224.37,224.51,3342.0,224.58,224.91,224.37,224.51,3342.0
2023-02-16 10:30:00,224.78,225.05,224.55,224.89,3983.0,224.78,225.05,224.55,224.89,3983.0
2023-02-16 10:40:00,224.78,225.29,224.68,225.23,2721.0,224.78,225.29,224.68,225.23,2721.0
2023-02-16 10:50:00,225.28,225.36,223.99,223.99,6293.0,225.28,225.36,223.99,223.99,6293.0
2023-02-16 11:00:00,224.18,224.51,223.75,223.91,10613.0,224.18,224.51,223.75,223.91,10613.0
2023-02-16 11:10:00,223.86,224.45,223.5,224.37,7546.0,223.86,224.45,223.5,224.37,7546.0
2023-02-16 11:20:00,224.5,224.8,223.63,224.65,13756.0,224.5,224.8,223.63,224.65,13756.0
2023-02-16 11:30:00,224.74,225.21,224.42,224.63,17738.0,224.74,225.21,224.42,224.63,17738.0
2023-02-16 11:40:00,224.76,224.97,224.7,224.82,4674.0,224.76,224.97,224.7,224.82,4674.0
2023-02-16 11:50:00,224.61,224.72,223.73,223.73,7370.0,224.61,224.72,223.73,223.73,7370.0
2023-02-16 12:00:00,223.74,223.91,223.46,223.89,6008.0,223.74,223.91,223.46,223.89,6008.0
2023-02-16 12:10:00,223.99,224.05,223.08,223.14,5724.0,223.99,224.05,223.08,223.14,5724.0
2023-02-16 12:20:00,223.09,224.24,223.09,224.09,6910.0,223.09,224.24,223.09,224.09,6910.0
2023-02-16 12:30:00,224.12,224.96,224.03,224.94,4978.0,224.12,224.96,224.03,224.94,4978.0
2023-02-16 12:40:00,224.95,225.38,224.88,225.27,3600.0,224.95,225.38,224.88,225.27,3600.0
2023-02-16 12:50:00,225.17,225.3,224.4,224.43,4016.0,225.17,225.3,224.4,224.43,4016.0
2023-02-16 13:00:00,224.56,224.88,224.23,224.88,7379.0,224.56,224.88,224.23,224.88,7379.0
2023-02-16 13:10:00,224.92,225.06,224.52,224.52,3631.0,224.92,225.06,224.52,224.52,3631.0
2023-02-16 13:20:00,224.68,224.76,224.47,224.48,3110.0,224.68,224.76,224.47,224.48,3110.0
2023-02-16 13:30:00,224.46,225.04,224.4,224.96,2926.0,224.46,225.04,224.4,224.96,2926.0
2023-02-16 13:40:00,224.78,225.25,224.71,225.21,2907.0,224.78,225.25,224.71,225.21,2907.0
2023-02-16 13:50:00,225.16,225.16,224.99,225.08,3212.0,225.16,225.16,224.99,225.08,3212.0
2023-02-16 14:00:00,225.14,225.28,224.94,225.0,3708.0,225.14,225.28,224.94,225.0,3708.0
2023-02-16 14:10:00,225.0,225.04,224.6,224.99,5013.0,225.0,225.04,224.6,224.99,5013.0
2023-02-16 14:20:00,224.69,225.02,224.26,224.8,4354.0,224.69,225.02,224.26,224.8,4354.0
2023-02-16 14:30:00,224.81,225.39,224.81,225.39,2918.0,224.81,225.39,224.81,225.39,2918.0
2023-02-16 14:40:00,225.07,225.16,224.63,225.0,4775.0,225.07,225.16,224.63,225.0,4775.0
2023-02-16 14:50:00,224.93,224.94,224.49,224.49,5330.0,224.93,224.94,224.49,224.49,5330.0
2023-02-16 15:00:00,224.59,224.59,223.6,223.78,5945.0,224.59,224.59,223.6,223.78,5945.0
2023-02-16 15:10:00,223.86,223.92,222.48,222.48,6516.0,223.86,223.92,222.48,222.48,6516.0
2023-02-16 15:20:00,222.46,222.46,221.92,222.05,8405.0,222.46,222.46,221.92,222.05,8405.0
2023-02-16 15:30:00,221.9,222.06,221.18,221.95,11983.0,221.9,222.06,221.18,221.95,11983.0
2023-02-16 15:40:00,221.96,222.31,221.36,222.21,17783.0,221.96,222.31,221.36,222.21,17783.0
2023-02-16 15:50:00,222.25,222.57,221.82,222.12,48760.0,222.25,222.57,221.82,222.12,48760.0
2023-02-17 09:30:00,219.44,220.4,218.0,218.69,49155.0,219.44,220.4,218.0,218.69,49155.0
2023-02-17 09:40:00,218.28,218.46,216.5,217.38,14136.0,218.28,218.46,216.5,217.38,14136.0
2023-02-17 09:50:00,217.16,218.49,216.64,218.49,10651.0,217.16,218.49,216.64,218.49,10651.0
2023-02-17 10:00:00,218.21,218.95,218.09,218.24,7298.0,218.21,218.95,218.09,218.24,7298.0
2023-02-17 10:10:00,218.06,220.77,218.04,220.59,40339.0,218.06,220.77,218.04,220.59,40339.0
2023-02-17 10:20:00,220.57,221.24,220.12,220.25,15796.0,220.57,221.24,220.12,220.25,15796.0
2023-02-17 10:30:00,220.28,221.23,220.07,220.59,11030.0,220.28,221.23,220.07,220.59,11030.0
2023-02-17 10:40:00,220.58,220.58,219.3,219.76,17837.0,220.58,220.58,219.3,219.76,17837.0
2023-02-17 10:50:00,219.68,219.78,218.8,219.06,17318.0,219.68,219.78,218.8,219.06,17318.0
2023-02-17 11:00:00,219.04,219.36,218.41,219.11,11063.0,219.04,219.36,218.41,219.11,11063.0
2023-02-17 11:10:00,219.14,219.35,218.71,219.09,6777.0,219.14,219.35,218.71,219.09,6777.0
2023-02-17 11:20:00,218.84,218.96,218.56,218.66,9041.0,218.84,218.96,218.56,218.66,9041.0
2023-02-17 11:30:00,218.68,219.39,218.43,219.39,13979.0,218.68,219.39,218.43,219.39,13979.0
2023-02-17 11:40:00,219.43,219.65,219.29,219.33,12064.0,219.43,219.65,219.29,219.33,12064.0
2023-02-17 11:50:00,219.36,219.39,218.11,218.53,4601.0,219.36,219.39,218.11,218.53,4601.0
2023-02-17 12:00:00,218.68,219.17,218.6,219.08,6880.0,218.68,219.17,218.6,219.08,6880.0
2023-02-17 12:10:00,219.21,219.39,218.98,219.13,7207.0,219.21,219.39,218.98,219.13,7207.0
2023-02-17 12:20:00,219.13,219.39,218.72,218.86,11573.0,219.13,219.39,218.72,218.86,11573.0
2023-02-17 12:30:00,218.71,218.73,218.33,218.4,8033.0,218.71,218.73,218.33,218.4,8033.0
2023-02-17 12:40:00,218.46,218.62,217.88,217.89,3700.0,218.46,218.62,217.88,217.89,3700.0
2023-02-17 12:50:00,217.94,217.94,217.44,217.67,6722.0,217.94,217.94,217.44,217.67,6722.0
2023-02-17 13:00:00,217.72,217.73,217.26,217.44,13144.0,217.72,217.73,217.26,217.44,13144.0
2023-02-17 13:10:00,217.48,217.93,217.48,217.85,4362.0,217.48,217.93,217.48,217.85,4362.0
2023-02-17 13:20:00,217.74,217.74,217.01,217.3,5193.0,217.74,217.74,217.01,217.3,5193.0
2023-02-17 13:30:00,217.29,217.42,217.16,217.41,3570.0,217.29,217.42,217.16,217.41,3570.0
2023-02-17 13:40:00,217.41,218.13,217.38,217.99,10706.0,217.41,218.13,217.38,217.99,10706.0
2023-02-17 13:50:00,217.96,218.14,217.61,217.78,9618.0,217.96,218.14,217.61,217.78,9618.0
2023-02-17 14:00:00,217.87,218.58,217.75,218.44,5882.0,217.87,218.58,217.75,218.44,5882.0
2023-02-17 14:10:00,218.42,218.59,217.8,217.82,9653.0,218.42,218.59,217.8,217.82,9653.0
2023-02-17 14:20:00,217.95,218.64,217.95,218.46,7525.0,217.95,218.64,217.95,218.46,7525.0
2023-02-17 14:30:00,218.41,218.49,218.13,218.49,8665.0,218.41,218.49,218.13,218.49,8665.0
2023-02-17 14:40:00,218.3,218.3,217.66,218.12,6855.0,218.3,218.3,217.66,218.12,6855.0
2023-02-17 14:50:00,218.21,218.73,218.21,218.56,7050.0,218.21,218.73,218.21,218.56,7050.0
2023-02-17 15:00:00,218.63,218.78,218.12,218.53,11853.0,218.63,218.78,218.12,218.53,11853.0
2023-02-17 15:10:00,218.59,218.67,218.29,218.42,15744.0,218.59,218.67,218.29,218.42,15744.0
2023-02-17 15:20:00,218.42,218.84,218.11,218.5,18397.0,218.42,218.84,218.11,218.5,18397.0
2023-02-17 15:30:00,218.5,219.46,218.48,219.06,21935.0,218.5,219.46,218.48,219.06,21935.0
2023-02-17 15:40:00,219.06,219.67,218.69,219.53,27740.0,219.06,219.67,218.69,219.53,27740.0
2023-02-17 15:50:00,219.6,220.26,219.6,219.99,101142.0,219.6,220.26,219.6,219.99,101142.0
2023-02-21 09:30:00,216.06,217.07,214.31,216.87,70593.0,216.06,217.07,214.31,216.87,70593.0
2023-02-21 09:40:00,216.85,217.84,216.23,217.12,39250.0,216.85,217.84,216.23,217.12,39250.0
2023-02-21 09:50:00,217.2,218.43,216.68,217.29,18860.0,217.2,218.43,216.68,217.29,18860.0
2023-02-21 10:00:00,217.31,217.51,216.7,217.37,14575.0,217.31,217.51,216.7,217.37,14575.0
2023-02-21 10:10:00,217.51,217.74,216.2,216.83,13487.0,217.51,217.74,216.2,216.83,13487.0
2023-02-21 10:20:00,216.77,217.33,216.46,216.46,22227.0,216.77,217.33,216.46,216.46,22227.0
2023-02-21 10:30:00,216.56,216.94,215.73,216.11,9787.0,216.56,216.94,215.73,216.11,9787.0
2023-02-21 10:40:00,216.27,216.35,215.28,215.51,8490.0,216.27,216.35,215.28,215.51,8490.0
2023-02-21 10:50:00,215.54,215.79,215.3,215.52,8349.0,215.54,215.79,215.3,215.52,8349.0
2023-02-21 11:00:00,215.76,216.13,215.56,215.56,7645.0,215.76,216.13,215.56,215.56,7645.0
2023-02-21 11:10:00,215.61,216.73,215.31,216.62,24375.0,215.61,216.73,215.31,216.62,24375.0
2023-02-21 11:20:00,216.7,217.33,216.14,216.36,27431.0,216.7,217.33,216.14,216.36,27431.0
2023-02-21 11:30:00,216.51,216.77,216.36,216.39,5922.0,216.51,216.77,216.36,216.39,5922.0
2023-02-21 11:40:00,216.23,217.04,216.23,216.83,10458.0,216.23,217.04,216.23,216.83,10458.0
2023-02-21 11:50:00,216.68,216.83,216.33,216.41,3374.0,216.68,216.83,216.33,216.41,3374.0
2023-02-21 12:00:00,216.4,216.41,215.75,215.75,25313.0,216.4,216.41,215.75,215.75,25313.0
2023-02-21 12:10:00,215.8,215.89,215.49,215.77,5161.0,215.8,215.89,215.49,215.77,5161.0
2023-02-21 12:20:00,215.79,215.97,215.53,215.53,6390.0,215.79,215.97,215.53,215.53,6390.0
2023-02-21 12:30:00,215.51,216.14,215.5,215.99,8095.0,215.51,216.14,215.5,215.99,8095.0
2023-02-21 12:40:00,216.07,216.59,215.86,216.59,6315.0,216.07,216.59,215.86,216.59,6315.0
2023-02-21 12:50:00,216.69,216.77,216.41,216.62,3867.0,216.69,216.77,216.41,216.62,3867.0
2023-02-21 13:00:00,216.62,216.62,215.76,215.77,7839.0,216.62,216.62,215.76,215.77,7839.0
2023-02-21 13:10:00,215.66,215.68,215.34,215.5,7001.0,215.66,215.68,215.34,215.5,7001.0
2023-02-21 13:20:00,215.59,215.65,215.34,215.46,6162.0,215.59,215.65,215.34,215.46,6162.0
2023-02-21 13:30:00,215.43,215.52,215.1,215.21,7899.0,215.43,215.52,215.1,215.21,7899.0
2023-02-21 13:40:00,215.08,215.46,215.07,215.31,4341.0,215.08,215.46,215.07,215.31,4341.0
2023-02-21 13:50:00,215.33,215.81,215.26,215.81,7654.0,215.33,215.81,215.26,215.81,7654.0
2023-02-21 14:00:00,215.74,215.74,215.42,215.56,5709.0,215.74,215.74,215.42,215.56,5709.0
2023-02-21 14:10:00,215.45,215.71,215.39,215.62,9538.0,215.45,215.71,215.39,215.62,9538.0
2023-02-21 14:20:00,215.62,216.1,215.61,215.85,7832.0,215.62,216.1,215.61,215.85,7832.0
2023-02-21 14:30:00,215.87,216.25,215.75,215.97,7205.0,215.87,216.25,215.75,215.97,7205.0
2023-02-21 14:40:00,215.96,215.99,215.57,215.96,10335.0,215.96,215.99,215.57,215.96,10335.0
2023-02-21 14:50:00,215.92,215.92,215.63,215.7,9618.0,215.92,215.92,215.63,215.7,9618.0
2023-02-21 15:00:00,215.75,215.94,215.05,215.21,10394.0,215.75,215.94,215.05,215.21,10394.0
2023-02-21 15:10:00,215.19,215.54,215.09,215.09,22082.0,215.19,215.54,215.09,215.09,22082.0
2023-02-21 15:20:00,215.02,215.34,214.84,215.0,27239.0,215.02,215.34,214.84,215.0,27239.0
2023-02-21 15:30:00,214.99,215.39,214.8,214.8,27301.0,214.99,215.39,214.8,214.8,27301.0
2023-02-21 15:40:00,214.84,215.16,214.68,215.03,25403.0,214.84,215.16,214.68,215.03,25403.0
2023-02-21 15:50:00,215.1,215.66,214.5,215.57,88430.0,215.1,215.66,214.5,215.57,88430.0
2023-02-22 09:30:00,215.71,217.47,215.71,216.85,24384.0,215.71,217.47,215.71,216.85,24384.0
2023-02-22 09:40:00,216.76,217.63,216.51,217.28,41191.0,216.76,217.63,216.51,217.28,41191.0
2023-02-22 09:50:00,217.18,217.37,216.87,217.03,26814.0,217.18,217.37,216.87,217.03,26814.0
2023-02-22 10:00:00,216.96,217.21,216.71,216.75,11711.0,216.96,217.21,216.71,216.75,11711.0
2023-02-22 10:10:00,216.72,217.05,216.27,216.81,9455.0,216.72,217.05,216.27,216.81,9455.0
2023-02-22 10:20:00,216.9,217.37,216.72,216.96,9081.0,216.9,217.37,216.72,216.96,9081.0
2023-02-22 10:30:00,216.96,216.98,215.95,216.08,7539.0,216.96,216.98,215.95,216.08,7539.0
2023-02-22 10:40:00,216.09,216.84,216.09,216.72,7853.0,216.09,216.84,216.09,216.72,7853.0
2023-02-22 10:50:00,216.73,217.5,216.67,217.25,14053.0,216.73,217.5,216.67,217.25,14053.0
2023-02-22 11:00:00,217.41,217.49,216.58,217.0,48978.0,217.41,217.49,216.58,217.0,48978.0
2023-02-22 11:10:00,216.93,216.93,216.01,216.04,12601.0,216.93,216.93,216.01,216.04,12601.0
2023-02-22 11:20:00,216.1,216.51,215.79,215.93,22292.0,216.1,216.51,215.79,215.93,22292.0
2023-02-22 11:30:00,216.0,216.25,215.69,215.7,38504.0,216.0,216.25,215.69,215.7,38504.0
2023-02-22 11:40:00,215.76,216.0,215.63,215.63,6440.0,215.76,216.0,215.63,215.63,6440.0
2023-02-22 11:50:00,215.81,215.81,215.34,215.63,11875.0,215.81,215.81,215.34,215.63,11875.0
2023-02-22 12:00:00,215.59,217.13,215.55,216.51,36356.0,215.59,217.13,215.55,216.51,36356.0
2023-02-22 12:10:00,216.5,216.75,216.19,216.68,15858.0,216.5,216.75,216.19,216.68,15858.0
2023-02-22 12:20:00,216.68,217.19,216.68,216.93,12474.0,216.68,217.19,216.68,216.93,12474.0
2023-02-22 12:30:00,216.85,217.09,216.85,216.99,7687.0,216.85,217.09,216.85,216.99,7687.0
2023-02-22 12:40:00,217.0,217.35,216.96,217.31,18642.0,217.0,217.35,216.96,217.31,18642.0
2023-02-22 12:50:00,217.31,217.33,216.94,217.06,15000.0,217.31,217.33,216.94,217.06,15000.0
2023-02-22 13:00:00,217.14,217.98,217.06,217.97,8527.0,217.14,217.98,217.06,217.97,8527.0
2023-02-22 13:10:00,217.83,218.01,217.77,217.9,9203.0,217.83,218.01,217.77,217.9,9203.0
2023-02-22 13:20:00,217.9,218.03,217.71,217.83,11873.0,217.9,218.03,217.71,217.83,11873.0
2023-02-22 13:30:00,217.82,218.35,217.36,218.35,25517.0,217.82,218.35,217.36,218.35,25517.0
2023-02-22 13:40:00,218.35,218.46,218.07,218.16,14896.0,218.35,218.46,218.07,218.16,14896.0
2023-02-22 13:50:00,218.16,218.17,217.66,217.67,9398.0,218.16,218.17,217.66,217.67,9398.0
2023-02-22 14:00:00,217.56,218.12,216.98,217.69,27833.0,217.56,218.12,216.98,217.69,27833.0
2023-02-22 14:10:00,217.72,217.81,216.37,216.99,29710.0,217.72,217.81,216.37,216.99,29710.0
2023-02-22 14:20:00,217.0,217.17,216.36,216.74,38052.0,217.0,217.17,216.36,216.74,38052.0
2023-02-22 14:30:00,216.76,217.0,216.2,216.61,16438.0,216.76,217.0,216.2,216.61,16438.0
2023-02-22 14:40:00,216.7,217.13,216.19,217.12,12959.0,216.7,217.13,216.19,217.12,12959.0
2023-02-22 14:50:00,217.03,217.08,215.78,215.84,14800.0,217.03,217.08,215.78,215.84,14800.0
2023-02-22 15:00:00,215.83,216.0,215.31,215.84,27509.0,215.83,216.0,215.31,215.84,27509.0
2023-02-22 15:10:00,215.86,216.48,215.74,215.97,18051.0,215.86,216.48,215.74,215.97,18051.0
2023-02-22 15:20:00,215.98,216.6,215.58,215.74,25510.0,215.98,216.6,215.58,215.74,25510.0
2023-02-22 15:30:00,215.68,216.49,215.67,215.72,23789.0,215.68,216.49,215.67,215.72,23789.0
2023-02-22 15:40:00,215.8,216.0,215.36,215.92,36326.0,215.8,216.0,215.36,215.92,36326.0
2023-02-22 15:50:00,215.84,216.72,215.42,216.72,78317.0,215.84,216.72,215.42,216.72,78317.0
2023-02-23 09:30:00,218.06,219.07,217.02,218.36,85100.0,218.06,219.07,217.02,218.36,85100.0
2023-02-23 09:40:00,218.36,219.08,218.08,218.98,57909.0,218.36,219.08,218.08,218.98,57909.0
2023-02-23 09:50:00,218.87,219.3,218.41,218.74,31852.0,218.87,219.3,218.41,218.74,31852.0
2023-02-23 10:00:00,218.8,219.05,217.64,217.89,22463.0,218.8,219.05,217.64,217.89,22463.0
2023-02-23 10:10:00,217.97,217.98,217.32,217.4,16221.0,217.97,217.98,217.32,217.4,16221.0
2023-02-23 10:20:00,217.47,218.11,217.34,218.11,23735.0,217.47,218.11,217.34,218.11,23735.0
2023-02-23 10:30:00,218.09,218.33,217.36,218.01,59777.0,218.09,218.33,217.36,218.01,59777.0
2023-02-23 10:40:00,217.86,217.86,216.57,216.64,17027.0,217.86,217.86,216.57,216.64,17027.0
2023-02-23 10:50:00,216.53,216.82,216.32,216.51,8076.0,216.53,216.82,216.32,216.51,8076.0
2023-02-23 11:00:00,216.4,217.1,216.3,216.42,14287.0,216.4,217.1,216.3,216.42,14287.0
2023-02-23 11:10:00,216.63,217.18,216.24,216.45,19039.0,216.63,217.18,216.24,216.45,19039.0
2023-02-23 11:20:00,216.34,216.79,216.31,216.78,13144.0,216.34,216.79,216.31,216.78,13144.0
2023-02-23 11:30:00,216.76,216.86,216.45,216.5,12644.0,216.76,216.86,216.45,216.5,12644.0
2023-02-23 11:40:00,216.49,216.82,216.14,216.64,19314.0,216.49,216.82,216.14,216.64,19314.0
2023-02-23 11:50:00,216.5,216.75,216.19,216.19,11737.0,216.5,216.75,216.19,216.19,11737.0
2023-02-23 12:00:00,216.13,216.72,216.12,216.71,12852.0,216.13,216.72,216.12,216.71,12852.0
2023-02-23 12:10:00,216.73,216.79,216.22,216.55,16363.0,216.73,216.79,216.22,216.55,16363.0
2023-02-23 12:20:00,216.5,216.73,216.25,216.48,13921.0,216.5,216.73,216.25,216.48,13921.0
2023-02-23 12:30:00,216.44,217.05,216.22,216.77,26164.0,216.44,217.05,216.22,216.77,26164.0
2023-02-23 12:40:00,216.8,217.9,216.59,217.9,23157.0,216.8,217.9,216.59,217.9,23157.0
2023-02-23 12:50:00,217.93,218.03,217.39,217.41,26889.0,217.93,218.03,217.39,217.41,26889.0
2023-02-23 13:00:00,217.33,217.57,216.78,216.9,10612.0,217.33,217.57,216.78,216.9,10612.0
2023-02-23 13:10:00,216.91,217.07,216.57,216.87,22120.0,216.91,217.07,216.57,216.87,22120.0
2023-02-23 13:20:00,216.91,217.15,216.69,216.79,26556.0,216.91,217.15,216.69,216.79,26556.0
2023-02-23 13:30:00,216.71,217.17,216.6,217.1,19209.0,216.71,217.17,216.6,217.1,19209.0
2023-02-23 13:40:00,217.1,218.19,216.97,218.19,26142.0,217.1,218.19,216.97,218.19,26142.0
2023-02-23 13:50:00,218.29,218.76,218.19,218.65,21471.0,218.29,218.76,218.19,218.65,21471.0
2023-02-23 14:00:00,218.65,219.36,218.55,219.24,21880.0,218.65,219.36,218.55,219.24,21880.0
2023-02-23 14:10:00,219.28,220.49,219.27,220.46,20123.0,219.28,220.49,219.27,220.46,20123.0
2023-02-23 14:20:00,220.37,220.73,220.0,220.37,23711.0,220.37,220.73,220.0,220.37,23711.0
2023-02-23 14:30:00,220.43,221.1,220.42,221.09,15154.0,220.43,221.1,220.42,221.09,15154.0
2023-02-23 14:40:00,221.18,221.18,220.59,220.89,20655.0,221.18,221.18,220.59,220.89,20655.0
2023-02-23 14:50:00,220.81,220.9,220.18,220.51,21346.0,220.81,220.9,220.18,220.51,21346.0
2023-02-23 15:00:00,220.53,220.86,220.44,220.55,32936.0,220.53,220.86,220.44,220.55,32936.0
2023-02-23 15:10:00,220.7,221.18,220.64,220.96,30925.0,220.7,221.18,220.64,220.96,30925.0
2023-02-23 15:20:00,220.96,221.44,220.5,221.43,47313.0,220.96,221.44,220.5,221.43,47313.0
2023-02-23 15:30:00,221.44,221.55,220.72,221.04,50722.0,221.44,221.55,220.72,221.04,50722.0
2023-02-23 15:40:00,221.03,221.19,220.37,221.09,56419.0,221.03,221.19,220.37,221.09,56419.0
2023-02-23 15:50:00,221.06,221.42,220.89,221.16,171776.0,221.06,221.42,220.89,221.16,171776.0
2023-02-24 09:30:00,203.19,205.11,198.29,199.83,440401.0,203.19,205.11,198.29,199.83,440401.0
2023-02-24 09:40:00,199.87,199.99,195.75,197.18,199540.0,199.87,199.99,195.75,197.18,199540.0
2023-02-24 09:50:00,197.53,200.99,197.14,198.23,157959.0,197.53,200.99,197.14,198.23,157959.0
2023-02-24 10:00:00,198.36,199.52,197.69,199.47,81602.0,198.36,199.52,197.69,199.47,81602.0
2023-02-24 10:10:00,199.53,199.76,196.67,197.5,133161.0,199.53,199.76,196.67,197.5,133161.0
2023-02-24 10:20:00,197.65,198.68,197.08,198.68,47526.0,197.65,198.68,197.08,198.68,47526.0
2023-02-24 10:30:00,198.58,198.87,195.9,196.15,52807.0,198.58,198.87,195.9,196.15,52807.0
2023-02-24 10:40:00,196.02,197.1,195.81,196.47,59375.0,196.02,197.1,195.81,196.47,59375.0
2023-02-24 10:50:00,196.42,196.75,195.26,195.96,69096.0,196.42,196.75,195.26,195.96,69096.0
2023-02-24 11:00:00,196.06,196.58,195.33,196.33,77665.0,196.06,196.58,195.33,196.33,77665.0
2023-02-24 11:10:00,196.14,196.77,195.65,196.18,62080.0,196.14,196.77,195.65,196.18,62080.0
2023-02-24 11:20:00,196.21,197.51,195.81,196.55,49423.0,196.21,197.51,195.81,196.55,49423.0
2023-02-24 11:30:00,196.65,196.92,194.72,195.12,67171.0,196.65,196.92,194.72,195.12,67171.0
2023-02-24 11:40:00,195.13,196.66,195.01,196.32,65472.0,195.13,196.66,195.01,196.32,65472.0
2023-02-24 11:50:00,196.21,198.06,196.13,196.98,51099.0,196.21,198.06,196.13,196.98,51099.0
2023-02-24 12:00:00,196.98,197.65,196.81,197.4,38853.0,196.98,197.65,196.81,197.4,38853.0
2023-02-24 12:10:00,197.3,197.34,195.57,196.07,29840.0,197.3,197.34,195.57,196.07,29840.0
2023-02-24 12:20:00,196.05,196.05,195.06,195.57,58444.0,196.05,196.05,195.06,195.57,58444.0
2023-02-24 12:30:00,195.57,196.15,195.56,195.75,37485.0,195.57,196.15,195.56,195.75,37485.0
2023-02-24 12:40:00,195.75,195.82,195.0,195.39,54389.0,195.75,195.82,195.0,195.39,54389.0
2023-02-24 12:50:00,195.42,195.64,195.05,195.3,32402.0,195.42,195.64,195.05,195.3,32402.0
2023-02-24 13:00:00,195.26,195.31,194.06,195.25,49354.0,195.26,195.31,194.06,195.25,49354.0
2023-02-24 13:10:00,195.18,195.2,194.23,194.27,30924.0,195.18,195.2,194.23,194.27,30924.0
2023-02-24 13:20:00,194.32,194.88,194.0,194.0,28443.0,194.32,194.88,194.0,194.0,28443.0
2023-02-24 13:30:00,194.0,194.61,193.46,194.56,38646.0,194.0,194.61,193.46,194.56,38646.0
2023-02-24 13:40:00,194.43,194.59,193.68,194.09,21410.0,194.43,194.59,193.68,194.09,21410.0
2023-02-24 13:50:00,194.0,194.4,193.74,193.82,23263.0,194.0,194.4,193.74,193.82,23263.0
2023-02-24 14:00:00,193.81,194.41,193.8,194.21,28471.0,193.81,194.41,193.8,194.21,28471.0
2023-02-24 14:10:00,194.14,194.14,193.31,193.44,32753.0,194.14,194.14,193.31,193.44,32753.0
2023-02-24 14:20:00,193.35,193.81,193.11,193.46,29189.0,193.35,193.81,193.11,193.46,29189.0
2023-02-24 14:30:00,193.46,193.57,192.79,193.08,40732.0,193.46,193.57,192.79,193.08,40732.0
2023-02-24 14:40:00,193.08,193.39,192.77,193.17,28890.0,193.08,193.39,192.77,193.17,28890.0
2023-02-24 14:50:00,193.2,194.0,193.11,193.29,33537.0,193.2,194.0,193.11,193.29,33537.0
2023-02-24 15:00:00,193.27,193.53,192.83,193.09,44617.0,193.27,193.53,192.83,193.09,44617.0
2023-02-24 15:10:00,193.07,193.12,192.16,192.58,56487.0,193.07,193.12,192.16,192.58,56487.0
2023-02-24 15:20:00,192.58,193.32,192.3,192.47,62803.0,192.58,193.32,192.3,192.47,62803.0
2023-02-24 15:30:00,192.45,192.81,192.01,192.06,85303.0,192.45,192.81,192.01,192.06,85303.0
2023-02-24 15:40:00,192.06,192.14,191.54,191.87,160015.0,192.06,192.14,191.54,191.87,160015.0
2023-02-24 15:50:00,191.9,192.86,191.44,192.59,363506.0,191.9,192.86,191.44,192.59,363506.0
2023-02-27 09:30:00,194.94,196.49,194.08,196.06,95415.0,194.94,196.49,194.08,196.06,95415.0
2023-02-27 09:40:00,196.28,197.0,195.8,196.98,35130.0,196.28,197.0,195.8,196.98,35130.0
2023-02-27 09:50:00,197.0,199.36,197.0,199.18,44297.0,197.0,199.36,197.0,199.18,44297.0
2023-02-27 10:00:00,199.09,199.87,198.68,199.78,41224.0,199.09,199.87,198.68,199.78,41224.0
2023-02-27 10:10:00,199.72,199.8,198.82,199.25,43547.0,199.72,199.8,198.82,199.25,43547.0
2023-02-27 10:20:00,199.25,199.62,199.0,199.01,26116.0,199.25,199.62,199.0,199.01,26116.0
2023-02-27 10:30:00,198.95,198.99,197.88,197.88,31407.0,198.95,198.99,197.88,197.88,31407.0
2023-02-27 10:40:00,197.91,198.55,197.37,198.55,27211.0,197.91,198.55,197.37,198.55,27211.0
2023-02-27 10:50:00,198.69,199.5,198.39,199.4,39181.0,198.69,199.5,198.39,199.4,39181.0
2023-02-27 11:00:00,199.47,200.0,198.81,199.92,28176.0,199.47,200.0,198.81,199.92,28176.0
2023-02-27 11:10:00,199.88,199.9,198.31,198.31,40221.0,199.88,199.9,198.31,198.31,40221.0
2023-02-27 11:20:00,198.22,198.88,198.17,198.74,25234.0,198.22,198.88,198.17,198.74,25234.0
2023-02-27 11:30:00,198.79,198.96,197.94,198.06,31979.0,198.79,198.96,197.94,198.06,31979.0
2023-02-27 11:40:00,198.04,198.71,197.78,198.71,13270.0,198.04,198.71,197.78,198.71,13270.0
2023-02-27 11:50:00,198.72,199.3,198.69,199.22,15168.0,198.72,199.3,198.69,199.22,15168.0
2023-02-27 12:00:00,199.26,199.35,198.61,198.62,24222.0,199.26,199.35,198.61,198.62,24222.0
2023-02-27 12:10:00,198.66,198.76,197.56,197.56,31131.0,198.66,198.76,197.56,197.56,31131.0
2023-02-27 12:20:00,197.77,197.87,197.34,197.84,24528.0,197.77,197.87,197.34,197.84,24528.0
2023-02-27 12:30:00,197.88,198.93,197.87,198.68,22361.0,197.88,198.93,197.87,198.68,22361.0
2023-02-27 12:40:00,198.67,198.74,198.21,198.55,19414.0,198.67,198.74,198.21,198.55,19414.0
2023-02-27 12:50:00,198.63,198.85,198.3,198.53,24922.0,198.63,198.85,198.3,198.53,24922.0
2023-02-27 13:00:00,198.49,198.55,197.79,197.96,13529.0,198.49,198.55,197.79,197.96,13529.0
2023-02-27 13:10:00,198.02,198.02,197.51,197.57,14295.0,198.02,198.02,197.51,197.57,14295.0
2023-02-27 13:20:00,197.56,197.87,197.25,197.77,17495.0,197.56,197.87,197.25,197.77,17495.0
2023-02-27 13:30:00,197.86,197.96,197.33,197.56,21507.0,197.86,197.96,197.33,197.56,21507.0
2023-02-27 13:40:00,197.54,197.79,197.2,197.48,17952.0,197.54,197.79,197.2,197.48,17952.0
2023-02-27 13:50:00,197.52,198.01,197.39,198.0,16874.0,197.52,198.01,197.39,198.0,16874.0
2023-02-27 14:00:00,197.98,198.65,197.85,198.56,13632.0,197.98,198.65,197.85,198.56,13632.0
2023-02-27 14:10:00,198.56,198.63,197.92,198.0,16048.0,198.56,198.63,197.92,198.0,16048.0
2023-02-27 14:20:00,198.0,198.16,197.64,198.0,14564.0,198.0,198.16,197.64,198.0,14564.0
2023-02-27 14:30:00,198.0,198.18,197.75,197.96,11782.0,198.0,198.18,197.75,197.96,11782.0
2023-02-27 14:40:00,197.93,198.1,197.19,197.43,15845.0,197.93,198.1,197.19,197.43,15845.0
2023-02-27 14:50:00,197.44,197.83,197.09,197.7,13591.0,197.44,197.83,197.09,197.7,13591.0
2023-02-27 15:00:00,197.78,197.99,197.21,197.25,18277.0,197.78,197.99,197.21,197.25,18277.0
2023-02-27 15:10:00,197.2,197.61,197.1,197.15,16582.0,197.2,197.61,197.1,197.15,16582.0
2023-02-27 15:20:00,197.23,197.34,196.99,197.22,18233.0,197.23,197.34,196.99,197.22,18233.0
2023-02-27 15:30:00,197.23,197.23,196.23,196.42,50053.0,197.23,197.23,196.23,196.42,50053.0
2023-02-27 15:40:00,196.38,196.88,196.25,196.65,45092.0,196.38,196.88,196.25,196.65,45092.0
2023-02-27 15:50:00,196.64,197.23,196.54,196.67,161589.0,196.64,197.23,196.54,196.67,161589.0
2023-02-28 09:30:00,195.11,197.57,195.11,196.68,33027.0,195.11,197.57,195.11,196.68,33027.0
2023-02-28 09:40:00,196.98,198.67,196.88,198.0,26969.0,196.98,198.67,196.88,198.0,26969.0
2023-02-28 09:50:00,198.01,198.94,197.33,198.7,12984.0,198.01,198.94,197.33,198.7,12984.0
2023-02-28 10:00:00,198.56,199.8,198.56,199.59,14638.0,198.56,199.8,198.56,199.59,14638.0
2023-02-28 10:10:00,199.48,199.54,198.95,199.13,23280.0,199.48,199.54,198.95,199.13,23280.0
2023-02-28 10:20:00,199.04,199.24,198.33,198.66,27523.0,199.04,199.24,198.33,198.66,27523.0
2023-02-28 10:30:00,198.9,199.47,198.49,198.89,24198.0,198.9,199.47,198.49,198.89,24198.0
2023-02-28 10:40:00,198.79,199.12,198.6,198.88,6846.0,198.79,199.12,198.6,198.88,6846.0
2023-02-28 10:50:00,198.7,199.38,198.53,199.25,14932.0,198.7,199.38,198.53,199.25,14932.0
2023-02-28 11:00:00,199.22,199.71,198.91,199.03,19960.0,199.22,199.71,198.91,199.03,19960.0
2023-02-28 11:10:00,199.09,199.25,198.8,199.13,47861.0,199.09,199.25,198.8,199.13,47861.0
2023-02-28 11:20:00,199.04,199.57,198.84,199.31,40289.0,199.04,199.57,198.84,199.31,40289.0
2023-02-28 11:30:00,199.39,200.08,199.3,200.0,26666.0,199.39,200.08,199.3,200.0,26666.0
2023-02-28 11:40:00,200.06,200.06,199.04,199.07,18151.0,200.06,200.06,199.04,199.07,18151.0
2023-02-28 11:50:00,199.03,200.09,198.82,200.04,24465.0,199.03,200.09,198.82,200.04,24465.0
2023-02-28 12:00:00,200.01,200.16,199.57,200.08,33884.0,200.01,200.16,199.57,200.08,33884.0
2023-02-28 12:10:00,200.11,200.28,199.77,200.05,63454.0,200.11,200.28,199.77,200.05,63454.0
2023-02-28 12:20:00,200.1,201.07,200.07,201.04,8333.0,200.1,201.07,200.07,201.04,8333.0
2023-02-28 12:30:00,201.11,201.11,200.36,200.76,10713.0,201.11,201.11,200.36,200.76,10713.0
2023-02-28 12:40:00,200.57,201.08,200.3,200.97,8344.0,200.57,201.08,200.3,200.97,8344.0
2023-02-28 12:50:00,201.1,201.3,200.8,201.15,9701.0,201.1,201.3,200.8,201.15,9701.0
2023-02-28 13:00:00,201.24,201.67,201.01,201.03,8156.0,201.24,201.67,201.01,201.03,8156.0
2023-02-28 13:10:00,201.08,201.12,200.6,200.9,9636.0,201.08,201.12,200.6,200.9,9636.0
2023-02-28 13:20:00,200.9,201.04,200.76,201.01,6159.0,200.9,201.04,200.76,201.01,6159.0
2023-02-28 13:30:00,201.13,201.18,200.47,200.5,9169.0,201.13,201.18,200.47,200.5,9169.0
2023-02-28 13:40:00,200.5,200.78,200.29,200.55,7741.0,200.5,200.78,200.29,200.55,7741.0
2023-02-28 13:50:00,200.44,200.67,200.35,200.48,7342.0,200.44,200.67,200.35,200.48,7342.0
2023-02-28 14:00:00,200.58,200.64,200.0,200.16,9076.0,200.58,200.64,200.0,200.16,9076.0
2023-02-28 14:10:00,200.29,200.3,199.8,200.04,7781.0,200.29,200.3,199.8,200.04,7781.0
2023-02-28 14:20:00,200.02,200.22,199.61,199.61,9453.0,200.02,200.22,199.61,199.61,9453.0
2023-02-28 14:30:00,199.7,199.82,199.43,199.77,11658.0,199.7,199.82,199.43,199.77,11658.0
2023-02-28 14:40:00,199.76,199.79,199.43,199.65,21216.0,199.76,199.79,199.43,199.65,21216.0
2023-02-28 14:50:00,199.66,199.76,198.76,198.93,22827.0,199.66,199.76,198.76,198.93,22827.0
2023-02-28 15:00:00,198.86,199.06,198.62,198.95,26723.0,198.86,199.06,198.62,198.95,26723.0
2023-02-28 15:10:00,199.04,199.1,198.66,198.73,22197.0,199.04,199.1,198.66,198.73,22197.0
2023-02-28 15:20:00,198.73,198.99,198.52,198.63,26348.0,198.73,198.99,198.52,198.63,26348.0
2023-02-28 15:30:00,198.63,198.94,198.31,198.72,21658.0,198.63,198.94,198.31,198.72,21658.0
2023-02-28 15:40:00,198.75,198.88,198.6,198.68,27129.0,198.75,198.88,198.6,198.68,27129.0
2023-02-28 15:50:00,198.63,199.09,198.25,198.65,113690.0,198.63,199.09,198.25,198.65,113690.0
2023-03-01 09:30:00,199.48,199.5,198.18,198.99,33731.0,199.48,199.5,198.18,198.99,33731.0
2023-03-01 09:40:00,199.19,199.76,197.55,199.73,20857.0,199.19,199.76,197.55,199.73,20857.0
2023-03-01 09:50:00,199.73,200.13,198.75,198.82,20829.0,199.73,200.13,198.75,198.82,20829.0
2023-03-01 10:00:00,199.0,199.79,197.51,197.56,20858.0,199.0,199.79,197.51,197.56,20858.0
2023-03-01 10:10:00,197.42,197.48,196.72,196.95,23904.0,197.42,197.48,196.72,196.95,23904.0
2023-03-01 10:20:00,197.03,197.14,196.49,196.78,73691.0,197.03,197.14,196.49,196.78,73691.0
2023-03-01 10:30:00,196.68,197.57,196.32,197.16,35024.0,196.68,197.57,196.32,197.16,35024.0
2023-03-01 10:40:00,197.13,197.55,197.04,197.33,14397.0,197.13,197.55,197.04,197.33,14397.0
2023-03-01 10:50:00,197.21,197.28,196.53,196.76,9997.0,197.21,197.28,196.53,196.76,9997.0
2023-03-01 11:00:00,196.64,196.76,195.41,195.45,13953.0,196.64,196.76,195.41,195.45,13953.0
2023-03-01 11:10:00,195.35,195.74,195.17,195.6,13787.0,195.35,195.74,195.17,195.6,13787.0
2023-03-01 11:20:00,195.78,196.54,195.77,196.41,9482.0,195.78,196.54,195.77,196.41,9482.0
2023-03-01 11:30:00,196.42,196.59,195.86,196.09,6257.0,196.42,196.59,195.86,196.09,6257.0
2023-03-01 11:40:00,196.11,196.69,196.11,196.62,8941.0,196.11,196.69,196.11,196.62,8941.0
2023-03-01 11:50:00,196.51,196.76,196.3,196.46,7106.0,196.51,196.76,196.3,196.46,7106.0
2023-03-01 12:00:00,196.17,196.62,195.99,196.59,7452.0,196.17,196.62,195.99,196.59,7452.0
2023-03-01 12:10:00,196.62,196.98,196.16,196.67,13027.0,196.62,196.98,196.16,196.67,13027.0
2023-03-01 12:20:00,196.78,196.89,196.54,196.57,7891.0,196.78,196.89,196.54,196.57,7891.0
2023-03-01 12:30:00,196.56,196.67,196.36,196.54,5366.0,196.56,196.67,196.36,196.54,5366.0
2023-03-01 12:40:00,196.45,196.89,196.4,196.8,6823.0,196.45,196.89,196.4,196.8,6823.0
2023-03-01 12:50:00,196.77,196.84,196.37,196.52,5725.0,196.77,196.84,196.37,196.52,5725.0
2023-03-01 13:00:00,196.44,196.68,196.31,196.45,5619.0,196.44,196.68,196.31,196.45,5619.0
2023-03-01 13:10:00,196.37,196.74,196.29,196.64,3292.0,196.37,196.74,196.29,196.64,3292.0
2023-03-01 13:20:00,196.6,196.68,196.4,196.63,3960.0,196.6,196.68,196.4,196.63,3960.0
2023-03-01 13:30:00,196.41,196.9,196.37,196.9,7635.0,196.41,196.9,196.37,196.9,7635.0
2023-03-01 13:40:00,196.91,197.02,196.5,197.0,4684.0,196.91,197.02,196.5,197.0,4684.0
2023-03-01 13:50:00,197.0,197.13,196.81,197.13,6711.0,197.0,197.13,196.81,197.13,6711.0
2023-03-01 14:00:00,197.05,197.08,196.48,196.59,6230.0,197.05,197.08,196.48,196.59,6230.0
2023-03-01 14:10:00,196.62,196.99,196.62,196.67,4006.0,196.62,196.99,196.62,196.67,4006.0
2023-03-01 14:20:00,196.75,196.75,196.27,196.27,4679.0,196.75,196.75,196.27,196.27,4679.0
2023-03-01 14:30:00,196.16,196.25,195.63,196.24,14678.0,196.16,196.25,195.63,196.24,14678.0
2023-03-01 14:40:00,196.05,196.12,195.76,195.92,6891.0,196.05,196.12,195.76,195.92,6891.0
2023-03-01 14:50:00,195.9,195.98,195.55,195.7,10048.0,195.9,195.98,195.55,195.7,10048.0
2023-03-01 15:00:00,195.61,196.09,195.61,196.03,12033.0,195.61,196.09,195.61,196.03,12033.0
2023-03-01 15:10:00,196.1,196.17,195.91,196.11,8216.0,196.1,196.17,195.91,196.11,8216.0
2023-03-01 15:20:00,196.14,196.15,195.74,195.76,13261.0,196.14,196.15,195.74,195.76,13261.0
2023-03-01 15:30:00,195.84,196.43,195.76,196.3,12408.0,195.84,196.43,195.76,196.3,12408.0
2023-03-01 15:40:00,196.26,196.68,196.09,196.59,22631.0,196.26,196.68,196.09,196.59,22631.0
2023-03-01 15:50:00,196.64,196.64,196.06,196.45,70113.0,196.64,196.64,196.06,196.45,70113.0
2023-03-02 09:30:00,195.69,197.75,195.53,197.75,27467.0,195.69,197.75,195.53,197.75,27467.0
2023-03-02 09:40:00,197.55,199.08,197.36,198.33,81020.0,197.55,199.08,197.36,198.33,81020.0
2023-03-02 09:50:00,198.31,199.67,198.19,199.67,26859.0,198.31,199.67,198.19,199.67,26859.0
2023-03-02 10:00:00,199.55,200.43,199.51,200.43,22443.0,199.55,200.43,199.51,200.43,22443.0
2023-03-02 10:10:00,200.4,200.51,199.34,200.23,13987.0,200.4,200.51,199.34,200.23,13987.0
2023-03-02 10:20:00,200.02,200.18,199.28,200.1,28907.0,200.02,200.18,199.28,200.1,28907.0
2023-03-02 10:30:00,200.1,200.24,199.17,199.2,18248.0,200.1,200.24,199.17,199.2,18248.0
2023-03-02 10:40:00,199.18,199.43,198.71,199.32,16594.0,199.18,199.43,198.71,199.32,16594.0
2023-03-02 10:50:00,199.38,200.12,199.32,200.07,18701.0,199.38,200.12,199.32,200.07,18701.0
2023-03-02 11:00:00,200.1,200.69,199.94,200.12,12084.0,200.1,200.69,199.94,200.12,12084.0
2023-03-02 11:10:00,200.08,200.6,199.87,200.25,11768.0,200.08,200.6,199.87,200.25,11768.0
2023-03-02 11:20:00,200.21,200.21,199.41,199.67,16951.0,200.21,200.21,199.41,199.67,16951.0
2023-03-02 11:30:00,199.62,199.67,198.84,198.84,7365.0,199.62,199.67,198.84,198.84,7365.0
2023-03-02 11:40:00,198.95,199.31,198.87,199.22,5297.0,198.95,199.31,198.87,199.22,5297.0
2023-03-02 11:50:00,199.24,199.35,198.74,199.35,8047.0,199.24,199.35,198.74,199.35,8047.0
2023-03-02 12:00:00,199.4,199.56,199.05,199.56,7394.0,199.4,199.56,199.05,199.56,7394.0
2023-03-02 12:10:00,199.56,199.56,198.74,198.77,4581.0,199.56,199.56,198.74,198.77,4581.0
2023-03-02 12:20:00,198.78,199.44,198.78,199.23,4887.0,198.78,199.44,198.78,199.23,4887.0
2023-03-02 12:30:00,199.28,199.79,199.28,199.53,4415.0,199.28,199.79,199.28,199.53,4415.0
2023-03-02 12:40:00,199.38,199.49,199.16,199.28,5663.0,199.38,199.49,199.16,199.28,5663.0
2023-03-02 12:50:00,199.32,199.93,199.32,199.69,8298.0,199.32,199.93,199.32,199.69,8298.0
2023-03-02 13:00:00,199.65,199.81,199.32,199.32,6984.0,199.65,199.81,199.32,199.32,6984.0
2023-03-02 13:10:00,199.32,199.34,198.98,199.09,6323.0,199.32,199.34,198.98,199.09,6323.0
2023-03-02 13:20:00,199.04,199.19,198.74,198.84,7420.0,199.04,199.19,198.74,198.84,7420.0
2023-03-02 13:30:00,198.84,199.82,198.84,199.52,7906.0,198.84,199.82,198.84,199.52,7906.0
2023-03-02 13:40:00,199.45,199.78,199.24,199.52,9205.0,199.45,199.78,199.24,199.52,9205.0
2023-03-02 13:50:00,199.56,200.52,199.56,200.52,8789.0,199.56,200.52,199.56,200.52,8789.0
2023-03-02 14:00:00,200.68,201.13,200.58,200.58,12890.0,200.68,201.13,200.58,200.58,12890.0
2023-03-02 14:10:00,200.57,200.78,200.07,200.5,7607.0,200.57,200.78,200.07,200.5,7607.0
2023-03-02 14:20:00,200.42,201.35,200.31,201.34,7558.0,200.42,201.35,200.31,201.34,7558.0
2023-03-02 14:30:00,201.25,201.36,200.58,200.91,7764.0,201.25,201.36,200.58,200.91,7764.0
2023-03-02 14:40:00,200.93,201.43,200.84,201.32,32797.0,200.93,201.43,200.84,201.32,32797.0
2023-03-02 14:50:00,201.39,201.55,201.15,201.5,19794.0,201.39,201.55,201.15,201.5,19794.0
2023-03-02 15:00:00,201.6,201.79,201.11,201.22,11918.0,201.6,201.79,201.11,201.22,11918.0
2023-03-02 15:10:00,201.33,201.5,201.14,201.21,13631.0,201.33,201.5,201.14,201.21,13631.0
2023-03-02 15:20:00,201.24,201.5,201.21,201.26,10760.0,201.24,201.5,201.21,201.26,10760.0
2023-03-02 15:30:00,201.32,201.96,201.28,201.84,17588.0,201.32,201.96,201.28,201.84,17588.0
2023-03-02 15:40:00,201.87,201.97,201.51,201.91,34260.0,201.87,201.97,201.51,201.91,34260.0
2023-03-02 15:50:00,201.85,201.91,200.93,201.14,94008.0,201.85,201.91,200.93,201.14,94008.0
2023-03-03 09:30:00,201.44,203.7,201.44,203.32,35475.0,201.44,203.7,201.44,203.32,35475.0
2023-03-03 09:40:00,203.33,205.3,203.33,205.27,30372.0,203.33,205.3,203.33,205.27,30372.0
2023-03-03 09:50:00,205.33,206.47,204.89,205.6,60722.0,205.33,206.47,204.89,205.6,60722.0
2023-03-03 10:00:00,205.68,205.68,204.59,204.82,19972.0,205.68,205.68,204.59,204.82,19972.0
2023-03-03 10:10:00,204.92,206.69,204.91,206.4,18713.0,204.92,206.69,204.91,206.4,18713.0
2023-03-03 10:20:00,206.56,207.22,206.5,206.77,33713.0,206.56,207.22,206.5,206.77,33713.0
2023-03-03 10:30:00,206.9,207.09,206.04,206.24,14636.0,206.9,207.09,206.04,206.24,14636.0
2023-03-03 10:40:00,206.15,207.2,206.15,206.97,27099.0,206.15,207.2,206.15,206.97,27099.0
2023-03-03 10:50:00,206.98,206.98,205.91,206.59,37939.0,206.98,206.98,205.91,206.59,37939.0
2023-03-03 11:00:00,206.58,206.74,205.88,205.89,38991.0,206.58,206.74,205.88,205.89,38991.0
2023-03-03 11:10:00,205.88,206.01,205.56,205.75,14481.0,205.88,206.01,205.56,205.75,14481.0
2023-03-03 11:20:00,205.79,205.98,205.64,205.98,10698.0,205.79,205.98,205.64,205.98,10698.0
2023-03-03 11:30:00,206.01,206.71,206.0,206.07,20576.0,206.01,206.71,206.0,206.07,20576.0
2023-03-03 11:40:00,206.15,206.79,206.14,206.79,11865.0,206.15,206.79,206.14,206.79,11865.0
2023-03-03 11:50:00,206.74,206.99,206.2,206.26,17205.0,206.74,206.99,206.2,206.26,17205.0
2023-03-03 12:00:00,206.17,206.32,205.66,205.7,30858.0,206.17,206.32,205.66,205.7,30858.0
2023-03-03 12:10:00,205.71,205.9,205.36,205.4,29246.0,205.71,205.9,205.36,205.4,29246.0
2023-03-03 12:20:00,205.46,206.4,205.41,206.31,17759.0,205.46,206.4,205.41,206.31,17759.0
2023-03-03 12:30:00,206.29,206.52,206.12,206.52,11631.0,206.29,206.52,206.12,206.52,11631.0
2023-03-03 12:40:00,206.58,207.1,206.51,207.03,8786.0,206.58,207.1,206.51,207.03,8786.0
2023-03-03 12:50:00,207.03,207.59,206.94,207.59,14592.0,207.03,207.59,206.94,207.59,14592.0
2023-03-03 13:00:00,207.61,208.12,207.39,207.82,11609.0,207.61,208.12,207.39,207.82,11609.0
2023-03-03 13:10:00,207.81,207.97,207.0,207.0,13228.0,207.81,207.97,207.0,207.0,13228.0
2023-03-03 13:20:00,207.08,207.43,206.95,207.25,12855.0,207.08,207.43,206.95,207.25,12855.0
2023-03-03 13:30:00,207.24,207.51,207.09,207.44,9621.0,207.24,207.51,207.09,207.44,9621.0
2023-03-03 13:40:00,207.34,207.4,207.05,207.29,12686.0,207.34,207.4,207.05,207.29,12686.0
2023-03-03 13:50:00,207.24,207.53,207.04,207.15,10191.0,207.24,207.53,207.04,207.15,10191.0
2023-03-03 14:00:00,207.23,207.26,206.76,207.11,13292.0,207.23,207.26,206.76,207.11,13292.0
2023-03-03 14:10:00,207.04,207.57,207.04,207.35,10060.0,207.04,207.57,207.04,207.35,10060.0
2023-03-03 14:20:00,207.33,207.79,207.31,207.62,10077.0,207.33,207.79,207.31,207.62,10077.0
2023-03-03 14:30:00,207.69,207.94,207.62,207.87,11341.0,207.69,207.94,207.62,207.87,11341.0
2023-03-03 14:40:00,207.81,208.08,207.65,207.71,18055.0,207.81,208.08,207.65,207.71,18055.0
2023-03-03 14:50:00,207.72,207.72,207.28,207.46,20221.0,207.72,207.72,207.28,207.46,20221.0
2023-03-03 15:00:00,207.48,207.95,207.07,207.88,21251.0,207.48,207.95,207.07,207.88,21251.0
2023-03-03 15:10:00,207.92,208.0,207.11,207.18,13930.0,207.92,208.0,207.11,207.18,13930.0
2023-03-03 15:20:00,207.16,207.77,207.15,207.73,13028.0,207.16,207.77,207.15,207.73,13028.0
2023-03-03 15:30:00,207.77,207.99,207.52,207.76,25844.0,207.77,207.99,207.52,207.76,25844.0
2023-03-03 15:40:00,207.8,207.9,207.41,207.51,34388.0,207.8,207.9,207.41,207.51,34388.0
2023-03-03 15:50:00,207.57,207.68,207.08,207.49,107916.0,207.57,207.68,207.08,207.49,107916.0
2023-03-06 09:30:00,207.69,208.52,206.97,207.76,30289.0,207.69,208.52,206.97,207.76,30289.0
2023-03-06 09:40:00,207.7,208.34,207.0,207.01,13754.0,207.7,208.34,207.0,207.01,13754.0
2023-03-06 09:50:00,207.34,208.56,207.1,208.51,16401.0,207.34,208.56,207.1,208.51,16401.0
2023-03-06 10:00:00,208.5,208.66,207.85,208.24,11035.0,208.5,208.66,207.85,208.24,11035.0
2023-03-06 10:10:00,208.46,208.9,208.35,208.58,18853.0,208.46,208.9,208.35,208.58,18853.0
2023-03-06 10:20:00,208.84,209.34,208.61,209.04,15571.0,208.84,209.34,208.61,209.04,15571.0
2023-03-06 10:30:00,209.05,209.3,208.82,209.03,13053.0,209.05,209.3,208.82,209.03,13053.0
2023-03-06 10:40:00,209.04,210.54,208.97,210.06,13839.0,209.04,210.54,208.97,210.06,13839.0
2023-03-06 10:50:00,210.23,210.91,210.07,210.81,15012.0,210.23,210.91,210.07,210.81,15012.0
2023-03-06 11:00:00,210.78,211.09,210.33,210.64,9340.0,210.78,211.09,210.33,210.64,9340.0
2023-03-06 11:10:00,210.82,211.12,210.14,210.61,11644.0,210.82,211.12,210.14,210.61,11644.0
2023-03-06 11:20:00,210.55,210.68,209.7,209.83,9617.0,210.55,210.68,209.7,209.83,9617.0
2023-03-06 11:30:00,209.83,210.33,209.8,210.14,4727.0,209.83,210.33,209.8,210.14,4727.0
2023-03-06 11:40:00,210.18,210.28,209.64,209.94,9792.0,210.18,210.28,209.64,209.94,9792.0
2023-03-06 11:50:00,209.89,210.69,209.71,210.67,8751.0,209.89,210.69,209.71,210.67,8751.0
2023-03-06 12:00:00,210.67,210.73,210.37,210.65,7536.0,210.67,210.73,210.37,210.65,7536.0
2023-03-06 12:10:00,210.64,210.97,210.63,210.81,10877.0,210.64,210.97,210.63,210.81,10877.0
2023-03-06 12:20:00,210.84,210.85,210.25,210.55,8632.0,210.84,210.85,210.25,210.55,8632.0
2023-03-06 12:30:00,210.6,210.6,210.19,210.25,5863.0,210.6,210.6,210.19,210.25,5863.0
2023-03-06 12:40:00,210.26,210.26,209.36,209.4,14441.0,210.26,210.26,209.36,209.4,14441.0
2023-03-06 12:50:00,209.41,209.43,208.89,209.01,8525.0,209.41,209.43,208.89,209.01,8525.0
2023-03-06 13:00:00,209.03,209.49,208.69,208.75,7410.0,209.03,209.49,208.69,208.75,7410.0
2023-03-06 13:10:00,208.76,208.86,208.49,208.66,8032.0,208.76,208.86,208.49,208.66,8032.0
2023-03-06 13:20:00,208.7,208.71,208.27,208.29,9842.0,208.7,208.71,208.27,208.29,9842.0
2023-03-06 13:30:00,208.29,208.34,207.83,208.02,8971.0,208.29,208.34,207.83,208.02,8971.0
2023-03-06 13:40:00,207.93,208.26,207.74,207.79,15318.0,207.93,208.26,207.74,207.79,15318.0
2023-03-06 13:50:00,207.81,208.21,207.81,208.0,7164.0,207.81,208.21,207.81,208.0,7164.0
2023-03-06 14:00:00,208.0,208.32,207.93,208.32,12019.0,208.0,208.32,207.93,208.32,12019.0
2023-03-06 14:10:00,208.28,208.63,208.13,208.5,9252.0,208.28,208.63,208.13,208.5,9252.0
2023-03-06 14:20:00,208.48,208.55,208.12,208.45,9850.0,208.48,208.55,208.12,208.45,9850.0
2023-03-06 14:30:00,208.34,208.68,208.21,208.27,6800.0,208.34,208.68,208.21,208.27,6800.0
2023-03-06 14:40:00,208.27,208.54,208.06,208.06,4263.0,208.27,208.54,208.06,208.06,4263.0
2023-03-06 14:50:00,208.01,208.52,208.01,208.33,11906.0,208.01,208.52,208.01,208.33,11906.0
2023-03-06 15:00:00,208.34,208.64,208.2,208.59,9915.0,208.34,208.64,208.2,208.59,9915.0
2023-03-06 15:10:00,208.65,208.83,207.89,208.06,12950.0,208.65,208.83,207.89,208.06,12950.0
2023-03-06 15:20:00,208.05,208.14,207.79,207.95,24285.0,208.05,208.14,207.79,207.95,24285.0
2023-03-06 15:30:00,208.02,208.26,207.56,207.56,30117.0,208.02,208.26,207.56,207.56,30117.0
2023-03-06 15:40:00,207.61,208.76,207.6,208.58,58289.0,207.61,208.76,207.6,208.58,58289.0
2023-03-06 15:50:00,208.67,208.77,207.99,208.3,90324.0,208.67,208.77,207.99,208.3,90324.0
2023-03-07 09:30:00,209.0,211.19,208.76,210.85,24233.0,209.0,211.19,208.76,210.85,24233.0
2023-03-07 09:40:00,210.82,211.51,210.39,210.84,19915.0,210.82,211.51,210.39,210.84,19915.0
2023-03-07 09:50:00,210.73,210.74,209.58,209.58,13602.0,210.73,210.74,209.58,209.58,13602.0
2023-03-07 10:00:00,209.5,209.5,207.45,207.52,23551.0,209.5,209.5,207.45,207.52,23551.0
2023-03-07 10:10:00,207.51,207.61,206.42,206.47,34526.0,207.51,207.61,206.42,206.47,34526.0
2023-03-07 10:20:00,206.3,207.64,206.18,207.12,13229.0,206.3,207.64,206.18,207.12,13229.0
2023-03-07 10:30:00,207.11,208.36,207.11,207.94,18411.0,207.11,208.36,207.11,207.94,18411.0
2023-03-07 10:40:00,207.93,207.93,206.61,207.41,8177.0,207.93,207.93,206.61,207.41,8177.0
2023-03-07 10:50:00,207.27,207.27,206.17,206.17,14309.0,207.27,207.27,206.17,206.17,14309.0
2023-03-07 11:00:00,206.27,207.42,206.27,207.14,7976.0,206.27,207.42,206.27,207.14,7976.0
2023-03-07 11:10:00,207.33,207.5,206.84,207.14,9010.0,207.33,207.5,206.84,207.14,9010.0
2023-03-07 11:20:00,207.28,207.41,206.82,206.82,16606.0,207.28,207.41,206.82,206.82,16606.0
2023-03-07 11:30:00,206.82,207.23,206.69,207.18,12045.0,206.82,207.23,206.69,207.18,12045.0
2023-03-07 11:40:00,207.16,208.15,206.68,207.89,18702.0,207.16,208.15,206.68,207.89,18702.0
2023-03-07 11:50:00,207.96,208.1,207.14,207.3,16427.0,207.96,208.1,207.14,207.3,16427.0
2023-03-07 12:00:00,207.39,207.53,207.04,207.24,10388.0,207.39,207.53,207.04,207.24,10388.0
2023-03-07 12:10:00,207.24,207.56,206.95,207.5,22550.0,207.24,207.56,206.95,207.5,22550.0
2023-03-07 12:20:00,207.54,208.42,207.54,207.88,7542.0,207.54,208.42,207.54,207.88,7542.0
2023-03-07 12:30:00,208.05,208.73,207.94,208.73,9165.0,208.05,208.73,207.94,208.73,9165.0
2023-03-07 12:40:00,208.86,208.96,208.12,208.29,11673.0,208.86,208.96,208.12,208.29,11673.0
2023-03-07 12:50:00,208.28,208.29,207.55,207.62,9988.0,208.28,208.29,207.55,207.62,9988.0
2023-03-07 13:00:00,207.56,207.56,206.89,207.03,8619.0,207.56,207.56,206.89,207.03,8619.0
2023-03-07 13:10:00,207.13,207.16,206.39,206.41,12990.0,207.13,207.16,206.39,206.41,12990.0
2023-03-07 13:20:00,206.33,206.55,206.17,206.47,5171.0,206.33,206.55,206.17,206.47,5171.0
2023-03-07 13:30:00,206.41,206.85,206.26,206.35,9403.0,206.41,206.85,206.26,206.35,9403.0
2023-03-07 13:40:00,206.25,206.25,205.49,205.51,12551.0,206.25,206.25,205.49,205.51,12551.0
2023-03-07 13:50:00,205.73,206.0,205.65,205.91,4707.0,205.73,206.0,205.65,205.91,4707.0
2023-03-07 14:00:00,205.93,206.16,205.65,206.16,5506.0,205.93,206.16,205.65,206.16,5506.0
2023-03-07 14:10:00,206.09,206.38,205.95,206.06,8377.0,206.09,206.38,205.95,206.06,8377.0
2023-03-07 14:20:00,206.13,206.15,205.6,205.93,8643.0,206.13,206.15,205.6,205.93,8643.0
2023-03-07 14:30:00,205.88,205.88,205.5,205.59,5939.0,205.88,205.88,205.5,205.59,5939.0
2023-03-07 14:40:00,205.5,205.57,205.23,205.42,6011.0,205.5,205.57,205.23,205.42,6011.0
2023-03-07 14:50:00,205.35,205.43,205.07,205.28,5124.0,205.35,205.43,205.07,205.28,5124.0
2023-03-07 15:00:00,205.2,205.56,205.2,205.34,11097.0,205.2,205.56,205.2,205.34,11097.0
2023-03-07 15:10:00,205.5,205.99,205.5,205.96,13122.0,205.5,205.99,205.5,205.96,13122.0
2023-03-07 15:20:00,205.93,205.94,205.25,205.29,21026.0,205.93,205.94,205.25,205.29,21026.0
2023-03-07 15:30:00,205.26,206.06,205.16,205.56,24973.0,205.26,206.06,205.16,205.56,24973.0
2023-03-07 15:40:00,205.56,205.81,205.32,205.44,32821.0,205.56,205.81,205.32,205.44,32821.0
2023-03-07 15:50:00,205.48,205.62,205.21,205.48,71473.0,205.48,205.62,205.21,205.48,71473.0
2023-03-08 09:30:00,205.51,207.58,204.77,205.34,28048.0,205.51,207.58,204.77,205.34,28048.0
2023-03-08 09:40:00,205.11,206.15,204.8,204.84,17841.0,205.11,206.15,204.8,204.84,17841.0
2023-03-08 09:50:00,204.7,205.72,204.7,205.14,9695.0,204.7,205.72,204.7,205.14,9695.0
2023-03-08 10:00:00,205.39,205.55,204.16,204.92,13831.0,205.39,205.55,204.16,204.92,13831.0
2023-03-08 10:10:00,205.0,205.6,204.32,204.32,9749.0,205.0,205.6,204.32,204.32,9749.0
2023-03-08 10:20:00,204.34,205.64,204.06,204.99,11259.0,204.34,205.64,204.06,204.99,11259.0
2023-03-08 10:30:00,204.91,205.88,204.89,205.31,9517.0,204.91,205.88,204.89,205.31,9517.0
2023-03-08 10:40:00,205.31,205.38,204.39,204.39,7525.0,205.31,205.38,204.39,204.39,7525.0
2023-03-08 10:50:00,204.18,204.51,204.03,204.29,10873.0,204.18,204.51,204.03,204.29,10873.0
2023-03-08 11:00:00,204.21,205.23,204.11,204.98,6999.0,204.21,205.23,204.11,204.98,6999.0
2023-03-08 11:10:00,205.03,205.08,204.6,204.65,5621.0,205.03,205.08,204.6,204.65,5621.0
2023-03-08 11:20:00,204.56,204.59,204.06,204.14,10247.0,204.56,204.59,204.06,204.14,10247.0
2023-03-08 11:30:00,204.11,204.18,203.35,204.05,7561.0,204.11,204.18,203.35,204.05,7561.0
2023-03-08 11:40:00,204.24,204.93,204.23,204.93,5327.0,204.24,204.93,204.23,204.93,5327.0
2023-03-08 11:50:00,204.89,205.01,204.61,204.69,8100.0,204.89,205.01,204.61,204.69,8100.0
2023-03-08 12:00:00,204.81,204.88,204.28,204.36,15198.0,204.81,204.88,204.28,204.36,15198.0
2023-03-08 12:10:00,204.51,204.52,203.75,204.12,9214.0,204.51,204.52,203.75,204.12,9214.0
2023-03-08 12:20:00,204.22,204.24,203.76,203.93,7886.0,204.22,204.24,203.76,203.93,7886.0
2023-03-08 12:30:00,203.9,204.28,203.53,204.28,7516.0,203.9,204.28,203.53,204.28,7516.0
2023-03-08 12:40:00,204.3,204.64,204.3,204.64,6675.0,204.3,204.64,204.3,204.64,6675.0
2023-03-08 12:50:00,204.75,204.78,204.47,204.58,9687.0,204.75,204.78,204.47,204.58,9687.0
2023-03-08 13:00:00,204.56,204.81,204.02,204.34,9321.0,204.56,204.81,204.02,204.34,9321.0
2023-03-08 13:10:00,204.33,204.33,203.66,203.67,6513.0,204.33,204.33,203.66,203.67,6513.0
2023-03-08 13:20:00,203.65,204.04,203.36,203.36,5592.0,203.65,204.04,203.36,203.36,5592.0
2023-03-08 13:30:00,203.41,203.89,203.36,203.89,7214.0,203.41,203.89,203.36,203.89,7214.0
2023-03-08 13:40:00,203.73,204.0,203.61,203.75,8769.0,203.73,204.0,203.61,203.75,8769.0
2023-03-08 13:50:00,203.71,204.06,203.68,203.83,8083.0,203.71,204.06,203.68,203.83,8083.0
2023-03-08 14:00:00,203.88,204.07,203.66,203.97,12635.0,203.88,204.07,203.66,203.97,12635.0
2023-03-08 14:10:00,203.97,204.26,203.8,203.86,6752.0,203.97,204.26,203.8,203.86,6752.0
2023-03-08 14:20:00,203.84,204.05,203.77,203.92,4793.0,203.84,204.05,203.77,203.92,4793.0
2023-03-08 14:30:00,203.87,204.07,203.73,203.95,5597.0,203.87,204.07,203.73,203.95,5597.0
2023-03-08 14:40:00,203.87,204.0,203.69,203.69,5011.0,203.87,204.0,203.69,203.69,5011.0
2023-03-08 14:50:00,203.69,203.75,203.47,203.48,5451.0,203.69,203.75,203.47,203.48,5451.0
2023-03-08 15:00:00,203.53,203.77,203.31,203.57,7241.0,203.53,203.77,203.31,203.57,7241.0
2023-03-08 15:10:00,203.54,203.57,203.26,203.3,12842.0,203.54,203.57,203.26,203.3,12842.0
2023-03-08 15:20:00,203.34,203.35,203.07,203.25,10956.0,203.34,203.35,203.07,203.25,10956.0
2023-03-08 15:30:00,203.21,204.06,203.17,203.94,22686.0,203.21,204.06,203.17,203.94,22686.0
2023-03-08 15:40:00,203.96,204.79,203.96,204.62,50068.0,203.96,204.79,203.96,204.62,50068.0
2023-03-08 15:50:00,204.64,204.64,204.17,204.57,67613.0,204.64,204.64,204.17,204.57,67613.0
2023-03-09 09:30:00,205.71,206.75,205.26,206.0,20709.0,205.71,206.75,205.26,206.0,20709.0
2023-03-09 09:40:00,206.15,207.49,205.8,207.35,5727.0,206.15,207.49,205.8,207.35,5727.0
2023-03-09 09:50:00,207.5,207.55,206.51,206.51,8440.0,207.5,207.55,206.51,206.51,8440.0
2023-03-09 10:00:00,206.55,207.71,206.51,207.43,9882.0,206.55,207.71,206.51,207.43,9882.0
2023-03-09 10:10:00,207.47,208.0,207.27,208.0,10420.0,207.47,208.0,207.27,208.0,10420.0
2023-03-09 10:20:00,207.88,208.49,207.88,208.45,13816.0,207.88,208.49,207.88,208.45,13816.0
2023-03-09 10:30:00,208.32,208.75,208.15,208.27,23373.0,208.32,208.75,208.15,208.27,23373.0
2023-03-09 10:40:00,208.03,208.41,207.78,207.92,16201.0,208.03,208.41,207.78,207.92,16201.0
2023-03-09 10:50:00,207.94,208.26,207.34,207.59,9744.0,207.94,208.26,207.34,207.59,9744.0
2023-03-09 11:00:00,207.63,207.85,207.11,207.37,10155.0,207.63,207.85,207.11,207.37,10155.0
2023-03-09 11:10:00,207.36,207.62,207.01,207.01,12185.0,207.36,207.62,207.01,207.01,12185.0
2023-03-09 11:20:00,207.08,207.16,206.3,206.46,6940.0,207.08,207.16,206.3,206.46,6940.0
2023-03-09 11:30:00,206.51,206.81,206.32,206.5,7399.0,206.51,206.81,206.32,206.5,7399.0
2023-03-09 11:40:00,206.6,207.0,206.49,206.76,13621.0,206.6,207.0,206.49,206.76,13621.0
2023-03-09 11:50:00,206.69,206.91,206.25,206.43,8752.0,206.69,206.91,206.25,206.43,8752.0
2023-03-09 12:00:00,206.46,206.53,205.78,206.31,8000.0,206.46,206.53,205.78,206.31,8000.0
2023-03-09 12:10:00,206.41,206.84,206.26,206.42,14800.0,206.41,206.84,206.26,206.42,14800.0
2023-03-09 12:20:00,206.32,206.4,206.18,206.23,3500.0,206.32,206.4,206.18,206.23,3500.0
2023-03-09 12:30:00,206.2,206.21,205.63,205.71,7945.0,206.2,206.21,205.63,205.71,7945.0
2023-03-09 12:40:00,205.76,206.06,205.2,205.2,8236.0,205.76,206.06,205.2,205.2,8236.0
2023-03-09 12:50:00,205.24,205.77,205.14,205.5,6622.0,205.24,205.77,205.14,205.5,6622.0
2023-03-09 13:00:00,205.53,205.69,205.44,205.47,4903.0,205.53,205.69,205.44,205.47,4903.0
2023-03-09 13:10:00,205.38,205.38,204.64,204.68,3377.0,205.38,205.38,204.64,204.68,3377.0
2023-03-09 13:20:00,204.7,204.78,203.59,203.82,8654.0,204.7,204.78,203.59,203.82,8654.0
2023-03-09 13:30:00,203.83,203.91,203.13,203.14,10039.0,203.83,203.91,203.13,203.14,10039.0
2023-03-09 13:40:00,203.32,203.46,202.31,202.31,18058.0,203.32,203.46,202.31,202.31,18058.0
2023-03-09 13:50:00,202.28,202.73,202.05,202.07,18667.0,202.28,202.73,202.05,202.07,18667.0
2023-03-09 14:00:00,202.14,202.44,201.69,201.71,18054.0,202.14,202.44,201.69,201.71,18054.0
2023-03-09 14:10:00,201.47,202.06,201.43,201.72,18966.0,201.47,202.06,201.43,201.72,18966.0
2023-03-09 14:20:00,201.72,202.35,201.33,201.78,17749.0,201.72,202.35,201.33,201.78,17749.0
2023-03-09 14:30:00,201.84,201.88,201.09,201.86,15910.0,201.84,201.88,201.09,201.86,15910.0
2023-03-09 14:40:00,201.9,202.24,201.54,201.65,12872.0,201.9,202.24,201.54,201.65,12872.0
2023-03-09 14:50:00,201.77,201.84,201.36,201.57,12329.0,201.77,201.84,201.36,201.57,12329.0
2023-03-09 15:00:00,201.79,201.8,200.8,201.24,26126.0,201.79,201.8,200.8,201.24,26126.0
2023-03-09 15:10:00,201.13,201.28,200.5,200.55,19154.0,201.13,201.28,200.5,200.55,19154.0
2023-03-09 15:20:00,200.55,200.73,199.9,200.03,33174.0,200.55,200.73,199.9,200.03,33174.0
2023-03-09 15:30:00,199.92,201.03,199.91,201.01,36604.0,199.92,201.03,199.91,201.01,36604.0
2023-03-09 15:40:00,200.98,201.38,200.58,201.28,71569.0,200.98,201.38,200.58,201.28,71569.0
2023-03-09 15:50:00,201.12,201.76,200.3,200.43,138998.0,201.12,201.76,200.3,200.43,138998.0
2023-03-10 09:30:00,200.69,201.37,197.21,197.34,18508.0,200.69,201.37,197.21,197.34,18508.0
2023-03-10 09:40:00,197.33,198.41,196.97,197.1,21120.0,197.33,198.41,196.97,197.1,21120.0
2023-03-10 09:50:00,196.95,197.79,196.54,197.27,10767.0,196.95,197.79,196.54,197.27,10767.0
2023-03-10 10:00:00,197.47,198.85,197.47,198.75,13230.0,197.47,198.85,197.47,198.75,13230.0
2023-03-10 10:10:00,198.69,198.72,197.88,197.88,7541.0,198.69,198.72,197.88,197.88,7541.0
2023-03-10 10:20:00,197.88,197.89,196.9,197.37,11606.0,197.88,197.89,196.9,197.37,11606.0
2023-03-10 10:30:00,197.25,198.35,197.24,197.89,27934.0,197.25,198.35,197.24,197.89,27934.0
2023-03-10 10:40:00,197.77,198.25,197.08,197.52,10392.0,197.77,198.25,197.08,197.52,10392.0
2023-03-10 10:50:00,197.67,199.23,197.15,199.12,8609.0,197.67,199.23,197.15,199.12,8609.0
2023-03-10 11:00:00,199.13,199.13,198.26,198.7,13080.0,199.13,199.13,198.26,198.7,13080.0
2023-03-10 11:10:00,198.88,198.89,197.91,198.71,8703.0,198.88,198.89,197.91,198.71,8703.0
2023-03-10 11:20:00,198.75,200.35,198.66,200.26,12654.0,198.75,200.35,198.66,200.26,12654.0
2023-03-10 11:30:00,200.23,200.79,199.92,199.92,9848.0,200.23,200.79,199.92,199.92,9848.0
2023-03-10 11:40:00,200.11,200.16,198.41,198.94,10731.0,200.11,200.16,198.41,198.94,10731.0
2023-03-10 11:50:00,199.02,199.11,198.18,198.22,12940.0,199.02,199.11,198.18,198.22,12940.0
2023-03-10 12:00:00,198.32,198.67,197.68,197.69,6594.0,198.32,198.67,197.68,197.69,6594.0
2023-03-10 12:10:00,197.5,197.77,196.93,196.93,9243.0,197.5,197.77,196.93,196.93,9243.0
2023-03-10 12:20:00,197.0,197.37,196.71,197.17,6309.0,197.0,197.37,196.71,197.17,6309.0
2023-03-10 12:30:00,197.29,198.11,197.14,197.58,6362.0,197.29,198.11,197.14,197.58,6362.0
2023-03-10 12:40:00,197.32,197.32,196.94,196.94,2749.0,197.32,197.32,196.94,196.94,2749.0
2023-03-10 12:50:00,197.18,197.18,196.62,196.8,5011.0,197.18,197.18,196.62,196.8,5011.0
2023-03-10 13:00:00,196.87,197.11,196.35,196.47,8765.0,196.87,197.11,196.35,196.47,8765.0
2023-03-10 13:10:00,196.36,196.36,195.71,195.71,5830.0,196.36,196.36,195.71,195.71,5830.0
2023-03-10 13:20:00,195.97,195.98,195.2,195.34,6379.0,195.97,195.98,195.2,195.34,6379.0
2023-03-10 13:30:00,195.4,195.4,194.62,194.78,10757.0,195.4,195.4,194.62,194.78,10757.0
2023-03-10 13:40:00,194.78,194.86,194.37,194.41,5988.0,194.78,194.86,194.37,194.41,5988.0
2023-03-10 13:50:00,194.33,194.72,194.16,194.16,7144.0,194.33,194.72,194.16,194.16,7144.0
2023-03-10 14:00:00,194.18,194.44,193.86,194.4,31961.0,194.18,194.44,193.86,194.4,31961.0
2023-03-10 14:10:00,194.53,194.65,193.55,193.87,29635.0,194.53,194.65,193.55,193.87,29635.0
2023-03-10 14:20:00,193.83,194.0,193.11,193.44,24462.0,193.83,194.0,193.11,193.44,24462.0
2023-03-10 14:30:00,193.42,194.33,193.32,194.33,12302.0,193.42,194.33,193.32,194.33,12302.0
2023-03-10 14:40:00,194.16,195.5,194.14,195.5,11366.0,194.16,195.5,194.14,195.5,11366.0
2023-03-10 14:50:00,195.56,195.96,195.14,195.24,19277.0,195.56,195.96,195.14,195.24,19277.0
2023-03-10 15:00:00,195.24,195.38,194.62,195.38,19356.0,195.24,195.38,194.62,195.38,19356.0
2023-03-10 15:10:00,195.26,195.61,194.63,194.63,14410.0,195.26,195.61,194.63,194.63,14410.0
2023-03-10 15:20:00,194.51,195.18,194.47,195.18,21719.0,194.51,195.18,194.47,195.18,21719.0
2023-03-10 15:30:00,194.83,194.99,193.67,193.76,29405.0,194.83,194.99,193.67,193.76,29405.0
2023-03-10 15:40:00,193.73,193.77,193.4,193.71,28701.0,193.73,193.77,193.4,193.71,28701.0
2023-03-10 15:50:00,193.65,194.33,193.27,194.0,100126.0,193.65,194.33,193.27,194.0,100126.0
2023-03-13 09:30:00,192.37,193.33,191.04,192.05,76250.0,192.37,193.33,191.04,192.05,76250.0
2023-03-13 09:40:00,192.29,193.81,191.13,193.39,38334.0,192.29,193.81,191.13,193.39,38334.0
2023-03-13 09:50:00,193.29,194.5,192.74,193.54,59705.0,193.29,194.5,192.74,193.54,59705.0
2023-03-13 10:00:00,193.63,194.8,192.52,194.02,31596.0,193.63,194.8,192.52,194.02,31596.0
2023-03-13 10:10:00,194.3,194.52,192.86,193.17,22952.0,194.3,194.52,192.86,193.17,22952.0
2023-03-13 10:20:00,193.47,194.69,193.26,193.75,18218.0,193.47,194.69,193.26,193.75,18218.0
2023-03-13 10:30:00,193.86,195.78,193.85,195.41,17294.0,193.86,195.78,193.85,195.41,17294.0
2023-03-13 10:40:00,195.32,195.91,194.62,195.44,28216.0,195.32,195.91,194.62,195.44,28216.0
2023-03-13 10:50:00,195.1,197.05,194.65,196.74,18325.0,195.1,197.05,194.65,196.74,18325.0
2023-03-13 11:00:00,196.75,198.4,196.6,197.95,31131.0,196.75,198.4,196.6,197.95,31131.0
2023-03-13 11:10:00,198.23,198.99,197.67,197.68,38204.0,198.23,198.99,197.67,197.68,38204.0
2023-03-13 11:20:00,197.88,198.75,197.27,198.6,28183.0,197.88,198.75,197.27,198.6,28183.0
2023-03-13 11:30:00,198.48,198.73,197.39,197.39,14376.0,198.48,198.73,197.39,197.39,14376.0
2023-03-13 11:40:00,197.45,198.49,197.17,198.39,23788.0,197.45,198.49,197.17,198.39,23788.0
2023-03-13 11:50:00,198.39,198.39,196.86,197.97,19718.0,198.39,198.39,196.86,197.97,19718.0
2023-03-13 12:00:00,198.18,199.06,197.79,199.03,14837.0,198.18,199.06,197.79,199.03,14837.0
2023-03-13 12:10:00,198.98,199.32,198.16,198.68,17715.0,198.98,199.32,198.16,198.68,17715.0
2023-03-13 12:20:00,198.77,198.98,197.57,198.3,14401.0,198.77,198.98,197.57,198.3,14401.0
2023-03-13 12:30:00,198.33,198.62,197.54,198.4,10252.0,198.33,198.62,197.54,198.4,10252.0
2023-03-13 12:40:00,198.38,199.08,197.44,197.51,9564.0,198.38,199.08,197.44,197.51,9564.0
2023-03-13 12:50:00,197.33,198.18,197.22,197.83,9307.0,197.33,198.18,197.22,197.83,9307.0
2023-03-13 13:00:00,197.95,197.95,196.84,197.6,8401.0,197.95,197.95,196.84,197.6,8401.0
2023-03-13 13:10:00,197.81,198.59,197.6,197.91,9859.0,197.81,198.59,197.6,197.91,9859.0
2023-03-13 13:20:00,197.98,198.06,197.49,197.88,14769.0,197.98,198.06,197.49,197.88,14769.0
2023-03-13 13:30:00,197.95,198.69,197.18,198.55,11668.0,197.95,198.69,197.18,198.55,11668.0
2023-03-13 13:40:00,198.66,198.67,197.64,197.84,13848.0,198.66,198.67,197.64,197.84,13848.0
2023-03-13 13:50:00,197.89,198.43,197.72,198.29,9546.0,197.89,198.43,197.72,198.29,9546.0
2023-03-13 14:00:00,198.29,199.04,198.05,198.62,19356.0,198.29,199.04,198.05,198.62,19356.0
2023-03-13 14:10:00,198.69,199.21,198.45,199.1,11956.0,198.69,199.21,198.45,199.1,11956.0
2023-03-13 14:20:00,199.0,199.71,198.88,199.2,10942.0,199.0,199.71,198.88,199.2,10942.0
2023-03-13 14:30:00,199.4,199.93,198.83,198.83,13721.0,199.4,199.93,198.83,198.83,13721.0
2023-03-13 14:40:00,198.94,199.36,198.65,199.32,13464.0,198.94,199.36,198.65,199.32,13464.0
2023-03-13 14:50:00,199.32,199.76,199.2,199.61,15369.0,199.32,199.76,199.2,199.61,15369.0
2023-03-13 15:00:00,199.6,200.04,199.03,199.78,36798.0,199.6,200.04,199.03,199.78,36798.0
2023-03-13 15:10:00,199.75,200.3,199.66,199.72,26253.0,199.75,200.3,199.66,199.72,26253.0
2023-03-13 15:20:00,199.77,199.77,198.27,198.59,31372.0,199.77,199.77,198.27,198.59,31372.0
2023-03-13 15:30:00,198.74,199.33,198.54,199.18,40770.0,198.74,199.33,198.54,199.18,40770.0
2023-03-13 15:40:00,199.18,199.78,198.88,198.94,53508.0,199.18,199.78,198.88,198.94,53508.0
2023-03-13 15:50:00,198.88,198.88,197.75,197.86,147371.0,198.88,198.88,197.75,197.86,147371.0
2023-03-14 09:30:00,200.07,201.82,199.52,200.71,51475.0,200.07,201.82,199.52,200.71,51475.0
2023-03-14 09:40:00,201.41,202.5,200.71,200.71,24306.0,201.41,202.5,200.71,200.71,24306.0
2023-03-14 09:50:00,200.79,200.89,200.14,200.32,18731.0,200.79,200.89,200.14,200.32,18731.0
2023-03-14 10:00:00,200.28,200.74,199.69,200.41,30664.0,200.28,200.74,199.69,200.41,30664.0
2023-03-14 10:10:00,200.16,200.44,199.69,200.11,25507.0,200.16,200.44,199.69,200.11,25507.0
2023-03-14 10:20:00,199.94,200.54,199.78,200.54,58284.0,199.94,200.54,199.78,200.54,58284.0
2023-03-14 10:30:00,200.56,201.04,200.45,200.54,25272.0,200.56,201.04,200.45,200.54,25272.0
2023-03-14 10:40:00,200.62,200.91,200.15,200.56,14874.0,200.62,200.91,200.15,200.56,14874.0
2023-03-14 10:50:00,200.56,200.7,199.33,199.44,25105.0,200.56,200.7,199.33,199.44,25105.0
2023-03-14 11:00:00,199.44,199.61,199.03,199.09,19702.0,199.44,199.61,199.03,199.09,19702.0
2023-03-14 11:10:00,199.19,199.63,199.1,199.5,12738.0,199.19,199.63,199.1,199.5,12738.0
2023-03-14 11:20:00,199.53,200.08,199.5,199.82,18620.0,199.53,200.08,199.5,199.82,18620.0
2023-03-14 11:30:00,199.9,200.26,199.82,200.04,20413.0,199.9,200.26,199.82,200.04,20413.0
2023-03-14 11:40:00,200.05,200.12,199.65,199.81,11887.0,200.05,200.12,199.65,199.81,11887.0
2023-03-14 11:50:00,199.83,200.3,199.73,199.92,21017.0,199.83,200.3,199.73,199.92,21017.0
2023-03-14 12:00:00,199.96,199.96,199.23,199.28,12600.0,199.96,199.96,199.23,199.28,12600.0
2023-03-14 12:10:00,199.24,199.56,199.21,199.31,10996.0,199.24,199.56,199.21,199.31,10996.0
2023-03-14 12:20:00,199.31,199.33,198.98,199.03,11347.0,199.31,199.33,198.98,199.03,11347.0
2023-03-14 12:30:00,199.08,199.7,199.04,199.7,10719.0,199.08,199.7,199.04,199.7,10719.0
2023-03-14 12:40:00,199.69,199.97,199.28,199.97,8463.0,199.69,199.97,199.28,199.97,8463.0
2023-03-14 12:50:00,199.85,199.85,199.23,199.56,5125.0,199.85,199.85,199.23,199.56,5125.0
2023-03-14 13:00:00,199.74,199.74,198.76,198.92,12338.0,199.74,199.74,198.76,198.92,12338.0
2023-03-14 13:10:00,198.84,198.97,198.0,198.52,23276.0,198.84,198.97,198.0,198.52,23276.0
2023-03-14 13:20:00,198.44,198.61,197.79,198.38,9737.0,198.44,198.61,197.79,198.38,9737.0
2023-03-14 13:30:00,198.35,198.77,198.13,198.72,21759.0,198.35,198.77,198.13,198.72,21759.0
2023-03-14 13:40:00,198.92,199.0,197.86,198.09,7329.0,198.92,199.0,197.86,198.09,7329.0
2023-03-14 13:50:00,198.17,198.19,197.6,197.63,8255.0,198.17,198.19,197.6,197.63,8255.0
2023-03-14 14:00:00,197.8,197.97,196.77,197.19,14814.0,197.8,197.97,196.77,197.19,14814.0
2023-03-14 14:10:00,197.33,197.48,196.8,197.06,9427.0,197.33,197.48,196.8,197.06,9427.0
2023-03-14 14:20:00,196.94,197.53,196.65,197.31,32416.0,196.94,197.53,196.65,197.31,32416.0
2023-03-14 14:30:00,197.31,197.7,197.18,197.57,15057.0,197.31,197.7,197.18,197.57,15057.0
2023-03-14 14:40:00,197.67,197.8,197.05,197.5,10682.0,197.67,197.8,197.05,197.5,10682.0
2023-03-14 14:50:00,197.46,197.75,196.98,197.04,19479.0,197.46,197.75,196.98,197.04,19479.0
2023-03-14 15:00:00,197.26,197.66,196.68,196.79,12612.0,197.26,197.66,196.68,196.79,12612.0
2023-03-14 15:10:00,196.82,197.15,196.35,197.12,15435.0,196.82,197.15,196.35,197.12,15435.0
2023-03-14 15:20:00,197.14,197.19,196.57,197.12,24940.0,197.14,197.19,196.57,197.12,24940.0
2023-03-14 15:30:00,197.06,198.07,196.87,197.74,26460.0,197.06,198.07,196.87,197.74,26460.0
2023-03-14 15:40:00,197.71,197.97,197.48,197.84,39380.0,197.71,197.97,197.48,197.84,39380.0
2023-03-14 15:50:00,197.93,199.37,197.26,199.23,190275.0,197.93,199.37,197.26,199.23,190275.0
2023-03-15 09:30:00,196.51,197.36,195.58,196.54,31628.0,196.51,197.36,195.58,196.54,31628.0
2023-03-15 09:40:00,196.54,197.42,196.08,197.0,23285.0,196.54,197.42,196.08,197.0,23285.0
2023-03-15 09:50:00,196.85,197.11,195.46,195.59,20498.0,196.85,197.11,195.46,195.59,20498.0
2023-03-15 10:00:00,195.5,196.21,194.77,195.09,33536.0,195.5,196.21,194.77,195.09,33536.0
2023-03-15 10:10:00,195.12,195.48,194.5,195.0,26354.0,195.12,195.48,194.5,195.0,26354.0
2023-03-15 10:20:00,195.2,195.83,194.85,194.99,18248.0,195.2,195.83,194.85,194.99,18248.0
2023-03-15 10:30:00,194.84,195.24,194.12,194.22,28292.0,194.84,195.24,194.12,194.22,28292.0
2023-03-15 10:40:00,194.08,194.15,193.48,193.71,24521.0,194.08,194.15,193.48,193.71,24521.0
2023-03-15 10:50:00,193.71,195.22,193.37,195.17,15065.0,193.71,195.22,193.37,195.17,15065.0
2023-03-15 11:00:00,195.07,195.83,194.77,195.41,15676.0,195.07,195.83,194.77,195.41,15676.0
2023-03-15 11:10:00,195.53,195.98,195.19,195.97,20606.0,195.53,195.98,195.19,195.97,20606.0
2023-03-15 11:20:00,195.95,195.95,195.15,195.52,13867.0,195.95,195.95,195.15,195.52,13867.0
2023-03-15 11:30:00,195.44,195.85,195.1,195.1,10724.0,195.44,195.85,195.1,195.1,10724.0
2023-03-15 11:40:00,195.12,196.24,195.12,195.82,7860.0,195.12,196.24,195.12,195.82,7860.0
2023-03-15 11:50:00,195.8,195.9,195.41,195.49,23126.0,195.8,195.9,195.41,195.49,23126.0
2023-03-15 12:00:00,195.63,195.84,194.8,195.06,24997.0,195.63,195.84,194.8,195.06,24997.0
2023-03-15 12:10:00,194.93,195.13,194.21,194.25,16105.0,194.93,195.13,194.21,194.25,16105.0
2023-03-15 12:20:00,194.22,194.81,193.82,194.36,17163.0,194.22,194.81,193.82,194.36,17163.0
2023-03-15 12:30:00,194.22,194.51,193.71,193.84,24872.0,194.22,194.51,193.71,193.84,24872.0
2023-03-15 12:40:00,193.8,194.51,193.59,194.51,18638.0,193.8,194.51,193.59,194.51,18638.0
2023-03-15 12:50:00,194.47,194.49,193.23,193.59,14180.0,194.47,194.49,193.23,193.59,14180.0
2023-03-15 13:00:00,193.58,194.05,193.16,193.84,15380.0,193.58,194.05,193.16,193.84,15380.0
2023-03-15 13:10:00,193.69,194.83,193.69,194.55,18214.0,193.69,194.83,193.69,194.55,18214.0
2023-03-15 13:20:00,194.46,194.79,194.31,194.7,18436.0,194.46,194.79,194.31,194.7,18436.0
2023-03-15 13:30:00,194.62,194.99,194.12,194.14,24933.0,194.62,194.99,194.12,194.14,24933.0
2023-03-15 13:40:00,194.07,194.07,193.43,193.69,9528.0,194.07,194.07,193.43,193.69,9528.0
2023-03-15 13:50:00,193.69,194.94,193.68,194.27,16196.0,193.69,194.94,193.68,194.27,16196.0
2023-03-15 14:00:00,194.4,194.44,193.77,193.77,16894.0,194.4,194.44,193.77,193.77,16894.0
2023-03-15 14:10:00,193.83,194.13,193.26,193.92,13266.0,193.83,194.13,193.26,193.92,13266.0
2023-03-15 14:20:00,194.0,195.6,193.94,195.02,25803.0,194.0,195.6,193.94,195.02,25803.0
2023-03-15 14:30:00,195.09,195.59,194.85,195.07,29237.0,195.09,195.59,194.85,195.07,29237.0
2023-03-15 14:40:00,195.08,195.54,194.75,194.81,24234.0,195.08,195.54,194.75,194.81,24234.0
2023-03-15 14:50:00,194.6,195.66,194.38,195.5,16632.0,194.6,195.66,194.38,195.5,16632.0
2023-03-15 15:00:00,195.55,196.11,194.71,194.72,25759.0,195.55,196.11,194.71,194.72,25759.0
2023-03-15 15:10:00,194.75,195.67,194.49,195.42,24966.0,194.75,195.67,194.49,195.42,24966.0
2023-03-15 15:20:00,195.39,196.2,195.04,196.03,30877.0,195.39,196.2,195.04,196.03,30877.0
2023-03-15 15:30:00,195.95,196.21,195.02,195.22,48113.0,195.95,196.21,195.02,195.22,48113.0
2023-03-15 15:40:00,195.21,195.41,194.7,195.13,64936.0,195.21,195.41,194.7,195.13,64936.0
2023-03-15 15:50:00,195.14,195.9,194.61,195.9,115779.0,195.14,195.9,194.61,195.9,115779.0
2023-03-16 09:30:00,196.18,197.51,195.23,197.51,29489.0,196.18,197.51,195.23,197.51,29489.0
2023-03-16 09:40:00,197.74,198.23,197.42,197.74,24982.0,197.74,198.23,197.42,197.74,24982.0
2023-03-16 09:50:00,197.73,199.3,197.72,199.13,16308.0,197.73,199.3,197.72,199.13,16308.0
2023-03-16 10:00:00,199.19,199.7,198.15,198.43,23622.0,199.19,199.7,198.15,198.43,23622.0
2023-03-16 10:10:00,198.51,199.24,198.16,198.56,26543.0,198.51,199.24,198.16,198.56,26543.0
2023-03-16 10:20:00,198.29,199.39,198.16,199.35,21854.0,198.29,199.39,198.16,199.35,21854.0
2023-03-16 10:30:00,199.2,199.45,198.95,199.21,33115.0,199.2,199.45,198.95,199.21,33115.0
2023-03-16 10:40:00,199.24,200.79,199.24,200.53,20066.0,199.24,200.79,199.24,200.53,20066.0
2023-03-16 10:50:00,200.57,201.27,200.52,201.16,29186.0,200.57,201.27,200.52,201.16,29186.0
2023-03-16 11:00:00,201.1,201.32,200.3,200.85,12731.0,201.1,201.32,200.3,200.85,12731.0
2023-03-16 11:10:00,200.81,200.85,199.86,199.86,13887.0,200.81,200.85,199.86,199.86,13887.0
2023-03-16 11:20:00,199.82,201.04,199.82,200.71,36325.0,199.82,201.04,199.82,200.71,36325.0
2023-03-16 11:30:00,200.77,200.87,200.3,200.65,13844.0,200.77,200.87,200.3,200.65,13844.0
2023-03-16 11:40:00,200.55,201.09,200.52,201.06,7105.0,200.55,201.09,200.52,201.06,7105.0
2023-03-16 11:50:00,201.13,202.15,200.96,201.78,9379.0,201.13,202.15,200.96,201.78,9379.0
2023-03-16 12:00:00,201.86,201.98,201.08,201.08,8157.0,201.86,201.98,201.08,201.08,8157.0
2023-03-16 12:10:00,201.0,201.25,200.78,201.18,6964.0,201.0,201.25,200.78,201.18,6964.0
2023-03-16 12:20:00,201.22,201.37,200.87,201.05,7420.0,201.22,201.37,200.87,201.05,7420.0
2023-03-16 12:30:00,201.0,201.13,200.5,200.87,14235.0,201.0,201.13,200.5,200.87,14235.0
2023-03-16 12:40:00,200.88,201.23,200.78,201.23,5144.0,200.88,201.23,200.78,201.23,5144.0
2023-03-16 12:50:00,201.29,201.88,201.21,201.78,10357.0,201.29,201.88,201.21,201.78,10357.0
2023-03-16 13:00:00,201.91,202.05,201.65,201.71,7185.0,201.91,202.05,201.65,201.71,7185.0
2023-03-16 13:10:00,201.72,201.72,200.92,201.18,8017.0,201.72,201.72,200.92,201.18,8017.0
2023-03-16 13:20:00,201.17,201.44,201.1,201.12,6753.0,201.17,201.44,201.1,201.12,6753.0
2023-03-16 13:30:00,201.18,201.31,200.88,201.3,9584.0,201.18,201.31,200.88,201.3,9584.0
2023-03-16 13:40:00,201.3,201.51,201.14,201.31,12133.0,201.3,201.51,201.14,201.31,12133.0
2023-03-16 13:50:00,201.26,201.34,200.83,201.27,7775.0,201.26,201.34,200.83,201.27,7775.0
2023-03-16 14:00:00,201.21,201.27,200.57,201.05,9715.0,201.21,201.27,200.57,201.05,9715.0
2023-03-16 14:10:00,201.05,201.08,200.5,200.73,8426.0,201.05,201.08,200.5,200.73,8426.0
2023-03-16 14:20:00,200.73,200.91,200.45,200.66,9925.0,200.73,200.91,200.45,200.66,9925.0
2023-03-16 14:30:00,200.68,200.79,200.18,200.72,9544.0,200.68,200.79,200.18,200.72,9544.0
2023-03-16 14:40:00,200.79,201.13,200.69,200.71,10625.0,200.79,201.13,200.69,200.71,10625.0
2023-03-16 14:50:00,200.71,201.07,200.67,200.84,11988.0,200.71,201.07,200.67,200.84,11988.0
2023-03-16 15:00:00,200.88,201.22,200.62,201.07,15452.0,200.88,201.22,200.62,201.07,15452.0
2023-03-16 15:10:00,201.03,201.33,200.83,201.24,25406.0,201.03,201.33,200.83,201.24,25406.0
2023-03-16 15:20:00,201.24,201.82,201.24,201.65,25059.0,201.24,201.82,201.24,201.65,25059.0
2023-03-16 15:30:00,201.63,201.65,201.32,201.49,23010.0,201.63,201.65,201.32,201.49,23010.0
2023-03-16 15:40:00,201.49,201.84,200.61,200.84,33042.0,201.49,201.84,200.61,200.84,33042.0
2023-03-16 15:50:00,200.87,201.01,199.97,200.58,119616.0,200.87,201.01,199.97,200.58,119616.0
2023-03-17 09:30:00,199.3,201.26,198.69,201.17,242546.0,199.3,201.26,198.69,201.17,242546.0
2023-03-17 09:40:00,201.58,201.58,200.3,200.69,14152.0,201.58,201.58,200.3,200.69,14152.0
2023-03-17 09:50:00,200.8,201.73,200.51,201.58,19084.0,200.8,201.73,200.51,201.58,19084.0
2023-03-17 10:00:00,201.59,202.71,201.59,202.27,14273.0,201.59,202.71,201.59,202.27,14273.0
2023-03-17 10:10:00,202.1,202.3,201.1,201.25,18469.0,202.1,202.3,201.1,201.25,18469.0
2023-03-17 10:20:00,201.3,201.39,199.65,200.13,12179.0,201.3,201.39,199.65,200.13,12179.0
2023-03-17 10:30:00,200.36,200.36,199.13,199.66,11915.0,200.36,200.36,199.13,199.66,11915.0
2023-03-17 10:40:00,199.62,199.63,198.76,199.18,8272.0,199.62,199.63,198.76,199.18,8272.0
2023-03-17 10:50:00,199.39,199.39,198.12,198.18,6270.0,199.39,199.39,198.12,198.18,6270.0
2023-03-17 11:00:00,198.21,198.51,197.75,198.5,22688.0,198.21,198.51,197.75,198.5,22688.0
2023-03-17 11:10:00,198.36,198.88,198.17,198.39,21794.0,198.36,198.88,198.17,198.39,21794.0
2023-03-17 11:20:00,198.4,198.51,197.1,197.52,15816.0,198.4,198.51,197.1,197.52,15816.0
2023-03-17 11:30:00,197.53,197.84,197.14,197.14,9849.0,197.53,197.84,197.14,197.14,9849.0
2023-03-17 11:40:00,197.16,197.45,196.9,197.28,7261.0,197.16,197.45,196.9,197.28,7261.0
2023-03-17 11:50:00,197.21,197.45,197.11,197.25,7701.0,197.21,197.45,197.11,197.25,7701.0
2023-03-17 12:00:00,197.33,198.68,197.23,198.68,18363.0,197.33,198.68,197.23,198.68,18363.0
2023-03-17 12:10:00,198.62,198.82,198.43,198.48,7828.0,198.62,198.82,198.43,198.48,7828.0
2023-03-17 12:20:00,198.5,199.27,198.41,199.04,6572.0,198.5,199.27,198.41,199.04,6572.0
2023-03-17 12:30:00,199.23,199.7,199.05,199.05,8682.0,199.23,199.7,199.05,199.05,8682.0
2023-03-17 12:40:00,198.99,199.12,198.54,198.54,6190.0,198.99,199.12,198.54,198.54,6190.0
2023-03-17 12:50:00,198.59,198.79,198.17,198.72,6955.0,198.59,198.79,198.17,198.72,6955.0
2023-03-17 13:00:00,198.78,199.29,198.78,199.29,4973.0,198.78,199.29,198.78,199.29,4973.0
2023-03-17 13:10:00,199.31,199.42,198.93,199.16,5912.0,199.31,199.42,198.93,199.16,5912.0
2023-03-17 13:20:00,199.18,199.72,199.08,199.2,4013.0,199.18,199.72,199.08,199.2,4013.0
2023-03-17 13:30:00,199.15,199.62,198.91,199.14,5306.0,199.15,199.62,198.91,199.14,5306.0
2023-03-17 13:40:00,199.24,199.6,198.92,199.47,6909.0,199.24,199.6,198.92,199.47,6909.0
2023-03-17 13:50:00,199.53,199.6,199.19,199.59,6200.0,199.53,199.6,199.19,199.59,6200.0
2023-03-17 14:00:00,199.77,200.14,199.31,199.46,9733.0,199.77,200.14,199.31,199.46,9733.0
2023-03-17 14:10:00,199.39,199.41,198.89,199.07,8090.0,199.39,199.41,198.89,199.07,8090.0
2023-03-17 14:20:00,199.17,199.17,198.79,198.98,11684.0,199.17,199.17,198.79,198.98,11684.0
2023-03-17 14:30:00,199.03,199.35,198.89,199.19,18934.0,199.03,199.35,198.89,199.19,18934.0
2023-03-17 14:40:00,199.23,199.43,199.09,199.13,5406.0,199.23,199.43,199.09,199.13,5406.0
2023-03-17 14:50:00,199.16,199.9,198.96,199.58,13817.0,199.16,199.9,198.96,199.58,13817.0
2023-03-17 15:00:00,199.7,199.76,199.36,199.67,15041.0,199.7,199.76,199.36,199.67,15041.0
2023-03-17 15:10:00,199.54,200.17,199.44,199.61,20442.0,199.54,200.17,199.44,199.61,20442.0
2023-03-17 15:20:00,199.61,199.73,199.1,199.72,22577.0,199.61,199.73,199.1,199.72,22577.0
2023-03-17 15:30:00,199.6,199.6,198.5,198.5,20868.0,199.6,199.6,198.5,198.5,20868.0
2023-03-17 15:40:00,198.63,198.85,198.26,198.49,44437.0,198.63,198.85,198.26,198.49,44437.0
2023-03-17 15:50:00,198.45,199.38,198.44,199.12,137425.0,198.45,199.38,198.44,199.12,137425.0
2023-03-20 09:30:00,200.01,200.69,198.64,199.66,48882.0,200.01,200.69,198.64,199.66,48882.0
2023-03-20 09:40:00,199.64,200.61,199.34,200.03,29128.0,199.64,200.61,199.34,200.03,29128.0
2023-03-20 09:50:00,200.32,201.38,200.32,200.71,23311.0,200.32,201.38,200.32,200.71,23311.0
2023-03-20 10:00:00,200.64,201.38,199.77,199.9,12617.0,200.64,201.38,199.77,199.9,12617.0
2023-03-20 10:10:00,199.75,200.04,199.22,199.22,18572.0,199.75,200.04,199.22,199.22,18572.0
2023-03-20 10:20:00,199.47,200.22,199.12,199.71,20617.0,199.47,200.22,199.12,199.71,20617.0
2023-03-20 10:30:00,199.62,200.45,199.62,199.68,48416.0,199.62,200.45,199.62,199.68,48416.0
2023-03-20 10:40:00,199.67,201.03,199.43,201.03,39841.0,199.67,201.03,199.43,201.03,39841.0
2023-03-20 10:50:00,201.0,201.0,200.21,200.79,15643.0,201.0,201.0,200.21,200.79,15643.0
2023-03-20 11:00:00,200.95,201.57,200.85,201.53,12404.0,200.95,201.57,200.85,201.53,12404.0
2023-03-20 11:10:00,201.39,202.04,201.05,202.04,14329.0,201.39,202.04,201.05,202.04,14329.0
2023-03-20 11:20:00,202.01,202.89,201.58,202.79,12118.0,202.01,202.89,201.58,202.79,12118.0
2023-03-20 11:30:00,202.84,202.89,202.05,202.13,9984.0,202.84,202.89,202.05,202.13,9984.0
2023-03-20 11:40:00,202.07,202.14,201.46,201.75,12475.0,202.07,202.14,201.46,201.75,12475.0
2023-03-20 11:50:00,201.67,201.81,200.54,200.56,6062.0,201.67,201.81,200.54,200.56,6062.0
2023-03-20 12:00:00,200.66,200.7,199.87,199.88,24404.0,200.66,200.7,199.87,199.88,24404.0
2023-03-20 12:10:00,199.7,199.79,198.73,198.98,17670.0,199.7,199.79,198.73,198.98,17670.0
2023-03-20 12:20:00,198.91,198.92,198.24,198.66,13668.0,198.91,198.92,198.24,198.66,13668.0
2023-03-20 12:30:00,198.81,198.83,198.35,198.66,12838.0,198.81,198.83,198.35,198.66,12838.0
2023-03-20 12:40:00,198.61,198.8,198.29,198.71,7690.0,198.61,198.8,198.29,198.71,7690.0
2023-03-20 12:50:00,198.72,199.26,198.72,199.05,8554.0,198.72,199.26,198.72,199.05,8554.0
2023-03-20 13:00:00,199.04,199.77,198.89,199.48,13005.0,199.04,199.77,198.89,199.48,13005.0
2023-03-20 13:10:00,199.5,199.84,199.5,199.71,9483.0,199.5,199.84,199.5,199.71,9483.0
2023-03-20 13:20:00,199.64,199.69,199.32,199.48,8022.0,199.64,199.69,199.32,199.48,8022.0
2023-03-20 13:30:00,199.49,199.84,199.46,199.55,11554.0,199.49,199.84,199.46,199.55,11554.0
2023-03-20 13:40:00,199.57,200.21,199.57,200.16,7704.0,199.57,200.21,199.57,200.16,7704.0
2023-03-20 13:50:00,200.19,200.19,199.78,199.9,7526.0,200.19,200.19,199.78,199.9,7526.0
2023-03-20 14:00:00,200.01,200.02,199.49,199.61,6045.0,200.01,200.02,199.49,199.61,6045.0
2023-03-20 14:10:00,199.72,200.01,199.54,200.01,7294.0,199.72,200.01,199.54,200.01,7294.0
2023-03-20 14:20:00,200.04,200.29,199.86,199.89,7062.0,200.04,200.29,199.86,199.89,7062.0
2023-03-20 14:30:00,199.97,199.97,199.31,199.44,11671.0,199.97,199.97,199.31,199.44,11671.0
2023-03-20 14:40:00,199.44,199.57,199.13,199.5,8274.0,199.44,199.57,199.13,199.5,8274.0
2023-03-20 14:50:00,199.5,199.72,199.29,199.36,9420.0,199.5,199.72,199.29,199.36,9420.0
2023-03-20 15:00:00,199.33,199.84,199.31,199.45,11267.0,199.33,199.84,199.31,199.45,11267.0
2023-03-20 15:10:00,199.38,199.79,199.22,199.78,9919.0,199.38,199.79,199.22,199.78,9919.0
2023-03-20 15:20:00,199.73,199.93,199.34,199.76,13476.0,199.73,199.93,199.34,199.76,13476.0
2023-03-20 15:30:00,199.75,200.03,199.61,199.93,19069.0,199.75,200.03,199.61,199.93,19069.0
2023-03-20 15:40:00,199.9,200.24,199.66,200.17,18268.0,199.9,200.24,199.66,200.17,18268.0
2023-03-20 15:50:00,200.25,200.65,200.25,200.33,87613.0,200.25,200.65,200.25,200.33,87613.0
2023-03-21 09:30:00,201.82,203.7,201.57,202.34,20981.0,201.82,203.7,201.57,202.34,20981.0
2023-03-21 09:40:00,202.34,203.71,202.34,203.27,18930.0,202.34,203.71,202.34,203.27,18930.0
2023-03-21 09:50:00,203.2,203.63,203.06,203.61,12553.0,203.2,203.63,203.06,203.61,12553.0
2023-03-21 10:00:00,203.62,204.3,203.32,204.18,23215.0,203.62,204.3,203.32,204.18,23215.0
2023-03-21 10:10:00,204.18,204.9,204.08,204.53,28210.0,204.18,204.9,204.08,204.53,28210.0
2023-03-21 10:20:00,204.66,204.77,203.54,204.02,36312.0,204.66,204.77,203.54,204.02,36312.0
2023-03-21 10:30:00,203.9,204.09,203.34,203.95,24848.0,203.9,204.09,203.34,203.95,24848.0
2023-03-21 10:40:00,203.96,204.27,203.8,204.18,18109.0,203.96,204.27,203.8,204.18,18109.0
2023-03-21 10:50:00,204.17,204.2,203.44,203.66,34380.0,204.17,204.2,203.44,203.66,34380.0
2023-03-21 11:00:00,203.67,204.25,203.51,204.11,20949.0,203.67,204.25,203.51,204.11,20949.0
2023-03-21 11:10:00,204.14,204.92,204.1,204.91,21298.0,204.14,204.92,204.1,204.91,21298.0
2023-03-21 11:20:00,204.94,205.49,204.87,205.06,28910.0,204.94,205.49,204.87,205.06,28910.0
2023-03-21 11:30:00,205.09,205.78,204.95,204.95,18713.0,205.09,205.78,204.95,204.95,18713.0
2023-03-21 11:40:00,205.07,205.33,204.65,205.27,25487.0,205.07,205.33,204.65,205.27,25487.0
2023-03-21 11:50:00,205.17,205.59,204.7,204.98,24009.0,205.17,205.59,204.7,204.98,24009.0
2023-03-21 12:00:00,204.9,205.42,204.71,205.31,15421.0,204.9,205.42,204.71,205.31,15421.0
2023-03-21 12:10:00,205.43,205.87,205.11,205.34,31919.0,205.43,205.87,205.11,205.34,31919.0
2023-03-21 12:20:00,205.37,205.8,205.24,205.44,13169.0,205.37,205.8,205.24,205.44,13169.0
2023-03-21 12:30:00,205.38,205.57,204.87,205.09,9912.0,205.38,205.57,204.87,205.09,9912.0
2023-03-21 12:40:00,205.11,205.15,204.8,205.02,9270.0,205.11,205.15,204.8,205.02,9270.0
2023-03-21 12:50:00,205.04,205.53,204.94,205.24,14389.0,205.04,205.53,204.94,205.24,14389.0
2023-03-21 13:00:00,205.38,205.45,205.17,205.19,9987.0,205.38,205.45,205.17,205.19,9987.0
2023-03-21 13:10:00,205.3,205.86,205.26,205.55,15524.0,205.3,205.86,205.26,205.55,15524.0
2023-03-21 13:20:00,205.58,205.85,205.44,205.78,11652.0,205.58,205.85,205.44,205.78,11652.0
2023-03-21 13:30:00,205.78,206.73,205.74,206.37,17254.0,205.78,206.73,205.74,206.37,17254.0
2023-03-21 13:40:00,206.37,206.53,206.02,206.12,20819.0,206.37,206.53,206.02,206.12,20819.0
2023-03-21 13:50:00,206.14,206.2,205.88,206.08,26665.0,206.14,206.2,205.88,206.08,26665.0
2023-03-21 14:00:00,206.04,206.54,206.0,206.51,30670.0,206.04,206.54,206.0,206.51,30670.0
2023-03-21 14:10:00,206.48,206.65,206.1,206.4,19985.0,206.48,206.65,206.1,206.4,19985.0
2023-03-21 14:20:00,206.3,206.59,206.19,206.47,13010.0,206.3,206.59,206.19,206.47,13010.0
2023-03-21 14:30:00,206.47,206.86,206.28,206.71,22288.0,206.47,206.86,206.28,206.71,22288.0
2023-03-21 14:40:00,206.71,207.26,206.7,207.23,28775.0,206.71,207.26,206.7,207.23,28775.0
2023-03-21 14:50:00,207.26,207.26,206.55,206.7,15849.0,207.26,207.26,206.55,206.7,15849.0
2023-03-21 15:00:00,206.7,207.23,206.57,207.17,17846.0,206.7,207.23,206.57,207.17,17846.0
2023-03-21 15:10:00,207.24,207.67,207.18,207.57,14296.0,207.24,207.67,207.18,207.57,14296.0
2023-03-21 15:20:00,207.66,207.82,207.05,207.31,20163.0,207.66,207.82,207.05,207.31,20163.0
2023-03-21 15:30:00,207.35,208.15,207.08,208.14,31175.0,207.35,208.15,207.08,208.14,31175.0
2023-03-21 15:40:00,208.15,208.62,208.0,208.32,52769.0,208.15,208.62,208.0,208.32,52769.0
2023-03-21 15:50:00,208.25,208.25,206.98,207.3,107714.0,208.25,208.25,206.98,207.3,107714.0
2023-03-22 09:30:00,206.44,207.28,205.09,206.0,21538.0,206.44,207.28,205.09,206.0,21538.0
2023-03-22 09:40:00,206.1,206.1,204.94,205.44,9660.0,206.1,206.1,204.94,205.44,9660.0
2023-03-22 09:50:00,205.78,205.81,204.86,205.5,11030.0,205.78,205.81,204.86,205.5,11030.0
2023-03-22 10:00:00,205.51,205.59,204.36,204.76,20759.0,205.51,205.59,204.36,204.76,20759.0
2023-03-22 10:10:00,204.61,204.97,204.29,204.82,7111.0,204.61,204.97,204.29,204.82,7111.0
2023-03-22 10:20:00,204.88,206.14,204.82,206.14,21994.0,204.88,206.14,204.82,206.14,21994.0
2023-03-22 10:30:00,206.21,206.22,205.12,205.12,6280.0,206.21,206.22,205.12,205.12,6280.0
2023-03-22 10:40:00,205.12,205.15,204.32,204.32,18011.0,205.12,205.15,204.32,204.32,18011.0
2023-03-22 10:50:00,204.23,204.42,204.02,204.22,6712.0,204.23,204.42,204.02,204.22,6712.0
2023-03-22 11:00:00,204.16,204.2,203.64,203.67,6134.0,204.16,204.2,203.64,203.67,6134.0
2023-03-22 11:10:00,203.76,203.83,203.16,203.65,19626.0,203.76,203.83,203.16,203.65,19626.0
2023-03-22 11:20:00,203.62,204.4,203.62,204.08,5000.0,203.62,204.4,203.62,204.08,5000.0
2023-03-22 11:30:00,204.13,204.49,204.04,204.31,5500.0,204.13,204.49,204.04,204.31,5500.0
2023-03-22 11:40:00,204.28,204.33,203.91,203.92,4093.0,204.28,204.33,203.91,203.92,4093.0
2023-03-22 11:50:00,203.8,203.95,203.24,203.6,5992.0,203.8,203.95,203.24,203.6,5992.0
2023-03-22 12:00:00,203.71,203.71,203.3,203.41,6100.0,203.71,203.71,203.3,203.41,6100.0
2023-03-22 12:10:00,203.44,203.51,203.01,203.11,5754.0,203.44,203.51,203.01,203.11,5754.0
2023-03-22 12:20:00,203.05,203.43,202.96,203.17,3948.0,203.05,203.43,202.96,203.17,3948.0
2023-03-22 12:30:00,203.27,203.27,202.61,202.76,8528.0,203.27,203.27,202.61,202.76,8528.0
2023-03-22 12:40:00,202.86,203.09,202.72,202.94,8533.0,202.86,203.09,202.72,202.94,8533.0
2023-03-22 12:50:00,202.94,202.94,202.53,202.72,8435.0,202.94,202.94,202.53,202.72,8435.0
2023-03-22 13:00:00,202.72,202.77,202.51,202.74,5657.0,202.72,202.77,202.51,202.74,5657.0
2023-03-22 13:10:00,202.75,203.03,202.73,202.94,14086.0,202.75,203.03,202.73,202.94,14086.0
2023-03-22 13:20:00,202.89,203.0,202.77,202.84,11759.0,202.89,203.0,202.77,202.84,11759.0
2023-03-22 13:30:00,202.86,202.86,202.46,202.46,11570.0,202.86,202.86,202.46,202.46,11570.0
2023-03-22 13:40:00,202.55,203.07,202.51,202.92,9397.0,202.55,203.07,202.51,202.92,9397.0
2023-03-22 13:50:00,202.93,204.13,202.93,204.13,4803.0,202.93,204.13,202.93,204.13,4803.0
2023-03-22 14:00:00,204.15,206.17,204.06,205.14,18897.0,204.15,206.17,204.06,205.14,18897.0
2023-03-22 14:10:00,205.15,205.2,204.05,204.9,11961.0,205.15,205.2,204.05,204.9,11961.0
2023-03-22 14:20:00,204.83,204.83,204.01,204.7,8944.0,204.83,204.83,204.01,204.7,8944.0
2023-03-22 14:30:00,204.81,205.32,202.74,203.87,19403.0,204.81,205.32,202.74,203.87,19403.0
2023-03-22 14:40:00,204.13,205.88,204.1,205.49,29838.0,204.13,205.88,204.1,205.49,29838.0
2023-03-22 14:50:00,205.32,205.48,202.4,202.52,39854.0,205.32,205.48,202.4,202.52,39854.0
2023-03-22 15:00:00,202.4,202.88,200.54,201.13,38675.0,202.4,202.88,200.54,201.13,38675.0
2023-03-22 15:10:00,201.23,202.66,200.59,202.16,50484.0,201.23,202.66,200.59,202.16,50484.0
2023-03-22 15:20:00,202.01,203.16,201.65,202.19,39878.0,202.01,203.16,201.65,202.19,39878.0
2023-03-22 15:30:00,202.16,202.25,200.16,200.59,61116.0,202.16,202.25,200.16,200.59,61116.0
2023-03-22 15:40:00,200.58,200.8,199.71,200.13,65245.0,200.58,200.8,199.71,200.13,65245.0
2023-03-22 15:50:00,200.06,200.06,198.34,198.38,233165.0,200.06,200.06,198.34,198.38,233165.0
2023-03-23 09:30:00,200.71,202.95,200.71,202.17,90648.0,200.71,202.95,200.71,202.17,90648.0
2023-03-23 09:40:00,202.17,202.26,201.11,201.47,26598.0,202.17,202.26,201.11,201.47,26598.0
2023-03-23 09:50:00,201.71,201.78,200.89,201.22,14940.0,201.71,201.78,200.89,201.22,14940.0
2023-03-23 10:00:00,201.37,202.05,201.36,201.39,8661.0,201.37,202.05,201.36,201.39,8661.0
2023-03-23 10:10:00,201.5,202.33,201.5,202.29,21612.0,201.5,202.33,201.5,202.29,21612.0
2023-03-23 10:20:00,202.21,203.46,202.05,202.64,25837.0,202.21,203.46,202.05,202.64,25837.0
2023-03-23 10:30:00,202.83,203.0,202.01,203.0,24491.0,202.83,203.0,202.01,203.0,24491.0
2023-03-23 10:40:00,203.13,203.78,202.96,203.77,38023.0,203.13,203.78,202.96,203.77,38023.0
2023-03-23 10:50:00,203.83,204.67,203.72,203.83,15431.0,203.83,204.67,203.72,203.83,15431.0
2023-03-23 11:00:00,203.92,204.49,203.67,204.42,10013.0,203.92,204.49,203.67,204.42,10013.0
2023-03-23 11:10:00,204.33,204.58,204.01,204.09,7707.0,204.33,204.58,204.01,204.09,7707.0
2023-03-23 11:20:00,204.14,204.35,203.78,203.78,10309.0,204.14,204.35,203.78,203.78,10309.0
2023-03-23 11:30:00,203.76,204.25,203.75,203.97,14490.0,203.76,204.25,203.75,203.97,14490.0
2023-03-23 11:40:00,203.99,204.11,203.37,203.64,6908.0,203.99,204.11,203.37,203.64,6908.0
2023-03-23 11:50:00,203.8,204.19,203.7,203.81,10442.0,203.8,204.19,203.7,203.81,10442.0
2023-03-23 12:00:00,203.68,204.0,203.46,203.83,6174.0,203.68,204.0,203.46,203.83,6174.0
2023-03-23 12:10:00,203.79,203.79,202.71,203.0,8959.0,203.79,203.79,202.71,203.0,8959.0
2023-03-23 12:20:00,202.82,203.38,202.82,203.04,9669.0,202.82,203.38,202.82,203.04,9669.0
2023-03-23 12:30:00,203.04,203.24,202.45,202.47,10134.0,203.04,203.24,202.45,202.47,10134.0
2023-03-23 12:40:00,202.4,202.4,201.83,202.15,13646.0,202.4,202.4,201.83,202.15,13646.0
2023-03-23 12:50:00,202.13,202.35,201.92,202.05,12049.0,202.13,202.35,201.92,202.05,12049.0
2023-03-23 13:00:00,201.99,202.42,201.94,202.08,18802.0,201.99,202.42,201.94,202.08,18802.0
2023-03-23 13:10:00,202.09,202.09,201.54,201.64,24252.0,202.09,202.09,201.54,201.64,24252.0
2023-03-23 13:20:00,201.55,202.03,201.3,201.89,14921.0,201.55,202.03,201.3,201.89,14921.0
2023-03-23 13:30:00,202.01,202.2,201.83,202.08,8837.0,202.01,202.2,201.83,202.08,8837.0
2023-03-23 13:40:00,202.18,202.83,202.11,202.35,7083.0,202.18,202.83,202.11,202.35,7083.0
2023-03-23 13:50:00,202.31,202.32,201.73,201.76,8654.0,202.31,202.32,201.73,201.76,8654.0
2023-03-23 14:00:00,201.84,202.2,201.8,201.81,11890.0,201.84,202.2,201.8,201.81,11890.0
2023-03-23 14:10:00,201.81,202.18,201.8,201.87,7269.0,201.81,202.18,201.8,201.87,7269.0
2023-03-23 14:20:00,201.76,201.76,200.2,200.2,8786.0,201.76,201.76,200.2,200.2,8786.0
2023-03-23 14:30:00,200.15,201.12,200.15,200.33,14759.0,200.15,201.12,200.15,200.33,14759.0
2023-03-23 14:40:00,200.38,200.38,199.2,199.63,27626.0,200.38,200.38,199.2,199.63,27626.0
2023-03-23 14:50:00,199.53,200.2,199.11,200.11,31492.0,199.53,200.2,199.11,200.11,31492.0
2023-03-23 15:00:00,200.41,201.5,200.31,200.99,30820.0,200.41,201.5,200.31,200.99,30820.0
2023-03-23 15:10:00,201.08,201.13,199.96,200.16,16397.0,201.08,201.13,199.96,200.16,16397.0
2023-03-23 15:20:00,199.92,200.66,199.4,200.42,15348.0,199.92,200.66,199.4,200.42,15348.0
2023-03-23 15:30:00,200.38,201.09,200.13,200.98,15761.0,200.38,201.09,200.13,200.98,15761.0
2023-03-23 15:40:00,200.88,201.96,200.77,201.56,21722.0,200.88,201.96,200.77,201.56,21722.0
2023-03-23 15:50:00,201.61,202.06,200.98,201.12,120982.0,201.61,202.06,200.98,201.12,120982.0
2023-03-24 09:30:00,201.07,201.07,199.99,200.62,21110.0,201.07,201.07,199.99,200.62,21110.0
2023-03-24 09:40:00,200.78,201.24,200.36,201.1,18291.0,200.78,201.24,200.36,201.1,18291.0
2023-03-24 09:50:00,201.15,202.54,200.71,202.43,14779.0,201.15,202.54,200.71,202.43,14779.0
2023-03-24 10:00:00,202.43,202.97,201.03,201.15,21732.0,202.43,202.97,201.03,201.15,21732.0
2023-03-24 10:10:00,200.98,201.73,200.22,200.61,16374.0,200.98,201.73,200.22,200.61,16374.0
2023-03-24 10:20:00,200.55,201.5,200.32,201.21,22671.0,200.55,201.5,200.32,201.21,22671.0
2023-03-24 10:30:00,201.19,201.46,200.59,200.64,20576.0,201.19,201.46,200.59,200.64,20576.0
2023-03-24 10:40:00,200.52,200.52,200.04,200.16,10331.0,200.52,200.52,200.04,200.16,10331.0
2023-03-24 10:50:00,200.02,200.3,199.71,200.04,11794.0,200.02,200.3,199.71,200.04,11794.0
2023-03-24 11:00:00,200.21,200.35,199.24,199.24,11883.0,200.21,200.35,199.24,199.24,11883.0
2023-03-24 11:10:00,199.11,199.28,198.64,198.89,30098.0,199.11,199.28,198.64,198.89,30098.0
2023-03-24 11:20:00,198.92,199.33,198.77,198.97,19962.0,198.92,199.33,198.77,198.97,19962.0
2023-03-24 11:30:00,198.92,198.92,198.15,198.53,48392.0,198.92,198.92,198.15,198.53,48392.0
2023-03-24 11:40:00,198.58,200.33,198.53,200.14,17948.0,198.58,200.33,198.53,200.14,17948.0
2023-03-24 11:50:00,200.05,200.75,199.97,200.53,16566.0,200.05,200.75,199.97,200.53,16566.0
2023-03-24 12:00:00,200.7,200.8,199.69,199.69,11577.0,200.7,200.8,199.69,199.69,11577.0
2023-03-24 12:10:00,199.73,199.92,198.94,198.95,17184.0,199.73,199.92,198.94,198.95,17184.0
2023-03-24 12:20:00,199.08,199.63,199.0,199.26,24563.0,199.08,199.63,199.0,199.26,24563.0
2023-03-24 12:30:00,199.39,199.54,198.89,199.11,41633.0,199.39,199.54,198.89,199.11,41633.0
2023-03-24 12:40:00,199.24,199.62,198.84,199.09,19859.0,199.24,199.62,198.84,199.09,19859.0
2023-03-24 12:50:00,199.06,199.36,198.86,198.95,15390.0,199.06,199.36,198.86,198.95,15390.0
2023-03-24 13:00:00,199.04,199.34,198.58,198.73,9808.0,199.04,199.34,198.58,198.73,9808.0
2023-03-24 13:10:00,198.76,199.04,198.57,198.64,8166.0,198.76,199.04,198.57,198.64,8166.0
2023-03-24 13:20:00,198.8,199.5,198.57,199.34,12118.0,198.8,199.5,198.57,199.34,12118.0
2023-03-24 13:30:00,199.32,199.72,199.22,199.42,8978.0,199.32,199.72,199.22,199.42,8978.0
2023-03-24 13:40:00,199.42,199.51,198.77,198.83,9834.0,199.42,199.51,198.77,198.83,9834.0
2023-03-24 13:50:00,198.81,199.45,198.8,199.36,7281.0,198.81,199.45,198.8,199.36,7281.0
2023-03-24 14:00:00,199.45,199.8,199.35,199.68,7186.0,199.45,199.8,199.35,199.68,7186.0
2023-03-24 14:10:00,199.73,200.14,199.67,199.71,6225.0,199.73,200.14,199.67,199.71,6225.0
2023-03-24 14:20:00,199.71,199.85,199.31,199.45,9690.0,199.71,199.85,199.31,199.45,9690.0
2023-03-24 14:30:00,199.49,199.89,199.47,199.81,12134.0,199.49,199.89,199.47,199.81,12134.0
2023-03-24 14:40:00,199.78,199.8,199.5,199.59,13164.0,199.78,199.8,199.5,199.59,13164.0
2023-03-24 14:50:00,199.59,199.67,199.4,199.54,9443.0,199.59,199.67,199.4,199.54,9443.0
2023-03-24 15:00:00,199.59,199.68,199.15,199.31,12034.0,199.59,199.68,199.15,199.31,12034.0
2023-03-24 15:10:00,199.24,199.83,199.15,199.8,12046.0,199.24,199.83,199.15,199.8,12046.0
2023-03-24 15:20:00,199.8,200.48,199.79,200.13,30356.0,199.8,200.48,199.79,200.13,30356.0
2023-03-24 15:30:00,200.18,200.56,200.14,200.38,20764.0,200.18,200.56,200.14,200.38,20764.0
2023-03-24 15:40:00,200.35,200.62,200.13,200.2,13590.0,200.35,200.62,200.13,200.2,13590.0
2023-03-24 15:50:00,200.13,200.35,199.56,200.23,97423.0,200.13,200.35,199.56,200.23,97423.0
2023-03-27 09:30:00,201.66,202.33,200.74,200.94,90663.0,201.66,202.33,200.74,200.94,90663.0
2023-03-27 09:40:00,200.94,202.82,200.82,202.52,43164.0,200.94,202.82,200.82,202.52,43164.0
2023-03-27 09:50:00,202.74,202.82,201.11,201.56,38637.0,202.74,202.82,201.11,201.56,38637.0
2023-03-27 10:00:00,201.67,202.11,200.93,201.02,28017.0,201.67,202.11,200.93,201.02,28017.0
2023-03-27 10:10:00,201.1,201.39,200.33,200.69,39189.0,201.1,201.39,200.33,200.69,39189.0
2023-03-27 10:20:00,200.84,200.95,200.24,200.46,11396.0,200.84,200.95,200.24,200.46,11396.0
2023-03-27 10:30:00,200.36,200.46,200.02,200.46,12740.0,200.36,200.46,200.02,200.46,12740.0
2023-03-27 10:40:00,200.5,200.56,199.9,199.92,24910.0,200.5,200.56,199.9,199.92,24910.0
2023-03-27 10:50:00,200.03,200.1,199.46,199.64,17446.0,200.03,200.1,199.46,199.64,17446.0
2023-03-27 11:00:00,199.68,199.69,199.35,199.35,8347.0,199.68,199.69,199.35,199.35,8347.0
2023-03-27 11:10:00,199.35,199.9,199.34,199.59,11031.0,199.35,199.9,199.34,199.59,11031.0
2023-03-27 11:20:00,199.59,199.81,199.35,199.44,9931.0,199.59,199.81,199.35,199.44,9931.0
2023-03-27 11:30:00,199.41,199.6,199.04,199.19,8222.0,199.41,199.6,199.04,199.19,8222.0
2023-03-27 11:40:00,199.24,199.24,198.54,198.66,12142.0,199.24,199.24,198.54,198.66,12142.0
2023-03-27 11:50:00,198.71,198.73,197.96,197.99,16651.0,198.71,198.73,197.96,197.99,16651.0
2023-03-27 12:00:00,197.95,198.13,197.35,197.52,17519.0,197.95,198.13,197.35,197.52,17519.0
2023-03-27 12:10:00,197.52,197.94,197.26,197.81,16970.0,197.52,197.94,197.26,197.81,16970.0
2023-03-27 12:20:00,197.84,198.59,197.63,198.48,17116.0,197.84,198.59,197.63,198.48,17116.0
2023-03-27 12:30:00,198.4,198.44,197.93,198.16,9022.0,198.4,198.44,197.93,198.16,9022.0
2023-03-27 12:40:00,198.06,198.63,197.87,198.61,13377.0,198.06,198.63,197.87,198.61,13377.0
2023-03-27 12:50:00,198.69,198.84,198.54,198.62,7359.0,198.69,198.84,198.54,198.62,7359.0
2023-03-27 13:00:00,198.78,199.28,198.69,199.27,10693.0,198.78,199.28,198.69,199.27,10693.0
2023-03-27 13:10:00,199.25,199.26,198.89,199.14,5929.0,199.25,199.26,198.89,199.14,5929.0
2023-03-27 13:20:00,199.2,199.6,199.2,199.51,6345.0,199.2,199.6,199.2,199.51,6345.0
2023-03-27 13:30:00,199.5,199.81,199.38,199.67,10368.0,199.5,199.81,199.38,199.67,10368.0
2023-03-27 13:40:00,199.67,199.79,199.56,199.69,14707.0,199.67,199.79,199.56,199.69,14707.0
2023-03-27 13:50:00,199.67,199.72,199.22,199.31,12085.0,199.67,199.72,199.22,199.31,12085.0
2023-03-27 14:00:00,199.35,199.35,199.04,199.24,11004.0,199.35,199.35,199.04,199.24,11004.0
2023-03-27 14:10:00,199.24,199.68,199.24,199.59,11271.0,199.24,199.68,199.24,199.59,11271.0
2023-03-27 14:20:00,199.65,199.86,199.54,199.61,22150.0,199.65,199.86,199.54,199.61,22150.0
2023-03-27 14:30:00,199.66,200.23,199.58,199.84,18527.0,199.66,200.23,199.58,199.84,18527.0
2023-03-27 14:40:00,199.83,200.17,199.73,200.13,14909.0,199.83,200.17,199.73,200.13,14909.0
2023-03-27 14:50:00,200.13,200.2,199.87,200.18,12036.0,200.13,200.2,199.87,200.18,12036.0
2023-03-27 15:00:00,200.19,200.47,199.9,199.99,19732.0,200.19,200.47,199.9,199.99,19732.0
2023-03-27 15:10:00,199.96,200.27,199.91,200.11,27816.0,199.96,200.27,199.91,200.11,27816.0
2023-03-27 15:20:00,200.08,200.15,199.9,200.12,20368.0,200.08,200.15,199.9,200.12,20368.0
2023-03-27 15:30:00,200.12,200.2,199.3,199.48,43100.0,200.12,200.2,199.3,199.48,43100.0
2023-03-27 15:40:00,199.49,199.6,199.07,199.23,55385.0,199.49,199.6,199.07,199.23,55385.0
2023-03-27 15:50:00,199.2,199.29,198.46,198.79,146182.0,199.2,199.29,198.46,198.79,146182.0
2023-03-28 09:30:00,196.74,197.82,196.11,196.11,105265.0,196.74,197.82,196.11,196.11,105265.0
2023-03-28 09:40:00,196.14,197.69,196.12,197.69,24979.0,196.14,197.69,196.12,197.69,24979.0
2023-03-28 09:50:00,197.75,197.76,196.45,197.08,50818.0,197.75,197.76,196.45,197.08,50818.0
2023-03-28 10:00:00,197.08,197.22,196.27,197.12,27455.0,197.08,197.22,196.27,197.12,27455.0
2023-03-28 10:10:00,197.14,197.62,196.94,197.52,16292.0,197.14,197.62,196.94,197.52,16292.0
2023-03-28 10:20:00,197.58,197.64,196.78,197.02,21085.0,197.58,197.64,196.78,197.02,21085.0
2023-03-28 10:30:00,197.03,197.13,195.87,196.08,24551.0,197.03,197.13,195.87,196.08,24551.0
2023-03-28 10:40:00,196.0,196.7,196.0,196.63,25439.0,196.0,196.7,196.0,196.63,25439.0
2023-03-28 10:50:00,196.64,196.65,195.66,195.79,19157.0,196.64,196.65,195.66,195.79,19157.0
2023-03-28 11:00:00,195.69,196.48,195.6,196.39,15669.0,195.69,196.48,195.6,196.39,15669.0
2023-03-28 11:10:00,196.38,197.18,196.24,196.89,20856.0,196.38,197.18,196.24,196.89,20856.0
2023-03-28 11:20:00,196.83,196.94,196.66,196.83,14013.0,196.83,196.94,196.66,196.83,14013.0
2023-03-28 11:30:00,196.83,197.01,196.65,196.75,12817.0,196.83,197.01,196.65,196.75,12817.0
2023-03-28 11:40:00,196.69,196.79,195.84,195.87,15995.0,196.69,196.79,195.84,195.87,15995.0
2023-03-28 11:50:00,195.78,196.1,195.77,196.07,14235.0,195.78,196.1,195.77,196.07,14235.0
2023-03-28 12:00:00,196.09,196.14,195.85,196.02,12992.0,196.09,196.14,195.85,196.02,12992.0
2023-03-28 12:10:00,196.01,196.01,195.65,195.78,13963.0,196.01,196.01,195.65,195.78,13963.0
2023-03-28 12:20:00,195.84,195.95,195.55,195.55,15552.0,195.84,195.95,195.55,195.55,15552.0
2023-03-28 12:30:00,195.54,195.67,195.13,195.67,20955.0,195.54,195.67,195.13,195.67,20955.0
2023-03-28 12:40:00,195.63,196.5,195.63,196.39,12281.0,195.63,196.5,195.63,196.39,12281.0
2023-03-28 12:50:00,196.37,196.72,196.28,196.69,12244.0,196.37,196.72,196.28,196.69,12244.0
2023-03-28 13:00:00,196.73,196.81,196.23,196.33,10143.0,196.73,196.81,196.23,196.33,10143.0
2023-03-28 13:10:00,196.3,196.39,195.99,196.21,7071.0,196.3,196.39,195.99,196.21,7071.0
2023-03-28 13:20:00,196.26,196.44,196.12,196.39,8419.0,196.26,196.44,196.12,196.39,8419.0
2023-03-28 13:30:00,196.4,196.72,195.94,195.94,12871.0,196.4,196.72,195.94,195.94,12871.0
2023-03-28 13:40:00,195.88,195.95,195.67,195.91,8398.0,195.88,195.95,195.67,195.91,8398.0
2023-03-28 13:50:00,195.91,195.91,195.53,195.63,8228.0,195.91,195.91,195.53,195.63,8228.0
2023-03-28 14:00:00,195.64,195.92,195.6,195.76,8879.0,195.64,195.92,195.6,195.76,8879.0
2023-03-28 14:10:00,195.77,196.04,195.63,195.86,8087.0,195.77,196.04,195.63,195.86,8087.0
2023-03-28 14:20:00,195.92,196.2,195.92,196.06,7103.0,195.92,196.2,195.92,196.06,7103.0
2023-03-28 14:30:00,196.06,196.06,195.76,195.93,7916.0,196.06,196.06,195.76,195.93,7916.0
2023-03-28 14:40:00,195.93,196.49,195.89,196.37,15789.0,195.93,196.49,195.89,196.37,15789.0
2023-03-28 14:50:00,196.34,196.52,196.11,196.52,18143.0,196.34,196.52,196.11,196.52,18143.0
2023-03-28 15:00:00,196.58,196.78,196.31,196.48,13007.0,196.58,196.78,196.31,196.48,13007.0
2023-03-28 15:10:00,196.53,196.88,196.41,196.74,23500.0,196.53,196.88,196.41,196.74,23500.0
2023-03-28 15:20:00,196.74,196.78,196.31,196.32,28780.0,196.74,196.78,196.31,196.32,28780.0
2023-03-28 15:30:00,196.37,196.91,196.31,196.78,30477.0,196.37,196.91,196.31,196.78,30477.0
2023-03-28 15:40:00,196.78,196.91,196.58,196.91,33075.0,196.78,196.91,196.58,196.91,33075.0
2023-03-28 15:50:00,197.02,197.33,196.74,197.26,112859.0,197.02,197.33,196.74,197.26,112859.0
2023-03-29 09:30:00,199.81,199.81,198.45,198.75,19671.0,199.81,199.81,198.45,198.75,19671.0
2023-03-29 09:40:00,198.76,199.23,198.56,198.93,14029.0,198.76,199.23,198.56,198.93,14029.0
2023-03-29 09:50:00,198.92,199.41,198.75,199.09,12907.0,198.92,199.41,198.75,199.09,12907.0
2023-03-29 10:00:00,199.03,199.23,198.69,199.06,26980.0,199.03,199.23,198.69,199.06,26980.0
2023-03-29 10:10:00,199.12,199.7,199.08,199.7,7513.0,199.12,199.7,199.08,199.7,7513.0
2023-03-29 10:20:00,199.74,199.75,198.98,199.19,20398.0,199.74,199.75,198.98,199.19,20398.0
2023-03-29 10:30:00,199.19,199.25,198.29,198.78,20231.0,199.19,199.25,198.29,198.78,20231.0
2023-03-29 10:40:00,198.68,198.69,197.92,197.93,8519.0,198.68,198.69,197.92,197.93,8519.0
2023-03-29 10:50:00,197.93,198.05,197.65,197.65,9619.0,197.93,198.05,197.65,197.65,9619.0
2023-03-29 11:00:00,197.7,198.28,197.61,198.1,5221.0,197.7,198.28,197.61,198.1,5221.0
2023-03-29 11:10:00,198.05,198.23,197.83,197.98,7203.0,198.05,198.23,197.83,197.98,7203.0
2023-03-29 11:20:00,198.13,198.52,198.05,198.5,6719.0,198.13,198.52,198.05,198.5,6719.0
2023-03-29 11:30:00,198.64,198.85,198.58,198.66,6504.0,198.64,198.85,198.58,198.66,6504.0
2023-03-29 11:40:00,198.6,198.6,198.34,198.37,15236.0,198.6,198.6,198.34,198.37,15236.0
2023-03-29 11:50:00,198.35,198.35,198.06,198.25,4834.0,198.35,198.35,198.06,198.25,4834.0
2023-03-29 12:00:00,198.28,198.42,198.21,198.33,8935.0,198.28,198.42,198.21,198.33,8935.0
2023-03-29 12:10:00,198.45,198.8,198.29,198.75,6373.0,198.45,198.8,198.29,198.75,6373.0
2023-03-29 12:20:00,198.81,198.95,198.77,198.77,6328.0,198.81,198.95,198.77,198.77,6328.0
2023-03-29 12:30:00,198.84,199.03,198.7,198.78,7798.0,198.84,199.03,198.7,198.78,7798.0
2023-03-29 12:40:00,198.79,198.82,198.37,198.5,11106.0,198.79,198.82,198.37,198.5,11106.0
2023-03-29 12:50:00,198.57,198.57,197.78,197.89,5265.0,198.57,198.57,197.78,197.89,5265.0
2023-03-29 13:00:00,197.82,198.61,197.79,198.61,12565.0,197.82,198.61,197.79,198.61,12565.0
2023-03-29 13:10:00,198.72,199.03,198.72,198.93,9969.0,198.72,199.03,198.72,198.93,9969.0
2023-03-29 13:20:00,198.89,199.14,198.88,199.01,9261.0,198.89,199.14,198.88,199.01,9261.0
2023-03-29 13:30:00,198.93,198.93,198.3,198.35,8848.0,198.93,198.93,198.3,198.35,8848.0
2023-03-29 13:40:00,198.34,198.57,198.34,198.53,6685.0,198.34,198.57,198.34,198.53,6685.0
2023-03-29 13:50:00,198.6,198.77,198.48,198.48,7074.0,198.6,198.77,198.48,198.48,7074.0
2023-03-29 14:00:00,198.59,198.69,198.17,198.34,12250.0,198.59,198.69,198.17,198.34,12250.0
2023-03-29 14:10:00,198.45,198.56,198.05,198.33,12128.0,198.45,198.56,198.05,198.33,12128.0
2023-03-29 14:20:00,198.27,198.67,198.26,198.67,8209.0,198.27,198.67,198.26,198.67,8209.0
2023-03-29 14:30:00,198.61,199.18,198.56,199.18,10247.0,198.61,199.18,198.56,199.18,10247.0
2023-03-29 14:40:00,199.12,199.34,199.08,199.23,9313.0,199.12,199.34,199.08,199.23,9313.0
2023-03-29 14:50:00,199.21,199.32,198.91,199.27,9256.0,199.21,199.32,198.91,199.27,9256.0
2023-03-29 15:00:00,199.22,199.3,198.83,199.12,19469.0,199.22,199.3,198.83,199.12,19469.0
2023-03-29 15:10:00,199.12,199.55,199.0,199.5,12805.0,199.12,199.55,199.0,199.5,12805.0
2023-03-29 15:20:00,199.47,199.64,199.22,199.64,14865.0,199.47,199.64,199.22,199.64,14865.0
2023-03-29 15:30:00,199.63,199.78,199.4,199.46,25259.0,199.63,199.78,199.4,199.46,25259.0
2023-03-29 15:40:00,199.5,199.94,199.45,199.84,27678.0,199.5,199.94,199.45,199.84,27678.0
2023-03-29 15:50:00,199.79,199.87,198.94,199.16,100457.0,199.79,199.87,198.94,199.16,100457.0
2023-03-30 09:30:00,201.07,201.1,200.12,200.17,26527.0,201.07,201.1,200.12,200.17,26527.0
2023-03-30 09:40:00,200.16,201.61,200.16,201.5,12040.0,200.16,201.61,200.16,201.5,12040.0
2023-03-30 09:50:00,201.69,202.02,201.32,202.02,14464.0,201.69,202.02,201.32,202.02,14464.0
2023-03-30 10:00:00,202.1,202.4,201.23,201.31,27204.0,202.1,202.4,201.23,201.31,27204.0
2023-03-30 10:10:00,201.32,201.78,200.99,201.78,17708.0,201.32,201.78,200.99,201.78,17708.0
2023-03-30 10:20:00,201.8,202.82,201.79,202.66,14328.0,201.8,202.82,201.79,202.66,14328.0
2023-03-30 10:30:00,202.52,202.52,201.6,201.96,11525.0,202.52,202.52,201.6,201.96,11525.0
2023-03-30 10:40:00,202.02,202.23,201.85,201.87,17124.0,202.02,202.23,201.85,201.87,17124.0
2023-03-30 10:50:00,201.85,202.26,201.83,201.91,19668.0,201.85,202.26,201.83,201.91,19668.0
2023-03-30 11:00:00,201.83,202.07,201.74,201.98,18331.0,201.83,202.07,201.74,201.98,18331.0
2023-03-30 11:10:00,202.01,202.28,201.51,201.66,10703.0,202.01,202.28,201.51,201.66,10703.0
2023-03-30 11:20:00,201.74,201.88,201.29,201.48,8769.0,201.74,201.88,201.29,201.48,8769.0
2023-03-30 11:30:00,201.53,201.74,201.39,201.58,10549.0,201.53,201.74,201.39,201.58,10549.0
2023-03-30 11:40:00,201.71,202.15,201.58,201.66,6542.0,201.71,202.15,201.58,201.66,6542.0
2023-03-30 11:50:00,201.64,201.76,201.37,201.63,9529.0,201.64,201.76,201.37,201.63,9529.0
2023-03-30 12:00:00,201.58,201.7,201.28,201.7,5137.0,201.58,201.7,201.28,201.7,5137.0
2023-03-30 12:10:00,201.68,201.77,201.15,201.16,11523.0,201.68,201.77,201.15,201.16,11523.0
2023-03-30 12:20:00,201.24,201.52,200.98,201.52,6892.0,201.24,201.52,200.98,201.52,6892.0
2023-03-30 12:30:00,201.56,201.71,201.22,201.25,11422.0,201.56,201.71,201.22,201.25,11422.0
2023-03-30 12:40:00,201.23,201.43,200.94,201.1,3782.0,201.23,201.43,200.94,201.1,3782.0
2023-03-30 12:50:00,200.95,201.4,200.95,201.03,6896.0,200.95,201.4,200.95,201.03,6896.0
2023-03-30 13:00:00,201.03,201.38,201.0,201.33,6574.0,201.03,201.38,201.0,201.33,6574.0
2023-03-30 13:10:00,201.19,201.21,200.98,201.04,7578.0,201.19,201.21,200.98,201.04,7578.0
2023-03-30 13:20:00,201.1,201.38,200.82,201.05,8591.0,201.1,201.38,200.82,201.05,8591.0
2023-03-30 13:30:00,201.0,201.02,200.71,200.75,6900.0,201.0,201.02,200.71,200.75,6900.0
2023-03-30 13:40:00,200.72,200.72,200.36,200.68,7259.0,200.72,200.72,200.36,200.68,7259.0
2023-03-30 13:50:00,200.76,200.92,200.63,200.87,9602.0,200.76,200.92,200.63,200.87,9602.0
2023-03-30 14:00:00,200.93,201.19,200.89,201.03,9246.0,200.93,201.19,200.89,201.03,9246.0
2023-03-30 14:10:00,200.87,201.03,200.78,200.85,12892.0,200.87,201.03,200.78,200.85,12892.0
2023-03-30 14:20:00,200.88,201.36,200.88,201.3,8281.0,200.88,201.36,200.88,201.3,8281.0
2023-03-30 14:30:00,201.36,201.59,201.04,201.1,9232.0,201.36,201.59,201.04,201.1,9232.0
2023-03-30 14:40:00,201.08,201.2,200.93,201.06,5521.0,201.08,201.2,200.93,201.06,5521.0
2023-03-30 14:50:00,200.96,201.04,200.82,200.98,5797.0,200.96,201.04,200.82,200.98,5797.0
2023-03-30 15:00:00,201.05,201.29,200.89,200.95,12548.0,201.05,201.29,200.89,200.95,12548.0
2023-03-30 15:10:00,200.88,201.07,200.83,200.98,6862.0,200.88,201.07,200.83,200.98,6862.0
2023-03-30 15:20:00,201.04,201.3,201.04,201.3,13948.0,201.04,201.3,201.04,201.3,13948.0
2023-03-30 15:30:00,201.22,201.42,201.07,201.41,20929.0,201.22,201.42,201.07,201.41,20929.0
2023-03-30 15:40:00,201.33,201.5,201.08,201.08,32328.0,201.33,201.5,201.08,201.08,32328.0
2023-03-30 15:50:00,201.18,201.7,201.16,201.62,104440.0,201.18,201.7,201.16,201.62,104440.0
2023-03-31 09:30:00,202.78,204.25,202.01,203.51,28859.0,202.78,204.25,202.01,203.51,28859.0
2023-03-31 09:40:00,203.61,204.36,203.46,203.96,15147.0,203.61,204.36,203.46,203.96,15147.0
2023-03-31 09:50:00,203.97,204.15,203.86,203.86,11101.0,203.97,204.15,203.86,203.86,11101.0
2023-03-31 10:00:00,203.83,204.11,203.69,203.74,18627.0,203.83,204.11,203.69,203.74,18627.0
2023-03-31 10:10:00,203.81,204.79,203.72,204.79,44214.0,203.81,204.79,203.72,204.79,44214.0
2023-03-31 10:20:00,204.67,205.22,204.39,204.76,13969.0,204.67,205.22,204.39,204.76,13969.0
2023-03-31 10:30:00,204.63,205.62,204.56,205.49,13613.0,204.63,205.62,204.56,205.49,13613.0
2023-03-31 10:40:00,205.53,206.24,205.39,205.77,33933.0,205.53,206.24,205.39,205.77,33933.0
2023-03-31 10:50:00,205.75,205.87,205.37,205.55,11089.0,205.75,205.87,205.37,205.55,11089.0
2023-03-31 11:00:00,205.52,205.65,205.07,205.28,8050.0,205.52,205.65,205.07,205.28,8050.0
2023-03-31 11:10:00,205.23,205.46,205.04,205.19,6572.0,205.23,205.46,205.04,205.19,6572.0
2023-03-31 11:20:00,205.26,205.55,205.18,205.2,7240.0,205.26,205.55,205.18,205.2,7240.0
2023-03-31 11:30:00,205.19,205.53,205.16,205.38,6793.0,205.19,205.53,205.16,205.38,6793.0
2023-03-31 11:40:00,205.37,205.54,205.24,205.37,6666.0,205.37,205.54,205.24,205.37,6666.0
2023-03-31 11:50:00,205.41,205.57,205.35,205.43,5691.0,205.41,205.57,205.35,205.43,5691.0
2023-03-31 12:00:00,205.42,206.07,205.35,206.07,10988.0,205.42,206.07,205.35,206.07,10988.0
2023-03-31 12:10:00,206.01,206.01,205.8,205.88,4827.0,206.01,206.01,205.8,205.88,4827.0
2023-03-31 12:20:00,205.84,206.11,205.61,206.05,14100.0,205.84,206.11,205.61,206.05,14100.0
2023-03-31 12:30:00,206.12,206.16,205.66,205.66,5677.0,206.12,206.16,205.66,205.66,5677.0
2023-03-31 12:40:00,205.64,205.91,205.58,205.75,5759.0,205.64,205.91,205.58,205.75,5759.0
2023-03-31 12:50:00,205.9,205.98,205.59,205.97,6491.0,205.9,205.98,205.59,205.97,6491.0
2023-03-31 13:00:00,205.87,205.9,205.52,205.78,6658.0,205.87,205.9,205.52,205.78,6658.0
2023-03-31 13:10:00,205.78,205.8,205.58,205.78,12626.0,205.78,205.8,205.58,205.78,12626.0
2023-03-31 13:20:00,205.8,206.05,205.66,205.86,14046.0,205.8,206.05,205.66,205.86,14046.0
2023-03-31 13:30:00,205.86,206.18,205.78,205.94,19407.0,205.86,206.18,205.78,205.94,19407.0
2023-03-31 13:40:00,205.91,206.09,205.9,205.93,7728.0,205.91,206.09,205.9,205.93,7728.0
2023-03-31 13:50:00,205.92,206.22,205.79,206.03,46583.0,205.92,206.22,205.79,206.03,46583.0
2023-03-31 14:00:00,206.03,206.53,205.97,206.44,13542.0,206.03,206.53,205.97,206.44,13542.0
2023-03-31 14:10:00,206.44,206.6,206.15,206.21,10993.0,206.44,206.6,206.15,206.21,10993.0
2023-03-31 14:20:00,206.21,206.21,205.7,205.81,9392.0,206.21,206.21,205.7,205.81,9392.0
2023-03-31 14:30:00,205.81,206.03,205.67,205.81,11683.0,205.81,206.03,205.67,205.81,11683.0
2023-03-31 14:40:00,205.81,206.05,205.65,205.77,21587.0,205.81,206.05,205.65,205.77,21587.0
2023-03-31 14:50:00,205.91,206.29,205.89,206.2,12978.0,205.91,206.29,205.89,206.2,12978.0
2023-03-31 15:00:00,206.2,206.63,206.18,206.53,35251.0,206.2,206.63,206.18,206.53,35251.0
2023-03-31 15:10:00,206.52,206.79,206.5,206.74,11267.0,206.52,206.79,206.5,206.74,11267.0
2023-03-31 15:20:00,206.93,207.32,206.92,207.23,15382.0,206.93,207.32,206.92,207.23,15382.0
2023-03-31 15:30:00,207.18,207.4,206.76,206.87,21074.0,207.18,207.4,206.76,206.87,21074.0
2023-03-31 15:40:00,206.89,207.03,206.5,206.59,27378.0,206.89,207.03,206.5,206.59,27378.0
2023-03-31 15:50:00,206.71,208.38,206.66,208.15,233317.0,206.71,208.38,206.66,208.15,233317.0
2023-04-03 09:30:00,205.09,206.44,204.82,205.99,86127.0,205.09,206.44,204.82,205.99,86127.0
2023-04-03 09:40:00,205.9,206.22,204.34,206.14,26654.0,205.9,206.22,204.34,206.14,26654.0
2023-04-03 09:50:00,206.25,206.68,205.06,205.45,25283.0,206.25,206.68,205.06,205.45,25283.0
2023-04-03 10:00:00,205.98,206.12,205.15,205.48,15007.0,205.98,206.12,205.15,205.48,15007.0
2023-04-03 10:10:00,205.51,206.17,205.27,206.09,12913.0,205.51,206.17,205.27,206.09,12913.0
2023-04-03 10:20:00,206.07,206.6,205.99,206.53,15694.0,206.07,206.6,205.99,206.53,15694.0
2023-04-03 10:30:00,206.61,207.0,206.22,206.38,13322.0,206.61,207.0,206.22,206.38,13322.0
2023-04-03 10:40:00,206.49,206.73,206.1,206.39,20464.0,206.49,206.73,206.1,206.39,20464.0
2023-04-03 10:50:00,206.31,206.53,205.47,205.47,24269.0,206.31,206.53,205.47,205.47,24269.0
2023-04-03 11:00:00,205.45,205.92,205.25,205.67,18079.0,205.45,205.92,205.25,205.67,18079.0
2023-04-03 11:10:00,205.67,206.13,205.44,205.88,19411.0,205.67,206.13,205.44,205.88,19411.0
2023-04-03 11:20:00,205.82,205.86,204.99,205.06,18021.0,205.82,205.86,204.99,205.06,18021.0
2023-04-03 11:30:00,205.03,205.25,204.67,204.85,12667.0,205.03,205.25,204.67,204.85,12667.0
2023-04-03 11:40:00,204.81,205.18,204.7,205.07,8637.0,204.81,205.18,204.7,205.07,8637.0
2023-04-03 11:50:00,205.06,205.41,205.02,205.41,4300.0,205.06,205.41,205.02,205.41,4300.0
2023-04-03 12:00:00,205.46,205.69,205.17,205.55,4717.0,205.46,205.69,205.17,205.55,4717.0
2023-04-03 12:10:00,205.52,205.76,205.47,205.71,6620.0,205.52,205.76,205.47,205.71,6620.0
2023-04-03 12:20:00,205.74,205.74,205.31,205.45,7539.0,205.74,205.74,205.31,205.45,7539.0
2023-04-03 12:30:00,205.31,205.74,205.24,205.5,7894.0,205.31,205.74,205.24,205.5,7894.0
2023-04-03 12:40:00,205.44,205.54,205.21,205.45,5592.0,205.44,205.54,205.21,205.45,5592.0
2023-04-03 12:50:00,205.48,205.8,205.3,205.52,10765.0,205.48,205.8,205.3,205.52,10765.0
2023-04-03 13:00:00,205.44,205.63,205.09,205.63,10031.0,205.44,205.63,205.09,205.63,10031.0
2023-04-03 13:10:00,205.67,205.83,205.15,205.59,19834.0,205.67,205.83,205.15,205.59,19834.0
2023-04-03 13:20:00,205.49,205.7,204.9,205.02,11193.0,205.49,205.7,204.9,205.02,11193.0
2023-04-03 13:30:00,205.0,205.57,204.9,205.47,9165.0,205.0,205.57,204.9,205.47,9165.0
2023-04-03 13:40:00,205.41,205.6,205.25,205.37,10360.0,205.41,205.6,205.25,205.37,10360.0
2023-04-03 13:50:00,205.37,205.58,205.23,205.4,10526.0,205.37,205.58,205.23,205.4,10526.0
2023-04-03 14:00:00,205.37,205.37,205.16,205.18,9743.0,205.37,205.37,205.16,205.18,9743.0
2023-04-03 14:10:00,205.1,205.37,205.01,205.14,8885.0,205.1,205.37,205.01,205.14,8885.0
2023-04-03 14:20:00,205.17,205.43,204.97,205.35,7210.0,205.17,205.43,204.97,205.35,7210.0
2023-04-03 14:30:00,205.4,205.83,205.39,205.73,8286.0,205.4,205.83,205.39,205.73,8286.0
2023-04-03 14:40:00,205.74,205.99,205.73,205.93,7144.0,205.74,205.99,205.73,205.93,7144.0
2023-04-03 14:50:00,205.94,206.18,205.9,205.99,9660.0,205.94,206.18,205.9,205.99,9660.0
2023-04-03 15:00:00,206.03,206.19,205.96,206.01,7951.0,206.03,206.19,205.96,206.01,7951.0
2023-04-03 15:10:00,206.01,206.19,205.96,206.19,14591.0,206.01,206.19,205.96,206.19,14591.0
2023-04-03 15:20:00,206.21,206.73,206.21,206.61,15777.0,206.21,206.73,206.21,206.61,15777.0
2023-04-03 15:30:00,206.57,207.19,206.52,206.98,18769.0,206.57,207.19,206.52,206.98,18769.0
2023-04-03 15:40:00,206.96,207.41,206.75,207.13,46482.0,206.96,207.41,206.75,207.13,46482.0
2023-04-03 15:50:00,207.26,207.86,207.14,207.57,113330.0,207.26,207.86,207.14,207.57,113330.0
2023-04-04 09:30:00,209.0,210.89,208.19,209.56,55627.0,209.0,210.89,208.19,209.56,55627.0
2023-04-04 09:40:00,209.28,209.37,208.0,208.43,10907.0,209.28,209.37,208.0,208.43,10907.0
2023-04-04 09:50:00,208.44,208.67,208.05,208.39,9976.0,208.44,208.67,208.05,208.39,9976.0
2023-04-04 10:00:00,207.73,208.71,207.73,208.2,9342.0,207.73,208.71,207.73,208.2,9342.0
2023-04-04 10:10:00,208.28,208.36,206.78,206.78,14350.0,208.28,208.36,206.78,206.78,14350.0
2023-04-04 10:20:00,206.75,207.31,206.33,206.91,11648.0,206.75,207.31,206.33,206.91,11648.0
2023-04-04 10:30:00,206.97,207.36,206.78,206.78,16152.0,206.97,207.36,206.78,206.78,16152.0
2023-04-04 10:40:00,206.65,206.73,206.26,206.35,13126.0,206.65,206.73,206.26,206.35,13126.0
2023-04-04 10:50:00,206.42,206.75,206.1,206.34,6873.0,206.42,206.75,206.1,206.34,6873.0
2023-04-04 11:00:00,206.19,206.21,205.12,205.22,7103.0,206.19,206.21,205.12,205.22,7103.0
2023-04-04 11:10:00,205.18,205.26,204.61,204.8,10882.0,205.18,205.26,204.61,204.8,10882.0
2023-04-04 11:20:00,204.84,205.07,204.68,204.98,8721.0,204.84,205.07,204.68,204.98,8721.0
2023-04-04 11:30:00,204.98,204.99,204.55,204.55,5905.0,204.98,204.99,204.55,204.55,5905.0
2023-04-04 11:40:00,204.63,204.77,204.34,204.44,10098.0,204.63,204.77,204.34,204.44,10098.0
2023-04-04 11:50:00,204.35,204.5,204.03,204.24,10173.0,204.35,204.5,204.03,204.24,10173.0
2023-04-04 12:00:00,204.21,204.34,203.5,203.59,11260.0,204.21,204.34,203.5,203.59,11260.0
2023-04-04 12:10:00,203.64,204.1,203.64,203.71,10762.0,203.64,204.1,203.64,203.71,10762.0
2023-04-04 12:20:00,203.66,204.55,203.58,204.51,10582.0,203.66,204.55,203.58,204.51,10582.0
2023-04-04 12:30:00,204.6,204.64,203.97,203.98,6656.0,204.6,204.64,203.97,203.98,6656.0
2023-04-04 12:40:00,204.06,204.4,203.84,203.84,5679.0,204.06,204.4,203.84,203.84,5679.0
2023-04-04 12:50:00,203.73,203.84,203.44,203.6,9319.0,203.73,203.84,203.44,203.6,9319.0
2023-04-04 13:00:00,203.61,204.02,203.44,203.69,7072.0,203.61,204.02,203.44,203.69,7072.0
2023-04-04 13:10:00,203.61,204.29,203.3,204.28,20374.0,203.61,204.29,203.3,204.28,20374.0
2023-04-04 13:20:00,204.22,204.62,204.14,204.32,9394.0,204.22,204.62,204.14,204.32,9394.0
2023-04-04 13:30:00,204.26,204.38,203.95,203.95,7130.0,204.26,204.38,203.95,203.95,7130.0
2023-04-04 13:40:00,204.07,204.11,203.55,203.84,10565.0,204.07,204.11,203.55,203.84,10565.0
2023-04-04 13:50:00,203.88,204.28,203.84,204.04,11501.0,203.88,204.28,203.84,204.04,11501.0
2023-04-04 14:00:00,204.06,204.45,203.49,203.57,15936.0,204.06,204.45,203.49,203.57,15936.0
2023-04-04 14:10:00,203.52,203.61,203.16,203.37,7012.0,203.52,203.61,203.16,203.37,7012.0
2023-04-04 14:20:00,203.36,203.55,202.94,203.01,6492.0,203.36,203.55,202.94,203.01,6492.0
2023-04-04 14:30:00,202.96,203.21,202.77,203.12,7374.0,202.96,203.21,202.77,203.12,7374.0
2023-04-04 14:40:00,203.11,203.11,202.76,202.85,7248.0,203.11,203.11,202.76,202.85,7248.0
2023-04-04 14:50:00,202.87,202.99,202.46,202.56,11762.0,202.87,202.99,202.46,202.56,11762.0
2023-04-04 15:00:00,202.45,202.77,202.34,202.39,10320.0,202.45,202.77,202.34,202.39,10320.0
2023-04-04 15:10:00,202.37,202.75,202.27,202.48,15073.0,202.37,202.75,202.27,202.48,15073.0
2023-04-04 15:20:00,202.51,202.79,202.13,202.13,19377.0,202.51,202.79,202.13,202.13,19377.0
2023-04-04 15:30:00,202.19,202.81,202.18,202.69,23544.0,202.19,202.81,202.18,202.69,23544.0
2023-04-04 15:40:00,202.74,202.92,202.57,202.9,38309.0,202.74,202.92,202.57,202.9,38309.0
2023-04-04 15:50:00,202.87,203.45,202.87,203.25,101315.0,202.87,203.45,202.87,203.25,101315.0
2023-04-05 09:30:00,202.16,202.41,200.6,201.19,23803.0,202.16,202.41,200.6,201.19,23803.0
2023-04-05 09:40:00,201.21,201.39,200.63,201.17,16405.0,201.21,201.39,200.63,201.17,16405.0
2023-04-05 09:50:00,201.32,201.53,200.65,200.91,11441.0,201.32,201.53,200.65,200.91,11441.0
2023-04-05 10:00:00,200.85,201.12,199.74,199.92,12736.0,200.85,201.12,199.74,199.92,12736.0
2023-04-05 10:10:00,199.99,200.05,199.33,199.35,8426.0,199.99,200.05,199.33,199.35,8426.0
2023-04-05 10:20:00,199.31,200.08,198.82,198.82,27335.0,199.31,200.08,198.82,198.82,27335.0
2023-04-05 10:30:00,198.82,199.52,198.77,199.12,33123.0,198.82,199.52,198.77,199.12,33123.0
2023-04-05 10:40:00,199.12,199.12,197.37,197.5,15897.0,199.12,199.12,197.37,197.5,15897.0
2023-04-05 10:50:00,197.48,197.48,196.18,196.62,12887.0,197.48,197.48,196.18,196.62,12887.0
2023-04-05 11:00:00,196.62,197.47,196.61,197.42,18479.0,196.62,197.47,196.61,197.42,18479.0
2023-04-05 11:10:00,197.43,197.54,196.91,197.0,15073.0,197.43,197.54,196.91,197.0,15073.0
2023-04-05 11:20:00,196.94,197.33,196.92,196.97,13164.0,196.94,197.33,196.92,196.97,13164.0
2023-04-05 11:30:00,196.92,197.12,196.61,196.74,8161.0,196.92,197.12,196.61,196.74,8161.0
2023-04-05 11:40:00,196.74,197.07,196.61,196.69,7203.0,196.74,197.07,196.61,196.69,7203.0
2023-04-05 11:50:00,196.7,196.78,196.26,196.61,7685.0,196.7,196.78,196.26,196.61,7685.0
2023-04-05 12:00:00,196.64,197.14,196.64,196.88,20169.0,196.64,197.14,196.64,196.88,20169.0
2023-04-05 12:10:00,197.0,197.23,196.89,197.14,7591.0,197.0,197.23,196.89,197.14,7591.0
2023-04-05 12:20:00,197.15,197.15,196.66,196.95,21518.0,197.15,197.15,196.66,196.95,21518.0
2023-04-05 12:30:00,196.88,197.55,196.71,197.55,9018.0,196.88,197.55,196.71,197.55,9018.0
2023-04-05 12:40:00,197.56,197.81,197.48,197.48,9855.0,197.56,197.81,197.48,197.48,9855.0
2023-04-05 12:50:00,197.36,197.42,197.01,197.01,4737.0,197.36,197.42,197.01,197.01,4737.0
2023-04-05 13:00:00,197.13,197.17,196.89,197.08,7191.0,197.13,197.17,196.89,197.08,7191.0
2023-04-05 13:10:00,197.0,197.42,196.96,197.29,7230.0,197.0,197.42,196.96,197.29,7230.0
2023-04-05 13:20:00,197.28,197.28,196.77,196.82,14339.0,197.28,197.28,196.77,196.82,14339.0
2023-04-05 13:30:00,196.82,196.82,196.22,196.59,10632.0,196.82,196.82,196.22,196.59,10632.0
2023-04-05 13:40:00,196.5,196.5,195.93,196.04,17766.0,196.5,196.5,195.93,196.04,17766.0
2023-04-05 13:50:00,196.07,196.82,196.06,196.71,4631.0,196.07,196.82,196.06,196.71,4631.0
2023-04-05 14:00:00,196.72,197.32,196.64,197.0,18404.0,196.72,197.32,196.64,197.0,18404.0
2023-04-05 14:10:00,197.0,197.21,196.84,196.91,13844.0,197.0,197.21,196.84,196.91,13844.0
2023-04-05 14:20:00,196.98,197.13,196.93,197.08,21838.0,196.98,197.13,196.93,197.08,21838.0
2023-04-05 14:30:00,197.08,197.85,197.07,197.34,28709.0,197.08,197.85,197.07,197.34,28709.0
2023-04-05 14:40:00,197.53,197.8,197.17,197.5,21533.0,197.53,197.8,197.17,197.5,21533.0
2023-04-05 14:50:00,197.4,197.54,197.21,197.35,6692.0,197.4,197.54,197.21,197.35,6692.0
2023-04-05 15:00:00,197.28,197.34,196.95,197.09,12133.0,197.28,197.34,196.95,197.09,12133.0
2023-04-05 15:10:00,197.03,197.16,196.76,197.0,11560.0,197.03,197.16,196.76,197.0,11560.0
2023-04-05 15:20:00,197.0,197.22,196.65,196.65,36679.0,197.0,197.22,196.65,196.65,36679.0
2023-04-05 15:30:00,196.67,197.57,196.67,197.23,41250.0,196.67,197.57,196.67,197.23,41250.0
2023-04-05 15:40:00,197.23,197.36,196.99,197.33,35176.0,197.23,197.36,196.99,197.33,35176.0
2023-04-05 15:50:00,197.41,197.91,197.16,197.49,133332.0,197.41,197.91,197.16,197.49,133332.0
2023-04-06 09:30:00,196.58,197.46,194.62,195.66,28128.0,196.58,197.46,194.62,195.66,28128.0
2023-04-06 09:40:00,195.68,196.0,195.18,195.4,9343.0,195.68,196.0,195.18,195.4,9343.0
2023-04-06 09:50:00,195.37,196.3,195.37,196.06,27523.0,195.37,196.3,195.37,196.06,27523.0
2023-04-06 10:00:00,196.25,196.94,196.16,196.63,17436.0,196.25,196.94,196.16,196.63,17436.0
2023-04-06 10:10:00,196.69,197.4,196.69,196.83,23484.0,196.69,197.4,196.69,196.83,23484.0
2023-04-06 10:20:00,196.78,196.96,196.39,196.9,9542.0,196.78,196.96,196.39,196.9,9542.0
2023-04-06 10:30:00,196.92,197.24,196.02,196.02,9195.0,196.92,197.24,196.02,196.02,9195.0
2023-04-06 10:40:00,196.24,196.41,195.7,196.07,6269.0,196.24,196.41,195.7,196.07,6269.0
2023-04-06 10:50:00,196.11,196.36,195.85,196.18,10301.0,196.11,196.36,195.85,196.18,10301.0
2023-04-06 11:00:00,196.28,196.91,196.05,196.82,11538.0,196.28,196.91,196.05,196.82,11538.0
2023-04-06 11:10:00,196.75,197.16,196.71,197.09,14709.0,196.75,197.16,196.71,197.09,14709.0
2023-04-06 11:20:00,197.14,197.18,196.68,196.74,9793.0,197.14,197.18,196.68,196.74,9793.0
2023-04-06 11:30:00,196.7,197.11,196.53,197.05,7052.0,196.7,197.11,196.53,197.05,7052.0
2023-04-06 11:40:00,197.17,197.56,197.08,197.41,8977.0,197.17,197.56,197.08,197.41,8977.0
2023-04-06 11:50:00,197.41,197.49,197.19,197.49,8556.0,197.41,197.49,197.19,197.49,8556.0
2023-04-06 12:00:00,197.59,197.89,197.24,197.49,10223.0,197.59,197.89,197.24,197.49,10223.0
2023-04-06 12:10:00,197.42,197.75,197.37,197.73,9697.0,197.42,197.75,197.37,197.73,9697.0
2023-04-06 12:20:00,197.57,198.07,197.56,197.94,5991.0,197.57,198.07,197.56,197.94,5991.0
2023-04-06 12:30:00,198.02,198.33,197.98,197.98,6902.0,198.02,198.33,197.98,197.98,6902.0
2023-04-06 12:40:00,197.93,198.09,197.74,197.79,12557.0,197.93,198.09,197.74,197.79,12557.0
2023-04-06 12:50:00,197.87,197.87,197.09,197.09,9969.0,197.87,197.87,197.09,197.09,9969.0
2023-04-06 13:00:00,197.05,197.46,196.95,197.28,20889.0,197.05,197.46,196.95,197.28,20889.0
2023-04-06 13:10:00,197.36,197.48,197.28,197.3,21276.0,197.36,197.48,197.28,197.3,21276.0
2023-04-06 13:20:00,197.36,197.73,197.2,197.2,14361.0,197.36,197.73,197.2,197.2,14361.0
2023-04-06 13:30:00,197.31,197.54,197.21,197.5,12866.0,197.31,197.54,197.21,197.5,12866.0
2023-04-06 13:40:00,197.53,197.57,197.22,197.53,6969.0,197.53,197.57,197.22,197.53,6969.0
2023-04-06 13:50:00,197.62,197.85,197.51,197.8,9672.0,197.62,197.85,197.51,197.8,9672.0
2023-04-06 14:00:00,197.86,197.96,197.64,197.64,6648.0,197.86,197.96,197.64,197.64,6648.0
2023-04-06 14:10:00,197.56,197.59,197.27,197.28,4612.0,197.56,197.59,197.27,197.28,4612.0
2023-04-06 14:20:00,197.27,197.39,197.15,197.39,9588.0,197.27,197.39,197.15,197.39,9588.0
2023-04-06 14:30:00,197.42,197.5,197.23,197.23,8424.0,197.42,197.5,197.23,197.23,8424.0
2023-04-06 14:40:00,197.22,197.42,197.08,197.21,16303.0,197.22,197.42,197.08,197.21,16303.0
2023-04-06 14:50:00,197.2,197.24,196.77,196.8,5874.0,197.2,197.24,196.77,196.8,5874.0
2023-04-06 15:00:00,196.85,197.03,196.81,196.92,10565.0,196.85,197.03,196.81,196.92,10565.0
2023-04-06 15:10:00,196.91,197.01,196.72,196.76,12170.0,196.91,197.01,196.72,196.76,12170.0
2023-04-06 15:20:00,196.71,197.21,196.7,197.12,21044.0,196.71,197.21,196.7,197.12,21044.0
2023-04-06 15:30:00,197.2,197.37,197.0,197.01,20753.0,197.2,197.37,197.0,197.01,20753.0
2023-04-06 15:40:00,197.01,197.32,197.0,197.26,26005.0,197.01,197.32,197.0,197.26,26005.0
2023-04-06 15:50:00,197.33,197.57,197.01,197.3,81311.0,197.33,197.57,197.01,197.3,81311.0
2023-04-10 09:30:00,195.0,195.38,193.29,193.72,25332.0,195.0,195.38,193.29,193.72,25332.0
2023-04-10 09:40:00,193.64,194.48,193.51,194.32,17403.0,193.64,194.48,193.51,194.32,17403.0
2023-04-10 09:50:00,194.46,194.75,194.35,194.68,13537.0,194.46,194.75,194.35,194.68,13537.0
2023-04-10 10:00:00,194.68,194.95,194.35,194.95,6342.0,194.68,194.95,194.35,194.95,6342.0
2023-04-10 10:10:00,194.95,195.36,194.94,195.25,10435.0,194.95,195.36,194.94,195.25,10435.0
2023-04-10 10:20:00,195.21,195.6,195.06,195.24,49919.0,195.21,195.6,195.06,195.24,49919.0
2023-04-10 10:30:00,195.28,196.3,195.23,196.16,18129.0,195.28,196.3,195.23,196.16,18129.0
2023-04-10 10:40:00,196.11,196.17,195.76,196.16,12993.0,196.11,196.17,195.76,196.16,12993.0
2023-04-10 10:50:00,196.12,196.35,195.86,195.88,16924.0,196.12,196.35,195.86,195.88,16924.0
2023-04-10 11:00:00,195.86,196.16,195.86,195.99,10295.0,195.86,196.16,195.86,195.99,10295.0
2023-04-10 11:10:00,195.92,196.28,195.81,195.81,10299.0,195.92,196.28,195.81,195.81,10299.0
2023-04-10 11:20:00,195.81,195.99,195.59,195.74,11985.0,195.81,195.99,195.59,195.74,11985.0
2023-04-10 11:30:00,195.77,195.79,195.44,195.72,9145.0,195.77,195.79,195.44,195.72,9145.0
2023-04-10 11:40:00,195.78,195.83,195.56,195.63,15934.0,195.78,195.83,195.56,195.63,15934.0
2023-04-10 11:50:00,195.57,195.57,194.76,194.76,6251.0,195.57,195.57,194.76,194.76,6251.0
2023-04-10 12:00:00,194.69,194.69,194.0,194.46,7667.0,194.69,194.69,194.0,194.46,7667.0
2023-04-10 12:10:00,194.46,194.6,194.14,194.59,5338.0,194.46,194.6,194.14,194.59,5338.0
2023-04-10 12:20:00,194.63,194.98,194.62,194.91,2957.0,194.63,194.98,194.62,194.91,2957.0
2023-04-10 12:30:00,194.82,196.21,194.82,196.03,11561.0,194.82,196.21,194.82,196.03,11561.0
2023-04-10 12:40:00,195.99,196.25,195.78,196.18,6484.0,195.99,196.25,195.78,196.18,6484.0
2023-04-10 12:50:00,196.23,196.31,195.92,196.25,12796.0,196.23,196.31,195.92,196.25,12796.0
2023-04-10 13:00:00,196.27,197.02,196.27,197.0,5760.0,196.27,197.02,196.27,197.0,5760.0
2023-04-10 13:10:00,197.02,197.3,196.92,197.08,6832.0,197.02,197.3,196.92,197.08,6832.0
2023-04-10 13:20:00,197.01,197.37,196.92,197.3,7002.0,197.01,197.37,196.92,197.3,7002.0
2023-04-10 13:30:00,197.36,197.41,197.11,197.15,5963.0,197.36,197.41,197.11,197.15,5963.0
2023-04-10 13:40:00,197.2,197.3,196.93,197.3,5396.0,197.2,197.3,196.93,197.3,5396.0
2023-04-10 13:50:00,197.31,197.31,196.83,197.15,6685.0,197.31,197.31,196.83,197.15,6685.0
2023-04-10 14:00:00,197.17,197.5,197.06,197.26,8306.0,197.17,197.5,197.06,197.26,8306.0
2023-04-10 14:10:00,197.21,197.74,197.21,197.74,5500.0,197.21,197.74,197.21,197.74,5500.0
2023-04-10 14:20:00,197.7,197.74,197.29,197.41,7894.0,197.7,197.74,197.29,197.41,7894.0
2023-04-10 14:30:00,197.42,197.74,197.41,197.62,11284.0,197.42,197.74,197.41,197.62,11284.0
2023-04-10 14:40:00,197.61,197.61,197.32,197.47,25127.0,197.61,197.61,197.32,197.47,25127.0
2023-04-10 14:50:00,197.48,198.26,197.48,198.26,10752.0,197.48,198.26,197.48,198.26,10752.0
2023-04-10 15:00:00,198.3,198.46,198.2,198.27,17714.0,198.3,198.46,198.2,198.27,17714.0
2023-04-10 15:10:00,198.28,198.53,197.89,197.95,8956.0,198.28,198.53,197.89,197.95,8956.0
2023-04-10 15:20:00,197.98,198.13,197.85,197.94,16306.0,197.98,198.13,197.85,197.94,16306.0
2023-04-10 15:30:00,197.97,198.35,197.85,198.29,17857.0,197.97,198.35,197.85,198.29,17857.0
2023-04-10 15:40:00,198.29,198.4,198.01,198.11,23028.0,198.29,198.4,198.01,198.11,23028.0
2023-04-10 15:50:00,198.15,198.29,197.85,198.15,81073.0,198.15,198.29,197.85,198.15,81073.0
2023-04-11 09:30:00,197.25,198.31,197.0,198.04,24602.0,197.25,198.31,197.0,198.04,24602.0
2023-04-11 09:40:00,198.1,198.67,197.93,198.19,5753.0,198.1,198.67,197.93,198.19,5753.0
2023-04-11 09:50:00,198.28,198.57,197.68,198.57,11653.0,198.28,198.57,197.68,198.57,11653.0
2023-04-11 10:00:00,198.43,198.55,198.26,198.43,6188.0,198.43,198.55,198.26,198.43,6188.0
2023-04-11 10:10:00,198.57,198.57,197.44,197.46,5528.0,198.57,198.57,197.44,197.46,5528.0
2023-04-11 10:20:00,197.52,198.39,197.34,198.38,7438.0,197.52,198.39,197.34,198.38,7438.0
2023-04-11 10:30:00,198.23,198.31,197.3,197.44,10625.0,198.23,198.31,197.3,197.44,10625.0
2023-04-11 10:40:00,197.4,197.63,196.73,197.14,14444.0,197.4,197.63,196.73,197.14,14444.0
2023-04-11 10:50:00,197.18,197.18,196.04,196.08,9116.0,197.18,197.18,196.04,196.08,9116.0
2023-04-11 11:00:00,196.18,196.32,195.93,195.95,6730.0,196.18,196.32,195.93,195.95,6730.0
2023-04-11 11:10:00,195.98,196.33,195.7,196.31,8946.0,195.98,196.33,195.7,196.31,8946.0
2023-04-11 11:20:00,196.29,196.47,196.06,196.18,10032.0,196.29,196.47,196.06,196.18,10032.0
2023-04-11 11:30:00,196.04,196.54,196.03,196.35,13436.0,196.04,196.54,196.03,196.35,13436.0
2023-04-11 11:40:00,196.42,196.68,196.18,196.68,4911.0,196.42,196.68,196.18,196.68,4911.0
2023-04-11 11:50:00,196.66,196.94,196.63,196.79,4261.0,196.66,196.94,196.63,196.79,4261.0
2023-04-11 12:00:00,196.82,197.3,196.82,197.3,5526.0,196.82,197.3,196.82,197.3,5526.0
2023-04-11 12:10:00,197.41,197.76,197.22,197.3,9023.0,197.41,197.76,197.22,197.3,9023.0
2023-04-11 12:20:00,197.28,197.62,197.27,197.56,3839.0,197.28,197.62,197.27,197.56,3839.0
2023-04-11 12:30:00,197.49,197.6,196.97,197.05,6245.0,197.49,197.6,196.97,197.05,6245.0
2023-04-11 12:40:00,197.1,197.76,197.1,197.76,9371.0,197.1,197.76,197.1,197.76,9371.0
2023-04-11 12:50:00,197.83,197.94,197.35,197.35,6830.0,197.83,197.94,197.35,197.35,6830.0
2023-04-11 13:00:00,197.4,197.57,197.24,197.52,6172.0,197.4,197.57,197.24,197.52,6172.0
2023-04-11 13:10:00,197.44,197.55,196.92,197.02,6262.0,197.44,197.55,196.92,197.02,6262.0
2023-04-11 13:20:00,197.08,197.6,197.08,197.6,7053.0,197.08,197.6,197.08,197.6,7053.0
2023-04-11 13:30:00,197.64,197.64,197.38,197.46,10362.0,197.64,197.64,197.38,197.46,10362.0
2023-04-11 13:40:00,197.41,197.86,197.35,197.78,6707.0,197.41,197.86,197.35,197.78,6707.0
2023-04-11 13:50:00,197.86,197.98,197.57,197.88,9383.0,197.86,197.98,197.57,197.88,9383.0
2023-04-11 14:00:00,198.08,198.09,197.8,197.8,5715.0,198.08,198.09,197.8,197.8,5715.0
2023-04-11 14:10:00,197.78,197.81,197.62,197.81,4943.0,197.78,197.81,197.62,197.81,4943.0
2023-04-11 14:20:00,197.77,198.04,197.7,198.03,6080.0,197.77,198.04,197.7,198.03,6080.0
2023-04-11 14:30:00,198.1,198.16,197.78,197.9,15263.0,198.1,198.16,197.78,197.9,15263.0
2023-04-11 14:40:00,198.02,198.29,197.97,198.18,15433.0,198.02,198.29,197.97,198.18,15433.0
2023-04-11 14:50:00,198.15,198.41,198.08,198.37,9235.0,198.15,198.41,198.08,198.37,9235.0
2023-04-11 15:00:00,198.37,198.44,198.16,198.27,11750.0,198.37,198.44,198.16,198.27,11750.0
2023-04-11 15:10:00,198.29,198.73,198.25,198.43,12300.0,198.29,198.73,198.25,198.43,12300.0
2023-04-11 15:20:00,198.49,198.65,198.29,198.45,11996.0,198.49,198.65,198.29,198.45,11996.0
2023-04-11 15:30:00,198.49,198.49,198.02,198.03,11219.0,198.49,198.49,198.02,198.03,11219.0
2023-04-11 15:40:00,198.0,198.12,197.87,197.92,45164.0,198.0,198.12,197.87,197.92,45164.0
2023-04-11 15:50:00,197.91,197.96,197.21,197.81,113582.0,197.91,197.96,197.21,197.81,113582.0
2023-04-12 09:30:00,200.82,201.18,199.88,200.16,36146.0,200.82,201.18,199.88,200.16,36146.0
2023-04-12 09:40:00,200.35,200.41,198.12,198.64,19494.0,200.35,200.41,198.12,198.64,19494.0
2023-04-12 09:50:00,198.75,199.23,198.75,198.93,5637.0,198.75,199.23,198.75,198.93,5637.0
2023-04-12 10:00:00,198.95,199.77,198.64,199.51,9143.0,198.95,199.77,198.64,199.51,9143.0
2023-04-12 10:10:00,199.64,200.1,199.62,199.63,18148.0,199.64,200.1,199.62,199.63,18148.0
2023-04-12 10:20:00,199.76,200.7,199.76,200.5,13748.0,199.76,200.7,199.76,200.5,13748.0
2023-04-12 10:30:00,200.57,200.66,199.06,199.27,12839.0,200.57,200.66,199.06,199.27,12839.0
2023-04-12 10:40:00,199.36,199.82,199.13,199.76,8732.0,199.36,199.82,199.13,199.76,8732.0
2023-04-12 10:50:00,199.7,199.75,198.24,198.24,19176.0,199.7,199.75,198.24,198.24,19176.0
2023-04-12 11:00:00,198.25,198.47,197.1,197.25,13431.0,198.25,198.47,197.1,197.25,13431.0
2023-04-12 11:10:00,197.17,197.67,196.91,197.56,9023.0,197.17,197.67,196.91,197.56,9023.0
2023-04-12 11:20:00,197.56,197.73,197.47,197.65,7300.0,197.56,197.73,197.47,197.65,7300.0
2023-04-12 11:30:00,197.67,197.68,197.3,197.48,11439.0,197.67,197.68,197.3,197.48,11439.0
2023-04-12 11:40:00,197.47,198.23,197.47,197.98,10755.0,197.47,198.23,197.47,197.98,10755.0
2023-04-12 11:50:00,198.08,198.88,198.0,198.87,9377.0,198.08,198.88,198.0,198.87,9377.0
2023-04-12 12:00:00,198.97,199.14,198.77,198.89,8310.0,198.97,199.14,198.77,198.89,8310.0
2023-04-12 12:10:00,198.71,198.89,198.45,198.45,3526.0,198.71,198.89,198.45,198.45,3526.0
2023-04-12 12:20:00,198.41,198.6,198.23,198.23,2913.0,198.41,198.6,198.23,198.23,2913.0
2023-04-12 12:30:00,198.43,198.53,198.14,198.14,3591.0,198.43,198.53,198.14,198.14,3591.0
2023-04-12 12:40:00,198.21,198.35,198.02,198.14,3713.0,198.21,198.35,198.02,198.14,3713.0
2023-04-12 12:50:00,198.22,198.43,198.08,198.43,5769.0,198.22,198.43,198.08,198.43,5769.0
2023-04-12 13:00:00,198.4,198.41,197.9,198.27,13896.0,198.4,198.41,197.9,198.27,13896.0
2023-04-12 13:10:00,198.34,198.53,198.11,198.25,8310.0,198.34,198.53,198.11,198.25,8310.0
2023-04-12 13:20:00,198.25,198.25,197.7,197.86,87820.0,198.25,198.25,197.7,197.86,87820.0
2023-04-12 13:30:00,197.88,198.09,197.3,197.3,18054.0,197.88,198.09,197.3,197.3,18054.0
2023-04-12 13:40:00,197.36,197.45,196.74,196.85,18848.0,197.36,197.45,196.74,196.85,18848.0
2023-04-12 13:50:00,196.81,196.91,196.34,196.36,14690.0,196.81,196.91,196.34,196.36,14690.0
2023-04-12 14:00:00,196.46,196.76,195.89,196.02,30335.0,196.46,196.76,195.89,196.02,30335.0
2023-04-12 14:10:00,195.97,196.54,195.87,196.38,33667.0,195.97,196.54,195.87,196.38,33667.0
2023-04-12 14:20:00,196.35,196.52,195.17,195.29,18365.0,196.35,196.52,195.17,195.29,18365.0
2023-04-12 14:30:00,195.31,195.39,194.82,194.93,29258.0,195.31,195.39,194.82,194.93,29258.0
2023-04-12 14:40:00,194.92,195.1,194.52,194.58,16216.0,194.92,195.1,194.52,194.58,16216.0
2023-04-12 14:50:00,194.58,194.71,194.34,194.49,17942.0,194.58,194.71,194.34,194.49,17942.0
2023-04-12 15:00:00,194.4,194.82,194.06,194.07,21400.0,194.4,194.82,194.06,194.07,21400.0
2023-04-12 15:10:00,194.06,194.07,193.4,193.54,23476.0,194.06,194.07,193.4,193.54,23476.0
2023-04-12 15:20:00,193.58,193.66,193.0,193.04,31033.0,193.58,193.66,193.0,193.04,31033.0
2023-04-12 15:30:00,193.11,193.4,193.0,193.39,58208.0,193.11,193.4,193.0,193.39,58208.0
2023-04-12 15:40:00,193.39,193.47,192.93,192.99,70514.0,193.39,193.47,192.93,192.99,70514.0
2023-04-12 15:50:00,193.05,193.52,192.76,193.1,200580.0,193.05,193.52,192.76,193.1,200580.0
2023-04-13 09:30:00,194.88,195.67,194.14,195.0,41873.0,194.88,195.67,194.14,195.0,41873.0
2023-04-13 09:40:00,195.11,195.53,194.87,195.39,58956.0,195.11,195.53,194.87,195.39,58956.0
2023-04-13 09:50:00,195.39,195.64,194.87,195.2,18245.0,195.39,195.64,194.87,195.2,18245.0
2023-04-13 10:00:00,195.37,196.0,195.14,196.0,20030.0,195.37,196.0,195.14,196.0,20030.0
2023-04-13 10:10:00,195.93,196.93,195.93,196.93,38940.0,195.93,196.93,195.93,196.93,38940.0
2023-04-13 10:20:00,196.91,196.93,196.42,196.62,20522.0,196.91,196.93,196.42,196.62,20522.0
2023-04-13 10:30:00,196.6,196.77,196.21,196.4,28054.0,196.6,196.77,196.21,196.4,28054.0
2023-04-13 10:40:00,196.34,196.34,195.85,196.08,22039.0,196.34,196.34,195.85,196.08,22039.0
2023-04-13 10:50:00,196.35,196.77,196.08,196.09,14048.0,196.35,196.77,196.08,196.09,14048.0
2023-04-13 11:00:00,196.13,196.72,196.1,196.32,21209.0,196.13,196.72,196.1,196.32,21209.0
2023-04-13 11:10:00,196.35,196.44,195.95,196.08,14151.0,196.35,196.44,195.95,196.08,14151.0
2023-04-13 11:20:00,196.09,196.3,195.86,196.21,18348.0,196.09,196.3,195.86,196.21,18348.0
2023-04-13 11:30:00,196.17,196.25,195.87,196.1,37660.0,196.17,196.25,195.87,196.1,37660.0
2023-04-13 11:40:00,196.12,196.17,195.79,195.82,14892.0,196.12,196.17,195.79,195.82,14892.0
2023-04-13 11:50:00,195.77,196.06,195.52,196.06,24497.0,195.77,196.06,195.52,196.06,24497.0
2023-04-13 12:00:00,196.03,196.36,196.02,196.2,12304.0,196.03,196.36,196.02,196.2,12304.0
2023-04-13 12:10:00,196.09,196.56,196.04,196.56,13261.0,196.09,196.56,196.04,196.56,13261.0
2023-04-13 12:20:00,196.5,196.67,196.31,196.31,14567.0,196.5,196.67,196.31,196.31,14567.0
2023-04-13 12:30:00,196.28,196.42,196.12,196.23,9323.0,196.28,196.42,196.12,196.23,9323.0
2023-04-13 12:40:00,196.28,196.29,196.07,196.2,5332.0,196.28,196.29,196.07,196.2,5332.0
2023-04-13 12:50:00,196.2,196.27,195.81,195.9,4761.0,196.2,196.27,195.81,195.9,4761.0
2023-04-13 13:00:00,196.01,196.01,195.7,195.81,9121.0,196.01,196.01,195.7,195.81,9121.0
2023-04-13 13:10:00,195.79,195.98,195.71,195.91,9931.0,195.79,195.98,195.71,195.91,9931.0
2023-04-13 13:20:00,195.93,196.09,195.69,195.86,10493.0,195.93,196.09,195.69,195.86,10493.0
2023-04-13 13:30:00,195.88,195.88,195.59,195.78,14932.0,195.88,195.88,195.59,195.78,14932.0
2023-04-13 13:40:00,195.8,196.3,195.79,196.24,23431.0,195.8,196.3,195.79,196.24,23431.0
2023-04-13 13:50:00,196.23,196.4,196.09,196.35,12574.0,196.23,196.4,196.09,196.35,12574.0
2023-04-13 14:00:00,196.39,196.45,196.2,196.21,8877.0,196.39,196.45,196.2,196.21,8877.0
2023-04-13 14:10:00,196.24,196.71,196.24,196.65,10724.0,196.24,196.71,196.24,196.65,10724.0
2023-04-13 14:20:00,196.54,196.69,196.42,196.57,13922.0,196.54,196.69,196.42,196.57,13922.0
2023-04-13 14:30:00,196.59,196.59,196.21,196.21,8598.0,196.59,196.59,196.21,196.21,8598.0
2023-04-13 14:40:00,196.14,196.36,196.13,196.18,10344.0,196.14,196.36,196.13,196.18,10344.0
2023-04-13 14:50:00,196.25,196.31,196.15,196.25,13270.0,196.25,196.31,196.15,196.25,13270.0
2023-04-13 15:00:00,196.32,196.76,196.14,196.7,38502.0,196.32,196.76,196.14,196.7,38502.0
2023-04-13 15:10:00,196.7,196.7,196.42,196.7,13306.0,196.7,196.7,196.42,196.7,13306.0
2023-04-13 15:20:00,196.71,196.87,196.44,196.71,15708.0,196.71,196.87,196.44,196.71,15708.0
2023-04-13 15:30:00,196.71,196.71,196.32,196.43,51099.0,196.71,196.71,196.32,196.43,51099.0
2023-04-13 15:40:00,196.39,196.83,196.15,196.31,36530.0,196.39,196.83,196.15,196.31,36530.0
2023-04-13 15:50:00,196.37,196.45,195.88,196.28,94787.0,196.37,196.45,195.88,196.28,94787.0
2023-04-14 09:30:00,195.73,197.04,195.45,196.79,32120.0,195.73,197.04,195.45,196.79,32120.0
2023-04-14 09:40:00,196.88,198.44,196.85,198.38,30791.0,196.88,198.44,196.85,198.38,30791.0
2023-04-14 09:50:00,198.5,199.39,198.4,199.05,64797.0,198.5,199.39,198.4,199.05,64797.0
2023-04-14 10:00:00,198.65,198.96,197.41,197.8,26106.0,198.65,198.96,197.41,197.8,26106.0
2023-04-14 10:10:00,197.82,197.92,196.72,196.9,17830.0,197.82,197.92,196.72,196.9,17830.0
2023-04-14 10:20:00,196.91,197.01,196.36,196.56,11994.0,196.91,197.01,196.36,196.56,11994.0
2023-04-14 10:30:00,196.62,196.63,195.92,196.24,19506.0,196.62,196.63,195.92,196.24,19506.0
2023-04-14 10:40:00,196.32,196.35,195.3,195.38,17280.0,196.32,196.35,195.3,195.38,17280.0
2023-04-14 10:50:00,195.47,195.51,194.68,195.22,32802.0,195.47,195.51,194.68,195.22,32802.0
2023-04-14 11:00:00,195.25,195.3,194.53,194.65,42112.0,195.25,195.3,194.53,194.65,42112.0
2023-04-14 11:10:00,194.65,195.14,194.65,195.1,28051.0,194.65,195.14,194.65,195.1,28051.0
2023-04-14 11:20:00,195.18,195.28,194.31,194.75,15311.0,195.18,195.28,194.31,194.75,15311.0
2023-04-14 11:30:00,194.74,194.79,194.23,194.23,14269.0,194.74,194.79,194.23,194.23,14269.0
2023-04-14 11:40:00,194.3,194.92,194.3,194.73,12863.0,194.3,194.92,194.3,194.73,12863.0
2023-04-14 11:50:00,194.72,195.0,194.47,194.94,10228.0,194.72,195.0,194.47,194.94,10228.0
2023-04-14 12:00:00,194.9,194.9,194.31,194.68,10687.0,194.9,194.9,194.31,194.68,10687.0
2023-04-14 12:10:00,194.74,194.78,194.42,194.48,11818.0,194.74,194.78,194.42,194.48,11818.0
2023-04-14 12:20:00,194.44,194.55,194.13,194.23,11907.0,194.44,194.55,194.13,194.23,11907.0
2023-04-14 12:30:00,194.19,194.35,193.93,194.0,12825.0,194.19,194.35,193.93,194.0,12825.0
2023-04-14 12:40:00,194.02,194.11,193.4,193.63,9961.0,194.02,194.11,193.4,193.63,9961.0
2023-04-14 12:50:00,193.54,193.83,193.42,193.62,7520.0,193.54,193.83,193.42,193.62,7520.0
2023-04-14 13:00:00,193.59,193.79,193.49,193.6,9808.0,193.59,193.79,193.49,193.6,9808.0
2023-04-14 13:10:00,193.7,193.81,193.61,193.61,10238.0,193.7,193.81,193.61,193.61,10238.0
2023-04-14 13:20:00,193.61,193.61,193.16,193.16,10774.0,193.61,193.61,193.16,193.16,10774.0
2023-04-14 13:30:00,193.06,193.35,192.88,193.28,7190.0,193.06,193.35,192.88,193.28,7190.0
2023-04-14 13:40:00,193.4,193.81,193.4,193.5,10275.0,193.4,193.81,193.4,193.5,10275.0
2023-04-14 13:50:00,193.54,193.8,193.54,193.63,6999.0,193.54,193.8,193.54,193.63,6999.0
2023-04-14 14:00:00,193.71,193.8,193.37,193.7,9186.0,193.71,193.8,193.37,193.7,9186.0
2023-04-14 14:10:00,193.7,193.88,193.63,193.74,15773.0,193.7,193.88,193.63,193.74,15773.0
2023-04-14 14:20:00,193.74,194.47,193.74,194.45,18574.0,193.74,194.47,193.74,194.45,18574.0
2023-04-14 14:30:00,194.48,194.7,194.3,194.42,16493.0,194.48,194.7,194.3,194.42,16493.0
2023-04-14 14:40:00,194.4,194.65,194.16,194.61,11525.0,194.4,194.65,194.16,194.61,11525.0
2023-04-14 14:50:00,194.71,194.71,194.3,194.46,8492.0,194.71,194.71,194.3,194.46,8492.0
2023-04-14 15:00:00,194.43,194.44,194.11,194.35,6728.0,194.43,194.44,194.11,194.35,6728.0
2023-04-14 15:10:00,194.27,194.27,193.57,193.9,10170.0,194.27,194.27,193.57,193.9,10170.0
2023-04-14 15:20:00,193.93,194.55,193.85,194.47,10409.0,193.93,194.55,193.85,194.47,10409.0
2023-04-14 15:30:00,194.5,194.7,194.22,194.43,32235.0,194.5,194.7,194.22,194.43,32235.0
2023-04-14 15:40:00,194.52,195.04,194.48,194.58,46764.0,194.52,195.04,194.48,194.58,46764.0
2023-04-14 15:50:00,194.59,194.84,194.31,194.64,120664.0,194.59,194.84,194.31,194.64,120664.0
2023-04-17 09:30:00,196.64,199.09,195.35,199.09,53978.0,196.64,199.09,195.35,199.09,53978.0
2023-04-17 09:40:00,198.93,200.08,198.47,198.67,44091.0,198.93,200.08,198.47,198.67,44091.0
2023-04-17 09:50:00,198.85,199.23,197.87,198.56,24013.0,198.85,199.23,197.87,198.56,24013.0
2023-04-17 10:00:00,198.67,198.85,197.51,197.62,32688.0,198.67,198.85,197.51,197.62,32688.0
2023-04-17 10:10:00,197.59,197.92,197.41,197.9,18887.0,197.59,197.92,197.41,197.9,18887.0
2023-04-17 10:20:00,197.76,197.88,196.85,196.99,32262.0,197.76,197.88,196.85,196.99,32262.0
2023-04-17 10:30:00,197.06,197.55,196.88,196.97,26597.0,197.06,197.55,196.88,196.97,26597.0
2023-04-17 10:40:00,196.95,197.12,196.5,196.91,14193.0,196.95,197.12,196.5,196.91,14193.0
2023-04-17 10:50:00,196.93,197.21,196.53,196.78,11601.0,196.93,197.21,196.53,196.78,11601.0
2023-04-17 11:00:00,196.71,196.89,196.2,196.89,6377.0,196.71,196.89,196.2,196.89,6377.0
2023-04-17 11:10:00,196.97,197.18,196.64,197.08,7804.0,196.97,197.18,196.64,197.08,7804.0
2023-04-17 11:20:00,197.02,197.78,197.0,197.57,14039.0,197.02,197.78,197.0,197.57,14039.0
2023-04-17 11:30:00,197.48,197.48,196.47,196.71,21015.0,197.48,197.48,196.47,196.71,21015.0
2023-04-17 11:40:00,196.81,197.13,196.71,197.05,18169.0,196.81,197.13,196.71,197.05,18169.0
2023-04-17 11:50:00,197.01,197.48,196.94,197.48,5856.0,197.01,197.48,196.94,197.48,5856.0
2023-04-17 12:00:00,197.48,197.78,197.34,197.78,5903.0,197.48,197.78,197.34,197.78,5903.0
2023-04-17 12:10:00,197.61,198.05,197.55,197.77,10630.0,197.61,198.05,197.55,197.77,10630.0
2023-04-17 12:20:00,197.71,197.71,197.43,197.58,4863.0,197.71,197.71,197.43,197.58,4863.0
2023-04-17 12:30:00,197.55,197.57,197.24,197.45,2874.0,197.55,197.57,197.24,197.45,2874.0
2023-04-17 12:40:00,197.56,197.56,197.12,197.21,4580.0,197.56,197.56,197.12,197.21,4580.0
2023-04-17 12:50:00,197.31,197.53,197.07,197.43,11907.0,197.31,197.53,197.07,197.43,11907.0
2023-04-17 13:00:00,197.55,197.63,197.19,197.38,8413.0,197.55,197.63,197.19,197.38,8413.0
2023-04-17 13:10:00,197.37,197.58,197.25,197.56,14063.0,197.37,197.58,197.25,197.56,14063.0
2023-04-17 13:20:00,197.61,197.88,197.38,197.88,5301.0,197.61,197.88,197.38,197.88,5301.0
2023-04-17 13:30:00,197.76,197.95,197.69,197.87,5000.0,197.76,197.95,197.69,197.87,5000.0
2023-04-17 13:40:00,197.86,197.9,197.55,197.6,4915.0,197.86,197.9,197.55,197.6,4915.0
2023-04-17 13:50:00,197.64,197.64,197.05,197.06,2828.0,197.64,197.64,197.05,197.06,2828.0
2023-04-17 14:00:00,197.06,197.39,196.92,197.03,5716.0,197.06,197.39,196.92,197.03,5716.0
2023-04-17 14:10:00,197.16,197.22,196.98,196.98,3595.0,197.16,197.22,196.98,196.98,3595.0
2023-04-17 14:20:00,197.12,197.17,197.0,197.03,6157.0,197.12,197.17,197.0,197.03,6157.0
2023-04-17 14:30:00,197.08,197.14,196.84,197.01,21274.0,197.08,197.14,196.84,197.01,21274.0
2023-04-17 14:40:00,197.03,197.46,196.93,197.3,11598.0,197.03,197.46,196.93,197.3,11598.0
2023-04-17 14:50:00,197.35,197.44,197.12,197.34,25390.0,197.35,197.44,197.12,197.34,25390.0
2023-04-17 15:00:00,197.44,197.82,197.28,197.66,15207.0,197.44,197.82,197.28,197.66,15207.0
2023-04-17 15:10:00,197.68,198.19,197.58,197.97,14727.0,197.68,198.19,197.58,197.97,14727.0
2023-04-17 15:20:00,198.0,198.06,197.51,197.65,24037.0,198.0,198.06,197.51,197.65,24037.0
2023-04-17 15:30:00,197.62,197.67,197.31,197.31,28728.0,197.62,197.67,197.31,197.31,28728.0
2023-04-17 15:40:00,197.31,197.46,196.78,196.79,36125.0,197.31,197.46,196.78,196.79,36125.0
2023-04-17 15:50:00,196.77,197.24,196.63,197.09,112374.0,196.77,197.24,196.63,197.09,112374.0
2023-04-18 09:30:00,199.8,200.29,199.36,199.95,31343.0,199.8,200.29,199.36,199.95,31343.0
2023-04-18 09:40:00,199.75,200.82,199.54,200.49,13985.0,199.75,200.82,199.54,200.49,13985.0
2023-04-18 09:50:00,200.46,200.74,199.27,199.51,21701.0,200.46,200.74,199.27,199.51,21701.0
2023-04-18 10:00:00,199.52,199.56,198.09,199.0,33022.0,199.52,199.56,198.09,199.0,33022.0
2023-04-18 10:10:00,198.98,198.98,197.95,198.09,7892.0,198.98,198.98,197.95,198.09,7892.0
2023-04-18 10:20:00,198.08,198.43,197.29,197.29,14119.0,198.08,198.43,197.29,197.29,14119.0
2023-04-18 10:30:00,197.21,197.28,196.77,197.28,13074.0,197.21,197.28,196.77,197.28,13074.0
2023-04-18 10:40:00,197.23,197.62,197.14,197.14,6770.0,197.23,197.62,197.14,197.14,6770.0
2023-04-18 10:50:00,196.93,197.7,196.64,197.61,5802.0,196.93,197.7,196.64,197.61,5802.0
2023-04-18 11:00:00,197.64,197.72,196.81,196.99,6315.0,197.64,197.72,196.81,196.99,6315.0
2023-04-18 11:10:00,196.95,197.25,196.95,197.07,2038.0,196.95,197.25,196.95,197.07,2038.0
2023-04-18 11:20:00,197.19,197.21,196.38,196.61,3419.0,197.19,197.21,196.38,196.61,3419.0
2023-04-18 11:30:00,196.87,196.94,196.36,196.36,6890.0,196.87,196.94,196.36,196.36,6890.0
2023-04-18 11:40:00,196.47,197.06,196.34,197.0,3737.0,196.47,197.06,196.34,197.0,3737.0
2023-04-18 11:50:00,196.96,197.15,196.91,197.14,14016.0,196.96,197.15,196.91,197.14,14016.0
2023-04-18 12:00:00,197.17,197.27,196.96,197.12,12294.0,197.17,197.27,196.96,197.12,12294.0
2023-04-18 12:10:00,197.1,197.32,196.7,196.71,14261.0,197.1,197.32,196.7,196.71,14261.0
2023-04-18 12:20:00,196.65,196.87,196.57,196.87,8361.0,196.65,196.87,196.57,196.87,8361.0
2023-04-18 12:30:00,196.94,196.97,196.59,196.59,5270.0,196.94,196.97,196.59,196.59,5270.0
2023-04-18 12:40:00,196.5,196.61,196.39,196.56,4465.0,196.5,196.61,196.39,196.56,4465.0
2023-04-18 12:50:00,196.55,196.77,196.55,196.67,4578.0,196.55,196.77,196.55,196.67,4578.0
2023-04-18 13:00:00,196.68,196.92,196.51,196.92,7059.0,196.68,196.92,196.51,196.92,7059.0
2023-04-18 13:10:00,197.0,197.05,196.7,196.87,5917.0,197.0,197.05,196.7,196.87,5917.0
2023-04-18 13:20:00,196.83,197.02,196.81,197.02,6992.0,196.83,197.02,196.81,197.02,6992.0
2023-04-18 13:30:00,196.92,197.51,196.84,197.51,7135.0,196.92,197.51,196.84,197.51,7135.0
2023-04-18 13:40:00,197.46,198.09,197.35,198.0,36860.0,197.46,198.09,197.35,198.0,36860.0
2023-04-18 13:50:00,198.01,198.2,197.8,197.81,11391.0,198.01,198.2,197.8,197.81,11391.0
2023-04-18 14:00:00,197.86,197.89,197.08,197.11,4545.0,197.86,197.89,197.08,197.11,4545.0
2023-04-18 14:10:00,197.24,197.72,197.24,197.51,7868.0,197.24,197.72,197.24,197.51,7868.0
2023-04-18 14:20:00,197.5,197.99,197.5,197.85,1800.0,197.5,197.99,197.5,197.85,1800.0
2023-04-18 14:30:00,197.83,197.89,197.74,197.83,3375.0,197.83,197.89,197.74,197.83,3375.0
2023-04-18 14:40:00,197.82,197.82,196.88,197.15,16777.0,197.82,197.82,196.88,197.15,16777.0
2023-04-18 14:50:00,197.11,197.46,196.94,197.44,17085.0,197.11,197.46,196.94,197.44,17085.0
2023-04-18 15:00:00,197.47,197.56,197.28,197.38,8338.0,197.47,197.56,197.28,197.38,8338.0
2023-04-18 15:10:00,197.36,197.66,197.28,197.53,15397.0,197.36,197.66,197.28,197.53,15397.0
2023-04-18 15:20:00,197.5,197.67,197.39,197.41,11399.0,197.5,197.67,197.39,197.41,11399.0
2023-04-18 15:30:00,197.36,197.66,197.29,197.55,18457.0,197.36,197.66,197.29,197.55,18457.0
2023-04-18 15:40:00,197.59,197.86,197.52,197.61,30650.0,197.59,197.86,197.52,197.61,30650.0
2023-04-18 15:50:00,197.65,197.67,197.33,197.42,76107.0,197.65,197.67,197.33,197.42,76107.0
2023-04-19 09:30:00,196.29,196.31,195.15,196.16,24105.0,196.29,196.31,195.15,196.16,24105.0
2023-04-19 09:40:00,195.88,195.9,194.49,194.7,31371.0,195.88,195.9,194.49,194.7,31371.0
2023-04-19 09:50:00,194.68,194.77,193.67,194.5,10648.0,194.68,194.77,193.67,194.5,10648.0
2023-04-19 10:00:00,194.41,194.9,194.28,194.32,14144.0,194.41,194.9,194.28,194.32,14144.0
2023-04-19 10:10:00,194.47,194.85,194.08,194.59,20248.0,194.47,194.85,194.08,194.59,20248.0
2023-04-19 10:20:00,194.5,194.75,194.11,194.39,10638.0,194.5,194.75,194.11,194.39,10638.0
2023-04-19 10:30:00,194.38,195.1,194.31,195.1,12988.0,194.38,195.1,194.31,195.1,12988.0
2023-04-19 10:40:00,195.11,195.67,195.1,195.45,13623.0,195.11,195.67,195.1,195.45,13623.0
2023-04-19 10:50:00,195.53,195.7,195.17,195.51,15538.0,195.53,195.7,195.17,195.51,15538.0
2023-04-19 11:00:00,195.53,195.93,195.5,195.7,10752.0,195.53,195.93,195.5,195.7,10752.0
2023-04-19 11:10:00,195.71,196.14,195.64,196.09,8569.0,195.71,196.14,195.64,196.09,8569.0
2023-04-19 11:20:00,195.98,196.06,195.57,196.01,11123.0,195.98,196.06,195.57,196.01,11123.0
2023-04-19 11:30:00,195.94,196.24,195.55,196.24,10704.0,195.94,196.24,195.55,196.24,10704.0
2023-04-19 11:40:00,196.25,196.35,196.1,196.14,15161.0,196.25,196.35,196.1,196.14,15161.0
2023-04-19 11:50:00,196.09,196.38,196.05,196.37,9621.0,196.09,196.38,196.05,196.37,9621.0
2023-04-19 12:00:00,196.37,196.5,196.13,196.26,9205.0,196.37,196.5,196.13,196.26,9205.0
2023-04-19 12:10:00,196.38,196.75,196.33,196.59,9267.0,196.38,196.75,196.33,196.59,9267.0
2023-04-19 12:20:00,196.59,196.6,196.25,196.43,4887.0,196.59,196.6,196.25,196.43,4887.0
2023-04-19 12:30:00,196.44,196.62,196.39,196.48,6645.0,196.44,196.62,196.39,196.48,6645.0
2023-04-19 12:40:00,196.46,196.65,196.35,196.41,3326.0,196.46,196.65,196.35,196.41,3326.0
2023-04-19 12:50:00,196.39,196.71,196.39,196.41,7207.0,196.39,196.71,196.39,196.41,7207.0
2023-04-19 13:00:00,196.42,196.77,196.26,196.74,4448.0,196.42,196.77,196.26,196.74,4448.0
2023-04-19 13:10:00,196.69,196.83,196.38,196.39,4889.0,196.69,196.83,196.38,196.39,4889.0
2023-04-19 13:20:00,196.4,196.89,196.4,196.84,4746.0,196.4,196.89,196.4,196.84,4746.0
2023-04-19 13:30:00,196.76,196.79,196.54,196.54,6540.0,196.76,196.79,196.54,196.54,6540.0
2023-04-19 13:40:00,196.66,196.77,196.41,196.41,6540.0,196.66,196.77,196.41,196.41,6540.0
2023-04-19 13:50:00,196.42,196.76,196.42,196.74,3019.0,196.42,196.76,196.42,196.74,3019.0
2023-04-19 14:00:00,196.71,196.94,196.25,196.42,8837.0,196.71,196.94,196.25,196.42,8837.0
2023-04-19 14:10:00,196.47,196.6,196.36,196.39,5029.0,196.47,196.6,196.36,196.39,5029.0
2023-04-19 14:20:00,196.36,196.62,196.36,196.54,8355.0,196.36,196.62,196.36,196.54,8355.0
2023-04-19 14:30:00,196.6,196.7,196.2,196.27,5506.0,196.6,196.7,196.2,196.27,5506.0
2023-04-19 14:40:00,196.33,196.56,196.31,196.56,12015.0,196.33,196.56,196.31,196.56,12015.0
2023-04-19 14:50:00,196.5,196.65,196.47,196.63,7836.0,196.5,196.65,196.47,196.63,7836.0
2023-04-19 15:00:00,196.63,196.63,196.27,196.35,8834.0,196.63,196.63,196.27,196.35,8834.0
2023-04-19 15:10:00,196.37,196.75,196.26,196.61,8861.0,196.37,196.75,196.26,196.61,8861.0
2023-04-19 15:20:00,196.66,196.8,196.59,196.63,7614.0,196.66,196.8,196.59,196.63,7614.0
2023-04-19 15:30:00,196.59,196.71,196.44,196.62,14056.0,196.59,196.71,196.44,196.62,14056.0
2023-04-19 15:40:00,196.62,196.73,196.23,196.31,20407.0,196.62,196.73,196.23,196.31,20407.0
2023-04-19 15:50:00,196.24,196.69,196.15,196.56,65109.0,196.24,196.69,196.15,196.56,65109.0
2023-04-20 09:30:00,194.57,195.1,194.04,194.72,16233.0,194.57,195.1,194.04,194.72,16233.0
2023-04-20 09:40:00,194.89,195.82,194.8,195.51,14449.0,194.89,195.82,194.8,195.51,14449.0
2023-04-20 09:50:00,195.49,195.53,194.79,194.95,10829.0,195.49,195.53,194.79,194.95,10829.0
2023-04-20 10:00:00,195.07,195.55,194.83,195.49,6276.0,195.07,195.55,194.83,195.49,6276.0
2023-04-20 10:10:00,195.62,195.83,195.46,195.69,9873.0,195.62,195.83,195.46,195.69,9873.0
2023-04-20 10:20:00,195.77,196.2,195.67,196.03,7925.0,195.77,196.2,195.67,196.03,7925.0
2023-04-20 10:30:00,195.95,196.33,195.55,195.66,9888.0,195.95,196.33,195.55,195.66,9888.0
2023-04-20 10:40:00,195.63,196.13,195.63,195.9,9436.0,195.63,196.13,195.63,195.9,9436.0
2023-04-20 10:50:00,195.98,196.06,195.53,195.53,8922.0,195.98,196.06,195.53,195.53,8922.0
2023-04-20 11:00:00,195.59,195.61,194.81,194.83,6620.0,195.59,195.61,194.81,194.83,6620.0
2023-04-20 11:10:00,194.94,195.48,194.83,195.31,7100.0,194.94,195.48,194.83,195.31,7100.0
2023-04-20 11:20:00,195.33,195.38,194.97,195.16,6500.0,195.33,195.38,194.97,195.16,6500.0
2023-04-20 11:30:00,195.25,195.28,194.88,195.27,5915.0,195.25,195.28,194.88,195.27,5915.0
2023-04-20 11:40:00,195.14,195.86,195.14,195.8,5890.0,195.14,195.86,195.14,195.8,5890.0
2023-04-20 11:50:00,195.8,196.01,195.65,195.8,10906.0,195.8,196.01,195.65,195.8,10906.0
2023-04-20 12:00:00,195.81,195.81,195.37,195.71,7515.0,195.81,195.81,195.37,195.71,7515.0
2023-04-20 12:10:00,195.89,196.08,195.78,195.81,5293.0,195.89,196.08,195.78,195.81,5293.0
2023-04-20 12:20:00,195.76,195.82,195.56,195.63,5500.0,195.76,195.82,195.56,195.63,5500.0
2023-04-20 12:30:00,195.7,196.14,195.61,195.85,5274.0,195.7,196.14,195.61,195.85,5274.0
2023-04-20 12:40:00,195.8,196.06,195.65,196.06,3923.0,195.8,196.06,195.65,196.06,3923.0
2023-04-20 12:50:00,196.0,196.41,196.0,196.41,4639.0,196.0,196.41,196.0,196.41,4639.0
2023-04-20 13:00:00,196.35,196.55,196.3,196.48,6184.0,196.35,196.55,196.3,196.48,6184.0
2023-04-20 13:10:00,196.42,196.84,196.39,196.72,8468.0,196.42,196.84,196.39,196.72,8468.0
2023-04-20 13:20:00,196.79,196.79,196.34,196.38,6557.0,196.79,196.79,196.34,196.38,6557.0
2023-04-20 13:30:00,196.46,196.49,196.23,196.23,5246.0,196.46,196.49,196.23,196.23,5246.0
2023-04-20 13:40:00,196.29,196.32,196.11,196.15,5076.0,196.29,196.32,196.11,196.15,5076.0
2023-04-20 13:50:00,196.14,196.48,196.06,196.16,5726.0,196.14,196.48,196.06,196.16,5726.0
2023-04-20 14:00:00,196.09,196.12,195.67,195.71,6505.0,196.09,196.12,195.67,195.71,6505.0
2023-04-20 14:10:00,195.73,195.87,195.22,195.22,9631.0,195.73,195.87,195.22,195.22,9631.0
2023-04-20 14:20:00,195.31,195.32,194.82,194.82,12061.0,195.31,195.32,194.82,194.82,12061.0
2023-04-20 14:30:00,194.96,195.05,194.68,194.88,12169.0,194.96,195.05,194.68,194.88,12169.0
2023-04-20 14:40:00,194.86,194.86,194.45,194.45,17285.0,194.86,194.86,194.45,194.45,17285.0
2023-04-20 14:50:00,194.45,194.94,194.35,194.88,13008.0,194.45,194.94,194.35,194.88,13008.0
2023-04-20 15:00:00,194.87,194.92,194.51,194.73,11327.0,194.87,194.92,194.51,194.73,11327.0
2023-04-20 15:10:00,194.65,194.65,194.06,194.12,11003.0,194.65,194.65,194.06,194.12,11003.0
2023-04-20 15:20:00,194.01,194.25,193.74,193.74,18106.0,194.01,194.25,193.74,193.74,18106.0
2023-04-20 15:30:00,193.75,194.25,193.75,194.2,20736.0,193.75,194.25,193.75,194.2,20736.0
2023-04-20 15:40:00,194.25,194.51,194.05,194.47,25636.0,194.25,194.51,194.05,194.47,25636.0
2023-04-20 15:50:00,194.43,194.68,193.93,194.66,88460.0,194.43,194.68,193.93,194.66,88460.0
2023-04-21 09:30:00,194.41,194.41,192.9,193.35,54005.0,194.41,194.41,192.9,193.35,54005.0
2023-04-21 09:40:00,193.13,193.58,193.01,193.49,15332.0,193.13,193.58,193.01,193.49,15332.0
2023-04-21 09:50:00,193.33,193.34,192.27,192.61,33968.0,193.33,193.34,192.27,192.61,33968.0
2023-04-21 10:00:00,192.6,193.16,192.32,193.12,25421.0,192.6,193.16,192.32,193.12,25421.0
2023-04-21 10:10:00,193.11,193.79,193.0,193.7,9066.0,193.11,193.79,193.0,193.7,9066.0
2023-04-21 10:20:00,193.75,194.14,193.57,193.97,7210.0,193.75,194.14,193.57,193.97,7210.0
2023-04-21 10:30:00,193.97,194.02,193.34,193.34,9526.0,193.97,194.02,193.34,193.34,9526.0
2023-04-21 10:40:00,193.44,193.46,192.8,193.11,21699.0,193.44,193.46,192.8,193.11,21699.0
2023-04-21 10:50:00,193.11,193.54,193.11,193.2,7051.0,193.11,193.54,193.11,193.2,7051.0
2023-04-21 11:00:00,193.23,193.84,193.17,193.61,1900.0,193.23,193.84,193.17,193.61,1900.0
2023-04-21 11:10:00,193.66,193.79,193.48,193.79,7271.0,193.66,193.79,193.48,193.79,7271.0
2023-04-21 11:20:00,193.9,194.19,193.78,194.19,4909.0,193.9,194.19,193.78,194.19,4909.0
2023-04-21 11:30:00,194.14,194.3,194.05,194.05,4781.0,194.14,194.3,194.05,194.05,4781.0
2023-04-21 11:40:00,194.09,194.37,193.59,193.59,5312.0,194.09,194.37,193.59,193.59,5312.0
2023-04-21 11:50:00,193.53,194.19,193.5,194.19,3865.0,193.53,194.19,193.5,194.19,3865.0
2023-04-21 12:00:00,194.04,194.35,193.97,194.2,4336.0,194.04,194.35,193.97,194.2,4336.0
2023-04-21 12:10:00,194.23,194.6,194.03,194.56,4268.0,194.23,194.6,194.03,194.56,4268.0
2023-04-21 12:20:00,194.6,194.6,194.11,194.15,5663.0,194.6,194.6,194.11,194.15,5663.0
2023-04-21 12:30:00,194.04,194.18,193.92,194.03,4104.0,194.04,194.18,193.92,194.03,4104.0
2023-04-21 12:40:00,193.98,194.28,193.87,194.28,3600.0,193.98,194.28,193.87,194.28,3600.0
2023-04-21 12:50:00,194.15,194.45,194.11,194.33,5991.0,194.15,194.45,194.11,194.33,5991.0
2023-04-21 13:00:00,194.29,194.58,194.22,194.58,5214.0,194.29,194.58,194.22,194.58,5214.0
2023-04-21 13:10:00,194.56,194.61,194.25,194.25,15350.0,194.56,194.61,194.25,194.25,15350.0
2023-04-21 13:20:00,194.29,194.53,194.12,194.42,6697.0,194.29,194.53,194.12,194.42,6697.0
2023-04-21 13:30:00,194.44,194.63,194.43,194.62,4134.0,194.44,194.63,194.43,194.62,4134.0
2023-04-21 13:40:00,194.68,194.96,194.58,194.8,19753.0,194.68,194.96,194.58,194.8,19753.0
2023-04-21 13:50:00,194.88,194.88,194.61,194.74,9684.0,194.88,194.88,194.61,194.74,9684.0
2023-04-21 14:00:00,194.87,195.14,194.87,194.92,7021.0,194.87,195.14,194.87,194.92,7021.0
2023-04-21 14:10:00,194.98,195.16,194.82,194.89,7462.0,194.98,195.16,194.82,194.89,7462.0
2023-04-21 14:20:00,194.81,194.93,194.58,194.66,4569.0,194.81,194.93,194.58,194.66,4569.0
2023-04-21 14:30:00,194.75,194.75,194.03,194.23,8981.0,194.75,194.75,194.03,194.23,8981.0
2023-04-21 14:40:00,194.18,194.32,193.85,194.02,7792.0,194.18,194.32,193.85,194.02,7792.0
2023-04-21 14:50:00,194.03,194.07,193.88,194.01,5258.0,194.03,194.07,193.88,194.01,5258.0
2023-04-21 15:00:00,194.08,194.08,193.78,193.88,15231.0,194.08,194.08,193.78,193.88,15231.0
2023-04-21 15:10:00,193.95,193.95,193.77,193.78,7253.0,193.95,193.95,193.77,193.78,7253.0
2023-04-21 15:20:00,193.88,193.99,193.85,193.98,7751.0,193.88,193.99,193.85,193.98,7751.0
2023-04-21 15:30:00,194.02,194.25,193.99,194.02,12402.0,194.02,194.25,193.99,194.02,12402.0
2023-04-21 15:40:00,193.95,194.22,193.67,193.75,37385.0,193.95,194.22,193.67,193.75,37385.0
2023-04-21 15:50:00,193.79,194.15,193.7,194.08,55625.0,193.79,194.15,193.7,194.08,55625.0
2023-04-24 09:30:00,194.11,194.33,193.51,194.25,20555.0,194.11,194.33,193.51,194.25,20555.0
2023-04-24 09:40:00,194.55,194.97,194.52,194.65,10884.0,194.55,194.97,194.52,194.65,10884.0
2023-04-24 09:50:00,194.65,194.74,194.27,194.27,11159.0,194.65,194.74,194.27,194.27,11159.0
2023-04-24 10:00:00,194.28,194.38,193.57,193.84,10937.0,194.28,194.38,193.57,193.84,10937.0
2023-04-24 10:10:00,193.84,194.03,193.38,193.93,9141.0,193.84,194.03,193.38,193.93,9141.0
2023-04-24 10:20:00,193.93,194.26,193.54,193.69,8090.0,193.93,194.26,193.54,193.69,8090.0
2023-04-24 10:30:00,193.72,194.08,193.0,193.09,16864.0,193.72,194.08,193.0,193.09,16864.0
2023-04-24 10:40:00,193.06,193.32,192.78,193.05,10156.0,193.06,193.32,192.78,193.05,10156.0
2023-04-24 10:50:00,193.06,193.13,192.8,192.92,15250.0,193.06,193.13,192.8,192.92,15250.0
2023-04-24 11:00:00,192.96,193.01,192.62,192.93,10381.0,192.96,193.01,192.62,192.93,10381.0
2023-04-24 11:10:00,192.87,193.29,192.65,193.18,14705.0,192.87,193.29,192.65,193.18,14705.0
2023-04-24 11:20:00,193.18,193.48,192.99,193.25,6758.0,193.18,193.48,192.99,193.25,6758.0
2023-04-24 11:30:00,193.33,193.45,193.19,193.31,7715.0,193.33,193.45,193.19,193.31,7715.0
2023-04-24 11:40:00,193.32,193.32,193.06,193.28,5202.0,193.32,193.32,193.06,193.28,5202.0
2023-04-24 11:50:00,193.16,193.19,192.86,193.11,7256.0,193.16,193.19,192.86,193.11,7256.0
2023-04-24 12:00:00,193.06,193.4,193.03,193.04,7705.0,193.06,193.4,193.03,193.04,7705.0
2023-04-24 12:10:00,193.06,193.21,192.9,193.14,6106.0,193.06,193.21,192.9,193.14,6106.0
2023-04-24 12:20:00,193.14,193.41,193.13,193.41,6982.0,193.14,193.41,193.13,193.41,6982.0
2023-04-24 12:30:00,193.46,193.83,193.46,193.76,5600.0,193.46,193.83,193.46,193.76,5600.0
2023-04-24 12:40:00,193.71,193.72,193.32,193.44,8937.0,193.71,193.72,193.32,193.44,8937.0
2023-04-24 12:50:00,193.54,193.9,193.54,193.9,3900.0,193.54,193.9,193.54,193.9,3900.0
2023-04-24 13:00:00,193.75,193.97,193.69,193.83,6546.0,193.75,193.97,193.69,193.83,6546.0
2023-04-24 13:10:00,193.84,194.27,193.84,194.05,9585.0,193.84,194.27,193.84,194.05,9585.0
2023-04-24 13:20:00,194.02,194.32,193.95,194.2,6860.0,194.02,194.32,193.95,194.2,6860.0
2023-04-24 13:30:00,194.2,194.47,194.19,194.36,6118.0,194.2,194.47,194.19,194.36,6118.0
2023-04-24 13:40:00,194.44,194.58,194.35,194.4,6947.0,194.44,194.58,194.35,194.4,6947.0
2023-04-24 13:50:00,194.51,194.84,194.5,194.72,5316.0,194.51,194.84,194.5,194.72,5316.0
2023-04-24 14:00:00,194.78,194.97,194.72,194.77,12832.0,194.78,194.97,194.72,194.77,12832.0
2023-04-24 14:10:00,194.84,195.25,194.83,195.1,9628.0,194.84,195.25,194.83,195.1,9628.0
2023-04-24 14:20:00,195.06,195.21,194.92,195.1,9538.0,195.06,195.21,194.92,195.1,9538.0
2023-04-24 14:30:00,195.17,195.24,194.96,195.23,13847.0,195.17,195.24,194.96,195.23,13847.0
2023-04-24 14:40:00,195.2,195.38,195.14,195.38,14357.0,195.2,195.38,195.14,195.38,14357.0
2023-04-24 14:50:00,195.38,195.57,195.33,195.5,10708.0,195.38,195.57,195.33,195.5,10708.0
2023-04-24 15:00:00,195.5,195.68,195.49,195.65,16723.0,195.5,195.68,195.49,195.65,16723.0
2023-04-24 15:10:00,195.66,195.75,195.48,195.53,9841.0,195.66,195.75,195.48,195.53,9841.0
2023-04-24 15:20:00,195.55,195.77,195.47,195.67,12323.0,195.55,195.77,195.47,195.67,12323.0
2023-04-24 15:30:00,195.67,195.9,195.55,195.88,21295.0,195.67,195.9,195.55,195.88,21295.0
2023-04-24 15:40:00,195.92,196.23,195.87,196.19,27263.0,195.92,196.23,195.87,196.19,27263.0
2023-04-24 15:50:00,196.17,196.17,195.65,195.88,86737.0,196.17,196.17,195.65,195.88,86737.0
2023-04-25 09:30:00,193.82,194.15,192.75,193.48,29207.0,193.82,194.15,192.75,193.48,29207.0
2023-04-25 09:40:00,193.29,193.86,193.1,193.75,7981.0,193.29,193.86,193.1,193.75,7981.0
2023-04-25 09:50:00,193.85,193.85,193.27,193.64,7214.0,193.85,193.85,193.27,193.64,7214.0
2023-04-25 10:00:00,193.69,193.93,192.93,192.99,14194.0,193.69,193.93,192.93,192.99,14194.0
2023-04-25 10:10:00,192.91,193.22,192.81,193.07,15535.0,192.91,193.22,192.81,193.07,15535.0
2023-04-25 10:20:00,193.05,193.27,192.94,193.12,30731.0,193.05,193.27,192.94,193.12,30731.0
2023-04-25 10:30:00,193.1,193.2,192.69,192.78,16415.0,193.1,193.2,192.69,192.78,16415.0
2023-04-25 10:40:00,192.74,193.15,192.64,193.15,12386.0,192.74,193.15,192.64,193.15,12386.0
2023-04-25 10:50:00,193.2,193.43,193.07,193.09,13421.0,193.2,193.43,193.07,193.09,13421.0
2023-04-25 11:00:00,193.15,193.43,192.69,192.95,13722.0,193.15,193.43,192.69,192.95,13722.0
2023-04-25 11:10:00,193.03,193.45,193.03,193.45,12360.0,193.03,193.45,193.03,193.45,12360.0
2023-04-25 11:20:00,193.57,193.57,193.01,193.06,10416.0,193.57,193.57,193.01,193.06,10416.0
2023-04-25 11:30:00,193.09,193.09,192.6,192.85,14388.0,193.09,193.09,192.6,192.85,14388.0
2023-04-25 11:40:00,192.87,193.29,192.71,193.29,13313.0,192.87,193.29,192.71,193.29,13313.0
2023-04-25 11:50:00,193.27,193.27,192.89,192.94,12632.0,193.27,193.27,192.89,192.94,12632.0
2023-04-25 12:00:00,192.95,192.95,192.5,192.72,9990.0,192.95,192.95,192.5,192.72,9990.0
2023-04-25 12:10:00,192.74,192.89,192.61,192.62,7320.0,192.74,192.89,192.61,192.62,7320.0
2023-04-25 12:20:00,192.69,192.84,192.4,192.55,5583.0,192.69,192.84,192.4,192.55,5583.0
2023-04-25 12:30:00,192.5,192.55,192.22,192.53,4901.0,192.5,192.55,192.22,192.53,4901.0
2023-04-25 12:40:00,192.59,193.07,192.59,192.82,8315.0,192.59,193.07,192.59,192.82,8315.0
2023-04-25 12:50:00,192.76,192.88,192.59,192.72,5496.0,192.76,192.88,192.59,192.72,5496.0
2023-04-25 13:00:00,192.83,193.21,192.81,193.04,8405.0,192.83,193.21,192.81,193.04,8405.0
2023-04-25 13:10:00,192.98,193.04,191.93,192.48,10276.0,192.98,193.04,191.93,192.48,10276.0
2023-04-25 13:20:00,192.43,192.54,192.1,192.44,10606.0,192.43,192.54,192.1,192.44,10606.0
2023-04-25 13:30:00,192.32,192.34,192.03,192.27,7610.0,192.32,192.34,192.03,192.27,7610.0
2023-04-25 13:40:00,192.2,192.2,191.87,191.94,25832.0,192.2,192.2,191.87,191.94,25832.0
2023-04-25 13:50:00,192.0,192.1,191.7,191.87,17607.0,192.0,192.1,191.7,191.87,17607.0
2023-04-25 14:00:00,191.86,191.95,191.58,191.58,5819.0,191.86,191.95,191.58,191.58,5819.0
2023-04-25 14:10:00,191.58,191.75,191.44,191.56,7218.0,191.58,191.75,191.44,191.56,7218.0
2023-04-25 14:20:00,191.58,191.62,191.25,191.53,11772.0,191.58,191.62,191.25,191.53,11772.0
2023-04-25 14:30:00,191.47,191.47,191.27,191.3,16135.0,191.47,191.47,191.27,191.3,16135.0
2023-04-25 14:40:00,191.26,191.26,190.47,190.61,11821.0,191.26,191.26,190.47,190.61,11821.0
2023-04-25 14:50:00,190.62,190.71,190.14,190.15,19413.0,190.62,190.71,190.14,190.15,19413.0
2023-04-25 15:00:00,190.18,191.06,190.13,191.0,17682.0,190.18,191.06,190.13,191.0,17682.0
2023-04-25 15:10:00,190.93,191.12,190.84,190.92,12120.0,190.93,191.12,190.84,190.92,12120.0
2023-04-25 15:20:00,190.96,191.16,190.61,190.77,13864.0,190.96,191.16,190.61,190.77,13864.0
2023-04-25 15:30:00,190.79,191.0,190.39,190.5,18713.0,190.79,191.0,190.39,190.5,18713.0
2023-04-25 15:40:00,190.55,190.69,190.33,190.64,25928.0,190.55,190.69,190.33,190.64,25928.0
2023-04-25 15:50:00,190.63,190.87,190.14,190.22,65819.0,190.63,190.87,190.14,190.22,65819.0
2023-04-26 09:30:00,191.54,192.4,190.67,190.68,33711.0,191.54,192.4,190.67,190.68,33711.0
2023-04-26 09:40:00,190.73,190.76,189.61,190.4,32983.0,190.73,190.76,189.61,190.4,32983.0
2023-04-26 09:50:00,190.43,191.06,190.41,190.92,17481.0,190.43,191.06,190.41,190.92,17481.0
2023-04-26 10:00:00,190.99,191.15,190.45,190.49,13697.0,190.99,191.15,190.45,190.49,13697.0
2023-04-26 10:10:00,190.59,190.83,189.76,189.77,18434.0,190.59,190.83,189.76,189.77,18434.0
2023-04-26 10:20:00,189.8,190.17,189.66,190.12,13333.0,189.8,190.17,189.66,190.12,13333.0
2023-04-26 10:30:00,190.12,190.39,189.72,189.97,7864.0,190.12,190.39,189.72,189.97,7864.0
2023-04-26 10:40:00,189.9,190.88,189.8,190.88,13778.0,189.9,190.88,189.8,190.88,13778.0
2023-04-26 10:50:00,190.81,191.28,190.72,191.0,11280.0,190.81,191.28,190.72,191.0,11280.0
2023-04-26 11:00:00,191.04,191.52,190.97,191.49,16693.0,191.04,191.52,190.97,191.49,16693.0
2023-04-26 11:10:00,191.48,191.48,191.15,191.24,5435.0,191.48,191.48,191.15,191.24,5435.0
2023-04-26 11:20:00,191.35,191.5,191.14,191.32,15111.0,191.35,191.5,191.14,191.32,15111.0
2023-04-26 11:30:00,191.37,191.54,191.18,191.3,9997.0,191.37,191.54,191.18,191.3,9997.0
2023-04-26 11:40:00,191.39,191.47,191.07,191.2,8739.0,191.39,191.47,191.07,191.2,8739.0
2023-04-26 11:50:00,191.16,191.27,190.97,191.26,6184.0,191.16,191.27,190.97,191.26,6184.0
2023-04-26 12:00:00,191.32,191.98,191.31,191.89,6115.0,191.32,191.98,191.31,191.89,6115.0
2023-04-26 12:10:00,191.98,191.98,191.28,191.31,10123.0,191.98,191.98,191.28,191.31,10123.0
2023-04-26 12:20:00,191.16,191.23,191.0,191.08,6303.0,191.16,191.23,191.0,191.08,6303.0
2023-04-26 12:30:00,191.02,191.02,190.48,190.82,4161.0,191.02,191.02,190.48,190.82,4161.0
2023-04-26 12:40:00,190.87,191.04,190.72,190.93,3767.0,190.87,191.04,190.72,190.93,3767.0
2023-04-26 12:50:00,190.83,191.07,190.79,191.02,3713.0,190.83,191.07,190.79,191.02,3713.0
2023-04-26 13:00:00,191.0,191.06,190.66,190.75,4178.0,191.0,191.06,190.66,190.75,4178.0
2023-04-26 13:10:00,190.78,190.93,190.68,190.77,6288.0,190.78,190.93,190.68,190.77,6288.0
2023-04-26 13:20:00,190.83,190.83,190.56,190.76,6018.0,190.83,190.83,190.56,190.76,6018.0
2023-04-26 13:30:00,190.83,190.89,190.64,190.69,8641.0,190.83,190.89,190.64,190.69,8641.0
2023-04-26 13:40:00,190.6,190.83,190.35,190.35,6355.0,190.6,190.83,190.35,190.35,6355.0
2023-04-26 13:50:00,190.35,190.48,190.15,190.43,13284.0,190.35,190.48,190.15,190.43,13284.0
2023-04-26 14:00:00,190.48,190.49,190.1,190.38,8025.0,190.48,190.49,190.1,190.38,8025.0
2023-04-26 14:10:00,190.38,190.38,190.14,190.27,12901.0,190.38,190.38,190.14,190.27,12901.0
2023-04-26 14:20:00,190.27,190.65,190.22,190.62,19481.0,190.27,190.65,190.22,190.62,19481.0
2023-04-26 14:30:00,190.54,190.57,190.24,190.34,12585.0,190.54,190.57,190.24,190.34,12585.0
2023-04-26 14:40:00,190.4,190.45,190.17,190.21,13922.0,190.4,190.45,190.17,190.21,13922.0
2023-04-26 14:50:00,190.22,190.46,190.0,190.46,12270.0,190.22,190.46,190.0,190.46,12270.0
2023-04-26 15:00:00,190.45,190.45,190.03,190.17,15904.0,190.45,190.45,190.03,190.17,15904.0
2023-04-26 15:10:00,190.09,190.32,189.88,189.88,12466.0,190.09,190.32,189.88,189.88,12466.0
2023-04-26 15:20:00,189.97,190.13,189.94,190.1,8807.0,189.97,190.13,189.94,190.1,8807.0
2023-04-26 15:30:00,190.17,190.34,189.97,189.97,19791.0,190.17,190.34,189.97,189.97,19791.0
2023-04-26 15:40:00,190.06,190.18,189.81,189.81,34005.0,190.06,190.18,189.81,189.81,34005.0
2023-04-26 15:50:00,189.69,190.35,189.2,189.87,83226.0,189.69,190.35,189.2,189.87,83226.0
2023-04-27 09:30:00,192.35,192.62,191.0,191.13,25442.0,192.35,192.62,191.0,191.13,25442.0
2023-04-27 09:40:00,191.18,191.48,190.09,190.46,37728.0,191.18,191.48,190.09,190.46,37728.0
2023-04-27 09:50:00,190.46,191.04,189.85,189.89,17831.0,190.46,191.04,189.85,189.89,17831.0
2023-04-27 10:00:00,189.83,189.83,189.15,189.43,29146.0,189.83,189.83,189.15,189.43,29146.0
2023-04-27 10:10:00,189.46,189.8,189.21,189.78,14518.0,189.46,189.8,189.21,189.78,14518.0
2023-04-27 10:20:00,189.73,190.15,189.39,190.13,10990.0,189.73,190.15,189.39,190.13,10990.0
2023-04-27 10:30:00,190.12,190.26,189.74,190.0,8154.0,190.12,190.26,189.74,190.0,8154.0
2023-04-27 10:40:00,190.0,190.0,189.0,189.21,11132.0,190.0,190.0,189.0,189.21,11132.0
2023-04-27 10:50:00,189.25,189.25,188.55,188.93,12429.0,189.25,189.25,188.55,188.93,12429.0
2023-04-27 11:00:00,188.93,189.03,188.55,188.55,9928.0,188.93,189.03,188.55,188.55,9928.0
2023-04-27 11:10:00,188.61,188.76,188.38,188.75,14095.0,188.61,188.76,188.38,188.75,14095.0
2023-04-27 11:20:00,188.83,189.64,188.83,189.49,11220.0,188.83,189.64,188.83,189.49,11220.0
2023-04-27 11:30:00,189.48,189.79,189.26,189.27,12268.0,189.48,189.79,189.26,189.27,12268.0
2023-04-27 11:40:00,189.27,189.8,189.2,189.8,17263.0,189.27,189.8,189.2,189.8,17263.0
2023-04-27 11:50:00,189.86,189.86,189.37,189.5,12363.0,189.86,189.86,189.37,189.5,12363.0
2023-04-27 12:00:00,189.56,189.6,189.35,189.35,11497.0,189.56,189.6,189.35,189.35,11497.0
2023-04-27 12:10:00,189.42,189.45,189.2,189.33,14983.0,189.42,189.45,189.2,189.33,14983.0
2023-04-27 12:20:00,189.32,189.54,189.22,189.46,13140.0,189.32,189.54,189.22,189.46,13140.0
2023-04-27 12:30:00,189.52,189.7,189.39,189.53,20753.0,189.52,189.7,189.39,189.53,20753.0
2023-04-27 12:40:00,189.5,190.21,189.46,190.01,10999.0,189.5,190.21,189.46,190.01,10999.0
2023-04-27 12:50:00,189.99,189.99,189.55,189.56,9065.0,189.99,189.99,189.55,189.56,9065.0
2023-04-27 13:00:00,189.54,189.74,189.46,189.61,15547.0,189.54,189.74,189.46,189.61,15547.0
2023-04-27 13:10:00,189.73,189.78,189.55,189.59,10427.0,189.73,189.78,189.55,189.59,10427.0
2023-04-27 13:20:00,189.64,189.88,189.64,189.73,13431.0,189.64,189.88,189.64,189.73,13431.0
2023-04-27 13:30:00,189.73,190.21,189.72,189.93,13563.0,189.73,190.21,189.72,189.93,13563.0
2023-04-27 13:40:00,189.91,190.44,189.85,190.4,34158.0,189.91,190.44,189.85,190.4,34158.0
2023-04-27 13:50:00,190.53,190.53,190.1,190.17,9597.0,190.53,190.53,190.1,190.17,9597.0
2023-04-27 14:00:00,190.11,190.39,189.91,189.99,19765.0,190.11,190.39,189.91,189.99,19765.0
2023-04-27 14:10:00,190.07,190.38,189.9,190.38,9451.0,190.07,190.38,189.9,190.38,9451.0
2023-04-27 14:20:00,190.39,190.39,189.97,190.24,13577.0,190.39,190.39,189.97,190.24,13577.0
2023-04-27 14:30:00,190.21,190.68,190.2,190.68,12827.0,190.21,190.68,190.2,190.68,12827.0
2023-04-27 14:40:00,190.69,190.75,190.41,190.42,21576.0,190.69,190.75,190.41,190.42,21576.0
2023-04-27 14:50:00,190.45,190.8,190.41,190.77,15415.0,190.45,190.8,190.41,190.77,15415.0
2023-04-27 15:00:00,190.76,191.08,190.73,190.97,25658.0,190.76,191.08,190.73,190.97,25658.0
2023-04-27 15:10:00,190.97,190.97,190.43,190.46,16314.0,190.97,190.97,190.43,190.46,16314.0
2023-04-27 15:20:00,190.45,190.82,190.3,190.33,14924.0,190.45,190.82,190.3,190.33,14924.0
2023-04-27 15:30:00,190.32,190.5,190.13,190.15,27386.0,190.32,190.5,190.13,190.15,27386.0
2023-04-27 15:40:00,190.12,190.45,189.98,190.2,29499.0,190.12,190.45,189.98,190.2,29499.0
2023-04-27 15:50:00,190.3,190.41,189.95,190.09,87565.0,190.3,190.41,189.95,190.09,87565.0
2023-04-28 09:30:00,189.42,189.9,189.06,189.17,21620.0,189.42,189.9,189.06,189.17,21620.0
2023-04-28 09:40:00,189.45,189.54,188.44,189.43,3782.0,189.45,189.54,188.44,189.43,3782.0
2023-04-28 09:50:00,189.7,190.98,189.62,190.71,8430.0,189.7,190.98,189.62,190.71,8430.0
2023-04-28 10:00:00,190.98,191.99,190.7,191.93,8216.0,190.98,191.99,190.7,191.93,8216.0
2023-04-28 10:10:00,191.99,192.97,191.98,192.9,11795.0,191.99,192.97,191.98,192.9,11795.0
2023-04-28 10:20:00,192.88,193.26,192.77,193.24,11311.0,192.88,193.26,192.77,193.24,11311.0
2023-04-28 10:30:00,193.3,193.3,191.83,192.52,11578.0,193.3,193.3,191.83,192.52,11578.0
2023-04-28 10:40:00,192.55,192.99,192.08,192.89,13455.0,192.55,192.99,192.08,192.89,13455.0
2023-04-28 10:50:00,192.92,193.12,191.83,192.14,11796.0,192.92,193.12,191.83,192.14,11796.0
2023-04-28 11:00:00,192.12,192.33,191.75,192.33,6291.0,192.12,192.33,191.75,192.33,6291.0
2023-04-28 11:10:00,192.48,192.97,192.48,192.81,11996.0,192.48,192.97,192.48,192.81,11996.0
2023-04-28 11:20:00,192.78,193.0,192.63,192.98,8741.0,192.78,193.0,192.63,192.98,8741.0
2023-04-28 11:30:00,193.2,193.34,192.76,192.86,7497.0,193.2,193.34,192.76,192.86,7497.0
2023-04-28 11:40:00,192.92,193.55,192.84,193.5,6782.0,192.92,193.55,192.84,193.5,6782.0
2023-04-28 11:50:00,193.55,194.13,193.54,194.1,15612.0,193.55,194.13,193.54,194.1,15612.0
2023-04-28 12:00:00,194.15,194.32,194.13,194.18,6634.0,194.15,194.32,194.13,194.18,6634.0
2023-04-28 12:10:00,194.24,194.28,193.82,193.89,12064.0,194.24,194.28,193.82,193.89,12064.0
2023-04-28 12:20:00,193.93,194.18,193.78,194.01,8944.0,193.93,194.18,193.78,194.01,8944.0
2023-04-28 12:30:00,194.05,194.21,194.03,194.14,10204.0,194.05,194.21,194.03,194.14,10204.0
2023-04-28 12:40:00,194.2,194.71,194.2,194.64,11030.0,194.2,194.71,194.2,194.64,11030.0
2023-04-28 12:50:00,194.66,194.72,194.38,194.72,6027.0,194.66,194.72,194.38,194.72,6027.0
2023-04-28 13:00:00,194.67,194.75,194.27,194.74,11012.0,194.67,194.75,194.27,194.74,11012.0
2023-04-28 13:10:00,194.68,194.8,194.57,194.61,7081.0,194.68,194.8,194.57,194.61,7081.0
2023-04-28 13:20:00,194.64,194.73,194.56,194.66,5949.0,194.64,194.73,194.56,194.66,5949.0
2023-04-28 13:30:00,194.61,194.68,194.13,194.29,6775.0,194.61,194.68,194.13,194.29,6775.0
2023-04-28 13:40:00,194.24,194.58,194.2,194.52,11004.0,194.24,194.58,194.2,194.52,11004.0
2023-04-28 13:50:00,194.57,194.74,194.52,194.73,11429.0,194.57,194.74,194.52,194.73,11429.0
2023-04-28 14:00:00,194.73,194.78,193.96,193.98,7882.0,194.73,194.78,193.96,193.98,7882.0
2023-04-28 14:10:00,193.98,194.6,193.64,194.36,13530.0,193.98,194.6,193.64,194.36,13530.0
2023-04-28 14:20:00,194.3,194.34,193.83,194.13,2950.0,194.3,194.34,193.83,194.13,2950.0
2023-04-28 14:30:00,194.2,194.36,193.99,193.99,7277.0,194.2,194.36,193.99,193.99,7277.0
2023-04-28 14:40:00,194.06,194.06,193.8,193.95,7524.0,194.06,194.06,193.8,193.95,7524.0
2023-04-28 14:50:00,193.98,194.03,193.83,193.83,7333.0,193.98,194.03,193.83,193.83,7333.0
2023-04-28 15:00:00,193.86,193.99,193.78,193.94,8001.0,193.86,193.99,193.78,193.94,8001.0
2023-04-28 15:10:00,193.9,194.31,193.83,194.31,8425.0,193.9,194.31,193.83,194.31,8425.0
2023-04-28 15:20:00,194.31,194.31,193.66,193.84,12121.0,194.31,194.31,193.66,193.84,12121.0
2023-04-28 15:30:00,193.88,193.88,193.34,193.37,14772.0,193.88,193.88,193.34,193.37,14772.0
2023-04-28 15:40:00,193.32,193.94,193.32,193.81,14671.0,193.32,193.94,193.32,193.81,14671.0
2023-04-28 15:50:00,193.72,194.9,193.72,194.82,103361.0,193.72,194.9,193.72,194.82,103361.0
2023-05-01 09:30:00,194.79,194.79,193.94,194.45,15843.0,194.79,194.79,193.94,194.45,15843.0
2023-05-01 09:40:00,194.49,194.78,193.74,193.94,5488.0,194.49,194.78,193.74,193.94,5488.0
2023-05-01 09:50:00,194.06,194.22,193.75,194.22,4461.0,194.06,194.22,193.75,194.22,4461.0
2023-05-01 10:00:00,193.83,194.54,193.26,194.29,12751.0,193.83,194.54,193.26,194.29,12751.0
2023-05-01 10:10:00,194.67,195.19,194.29,195.0,9220.0,194.67,195.19,194.29,195.0,9220.0
2023-05-01 10:20:00,194.96,194.96,194.24,194.47,5996.0,194.96,194.96,194.24,194.47,5996.0
2023-05-01 10:30:00,194.55,195.25,194.4,195.16,7205.0,194.55,195.25,194.4,195.16,7205.0
2023-05-01 10:40:00,195.21,196.03,195.01,196.03,11029.0,195.21,196.03,195.01,196.03,11029.0
2023-05-01 10:50:00,196.09,196.2,195.75,195.83,7395.0,196.09,196.2,195.75,195.83,7395.0
2023-05-01 11:00:00,195.98,195.99,195.42,195.45,6357.0,195.98,195.99,195.42,195.45,6357.0
2023-05-01 11:10:00,195.39,195.56,194.76,194.9,4522.0,195.39,195.56,194.76,194.9,4522.0
2023-05-01 11:20:00,194.82,195.13,194.69,195.13,6761.0,194.82,195.13,194.69,195.13,6761.0
2023-05-01 11:30:00,195.15,195.27,194.99,195.12,3500.0,195.15,195.27,194.99,195.12,3500.0
2023-05-01 11:40:00,195.11,195.45,195.11,195.41,7554.0,195.11,195.45,195.11,195.41,7554.0
2023-05-01 11:50:00,195.41,195.75,195.33,195.72,6782.0,195.41,195.75,195.33,195.72,6782.0
2023-05-01 12:00:00,195.73,196.0,195.71,196.0,5177.0,195.73,196.0,195.71,196.0,5177.0
2023-05-01 12:10:00,196.1,196.1,195.79,195.79,2930.0,196.1,196.1,195.79,195.79,2930.0
2023-05-01 12:20:00,195.8,196.12,195.78,196.11,2132.0,195.8,196.12,195.78,196.11,2132.0
2023-05-01 12:30:00,196.1,196.65,196.09,196.55,4278.0,196.1,196.65,196.09,196.55,4278.0
2023-05-01 12:40:00,196.52,196.52,196.38,196.47,3843.0,196.52,196.52,196.38,196.47,3843.0
2023-05-01 12:50:00,196.41,196.96,196.41,196.88,5915.0,196.41,196.96,196.41,196.88,5915.0
2023-05-01 13:00:00,196.91,197.09,196.84,196.9,5510.0,196.91,197.09,196.84,196.9,5510.0
2023-05-01 13:10:00,197.0,197.32,197.0,197.11,5208.0,197.0,197.32,197.0,197.11,5208.0
2023-05-01 13:20:00,197.14,197.26,197.12,197.12,7064.0,197.14,197.26,197.12,197.12,7064.0
2023-05-01 13:30:00,197.11,197.14,196.82,196.9,4182.0,197.11,197.14,196.82,196.9,4182.0
2023-05-01 13:40:00,196.93,197.11,196.66,196.66,3145.0,196.93,197.11,196.66,196.66,3145.0
2023-05-01 13:50:00,196.66,196.85,196.63,196.8,4819.0,196.66,196.85,196.63,196.8,4819.0
2023-05-01 14:00:00,196.83,196.83,196.59,196.66,4952.0,196.83,196.83,196.59,196.66,4952.0
2023-05-01 14:10:00,196.73,196.77,196.59,196.63,3297.0,196.73,196.77,196.59,196.63,3297.0
2023-05-01 14:20:00,196.64,196.69,196.21,196.25,5535.0,196.64,196.69,196.21,196.25,5535.0
2023-05-01 14:30:00,196.25,196.26,195.97,196.15,8058.0,196.25,196.26,195.97,196.15,8058.0
2023-05-01 14:40:00,196.17,196.58,196.14,196.39,6957.0,196.17,196.58,196.14,196.39,6957.0
2023-05-01 14:50:00,196.39,196.44,196.11,196.34,4352.0,196.39,196.44,196.11,196.34,4352.0
2023-05-01 15:00:00,196.28,196.42,196.16,196.41,4561.0,196.28,196.42,196.16,196.41,4561.0
2023-05-01 15:10:00,196.37,196.51,196.22,196.38,11579.0,196.37,196.51,196.22,196.38,11579.0
2023-05-01 15:20:00,196.37,196.79,196.37,196.72,8763.0,196.37,196.79,196.37,196.72,8763.0
2023-05-01 15:30:00,196.74,196.76,196.24,196.28,11642.0,196.74,196.76,196.24,196.28,11642.0
2023-05-01 15:40:00,196.26,197.06,196.22,196.84,16520.0,196.26,197.06,196.22,196.84,16520.0
2023-05-01 15:50:00,196.9,196.95,196.41,196.49,87513.0,196.9,196.95,196.41,196.49,87513.0
2023-05-02 09:30:00,196.56,196.56,195.25,195.9,31393.0,196.56,196.56,195.25,195.9,31393.0
2023-05-02 09:40:00,195.65,196.36,195.49,196.24,3983.0,195.65,196.36,195.49,196.24,3983.0
2023-05-02 09:50:00,196.66,196.96,196.22,196.96,4514.0,196.66,196.96,196.22,196.96,4514.0
2023-05-02 10:00:00,196.79,197.03,195.62,195.7,5652.0,196.79,197.03,195.62,195.7,5652.0
2023-05-02 10:10:00,195.83,195.83,194.92,194.92,7980.0,195.83,195.83,194.92,194.92,7980.0
2023-05-02 10:20:00,194.92,194.92,193.53,193.68,12459.0,194.92,194.92,193.53,193.68,12459.0
2023-05-02 10:30:00,193.72,193.99,193.27,193.28,12120.0,193.72,193.99,193.27,193.28,12120.0
2023-05-02 10:40:00,193.31,193.62,192.75,192.87,12062.0,193.31,193.62,192.75,192.87,12062.0
2023-05-02 10:50:00,192.89,192.89,192.06,192.13,12358.0,192.89,192.89,192.06,192.13,12358.0
2023-05-02 11:00:00,192.18,192.38,191.88,192.36,9962.0,192.18,192.38,191.88,192.36,9962.0
2023-05-02 11:10:00,192.35,192.53,192.04,192.22,7537.0,192.35,192.53,192.04,192.22,7537.0
2023-05-02 11:20:00,192.19,192.26,191.86,192.0,11724.0,192.19,192.26,191.86,192.0,11724.0
2023-05-02 11:30:00,192.0,192.49,191.85,192.27,9620.0,192.0,192.49,191.85,192.27,9620.0
2023-05-02 11:40:00,192.26,192.52,192.24,192.43,7870.0,192.26,192.52,192.24,192.43,7870.0
2023-05-02 11:50:00,192.41,192.41,191.78,191.88,21646.0,192.41,192.41,191.78,191.88,21646.0
2023-05-02 12:00:00,191.84,192.32,191.78,192.19,7594.0,191.84,192.32,191.78,192.19,7594.0
2023-05-02 12:10:00,192.01,192.38,191.98,192.0,5337.0,192.01,192.38,191.98,192.0,5337.0
2023-05-02 12:20:00,191.99,192.37,191.85,192.37,4626.0,191.99,192.37,191.85,192.37,4626.0
2023-05-02 12:30:00,192.4,192.77,192.35,192.59,14701.0,192.4,192.77,192.35,192.59,14701.0
2023-05-02 12:40:00,192.59,192.68,192.13,192.28,8300.0,192.59,192.68,192.13,192.28,8300.0
2023-05-02 12:50:00,192.24,192.33,191.92,192.33,16756.0,192.24,192.33,191.92,192.33,16756.0
2023-05-02 13:00:00,192.25,192.38,192.0,192.16,6887.0,192.25,192.38,192.0,192.16,6887.0
2023-05-02 13:10:00,192.1,192.43,192.1,192.3,11684.0,192.1,192.43,192.1,192.3,11684.0
2023-05-02 13:20:00,192.28,192.8,192.23,192.72,8971.0,192.28,192.8,192.23,192.72,8971.0
2023-05-02 13:30:00,192.66,192.95,192.46,192.92,6170.0,192.66,192.95,192.46,192.92,6170.0
2023-05-02 13:40:00,192.84,192.84,192.58,192.65,5834.0,192.84,192.84,192.58,192.65,5834.0
2023-05-02 13:50:00,192.67,193.05,192.58,192.88,18340.0,192.67,193.05,192.58,192.88,18340.0
2023-05-02 14:00:00,192.91,192.91,192.61,192.65,8621.0,192.91,192.91,192.61,192.65,8621.0
2023-05-02 14:10:00,192.65,192.7,192.04,192.28,7711.0,192.65,192.7,192.04,192.28,7711.0
2023-05-02 14:20:00,192.28,192.31,192.08,192.31,8873.0,192.28,192.31,192.08,192.31,8873.0
2023-05-02 14:30:00,192.34,192.57,192.24,192.48,6984.0,192.34,192.57,192.24,192.48,6984.0
2023-05-02 14:40:00,192.47,192.89,192.25,192.89,8503.0,192.47,192.89,192.25,192.89,8503.0
2023-05-02 14:50:00,192.89,193.02,192.8,192.83,18659.0,192.89,193.02,192.8,192.83,18659.0
2023-05-02 15:00:00,192.88,192.91,192.46,192.59,8790.0,192.88,192.91,192.46,192.59,8790.0
2023-05-02 15:10:00,192.67,192.93,192.44,192.72,13375.0,192.67,192.93,192.44,192.72,13375.0
2023-05-02 15:20:00,192.72,192.99,192.59,192.81,12893.0,192.72,192.99,192.59,192.81,12893.0
2023-05-02 15:30:00,192.89,192.92,192.62,192.76,23174.0,192.89,192.92,192.62,192.76,23174.0
2023-05-02 15:40:00,192.76,192.76,191.91,192.06,24852.0,192.76,192.76,191.91,192.06,24852.0
2023-05-02 15:50:00,192.02,192.6,191.98,192.4,103821.0,192.02,192.6,191.98,192.4,103821.0
2023-05-03 09:30:00,193.39,194.59,193.39,194.1,14779.0,193.39,194.59,193.39,194.1,14779.0
2023-05-03 09:40:00,194.17,195.16,194.16,195.01,7049.0,194.17,195.16,194.16,195.01,7049.0
2023-05-03 09:50:00,195.09,195.77,195.05,195.59,9717.0,195.09,195.77,195.05,195.59,9717.0
2023-05-03 10:00:00,195.47,195.47,194.71,194.89,6208.0,195.47,195.47,194.71,194.89,6208.0
2023-05-03 10:10:00,195.09,195.28,194.83,195.08,3648.0,195.09,195.28,194.83,195.08,3648.0
2023-05-03 10:20:00,195.08,195.19,193.93,194.08,6571.0,195.08,195.19,193.93,194.08,6571.0
2023-05-03 10:30:00,194.09,194.34,194.0,194.0,11500.0,194.09,194.34,194.0,194.0,11500.0
2023-05-03 10:40:00,194.0,194.27,193.54,194.05,7495.0,194.0,194.27,193.54,194.05,7495.0
2023-05-03 10:50:00,194.15,194.15,193.59,193.76,4455.0,194.15,194.15,193.59,193.76,4455.0
2023-05-03 11:00:00,193.77,193.77,193.38,193.47,4551.0,193.77,193.77,193.38,193.47,4551.0
2023-05-03 11:10:00,193.47,194.37,193.43,194.33,5565.0,193.47,194.37,193.43,194.33,5565.0
2023-05-03 11:20:00,194.33,194.68,194.32,194.56,8016.0,194.33,194.68,194.32,194.56,8016.0
2023-05-03 11:30:00,194.48,194.52,194.16,194.19,5561.0,194.48,194.52,194.16,194.19,5561.0
2023-05-03 11:40:00,194.34,194.45,194.2,194.36,4625.0,194.34,194.45,194.2,194.36,4625.0
2023-05-03 11:50:00,194.45,194.85,194.35,194.72,5249.0,194.45,194.85,194.35,194.72,5249.0
2023-05-03 12:00:00,194.73,194.96,194.59,194.87,4258.0,194.73,194.96,194.59,194.87,4258.0
2023-05-03 12:10:00,194.84,195.0,194.35,194.36,9770.0,194.84,195.0,194.35,194.36,9770.0
2023-05-03 12:20:00,194.2,194.44,194.16,194.44,5597.0,194.2,194.44,194.16,194.44,5597.0
2023-05-03 12:30:00,194.43,194.43,193.83,193.84,5364.0,194.43,194.43,193.83,193.84,5364.0
2023-05-03 12:40:00,193.83,194.19,193.82,194.13,4976.0,193.83,194.19,193.82,194.13,4976.0
2023-05-03 12:50:00,194.24,194.85,194.23,194.84,5615.0,194.24,194.85,194.23,194.84,5615.0
2023-05-03 13:00:00,194.81,194.96,194.74,194.9,5273.0,194.81,194.96,194.74,194.9,5273.0
2023-05-03 13:10:00,194.92,195.0,194.75,194.94,11141.0,194.92,195.0,194.75,194.94,11141.0
2023-05-03 13:20:00,194.98,195.3,194.78,195.2,5752.0,194.98,195.3,194.78,195.2,5752.0
2023-05-03 13:30:00,195.21,195.3,195.06,195.22,5445.0,195.21,195.3,195.06,195.22,5445.0
2023-05-03 13:40:00,195.17,195.41,194.78,194.82,4370.0,195.17,195.41,194.78,194.82,4370.0
2023-05-03 13:50:00,194.93,195.09,194.65,195.09,4186.0,194.93,195.09,194.65,195.09,4186.0
2023-05-03 14:00:00,194.91,195.62,194.33,195.22,20350.0,194.91,195.62,194.33,195.22,20350.0
2023-05-03 14:10:00,195.38,196.13,194.99,195.93,7310.0,195.38,196.13,194.99,195.93,7310.0
2023-05-03 14:20:00,196.12,196.6,195.8,196.26,6602.0,196.12,196.6,195.8,196.26,6602.0
2023-05-03 14:30:00,196.31,196.57,194.78,196.57,19932.0,196.31,196.57,194.78,196.57,19932.0
2023-05-03 14:40:00,196.75,197.45,195.89,196.33,14253.0,196.75,197.45,195.89,196.33,14253.0
2023-05-03 14:50:00,196.2,197.19,195.58,196.8,18120.0,196.2,197.19,195.58,196.8,18120.0
2023-05-03 15:00:00,196.9,197.27,195.76,195.93,14405.0,196.9,197.27,195.76,195.93,14405.0
2023-05-03 15:10:00,195.75,195.85,194.9,195.32,15464.0,195.75,195.85,194.9,195.32,15464.0
2023-05-03 15:20:00,195.14,195.74,194.51,194.73,13525.0,195.14,195.74,194.51,194.73,13525.0
2023-05-03 15:30:00,194.68,194.79,194.24,194.46,24389.0,194.68,194.79,194.24,194.46,24389.0
2023-05-03 15:40:00,194.37,194.53,193.82,193.85,37392.0,194.37,194.53,193.82,193.85,37392.0
2023-05-03 15:50:00,193.86,194.23,193.58,193.75,82124.0,193.86,194.23,193.58,193.75,82124.0
2023-05-04 09:30:00,194.67,195.38,193.89,194.35,12092.0,194.67,195.38,193.89,194.35,12092.0
2023-05-04 09:40:00,193.92,194.37,192.82,193.09,6656.0,193.92,194.37,192.82,193.09,6656.0
2023-05-04 09:50:00,193.25,194.19,192.99,193.97,7399.0,193.25,194.19,192.99,193.97,7399.0
2023-05-04 10:00:00,193.87,194.66,193.82,194.13,10301.0,193.87,194.66,193.82,194.13,10301.0
2023-05-04 10:10:00,194.03,194.03,192.15,192.87,14749.0,194.03,194.03,192.15,192.87,14749.0
2023-05-04 10:20:00,192.71,192.71,192.03,192.38,6999.0,192.71,192.71,192.03,192.38,6999.0
2023-05-04 10:30:00,192.36,193.04,192.26,192.4,7606.0,192.36,193.04,192.26,192.4,7606.0
2023-05-04 10:40:00,192.33,192.92,192.11,192.49,12394.0,192.33,192.92,192.11,192.49,12394.0
2023-05-04 10:50:00,192.47,192.87,191.96,191.96,11162.0,192.47,192.87,191.96,191.96,11162.0
2023-05-04 11:00:00,192.04,192.84,191.76,192.83,5958.0,192.04,192.84,191.76,192.83,5958.0
2023-05-04 11:10:00,192.79,193.14,192.63,192.63,3900.0,192.79,193.14,192.63,192.63,3900.0
2023-05-04 11:20:00,192.56,193.03,192.51,192.72,5036.0,192.56,193.03,192.51,192.72,5036.0
2023-05-04 11:30:00,192.55,192.94,192.5,192.62,4959.0,192.55,192.94,192.5,192.62,4959.0
2023-05-04 11:40:00,192.79,192.79,192.28,192.33,3890.0,192.79,192.79,192.28,192.33,3890.0
2023-05-04 11:50:00,192.27,192.32,191.92,192.25,5887.0,192.27,192.32,191.92,192.25,5887.0
2023-05-04 12:00:00,192.27,192.27,191.94,192.12,8112.0,192.27,192.27,191.94,192.12,8112.0
2023-05-04 12:10:00,192.03,192.81,192.03,192.71,8673.0,192.03,192.81,192.03,192.71,8673.0
2023-05-04 12:20:00,192.85,193.57,192.83,193.28,11394.0,192.85,193.57,192.83,193.28,11394.0
2023-05-04 12:30:00,193.32,193.35,192.58,192.66,5392.0,193.32,193.35,192.58,192.66,5392.0
2023-05-04 12:40:00,192.64,193.18,192.64,193.18,3836.0,192.64,193.18,192.64,193.18,3836.0
2023-05-04 12:50:00,193.2,193.5,192.81,193.45,10211.0,193.2,193.5,192.81,193.45,10211.0
2023-05-04 13:00:00,193.45,193.84,193.41,193.66,5458.0,193.45,193.84,193.41,193.66,5458.0
2023-05-04 13:10:00,193.59,194.0,193.46,193.96,6081.0,193.59,194.0,193.46,193.96,6081.0
2023-05-04 13:20:00,193.99,194.64,193.99,194.5,18346.0,193.99,194.64,193.99,194.5,18346.0
2023-05-04 13:30:00,194.63,194.69,194.2,194.54,6738.0,194.63,194.69,194.2,194.54,6738.0
2023-05-04 13:40:00,194.46,194.7,194.28,194.43,8534.0,194.46,194.7,194.28,194.43,8534.0
2023-05-04 13:50:00,194.41,194.77,194.33,194.77,5265.0,194.41,194.77,194.33,194.77,5265.0
2023-05-04 14:00:00,194.78,194.94,194.21,194.3,6406.0,194.78,194.94,194.21,194.3,6406.0
2023-05-04 14:10:00,194.29,194.37,194.05,194.12,4107.0,194.29,194.37,194.05,194.12,4107.0
2023-05-04 14:20:00,194.21,194.21,193.33,193.33,5927.0,194.21,194.21,193.33,193.33,5927.0
2023-05-04 14:30:00,193.3,193.3,192.82,192.87,8840.0,193.3,193.3,192.82,192.87,8840.0
2023-05-04 14:40:00,192.81,193.05,192.74,192.81,7444.0,192.81,193.05,192.74,192.81,7444.0
2023-05-04 14:50:00,192.77,192.93,192.6,192.93,8946.0,192.77,192.93,192.6,192.93,8946.0
2023-05-04 15:00:00,192.98,193.27,192.91,193.11,5039.0,192.98,193.27,192.91,193.11,5039.0
2023-05-04 15:10:00,193.1,193.13,192.61,192.72,5432.0,193.1,193.13,192.61,192.72,5432.0
2023-05-04 15:20:00,192.76,193.06,192.53,193.06,7605.0,192.76,193.06,192.53,193.06,7605.0
2023-05-04 15:30:00,193.05,193.66,193.05,193.36,10114.0,193.05,193.66,193.05,193.36,10114.0
2023-05-04 15:40:00,193.37,193.56,193.0,193.34,18005.0,193.37,193.56,193.0,193.34,18005.0
2023-05-04 15:50:00,193.41,193.56,192.95,193.03,88520.0,193.41,193.56,192.95,193.03,88520.0
2023-05-05 09:30:00,193.98,195.77,193.33,195.38,27242.0,193.98,195.77,193.33,195.38,27242.0
2023-05-05 09:40:00,195.44,195.61,195.05,195.37,6628.0,195.44,195.61,195.05,195.37,6628.0
2023-05-05 09:50:00,195.32,195.82,195.11,195.31,12617.0,195.32,195.82,195.11,195.31,12617.0
2023-05-05 10:00:00,195.53,195.98,195.27,195.91,27337.0,195.53,195.98,195.27,195.91,27337.0
2023-05-05 10:10:00,195.94,196.3,195.67,196.11,18884.0,195.94,196.3,195.67,196.11,18884.0
2023-05-05 10:20:00,196.16,196.3,195.73,196.09,12220.0,196.16,196.3,195.73,196.09,12220.0
2023-05-05 10:30:00,196.04,196.5,195.9,196.13,12138.0,196.04,196.5,195.9,196.13,12138.0
2023-05-05 10:40:00,196.22,196.28,195.6,195.6,16801.0,196.22,196.28,195.6,195.6,16801.0
2023-05-05 10:50:00,195.6,195.84,194.66,194.71,25043.0,195.6,195.84,194.66,194.71,25043.0
2023-05-05 11:00:00,194.8,195.43,194.73,194.87,24472.0,194.8,195.43,194.73,194.87,24472.0
2023-05-05 11:10:00,194.78,195.09,194.4,194.43,11323.0,194.78,195.09,194.4,194.43,11323.0
2023-05-05 11:20:00,194.48,194.78,194.16,194.72,6112.0,194.48,194.78,194.16,194.72,6112.0
2023-05-05 11:30:00,194.77,194.77,194.36,194.39,6924.0,194.77,194.77,194.36,194.39,6924.0
2023-05-05 11:40:00,194.34,194.62,194.19,194.62,9780.0,194.34,194.62,194.19,194.62,9780.0
2023-05-05 11:50:00,194.64,194.8,194.19,194.34,2900.0,194.64,194.8,194.19,194.34,2900.0
2023-05-05 12:00:00,194.28,194.28,194.03,194.09,8631.0,194.28,194.28,194.03,194.09,8631.0
2023-05-05 12:10:00,194.07,194.39,194.02,194.11,4529.0,194.07,194.39,194.02,194.11,4529.0
2023-05-05 12:20:00,194.08,194.14,193.81,193.89,6805.0,194.08,194.14,193.81,193.89,6805.0
2023-05-05 12:30:00,193.83,194.19,193.76,194.0,7906.0,193.83,194.19,193.76,194.0,7906.0
2023-05-05 12:40:00,194.0,194.0,192.9,192.94,5767.0,194.0,194.0,192.9,192.94,5767.0
2023-05-05 12:50:00,193.03,193.59,192.96,193.52,6422.0,193.03,193.59,192.96,193.52,6422.0
2023-05-05 13:00:00,193.59,193.88,193.5,193.88,5729.0,193.59,193.88,193.5,193.88,5729.0
2023-05-05 13:10:00,193.92,194.19,193.63,193.66,6189.0,193.92,194.19,193.63,193.66,6189.0
2023-05-05 13:20:00,193.68,193.97,193.68,193.9,4778.0,193.68,193.97,193.68,193.9,4778.0
2023-05-05 13:30:00,193.97,194.12,193.78,193.88,8327.0,193.97,194.12,193.78,193.88,8327.0
2023-05-05 13:40:00,193.88,194.11,193.84,194.11,7174.0,193.88,194.11,193.84,194.11,7174.0
2023-05-05 13:50:00,194.08,194.22,193.95,194.15,7855.0,194.08,194.22,193.95,194.15,7855.0
2023-05-05 14:00:00,194.16,194.29,194.06,194.06,6183.0,194.16,194.29,194.06,194.06,6183.0
2023-05-05 14:10:00,194.07,194.07,193.72,193.89,8118.0,194.07,194.07,193.72,193.89,8118.0
2023-05-05 14:20:00,193.98,194.49,193.82,194.37,9565.0,193.98,194.49,193.82,194.37,9565.0
2023-05-05 14:30:00,194.4,194.79,194.35,194.64,12798.0,194.4,194.79,194.35,194.64,12798.0
2023-05-05 14:40:00,194.69,195.09,194.68,195.09,10939.0,194.69,195.09,194.68,195.09,10939.0
2023-05-05 14:50:00,195.05,195.5,195.04,195.24,13615.0,195.05,195.5,195.04,195.24,13615.0
2023-05-05 15:00:00,195.3,195.41,195.03,195.4,11240.0,195.3,195.41,195.03,195.4,11240.0
2023-05-05 15:10:00,195.34,195.4,195.16,195.29,9809.0,195.34,195.4,195.16,195.29,9809.0
2023-05-05 15:20:00,195.25,195.46,195.08,195.45,12913.0,195.25,195.46,195.08,195.45,12913.0
2023-05-05 15:30:00,195.49,195.56,195.3,195.39,23404.0,195.49,195.56,195.3,195.39,23404.0
2023-05-05 15:40:00,195.35,195.64,195.0,195.03,41934.0,195.35,195.64,195.0,195.03,41934.0
2023-05-05 15:50:00,195.0,195.4,194.7,194.9,134993.0,195.0,195.4,194.7,194.9,134993.0
2023-05-08 09:30:00,193.69,194.7,192.29,192.37,60037.0,193.69,194.7,192.29,192.37,60037.0
2023-05-08 09:40:00,192.47,192.52,190.57,190.62,36654.0,192.47,192.52,190.57,190.62,36654.0
2023-05-08 09:50:00,190.39,190.8,189.54,189.97,21285.0,190.39,190.8,189.54,189.97,21285.0
2023-05-08 10:00:00,190.0,191.11,189.99,190.74,19481.0,190.0,191.11,189.99,190.74,19481.0
2023-05-08 10:10:00,190.78,191.14,190.23,190.58,9949.0,190.78,191.14,190.23,190.58,9949.0
2023-05-08 10:20:00,190.68,191.16,190.64,190.64,6629.0,190.68,191.16,190.64,190.64,6629.0
2023-05-08 10:30:00,190.65,191.28,190.65,191.11,6745.0,190.65,191.28,190.65,191.11,6745.0
2023-05-08 10:40:00,191.25,191.65,191.06,191.65,2788.0,191.25,191.65,191.06,191.65,2788.0
2023-05-08 10:50:00,191.59,191.66,191.04,191.28,6804.0,191.59,191.66,191.04,191.28,6804.0
2023-05-08 11:00:00,191.33,191.57,191.26,191.51,3868.0,191.33,191.57,191.26,191.51,3868.0
2023-05-08 11:10:00,191.56,192.05,191.51,191.96,14122.0,191.56,192.05,191.51,191.96,14122.0
2023-05-08 11:20:00,191.88,191.92,191.4,191.4,10974.0,191.88,191.92,191.4,191.4,10974.0
2023-05-08 11:30:00,191.53,191.73,191.3,191.66,4884.0,191.53,191.73,191.3,191.66,4884.0
2023-05-08 11:40:00,191.69,192.42,191.69,192.32,4599.0,191.69,192.42,191.69,192.32,4599.0
2023-05-08 11:50:00,192.35,192.66,192.34,192.53,10456.0,192.35,192.66,192.34,192.53,10456.0
2023-05-08 12:00:00,192.53,192.93,192.35,192.88,16277.0,192.53,192.93,192.35,192.88,16277.0
2023-05-08 12:10:00,192.83,192.83,192.43,192.55,14019.0,192.83,192.83,192.43,192.55,14019.0
2023-05-08 12:20:00,192.52,192.52,192.15,192.18,11658.0,192.52,192.52,192.15,192.18,11658.0
2023-05-08 12:30:00,192.3,192.33,192.13,192.31,11129.0,192.3,192.33,192.13,192.31,11129.0
2023-05-08 12:40:00,192.25,192.43,192.14,192.27,11939.0,192.25,192.43,192.14,192.27,11939.0
2023-05-08 12:50:00,192.3,192.57,192.3,192.55,4713.0,192.3,192.57,192.3,192.55,4713.0
2023-05-08 13:00:00,192.53,192.68,192.49,192.62,4151.0,192.53,192.68,192.49,192.62,4151.0
2023-05-08 13:10:00,192.64,193.19,192.64,193.19,3200.0,192.64,193.19,192.64,193.19,3200.0
2023-05-08 13:20:00,193.13,193.3,192.89,192.9,7982.0,193.13,193.3,192.89,192.9,7982.0
2023-05-08 13:30:00,192.85,193.2,192.85,192.95,6144.0,192.85,193.2,192.85,192.95,6144.0
2023-05-08 13:40:00,192.86,192.88,192.45,192.45,6042.0,192.86,192.88,192.45,192.45,6042.0
2023-05-08 13:50:00,192.41,192.5,192.23,192.25,4204.0,192.41,192.5,192.23,192.25,4204.0
2023-05-08 14:00:00,192.2,192.24,191.35,191.5,8305.0,192.2,192.24,191.35,191.5,8305.0
2023-05-08 14:10:00,191.41,191.68,191.35,191.68,4805.0,191.41,191.68,191.35,191.68,4805.0
2023-05-08 14:20:00,191.76,191.86,191.6,191.78,7360.0,191.76,191.86,191.6,191.78,7360.0
2023-05-08 14:30:00,191.78,192.04,191.77,192.04,7114.0,191.78,192.04,191.77,192.04,7114.0
2023-05-08 14:40:00,192.03,192.46,192.02,192.46,10759.0,192.03,192.46,192.02,192.46,10759.0
2023-05-08 14:50:00,192.46,192.5,192.33,192.5,6082.0,192.46,192.5,192.33,192.5,6082.0
2023-05-08 15:00:00,192.47,192.52,192.34,192.45,6011.0,192.47,192.52,192.34,192.45,6011.0
2023-05-08 15:10:00,192.48,192.54,192.09,192.14,8556.0,192.48,192.54,192.09,192.14,8556.0
2023-05-08 15:20:00,192.19,192.72,192.19,192.42,13359.0,192.19,192.72,192.19,192.42,13359.0
2023-05-08 15:30:00,192.36,192.45,192.13,192.29,9831.0,192.36,192.45,192.13,192.29,9831.0
2023-05-08 15:40:00,192.28,192.46,192.22,192.42,20796.0,192.28,192.46,192.22,192.42,20796.0
2023-05-08 15:50:00,192.46,192.72,191.89,191.99,72704.0,192.46,192.72,191.89,191.99,72704.0
2023-05-09 09:30:00,191.82,192.21,190.95,192.16,31058.0,191.82,192.21,190.95,192.16,31058.0
2023-05-09 09:40:00,192.02,192.41,191.82,192.19,17815.0,192.02,192.41,191.82,192.19,17815.0
2023-05-09 09:50:00,192.11,192.34,191.98,192.3,9189.0,192.11,192.34,191.98,192.3,9189.0
2023-05-09 10:00:00,192.42,192.65,192.01,192.6,15054.0,192.42,192.65,192.01,192.6,15054.0
2023-05-09 10:10:00,192.6,192.99,192.17,192.99,21946.0,192.6,192.99,192.17,192.99,21946.0
2023-05-09 10:20:00,192.98,193.49,192.98,193.3,7944.0,192.98,193.49,192.98,193.3,7944.0
2023-05-09 10:30:00,193.38,193.59,193.24,193.56,9353.0,193.38,193.59,193.24,193.56,9353.0
2023-05-09 10:40:00,193.56,193.78,193.48,193.56,10400.0,193.56,193.78,193.48,193.56,10400.0
2023-05-09 10:50:00,193.61,193.69,193.12,193.22,10158.0,193.61,193.69,193.12,193.22,10158.0
2023-05-09 11:00:00,193.12,193.46,193.09,193.36,18723.0,193.12,193.46,193.09,193.36,18723.0
2023-05-09 11:10:00,193.31,193.73,192.98,193.63,8337.0,193.31,193.73,192.98,193.63,8337.0
2023-05-09 11:20:00,193.63,194.05,193.62,193.8,18755.0,193.63,194.05,193.62,193.8,18755.0
2023-05-09 11:30:00,193.67,194.38,193.55,194.2,4600.0,193.67,194.38,193.55,194.2,4600.0
2023-05-09 11:40:00,194.28,194.52,193.88,193.88,5532.0,194.28,194.52,193.88,193.88,5532.0
2023-05-09 11:50:00,193.9,193.9,193.18,193.19,5334.0,193.9,193.9,193.18,193.19,5334.0
2023-05-09 12:00:00,193.18,193.45,193.16,193.19,6463.0,193.18,193.45,193.16,193.19,6463.0
2023-05-09 12:10:00,193.17,193.17,192.88,192.93,3917.0,193.17,193.17,192.88,192.93,3917.0
2023-05-09 12:20:00,192.66,192.66,192.31,192.59,19916.0,192.66,192.66,192.31,192.59,19916.0
2023-05-09 12:30:00,192.65,192.74,192.38,192.42,5776.0,192.65,192.74,192.38,192.42,5776.0
2023-05-09 12:40:00,192.45,193.06,192.45,192.61,22012.0,192.45,193.06,192.45,192.61,22012.0
2023-05-09 12:50:00,192.57,193.07,192.57,193.04,4581.0,192.57,193.07,192.57,193.04,4581.0
2023-05-09 13:00:00,193.18,193.43,193.08,193.27,7724.0,193.18,193.43,193.08,193.27,7724.0
2023-05-09 13:10:00,193.25,193.25,193.01,193.19,4804.0,193.25,193.25,193.01,193.19,4804.0
2023-05-09 13:20:00,193.26,193.39,192.75,192.78,6730.0,193.26,193.39,192.75,192.78,6730.0
2023-05-09 13:30:00,192.79,193.31,192.79,193.18,3255.0,192.79,193.31,192.79,193.18,3255.0
2023-05-09 13:40:00,193.03,193.16,192.93,193.16,8196.0,193.03,193.16,192.93,193.16,8196.0
2023-05-09 13:50:00,193.19,193.44,193.15,193.44,2206.0,193.19,193.44,193.15,193.44,2206.0
2023-05-09 14:00:00,193.41,193.57,193.28,193.28,4798.0,193.41,193.57,193.28,193.28,4798.0
2023-05-09 14:10:00,193.27,193.27,192.91,192.91,4931.0,193.27,193.27,192.91,192.91,4931.0
2023-05-09 14:20:00,192.88,192.98,192.75,192.86,6155.0,192.88,192.98,192.75,192.86,6155.0
2023-05-09 14:30:00,192.94,193.2,192.94,193.18,5976.0,192.94,193.2,192.94,193.18,5976.0
2023-05-09 14:40:00,193.2,193.24,193.0,193.05,8446.0,193.2,193.24,193.0,193.05,8446.0
2023-05-09 14:50:00,193.05,193.19,192.81,193.04,10402.0,193.05,193.19,192.81,193.04,10402.0
2023-05-09 15:00:00,193.05,193.1,192.86,192.86,6126.0,193.05,193.1,192.86,192.86,6126.0
2023-05-09 15:10:00,192.86,192.86,192.61,192.62,9610.0,192.86,192.86,192.61,192.62,9610.0
2023-05-09 15:20:00,192.62,192.92,192.51,192.89,8187.0,192.62,192.92,192.51,192.89,8187.0
2023-05-09 15:30:00,192.83,193.04,192.69,192.69,12064.0,192.83,193.04,192.69,192.69,12064.0
2023-05-09 15:40:00,192.74,192.99,192.56,192.96,22329.0,192.74,192.99,192.56,192.96,22329.0
2023-05-09 15:50:00,192.88,193.18,192.57,192.79,80462.0,192.88,193.18,192.57,192.79,80462.0
2023-05-10 09:30:00,196.08,196.64,195.01,195.98,24883.0,196.08,196.64,195.01,195.98,24883.0
2023-05-10 09:40:00,195.85,195.85,195.0,195.03,7069.0,195.85,195.85,195.0,195.03,7069.0
2023-05-10 09:50:00,195.14,195.16,194.45,194.98,36228.0,195.14,195.16,194.45,194.98,36228.0
2023-05-10 10:00:00,195.01,196.34,194.92,196.03,59843.0,195.01,196.34,194.92,196.03,59843.0
2023-05-10 10:10:00,195.87,196.09,194.96,194.96,3876.0,195.87,196.09,194.96,194.96,3876.0
2023-05-10 10:20:00,194.97,195.58,194.95,195.28,6186.0,194.97,195.58,194.95,195.28,6186.0
2023-05-10 10:30:00,195.33,195.47,194.74,194.74,6640.0,195.33,195.47,194.74,194.74,6640.0
2023-05-10 10:40:00,194.91,194.97,193.3,193.95,9221.0,194.91,194.97,193.3,193.95,9221.0
2023-05-10 10:50:00,193.88,193.92,193.28,193.81,11201.0,193.88,193.92,193.28,193.81,11201.0
2023-05-10 11:00:00,194.03,194.53,194.02,194.46,2051.0,194.03,194.53,194.02,194.46,2051.0
2023-05-10 11:10:00,194.48,194.72,194.35,194.54,3598.0,194.48,194.72,194.35,194.54,3598.0
2023-05-10 11:20:00,194.71,194.85,194.6,194.84,1490.0,194.71,194.85,194.6,194.84,1490.0
2023-05-10 11:30:00,194.91,195.26,194.91,195.05,3997.0,194.91,195.26,194.91,195.05,3997.0
2023-05-10 11:40:00,194.99,195.13,194.71,194.75,3981.0,194.99,195.13,194.71,194.75,3981.0
2023-05-10 11:50:00,194.81,194.84,194.42,194.55,5570.0,194.81,194.84,194.42,194.55,5570.0
2023-05-10 12:00:00,194.48,194.48,193.9,193.9,4048.0,194.48,194.48,193.9,193.9,4048.0
2023-05-10 12:10:00,193.9,194.49,193.77,194.44,3963.0,193.9,194.49,193.77,194.44,3963.0
2023-05-10 12:20:00,194.4,194.47,194.23,194.34,3321.0,194.4,194.47,194.23,194.34,3321.0
2023-05-10 12:30:00,194.44,194.83,194.36,194.83,6139.0,194.44,194.83,194.36,194.83,6139.0
2023-05-10 12:40:00,194.96,194.98,194.19,194.21,4570.0,194.96,194.98,194.19,194.21,4570.0
2023-05-10 12:50:00,194.31,194.45,193.68,193.83,5162.0,194.31,194.45,193.68,193.83,5162.0
2023-05-10 13:00:00,193.67,193.87,193.42,193.42,6524.0,193.67,193.87,193.42,193.42,6524.0
2023-05-10 13:10:00,193.48,193.66,193.23,193.54,9234.0,193.48,193.66,193.23,193.54,9234.0
2023-05-10 13:20:00,193.58,193.82,193.47,193.8,18180.0,193.58,193.82,193.47,193.8,18180.0
2023-05-10 13:30:00,193.76,194.01,193.68,193.95,33910.0,193.76,194.01,193.68,193.95,33910.0
2023-05-10 13:40:00,193.98,195.08,193.97,195.06,24400.0,193.98,195.08,193.97,195.06,24400.0
2023-05-10 13:50:00,195.06,195.8,195.06,195.54,14792.0,195.06,195.8,195.06,195.54,14792.0
2023-05-10 14:00:00,195.62,195.76,195.41,195.57,13033.0,195.62,195.76,195.41,195.57,13033.0
2023-05-10 14:10:00,195.62,196.01,195.53,195.93,13163.0,195.62,196.01,195.53,195.93,13163.0
2023-05-10 14:20:00,195.88,195.95,195.68,195.91,13960.0,195.88,195.95,195.68,195.91,13960.0
2023-05-10 14:30:00,195.93,196.41,195.89,196.28,20259.0,195.93,196.41,195.89,196.28,20259.0
2023-05-10 14:40:00,196.31,196.87,196.23,196.38,14795.0,196.31,196.87,196.23,196.38,14795.0
2023-05-10 14:50:00,196.33,196.5,196.25,196.37,11021.0,196.33,196.5,196.25,196.37,11021.0
2023-05-10 15:00:00,196.33,196.41,196.1,196.27,21328.0,196.33,196.41,196.1,196.27,21328.0
2023-05-10 15:10:00,196.27,196.45,196.21,196.45,15625.0,196.27,196.45,196.21,196.45,15625.0
2023-05-10 15:20:00,196.45,197.44,196.44,197.19,20076.0,196.45,197.44,196.44,197.19,20076.0
2023-05-10 15:30:00,197.19,197.46,197.09,197.1,23031.0,197.19,197.46,197.09,197.1,23031.0
2023-05-10 15:40:00,197.11,197.46,197.08,197.18,47515.0,197.11,197.46,197.08,197.18,47515.0
2023-05-10 15:50:00,197.17,197.17,196.3,196.35,109350.0,197.17,197.17,196.3,196.35,109350.0
2023-05-11 09:30:00,196.12,196.82,194.74,194.92,17776.0,196.12,196.82,194.74,194.92,17776.0
2023-05-11 09:40:00,194.92,195.1,193.73,193.73,10063.0,194.92,195.1,193.73,193.73,10063.0
2023-05-11 09:50:00,193.82,193.88,192.94,193.24,10988.0,193.82,193.88,192.94,193.24,10988.0
2023-05-11 10:00:00,193.39,193.87,193.04,193.34,7777.0,193.39,193.87,193.04,193.34,7777.0
2023-05-11 10:10:00,193.31,193.76,193.09,193.18,7058.0,193.31,193.76,193.09,193.18,7058.0
2023-05-11 10:20:00,193.13,193.99,193.0,193.78,9422.0,193.13,193.99,193.0,193.78,9422.0
2023-05-11 10:30:00,193.71,193.71,193.12,193.23,4358.0,193.71,193.71,193.12,193.23,4358.0
2023-05-11 10:40:00,193.11,193.7,192.75,193.7,12205.0,193.11,193.7,192.75,193.7,12205.0
2023-05-11 10:50:00,193.64,194.02,193.39,194.02,11720.0,193.64,194.02,193.39,194.02,11720.0
2023-05-11 11:00:00,194.02,194.14,193.55,193.55,6679.0,194.02,194.14,193.55,193.55,6679.0
2023-05-11 11:10:00,193.53,193.66,193.38,193.59,5799.0,193.53,193.66,193.38,193.59,5799.0
2023-05-11 11:20:00,193.51,193.82,193.45,193.76,5724.0,193.51,193.82,193.45,193.76,5724.0
2023-05-11 11:30:00,193.82,194.07,193.39,193.49,5825.0,193.82,194.07,193.39,193.49,5825.0
2023-05-11 11:40:00,193.5,193.73,193.46,193.46,1644.0,193.5,193.73,193.46,193.46,1644.0
2023-05-11 11:50:00,193.47,193.73,193.37,193.73,4878.0,193.47,193.73,193.37,193.73,4878.0
2023-05-11 12:00:00,193.75,193.75,193.37,193.62,2415.0,193.75,193.75,193.37,193.62,2415.0
2023-05-11 12:10:00,193.46,193.51,193.24,193.35,3902.0,193.46,193.51,193.24,193.35,3902.0
2023-05-11 12:20:00,193.29,193.7,193.29,193.37,4803.0,193.29,193.7,193.29,193.37,4803.0
2023-05-11 12:30:00,193.42,193.67,193.42,193.67,1926.0,193.42,193.67,193.42,193.67,1926.0
2023-05-11 12:40:00,193.63,193.7,193.55,193.6,2574.0,193.63,193.7,193.55,193.6,2574.0
2023-05-11 12:50:00,193.69,193.69,193.55,193.68,2671.0,193.69,193.69,193.55,193.68,2671.0
2023-05-11 13:00:00,193.66,193.89,193.57,193.66,4546.0,193.66,193.89,193.57,193.66,4546.0
2023-05-11 13:10:00,193.69,193.69,193.46,193.48,2226.0,193.69,193.69,193.46,193.48,2226.0
2023-05-11 13:20:00,193.52,193.52,193.26,193.36,3099.0,193.52,193.52,193.26,193.36,3099.0
2023-05-11 13:30:00,193.29,193.32,193.17,193.28,3313.0,193.29,193.32,193.17,193.28,3313.0
2023-05-11 13:40:00,193.22,193.22,192.36,192.36,4227.0,193.22,193.22,192.36,192.36,4227.0
2023-05-11 13:50:00,192.3,193.0,192.28,193.0,2930.0,192.3,193.0,192.28,193.0,2930.0
2023-05-11 14:00:00,192.97,193.06,192.59,192.75,4621.0,192.97,193.06,192.59,192.75,4621.0
2023-05-11 14:10:00,192.76,192.81,192.54,192.55,2950.0,192.76,192.81,192.54,192.55,2950.0
2023-05-11 14:20:00,192.53,192.91,192.39,192.83,7597.0,192.53,192.91,192.39,192.83,7597.0
2023-05-11 14:30:00,192.91,193.27,192.77,193.27,10901.0,192.91,193.27,192.77,193.27,10901.0
2023-05-11 14:40:00,193.25,193.62,193.25,193.57,7694.0,193.25,193.62,193.25,193.57,7694.0
2023-05-11 14:50:00,193.5,193.5,193.17,193.3,9648.0,193.5,193.5,193.17,193.3,9648.0
2023-05-11 15:00:00,193.3,193.38,193.19,193.34,14333.0,193.3,193.38,193.19,193.34,14333.0
2023-05-11 15:10:00,193.36,193.47,192.96,193.11,7491.0,193.36,193.47,192.96,193.11,7491.0
2023-05-11 15:20:00,193.02,193.38,192.93,193.37,9372.0,193.02,193.38,192.93,193.37,9372.0
2023-05-11 15:30:00,193.36,193.42,192.95,192.95,10011.0,193.36,193.42,192.95,192.95,10011.0
2023-05-11 15:40:00,192.93,193.19,192.79,193.06,14138.0,192.93,193.19,192.79,193.06,14138.0
2023-05-11 15:50:00,193.06,193.29,192.8,193.09,55701.0,193.06,193.29,192.8,193.09,55701.0
2023-05-12 09:30:00,193.64,194.09,192.67,193.72,30477.0,193.64,194.09,192.67,193.72,30477.0
2023-05-12 09:40:00,193.71,194.46,193.67,194.26,7957.0,193.71,194.46,193.67,194.26,7957.0
2023-05-12 09:50:00,194.31,194.65,194.0,194.0,8932.0,194.31,194.65,194.0,194.0,8932.0
2023-05-12 10:00:00,193.9,194.07,193.11,193.76,11862.0,193.9,194.07,193.11,193.76,11862.0
2023-05-12 10:10:00,193.73,194.61,193.73,194.49,17886.0,193.73,194.61,193.73,194.49,17886.0
2023-05-12 10:20:00,194.48,194.63,194.28,194.37,9123.0,194.48,194.63,194.28,194.37,9123.0
2023-05-12 10:30:00,194.36,194.36,193.57,194.08,7855.0,194.36,194.36,193.57,194.08,7855.0
2023-05-12 10:40:00,194.16,194.8,194.06,194.67,13430.0,194.16,194.8,194.06,194.67,13430.0
2023-05-12 10:50:00,194.67,194.68,194.1,194.22,17061.0,194.67,194.68,194.1,194.22,17061.0
2023-05-12 11:00:00,194.24,194.8,194.23,194.8,10377.0,194.24,194.8,194.23,194.8,10377.0
2023-05-12 11:10:00,194.71,194.9,193.7,193.72,7698.0,194.71,194.9,193.7,193.72,7698.0
2023-05-12 11:20:00,193.72,193.81,193.24,193.25,7411.0,193.72,193.81,193.24,193.25,7411.0
2023-05-12 11:30:00,193.36,193.66,193.25,193.31,6427.0,193.36,193.66,193.25,193.31,6427.0
2023-05-12 11:40:00,193.39,193.87,193.35,193.58,8173.0,193.39,193.87,193.35,193.58,8173.0
2023-05-12 11:50:00,193.61,193.84,193.53,193.83,7300.0,193.61,193.84,193.53,193.83,7300.0
2023-05-12 12:00:00,193.82,193.86,193.34,193.34,3915.0,193.82,193.86,193.34,193.34,3915.0
2023-05-12 12:10:00,193.35,193.35,193.11,193.3,3718.0,193.35,193.35,193.11,193.3,3718.0
2023-05-12 12:20:00,193.41,193.58,193.18,193.58,6875.0,193.41,193.58,193.18,193.58,6875.0
2023-05-12 12:30:00,193.53,193.68,193.33,193.68,10091.0,193.53,193.68,193.33,193.68,10091.0
2023-05-12 12:40:00,193.77,193.89,193.36,193.36,17153.0,193.77,193.89,193.36,193.36,17153.0
2023-05-12 12:50:00,193.31,193.69,193.25,193.55,7267.0,193.31,193.69,193.25,193.55,7267.0
2023-05-12 13:00:00,193.48,193.83,193.32,193.62,9019.0,193.48,193.83,193.32,193.62,9019.0
2023-05-12 13:10:00,193.69,194.28,193.69,194.17,10625.0,193.69,194.28,193.69,194.17,10625.0
2023-05-12 13:20:00,194.09,194.89,193.92,194.54,14324.0,194.09,194.89,193.92,194.54,14324.0
2023-05-12 13:30:00,194.58,194.78,194.25,194.33,7560.0,194.58,194.78,194.25,194.33,7560.0
2023-05-12 13:40:00,194.4,194.41,194.19,194.41,9643.0,194.4,194.41,194.19,194.41,9643.0
2023-05-12 13:50:00,194.4,194.44,193.54,193.59,7551.0,194.4,194.44,193.54,193.59,7551.0
2023-05-12 14:00:00,193.47,193.74,193.41,193.44,7654.0,193.47,193.74,193.41,193.44,7654.0
2023-05-12 14:10:00,193.41,193.64,193.33,193.4,5147.0,193.41,193.64,193.33,193.4,5147.0
2023-05-12 14:20:00,193.4,194.1,193.39,193.85,10200.0,193.4,194.1,193.39,193.85,10200.0
2023-05-12 14:30:00,193.87,193.91,193.62,193.64,5094.0,193.87,193.91,193.62,193.64,5094.0
2023-05-12 14:40:00,193.58,193.73,193.42,193.65,10669.0,193.58,193.73,193.42,193.65,10669.0
2023-05-12 14:50:00,193.67,194.28,193.67,194.16,16042.0,193.67,194.28,193.67,194.16,16042.0
2023-05-12 15:00:00,194.21,194.29,193.97,194.1,13487.0,194.21,194.29,193.97,194.1,13487.0
2023-05-12 15:10:00,194.08,194.25,193.89,194.15,13588.0,194.08,194.25,193.89,194.15,13588.0
2023-05-12 15:20:00,194.2,194.25,193.7,193.85,12905.0,194.2,194.25,193.7,193.85,12905.0
2023-05-12 15:30:00,193.89,194.58,193.89,194.39,17495.0,193.89,194.58,193.89,194.39,17495.0
2023-05-12 15:40:00,194.43,194.52,194.11,194.11,28093.0,194.43,194.52,194.11,194.11,28093.0
2023-05-12 15:50:00,194.01,194.71,193.81,194.44,63623.0,194.01,194.71,193.81,194.44,63623.0
2023-05-15 09:30:00,193.73,193.73,191.26,191.42,29926.0,193.73,193.73,191.26,191.42,29926.0
2023-05-15 09:40:00,191.36,192.44,191.27,192.39,17078.0,191.36,192.44,191.27,192.39,17078.0
2023-05-15 09:50:00,192.39,194.02,191.59,193.83,47549.0,192.39,194.02,191.59,193.83,47549.0
2023-05-15 10:00:00,193.83,194.72,193.82,194.51,6729.0,193.83,194.72,193.82,194.51,6729.0
2023-05-15 10:10:00,194.54,194.77,194.14,194.41,6081.0,194.54,194.77,194.14,194.41,6081.0
2023-05-15 10:20:00,194.53,194.69,194.05,194.09,19198.0,194.53,194.69,194.05,194.09,19198.0
2023-05-15 10:30:00,194.3,194.81,194.13,194.68,14855.0,194.3,194.81,194.13,194.68,14855.0
2023-05-15 10:40:00,194.82,194.82,194.24,194.3,7943.0,194.82,194.82,194.24,194.3,7943.0
2023-05-15 10:50:00,194.46,194.75,194.42,194.65,10265.0,194.46,194.75,194.42,194.65,10265.0
2023-05-15 11:00:00,194.66,195.1,194.66,195.1,8656.0,194.66,195.1,194.66,195.1,8656.0
2023-05-15 11:10:00,195.23,195.3,195.14,195.3,8485.0,195.23,195.3,195.14,195.3,8485.0
2023-05-15 11:20:00,195.33,195.48,195.29,195.29,7716.0,195.33,195.48,195.29,195.29,7716.0
2023-05-15 11:30:00,195.24,195.33,195.04,195.29,5596.0,195.24,195.33,195.04,195.29,5596.0
2023-05-15 11:40:00,195.28,195.28,194.89,195.09,3678.0,195.28,195.28,194.89,195.09,3678.0
2023-05-15 11:50:00,195.1,195.72,195.1,195.7,3885.0,195.1,195.72,195.1,195.7,3885.0
2023-05-15 12:00:00,195.7,195.7,195.3,195.45,3139.0,195.7,195.7,195.3,195.45,3139.0
2023-05-15 12:10:00,195.29,195.53,195.25,195.47,4633.0,195.29,195.53,195.25,195.47,4633.0
2023-05-15 12:20:00,195.55,195.55,195.14,195.31,1906.0,195.55,195.55,195.14,195.31,1906.0
2023-05-15 12:30:00,195.29,195.29,195.0,195.02,5680.0,195.29,195.29,195.0,195.02,5680.0
2023-05-15 12:40:00,194.99,195.39,194.88,195.35,5108.0,194.99,195.39,194.88,195.35,5108.0
2023-05-15 12:50:00,195.45,195.9,195.39,195.9,3367.0,195.45,195.9,195.39,195.9,3367.0
2023-05-15 13:00:00,195.92,196.22,195.92,196.22,3801.0,195.92,196.22,195.92,196.22,3801.0
2023-05-15 13:10:00,196.41,196.58,196.33,196.41,5746.0,196.41,196.58,196.33,196.41,5746.0
2023-05-15 13:20:00,196.41,196.41,196.14,196.14,9832.0,196.41,196.41,196.14,196.14,9832.0
2023-05-15 13:30:00,196.06,196.16,195.88,195.89,2900.0,196.06,196.16,195.88,195.89,2900.0
2023-05-15 13:40:00,195.92,195.92,195.59,195.71,1742.0,195.92,195.92,195.59,195.71,1742.0
2023-05-15 13:50:00,195.7,196.11,195.69,196.05,3633.0,195.7,196.11,195.69,196.05,3633.0
2023-05-15 14:00:00,196.11,196.37,196.06,196.06,1671.0,196.11,196.37,196.06,196.06,1671.0
2023-05-15 14:10:00,195.99,196.15,195.98,196.05,2633.0,195.99,196.15,195.98,196.05,2633.0
2023-05-15 14:20:00,196.15,196.23,195.96,195.96,6859.0,196.15,196.23,195.96,195.96,6859.0
2023-05-15 14:30:00,195.92,196.14,195.88,196.14,14117.0,195.92,196.14,195.88,196.14,14117.0
2023-05-15 14:40:00,196.25,196.56,196.19,196.37,5356.0,196.25,196.56,196.19,196.37,5356.0
2023-05-15 14:50:00,196.38,196.41,196.12,196.3,4901.0,196.38,196.41,196.12,196.3,4901.0
2023-05-15 15:00:00,196.32,196.37,196.23,196.34,4736.0,196.32,196.37,196.23,196.34,4736.0
2023-05-15 15:10:00,196.34,196.59,196.31,196.59,9333.0,196.34,196.59,196.31,196.59,9333.0
2023-05-15 15:20:00,196.59,196.76,196.48,196.75,7543.0,196.59,196.76,196.48,196.75,7543.0
2023-05-15 15:30:00,196.72,197.01,196.37,196.42,14823.0,196.72,197.01,196.37,196.42,14823.0
2023-05-15 15:40:00,196.46,196.65,196.36,196.5,15289.0,196.46,196.65,196.36,196.5,15289.0
2023-05-15 15:50:00,196.54,196.95,196.53,196.94,34329.0,196.54,196.95,196.53,196.94,34329.0
2023-05-16 09:30:00,196.05,197.42,195.79,196.28,21778.0,196.05,197.42,195.79,196.28,21778.0
2023-05-16 09:40:00,196.23,197.11,196.23,196.65,6880.0,196.23,197.11,196.23,196.65,6880.0
2023-05-16 09:50:00,196.57,196.82,195.92,196.7,5969.0,196.57,196.82,195.92,196.7,5969.0
2023-05-16 10:00:00,196.86,196.86,196.16,196.17,8872.0,196.86,196.86,196.16,196.17,8872.0
2023-05-16 10:10:00,196.04,196.29,195.77,196.28,9095.0,196.04,196.29,195.77,196.28,9095.0
2023-05-16 10:20:00,196.16,196.24,195.78,196.13,6474.0,196.16,196.24,195.78,196.13,6474.0
2023-05-16 10:30:00,196.28,196.32,195.97,196.02,3723.0,196.28,196.32,195.97,196.02,3723.0
2023-05-16 10:40:00,196.1,196.47,195.91,196.45,3585.0,196.1,196.47,195.91,196.45,3585.0
2023-05-16 10:50:00,196.35,196.86,196.28,196.82,4401.0,196.35,196.86,196.28,196.82,4401.0
2023-05-16 11:00:00,196.82,196.83,196.39,196.5,4239.0,196.82,196.83,196.39,196.5,4239.0
2023-05-16 11:10:00,196.5,196.59,196.06,196.21,10170.0,196.5,196.59,196.06,196.21,10170.0
2023-05-16 11:20:00,196.22,196.29,196.0,196.13,5631.0,196.22,196.29,196.0,196.13,5631.0
2023-05-16 11:30:00,196.05,196.05,194.94,195.1,5847.0,196.05,196.05,194.94,195.1,5847.0
2023-05-16 11:40:00,195.21,195.4,194.92,195.33,12927.0,195.21,195.4,194.92,195.33,12927.0
2023-05-16 11:50:00,195.38,195.72,195.28,195.31,8215.0,195.38,195.72,195.28,195.31,8215.0
2023-05-16 12:00:00,195.32,195.33,194.82,194.82,7813.0,195.32,195.33,194.82,194.82,7813.0
2023-05-16 12:10:00,194.91,195.14,194.71,194.96,7063.0,194.91,195.14,194.71,194.96,7063.0
2023-05-16 12:20:00,194.92,195.24,194.81,195.1,10175.0,194.92,195.24,194.81,195.1,10175.0
2023-05-16 12:30:00,195.12,195.27,195.0,195.1,4892.0,195.12,195.27,195.0,195.1,4892.0
2023-05-16 12:40:00,195.15,195.27,194.85,194.94,6511.0,195.15,195.27,194.85,194.94,6511.0
2023-05-16 12:50:00,194.94,195.12,194.76,195.12,11720.0,194.94,195.12,194.76,195.12,11720.0
2023-05-16 13:00:00,195.06,195.23,194.91,195.23,11536.0,195.06,195.23,194.91,195.23,11536.0
2023-05-16 13:10:00,195.29,195.29,194.91,194.94,7077.0,195.29,195.29,194.91,194.94,7077.0
2023-05-16 13:20:00,194.88,195.13,194.76,194.8,7854.0,194.88,195.13,194.76,194.8,7854.0
2023-05-16 13:30:00,194.72,195.62,194.72,195.5,54387.0,194.72,195.62,194.72,195.5,54387.0
2023-05-16 13:40:00,195.48,195.72,195.18,195.72,7456.0,195.48,195.72,195.18,195.72,7456.0
2023-05-16 13:50:00,195.75,195.75,195.53,195.6,2941.0,195.75,195.75,195.53,195.6,2941.0
2023-05-16 14:00:00,195.65,195.67,194.75,194.84,4102.0,195.65,195.67,194.75,194.84,4102.0
2023-05-16 14:10:00,194.89,195.02,194.8,194.9,3905.0,194.89,195.02,194.8,194.9,3905.0
2023-05-16 14:20:00,194.92,195.07,194.85,194.85,7061.0,194.92,195.07,194.85,194.85,7061.0
2023-05-16 14:30:00,194.92,194.98,194.83,194.95,10373.0,194.92,194.98,194.83,194.95,10373.0
2023-05-16 14:40:00,194.96,195.17,194.87,194.91,11352.0,194.96,195.17,194.87,194.91,11352.0
2023-05-16 14:50:00,194.89,195.08,194.63,194.64,9766.0,194.89,195.08,194.63,194.64,9766.0
2023-05-16 15:00:00,194.58,194.73,194.52,194.62,6497.0,194.58,194.73,194.52,194.62,6497.0
2023-05-16 15:10:00,194.62,194.89,194.62,194.71,13372.0,194.62,194.89,194.62,194.71,13372.0
2023-05-16 15:20:00,194.66,195.07,194.39,194.97,15349.0,194.66,195.07,194.39,194.97,15349.0
2023-05-16 15:30:00,194.98,195.07,194.45,194.45,18064.0,194.98,195.07,194.45,194.45,18064.0
2023-05-16 15:40:00,194.41,194.41,193.68,193.84,26968.0,194.41,194.41,193.68,193.84,26968.0
2023-05-16 15:50:00,193.86,193.93,193.19,193.21,74533.0,193.86,193.93,193.19,193.21,74533.0
2023-05-17 09:30:00,195.26,195.39,194.62,195.19,28596.0,195.26,195.39,194.62,195.19,28596.0
2023-05-17 09:40:00,195.01,195.13,194.38,194.38,7646.0,195.01,195.13,194.38,194.38,7646.0
2023-05-17 09:50:00,194.44,194.52,193.44,193.62,7427.0,194.44,194.52,193.44,193.62,7427.0
2023-05-17 10:00:00,193.55,194.01,193.14,193.97,14715.0,193.55,194.01,193.14,193.97,14715.0
2023-05-17 10:10:00,193.97,194.27,193.92,194.14,5847.0,193.97,194.27,193.92,194.14,5847.0
2023-05-17 10:20:00,194.1,194.12,193.77,193.86,6383.0,194.1,194.12,193.77,193.86,6383.0
2023-05-17 10:30:00,194.0,194.5,193.89,194.5,23729.0,194.0,194.5,193.89,194.5,23729.0
2023-05-17 10:40:00,194.49,194.8,194.35,194.8,9154.0,194.49,194.8,194.35,194.8,9154.0
2023-05-17 10:50:00,194.76,194.81,194.27,194.81,16087.0,194.76,194.81,194.27,194.81,16087.0
2023-05-17 11:00:00,194.75,195.1,194.6,194.71,14504.0,194.75,195.1,194.6,194.71,14504.0
2023-05-17 11:10:00,194.61,195.64,194.52,195.45,12601.0,194.61,195.64,194.52,195.45,12601.0
2023-05-17 11:20:00,195.44,196.56,195.41,196.35,16387.0,195.44,196.56,195.41,196.35,16387.0
2023-05-17 11:30:00,196.45,196.58,196.21,196.32,8049.0,196.45,196.58,196.21,196.32,8049.0
2023-05-17 11:40:00,196.33,196.99,196.33,196.63,5361.0,196.33,196.99,196.33,196.63,5361.0
2023-05-17 11:50:00,196.62,196.74,196.46,196.74,7496.0,196.62,196.74,196.46,196.74,7496.0
2023-05-17 12:00:00,196.66,196.66,196.05,196.21,6008.0,196.66,196.66,196.05,196.21,6008.0
2023-05-17 12:10:00,196.23,196.31,196.04,196.09,3662.0,196.23,196.31,196.04,196.09,3662.0
2023-05-17 12:20:00,196.07,196.28,195.98,196.23,10228.0,196.07,196.28,195.98,196.23,10228.0
2023-05-17 12:30:00,196.27,196.69,196.23,196.69,12723.0,196.27,196.69,196.23,196.69,12723.0
2023-05-17 12:40:00,196.74,197.28,196.68,197.01,12995.0,196.74,197.28,196.68,197.01,12995.0
2023-05-17 12:50:00,197.0,197.11,196.77,196.94,12510.0,197.0,197.11,196.77,196.94,12510.0
2023-05-17 13:00:00,196.94,197.4,196.94,197.31,18394.0,196.94,197.4,196.94,197.31,18394.0
2023-05-17 13:10:00,197.28,197.28,196.89,197.11,18150.0,197.28,197.28,196.89,197.11,18150.0
2023-05-17 13:20:00,197.08,198.23,197.08,198.06,11618.0,197.08,198.23,197.08,198.06,11618.0
2023-05-17 13:30:00,198.02,198.18,197.79,198.0,5145.0,198.02,198.18,197.79,198.0,5145.0
2023-05-17 13:40:00,198.04,198.64,198.04,198.59,6911.0,198.04,198.64,198.04,198.59,6911.0
2023-05-17 13:50:00,198.55,198.97,198.45,198.89,13371.0,198.55,198.97,198.45,198.89,13371.0
2023-05-17 14:00:00,198.8,199.09,198.64,198.64,16461.0,198.8,199.09,198.64,198.64,16461.0
2023-05-17 14:10:00,198.65,199.0,198.62,198.8,9449.0,198.65,199.0,198.62,198.8,9449.0
2023-05-17 14:20:00,198.79,198.8,198.53,198.63,8247.0,198.79,198.8,198.53,198.63,8247.0
2023-05-17 14:30:00,198.67,198.67,198.22,198.48,10165.0,198.67,198.67,198.22,198.48,10165.0
2023-05-17 14:40:00,198.5,198.6,198.15,198.51,9329.0,198.5,198.6,198.15,198.51,9329.0
2023-05-17 14:50:00,198.51,198.74,198.39,198.55,18341.0,198.51,198.74,198.39,198.55,18341.0
2023-05-17 15:00:00,198.49,198.79,198.41,198.75,13554.0,198.49,198.79,198.41,198.75,13554.0
2023-05-17 15:10:00,198.81,199.05,198.7,198.82,18707.0,198.81,199.05,198.7,198.82,18707.0
2023-05-17 15:20:00,198.8,199.01,198.58,198.72,19163.0,198.8,199.01,198.58,198.72,19163.0
2023-05-17 15:30:00,198.73,198.94,198.59,198.65,10298.0,198.73,198.94,198.59,198.65,10298.0
2023-05-17 15:40:00,198.63,199.03,198.58,198.83,30298.0,198.63,199.03,198.58,198.83,30298.0
2023-05-17 15:50:00,198.84,198.97,198.28,198.42,54264.0,198.84,198.97,198.28,198.42,54264.0
2023-05-18 09:30:00,198.5,200.47,198.42,200.47,26062.0,198.5,200.47,198.42,200.47,26062.0
2023-05-18 09:40:00,200.24,200.53,199.51,200.39,19260.0,200.24,200.53,199.51,200.39,19260.0
2023-05-18 09:50:00,200.34,200.44,199.75,199.77,21935.0,200.34,200.44,199.75,199.77,21935.0
2023-05-18 10:00:00,199.83,200.87,199.82,200.87,36429.0,199.83,200.87,199.82,200.87,36429.0
2023-05-18 10:10:00,200.91,201.15,200.55,200.71,16183.0,200.91,201.15,200.55,200.71,16183.0
2023-05-18 10:20:00,200.84,201.59,200.82,201.53,12288.0,200.84,201.59,200.82,201.53,12288.0
2023-05-18 10:30:00,201.58,201.72,201.16,201.16,14927.0,201.58,201.72,201.16,201.16,14927.0
2023-05-18 10:40:00,201.23,201.35,200.86,201.27,16623.0,201.23,201.35,200.86,201.27,16623.0
2023-05-18 10:50:00,201.27,202.08,201.15,201.91,20842.0,201.27,202.08,201.15,201.91,20842.0
2023-05-18 11:00:00,201.91,203.09,201.91,202.97,24435.0,201.91,203.09,201.91,202.97,24435.0
2023-05-18 11:10:00,202.97,203.05,202.0,202.32,39017.0,202.97,203.05,202.0,202.32,39017.0
2023-05-18 11:20:00,202.33,202.51,202.05,202.5,23205.0,202.33,202.51,202.05,202.5,23205.0
2023-05-18 11:30:00,202.59,202.98,202.4,202.56,13047.0,202.59,202.98,202.4,202.56,13047.0
2023-05-18 11:40:00,202.6,203.56,202.45,203.28,14100.0,202.6,203.56,202.45,203.28,14100.0
2023-05-18 11:50:00,203.35,203.68,203.17,203.26,23050.0,203.35,203.68,203.17,203.26,23050.0
2023-05-18 12:00:00,203.25,203.47,202.8,202.92,10501.0,203.25,203.47,202.8,202.92,10501.0
2023-05-18 12:10:00,202.83,203.1,202.23,202.27,16566.0,202.83,203.1,202.23,202.27,16566.0
2023-05-18 12:20:00,202.25,202.6,202.14,202.36,13564.0,202.25,202.6,202.14,202.36,13564.0
2023-05-18 12:30:00,202.38,202.61,202.25,202.59,9841.0,202.38,202.61,202.25,202.59,9841.0
2023-05-18 12:40:00,202.56,202.56,202.08,202.09,7823.0,202.56,202.56,202.08,202.09,7823.0
2023-05-18 12:50:00,201.96,202.22,201.54,201.95,3225.0,201.96,202.22,201.54,201.95,3225.0
2023-05-18 13:00:00,202.05,202.25,201.8,202.06,8193.0,202.05,202.25,201.8,202.06,8193.0
2023-05-18 13:10:00,202.07,202.41,201.96,202.41,30136.0,202.07,202.41,201.96,202.41,30136.0
2023-05-18 13:20:00,202.33,202.64,201.75,201.83,14795.0,202.33,202.64,201.75,201.83,14795.0
2023-05-18 13:30:00,201.76,202.25,201.76,202.1,9436.0,201.76,202.25,201.76,202.1,9436.0
2023-05-18 13:40:00,202.05,202.12,201.4,201.46,6214.0,202.05,202.12,201.4,201.46,6214.0
2023-05-18 13:50:00,201.35,201.37,200.95,200.99,7535.0,201.35,201.37,200.95,200.99,7535.0
2023-05-18 14:00:00,201.01,201.3,200.8,200.97,8853.0,201.01,201.3,200.8,200.97,8853.0
2023-05-18 14:10:00,200.92,201.28,200.83,201.22,14123.0,200.92,201.28,200.83,201.22,14123.0
2023-05-18 14:20:00,201.29,202.01,201.29,201.9,14090.0,201.29,202.01,201.29,201.9,14090.0
2023-05-18 14:30:00,201.89,202.59,201.82,202.55,12285.0,201.89,202.59,201.82,202.55,12285.0
2023-05-18 14:40:00,202.59,202.89,202.43,202.79,10550.0,202.59,202.89,202.43,202.79,10550.0
2023-05-18 14:50:00,202.9,202.91,202.52,202.86,17469.0,202.9,202.91,202.52,202.86,17469.0
2023-05-18 15:00:00,202.91,203.04,202.49,202.88,8142.0,202.91,203.04,202.49,202.88,8142.0
2023-05-18 15:10:00,202.95,203.56,202.93,203.56,25185.0,202.95,203.56,202.93,203.56,25185.0
2023-05-18 15:20:00,203.53,203.53,203.19,203.35,14800.0,203.53,203.53,203.19,203.35,14800.0
2023-05-18 15:30:00,203.41,203.75,203.34,203.75,54988.0,203.41,203.75,203.34,203.75,54988.0
2023-05-18 15:40:00,203.68,204.58,203.68,204.55,31024.0,203.68,204.58,203.68,204.55,31024.0
2023-05-18 15:50:00,204.59,205.0,204.54,204.9,116824.0,204.59,205.0,204.54,204.9,116824.0
2023-05-19 09:30:00,204.0,204.25,201.91,202.58,127264.0,204.0,204.25,201.91,202.58,127264.0
2023-05-19 09:40:00,202.43,202.63,200.72,200.87,33940.0,202.43,202.63,200.72,200.87,33940.0
2023-05-19 09:50:00,200.86,202.03,200.48,201.88,31404.0,200.86,202.03,200.48,201.88,31404.0
2023-05-19 10:00:00,201.64,201.88,200.5,200.66,30422.0,201.64,201.88,200.5,200.66,30422.0
2023-05-19 10:10:00,200.73,200.91,200.05,200.5,28054.0,200.73,200.91,200.05,200.5,28054.0
2023-05-19 10:20:00,200.51,201.36,200.5,200.76,17178.0,200.51,201.36,200.5,200.76,17178.0
2023-05-19 10:30:00,200.9,201.28,200.66,200.86,11437.0,200.9,201.28,200.66,200.86,11437.0
2023-05-19 10:40:00,200.78,201.38,200.41,201.32,29432.0,200.78,201.38,200.41,201.32,29432.0
2023-05-19 10:50:00,201.36,201.57,200.67,201.06,20800.0,201.36,201.57,200.67,201.06,20800.0
2023-05-19 11:00:00,201.06,201.65,200.81,201.11,26466.0,201.06,201.65,200.81,201.11,26466.0
2023-05-19 11:10:00,201.02,201.26,200.28,200.36,25331.0,201.02,201.26,200.28,200.36,25331.0
2023-05-19 11:20:00,200.44,200.66,200.22,200.22,19074.0,200.44,200.66,200.22,200.22,19074.0
2023-05-19 11:30:00,200.28,200.33,199.71,199.86,30565.0,200.28,200.33,199.71,199.86,30565.0
2023-05-19 11:40:00,199.79,200.58,199.69,200.38,20245.0,199.79,200.58,199.69,200.38,20245.0
2023-05-19 11:50:00,200.43,200.43,199.97,199.97,11830.0,200.43,200.43,199.97,199.97,11830.0
2023-05-19 12:00:00,200.0,200.14,199.6,199.69,14061.0,200.0,200.14,199.6,199.69,14061.0
2023-05-19 12:10:00,199.68,199.85,199.57,199.7,10783.0,199.68,199.85,199.57,199.7,10783.0
2023-05-19 12:20:00,199.72,199.72,199.3,199.55,6221.0,199.72,199.72,199.3,199.55,6221.0
2023-05-19 12:30:00,199.56,200.27,199.25,200.25,12012.0,199.56,200.27,199.25,200.25,12012.0
2023-05-19 12:40:00,200.24,200.39,199.97,200.18,9419.0,200.24,200.39,199.97,200.18,9419.0
2023-05-19 12:50:00,200.18,200.54,200.1,200.41,5761.0,200.18,200.54,200.1,200.41,5761.0
2023-05-19 13:00:00,200.38,200.63,200.34,200.34,4893.0,200.38,200.63,200.34,200.34,4893.0
2023-05-19 13:10:00,200.41,200.41,199.93,200.17,6797.0,200.41,200.41,199.93,200.17,6797.0
2023-05-19 13:20:00,200.06,200.33,199.92,200.19,2824.0,200.06,200.33,199.92,200.19,2824.0
2023-05-19 13:30:00,200.22,200.9,200.08,200.9,8346.0,200.22,200.9,200.08,200.9,8346.0
2023-05-19 13:40:00,200.91,200.97,200.53,200.53,11042.0,200.91,200.97,200.53,200.53,11042.0
2023-05-19 13:50:00,200.33,200.45,200.14,200.2,7916.0,200.33,200.45,200.14,200.2,7916.0
2023-05-19 14:00:00,200.31,200.93,200.31,200.71,7624.0,200.31,200.93,200.31,200.71,7624.0
2023-05-19 14:10:00,200.67,200.86,200.36,200.83,7138.0,200.67,200.86,200.36,200.83,7138.0
2023-05-19 14:20:00,200.8,201.25,200.79,200.86,8053.0,200.8,201.25,200.79,200.86,8053.0
2023-05-19 14:30:00,200.74,200.85,200.47,200.85,4542.0,200.74,200.85,200.47,200.85,4542.0
2023-05-19 14:40:00,200.86,200.86,200.39,200.64,6097.0,200.86,200.86,200.39,200.64,6097.0
2023-05-19 14:50:00,200.7,201.04,200.61,200.87,3919.0,200.7,201.04,200.61,200.87,3919.0
2023-05-19 15:00:00,200.86,201.11,200.63,200.64,7210.0,200.86,201.11,200.63,200.64,7210.0
2023-05-19 15:10:00,200.63,200.91,200.59,200.82,11045.0,200.63,200.91,200.59,200.82,11045.0
2023-05-19 15:20:00,200.7,200.9,200.6,200.84,17872.0,200.7,200.9,200.6,200.84,17872.0
2023-05-19 15:30:00,200.92,201.19,200.62,201.15,13069.0,200.92,201.19,200.62,201.15,13069.0
2023-05-19 15:40:00,201.16,201.36,200.9,201.02,28065.0,201.16,201.36,200.9,201.02,28065.0
2023-05-19 15:50:00,201.0,201.08,200.46,200.93,95491.0,201.0,201.08,200.46,200.93,95491.0
2023-05-22 09:30:00,201.48,201.85,199.62,201.43,26387.0,201.48,201.85,199.62,201.43,26387.0
2023-05-22 09:40:00,201.66,202.24,201.52,201.92,14053.0,201.66,202.24,201.52,201.92,14053.0
2023-05-22 09:50:00,201.92,202.86,201.92,202.37,12017.0,201.92,202.86,201.92,202.37,12017.0
2023-05-22 10:00:00,202.38,202.88,201.49,201.61,8611.0,202.38,202.88,201.49,201.61,8611.0
2023-05-22 10:10:00,201.73,203.0,201.72,203.0,10457.0,201.73,203.0,201.72,203.0,10457.0
2023-05-22 10:20:00,202.94,203.06,202.62,202.9,7929.0,202.94,203.06,202.62,202.9,7929.0
2023-05-22 10:30:00,203.01,203.49,202.71,203.49,10671.0,203.01,203.49,202.71,203.49,10671.0
2023-05-22 10:40:00,203.43,203.62,202.54,202.57,5928.0,203.43,203.62,202.54,202.57,5928.0
2023-05-22 10:50:00,202.58,203.04,202.15,202.98,10262.0,202.58,203.04,202.15,202.98,10262.0
2023-05-22 11:00:00,203.06,203.06,202.78,202.78,4582.0,203.06,203.06,202.78,202.78,4582.0
2023-05-22 11:10:00,202.77,203.13,202.68,203.06,7551.0,202.77,203.13,202.68,203.06,7551.0
2023-05-22 11:20:00,203.06,203.4,203.06,203.23,3950.0,203.06,203.4,203.06,203.23,3950.0
2023-05-22 11:30:00,203.16,203.4,202.57,202.69,8628.0,203.16,203.4,202.57,202.69,8628.0
2023-05-22 11:40:00,202.62,202.62,202.26,202.52,5092.0,202.62,202.62,202.26,202.52,5092.0
2023-05-22 11:50:00,202.48,202.57,202.26,202.55,2650.0,202.48,202.57,202.26,202.55,2650.0
2023-05-22 12:00:00,202.64,203.5,202.62,203.5,7081.0,202.64,203.5,202.62,203.5,7081.0
2023-05-22 12:10:00,203.45,203.68,203.38,203.42,5863.0,203.45,203.68,203.38,203.42,5863.0
2023-05-22 12:20:00,203.39,203.43,203.0,203.02,6739.0,203.39,203.43,203.0,203.02,6739.0
2023-05-22 12:30:00,203.06,203.18,202.84,202.95,3609.0,203.06,203.18,202.84,202.95,3609.0
2023-05-22 12:40:00,202.92,203.07,202.77,202.77,2000.0,202.92,203.07,202.77,202.77,2000.0
2023-05-22 12:50:00,202.76,202.95,202.62,202.9,3070.0,202.76,202.95,202.62,202.9,3070.0
2023-05-22 13:00:00,202.94,203.15,202.88,202.98,3028.0,202.94,203.15,202.88,202.98,3028.0
2023-05-22 13:10:00,203.01,203.07,202.56,202.89,6200.0,203.01,203.07,202.56,202.89,6200.0
2023-05-22 13:20:00,202.95,203.2,202.78,203.02,8003.0,202.95,203.2,202.78,203.02,8003.0
2023-05-22 13:30:00,203.06,203.21,202.98,203.15,2652.0,203.06,203.21,202.98,203.15,2652.0
2023-05-22 13:40:00,203.17,203.27,202.71,202.92,9204.0,203.17,203.27,202.71,202.92,9204.0
2023-05-22 13:50:00,202.86,202.92,202.66,202.86,4688.0,202.86,202.92,202.66,202.86,4688.0
2023-05-22 14:00:00,202.83,202.97,202.66,202.69,5015.0,202.83,202.97,202.66,202.69,5015.0
2023-05-22 14:10:00,202.68,202.85,202.39,202.75,9005.0,202.68,202.85,202.39,202.75,9005.0
2023-05-22 14:20:00,202.76,203.24,202.71,203.24,10323.0,202.76,203.24,202.71,203.24,10323.0
2023-05-22 14:30:00,203.24,203.42,203.08,203.42,8239.0,203.24,203.42,203.08,203.42,8239.0
2023-05-22 14:40:00,203.36,203.83,203.36,203.83,9236.0,203.36,203.83,203.36,203.83,9236.0
2023-05-22 14:50:00,203.88,204.11,203.73,203.88,12496.0,203.88,204.11,203.73,203.88,12496.0
2023-05-22 15:00:00,203.88,203.89,203.65,203.77,7888.0,203.88,203.89,203.65,203.77,7888.0
2023-05-22 15:10:00,203.83,204.23,203.76,204.13,18917.0,203.83,204.23,203.76,204.13,18917.0
2023-05-22 15:20:00,204.13,204.2,203.67,203.84,12768.0,204.13,204.2,203.67,203.84,12768.0
2023-05-22 15:30:00,203.78,203.9,203.52,203.67,32101.0,203.78,203.9,203.52,203.67,32101.0
2023-05-22 15:40:00,203.65,203.76,203.29,203.3,25750.0,203.65,203.76,203.29,203.3,25750.0
2023-05-22 15:50:00,203.34,203.54,203.2,203.53,67756.0,203.34,203.54,203.2,203.53,67756.0
2023-05-23 09:30:00,199.27,201.56,199.2,200.11,51400.0,199.27,201.56,199.2,200.11,51400.0
2023-05-23 09:40:00,200.11,200.79,199.92,200.73,30978.0,200.11,200.79,199.92,200.73,30978.0
2023-05-23 09:50:00,200.74,201.83,200.74,201.61,11584.0,200.74,201.83,200.74,201.61,11584.0
2023-05-23 10:00:00,201.68,201.8,201.17,201.53,9957.0,201.68,201.8,201.17,201.53,9957.0
2023-05-23 10:10:00,201.35,201.35,200.8,201.02,15463.0,201.35,201.35,200.8,201.02,15463.0
2023-05-23 10:20:00,201.02,201.53,200.92,201.06,11695.0,201.02,201.53,200.92,201.06,11695.0
2023-05-23 10:30:00,201.03,201.61,200.81,201.34,11015.0,201.03,201.61,200.81,201.34,11015.0
2023-05-23 10:40:00,201.33,201.7,201.13,201.38,9893.0,201.33,201.7,201.13,201.38,9893.0
2023-05-23 10:50:00,201.41,201.41,200.74,201.0,9492.0,201.41,201.41,200.74,201.0,9492.0
2023-05-23 11:00:00,201.0,201.23,200.97,201.11,8319.0,201.0,201.23,200.97,201.11,8319.0
2023-05-23 11:10:00,201.15,201.15,200.52,200.54,10325.0,201.15,201.15,200.52,200.54,10325.0
2023-05-23 11:20:00,200.63,201.04,200.62,200.98,8895.0,200.63,201.04,200.62,200.98,8895.0
2023-05-23 11:30:00,201.03,201.42,200.97,201.25,10646.0,201.03,201.42,200.97,201.25,10646.0
2023-05-23 11:40:00,201.27,201.27,200.62,200.63,6406.0,201.27,201.27,200.62,200.63,6406.0
2023-05-23 11:50:00,200.69,200.69,199.9,200.23,14018.0,200.69,200.69,199.9,200.23,14018.0
2023-05-23 12:00:00,200.27,200.33,199.61,199.85,15010.0,200.27,200.33,199.61,199.85,15010.0
2023-05-23 12:10:00,199.79,199.93,199.37,199.53,13259.0,199.79,199.93,199.37,199.53,13259.0
2023-05-23 12:20:00,199.61,199.66,199.2,199.31,10961.0,199.61,199.66,199.2,199.31,10961.0
2023-05-23 12:30:00,199.3,199.4,198.64,198.77,18145.0,199.3,199.4,198.64,198.77,18145.0
2023-05-23 12:40:00,198.79,198.85,198.3,198.34,17833.0,198.79,198.85,198.3,198.34,17833.0
2023-05-23 12:50:00,198.34,198.47,197.9,198.21,12932.0,198.34,198.47,197.9,198.21,12932.0
2023-05-23 13:00:00,198.28,198.76,198.07,198.69,15207.0,198.28,198.76,198.07,198.69,15207.0
2023-05-23 13:10:00,198.7,198.94,198.63,198.81,47947.0,198.7,198.94,198.63,198.81,47947.0
2023-05-23 13:20:00,198.81,199.07,198.35,198.42,33173.0,198.81,199.07,198.35,198.42,33173.0
2023-05-23 13:30:00,198.35,198.38,197.97,198.38,19219.0,198.35,198.38,197.97,198.38,19219.0
2023-05-23 13:40:00,198.29,198.55,198.04,198.04,12341.0,198.29,198.55,198.04,198.04,12341.0
2023-05-23 13:50:00,198.09,198.2,197.99,198.12,15761.0,198.09,198.2,197.99,198.12,15761.0
2023-05-23 14:00:00,198.09,198.57,198.05,198.2,17588.0,198.09,198.57,198.05,198.2,17588.0
2023-05-23 14:10:00,198.21,198.35,197.85,197.86,16873.0,198.21,198.35,197.85,197.86,16873.0
2023-05-23 14:20:00,197.85,198.04,197.41,197.84,15595.0,197.85,198.04,197.41,197.84,15595.0
2023-05-23 14:30:00,197.81,198.08,197.36,197.46,10577.0,197.81,198.08,197.36,197.46,10577.0
2023-05-23 14:40:00,197.5,197.68,197.37,197.53,7241.0,197.5,197.68,197.37,197.53,7241.0
2023-05-23 14:50:00,197.5,198.03,197.42,197.87,12145.0,197.5,198.03,197.42,197.87,12145.0
2023-05-23 15:00:00,197.87,197.88,197.41,197.58,13088.0,197.87,197.88,197.41,197.58,13088.0
2023-05-23 15:10:00,197.62,197.96,197.17,197.17,41562.0,197.62,197.96,197.17,197.17,41562.0
2023-05-23 15:20:00,197.23,197.64,197.22,197.4,24254.0,197.23,197.64,197.22,197.4,24254.0
2023-05-23 15:30:00,197.4,197.61,197.35,197.49,77069.0,197.4,197.61,197.35,197.49,77069.0
2023-05-23 15:40:00,197.42,197.89,197.21,197.25,63549.0,197.42,197.89,197.21,197.25,63549.0
2023-05-23 15:50:00,197.25,197.33,196.51,196.63,115052.0,197.25,197.33,196.51,196.63,115052.0
2023-05-24 09:30:00,193.94,195.37,193.57,194.94,40697.0,193.94,195.37,193.57,194.94,40697.0
2023-05-24 09:40:00,194.94,195.31,194.24,194.92,17549.0,194.94,195.31,194.24,194.92,17549.0
2023-05-24 09:50:00,194.92,195.22,194.45,195.1,16893.0,194.92,195.22,194.45,195.1,16893.0
2023-05-24 10:00:00,195.13,195.31,193.91,193.99,23480.0,195.13,195.31,193.91,193.99,23480.0
2023-05-24 10:10:00,194.0,194.84,193.82,194.68,35416.0,194.0,194.84,193.82,194.68,35416.0
2023-05-24 10:20:00,194.68,194.73,193.34,193.74,11462.0,194.68,194.73,193.34,193.74,11462.0
2023-05-24 10:30:00,193.79,195.17,193.79,195.04,21555.0,193.79,195.17,193.79,195.04,21555.0
2023-05-24 10:40:00,195.03,195.57,194.53,194.53,30284.0,195.03,195.57,194.53,194.53,30284.0
2023-05-24 10:50:00,194.54,194.83,194.23,194.44,19936.0,194.54,194.83,194.23,194.44,19936.0
2023-05-24 11:00:00,194.45,194.45,194.01,194.1,38274.0,194.45,194.45,194.01,194.1,38274.0
2023-05-24 11:10:00,194.13,194.47,194.07,194.28,41900.0,194.13,194.47,194.07,194.28,41900.0
2023-05-24 11:20:00,194.35,194.85,194.2,194.3,28418.0,194.35,194.85,194.2,194.3,28418.0
2023-05-24 11:30:00,194.36,194.36,193.63,193.72,57129.0,194.36,194.36,193.63,193.72,57129.0
2023-05-24 11:40:00,193.63,193.96,193.39,193.78,13905.0,193.63,193.96,193.39,193.78,13905.0
2023-05-24 11:50:00,193.73,194.08,193.68,193.83,9342.0,193.73,194.08,193.68,193.83,9342.0
2023-05-24 12:00:00,193.89,194.12,193.86,193.95,7177.0,193.89,194.12,193.86,193.95,7177.0
2023-05-24 12:10:00,194.08,194.08,193.17,193.17,14229.0,194.08,194.08,193.17,193.17,14229.0
2023-05-24 12:20:00,193.27,193.52,193.06,193.47,16329.0,193.27,193.52,193.06,193.47,16329.0
2023-05-24 12:30:00,193.39,193.46,193.18,193.31,6842.0,193.39,193.46,193.18,193.31,6842.0
2023-05-24 12:40:00,193.35,193.46,193.04,193.09,20615.0,193.35,193.46,193.04,193.09,20615.0
2023-05-24 12:50:00,193.14,193.3,193.03,193.21,24559.0,193.14,193.3,193.03,193.21,24559.0
2023-05-24 13:00:00,193.29,193.35,192.87,192.88,11856.0,193.29,193.35,192.87,192.88,11856.0
2023-05-24 13:10:00,192.93,192.93,192.5,192.84,16565.0,192.93,192.93,192.5,192.84,16565.0
2023-05-24 13:20:00,192.86,194.11,192.86,193.75,40758.0,192.86,194.11,192.86,193.75,40758.0
2023-05-24 13:30:00,193.68,194.49,193.67,194.27,44215.0,193.68,194.49,193.67,194.27,44215.0
2023-05-24 13:40:00,194.27,194.85,194.26,194.65,10352.0,194.27,194.85,194.26,194.65,10352.0
2023-05-24 13:50:00,194.67,195.14,194.66,195.14,7503.0,194.67,195.14,194.66,195.14,7503.0
2023-05-24 14:00:00,195.14,195.39,194.92,195.1,13922.0,195.14,195.39,194.92,195.1,13922.0
2023-05-24 14:10:00,195.11,195.33,194.99,195.15,13716.0,195.11,195.33,194.99,195.15,13716.0
2023-05-24 14:20:00,195.31,195.56,195.03,195.25,14453.0,195.31,195.56,195.03,195.25,14453.0
2023-05-24 14:30:00,195.33,195.45,195.13,195.34,21153.0,195.33,195.45,195.13,195.34,21153.0
2023-05-24 14:40:00,195.34,195.94,195.34,195.8,32740.0,195.34,195.94,195.34,195.8,32740.0
2023-05-24 14:50:00,195.75,195.98,195.6,195.77,22968.0,195.75,195.98,195.6,195.77,22968.0
2023-05-24 15:00:00,195.89,196.75,195.86,196.67,15742.0,195.89,196.75,195.86,196.67,15742.0
2023-05-24 15:10:00,196.7,196.89,196.48,196.89,11529.0,196.7,196.89,196.48,196.89,11529.0
2023-05-24 15:20:00,196.83,197.5,196.83,197.5,18743.0,196.83,197.5,196.83,197.5,18743.0
2023-05-24 15:30:00,197.49,198.02,197.25,197.31,22575.0,197.49,198.02,197.25,197.31,22575.0
2023-05-24 15:40:00,197.38,197.42,196.92,197.22,33874.0,197.38,197.42,196.92,197.22,33874.0
2023-05-24 15:50:00,197.17,197.27,196.44,196.75,67919.0,197.17,197.27,196.44,196.75,67919.0
2023-05-25 09:30:00,198.14,198.48,197.1,198.19,45949.0,198.14,198.48,197.1,198.19,45949.0
2023-05-25 09:40:00,198.31,198.65,197.08,197.46,26804.0,198.31,198.65,197.08,197.46,26804.0
2023-05-25 09:50:00,197.35,197.45,196.15,196.73,81131.0,197.35,197.45,196.15,196.73,81131.0
2023-05-25 10:00:00,196.79,197.04,195.73,196.03,43183.0,196.79,197.04,195.73,196.03,43183.0
2023-05-25 10:10:00,195.97,196.29,195.72,195.78,23837.0,195.97,196.29,195.72,195.78,23837.0
2023-05-25 10:20:00,195.77,196.45,195.67,196.28,23740.0,195.77,196.45,195.67,196.28,23740.0
2023-05-25 10:30:00,196.39,196.63,196.05,196.34,18661.0,196.39,196.63,196.05,196.34,18661.0
2023-05-25 10:40:00,196.4,196.89,196.27,196.57,28797.0,196.4,196.89,196.27,196.57,28797.0
2023-05-25 10:50:00,196.63,197.02,196.6,196.99,40787.0,196.63,197.02,196.6,196.99,40787.0
2023-05-25 11:00:00,197.0,197.29,196.64,197.18,31415.0,197.0,197.29,196.64,197.18,31415.0
2023-05-25 11:10:00,197.18,197.69,197.03,197.14,29763.0,197.18,197.69,197.03,197.14,29763.0
2023-05-25 11:20:00,197.13,197.55,197.0,197.5,24498.0,197.13,197.55,197.0,197.5,24498.0
2023-05-25 11:30:00,197.5,197.63,196.86,197.06,22664.0,197.5,197.63,196.86,197.06,22664.0
2023-05-25 11:40:00,196.99,197.01,196.57,196.69,17161.0,196.99,197.01,196.57,196.69,17161.0
2023-05-25 11:50:00,196.68,197.57,196.62,197.39,14193.0,196.68,197.57,196.62,197.39,14193.0
2023-05-25 12:00:00,197.45,197.51,197.14,197.49,15653.0,197.45,197.51,197.14,197.49,15653.0
2023-05-25 12:10:00,197.38,197.95,197.35,197.94,16426.0,197.38,197.95,197.35,197.94,16426.0
2023-05-25 12:20:00,198.09,198.15,197.36,197.46,32102.0,198.09,198.15,197.36,197.46,32102.0
2023-05-25 12:30:00,197.5,197.5,197.02,197.11,19653.0,197.5,197.5,197.02,197.11,19653.0
2023-05-25 12:40:00,197.23,197.35,196.97,197.03,27829.0,197.23,197.35,196.97,197.03,27829.0
2023-05-25 12:50:00,197.0,197.4,197.0,197.04,12826.0,197.0,197.4,197.0,197.04,12826.0
2023-05-25 13:00:00,197.07,197.08,196.65,196.65,12705.0,197.07,197.08,196.65,196.65,12705.0
2023-05-25 13:10:00,196.76,196.99,196.64,196.9,14118.0,196.76,196.99,196.64,196.9,14118.0
2023-05-25 13:20:00,197.0,197.5,196.95,197.3,16318.0,197.0,197.5,196.95,197.3,16318.0
2023-05-25 13:30:00,197.31,197.84,197.13,197.72,15606.0,197.31,197.84,197.13,197.72,15606.0
2023-05-25 13:40:00,197.72,198.54,197.71,198.18,35217.0,197.72,198.54,197.71,198.18,35217.0
2023-05-25 13:50:00,198.18,198.38,197.86,198.38,31325.0,198.18,198.38,197.86,198.38,31325.0
2023-05-25 14:00:00,198.57,199.3,198.57,198.78,20904.0,198.57,199.3,198.57,198.78,20904.0
2023-05-25 14:10:00,198.82,199.51,198.7,199.41,20177.0,198.82,199.51,198.7,199.41,20177.0
2023-05-25 14:20:00,199.41,199.46,198.75,198.8,41889.0,199.41,199.46,198.75,198.8,41889.0
2023-05-25 14:30:00,198.77,198.77,197.5,197.52,24272.0,198.77,198.77,197.5,197.52,24272.0
2023-05-25 14:40:00,197.49,197.63,196.79,196.95,21320.0,197.49,197.63,196.79,196.95,21320.0
2023-05-25 14:50:00,196.92,197.24,196.81,196.98,22459.0,196.92,197.24,196.81,196.98,22459.0
2023-05-25 15:00:00,197.02,197.63,196.97,197.63,32957.0,197.02,197.63,196.97,197.63,32957.0
2023-05-25 15:10:00,197.64,197.81,197.21,197.55,44358.0,197.64,197.81,197.21,197.55,44358.0
2023-05-25 15:20:00,197.56,198.08,197.38,198.07,35928.0,197.56,198.08,197.38,198.07,35928.0
2023-05-25 15:30:00,198.09,198.5,197.93,198.45,57695.0,198.09,198.5,197.93,198.45,57695.0
2023-05-25 15:40:00,198.47,198.6,197.8,197.8,78115.0,198.47,198.6,197.8,197.8,78115.0
2023-05-25 15:50:00,197.88,198.03,197.48,197.6,168869.0,197.88,198.03,197.48,197.6,168869.0
2023-05-26 09:30:00,200.77,202.5,193.22,193.33,186084.0,200.77,202.5,193.22,193.33,186084.0
2023-05-26 09:40:00,193.19,196.58,193.19,196.52,83023.0,193.19,196.58,193.19,196.52,83023.0
2023-05-26 09:50:00,196.56,199.68,196.35,199.24,47047.0,196.56,199.68,196.35,199.24,47047.0
2023-05-26 10:00:00,198.98,199.79,198.23,199.19,46429.0,198.98,199.79,198.23,199.19,46429.0
2023-05-26 10:10:00,199.24,199.53,197.91,199.47,42817.0,199.24,199.53,197.91,199.47,42817.0
2023-05-26 10:20:00,199.47,200.73,199.24,200.03,47349.0,199.47,200.73,199.24,200.03,47349.0
2023-05-26 10:30:00,200.03,201.74,199.55,200.65,49080.0,200.03,201.74,199.55,200.65,49080.0
2023-05-26 10:40:00,200.55,201.68,200.53,200.98,50650.0,200.55,201.68,200.53,200.98,50650.0
2023-05-26 10:50:00,200.99,201.15,200.19,200.59,27946.0,200.99,201.15,200.19,200.59,27946.0
2023-05-26 11:00:00,200.5,200.65,198.93,198.96,63498.0,200.5,200.65,198.93,198.96,63498.0
2023-05-26 11:10:00,198.99,199.41,198.49,198.49,21136.0,198.99,199.41,198.49,198.49,21136.0
2023-05-26 11:20:00,198.4,198.66,197.66,198.15,31885.0,198.4,198.66,197.66,198.15,31885.0
2023-05-26 11:30:00,198.06,198.07,196.69,196.81,31298.0,198.06,198.07,196.69,196.81,31298.0
2023-05-26 11:40:00,196.8,197.85,196.49,197.79,27907.0,196.8,197.85,196.49,197.79,27907.0
2023-05-26 11:50:00,197.75,198.06,195.98,196.17,20647.0,197.75,198.06,195.98,196.17,20647.0
2023-05-26 12:00:00,196.24,197.92,196.17,197.33,26536.0,196.24,197.92,196.17,197.33,26536.0
2023-05-26 12:10:00,197.2,197.66,197.2,197.59,43970.0,197.2,197.66,197.2,197.59,43970.0
2023-05-26 12:20:00,197.65,198.29,197.6,198.29,23096.0,197.65,198.29,197.6,198.29,23096.0
2023-05-26 12:30:00,198.3,198.49,197.74,198.49,15904.0,198.3,198.49,197.74,198.49,15904.0
2023-05-26 12:40:00,198.49,198.79,198.19,198.32,10987.0,198.49,198.79,198.19,198.32,10987.0
2023-05-26 12:50:00,198.3,198.48,198.02,198.19,9590.0,198.3,198.48,198.02,198.19,9590.0
2023-05-26 13:00:00,198.18,199.09,197.99,199.05,25183.0,198.18,199.09,197.99,199.05,25183.0
2023-05-26 13:10:00,199.15,199.62,198.71,198.91,22017.0,199.15,199.62,198.71,198.91,22017.0
2023-05-26 13:20:00,198.91,199.21,198.54,198.81,11830.0,198.91,199.21,198.54,198.81,11830.0
2023-05-26 13:30:00,198.9,199.32,198.79,199.31,17694.0,198.9,199.32,198.79,199.31,17694.0
2023-05-26 13:40:00,199.21,199.38,198.89,199.17,50191.0,199.21,199.38,198.89,199.17,50191.0
2023-05-26 13:50:00,199.25,199.4,198.99,199.24,18824.0,199.25,199.4,198.99,199.24,18824.0
2023-05-26 14:00:00,199.25,199.44,198.24,198.3,41597.0,199.25,199.44,198.24,198.3,41597.0
2023-05-26 14:10:00,198.35,198.59,198.05,198.17,22465.0,198.35,198.59,198.05,198.17,22465.0
2023-05-26 14:20:00,198.17,198.48,198.15,198.28,18025.0,198.17,198.48,198.15,198.28,18025.0
2023-05-26 14:30:00,198.35,198.57,198.1,198.56,28196.0,198.35,198.57,198.1,198.56,28196.0
2023-05-26 14:40:00,198.57,199.5,198.56,199.46,18277.0,198.57,199.5,198.56,199.46,18277.0
2023-05-26 14:50:00,199.46,199.69,198.81,198.81,21031.0,199.46,199.69,198.81,198.81,21031.0
2023-05-26 15:00:00,198.85,199.72,198.78,199.54,25922.0,198.85,199.72,198.78,199.54,25922.0
2023-05-26 15:10:00,199.54,199.6,199.01,199.12,27911.0,199.54,199.6,199.01,199.12,27911.0
2023-05-26 15:20:00,199.17,199.19,198.62,198.78,27146.0,199.17,199.19,198.62,198.78,27146.0
2023-05-26 15:30:00,198.72,198.73,198.02,198.06,42964.0,198.72,198.73,198.02,198.06,42964.0
2023-05-26 15:40:00,198.03,198.89,197.89,198.84,60061.0,198.03,198.89,197.89,198.84,60061.0
2023-05-26 15:50:00,198.79,199.17,198.25,198.82,172063.0,198.79,199.17,198.25,198.82,172063.0
2023-05-30 09:30:00,202.2,202.88,200.87,201.87,97442.0,202.2,202.88,200.87,201.87,97442.0
2023-05-30 09:40:00,201.83,202.43,199.67,199.72,46669.0,201.83,202.43,199.67,199.72,46669.0
2023-05-30 09:50:00,199.74,199.74,195.84,195.84,38465.0,199.74,199.74,195.84,195.84,38465.0
2023-05-30 10:00:00,195.38,196.91,195.38,196.31,31281.0,195.38,196.91,195.38,196.31,31281.0
2023-05-30 10:10:00,196.37,196.44,195.02,195.97,24275.0,196.37,196.44,195.02,195.97,24275.0
2023-05-30 10:20:00,196.07,196.38,194.6,194.74,31736.0,196.07,196.38,194.6,194.74,31736.0
2023-05-30 10:30:00,194.75,195.3,194.25,195.22,36137.0,194.75,195.3,194.25,195.22,36137.0
2023-05-30 10:40:00,195.3,195.58,194.89,195.58,27523.0,195.3,195.58,194.89,195.58,27523.0
2023-05-30 10:50:00,195.58,195.99,194.88,194.94,16165.0,195.58,195.99,194.88,194.94,16165.0
2023-05-30 11:00:00,194.8,195.42,194.8,195.23,17396.0,194.8,195.42,194.8,195.23,17396.0
2023-05-30 11:10:00,195.23,195.34,194.62,194.71,29054.0,195.23,195.34,194.62,194.71,29054.0
2023-05-30 11:20:00,194.71,195.02,194.26,195.02,27120.0,194.71,195.02,194.26,195.02,27120.0
2023-05-30 11:30:00,194.94,195.73,194.94,195.73,12627.0,194.94,195.73,194.94,195.73,12627.0
2023-05-30 11:40:00,195.73,195.79,194.93,194.99,16230.0,195.73,195.79,194.93,194.99,16230.0
2023-05-30 11:50:00,194.99,195.3,194.38,194.75,28371.0,194.99,195.3,194.38,194.75,28371.0
2023-05-30 12:00:00,194.66,194.71,194.22,194.34,8519.0,194.66,194.71,194.22,194.34,8519.0
2023-05-30 12:10:00,194.45,194.59,193.62,194.3,20118.0,194.45,194.59,193.62,194.3,20118.0
2023-05-30 12:20:00,194.37,194.97,194.29,194.59,19309.0,194.37,194.97,194.29,194.59,19309.0
2023-05-30 12:30:00,194.58,195.44,194.48,194.91,9840.0,194.58,195.44,194.48,194.91,9840.0
2023-05-30 12:40:00,194.79,194.87,194.25,194.78,8609.0,194.79,194.87,194.25,194.78,8609.0
2023-05-30 12:50:00,194.93,195.11,194.04,194.56,19248.0,194.93,195.11,194.04,194.56,19248.0
2023-05-30 13:00:00,194.52,194.69,194.25,194.46,9461.0,194.52,194.69,194.25,194.46,9461.0
2023-05-30 13:10:00,194.35,194.54,194.03,194.05,7343.0,194.35,194.54,194.03,194.05,7343.0
2023-05-30 13:20:00,194.19,194.33,193.59,193.62,11983.0,194.19,194.33,193.59,193.62,11983.0
2023-05-30 13:30:00,193.72,193.96,193.64,193.89,12692.0,193.72,193.96,193.64,193.89,12692.0
2023-05-30 13:40:00,193.86,194.06,193.78,193.98,11164.0,193.86,194.06,193.78,193.98,11164.0
2023-05-30 13:50:00,194.06,194.29,193.5,193.62,9928.0,194.06,194.29,193.5,193.62,9928.0
2023-05-30 14:00:00,193.53,193.62,192.98,193.15,11588.0,193.53,193.62,192.98,193.15,11588.0
2023-05-30 14:10:00,193.16,194.48,193.15,194.38,18000.0,193.16,194.48,193.15,194.38,18000.0
2023-05-30 14:20:00,194.45,195.26,194.33,195.17,14501.0,194.45,195.26,194.33,195.17,14501.0
2023-05-30 14:30:00,195.19,195.5,195.19,195.28,13065.0,195.19,195.5,195.19,195.28,13065.0
2023-05-30 14:40:00,195.32,195.56,195.3,195.42,12033.0,195.32,195.56,195.3,195.42,12033.0
2023-05-30 14:50:00,195.38,195.54,195.11,195.11,11339.0,195.38,195.54,195.11,195.11,11339.0
2023-05-30 15:00:00,195.08,195.37,195.0,195.33,13665.0,195.08,195.37,195.0,195.33,13665.0
2023-05-30 15:10:00,195.35,195.61,194.94,195.18,11310.0,195.35,195.61,194.94,195.18,11310.0
2023-05-30 15:20:00,195.18,195.24,194.75,194.95,17499.0,195.18,195.24,194.75,194.95,17499.0
2023-05-30 15:30:00,194.97,195.19,194.81,195.0,42131.0,194.97,195.19,194.81,195.0,42131.0
2023-05-30 15:40:00,194.94,195.46,194.94,195.25,60872.0,194.94,195.46,194.94,195.25,60872.0
2023-05-30 15:50:00,195.19,195.19,194.11,195.06,119869.0,195.19,195.19,194.11,195.06,119869.0
2023-05-31 09:30:00,195.37,197.36,194.82,197.25,36954.0,195.37,197.36,194.82,197.25,36954.0
2023-05-31 09:40:00,197.43,198.48,197.25,197.6,38827.0,197.43,198.48,197.25,197.6,38827.0
2023-05-31 09:50:00,197.62,198.0,197.3,197.32,11455.0,197.62,198.0,197.3,197.32,11455.0
2023-05-31 10:00:00,197.29,197.29,195.85,195.92,14764.0,197.29,197.29,195.85,195.92,14764.0
2023-05-31 10:10:00,195.87,196.39,195.75,196.37,26839.0,195.87,196.39,195.75,196.37,26839.0
2023-05-31 10:20:00,196.32,196.36,195.69,195.87,23805.0,196.32,196.36,195.69,195.87,23805.0
2023-05-31 10:30:00,195.82,195.92,195.44,195.92,14351.0,195.82,195.92,195.44,195.92,14351.0
2023-05-31 10:40:00,196.08,196.75,195.88,196.72,12390.0,196.08,196.75,195.88,196.72,12390.0
2023-05-31 10:50:00,196.8,197.32,196.64,196.64,11345.0,196.8,197.32,196.64,196.64,11345.0
2023-05-31 11:00:00,196.68,196.77,196.1,196.23,6913.0,196.68,196.77,196.1,196.23,6913.0
2023-05-31 11:10:00,196.37,196.41,195.92,195.99,6346.0,196.37,196.41,195.92,195.99,6346.0
2023-05-31 11:20:00,195.95,196.34,195.67,195.9,15775.0,195.95,196.34,195.67,195.9,15775.0
2023-05-31 11:30:00,195.83,195.99,195.37,195.37,22078.0,195.83,195.99,195.37,195.37,22078.0
2023-05-31 11:40:00,195.42,196.26,195.41,196.26,5303.0,195.42,196.26,195.41,196.26,5303.0
2023-05-31 11:50:00,196.25,196.81,195.98,196.81,8836.0,196.25,196.81,195.98,196.81,8836.0
2023-05-31 12:00:00,196.81,196.84,196.17,196.43,8694.0,196.81,196.84,196.17,196.43,8694.0
2023-05-31 12:10:00,196.41,196.6,196.3,196.3,6218.0,196.41,196.6,196.3,196.3,6218.0
2023-05-31 12:20:00,196.33,196.81,196.33,196.77,7352.0,196.33,196.81,196.33,196.77,7352.0
2023-05-31 12:30:00,196.75,197.28,196.63,197.12,6501.0,196.75,197.28,196.63,197.12,6501.0
2023-05-31 12:40:00,197.21,197.78,197.01,197.73,8684.0,197.21,197.78,197.01,197.73,8684.0
2023-05-31 12:50:00,197.79,197.87,197.44,197.59,13174.0,197.79,197.87,197.44,197.59,13174.0
2023-05-31 13:00:00,197.43,197.54,197.2,197.43,6916.0,197.43,197.54,197.2,197.43,6916.0
2023-05-31 13:10:00,197.5,197.82,197.5,197.64,7356.0,197.5,197.82,197.5,197.64,7356.0
2023-05-31 13:20:00,197.55,198.06,197.49,198.0,5949.0,197.55,198.06,197.49,198.0,5949.0
2023-05-31 13:30:00,198.13,198.99,198.12,198.98,18662.0,198.13,198.99,198.12,198.98,18662.0
2023-05-31 13:40:00,199.0,199.43,198.82,199.03,24634.0,199.0,199.43,198.82,199.03,24634.0
2023-05-31 13:50:00,199.15,200.0,199.07,199.78,17595.0,199.15,200.0,199.07,199.78,17595.0
2023-05-31 14:00:00,199.87,200.53,199.79,200.46,35233.0,199.87,200.53,199.79,200.46,35233.0
2023-05-31 14:10:00,200.46,200.86,200.32,200.65,33430.0,200.46,200.86,200.32,200.65,33430.0
2023-05-31 14:20:00,200.65,200.74,199.79,199.92,17170.0,200.65,200.74,199.79,199.92,17170.0
2023-05-31 14:30:00,199.92,200.0,199.24,199.68,16231.0,199.92,200.0,199.24,199.68,16231.0
2023-05-31 14:40:00,199.68,199.94,199.26,199.34,15227.0,199.68,199.94,199.26,199.34,15227.0
2023-05-31 14:50:00,199.24,199.25,198.6,198.98,20608.0,199.24,199.25,198.6,198.98,20608.0
2023-05-31 15:00:00,199.07,199.11,198.43,198.46,35888.0,199.07,199.11,198.43,198.46,35888.0
2023-05-31 15:10:00,198.5,198.5,197.91,198.07,19335.0,198.5,198.5,197.91,198.07,19335.0
2023-05-31 15:20:00,198.08,198.1,197.35,197.76,36439.0,198.08,198.1,197.35,197.76,36439.0
2023-05-31 15:30:00,197.76,198.06,197.53,197.55,35391.0,197.76,198.06,197.53,197.55,35391.0
2023-05-31 15:40:00,197.5,198.48,197.43,198.24,49487.0,197.5,198.48,197.43,198.24,49487.0
2023-05-31 15:50:00,198.48,199.61,198.4,199.43,238467.0,198.48,199.61,198.4,199.43,238467.0
2023-06-01 09:30:00,199.09,199.21,197.04,197.68,44200.0,199.09,199.21,197.04,197.68,44200.0
2023-06-01 09:40:00,197.5,199.2,197.5,199.2,17246.0,197.5,199.2,197.5,199.2,17246.0
2023-06-01 09:50:00,199.12,199.51,198.54,199.3,12001.0,199.12,199.51,198.54,199.3,12001.0
2023-06-01 10:00:00,199.48,200.36,199.12,199.61,22873.0,199.48,200.36,199.12,199.61,22873.0
2023-06-01 10:10:00,199.64,200.91,199.64,200.51,15904.0,199.64,200.91,199.64,200.51,15904.0
2023-06-01 10:20:00,200.34,201.41,200.15,201.37,19133.0,200.34,201.41,200.15,201.37,19133.0
2023-06-01 10:30:00,201.46,201.74,200.96,201.74,14909.0,201.46,201.74,200.96,201.74,14909.0
2023-06-01 10:40:00,201.72,202.67,201.71,202.47,17516.0,201.72,202.67,201.71,202.47,17516.0
2023-06-01 10:50:00,202.49,202.6,202.19,202.28,13086.0,202.49,202.6,202.19,202.28,13086.0
2023-06-01 11:00:00,202.31,202.34,201.56,201.56,21105.0,202.31,202.34,201.56,201.56,21105.0
2023-06-01 11:10:00,201.56,202.35,201.48,202.19,14683.0,201.56,202.35,201.48,202.19,14683.0
2023-06-01 11:20:00,202.13,202.18,201.71,202.03,21879.0,202.13,202.18,201.71,202.03,21879.0
2023-06-01 11:30:00,201.98,202.56,201.91,202.33,14808.0,201.98,202.56,201.91,202.33,14808.0
2023-06-01 11:40:00,202.3,203.0,202.27,202.67,17150.0,202.3,203.0,202.27,202.67,17150.0
2023-06-01 11:50:00,202.75,202.75,202.42,202.67,15257.0,202.75,202.75,202.42,202.67,15257.0
2023-06-01 12:00:00,202.67,203.43,202.66,203.25,15683.0,202.67,203.43,202.66,203.25,15683.0
2023-06-01 12:10:00,203.25,203.38,203.09,203.29,13193.0,203.25,203.38,203.09,203.29,13193.0
2023-06-01 12:20:00,203.3,203.67,203.3,203.5,11055.0,203.3,203.67,203.3,203.5,11055.0
2023-06-01 12:30:00,203.53,203.57,203.16,203.38,7684.0,203.53,203.57,203.16,203.38,7684.0
2023-06-01 12:40:00,203.45,203.74,203.42,203.45,15449.0,203.45,203.74,203.42,203.45,15449.0
2023-06-01 12:50:00,203.44,203.87,203.36,203.72,10365.0,203.44,203.87,203.36,203.72,10365.0
2023-06-01 13:00:00,203.78,203.79,203.48,203.71,10101.0,203.78,203.79,203.48,203.71,10101.0
2023-06-01 13:10:00,203.71,204.0,203.7,203.87,14318.0,203.71,204.0,203.7,203.87,14318.0
2023-06-01 13:20:00,203.94,204.21,203.81,204.02,23949.0,203.94,204.21,203.81,204.02,23949.0
2023-06-01 13:30:00,204.02,204.36,203.82,204.3,15101.0,204.02,204.36,203.82,204.3,15101.0
2023-06-01 13:40:00,204.3,204.65,204.24,204.58,16601.0,204.3,204.65,204.24,204.58,16601.0
2023-06-01 13:50:00,204.59,204.69,204.35,204.55,15742.0,204.59,204.69,204.35,204.55,15742.0
2023-06-01 14:00:00,204.57,204.77,204.4,204.77,13897.0,204.57,204.77,204.4,204.77,13897.0
2023-06-01 14:10:00,204.73,204.94,204.68,204.94,16410.0,204.73,204.94,204.68,204.94,16410.0
2023-06-01 14:20:00,204.94,205.39,204.83,205.12,31065.0,204.94,205.39,204.83,205.12,31065.0
2023-06-01 14:30:00,205.16,205.21,204.11,204.17,12212.0,205.16,205.21,204.11,204.17,12212.0
2023-06-01 14:40:00,204.35,204.77,204.25,204.51,12910.0,204.35,204.77,204.25,204.51,12910.0
2023-06-01 14:50:00,204.49,204.9,204.38,204.84,10554.0,204.49,204.9,204.38,204.84,10554.0
2023-06-01 15:00:00,204.82,205.12,204.79,205.01,16898.0,204.82,205.12,204.79,205.01,16898.0
2023-06-01 15:10:00,205.06,205.35,204.82,204.82,11014.0,205.06,205.35,204.82,204.82,11014.0
2023-06-01 15:20:00,204.7,204.82,203.84,203.95,17827.0,204.7,204.82,203.84,203.95,17827.0
2023-06-01 15:30:00,203.87,203.95,202.94,203.07,24014.0,203.87,203.95,202.94,203.07,24014.0
2023-06-01 15:40:00,203.02,203.57,202.78,203.54,34570.0,203.02,203.57,202.78,203.54,34570.0
2023-06-01 15:50:00,203.43,203.49,202.88,203.35,92196.0,203.43,203.49,202.88,203.35,92196.0
2023-06-02 09:30:00,205.31,208.09,205.31,207.52,43863.0,205.31,208.09,205.31,207.52,43863.0
2023-06-02 09:40:00,207.63,208.48,205.28,205.42,34161.0,207.63,208.48,205.28,205.42,34161.0
2023-06-02 09:50:00,205.45,205.49,204.0,204.34,26670.0,205.45,205.49,204.0,204.34,26670.0
2023-06-02 10:00:00,204.42,204.42,203.29,203.44,30766.0,204.42,204.42,203.29,203.44,30766.0
2023-06-02 10:10:00,203.45,204.06,203.14,203.75,21816.0,203.45,204.06,203.14,203.75,21816.0
2023-06-02 10:20:00,203.84,203.99,203.0,203.81,15252.0,203.84,203.99,203.0,203.81,15252.0
2023-06-02 10:30:00,203.84,204.31,203.34,204.31,10790.0,203.84,204.31,203.34,204.31,10790.0
2023-06-02 10:40:00,204.28,205.3,204.25,205.11,19001.0,204.28,205.3,204.25,205.11,19001.0
2023-06-02 10:50:00,205.07,205.29,204.57,204.7,7988.0,205.07,205.29,204.57,204.7,7988.0
2023-06-02 11:00:00,204.71,205.44,204.63,205.25,17044.0,204.71,205.44,204.63,205.25,17044.0
2023-06-02 11:10:00,205.39,205.57,204.48,204.48,10170.0,205.39,205.57,204.48,204.48,10170.0
2023-06-02 11:20:00,204.51,205.19,204.48,205.02,20778.0,204.51,205.19,204.48,205.02,20778.0
2023-06-02 11:30:00,204.88,205.15,204.39,204.47,6743.0,204.88,205.15,204.39,204.47,6743.0
2023-06-02 11:40:00,204.44,204.71,204.41,204.67,4248.0,204.44,204.71,204.41,204.67,4248.0
2023-06-02 11:50:00,204.56,204.92,204.42,204.83,7078.0,204.56,204.92,204.42,204.83,7078.0
2023-06-02 12:00:00,204.87,205.31,204.76,205.29,12263.0,204.87,205.31,204.76,205.29,12263.0
2023-06-02 12:10:00,205.25,205.39,204.86,205.18,6874.0,205.25,205.39,204.86,205.18,6874.0
2023-06-02 12:20:00,205.18,205.32,204.65,204.8,4528.0,205.18,205.32,204.65,204.8,4528.0
2023-06-02 12:30:00,204.9,205.07,204.74,204.97,3310.0,204.9,205.07,204.74,204.97,3310.0
2023-06-02 12:40:00,204.93,205.52,204.93,205.48,4897.0,204.93,205.52,204.93,205.48,4897.0
2023-06-02 12:50:00,205.58,205.9,205.38,205.86,10361.0,205.58,205.9,205.38,205.86,10361.0
2023-06-02 13:00:00,205.8,206.28,205.66,206.27,7620.0,205.8,206.28,205.66,206.27,7620.0
2023-06-02 13:10:00,206.3,206.31,205.89,206.03,9488.0,206.3,206.31,205.89,206.03,9488.0
2023-06-02 13:20:00,206.08,206.59,206.08,206.59,4093.0,206.08,206.59,206.08,206.59,4093.0
2023-06-02 13:30:00,206.52,206.54,205.69,206.05,8350.0,206.52,206.54,205.69,206.05,8350.0
2023-06-02 13:40:00,205.9,205.9,205.7,205.8,2112.0,205.9,205.9,205.7,205.8,2112.0
2023-06-02 13:50:00,205.78,205.91,205.62,205.9,4201.0,205.78,205.91,205.62,205.9,4201.0
2023-06-02 14:00:00,205.9,206.13,205.48,205.54,10234.0,205.9,206.13,205.48,205.54,10234.0
2023-06-02 14:10:00,205.62,205.85,205.39,205.54,7356.0,205.62,205.85,205.39,205.54,7356.0
2023-06-02 14:20:00,205.58,205.85,205.27,205.29,6318.0,205.58,205.85,205.27,205.29,6318.0
2023-06-02 14:30:00,205.42,205.62,205.11,205.2,3467.0,205.42,205.62,205.11,205.2,3467.0
2023-06-02 14:40:00,205.25,205.29,205.04,205.21,7334.0,205.25,205.29,205.04,205.21,7334.0
2023-06-02 14:50:00,205.16,205.16,204.62,204.84,7675.0,205.16,205.16,204.62,204.84,7675.0
2023-06-02 15:00:00,204.9,205.36,204.86,204.86,18611.0,204.9,205.36,204.86,204.86,18611.0
2023-06-02 15:10:00,204.74,205.03,204.73,204.88,6519.0,204.74,205.03,204.73,204.88,6519.0
2023-06-02 15:20:00,204.84,204.85,204.47,204.56,14751.0,204.84,204.85,204.47,204.56,14751.0
2023-06-02 15:30:00,204.56,204.71,204.41,204.57,15875.0,204.56,204.71,204.41,204.57,15875.0
2023-06-02 15:40:00,204.59,204.76,204.51,204.55,18312.0,204.59,204.76,204.51,204.55,18312.0
2023-06-02 15:50:00,204.44,204.48,204.06,204.24,54617.0,204.44,204.48,204.06,204.24,54617.0
2023-06-05 09:30:00,203.93,203.93,202.72,203.44,23605.0,203.93,203.93,202.72,203.44,23605.0
2023-06-05 09:40:00,203.63,204.27,203.34,203.52,10265.0,203.63,204.27,203.34,203.52,10265.0
2023-06-05 09:50:00,203.56,203.82,203.28,203.69,9263.0,203.56,203.82,203.28,203.69,9263.0
2023-06-05 10:00:00,203.81,204.7,203.69,204.15,9865.0,203.81,204.7,203.69,204.15,9865.0
2023-06-05 10:10:00,204.15,204.5,203.83,204.42,8827.0,204.15,204.5,203.83,204.42,8827.0
2023-06-05 10:20:00,204.42,204.58,203.93,204.25,13002.0,204.42,204.58,203.93,204.25,13002.0
2023-06-05 10:30:00,204.31,205.2,204.24,205.07,9577.0,204.31,205.2,204.24,205.07,9577.0
2023-06-05 10:40:00,205.08,206.03,205.07,205.82,11149.0,205.08,206.03,205.07,205.82,11149.0
2023-06-05 10:50:00,205.79,206.26,205.73,205.9,6613.0,205.79,206.26,205.73,205.9,6613.0
2023-06-05 11:00:00,205.92,205.93,205.09,205.49,14426.0,205.92,205.93,205.09,205.49,14426.0
2023-06-05 11:10:00,205.42,205.89,205.41,205.77,3585.0,205.42,205.89,205.41,205.77,3585.0
2023-06-05 11:20:00,205.68,206.06,205.55,206.02,4754.0,205.68,206.06,205.55,206.02,4754.0
2023-06-05 11:30:00,205.96,206.36,205.8,206.36,7661.0,205.96,206.36,205.8,206.36,7661.0
2023-06-05 11:40:00,206.19,206.95,206.12,206.76,7985.0,206.19,206.95,206.12,206.76,7985.0
2023-06-05 11:50:00,206.86,206.92,206.57,206.78,9401.0,206.86,206.92,206.57,206.78,9401.0
2023-06-05 12:00:00,206.8,207.03,206.37,206.95,5618.0,206.8,207.03,206.37,206.95,5618.0
2023-06-05 12:10:00,207.09,207.77,207.01,207.67,15434.0,207.09,207.77,207.01,207.67,15434.0
2023-06-05 12:20:00,207.62,207.77,207.36,207.61,7942.0,207.62,207.77,207.36,207.61,7942.0
2023-06-05 12:30:00,207.67,208.17,207.55,208.15,9347.0,207.67,208.17,207.55,208.15,9347.0
2023-06-05 12:40:00,208.14,208.88,208.14,208.86,31051.0,208.14,208.88,208.14,208.86,31051.0
2023-06-05 12:50:00,208.81,208.91,208.38,208.5,16251.0,208.81,208.91,208.38,208.5,16251.0
2023-06-05 13:00:00,208.49,208.71,208.03,208.46,7150.0,208.49,208.71,208.03,208.46,7150.0
2023-06-05 13:10:00,208.48,208.6,208.07,208.2,8981.0,208.48,208.6,208.07,208.2,8981.0
2023-06-05 13:20:00,208.25,208.31,207.75,207.82,6518.0,208.25,208.31,207.75,207.82,6518.0
2023-06-05 13:30:00,207.76,208.03,207.37,207.6,11080.0,207.76,208.03,207.37,207.6,11080.0
2023-06-05 13:40:00,207.53,207.67,207.04,207.09,4537.0,207.53,207.67,207.04,207.09,4537.0
2023-06-05 13:50:00,207.1,207.41,206.98,207.41,7672.0,207.1,207.41,206.98,207.41,7672.0
2023-06-05 14:00:00,207.41,207.49,206.8,207.0,9390.0,207.41,207.49,206.8,207.0,9390.0
2023-06-05 14:10:00,206.97,207.05,206.56,206.93,6941.0,206.97,207.05,206.56,206.93,6941.0
2023-06-05 14:20:00,206.9,206.91,206.32,206.68,15348.0,206.9,206.91,206.32,206.68,15348.0
2023-06-05 14:30:00,206.72,206.72,205.99,206.07,14395.0,206.72,206.72,205.99,206.07,14395.0
2023-06-05 14:40:00,206.14,206.57,206.09,206.51,12989.0,206.14,206.57,206.09,206.51,12989.0
2023-06-05 14:50:00,206.55,207.21,206.2,207.21,9858.0,206.55,207.21,206.2,207.21,9858.0
2023-06-05 15:00:00,207.21,207.37,206.68,206.79,17622.0,207.21,207.37,206.68,206.79,17622.0
2023-06-05 15:10:00,206.88,207.6,206.84,207.56,10743.0,206.88,207.6,206.84,207.56,10743.0
2023-06-05 15:20:00,207.56,207.93,207.46,207.76,16081.0,207.56,207.93,207.46,207.76,16081.0
2023-06-05 15:30:00,207.73,208.23,207.61,208.08,33939.0,207.73,208.23,207.61,208.08,33939.0
2023-06-05 15:40:00,208.14,208.44,208.06,208.26,19736.0,208.14,208.44,208.06,208.26,19736.0
2023-06-05 15:50:00,208.37,208.67,207.97,208.49,125525.0,208.37,208.67,207.97,208.49,125525.0
2023-06-06 09:30:00,209.24,209.3,207.18,208.65,36249.0,209.24,209.3,207.18,208.65,36249.0
2023-06-06 09:40:00,208.39,209.44,208.06,209.03,14849.0,208.39,209.44,208.06,209.03,14849.0
2023-06-06 09:50:00,209.16,209.16,208.66,208.67,6114.0,209.16,209.16,208.66,208.67,6114.0
2023-06-06 10:00:00,208.83,209.29,208.51,209.29,9743.0,208.83,209.29,208.51,209.29,9743.0
2023-06-06 10:10:00,209.29,209.72,208.52,209.08,20027.0,209.29,209.72,208.52,209.08,20027.0
2023-06-06 10:20:00,209.02,209.11,208.3,208.38,11302.0,209.02,209.11,208.3,208.38,11302.0
2023-06-06 10:30:00,208.26,208.62,208.1,208.1,9676.0,208.26,208.62,208.1,208.1,9676.0
2023-06-06 10:40:00,208.15,208.85,208.14,208.81,10080.0,208.15,208.85,208.14,208.81,10080.0
2023-06-06 10:50:00,208.88,209.08,208.72,209.0,5131.0,208.88,209.08,208.72,209.0,5131.0
2023-06-06 11:00:00,209.16,209.49,209.15,209.33,9735.0,209.16,209.49,209.15,209.33,9735.0
2023-06-06 11:10:00,209.05,209.16,208.91,208.95,3879.0,209.05,209.16,208.91,208.95,3879.0
2023-06-06 11:20:00,208.94,209.15,208.56,209.03,10738.0,208.94,209.15,208.56,209.03,10738.0
2023-06-06 11:30:00,209.05,209.59,209.04,209.59,6653.0,209.05,209.59,209.04,209.59,6653.0
2023-06-06 11:40:00,209.51,209.78,209.22,209.76,5393.0,209.51,209.78,209.22,209.76,5393.0
2023-06-06 11:50:00,209.7,209.93,209.65,209.7,3353.0,209.7,209.93,209.65,209.7,3353.0
2023-06-06 12:00:00,209.76,209.81,209.05,209.33,5891.0,209.76,209.81,209.05,209.33,5891.0
2023-06-06 12:10:00,209.37,209.37,209.03,209.1,7686.0,209.37,209.37,209.03,209.1,7686.0
2023-06-06 12:20:00,209.11,209.22,208.91,209.02,9459.0,209.11,209.22,208.91,209.02,9459.0
2023-06-06 12:30:00,209.13,209.18,208.52,208.55,4692.0,209.13,209.18,208.52,208.55,4692.0
2023-06-06 12:40:00,208.57,208.85,208.56,208.8,5126.0,208.57,208.85,208.56,208.8,5126.0
2023-06-06 12:50:00,208.66,208.77,208.29,208.48,4741.0,208.66,208.77,208.29,208.48,4741.0
2023-06-06 13:00:00,208.49,208.81,208.48,208.75,3580.0,208.49,208.81,208.48,208.75,3580.0
2023-06-06 13:10:00,208.72,209.0,208.65,208.74,8535.0,208.72,209.0,208.65,208.74,8535.0
2023-06-06 13:20:00,208.72,208.76,208.38,208.74,5829.0,208.72,208.76,208.38,208.74,5829.0
2023-06-06 13:30:00,208.76,208.8,208.41,208.41,2899.0,208.76,208.8,208.41,208.41,2899.0
2023-06-06 13:40:00,208.4,208.4,207.94,208.04,4259.0,208.4,208.4,207.94,208.04,4259.0
2023-06-06 13:50:00,208.05,208.1,207.69,207.92,9173.0,208.05,208.1,207.69,207.92,9173.0
2023-06-06 14:00:00,207.91,207.91,207.57,207.86,7287.0,207.91,207.91,207.57,207.86,7287.0
2023-06-06 14:10:00,207.86,208.11,207.8,207.9,5723.0,207.86,208.11,207.8,207.9,5723.0
2023-06-06 14:20:00,207.87,208.09,207.52,208.09,5783.0,207.87,208.09,207.52,208.09,5783.0
2023-06-06 14:30:00,208.01,208.14,207.63,207.76,2523.0,208.01,208.14,207.63,207.76,2523.0
2023-06-06 14:40:00,207.74,208.05,207.72,207.98,4637.0,207.74,208.05,207.72,207.98,4637.0
2023-06-06 14:50:00,207.96,208.3,207.92,208.01,7944.0,207.96,208.3,207.92,208.01,7944.0
2023-06-06 15:00:00,208.09,208.37,208.03,208.16,8055.0,208.09,208.37,208.03,208.16,8055.0
2023-06-06 15:10:00,207.97,208.16,207.94,208.07,8237.0,207.97,208.16,207.94,208.07,8237.0
2023-06-06 15:20:00,208.14,208.26,207.88,207.95,10116.0,208.14,208.26,207.88,207.95,10116.0
2023-06-06 15:30:00,207.93,208.02,207.53,207.59,15607.0,207.93,208.02,207.53,207.59,15607.0
2023-06-06 15:40:00,207.59,207.98,207.5,207.93,22767.0,207.59,207.98,207.5,207.93,22767.0
2023-06-06 15:50:00,207.93,208.26,207.61,208.0,69306.0,207.93,208.26,207.61,208.0,69306.0
2023-06-07 09:30:00,208.25,208.47,207.35,207.86,16061.0,208.25,208.47,207.35,207.86,16061.0
2023-06-07 09:40:00,208.01,208.16,206.84,206.84,8690.0,208.01,208.16,206.84,206.84,8690.0
2023-06-07 09:50:00,206.77,206.77,206.05,206.05,14089.0,206.77,206.77,206.05,206.05,14089.0
2023-06-07 10:00:00,206.0,206.13,204.71,204.81,20294.0,206.0,206.13,204.71,204.81,20294.0
2023-06-07 10:10:00,204.71,205.56,204.69,205.16,40684.0,204.71,205.56,204.69,205.16,40684.0
2023-06-07 10:20:00,205.15,205.15,204.07,204.59,31453.0,205.15,205.15,204.07,204.59,31453.0
2023-06-07 10:30:00,204.56,205.03,203.68,204.29,12147.0,204.56,205.03,203.68,204.29,12147.0
2023-06-07 10:40:00,204.31,204.58,203.82,204.02,11522.0,204.31,204.58,203.82,204.02,11522.0
2023-06-07 10:50:00,204.08,204.32,203.84,204.16,8471.0,204.08,204.32,203.84,204.16,8471.0
2023-06-07 11:00:00,204.14,204.76,203.97,204.76,6965.0,204.14,204.76,203.97,204.76,6965.0
2023-06-07 11:10:00,204.79,204.79,203.9,204.13,7236.0,204.79,204.79,203.9,204.13,7236.0
2023-06-07 11:20:00,204.16,204.45,203.78,204.35,5755.0,204.16,204.45,203.78,204.35,5755.0
2023-06-07 11:30:00,204.3,204.53,203.91,203.98,7946.0,204.3,204.53,203.91,203.98,7946.0
2023-06-07 11:40:00,203.91,204.07,203.36,204.01,13162.0,203.91,204.07,203.36,204.01,13162.0
2023-06-07 11:50:00,203.99,204.15,203.22,203.42,16887.0,203.99,204.15,203.22,203.42,16887.0
2023-06-07 12:00:00,203.37,203.73,203.33,203.4,10443.0,203.37,203.73,203.33,203.4,10443.0
2023-06-07 12:10:00,203.38,203.55,202.77,202.92,8561.0,203.38,203.55,202.77,202.92,8561.0
2023-06-07 12:20:00,202.86,202.86,201.79,201.99,10738.0,202.86,202.86,201.79,201.99,10738.0
2023-06-07 12:30:00,202.01,202.26,201.97,202.17,11666.0,202.01,202.26,201.97,202.17,11666.0
2023-06-07 12:40:00,202.25,202.81,202.24,202.8,7821.0,202.25,202.81,202.24,202.8,7821.0
2023-06-07 12:50:00,202.7,202.99,202.42,202.43,18185.0,202.7,202.99,202.42,202.43,18185.0
2023-06-07 13:00:00,202.41,202.62,202.08,202.62,18523.0,202.41,202.62,202.08,202.62,18523.0
2023-06-07 13:10:00,202.8,202.86,202.25,202.26,9053.0,202.8,202.86,202.25,202.26,9053.0
2023-06-07 13:20:00,202.43,202.43,202.1,202.18,9248.0,202.43,202.43,202.1,202.18,9248.0
2023-06-07 13:30:00,202.18,202.25,201.58,201.58,18804.0,202.18,202.25,201.58,201.58,18804.0
2023-06-07 13:40:00,201.55,201.94,201.42,201.91,12692.0,201.55,201.94,201.42,201.91,12692.0
2023-06-07 13:50:00,201.91,202.55,201.85,202.34,10990.0,201.91,202.55,201.85,202.34,10990.0
2023-06-07 14:00:00,202.38,202.38,202.0,202.3,23649.0,202.38,202.38,202.0,202.3,23649.0
2023-06-07 14:10:00,202.37,202.42,202.08,202.41,10448.0,202.37,202.42,202.08,202.41,10448.0
2023-06-07 14:20:00,202.42,202.56,202.25,202.47,19132.0,202.42,202.56,202.25,202.47,19132.0
2023-06-07 14:30:00,202.47,202.48,201.8,202.19,10202.0,202.47,202.48,201.8,202.19,10202.0
2023-06-07 14:40:00,202.2,202.26,201.43,201.47,13388.0,202.2,202.26,201.43,201.47,13388.0
2023-06-07 14:50:00,201.38,201.81,201.32,201.71,9997.0,201.38,201.81,201.32,201.71,9997.0
2023-06-07 15:00:00,201.71,201.88,201.5,201.5,9559.0,201.71,201.88,201.5,201.5,9559.0
2023-06-07 15:10:00,201.47,201.61,201.28,201.34,11051.0,201.47,201.61,201.28,201.34,11051.0
2023-06-07 15:20:00,201.38,201.72,201.1,201.41,12501.0,201.38,201.72,201.1,201.41,12501.0
2023-06-07 15:30:00,201.41,201.51,200.63,200.68,15974.0,201.41,201.51,200.63,200.68,15974.0
2023-06-07 15:40:00,200.61,200.9,200.33,200.9,38564.0,200.61,200.9,200.33,200.9,38564.0
2023-06-07 15:50:00,200.97,201.6,200.93,201.16,103675.0,200.97,201.6,200.93,201.16,103675.0
2023-06-08 09:30:00,201.01,201.66,199.79,200.77,23962.0,201.01,201.66,199.79,200.77,23962.0
2023-06-08 09:40:00,200.58,201.08,199.81,199.86,5801.0,200.58,201.08,199.81,199.86,5801.0
2023-06-08 09:50:00,199.95,200.43,199.37,200.17,8958.0,199.95,200.43,199.37,200.17,8958.0
2023-06-08 10:00:00,200.23,200.86,200.23,200.28,8277.0,200.23,200.86,200.23,200.28,8277.0
2023-06-08 10:10:00,200.49,201.7,200.35,201.03,26661.0,200.49,201.7,200.35,201.03,26661.0
2023-06-08 10:20:00,201.13,201.29,200.73,201.19,14051.0,201.13,201.29,200.73,201.19,14051.0
2023-06-08 10:30:00,201.13,201.61,200.76,200.86,7505.0,201.13,201.61,200.76,200.86,7505.0
2023-06-08 10:40:00,200.92,201.34,200.91,201.13,15158.0,200.92,201.34,200.91,201.13,15158.0
2023-06-08 10:50:00,201.16,201.35,201.0,201.22,20689.0,201.16,201.35,201.0,201.22,20689.0
2023-06-08 11:00:00,201.36,201.61,201.16,201.5,18138.0,201.36,201.61,201.16,201.5,18138.0
2023-06-08 11:10:00,201.6,201.6,201.14,201.28,22772.0,201.6,201.6,201.14,201.28,22772.0
2023-06-08 11:20:00,201.31,201.63,201.31,201.6,11675.0,201.31,201.63,201.31,201.6,11675.0
2023-06-08 11:30:00,201.58,201.6,200.89,200.97,8662.0,201.58,201.6,200.89,200.97,8662.0
2023-06-08 11:40:00,200.89,201.26,200.78,201.24,10425.0,200.89,201.26,200.78,201.24,10425.0
2023-06-08 11:50:00,201.24,201.54,201.14,201.37,11824.0,201.24,201.54,201.14,201.37,11824.0
2023-06-08 12:00:00,201.34,201.48,201.08,201.24,2811.0,201.34,201.48,201.08,201.24,2811.0
2023-06-08 12:10:00,201.26,201.51,201.25,201.43,6433.0,201.26,201.51,201.25,201.43,6433.0
2023-06-08 12:20:00,201.53,201.78,201.47,201.78,2715.0,201.53,201.78,201.47,201.78,2715.0
2023-06-08 12:30:00,201.73,201.73,201.07,201.24,5336.0,201.73,201.73,201.07,201.24,5336.0
2023-06-08 12:40:00,201.2,201.2,200.33,200.5,2909.0,201.2,201.2,200.33,200.5,2909.0
2023-06-08 12:50:00,200.5,200.56,200.08,200.25,5373.0,200.5,200.56,200.08,200.25,5373.0
2023-06-08 13:00:00,200.29,200.38,200.11,200.32,4120.0,200.29,200.38,200.11,200.32,4120.0
2023-06-08 13:10:00,200.21,200.21,199.37,199.66,13425.0,200.21,200.21,199.37,199.66,13425.0
2023-06-08 13:20:00,199.57,199.57,198.93,199.39,9526.0,199.57,199.57,198.93,199.39,9526.0
2023-06-08 13:30:00,199.35,199.39,198.77,198.88,8786.0,199.35,199.39,198.77,198.88,8786.0
2023-06-08 13:40:00,198.94,198.94,198.4,198.61,7957.0,198.94,198.94,198.4,198.61,7957.0
2023-06-08 13:50:00,198.64,198.76,198.47,198.47,8956.0,198.64,198.76,198.47,198.47,8956.0
2023-06-08 14:00:00,198.44,198.86,198.44,198.79,5016.0,198.44,198.86,198.44,198.79,5016.0
2023-06-08 14:10:00,198.78,199.79,198.67,199.78,9612.0,198.78,199.79,198.67,199.78,9612.0
2023-06-08 14:20:00,199.86,200.05,199.54,199.79,8833.0,199.86,200.05,199.54,199.79,8833.0
2023-06-08 14:30:00,199.81,200.25,199.73,200.21,10767.0,199.81,200.25,199.73,200.21,10767.0
2023-06-08 14:40:00,200.2,200.27,200.0,200.07,14482.0,200.2,200.27,200.0,200.07,14482.0
2023-06-08 14:50:00,200.0,200.39,199.97,200.33,4871.0,200.0,200.39,199.97,200.33,4871.0
2023-06-08 15:00:00,200.32,200.36,200.15,200.27,4804.0,200.32,200.36,200.15,200.27,4804.0
2023-06-08 15:10:00,200.32,200.55,200.22,200.31,7801.0,200.32,200.55,200.22,200.31,7801.0
2023-06-08 15:20:00,200.28,200.29,199.9,200.17,15904.0,200.28,200.29,199.9,200.17,15904.0
2023-06-08 15:30:00,200.19,200.19,199.92,200.11,15945.0,200.19,200.19,199.92,200.11,15945.0
2023-06-08 15:40:00,200.06,200.5,199.99,200.47,29423.0,200.06,200.5,199.99,200.47,29423.0
2023-06-08 15:50:00,200.5,200.58,199.92,200.2,48479.0,200.5,200.58,199.92,200.2,48479.0
2023-06-09 09:30:00,200.65,201.8,200.38,201.15,19619.0,200.65,201.8,200.38,201.15,19619.0
2023-06-09 09:40:00,201.39,202.39,201.18,202.04,18875.0,201.39,202.39,201.18,202.04,18875.0
2023-06-09 09:50:00,202.22,203.29,202.22,202.74,22281.0,202.22,203.29,202.22,202.74,22281.0
2023-06-09 10:00:00,202.83,203.35,202.53,202.59,15816.0,202.83,203.35,202.53,202.59,15816.0
2023-06-09 10:10:00,202.59,202.6,202.06,202.51,17330.0,202.59,202.6,202.06,202.51,17330.0
2023-06-09 10:20:00,202.54,202.73,201.59,201.73,14096.0,202.54,202.73,201.59,201.73,14096.0
2023-06-09 10:30:00,201.81,202.23,201.71,201.81,14782.0,201.81,202.23,201.71,201.81,14782.0
2023-06-09 10:40:00,201.75,201.75,199.96,199.96,31908.0,201.75,201.75,199.96,199.96,31908.0
2023-06-09 10:50:00,200.0,200.29,199.62,200.2,26645.0,200.0,200.29,199.62,200.2,26645.0
2023-06-09 11:00:00,200.2,200.67,200.12,200.61,8469.0,200.2,200.67,200.12,200.61,8469.0
2023-06-09 11:10:00,200.53,200.66,200.07,200.25,9316.0,200.53,200.66,200.07,200.25,9316.0
2023-06-09 11:20:00,200.27,200.36,199.26,199.35,19787.0,200.27,200.36,199.26,199.35,19787.0
2023-06-09 11:30:00,199.25,199.33,198.82,199.12,23077.0,199.25,199.33,198.82,199.12,23077.0
2023-06-09 11:40:00,199.06,199.49,198.92,198.92,15406.0,199.06,199.49,198.92,198.92,15406.0
2023-06-09 11:50:00,198.98,199.08,198.42,198.51,19708.0,198.98,199.08,198.42,198.51,19708.0
2023-06-09 12:00:00,198.53,199.11,198.01,198.89,13252.0,198.53,199.11,198.01,198.89,13252.0
2023-06-09 12:10:00,198.87,199.39,198.8,199.21,27696.0,198.87,199.39,198.8,199.21,27696.0
2023-06-09 12:20:00,199.29,199.34,198.77,199.08,10484.0,199.29,199.34,198.77,199.08,10484.0
2023-06-09 12:30:00,199.04,199.4,198.87,198.98,9324.0,199.04,199.4,198.87,198.98,9324.0
2023-06-09 12:40:00,198.92,199.39,198.76,199.16,11883.0,198.92,199.39,198.76,199.16,11883.0
2023-06-09 12:50:00,199.3,199.35,199.0,199.19,7211.0,199.3,199.35,199.0,199.19,7211.0
2023-06-09 13:00:00,199.3,200.0,199.16,200.0,14564.0,199.3,200.0,199.16,200.0,14564.0
2023-06-09 13:10:00,200.03,200.03,199.31,199.31,12317.0,200.03,200.03,199.31,199.31,12317.0
2023-06-09 13:20:00,199.24,199.89,199.24,199.8,7711.0,199.24,199.89,199.24,199.8,7711.0
2023-06-09 13:30:00,199.84,200.1,199.84,199.91,3629.0,199.84,200.1,199.84,199.91,3629.0
2023-06-09 13:40:00,200.0,200.23,199.81,199.9,3892.0,200.0,200.23,199.81,199.9,3892.0
2023-06-09 13:50:00,199.95,200.21,199.85,200.13,6167.0,199.95,200.21,199.85,200.13,6167.0
2023-06-09 14:00:00,200.15,200.17,199.9,200.03,6885.0,200.15,200.17,199.9,200.03,6885.0
2023-06-09 14:10:00,199.94,200.29,199.73,200.03,5204.0,199.94,200.29,199.73,200.03,5204.0
2023-06-09 14:20:00,200.1,200.4,200.0,200.11,8314.0,200.1,200.4,200.0,200.11,8314.0
2023-06-09 14:30:00,200.32,200.48,200.16,200.17,8696.0,200.32,200.48,200.16,200.17,8696.0
2023-06-09 14:40:00,200.18,200.46,200.15,200.2,9033.0,200.18,200.46,200.15,200.2,9033.0
2023-06-09 14:50:00,200.16,200.85,200.13,200.82,4672.0,200.16,200.85,200.13,200.82,4672.0
2023-06-09 15:00:00,200.82,201.02,200.67,200.85,26522.0,200.82,201.02,200.67,200.85,26522.0
2023-06-09 15:10:00,200.86,201.18,200.79,201.12,17415.0,200.86,201.18,200.79,201.12,17415.0
2023-06-09 15:20:00,201.01,201.3,200.86,201.03,11814.0,201.01,201.3,200.86,201.03,11814.0
2023-06-09 15:30:00,201.12,201.25,200.92,201.15,25803.0,201.12,201.25,200.92,201.15,25803.0
2023-06-09 15:40:00,201.13,201.7,201.13,201.51,34870.0,201.13,201.7,201.13,201.51,34870.0
2023-06-09 15:50:00,201.5,201.57,201.09,201.4,147706.0,201.5,201.57,201.09,201.4,147706.0
2023-06-12 09:30:00,202.91,204.0,202.88,203.96,41528.0,202.91,204.0,202.88,203.96,41528.0
2023-06-12 09:40:00,203.8,205.14,203.54,204.55,27993.0,203.8,205.14,203.54,204.55,27993.0
2023-06-12 09:50:00,204.55,204.8,204.07,204.54,33029.0,204.55,204.8,204.07,204.54,33029.0
2023-06-12 10:00:00,204.56,205.01,203.39,203.52,25671.0,204.56,205.01,203.39,203.52,25671.0
2023-06-12 10:10:00,203.61,203.82,203.14,203.38,14413.0,203.61,203.82,203.14,203.38,14413.0
2023-06-12 10:20:00,203.4,204.19,203.24,203.84,13806.0,203.4,204.19,203.24,203.84,13806.0
2023-06-12 10:30:00,203.9,204.39,203.51,203.84,15228.0,203.9,204.39,203.51,203.84,15228.0
2023-06-12 10:40:00,203.77,204.95,203.61,204.65,27401.0,203.77,204.95,203.61,204.65,27401.0
2023-06-12 10:50:00,204.53,204.94,204.37,204.7,10394.0,204.53,204.94,204.37,204.7,10394.0
2023-06-12 11:00:00,204.66,204.78,204.42,204.51,11062.0,204.66,204.78,204.42,204.51,11062.0
2023-06-12 11:10:00,204.71,205.2,204.7,205.08,13624.0,204.71,205.2,204.7,205.08,13624.0
2023-06-12 11:20:00,205.08,205.08,204.41,204.53,13670.0,205.08,205.08,204.41,204.53,13670.0
2023-06-12 11:30:00,204.53,204.9,204.32,204.9,12488.0,204.53,204.9,204.32,204.9,12488.0
2023-06-12 11:40:00,204.99,204.99,204.55,204.74,12097.0,204.99,204.99,204.55,204.74,12097.0
2023-06-12 11:50:00,204.65,205.0,204.64,204.94,6918.0,204.65,205.0,204.64,204.94,6918.0
2023-06-12 12:00:00,204.89,205.1,204.71,204.91,9411.0,204.89,205.1,204.71,204.91,9411.0
2023-06-12 12:10:00,204.93,205.06,204.78,205.06,6243.0,204.93,205.06,204.78,205.06,6243.0
2023-06-12 12:20:00,204.94,205.11,204.79,205.05,9229.0,204.94,205.11,204.79,205.05,9229.0
2023-06-12 12:30:00,205.05,205.2,204.9,205.12,17128.0,205.05,205.2,204.9,205.12,17128.0
2023-06-12 12:40:00,205.07,205.19,204.85,204.96,8676.0,205.07,205.19,204.85,204.96,8676.0
2023-06-12 12:50:00,204.96,205.35,204.95,204.98,8904.0,204.96,205.35,204.95,204.98,8904.0
2023-06-12 13:00:00,204.98,205.1,204.74,205.0,11882.0,204.98,205.1,204.74,205.0,11882.0
2023-06-12 13:10:00,205.01,205.35,204.88,205.24,18477.0,205.01,205.35,204.88,205.24,18477.0
2023-06-12 13:20:00,205.31,205.32,205.07,205.07,13964.0,205.31,205.32,205.07,205.07,13964.0
2023-06-12 13:30:00,205.18,205.28,204.84,205.12,11078.0,205.18,205.28,204.84,205.12,11078.0
2023-06-12 13:40:00,205.11,205.7,205.01,205.58,11208.0,205.11,205.7,205.01,205.58,11208.0
2023-06-12 13:50:00,205.56,205.63,205.27,205.62,8952.0,205.56,205.63,205.27,205.62,8952.0
2023-06-12 14:00:00,205.68,205.7,205.2,205.35,9321.0,205.68,205.7,205.2,205.35,9321.0
2023-06-12 14:10:00,205.33,205.54,205.27,205.4,11850.0,205.33,205.54,205.27,205.4,11850.0
2023-06-12 14:20:00,205.43,205.73,205.34,205.59,8857.0,205.43,205.73,205.34,205.59,8857.0
2023-06-12 14:30:00,205.62,205.74,205.48,205.62,16601.0,205.62,205.74,205.48,205.62,16601.0
2023-06-12 14:40:00,205.63,206.04,205.63,206.02,12379.0,205.63,206.04,205.63,206.02,12379.0
2023-06-12 14:50:00,206.11,206.41,206.11,206.19,13060.0,206.11,206.41,206.11,206.19,13060.0
2023-06-12 15:00:00,206.18,206.93,205.93,206.89,12792.0,206.18,206.93,205.93,206.89,12792.0
2023-06-12 15:10:00,206.9,207.63,206.89,207.35,28641.0,206.9,207.63,206.89,207.35,28641.0
2023-06-12 15:20:00,207.29,207.96,207.28,207.84,32211.0,207.29,207.96,207.28,207.84,32211.0
2023-06-12 15:30:00,207.84,207.94,207.38,207.8,60172.0,207.84,207.94,207.38,207.8,60172.0
2023-06-12 15:40:00,207.82,208.23,207.57,208.06,50068.0,207.82,208.23,207.57,208.06,50068.0
2023-06-12 15:50:00,208.02,208.24,207.42,208.13,147629.0,208.02,208.24,207.42,208.13,147629.0
2023-06-13 09:30:00,208.62,210.42,208.42,209.54,85901.0,208.62,210.42,208.42,209.54,85901.0
2023-06-13 09:40:00,209.32,210.0,208.29,208.45,15942.0,209.32,210.0,208.29,208.45,15942.0
2023-06-13 09:50:00,208.44,209.33,208.4,209.03,22009.0,208.44,209.33,208.4,209.03,22009.0
2023-06-13 10:00:00,209.05,209.4,208.37,208.49,12096.0,209.05,209.4,208.37,208.49,12096.0
2023-06-13 10:10:00,208.49,208.49,207.37,207.91,12854.0,208.49,208.49,207.37,207.91,12854.0
2023-06-13 10:20:00,207.98,208.53,207.93,208.14,17963.0,207.98,208.53,207.93,208.14,17963.0
2023-06-13 10:30:00,208.15,208.64,207.85,208.55,18432.0,208.15,208.64,207.85,208.55,18432.0
2023-06-13 10:40:00,208.58,208.86,208.18,208.75,11661.0,208.58,208.86,208.18,208.75,11661.0
2023-06-13 10:50:00,208.74,209.01,208.69,208.99,7775.0,208.74,209.01,208.69,208.99,7775.0
2023-06-13 11:00:00,208.81,208.91,208.47,208.79,9496.0,208.81,208.91,208.47,208.79,9496.0
2023-06-13 11:10:00,208.78,209.41,208.56,209.31,14818.0,208.78,209.41,208.56,209.31,14818.0
2023-06-13 11:20:00,209.36,209.51,209.0,209.15,7266.0,209.36,209.51,209.0,209.15,7266.0
2023-06-13 11:30:00,209.21,209.55,208.94,208.94,14713.0,209.21,209.55,208.94,208.94,14713.0
2023-06-13 11:40:00,208.87,208.87,208.47,208.74,5928.0,208.87,208.87,208.47,208.74,5928.0
2023-06-13 11:50:00,208.76,208.76,207.77,207.8,10097.0,208.76,208.76,207.77,207.8,10097.0
2023-06-13 12:00:00,207.68,208.36,207.46,208.36,10799.0,207.68,208.36,207.46,208.36,10799.0
2023-06-13 12:10:00,208.68,209.48,208.68,209.33,14637.0,208.68,209.48,208.68,209.33,14637.0
2023-06-13 12:20:00,209.29,209.53,209.12,209.43,6714.0,209.29,209.53,209.12,209.43,6714.0
2023-06-13 12:30:00,209.35,209.88,209.28,209.84,6769.0,209.35,209.88,209.28,209.84,6769.0
2023-06-13 12:40:00,209.84,210.52,209.84,210.48,18327.0,209.84,210.52,209.84,210.48,18327.0
2023-06-13 12:50:00,210.5,210.71,210.08,210.66,13285.0,210.5,210.71,210.08,210.66,13285.0
2023-06-13 13:00:00,210.67,211.18,210.53,210.78,13603.0,210.67,211.18,210.53,210.78,13603.0
2023-06-13 13:10:00,210.75,210.97,210.29,210.82,13951.0,210.75,210.97,210.29,210.82,13951.0
2023-06-13 13:20:00,210.79,211.09,210.44,211.09,16816.0,210.79,211.09,210.44,211.09,16816.0
2023-06-13 13:30:00,211.15,211.87,211.14,211.65,33035.0,211.15,211.87,211.14,211.65,33035.0
2023-06-13 13:40:00,211.74,212.03,211.65,211.72,23884.0,211.74,212.03,211.65,211.72,23884.0
2023-06-13 13:50:00,211.7,211.81,210.88,211.15,19627.0,211.7,211.81,210.88,211.15,19627.0
2023-06-13 14:00:00,211.07,211.32,210.95,211.03,16816.0,211.07,211.32,210.95,211.03,16816.0
2023-06-13 14:10:00,210.92,211.56,210.83,211.56,15860.0,210.92,211.56,210.83,211.56,15860.0
2023-06-13 14:20:00,211.57,211.87,210.74,211.0,25093.0,211.57,211.87,210.74,211.0,25093.0
2023-06-13 14:30:00,210.92,211.15,210.57,211.14,18556.0,210.92,211.15,210.57,211.14,18556.0
2023-06-13 14:40:00,211.07,211.26,210.98,211.02,17394.0,211.07,211.26,210.98,211.02,17394.0
2023-06-13 14:50:00,211.09,211.54,211.07,211.44,22143.0,211.09,211.54,211.07,211.44,22143.0
2023-06-13 15:00:00,211.47,212.04,211.44,211.97,14700.0,211.47,212.04,211.44,211.97,14700.0
2023-06-13 15:10:00,211.91,212.8,211.8,212.58,24007.0,211.91,212.8,211.8,212.58,24007.0
2023-06-13 15:20:00,212.61,212.97,212.28,212.38,36918.0,212.61,212.97,212.28,212.38,36918.0
2023-06-13 15:30:00,212.39,212.47,212.1,212.24,35964.0,212.39,212.47,212.1,212.24,35964.0
2023-06-13 15:40:00,212.24,212.77,212.24,212.53,53394.0,212.24,212.77,212.24,212.53,53394.0
2023-06-13 15:50:00,212.56,213.55,212.54,213.26,175778.0,212.56,213.55,212.54,213.26,175778.0
2023-06-14 09:30:00,212.85,213.88,212.1,212.9,39675.0,212.85,213.88,212.1,212.9,39675.0
2023-06-14 09:40:00,212.9,213.13,211.46,211.65,17081.0,212.9,213.13,211.46,211.65,17081.0
2023-06-14 09:50:00,211.66,211.69,210.2,210.46,15425.0,211.66,211.69,210.2,210.46,15425.0
2023-06-14 10:00:00,210.52,210.94,210.25,210.93,22150.0,210.52,210.94,210.25,210.93,22150.0
2023-06-14 10:10:00,211.02,211.12,210.71,210.94,15259.0,211.02,211.12,210.71,210.94,15259.0
2023-06-14 10:20:00,211.0,211.12,209.66,210.16,19356.0,211.0,211.12,209.66,210.16,19356.0
2023-06-14 10:30:00,210.18,211.0,210.17,210.98,14105.0,210.18,211.0,210.17,210.98,14105.0
2023-06-14 10:40:00,210.94,211.08,210.8,210.96,17956.0,210.94,211.08,210.8,210.96,17956.0
2023-06-14 10:50:00,210.96,211.57,210.76,211.56,12663.0,210.96,211.57,210.76,211.56,12663.0
2023-06-14 11:00:00,211.43,211.43,210.79,210.87,8942.0,211.43,211.43,210.79,210.87,8942.0
2023-06-14 11:10:00,210.87,211.74,210.7,211.55,20547.0,210.87,211.74,210.7,211.55,20547.0
2023-06-14 11:20:00,211.55,212.51,211.37,212.51,24438.0,211.55,212.51,211.37,212.51,24438.0
2023-06-14 11:30:00,212.52,212.82,212.31,212.62,17812.0,212.52,212.82,212.31,212.62,17812.0
2023-06-14 11:40:00,212.62,213.33,212.61,213.3,23914.0,212.62,213.33,212.61,213.3,23914.0
2023-06-14 11:50:00,213.35,213.36,212.82,213.14,25121.0,213.35,213.36,212.82,213.14,25121.0
2023-06-14 12:00:00,213.19,213.47,212.96,213.36,12101.0,213.19,213.47,212.96,213.36,12101.0
2023-06-14 12:10:00,213.51,213.82,213.5,213.82,10807.0,213.51,213.82,213.5,213.82,10807.0
2023-06-14 12:20:00,213.78,213.95,213.72,213.81,10468.0,213.78,213.95,213.72,213.81,10468.0
2023-06-14 12:30:00,213.75,214.02,213.71,213.99,8902.0,213.75,214.02,213.71,213.99,8902.0
2023-06-14 12:40:00,213.99,214.33,213.91,214.24,9544.0,213.99,214.33,213.91,214.24,9544.0
2023-06-14 12:50:00,214.28,214.82,214.28,214.81,12616.0,214.28,214.82,214.28,214.81,12616.0
2023-06-14 13:00:00,214.81,214.9,214.2,214.55,22059.0,214.81,214.9,214.2,214.55,22059.0
2023-06-14 13:10:00,214.56,214.56,213.83,213.87,19281.0,214.56,214.56,213.83,213.87,19281.0
2023-06-14 13:20:00,213.87,213.87,213.43,213.56,15589.0,213.87,213.87,213.43,213.56,15589.0
2023-06-14 13:30:00,213.55,214.2,213.34,214.06,21252.0,213.55,214.2,213.34,214.06,21252.0
2023-06-14 13:40:00,214.05,214.37,213.94,214.13,16720.0,214.05,214.37,213.94,214.13,16720.0
2023-06-14 13:50:00,214.05,214.07,213.32,213.41,10007.0,214.05,214.07,213.32,213.41,10007.0
2023-06-14 14:00:00,212.89,213.22,210.87,211.74,19139.0,212.89,213.22,210.87,211.74,19139.0
2023-06-14 14:10:00,211.95,212.12,211.39,211.69,15631.0,211.95,212.12,211.39,211.69,15631.0
2023-06-14 14:20:00,211.61,211.87,211.37,211.75,14091.0,211.61,211.87,211.37,211.75,14091.0
2023-06-14 14:30:00,211.74,212.36,211.24,211.88,35243.0,211.74,212.36,211.24,211.88,35243.0
2023-06-14 14:40:00,211.82,212.84,211.82,212.84,51254.0,211.82,212.84,211.82,212.84,51254.0
2023-06-14 14:50:00,212.97,213.05,212.15,212.51,16850.0,212.97,213.05,212.15,212.51,16850.0
2023-06-14 15:00:00,212.69,213.77,212.64,213.68,18024.0,212.69,213.77,212.64,213.68,18024.0
2023-06-14 15:10:00,213.66,213.66,211.69,211.94,14256.0,213.66,213.66,211.69,211.94,14256.0
2023-06-14 15:20:00,212.08,213.01,212.08,212.43,12863.0,212.08,213.01,212.08,212.43,12863.0
2023-06-14 15:30:00,212.31,212.66,212.05,212.33,15234.0,212.31,212.66,212.05,212.33,15234.0
2023-06-14 15:40:00,212.41,212.41,211.85,211.93,22925.0,212.41,212.41,211.85,211.93,22925.0
2023-06-14 15:50:00,211.93,213.63,211.46,213.56,104162.0,211.93,213.63,211.46,213.56,104162.0
2023-06-15 09:30:00,211.41,212.79,211.39,212.59,31943.0,211.41,212.79,211.39,212.59,31943.0
2023-06-15 09:40:00,212.73,213.64,212.41,213.64,19770.0,212.73,213.64,212.41,213.64,19770.0
2023-06-15 09:50:00,213.64,214.25,213.46,213.9,18355.0,213.64,214.25,213.46,213.9,18355.0
2023-06-15 10:00:00,213.95,214.93,213.7,214.81,17087.0,213.95,214.93,213.7,214.81,17087.0
2023-06-15 10:10:00,214.86,215.1,213.79,214.02,19108.0,214.86,215.1,213.79,214.02,19108.0
2023-06-15 10:20:00,214.05,215.43,214.04,215.34,10657.0,214.05,215.43,214.04,215.34,10657.0
2023-06-15 10:30:00,215.38,215.39,214.21,214.28,15969.0,215.38,215.39,214.21,214.28,15969.0
2023-06-15 10:40:00,214.24,215.96,214.24,215.87,23897.0,214.24,215.96,214.24,215.87,23897.0
2023-06-15 10:50:00,215.96,216.04,214.93,215.04,20596.0,215.96,216.04,214.93,215.04,20596.0
2023-06-15 11:00:00,215.03,215.32,214.78,215.24,15152.0,215.03,215.32,214.78,215.24,15152.0
2023-06-15 11:10:00,215.2,216.0,215.17,215.83,19423.0,215.2,216.0,215.17,215.83,19423.0
2023-06-15 11:20:00,215.74,216.39,215.63,216.38,10095.0,215.74,216.39,215.63,216.38,10095.0
2023-06-15 11:30:00,216.4,217.0,216.1,216.77,16697.0,216.4,217.0,216.1,216.77,16697.0
2023-06-15 11:40:00,216.75,216.89,216.06,216.19,19047.0,216.75,216.89,216.06,216.19,19047.0
2023-06-15 11:50:00,216.15,216.74,216.12,216.74,20423.0,216.15,216.74,216.12,216.74,20423.0
2023-06-15 12:00:00,216.67,217.2,216.57,217.2,25354.0,216.67,217.2,216.57,217.2,25354.0
2023-06-15 12:10:00,217.23,217.24,216.67,217.11,8987.0,217.23,217.24,216.67,217.11,8987.0
2023-06-15 12:20:00,217.13,217.4,217.13,217.29,8723.0,217.13,217.4,217.13,217.29,8723.0
2023-06-15 12:30:00,217.32,217.52,217.07,217.51,7659.0,217.32,217.52,217.07,217.51,7659.0
2023-06-15 12:40:00,217.49,217.71,217.23,217.49,10000.0,217.49,217.71,217.23,217.49,10000.0
2023-06-15 12:50:00,217.49,217.73,217.31,217.73,15115.0,217.49,217.73,217.31,217.73,15115.0
2023-06-15 13:00:00,217.79,217.94,217.41,217.68,10504.0,217.79,217.94,217.41,217.68,10504.0
2023-06-15 13:10:00,217.69,217.69,217.17,217.56,12690.0,217.69,217.69,217.17,217.56,12690.0
2023-06-15 13:20:00,217.56,218.08,217.56,218.01,15584.0,217.56,218.08,217.56,218.01,15584.0
2023-06-15 13:30:00,218.11,218.36,218.11,218.34,14936.0,218.11,218.36,218.11,218.34,14936.0
2023-06-15 13:40:00,218.35,219.31,218.31,219.25,41470.0,218.35,219.31,218.31,219.25,41470.0
2023-06-15 13:50:00,219.23,219.96,219.15,219.94,23423.0,219.23,219.96,219.15,219.94,23423.0
2023-06-15 14:00:00,219.96,220.11,219.51,219.62,32441.0,219.96,220.11,219.51,219.62,32441.0
2023-06-15 14:10:00,219.65,219.98,219.33,219.38,39473.0,219.65,219.98,219.33,219.38,39473.0
2023-06-15 14:20:00,219.32,220.35,219.27,220.23,22102.0,219.32,220.35,219.27,220.23,22102.0
2023-06-15 14:30:00,220.27,220.93,220.27,220.54,45808.0,220.27,220.93,220.27,220.54,45808.0
2023-06-15 14:40:00,220.51,221.27,220.44,221.24,22499.0,220.51,221.27,220.44,221.24,22499.0
2023-06-15 14:50:00,221.3,222.15,221.24,221.9,36586.0,221.3,222.15,221.24,221.9,36586.0
2023-06-15 15:00:00,221.91,221.98,221.34,221.58,41827.0,221.91,221.98,221.34,221.58,41827.0
2023-06-15 15:10:00,221.57,222.09,221.36,221.36,24736.0,221.57,222.09,221.36,221.36,24736.0
2023-06-15 15:20:00,221.32,221.61,221.15,221.56,18870.0,221.32,221.61,221.15,221.56,18870.0
2023-06-15 15:30:00,221.61,222.01,221.41,221.45,29789.0,221.61,222.01,221.41,221.45,29789.0
2023-06-15 15:40:00,221.51,221.74,221.19,221.64,51139.0,221.51,221.74,221.19,221.64,51139.0
2023-06-15 15:50:00,221.7,222.01,221.08,221.39,164298.0,221.7,222.01,221.08,221.39,164298.0
2023-06-16 09:30:00,222.89,223.64,216.81,219.61,384576.0,222.89,223.64,216.81,219.61,384576.0
2023-06-16 09:40:00,219.59,220.21,218.51,218.84,25018.0,219.59,220.21,218.51,218.84,25018.0
2023-06-16 09:50:00,218.69,219.26,217.66,218.6,26474.0,218.69,219.26,217.66,218.6,26474.0
2023-06-16 10:00:00,218.77,219.34,218.05,218.72,15747.0,218.77,219.34,218.05,218.72,15747.0
2023-06-16 10:10:00,218.98,219.37,218.0,218.04,5759.0,218.98,219.37,218.0,218.04,5759.0
2023-06-16 10:20:00,217.85,218.93,217.59,218.93,45272.0,217.85,218.93,217.59,218.93,45272.0
2023-06-16 10:30:00,218.78,218.99,218.39,218.63,7241.0,218.78,218.99,218.39,218.63,7241.0
2023-06-16 10:40:00,218.52,218.52,216.62,217.43,15631.0,218.52,218.52,216.62,217.43,15631.0
2023-06-16 10:50:00,217.61,217.91,217.48,217.52,4764.0,217.61,217.91,217.48,217.52,4764.0
2023-06-16 11:00:00,217.48,217.57,217.17,217.52,9373.0,217.48,217.57,217.17,217.52,9373.0
2023-06-16 11:10:00,217.51,218.06,217.51,217.61,7879.0,217.51,218.06,217.51,217.61,7879.0
2023-06-16 11:20:00,217.11,217.21,216.46,216.89,16787.0,217.11,217.21,216.46,216.89,16787.0
2023-06-16 11:30:00,216.98,217.2,216.84,216.9,8942.0,216.98,217.2,216.84,216.9,8942.0
2023-06-16 11:40:00,217.07,217.26,216.5,216.67,13665.0,217.07,217.26,216.5,216.67,13665.0
2023-06-16 11:50:00,216.54,217.47,216.45,217.37,46244.0,216.54,217.47,216.45,217.37,46244.0
2023-06-16 12:00:00,217.25,217.4,216.96,217.34,13767.0,217.25,217.4,216.96,217.34,13767.0
2023-06-16 12:10:00,217.34,217.77,217.32,217.77,8407.0,217.34,217.77,217.32,217.77,8407.0
2023-06-16 12:20:00,217.74,217.75,216.63,216.74,11777.0,217.74,217.75,216.63,216.74,11777.0
2023-06-16 12:30:00,216.72,217.45,216.71,217.13,13926.0,216.72,217.45,216.71,217.13,13926.0
2023-06-16 12:40:00,217.04,217.11,216.75,217.04,8182.0,217.04,217.11,216.75,217.04,8182.0
2023-06-16 12:50:00,217.11,217.22,216.44,216.44,8289.0,217.11,217.22,216.44,216.44,8289.0
2023-06-16 13:00:00,216.53,216.7,216.18,216.18,7301.0,216.53,216.7,216.18,216.18,7301.0
2023-06-16 13:10:00,216.17,216.24,215.82,216.12,10185.0,216.17,216.24,215.82,216.12,10185.0
2023-06-16 13:20:00,216.1,216.1,215.32,215.34,6773.0,216.1,216.1,215.32,215.34,6773.0
2023-06-16 13:30:00,215.38,215.52,214.87,215.06,20314.0,215.38,215.52,214.87,215.06,20314.0
2023-06-16 13:40:00,215.01,215.06,214.67,214.79,7405.0,215.01,215.06,214.67,214.79,7405.0
2023-06-16 13:50:00,214.75,215.06,214.74,214.94,9217.0,214.75,215.06,214.74,214.94,9217.0
2023-06-16 14:00:00,215.02,215.02,214.34,214.73,15696.0,215.02,215.02,214.34,214.73,15696.0
2023-06-16 14:10:00,214.79,215.06,214.51,214.87,13282.0,214.79,215.06,214.51,214.87,13282.0
2023-06-16 14:20:00,214.74,214.98,214.56,214.59,4987.0,214.74,214.98,214.56,214.59,4987.0
2023-06-16 14:30:00,214.53,214.62,214.15,214.62,6420.0,214.53,214.62,214.15,214.62,6420.0
2023-06-16 14:40:00,214.53,214.76,214.35,214.36,7224.0,214.53,214.76,214.35,214.36,7224.0
2023-06-16 14:50:00,214.3,214.52,214.27,214.38,10280.0,214.3,214.52,214.27,214.38,10280.0
2023-06-16 15:00:00,214.44,214.46,213.78,213.97,16783.0,214.44,214.46,213.78,213.97,16783.0
2023-06-16 15:10:00,213.95,214.02,213.69,213.88,21838.0,213.95,214.02,213.69,213.88,21838.0
2023-06-16 15:20:00,213.88,214.03,213.58,213.59,17729.0,213.88,214.03,213.58,213.59,17729.0
2023-06-16 15:30:00,213.58,214.05,213.53,214.0,28262.0,213.58,214.05,213.53,214.0,28262.0
2023-06-16 15:40:00,213.99,214.03,213.5,213.86,41287.0,213.99,214.03,213.5,213.86,41287.0
2023-06-16 15:50:00,213.89,214.62,212.36,213.47,178965.0,213.89,214.62,212.36,213.47,178965.0
2023-06-20 09:30:00,211.63,214.03,211.12,213.19,39355.0,211.63,214.03,211.12,213.19,39355.0
2023-06-20 09:40:00,213.06,213.89,212.86,213.89,10295.0,213.06,213.89,212.86,213.89,10295.0
2023-06-20 09:50:00,213.78,213.95,212.34,212.71,7689.0,213.78,213.95,212.34,212.71,7689.0
2023-06-20 10:00:00,212.6,212.65,212.14,212.22,13590.0,212.6,212.65,212.14,212.22,13590.0
2023-06-20 10:10:00,212.29,212.52,211.15,211.18,30924.0,212.29,212.52,211.15,211.18,30924.0
2023-06-20 10:20:00,211.24,211.5,210.36,210.59,8697.0,211.24,211.5,210.36,210.59,8697.0
2023-06-20 10:30:00,210.65,210.94,210.1,210.28,17850.0,210.65,210.94,210.1,210.28,17850.0
2023-06-20 10:40:00,210.23,210.64,209.69,209.77,24917.0,210.23,210.64,209.69,209.77,24917.0
2023-06-20 10:50:00,209.81,210.02,209.27,209.5,11183.0,209.81,210.02,209.27,209.5,11183.0
2023-06-20 11:00:00,209.53,210.27,209.51,209.7,19639.0,209.53,210.27,209.51,209.7,19639.0
2023-06-20 11:10:00,209.62,210.43,209.57,210.42,19160.0,209.62,210.43,209.57,210.42,19160.0
2023-06-20 11:20:00,210.36,210.49,210.07,210.36,7943.0,210.36,210.49,210.07,210.36,7943.0
2023-06-20 11:30:00,210.44,210.59,210.06,210.37,14327.0,210.44,210.59,210.06,210.37,14327.0
2023-06-20 11:40:00,210.36,210.63,210.18,210.56,5449.0,210.36,210.63,210.18,210.56,5449.0
2023-06-20 11:50:00,210.53,210.71,209.92,210.0,21067.0,210.53,210.71,209.92,210.0,21067.0
2023-06-20 12:00:00,210.01,210.19,209.6,210.14,20501.0,210.01,210.19,209.6,210.14,20501.0
2023-06-20 12:10:00,210.07,210.35,210.02,210.06,35653.0,210.07,210.35,210.02,210.06,35653.0
2023-06-20 12:20:00,209.99,210.39,209.97,210.16,115534.0,209.99,210.39,209.97,210.16,115534.0
2023-06-20 12:30:00,210.21,210.73,210.06,210.66,211959.0,210.21,210.73,210.06,210.66,211959.0
2023-06-20 12:40:00,210.63,211.79,210.4,211.69,14023.0,210.63,211.79,210.4,211.69,14023.0
2023-06-20 12:50:00,211.74,211.8,211.18,211.31,14889.0,211.74,211.8,211.18,211.31,14889.0
2023-06-20 13:00:00,211.4,211.44,211.0,211.4,9269.0,211.4,211.44,211.0,211.4,9269.0
2023-06-20 13:10:00,211.25,211.36,211.09,211.19,16876.0,211.25,211.36,211.09,211.19,16876.0
2023-06-20 13:20:00,211.08,211.36,211.0,211.05,21395.0,211.08,211.36,211.0,211.05,21395.0
2023-06-20 13:30:00,211.07,211.42,210.97,211.36,8306.0,211.07,211.42,210.97,211.36,8306.0
2023-06-20 13:40:00,211.31,211.69,211.19,211.45,12104.0,211.31,211.69,211.19,211.45,12104.0
2023-06-20 13:50:00,211.52,211.52,210.95,211.11,7716.0,211.52,211.52,210.95,211.11,7716.0
2023-06-20 14:00:00,211.12,211.31,211.12,211.14,3943.0,211.12,211.31,211.12,211.14,3943.0
2023-06-20 14:10:00,211.11,211.33,211.01,211.31,4382.0,211.11,211.33,211.01,211.31,4382.0
2023-06-20 14:20:00,211.36,211.37,211.15,211.22,9001.0,211.36,211.37,211.15,211.22,9001.0
2023-06-20 14:30:00,211.27,211.27,210.85,210.99,12720.0,211.27,211.27,210.85,210.99,12720.0
2023-06-20 14:40:00,211.0,211.2,210.79,211.12,12120.0,211.0,211.2,210.79,211.12,12120.0
2023-06-20 14:50:00,211.16,211.74,211.09,211.61,11306.0,211.16,211.74,211.09,211.61,11306.0
2023-06-20 15:00:00,211.59,211.63,210.99,211.28,19049.0,211.59,211.63,210.99,211.28,19049.0
2023-06-20 15:10:00,211.31,211.55,211.22,211.37,7596.0,211.31,211.55,211.22,211.37,7596.0
2023-06-20 15:20:00,211.41,211.9,211.34,211.9,16077.0,211.41,211.9,211.34,211.9,16077.0
2023-06-20 15:30:00,211.93,211.99,211.44,211.49,17485.0,211.93,211.99,211.44,211.49,17485.0
2023-06-20 15:40:00,211.48,211.91,211.48,211.77,32913.0,211.48,211.91,211.48,211.77,32913.0
2023-06-20 15:50:00,211.83,212.22,211.71,212.01,74308.0,211.83,212.22,211.71,212.01,74308.0
2023-06-21 09:30:00,210.32,211.9,210.0,211.59,59671.0,210.32,211.9,210.0,211.59,59671.0
2023-06-21 09:40:00,211.59,211.91,210.7,211.48,25440.0,211.59,211.91,210.7,211.48,25440.0
2023-06-21 09:50:00,211.59,212.12,211.56,211.75,26099.0,211.59,212.12,211.56,211.75,26099.0
2023-06-21 10:00:00,211.8,212.07,210.4,210.83,25341.0,211.8,212.07,210.4,210.83,25341.0
2023-06-21 10:10:00,210.5,211.67,210.29,210.65,19902.0,210.5,211.67,210.29,210.65,19902.0
2023-06-21 10:20:00,210.63,211.01,209.98,210.45,15530.0,210.63,211.01,209.98,210.45,15530.0
2023-06-21 10:30:00,210.64,211.11,210.46,211.08,11775.0,210.64,211.11,210.46,211.08,11775.0
2023-06-21 10:40:00,211.15,211.19,210.44,210.67,10465.0,211.15,211.19,210.44,210.67,10465.0
2023-06-21 10:50:00,210.54,210.65,209.69,210.3,14978.0,210.54,210.65,209.69,210.3,14978.0
2023-06-21 11:00:00,210.33,210.39,208.87,209.06,14354.0,210.33,210.39,208.87,209.06,14354.0
2023-06-21 11:10:00,209.05,209.13,208.64,208.64,12234.0,209.05,209.13,208.64,208.64,12234.0
2023-06-21 11:20:00,208.86,209.35,208.84,209.15,28460.0,208.86,209.35,208.84,209.15,28460.0
2023-06-21 11:30:00,209.2,209.4,209.0,209.26,8699.0,209.2,209.4,209.0,209.26,8699.0
2023-06-21 11:40:00,209.28,209.52,209.11,209.4,7856.0,209.28,209.52,209.11,209.4,7856.0
2023-06-21 11:50:00,209.31,209.59,208.97,209.04,10242.0,209.31,209.59,208.97,209.04,10242.0
2023-06-21 12:00:00,209.11,209.6,208.95,209.48,6503.0,209.11,209.6,208.95,209.48,6503.0
2023-06-21 12:10:00,209.39,209.74,209.3,209.45,6561.0,209.39,209.74,209.3,209.45,6561.0
2023-06-21 12:20:00,209.48,209.52,209.23,209.23,5275.0,209.48,209.52,209.23,209.23,5275.0
2023-06-21 12:30:00,209.23,209.41,209.09,209.23,6248.0,209.23,209.41,209.09,209.23,6248.0
2023-06-21 12:40:00,209.33,209.42,209.17,209.26,82555.0,209.33,209.42,209.17,209.26,82555.0
2023-06-21 12:50:00,209.21,209.54,208.83,208.99,6371.0,209.21,209.54,208.83,208.99,6371.0
2023-06-21 13:00:00,208.89,209.0,208.66,208.69,9275.0,208.89,209.0,208.66,208.69,9275.0
2023-06-21 13:10:00,208.72,208.8,208.39,208.43,5667.0,208.72,208.8,208.39,208.43,5667.0
2023-06-21 13:20:00,208.51,208.51,208.01,208.31,5951.0,208.51,208.51,208.01,208.31,5951.0
2023-06-21 13:30:00,208.3,208.44,208.14,208.44,24017.0,208.3,208.44,208.14,208.44,24017.0
2023-06-21 13:40:00,208.43,208.84,208.16,208.84,16332.0,208.43,208.84,208.16,208.84,16332.0
2023-06-21 13:50:00,208.91,209.79,208.91,209.79,13098.0,208.91,209.79,208.91,209.79,13098.0
2023-06-21 14:00:00,209.88,210.03,209.73,209.91,7430.0,209.88,210.03,209.73,209.91,7430.0
2023-06-21 14:10:00,209.73,210.15,209.62,210.14,4902.0,209.73,210.15,209.62,210.14,4902.0
2023-06-21 14:20:00,210.09,210.1,209.6,209.83,12022.0,210.09,210.1,209.6,209.83,12022.0
2023-06-21 14:30:00,209.78,210.04,209.5,209.62,13455.0,209.78,210.04,209.5,209.62,13455.0
2023-06-21 14:40:00,209.59,209.61,209.2,209.21,5715.0,209.59,209.61,209.2,209.21,5715.0
2023-06-21 14:50:00,209.23,209.7,209.22,209.56,8904.0,209.23,209.7,209.22,209.56,8904.0
2023-06-21 15:00:00,209.55,209.55,209.01,209.04,10209.0,209.55,209.55,209.01,209.04,10209.0
2023-06-21 15:10:00,209.11,209.29,208.87,209.21,10531.0,209.11,209.29,208.87,209.21,10531.0
2023-06-21 15:20:00,209.2,209.28,208.7,208.78,11699.0,209.2,209.28,208.7,208.78,11699.0
2023-06-21 15:30:00,208.84,208.86,207.69,207.93,26259.0,208.84,208.86,207.69,207.93,26259.0
2023-06-21 15:40:00,207.9,208.2,207.82,208.2,39157.0,207.9,208.2,207.82,208.2,39157.0
2023-06-21 15:50:00,208.15,208.73,207.78,207.98,135448.0,208.15,208.73,207.78,207.98,135448.0
2023-06-22 09:30:00,207.05,207.05,205.35,205.75,37734.0,207.05,207.05,205.35,205.75,37734.0
2023-06-22 09:40:00,205.41,206.53,205.04,206.03,22178.0,205.41,206.53,205.04,206.03,22178.0
2023-06-22 09:50:00,206.28,207.4,205.62,207.22,28027.0,206.28,207.4,205.62,207.22,28027.0
2023-06-22 10:00:00,207.36,207.85,206.48,206.84,27908.0,207.36,207.85,206.48,206.84,27908.0
2023-06-22 10:10:00,206.77,207.8,206.73,207.63,95507.0,206.77,207.8,206.73,207.63,95507.0
2023-06-22 10:20:00,207.52,207.67,206.43,206.83,22838.0,207.52,207.67,206.43,206.83,22838.0
2023-06-22 10:30:00,206.86,207.55,206.78,207.13,71291.0,206.86,207.55,206.78,207.13,71291.0
2023-06-22 10:40:00,207.03,207.26,206.39,207.1,8784.0,207.03,207.26,206.39,207.1,8784.0
2023-06-22 10:50:00,207.07,207.1,206.46,206.76,15836.0,207.07,207.1,206.46,206.76,15836.0
2023-06-22 11:00:00,206.87,207.37,206.87,206.91,3706.0,206.87,207.37,206.87,206.91,3706.0
2023-06-22 11:10:00,206.76,206.81,206.52,206.67,2792.0,206.76,206.81,206.52,206.67,2792.0
2023-06-22 11:20:00,206.87,207.01,206.51,206.6,7048.0,206.87,207.01,206.51,206.6,7048.0
2023-06-22 11:30:00,206.5,206.92,206.32,206.8,13400.0,206.5,206.92,206.32,206.8,13400.0
2023-06-22 11:40:00,206.95,207.54,206.94,207.47,6730.0,206.95,207.54,206.94,207.47,6730.0
2023-06-22 11:50:00,207.55,207.55,206.84,207.12,4978.0,207.55,207.55,206.84,207.12,4978.0
2023-06-22 12:00:00,206.89,206.89,206.31,206.6,5227.0,206.89,206.89,206.31,206.6,5227.0
2023-06-22 12:10:00,206.61,207.03,206.46,206.83,7342.0,206.61,207.03,206.46,206.83,7342.0
2023-06-22 12:20:00,206.78,206.8,206.43,206.64,3143.0,206.78,206.8,206.43,206.64,3143.0
2023-06-22 12:30:00,206.69,206.85,206.52,206.63,3991.0,206.69,206.85,206.52,206.63,3991.0
2023-06-22 12:40:00,206.72,206.77,206.38,206.38,4528.0,206.72,206.77,206.38,206.38,4528.0
2023-06-22 12:50:00,206.31,206.4,206.18,206.36,5314.0,206.31,206.4,206.18,206.36,5314.0
2023-06-22 13:00:00,206.39,206.39,205.69,206.34,14799.0,206.39,206.39,205.69,206.34,14799.0
2023-06-22 13:10:00,206.27,206.44,206.02,206.08,10174.0,206.27,206.44,206.02,206.08,10174.0
2023-06-22 13:20:00,206.1,206.22,205.68,205.68,4376.0,206.1,206.22,205.68,205.68,4376.0
2023-06-22 13:30:00,205.75,205.94,205.66,205.92,7934.0,205.75,205.94,205.66,205.92,7934.0
2023-06-22 13:40:00,206.0,206.16,205.8,205.88,6390.0,206.0,206.16,205.8,205.88,6390.0
2023-06-22 13:50:00,205.77,206.04,205.52,205.8,19025.0,205.77,206.04,205.52,205.8,19025.0
2023-06-22 14:00:00,205.89,206.0,205.66,205.87,50581.0,205.89,206.0,205.66,205.87,50581.0
2023-06-22 14:10:00,205.82,205.88,205.5,205.71,31509.0,205.82,205.88,205.5,205.71,31509.0
2023-06-22 14:20:00,205.73,205.84,205.29,205.49,10144.0,205.73,205.84,205.29,205.49,10144.0
2023-06-22 14:30:00,205.53,205.65,205.22,205.32,23500.0,205.53,205.65,205.22,205.32,23500.0
2023-06-22 14:40:00,205.33,206.97,205.3,206.88,315841.0,205.33,206.97,205.3,206.88,315841.0
2023-06-22 14:50:00,206.88,207.18,206.6,206.81,22986.0,206.88,207.18,206.6,206.81,22986.0
2023-06-22 15:00:00,206.82,207.05,206.63,206.82,4456.0,206.82,207.05,206.63,206.82,4456.0
2023-06-22 15:10:00,206.89,207.0,206.6,206.7,8846.0,206.89,207.0,206.6,206.7,8846.0
2023-06-22 15:20:00,206.79,207.09,206.72,206.81,14743.0,206.79,207.09,206.72,206.81,14743.0
2023-06-22 15:30:00,206.7,207.16,206.51,207.13,11128.0,206.7,207.16,206.51,207.13,11128.0
2023-06-22 15:40:00,207.28,207.39,207.1,207.1,12795.0,207.28,207.39,207.1,207.1,12795.0
2023-06-22 15:50:00,207.17,207.2,206.18,206.7,103970.0,207.17,207.2,206.18,206.7,103970.0
2023-06-23 09:30:00,203.38,203.38,201.09,202.79,61165.0,203.38,203.38,201.09,202.79,61165.0
2023-06-23 09:40:00,202.91,203.08,201.13,201.84,25198.0,202.91,203.08,201.13,201.84,25198.0
2023-06-23 09:50:00,201.73,202.51,201.62,202.09,15090.0,201.73,202.51,201.62,202.09,15090.0
2023-06-23 10:00:00,202.09,202.74,201.87,202.28,22755.0,202.09,202.74,201.87,202.28,22755.0
2023-06-23 10:10:00,202.51,202.57,201.95,202.55,5407.0,202.51,202.57,201.95,202.55,5407.0
2023-06-23 10:20:00,202.61,202.61,201.91,202.06,5462.0,202.61,202.61,201.91,202.06,5462.0
2023-06-23 10:30:00,202.17,202.52,202.02,202.34,22964.0,202.17,202.52,202.02,202.34,22964.0
2023-06-23 10:40:00,202.36,202.58,201.56,201.59,15590.0,202.36,202.58,201.56,201.59,15590.0
2023-06-23 10:50:00,201.63,201.71,201.03,201.57,39530.0,201.63,201.71,201.03,201.57,39530.0
2023-06-23 11:00:00,201.57,201.79,201.16,201.47,21330.0,201.57,201.79,201.16,201.47,21330.0
2023-06-23 11:10:00,201.48,201.53,200.72,200.73,13094.0,201.48,201.53,200.72,200.73,13094.0
2023-06-23 11:20:00,200.77,200.92,200.25,200.36,19908.0,200.77,200.92,200.25,200.36,19908.0
2023-06-23 11:30:00,200.37,201.11,200.33,200.96,7900.0,200.37,201.11,200.33,200.96,7900.0
2023-06-23 11:40:00,201.06,201.48,200.98,201.45,5908.0,201.06,201.48,200.98,201.45,5908.0
2023-06-23 11:50:00,201.45,201.55,201.16,201.28,8400.0,201.45,201.55,201.16,201.28,8400.0
2023-06-23 12:00:00,201.37,201.55,201.29,201.47,5135.0,201.37,201.55,201.29,201.47,5135.0
2023-06-23 12:10:00,201.47,202.18,201.39,202.04,12631.0,201.47,202.18,201.39,202.04,12631.0
2023-06-23 12:20:00,202.06,202.11,201.85,201.94,10856.0,202.06,202.11,201.85,201.94,10856.0
2023-06-23 12:30:00,201.99,202.4,201.85,202.37,21128.0,201.99,202.4,201.85,202.37,21128.0
2023-06-23 12:40:00,202.37,202.45,201.85,201.99,13505.0,202.37,202.45,201.85,201.99,13505.0
2023-06-23 12:50:00,202.08,202.49,201.89,202.49,10843.0,202.08,202.49,201.89,202.49,10843.0
2023-06-23 13:00:00,202.48,202.81,202.28,202.81,4974.0,202.48,202.81,202.28,202.81,4974.0
2023-06-23 13:10:00,202.88,203.0,202.8,202.86,4361.0,202.88,203.0,202.8,202.86,4361.0
2023-06-23 13:20:00,202.93,203.02,202.6,202.61,5350.0,202.93,203.02,202.6,202.61,5350.0
2023-06-23 13:30:00,202.69,202.78,202.3,202.31,5117.0,202.69,202.78,202.3,202.31,5117.0
2023-06-23 13:40:00,202.24,202.34,201.91,202.01,7410.0,202.24,202.34,201.91,202.01,7410.0
2023-06-23 13:50:00,201.97,202.14,201.69,201.84,5558.0,201.97,202.14,201.69,201.84,5558.0
2023-06-23 14:00:00,201.84,201.99,201.66,201.73,6903.0,201.84,201.99,201.66,201.73,6903.0
2023-06-23 14:10:00,201.69,201.86,201.47,201.79,11919.0,201.69,201.86,201.47,201.79,11919.0
2023-06-23 14:20:00,201.84,202.16,201.79,202.08,5300.0,201.84,202.16,201.79,202.08,5300.0
2023-06-23 14:30:00,202.09,202.24,201.79,201.82,7995.0,202.09,202.24,201.79,201.82,7995.0
2023-06-23 14:40:00,201.81,201.94,201.53,201.74,8879.0,201.81,201.94,201.53,201.74,8879.0
2023-06-23 14:50:00,201.73,201.84,201.54,201.59,7100.0,201.73,201.84,201.54,201.59,7100.0
2023-06-23 15:00:00,201.53,201.83,201.4,201.83,9817.0,201.53,201.83,201.4,201.83,9817.0
2023-06-23 15:10:00,201.83,202.18,201.76,202.1,10663.0,201.83,202.18,201.76,202.1,10663.0
2023-06-23 15:20:00,202.15,202.18,201.96,202.08,8273.0,202.15,202.18,201.96,202.08,8273.0
2023-06-23 15:30:00,202.12,202.19,201.77,201.89,22086.0,202.12,202.19,201.77,201.89,22086.0
2023-06-23 15:40:00,201.92,201.94,201.59,201.81,32472.0,201.92,201.94,201.59,201.81,32472.0
2023-06-23 15:50:00,201.76,202.58,201.67,201.99,132995.0,201.76,202.58,201.67,201.99,132995.0
2023-06-26 09:30:00,201.14,201.91,199.64,201.78,25131.0,201.14,201.91,199.64,201.78,25131.0
2023-06-26 09:40:00,201.98,203.09,201.98,202.6,14647.0,201.98,203.09,201.98,202.6,14647.0
2023-06-26 09:50:00,202.81,204.15,202.81,204.01,21724.0,202.81,204.15,202.81,204.01,21724.0
2023-06-26 10:00:00,203.94,203.94,203.1,203.14,11143.0,203.94,203.94,203.1,203.14,11143.0
2023-06-26 10:10:00,203.09,203.88,202.96,203.64,15652.0,203.09,203.88,202.96,203.64,15652.0
2023-06-26 10:20:00,203.51,203.89,202.99,203.0,13311.0,203.51,203.89,202.99,203.0,13311.0
2023-06-26 10:30:00,202.97,203.22,202.5,202.96,12619.0,202.97,203.22,202.5,202.96,12619.0
2023-06-26 10:40:00,202.89,203.09,202.35,203.09,9650.0,202.89,203.09,202.35,203.09,9650.0
2023-06-26 10:50:00,203.08,203.84,203.02,203.43,15501.0,203.08,203.84,203.02,203.43,15501.0
2023-06-26 11:00:00,203.54,203.65,203.14,203.46,4831.0,203.54,203.65,203.14,203.46,4831.0
2023-06-26 11:10:00,203.6,204.08,203.44,203.56,5895.0,203.6,204.08,203.44,203.56,5895.0
2023-06-26 11:20:00,203.69,203.97,203.12,203.58,6124.0,203.69,203.97,203.12,203.58,6124.0
2023-06-26 11:30:00,203.45,203.83,203.2,203.2,8343.0,203.45,203.83,203.2,203.2,8343.0
2023-06-26 11:40:00,203.35,203.41,202.41,203.08,13868.0,203.35,203.41,202.41,203.08,13868.0
2023-06-26 11:50:00,203.13,203.4,202.95,203.4,9228.0,203.13,203.4,202.95,203.4,9228.0
2023-06-26 12:00:00,203.29,203.29,202.19,202.29,15258.0,203.29,203.29,202.19,202.29,15258.0
2023-06-26 12:10:00,202.18,203.14,201.92,203.06,14955.0,202.18,203.14,201.92,203.06,14955.0
2023-06-26 12:20:00,203.05,203.32,202.85,203.06,2700.0,203.05,203.32,202.85,203.06,2700.0
2023-06-26 12:30:00,203.09,203.66,203.05,203.56,8892.0,203.09,203.66,203.05,203.56,8892.0
2023-06-26 12:40:00,203.66,203.68,202.8,202.8,16085.0,203.66,203.68,202.8,202.8,16085.0
2023-06-26 12:50:00,202.8,203.83,202.8,203.83,6408.0,202.8,203.83,202.8,203.83,6408.0
2023-06-26 13:00:00,203.87,203.87,203.46,203.58,9734.0,203.87,203.87,203.46,203.58,9734.0
2023-06-26 13:10:00,203.5,203.92,203.35,203.81,5607.0,203.5,203.92,203.35,203.81,5607.0
2023-06-26 13:20:00,203.67,204.23,203.48,204.17,10859.0,203.67,204.23,203.48,204.17,10859.0
2023-06-26 13:30:00,204.23,204.44,203.71,203.96,9883.0,204.23,204.44,203.71,203.96,9883.0
2023-06-26 13:40:00,203.94,204.2,203.73,203.88,10635.0,203.94,204.2,203.73,203.88,10635.0
2023-06-26 13:50:00,203.75,203.8,203.27,203.31,17845.0,203.75,203.8,203.27,203.31,17845.0
2023-06-26 14:00:00,203.12,203.33,202.99,203.01,7784.0,203.12,203.33,202.99,203.01,7784.0
2023-06-26 14:10:00,203.06,203.2,202.87,203.16,8264.0,203.06,203.2,202.87,203.16,8264.0
2023-06-26 14:20:00,203.08,203.09,202.51,202.72,11424.0,203.08,203.09,202.51,202.72,11424.0
2023-06-26 14:30:00,202.7,202.99,202.57,202.92,73705.0,202.7,202.99,202.57,202.92,73705.0
2023-06-26 14:40:00,202.86,202.98,202.62,202.63,15341.0,202.86,202.98,202.62,202.63,15341.0
2023-06-26 14:50:00,202.64,202.71,202.28,202.34,17385.0,202.64,202.71,202.28,202.34,17385.0
2023-06-26 15:00:00,202.34,202.51,202.15,202.26,15948.0,202.34,202.51,202.15,202.26,15948.0
2023-06-26 15:10:00,202.21,202.27,201.84,202.23,27189.0,202.21,202.27,201.84,202.23,27189.0
2023-06-26 15:20:00,202.18,202.25,201.76,201.88,18023.0,202.18,202.25,201.76,201.88,18023.0
2023-06-26 15:30:00,201.91,201.95,201.63,201.71,32131.0,201.91,201.95,201.63,201.71,32131.0
2023-06-26 15:40:00,201.7,201.74,200.81,201.01,40693.0,201.7,201.74,200.81,201.01,40693.0
2023-06-26 15:50:00,200.97,201.07,200.63,200.77,124123.0,200.97,201.07,200.63,200.77,124123.0
2023-06-27 09:30:00,201.76,202.86,201.05,202.3,33959.0,201.76,202.86,201.05,202.3,33959.0
2023-06-27 09:40:00,202.1,202.55,201.89,202.53,11623.0,202.1,202.55,201.89,202.53,11623.0
2023-06-27 09:50:00,202.55,203.07,202.49,202.95,17337.0,202.55,203.07,202.49,202.95,17337.0
2023-06-27 10:00:00,203.14,203.43,202.59,203.43,17050.0,203.14,203.43,202.59,203.43,17050.0
2023-06-27 10:10:00,203.53,203.53,202.9,203.2,21328.0,203.53,203.53,202.9,203.2,21328.0
2023-06-27 10:20:00,203.12,203.78,202.89,203.47,16564.0,203.12,203.78,202.89,203.47,16564.0
2023-06-27 10:30:00,203.48,203.64,203.07,203.53,11846.0,203.48,203.64,203.07,203.53,11846.0
2023-06-27 10:40:00,203.53,204.01,203.45,203.99,23653.0,203.53,204.01,203.45,203.99,23653.0
2023-06-27 10:50:00,203.99,204.71,203.86,203.86,34428.0,203.99,204.71,203.86,203.86,34428.0
2023-06-27 11:00:00,203.89,203.96,202.95,203.49,13833.0,203.89,203.96,202.95,203.49,13833.0
2023-06-27 11:10:00,203.4,203.72,203.23,203.64,10350.0,203.4,203.72,203.23,203.64,10350.0
2023-06-27 11:20:00,203.64,204.19,203.61,204.03,19755.0,203.64,204.19,203.61,204.03,19755.0
2023-06-27 11:30:00,204.03,204.64,203.96,204.61,15286.0,204.03,204.64,203.96,204.61,15286.0
2023-06-27 11:40:00,204.62,204.93,204.33,204.52,10592.0,204.62,204.93,204.33,204.52,10592.0
2023-06-27 11:50:00,204.51,205.05,204.26,204.36,38818.0,204.51,205.05,204.26,204.36,38818.0
2023-06-27 12:00:00,204.44,204.68,204.24,204.37,3790.0,204.44,204.68,204.24,204.37,3790.0
2023-06-27 12:10:00,204.29,204.6,204.24,204.48,9029.0,204.29,204.6,204.24,204.48,9029.0
2023-06-27 12:20:00,204.52,205.07,204.48,204.97,12827.0,204.52,205.07,204.48,204.97,12827.0
2023-06-27 12:30:00,205.07,205.07,204.74,204.96,6871.0,205.07,205.07,204.74,204.96,6871.0
2023-06-27 12:40:00,204.97,205.6,204.89,205.55,8129.0,204.97,205.6,204.89,205.55,8129.0
2023-06-27 12:50:00,205.56,205.56,205.08,205.19,4240.0,205.56,205.56,205.08,205.19,4240.0
2023-06-27 13:00:00,205.14,205.23,204.86,205.07,18725.0,205.14,205.23,204.86,205.07,18725.0
2023-06-27 13:10:00,205.15,205.54,205.0,205.52,31346.0,205.15,205.54,205.0,205.52,31346.0
2023-06-27 13:20:00,205.65,206.31,205.64,205.82,10117.0,205.65,206.31,205.64,205.82,10117.0
2023-06-27 13:30:00,205.86,206.08,205.77,205.99,14905.0,205.86,206.08,205.77,205.99,14905.0
2023-06-27 13:40:00,206.09,206.39,206.01,206.12,30630.0,206.09,206.39,206.01,206.12,30630.0
2023-06-27 13:50:00,206.12,206.21,205.61,205.75,27089.0,206.12,206.21,205.61,205.75,27089.0
2023-06-27 14:00:00,205.8,205.9,205.52,205.52,5841.0,205.8,205.9,205.52,205.52,5841.0
2023-06-27 14:10:00,205.64,205.81,205.52,205.69,8578.0,205.64,205.81,205.52,205.69,8578.0
2023-06-27 14:20:00,205.76,205.92,205.4,205.88,13417.0,205.76,205.92,205.4,205.88,13417.0
2023-06-27 14:30:00,205.88,205.99,205.63,205.63,10400.0,205.88,205.99,205.63,205.63,10400.0
2023-06-27 14:40:00,205.66,205.67,205.27,205.52,19529.0,205.66,205.67,205.27,205.52,19529.0
2023-06-27 14:50:00,205.48,205.67,205.2,205.2,6994.0,205.48,205.67,205.2,205.2,6994.0
2023-06-27 15:00:00,205.28,205.71,205.18,205.57,31579.0,205.28,205.71,205.18,205.57,31579.0
2023-06-27 15:10:00,205.51,206.55,205.38,206.22,77382.0,205.51,206.55,205.38,206.22,77382.0
2023-06-27 15:20:00,206.24,206.98,206.2,206.9,30442.0,206.24,206.98,206.2,206.9,30442.0
2023-06-27 15:30:00,206.84,207.07,206.69,206.96,57571.0,206.84,207.07,206.69,206.96,57571.0
2023-06-27 15:40:00,206.85,207.25,206.79,207.16,39728.0,206.85,207.25,206.79,207.16,39728.0
2023-06-27 15:50:00,207.1,207.12,206.67,206.85,121067.0,207.1,207.12,206.67,206.85,121067.0
2023-06-28 09:30:00,206.09,206.3,205.15,206.08,29167.0,206.09,206.3,205.15,206.08,29167.0
2023-06-28 09:40:00,206.3,206.94,205.94,206.67,28647.0,206.3,206.94,205.94,206.67,28647.0
2023-06-28 09:50:00,206.42,207.36,205.92,207.36,14852.0,206.42,207.36,205.92,207.36,14852.0
2023-06-28 10:00:00,207.11,207.52,206.93,207.04,7016.0,207.11,207.52,206.93,207.04,7016.0
2023-06-28 10:10:00,207.1,207.86,206.83,207.85,9200.0,207.1,207.86,206.83,207.85,9200.0
2023-06-28 10:20:00,207.85,207.96,207.01,207.54,17407.0,207.85,207.96,207.01,207.54,17407.0
2023-06-28 10:30:00,207.58,208.36,207.58,207.96,16909.0,207.58,208.36,207.58,207.96,16909.0
2023-06-28 10:40:00,208.06,208.27,207.39,207.48,45037.0,208.06,208.27,207.39,207.48,45037.0
2023-06-28 10:50:00,207.32,207.35,206.49,206.68,35616.0,207.32,207.35,206.49,206.68,35616.0
2023-06-28 11:00:00,206.68,207.08,206.37,206.41,26068.0,206.68,207.08,206.37,206.41,26068.0
2023-06-28 11:10:00,206.44,206.78,205.52,206.56,44767.0,206.44,206.78,205.52,206.56,44767.0
2023-06-28 11:20:00,206.56,206.69,205.46,205.92,27178.0,206.56,206.69,205.46,205.92,27178.0
2023-06-28 11:30:00,206.0,206.66,205.89,206.66,8942.0,206.0,206.66,205.89,206.66,8942.0
2023-06-28 11:40:00,206.56,206.66,205.56,205.62,8800.0,206.56,206.66,205.56,205.62,8800.0
2023-06-28 11:50:00,205.62,205.81,204.72,205.19,39189.0,205.62,205.81,204.72,205.19,39189.0
2023-06-28 12:00:00,205.14,205.62,204.93,205.49,10268.0,205.14,205.62,204.93,205.49,10268.0
2023-06-28 12:10:00,205.42,206.45,205.42,206.22,11476.0,205.42,206.45,205.42,206.22,11476.0
2023-06-28 12:20:00,206.3,206.3,205.0,205.07,5496.0,206.3,206.3,205.0,205.07,5496.0
2023-06-28 12:30:00,204.96,205.3,204.66,205.01,7904.0,204.96,205.3,204.66,205.01,7904.0
2023-06-28 12:40:00,204.97,205.26,204.16,204.77,11200.0,204.97,205.26,204.16,204.77,11200.0
2023-06-28 12:50:00,204.71,204.76,204.0,204.39,7021.0,204.71,204.76,204.0,204.39,7021.0
2023-06-28 13:00:00,204.53,204.53,204.16,204.16,8082.0,204.53,204.53,204.16,204.16,8082.0
2023-06-28 13:10:00,204.1,204.41,203.91,204.3,17195.0,204.1,204.41,203.91,204.3,17195.0
2023-06-28 13:20:00,204.36,205.02,204.33,205.01,8961.0,204.36,205.02,204.33,205.01,8961.0
2023-06-28 13:30:00,204.97,205.16,204.64,205.03,12180.0,204.97,205.16,204.64,205.03,12180.0
2023-06-28 13:40:00,205.01,205.35,204.84,204.84,5323.0,205.01,205.35,204.84,204.84,5323.0
2023-06-28 13:50:00,204.81,205.11,204.65,204.79,7639.0,204.81,205.11,204.65,204.79,7639.0
2023-06-28 14:00:00,204.92,205.18,204.83,204.89,7846.0,204.92,205.18,204.83,204.89,7846.0
2023-06-28 14:10:00,205.0,205.37,204.95,205.28,8999.0,205.0,205.37,204.95,205.28,8999.0
2023-06-28 14:20:00,205.39,205.6,205.2,205.57,10337.0,205.39,205.6,205.2,205.57,10337.0
2023-06-28 14:30:00,205.63,206.01,205.47,205.69,16854.0,205.63,206.01,205.47,205.69,16854.0
2023-06-28 14:40:00,205.59,205.78,205.38,205.52,6583.0,205.59,205.78,205.38,205.52,6583.0
2023-06-28 14:50:00,205.61,205.62,205.28,205.37,11809.0,205.61,205.62,205.28,205.37,11809.0
2023-06-28 15:00:00,205.34,205.49,204.88,205.43,13597.0,205.34,205.49,204.88,205.43,13597.0
2023-06-28 15:10:00,205.53,206.12,205.4,206.05,9176.0,205.53,206.12,205.4,206.05,9176.0
2023-06-28 15:20:00,206.15,206.26,205.86,205.92,9527.0,206.15,206.26,205.86,205.92,9527.0
2023-06-28 15:30:00,205.86,205.89,205.59,205.73,9821.0,205.86,205.89,205.59,205.73,9821.0
2023-06-28 15:40:00,205.73,205.87,205.61,205.84,13237.0,205.73,205.87,205.61,205.84,13237.0
2023-06-28 15:50:00,205.79,206.4,205.71,206.35,63325.0,205.79,206.4,205.71,206.35,63325.0
2023-06-29 09:30:00,207.02,208.1,206.35,208.07,35954.0,207.02,208.1,206.35,208.07,35954.0
2023-06-29 09:40:00,207.95,208.56,207.39,208.43,22598.0,207.95,208.56,207.39,208.43,22598.0
2023-06-29 09:50:00,208.68,210.11,208.64,209.86,45448.0,208.68,210.11,208.64,209.86,45448.0
2023-06-29 10:00:00,209.89,210.5,208.15,208.7,22043.0,209.89,210.5,208.15,208.7,22043.0
2023-06-29 10:10:00,208.58,208.69,207.97,208.37,11230.0,208.58,208.69,207.97,208.37,11230.0
2023-06-29 10:20:00,208.49,209.07,207.21,207.71,16234.0,208.49,209.07,207.21,207.71,16234.0
2023-06-29 10:30:00,207.89,208.46,207.35,208.28,7367.0,207.89,208.46,207.35,208.28,7367.0
2023-06-29 10:40:00,208.04,208.06,207.13,207.67,16153.0,208.04,208.06,207.13,207.67,16153.0
2023-06-29 10:50:00,207.76,208.34,207.6,207.87,6299.0,207.76,208.34,207.6,207.87,6299.0
2023-06-29 11:00:00,207.89,208.1,207.42,208.0,7684.0,207.89,208.1,207.42,208.0,7684.0
2023-06-29 11:10:00,207.95,208.23,207.7,208.01,10343.0,207.95,208.23,207.7,208.01,10343.0
2023-06-29 11:20:00,208.07,208.2,207.89,208.01,6163.0,208.07,208.2,207.89,208.01,6163.0
2023-06-29 11:30:00,208.1,208.12,207.35,207.71,24132.0,208.1,208.12,207.35,207.71,24132.0
2023-06-29 11:40:00,207.79,207.8,207.21,207.32,12071.0,207.79,207.8,207.21,207.32,12071.0
2023-06-29 11:50:00,207.31,207.36,206.73,206.92,15921.0,207.31,207.36,206.73,206.92,15921.0
2023-06-29 12:00:00,206.94,206.94,206.06,206.38,13339.0,206.94,206.94,206.06,206.38,13339.0
2023-06-29 12:10:00,206.38,206.57,205.61,206.25,15264.0,206.38,206.57,205.61,206.25,15264.0
2023-06-29 12:20:00,206.3,206.53,206.07,206.07,11347.0,206.3,206.53,206.07,206.07,11347.0
2023-06-29 12:30:00,206.15,206.4,205.91,206.19,15508.0,206.15,206.4,205.91,206.19,15508.0
2023-06-29 12:40:00,206.2,206.9,206.2,206.72,10929.0,206.2,206.9,206.2,206.72,10929.0
2023-06-29 12:50:00,206.69,206.84,206.17,206.47,5304.0,206.69,206.84,206.17,206.47,5304.0
2023-06-29 13:00:00,206.58,206.74,206.12,206.5,5682.0,206.58,206.74,206.12,206.5,5682.0
2023-06-29 13:10:00,206.59,206.89,206.37,206.81,5211.0,206.59,206.89,206.37,206.81,5211.0
2023-06-29 13:20:00,206.73,207.03,206.59,206.59,18054.0,206.73,207.03,206.59,206.59,18054.0
2023-06-29 13:30:00,206.67,206.68,206.18,206.22,7711.0,206.67,206.68,206.18,206.22,7711.0
2023-06-29 13:40:00,206.24,206.24,205.71,206.13,12630.0,206.24,206.24,205.71,206.13,12630.0
2023-06-29 13:50:00,206.13,206.42,205.76,205.82,5500.0,206.13,206.42,205.76,205.82,5500.0
2023-06-29 14:00:00,205.85,205.93,205.36,205.4,4596.0,205.85,205.93,205.36,205.4,4596.0
2023-06-29 14:10:00,205.41,205.67,205.36,205.46,9691.0,205.41,205.67,205.36,205.46,9691.0
2023-06-29 14:20:00,205.49,205.76,205.42,205.59,7377.0,205.49,205.76,205.42,205.59,7377.0
2023-06-29 14:30:00,205.72,205.86,205.54,205.74,3527.0,205.72,205.86,205.54,205.74,3527.0
2023-06-29 14:40:00,205.65,205.98,205.5,205.89,4509.0,205.65,205.98,205.5,205.89,4509.0
2023-06-29 14:50:00,205.96,205.96,205.49,205.71,26175.0,205.96,205.96,205.49,205.71,26175.0
2023-06-29 15:00:00,205.76,205.9,205.56,205.89,12628.0,205.76,205.9,205.56,205.89,12628.0
2023-06-29 15:10:00,205.94,205.96,205.62,205.7,4848.0,205.94,205.96,205.62,205.7,4848.0
2023-06-29 15:20:00,205.7,206.15,205.62,206.1,5173.0,205.7,206.15,205.62,206.1,5173.0
2023-06-29 15:30:00,206.06,206.23,205.5,205.75,39070.0,206.06,206.23,205.5,205.75,39070.0
2023-06-29 15:40:00,205.67,205.91,205.36,205.86,15752.0,205.67,205.91,205.36,205.86,15752.0
2023-06-29 15:50:00,205.82,206.27,205.58,206.18,66482.0,205.82,206.27,205.58,206.18,66482.0
2023-06-30 09:30:00,207.2,207.76,206.53,206.71,47926.0,207.2,207.76,206.53,206.71,47926.0
2023-06-30 09:40:00,206.71,207.32,206.28,207.31,28951.0,206.71,207.32,206.28,207.31,28951.0
2023-06-30 09:50:00,207.51,207.59,206.75,207.17,14795.0,207.51,207.59,206.75,207.17,14795.0
2023-06-30 10:00:00,207.4,207.4,206.39,206.52,36640.0,207.4,207.4,206.39,206.52,36640.0
2023-06-30 10:10:00,206.49,206.6,205.74,206.53,78403.0,206.49,206.6,205.74,206.53,78403.0
2023-06-30 10:20:00,206.84,206.99,205.92,206.22,16458.0,206.84,206.99,205.92,206.22,16458.0
2023-06-30 10:30:00,206.3,206.77,205.5,205.7,39506.0,206.3,206.77,205.5,205.7,39506.0
2023-06-30 10:40:00,205.79,205.88,204.54,204.54,18488.0,205.79,205.88,204.54,204.54,18488.0
2023-06-30 10:50:00,204.39,205.0,204.22,204.43,18967.0,204.39,205.0,204.22,204.43,18967.0
2023-06-30 11:00:00,204.38,204.76,203.74,204.76,40027.0,204.38,204.76,203.74,204.76,40027.0
2023-06-30 11:10:00,204.93,205.48,204.82,205.36,20580.0,204.93,205.48,204.82,205.36,20580.0
2023-06-30 11:20:00,205.31,205.83,204.94,204.99,20171.0,205.31,205.83,204.94,204.99,20171.0
2023-06-30 11:30:00,205.0,205.04,204.33,204.34,9366.0,205.0,205.04,204.33,204.34,9366.0
2023-06-30 11:40:00,204.23,204.49,203.9,204.19,15683.0,204.23,204.49,203.9,204.19,15683.0
2023-06-30 11:50:00,204.27,204.36,204.05,204.36,27062.0,204.27,204.36,204.05,204.36,27062.0
2023-06-30 12:00:00,204.4,205.17,204.26,204.63,18741.0,204.4,205.17,204.26,204.63,18741.0
2023-06-30 12:10:00,204.65,205.0,204.62,204.95,19887.0,204.65,205.0,204.62,204.95,19887.0
2023-06-30 12:20:00,205.09,205.38,204.76,204.76,20354.0,205.09,205.38,204.76,204.76,20354.0
2023-06-30 12:30:00,204.91,205.67,204.91,205.6,11813.0,204.91,205.67,204.91,205.6,11813.0
2023-06-30 12:40:00,205.61,205.89,205.53,205.81,7073.0,205.61,205.89,205.53,205.81,7073.0
2023-06-30 12:50:00,205.86,205.86,205.45,205.65,6181.0,205.86,205.86,205.45,205.65,6181.0
2023-06-30 13:00:00,205.62,205.62,205.22,205.37,11518.0,205.62,205.62,205.22,205.37,11518.0
2023-06-30 13:10:00,205.25,205.31,204.63,204.63,12435.0,205.25,205.31,204.63,204.63,12435.0
2023-06-30 13:20:00,204.62,205.01,204.41,204.65,23750.0,204.62,205.01,204.41,204.65,23750.0
2023-06-30 13:30:00,204.72,205.24,204.7,204.92,29734.0,204.72,205.24,204.7,204.92,29734.0
2023-06-30 13:40:00,204.95,205.19,204.86,204.95,8851.0,204.95,205.19,204.86,204.95,8851.0
2023-06-30 13:50:00,205.06,205.24,204.93,205.16,18193.0,205.06,205.24,204.93,205.16,18193.0
2023-06-30 14:00:00,205.21,205.22,204.95,205.02,19081.0,205.21,205.22,204.95,205.02,19081.0
2023-06-30 14:10:00,205.01,205.15,204.95,205.11,18745.0,205.01,205.15,204.95,205.11,18745.0
2023-06-30 14:20:00,205.08,206.21,205.05,206.21,26722.0,205.08,206.21,205.05,206.21,26722.0
2023-06-30 14:30:00,206.27,206.38,205.6,205.73,21046.0,206.27,206.38,205.6,205.73,21046.0
2023-06-30 14:40:00,205.66,205.9,205.57,205.69,9973.0,205.66,205.9,205.57,205.69,9973.0
2023-06-30 14:50:00,205.75,205.76,205.12,205.15,18820.0,205.75,205.76,205.12,205.15,18820.0
2023-06-30 15:00:00,205.21,205.38,204.76,204.96,20036.0,205.21,205.38,204.76,204.96,20036.0
2023-06-30 15:10:00,205.0,205.43,204.96,204.96,14852.0,205.0,205.43,204.96,204.96,14852.0
2023-06-30 15:20:00,204.92,205.02,204.76,204.91,23598.0,204.92,205.02,204.76,204.91,23598.0
2023-06-30 15:30:00,204.91,205.35,204.91,205.23,28542.0,204.91,205.35,204.91,205.23,28542.0
2023-06-30 15:40:00,205.3,205.35,204.83,204.9,33767.0,205.3,205.35,204.83,204.9,33767.0
2023-06-30 15:50:00,204.96,205.11,204.44,204.59,164316.0,204.96,205.11,204.44,204.59,164316.0
2023-07-03 09:30:00,203.0,205.19,202.65,203.56,102588.0,203.0,205.19,202.65,203.56,102588.0
2023-07-03 09:40:00,203.2,203.39,202.25,202.47,11611.0,203.2,203.39,202.25,202.47,11611.0
2023-07-03 09:50:00,202.8,203.33,202.38,203.19,11531.0,202.8,203.33,202.38,203.19,11531.0
2023-07-03 10:00:00,203.03,203.89,202.86,203.66,19222.0,203.03,203.89,202.86,203.66,19222.0
2023-07-03 10:10:00,203.67,203.72,202.89,203.04,21013.0,203.67,203.72,202.89,203.04,21013.0
2023-07-03 10:20:00,203.16,203.36,202.71,203.11,10336.0,203.16,203.36,202.71,203.11,10336.0
2023-07-03 10:30:00,203.11,203.34,202.93,202.94,21671.0,203.11,203.34,202.93,202.94,21671.0
2023-07-03 10:40:00,202.92,202.92,202.2,202.55,14989.0,202.92,202.92,202.2,202.55,14989.0
2023-07-03 10:50:00,202.54,203.16,202.28,202.43,30447.0,202.54,203.16,202.28,202.43,30447.0
2023-07-03 11:00:00,202.53,202.97,202.48,202.88,13616.0,202.53,202.97,202.48,202.88,13616.0
2023-07-03 11:10:00,202.9,203.42,202.85,203.2,12157.0,202.9,203.42,202.85,203.2,12157.0
2023-07-03 11:20:00,203.18,203.49,202.77,202.86,9944.0,203.18,203.49,202.77,202.86,9944.0
2023-07-03 11:30:00,202.93,202.94,202.11,202.39,18346.0,202.93,202.94,202.11,202.39,18346.0
2023-07-03 11:40:00,202.29,202.7,202.29,202.61,7760.0,202.29,202.7,202.29,202.61,7760.0
2023-07-03 11:50:00,202.5,202.74,202.41,202.63,10459.0,202.5,202.74,202.41,202.63,10459.0
2023-07-03 12:00:00,202.57,202.89,202.54,202.7,8603.0,202.57,202.89,202.54,202.7,8603.0
2023-07-03 12:10:00,202.74,203.13,202.74,203.07,18183.0,202.74,203.13,202.74,203.07,18183.0
2023-07-03 12:20:00,203.09,203.67,203.08,203.52,13861.0,203.09,203.67,203.08,203.52,13861.0
2023-07-03 12:30:00,203.56,203.68,203.51,203.58,14828.0,203.56,203.68,203.51,203.58,14828.0
2023-07-03 12:40:00,203.66,203.83,203.64,203.73,20988.0,203.66,203.83,203.64,203.73,20988.0
2023-07-03 12:50:00,203.77,203.87,203.32,203.6,48619.0,203.77,203.87,203.32,203.6,48619.0
2023-07-05 09:30:00,202.41,203.15,200.51,201.56,49266.0,202.41,203.15,200.51,201.56,49266.0
2023-07-05 09:40:00,201.68,202.67,201.0,201.67,20469.0,201.68,202.67,201.0,201.67,20469.0
2023-07-05 09:50:00,201.63,201.82,201.28,201.37,18819.0,201.63,201.82,201.28,201.37,18819.0
2023-07-05 10:00:00,201.39,202.0,201.15,201.22,33857.0,201.39,202.0,201.15,201.22,33857.0
2023-07-05 10:10:00,201.15,201.44,200.86,200.95,27283.0,201.15,201.44,200.86,200.95,27283.0
2023-07-05 10:20:00,201.06,201.33,200.83,200.9,35587.0,201.06,201.33,200.83,200.9,35587.0
2023-07-05 10:30:00,200.9,201.36,200.89,201.12,14995.0,200.9,201.36,200.89,201.12,14995.0
2023-07-05 10:40:00,201.11,201.21,200.75,200.88,24116.0,201.11,201.21,200.75,200.88,24116.0
2023-07-05 10:50:00,200.82,201.53,200.52,201.35,18562.0,200.82,201.53,200.52,201.35,18562.0
2023-07-05 11:00:00,201.35,201.79,201.24,201.34,18847.0,201.35,201.79,201.24,201.34,18847.0
2023-07-05 11:10:00,201.33,201.99,201.32,201.49,35613.0,201.33,201.99,201.32,201.49,35613.0
2023-07-05 11:20:00,201.48,201.48,200.66,201.11,10278.0,201.48,201.48,200.66,201.11,10278.0
2023-07-05 11:30:00,201.13,201.41,200.86,200.97,8390.0,201.13,201.41,200.86,200.97,8390.0
2023-07-05 11:40:00,200.84,201.5,200.81,201.5,20943.0,200.84,201.5,200.81,201.5,20943.0
2023-07-05 11:50:00,201.55,201.6,201.09,201.44,21323.0,201.55,201.6,201.09,201.44,21323.0
2023-07-05 12:00:00,201.45,202.21,201.44,202.17,12704.0,201.45,202.21,201.44,202.17,12704.0
2023-07-05 12:10:00,202.22,203.0,202.22,202.77,10423.0,202.22,203.0,202.22,202.77,10423.0
2023-07-05 12:20:00,202.78,203.05,202.64,202.77,23185.0,202.78,203.05,202.64,202.77,23185.0
2023-07-05 12:30:00,202.88,202.88,201.56,201.7,8835.0,202.88,202.88,201.56,201.7,8835.0
2023-07-05 12:40:00,201.69,201.95,201.64,201.95,7427.0,201.69,201.95,201.64,201.95,7427.0
2023-07-05 12:50:00,201.95,202.37,201.84,202.36,16234.0,201.95,202.37,201.84,202.36,16234.0
2023-07-05 13:00:00,202.36,202.48,202.17,202.39,7604.0,202.36,202.48,202.17,202.39,7604.0
2023-07-05 13:10:00,202.3,202.33,202.15,202.25,7456.0,202.3,202.33,202.15,202.25,7456.0
2023-07-05 13:20:00,202.29,202.52,202.13,202.27,10696.0,202.29,202.52,202.13,202.27,10696.0
2023-07-05 13:30:00,202.19,202.27,201.98,202.27,11513.0,202.19,202.27,201.98,202.27,11513.0
2023-07-05 13:40:00,202.34,202.59,202.29,202.55,10413.0,202.34,202.59,202.29,202.55,10413.0
2023-07-05 13:50:00,202.55,202.58,202.26,202.53,7437.0,202.55,202.58,202.26,202.53,7437.0
2023-07-05 14:00:00,202.57,202.72,202.32,202.48,10525.0,202.57,202.72,202.32,202.48,10525.0
2023-07-05 14:10:00,202.43,202.51,201.93,201.99,11196.0,202.43,202.51,201.93,201.99,11196.0
2023-07-05 14:20:00,201.96,202.32,201.89,202.16,17130.0,201.96,202.32,201.89,202.16,17130.0
2023-07-05 14:30:00,202.22,202.49,202.17,202.49,11960.0,202.22,202.49,202.17,202.49,11960.0
2023-07-05 14:40:00,202.56,202.84,202.55,202.78,10506.0,202.56,202.84,202.55,202.78,10506.0
2023-07-05 14:50:00,202.78,202.93,202.55,202.69,15390.0,202.78,202.93,202.55,202.69,15390.0
2023-07-05 15:00:00,202.74,203.08,202.74,202.76,13703.0,202.74,203.08,202.74,202.76,13703.0
2023-07-05 15:10:00,202.76,203.25,202.74,203.22,12206.0,202.76,203.25,202.74,203.22,12206.0
2023-07-05 15:20:00,203.28,203.48,203.17,203.43,16630.0,203.28,203.48,203.17,203.43,16630.0
2023-07-05 15:30:00,203.5,203.57,203.24,203.27,19299.0,203.5,203.57,203.24,203.27,19299.0
2023-07-05 15:40:00,203.33,203.37,203.05,203.26,34500.0,203.33,203.37,203.05,203.26,34500.0
2023-07-05 15:50:00,203.23,203.97,203.22,203.86,183970.0,203.23,203.97,203.22,203.86,183970.0
2023-07-06 09:30:00,200.59,200.95,198.63,198.99,78225.0,200.59,200.95,198.63,198.99,78225.0
2023-07-06 09:40:00,198.94,199.51,197.83,198.9,38339.0,198.94,199.51,197.83,198.9,38339.0
2023-07-06 09:50:00,198.91,199.28,198.41,199.28,30684.0,198.91,199.28,198.41,199.28,30684.0
2023-07-06 10:00:00,199.15,199.28,198.34,198.43,29441.0,199.15,199.28,198.34,198.43,29441.0
2023-07-06 10:10:00,198.36,198.64,197.9,198.42,18003.0,198.36,198.64,197.9,198.42,18003.0
2023-07-06 10:20:00,198.36,199.41,198.35,199.26,21266.0,198.36,199.41,198.35,199.26,21266.0
2023-07-06 10:30:00,199.31,199.4,197.99,198.37,29716.0,199.31,199.4,197.99,198.37,29716.0
2023-07-06 10:40:00,198.28,198.46,197.9,198.27,22032.0,198.28,198.46,197.9,198.27,22032.0
2023-07-06 10:50:00,198.2,199.01,198.03,198.2,36861.0,198.2,199.01,198.03,198.2,36861.0
2023-07-06 11:00:00,198.27,198.59,197.67,197.79,18242.0,198.27,198.59,197.67,197.79,18242.0
2023-07-06 11:10:00,197.87,197.97,197.51,197.74,10254.0,197.87,197.97,197.51,197.74,10254.0
2023-07-06 11:20:00,197.75,198.08,197.54,197.57,19878.0,197.75,198.08,197.54,197.57,19878.0
2023-07-06 11:30:00,197.59,198.33,197.58,198.33,15095.0,197.59,198.33,197.58,198.33,15095.0
2023-07-06 11:40:00,198.31,198.96,198.3,198.86,13939.0,198.31,198.96,198.3,198.86,13939.0
2023-07-06 11:50:00,198.9,199.07,198.74,198.82,7375.0,198.9,199.07,198.74,198.82,7375.0
2023-07-06 12:00:00,198.83,199.13,198.74,198.82,9648.0,198.83,199.13,198.74,198.82,9648.0
2023-07-06 12:10:00,198.84,198.94,198.64,198.68,11441.0,198.84,198.94,198.64,198.68,11441.0
2023-07-06 12:20:00,198.74,199.27,198.6,199.13,7593.0,198.74,199.27,198.6,199.13,7593.0
2023-07-06 12:30:00,199.21,199.31,199.03,199.06,6104.0,199.21,199.31,199.03,199.06,6104.0
2023-07-06 12:40:00,199.08,199.45,199.07,199.45,8430.0,199.08,199.45,199.07,199.45,8430.0
2023-07-06 12:50:00,199.5,199.86,199.43,199.86,16150.0,199.5,199.86,199.43,199.86,16150.0
2023-07-06 13:00:00,199.77,199.77,199.35,199.53,7603.0,199.77,199.77,199.35,199.53,7603.0
2023-07-06 13:10:00,199.46,200.0,199.41,199.98,6586.0,199.46,200.0,199.41,199.98,6586.0
2023-07-06 13:20:00,200.14,200.31,199.89,199.96,9364.0,200.14,200.31,199.89,199.96,9364.0
2023-07-06 13:30:00,200.08,200.78,199.73,200.78,14536.0,200.08,200.78,199.73,200.78,14536.0
2023-07-06 13:40:00,200.79,200.95,200.21,200.29,9628.0,200.79,200.95,200.21,200.29,9628.0
2023-07-06 13:50:00,200.28,200.5,200.16,200.5,3673.0,200.28,200.5,200.16,200.5,3673.0
2023-07-06 14:00:00,200.42,200.44,200.12,200.29,6536.0,200.42,200.44,200.12,200.29,6536.0
2023-07-06 14:10:00,200.23,200.32,200.14,200.21,3481.0,200.23,200.32,200.14,200.21,3481.0
2023-07-06 14:20:00,200.12,200.3,199.89,200.3,6533.0,200.12,200.3,199.89,200.3,6533.0
2023-07-06 14:30:00,200.25,200.57,200.22,200.53,12201.0,200.25,200.57,200.22,200.53,12201.0
2023-07-06 14:40:00,200.56,201.03,200.47,200.99,9200.0,200.56,201.03,200.47,200.99,9200.0
2023-07-06 14:50:00,200.96,201.06,200.58,200.9,5818.0,200.96,201.06,200.58,200.9,5818.0
2023-07-06 15:00:00,200.93,200.94,200.73,200.77,7379.0,200.93,200.94,200.73,200.77,7379.0
2023-07-06 15:10:00,200.71,200.8,200.48,200.6,10045.0,200.71,200.8,200.48,200.6,10045.0
2023-07-06 15:20:00,200.6,200.97,200.6,200.89,13270.0,200.6,200.97,200.6,200.89,13270.0
2023-07-06 15:30:00,200.92,200.95,200.41,200.47,23170.0,200.92,200.95,200.41,200.47,23170.0
2023-07-06 15:40:00,200.47,200.8,200.31,200.51,42237.0,200.47,200.8,200.31,200.51,42237.0
2023-07-06 15:50:00,200.56,201.19,200.55,201.05,145520.0,200.56,201.19,200.55,201.05,145520.0
2023-07-07 09:30:00,200.4,202.03,200.4,201.61,20732.0,200.4,202.03,200.4,201.61,20732.0
2023-07-07 09:40:00,201.79,202.07,201.45,202.07,14228.0,201.79,202.07,201.45,202.07,14228.0
2023-07-07 09:50:00,202.03,202.75,201.93,202.53,8525.0,202.03,202.75,201.93,202.53,8525.0
2023-07-07 10:00:00,202.49,202.6,202.01,202.17,9569.0,202.49,202.6,202.01,202.17,9569.0
2023-07-07 10:10:00,202.13,202.45,201.4,201.93,8843.0,202.13,202.45,201.4,201.93,8843.0
2023-07-07 10:20:00,201.97,202.06,201.81,201.81,3356.0,201.97,202.06,201.81,201.81,3356.0
2023-07-07 10:30:00,201.61,201.66,200.8,201.48,10955.0,201.61,201.66,200.8,201.48,10955.0
2023-07-07 10:40:00,201.59,202.32,201.59,201.77,13080.0,201.59,202.32,201.59,201.77,13080.0
2023-07-07 10:50:00,201.72,202.22,201.72,202.22,5572.0,201.72,202.22,201.72,202.22,5572.0
2023-07-07 11:00:00,202.16,202.37,202.08,202.3,6965.0,202.16,202.37,202.08,202.3,6965.0
2023-07-07 11:10:00,202.36,202.52,202.21,202.38,5496.0,202.36,202.52,202.21,202.38,5496.0
2023-07-07 11:20:00,202.39,202.56,201.89,201.89,6779.0,202.39,202.56,201.89,201.89,6779.0
2023-07-07 11:30:00,201.91,202.29,201.78,202.25,6329.0,201.91,202.29,201.78,202.25,6329.0
2023-07-07 11:40:00,202.24,202.24,201.98,202.05,5447.0,202.24,202.24,201.98,202.05,5447.0
2023-07-07 11:50:00,202.05,202.35,201.82,202.3,16235.0,202.05,202.35,201.82,202.3,16235.0
2023-07-07 12:00:00,202.33,202.58,202.26,202.53,5799.0,202.33,202.58,202.26,202.53,5799.0
2023-07-07 12:10:00,202.62,203.09,202.61,203.09,9776.0,202.62,203.09,202.61,203.09,9776.0
2023-07-07 12:20:00,203.25,203.29,202.84,203.03,7588.0,203.25,203.29,202.84,203.03,7588.0
2023-07-07 12:30:00,203.02,203.89,203.01,203.71,11656.0,203.02,203.89,203.01,203.71,11656.0
2023-07-07 12:40:00,203.71,203.71,203.42,203.49,8688.0,203.71,203.71,203.42,203.49,8688.0
2023-07-07 12:50:00,203.55,203.8,203.46,203.8,13837.0,203.55,203.8,203.46,203.8,13837.0
2023-07-07 13:00:00,203.84,203.93,203.73,203.79,6498.0,203.84,203.93,203.73,203.79,6498.0
2023-07-07 13:10:00,203.74,203.8,203.56,203.8,5793.0,203.74,203.8,203.56,203.8,5793.0
2023-07-07 13:20:00,203.83,203.93,203.65,203.91,5364.0,203.83,203.93,203.65,203.91,5364.0
2023-07-07 13:30:00,203.89,203.95,203.52,203.57,6123.0,203.89,203.95,203.52,203.57,6123.0
2023-07-07 13:40:00,203.61,203.81,203.35,203.38,9062.0,203.61,203.81,203.35,203.38,9062.0
2023-07-07 13:50:00,203.34,203.52,203.03,203.18,5406.0,203.34,203.52,203.03,203.18,5406.0
2023-07-07 14:00:00,203.15,203.15,202.87,202.91,3902.0,203.15,203.15,202.87,202.91,3902.0
2023-07-07 14:10:00,202.89,202.93,202.6,202.73,6301.0,202.89,202.93,202.6,202.73,6301.0
2023-07-07 14:20:00,202.72,202.96,202.57,202.79,7718.0,202.72,202.96,202.57,202.79,7718.0
2023-07-07 14:30:00,202.79,202.9,202.42,202.48,8491.0,202.79,202.9,202.42,202.48,8491.0
2023-07-07 14:40:00,202.45,202.6,202.33,202.33,5878.0,202.45,202.6,202.33,202.33,5878.0
2023-07-07 14:50:00,202.38,202.44,202.11,202.32,11451.0,202.38,202.44,202.11,202.32,11451.0
2023-07-07 15:00:00,202.16,202.24,201.96,201.96,8471.0,202.16,202.24,201.96,201.96,8471.0
2023-07-07 15:10:00,201.97,202.46,201.96,202.17,12433.0,201.97,202.46,201.96,202.17,12433.0
2023-07-07 15:20:00,202.17,202.64,202.16,202.49,19940.0,202.17,202.64,202.16,202.49,19940.0
2023-07-07 15:30:00,202.45,202.58,202.15,202.16,13162.0,202.45,202.58,202.15,202.16,13162.0
2023-07-07 15:40:00,202.15,202.22,201.26,201.33,17991.0,202.15,202.22,201.26,201.33,17991.0
2023-07-07 15:50:00,201.38,201.75,201.03,201.57,75033.0,201.38,201.75,201.03,201.57,75033.0
2023-07-10 09:30:00,201.0,204.3,201.0,204.3,30297.0,201.0,204.3,201.0,204.3,30297.0
2023-07-10 09:40:00,204.95,205.68,204.68,205.43,11703.0,204.95,205.68,204.68,205.43,11703.0
2023-07-10 09:50:00,205.38,206.91,205.32,206.38,26233.0,205.38,206.91,205.32,206.38,26233.0
2023-07-10 10:00:00,206.55,207.01,206.0,206.96,15121.0,206.55,207.01,206.0,206.96,15121.0
2023-07-10 10:10:00,207.0,207.13,205.8,206.15,5700.0,207.0,207.13,205.8,206.15,5700.0
2023-07-10 10:20:00,206.26,206.41,205.82,205.99,8085.0,206.26,206.41,205.82,205.99,8085.0
2023-07-10 10:30:00,205.96,207.55,205.82,207.44,28120.0,205.96,207.55,205.82,207.44,28120.0
2023-07-10 10:40:00,207.48,207.85,207.06,207.76,15885.0,207.48,207.85,207.06,207.76,15885.0
2023-07-10 10:50:00,207.76,207.76,207.02,207.35,8272.0,207.76,207.76,207.02,207.35,8272.0
2023-07-10 11:00:00,207.3,207.81,207.2,207.74,10244.0,207.3,207.81,207.2,207.74,10244.0
2023-07-10 11:10:00,207.68,207.68,207.19,207.42,8106.0,207.68,207.68,207.19,207.42,8106.0
2023-07-10 11:20:00,207.64,207.99,207.48,207.93,13206.0,207.64,207.99,207.48,207.93,13206.0
2023-07-10 11:30:00,208.0,208.07,207.78,207.85,9176.0,208.0,208.07,207.78,207.85,9176.0
2023-07-10 11:40:00,207.85,207.88,206.67,206.89,10000.0,207.85,207.88,206.67,206.89,10000.0
2023-07-10 11:50:00,206.84,207.26,206.78,206.89,10240.0,206.84,207.26,206.78,206.89,10240.0
2023-07-10 12:00:00,206.87,206.96,206.42,206.59,6729.0,206.87,206.96,206.42,206.59,6729.0
2023-07-10 12:10:00,206.48,206.66,206.3,206.48,8669.0,206.48,206.66,206.3,206.48,8669.0
2023-07-10 12:20:00,206.54,207.0,206.45,207.0,7115.0,206.54,207.0,206.45,207.0,7115.0
2023-07-10 12:30:00,206.95,207.13,206.81,206.87,6683.0,206.95,207.13,206.81,206.87,6683.0
2023-07-10 12:40:00,206.87,207.52,206.82,207.36,2946.0,206.87,207.52,206.82,207.36,2946.0
2023-07-10 12:50:00,207.58,207.61,207.03,207.2,5291.0,207.58,207.61,207.03,207.2,5291.0
2023-07-10 13:00:00,207.28,207.37,207.07,207.34,5511.0,207.28,207.37,207.07,207.34,5511.0
2023-07-10 13:10:00,207.26,207.48,207.11,207.21,6268.0,207.26,207.48,207.11,207.21,6268.0
2023-07-10 13:20:00,207.24,207.33,206.96,207.19,7502.0,207.24,207.33,206.96,207.19,7502.0
2023-07-10 13:30:00,207.28,207.36,206.55,206.69,8504.0,207.28,207.36,206.55,206.69,8504.0
2023-07-10 13:40:00,206.67,206.79,206.42,206.56,4367.0,206.67,206.79,206.42,206.56,4367.0
2023-07-10 13:50:00,206.57,206.66,206.45,206.54,4300.0,206.57,206.66,206.45,206.54,4300.0
2023-07-10 14:00:00,206.53,206.53,206.13,206.37,6512.0,206.53,206.53,206.13,206.37,6512.0
2023-07-10 14:10:00,206.29,206.67,206.08,206.51,7613.0,206.29,206.67,206.08,206.51,7613.0
2023-07-10 14:20:00,206.51,206.82,206.49,206.62,6521.0,206.51,206.82,206.49,206.62,6521.0
2023-07-10 14:30:00,206.72,206.77,206.56,206.56,7556.0,206.72,206.77,206.56,206.56,7556.0
2023-07-10 14:40:00,206.51,206.73,206.5,206.56,3892.0,206.51,206.73,206.5,206.56,3892.0
2023-07-10 14:50:00,206.64,207.4,206.57,207.09,14455.0,206.64,207.4,206.57,207.09,14455.0
2023-07-10 15:00:00,207.0,207.27,206.89,207.0,4476.0,207.0,207.27,206.89,207.0,4476.0
2023-07-10 15:10:00,207.1,207.22,206.98,207.05,6019.0,207.1,207.22,206.98,207.05,6019.0
2023-07-10 15:20:00,207.09,207.4,206.97,207.34,10491.0,207.09,207.4,206.97,207.34,10491.0
2023-07-10 15:30:00,207.31,207.31,206.69,206.8,13765.0,207.31,207.31,206.69,206.8,13765.0
2023-07-10 15:40:00,206.83,206.86,206.41,206.77,17408.0,206.83,206.86,206.41,206.77,17408.0
2023-07-10 15:50:00,206.69,207.4,206.62,207.38,63587.0,206.69,207.4,206.62,207.38,63587.0
2023-07-11 09:30:00,207.59,208.94,207.05,208.79,39723.0,207.59,208.94,207.05,208.79,39723.0
2023-07-11 09:40:00,208.55,208.71,207.16,207.52,23062.0,208.55,208.71,207.16,207.52,23062.0
2023-07-11 09:50:00,207.66,208.18,207.32,208.07,7532.0,207.66,208.18,207.32,208.07,7532.0
2023-07-11 10:00:00,208.18,208.18,206.87,207.39,9037.0,208.18,208.18,206.87,207.39,9037.0
2023-07-11 10:10:00,207.58,208.21,207.2,208.21,9295.0,207.58,208.21,207.2,208.21,9295.0
2023-07-11 10:20:00,208.26,208.27,207.96,208.03,5510.0,208.26,208.27,207.96,208.03,5510.0
2023-07-11 10:30:00,208.0,209.21,207.89,209.21,8404.0,208.0,209.21,207.89,209.21,8404.0
2023-07-11 10:40:00,209.23,209.5,209.09,209.33,13412.0,209.23,209.5,209.09,209.33,13412.0
2023-07-11 10:50:00,209.38,209.65,209.2,209.36,9632.0,209.38,209.65,209.2,209.36,9632.0
2023-07-11 11:00:00,209.5,209.96,209.43,209.44,12531.0,209.5,209.96,209.43,209.44,12531.0
2023-07-11 11:10:00,209.5,209.86,209.06,209.36,6646.0,209.5,209.86,209.06,209.36,6646.0
2023-07-11 11:20:00,209.29,209.56,208.86,208.89,7434.0,209.29,209.56,208.86,208.89,7434.0
2023-07-11 11:30:00,208.86,209.26,208.76,209.08,7439.0,208.86,209.26,208.76,209.08,7439.0
2023-07-11 11:40:00,209.21,209.51,209.02,209.51,8206.0,209.21,209.51,209.02,209.51,8206.0
2023-07-11 11:50:00,209.56,210.5,209.53,210.5,11149.0,209.56,210.5,209.53,210.5,11149.0
2023-07-11 12:00:00,210.63,210.96,210.41,210.91,16668.0,210.63,210.96,210.41,210.91,16668.0
2023-07-11 12:10:00,210.9,211.66,210.9,211.57,27834.0,210.9,211.66,210.9,211.57,27834.0
2023-07-11 12:20:00,211.51,211.58,210.69,211.1,17015.0,211.51,211.58,210.69,211.1,17015.0
2023-07-11 12:30:00,211.06,211.58,211.05,211.3,8275.0,211.06,211.58,211.05,211.3,8275.0
2023-07-11 12:40:00,211.33,211.34,210.93,211.04,7910.0,211.33,211.34,210.93,211.04,7910.0
2023-07-11 12:50:00,211.14,211.37,211.0,211.1,8106.0,211.14,211.37,211.0,211.1,8106.0
2023-07-11 13:00:00,211.09,211.26,210.89,210.93,6726.0,211.09,211.26,210.89,210.93,6726.0
2023-07-11 13:10:00,210.92,211.23,210.78,211.23,10132.0,210.92,211.23,210.78,211.23,10132.0
2023-07-11 13:20:00,211.24,211.26,211.04,211.15,5202.0,211.24,211.26,211.04,211.15,5202.0
2023-07-11 13:30:00,211.2,211.45,211.17,211.39,9149.0,211.2,211.45,211.17,211.39,9149.0
2023-07-11 13:40:00,211.39,211.69,211.24,211.65,16221.0,211.39,211.69,211.24,211.65,16221.0
2023-07-11 13:50:00,211.65,211.86,211.51,211.81,9236.0,211.65,211.86,211.51,211.81,9236.0
2023-07-11 14:00:00,211.8,211.88,211.55,211.55,12211.0,211.8,211.88,211.55,211.55,12211.0
2023-07-11 14:10:00,211.47,211.62,211.17,211.42,16706.0,211.47,211.62,211.17,211.42,16706.0
2023-07-11 14:20:00,211.36,211.46,211.08,211.24,6808.0,211.36,211.46,211.08,211.24,6808.0
2023-07-11 14:30:00,211.22,211.42,210.84,211.33,19352.0,211.22,211.42,210.84,211.33,19352.0
2023-07-11 14:40:00,211.46,211.58,211.33,211.33,8849.0,211.46,211.58,211.33,211.33,8849.0
2023-07-11 14:50:00,211.35,211.95,211.35,211.9,14068.0,211.35,211.95,211.35,211.9,14068.0
2023-07-11 15:00:00,211.9,212.34,211.84,211.99,24602.0,211.9,212.34,211.84,211.99,24602.0
2023-07-11 15:10:00,211.92,212.05,211.71,211.95,7886.0,211.92,212.05,211.71,211.95,7886.0
2023-07-11 15:20:00,211.98,212.01,211.75,211.84,7444.0,211.98,212.01,211.75,211.84,7444.0
2023-07-11 15:30:00,211.85,211.99,211.4,211.84,16188.0,211.85,211.99,211.4,211.84,16188.0
2023-07-11 15:40:00,211.79,212.58,211.78,212.55,29707.0,211.79,212.58,211.78,212.55,29707.0
2023-07-11 15:50:00,212.65,212.66,211.77,212.05,87737.0,212.65,212.66,211.77,212.05,87737.0
2023-07-12 09:30:00,216.16,216.85,215.33,215.75,41712.0,216.16,216.85,215.33,215.75,41712.0
2023-07-12 09:40:00,215.64,215.96,215.07,215.58,20169.0,215.64,215.96,215.07,215.58,20169.0
2023-07-12 09:50:00,215.62,216.42,215.15,216.42,22200.0,215.62,216.42,215.15,216.42,22200.0
2023-07-12 10:00:00,216.43,216.97,215.72,216.04,17923.0,216.43,216.97,215.72,216.04,17923.0
2023-07-12 10:10:00,216.18,217.12,216.09,217.1,23481.0,216.18,217.12,216.09,217.1,23481.0
2023-07-12 10:20:00,217.18,217.57,216.56,217.57,24516.0,217.18,217.57,216.56,217.57,24516.0
2023-07-12 10:30:00,217.56,217.58,216.79,216.91,22472.0,217.56,217.58,216.79,216.91,22472.0
2023-07-12 10:40:00,216.97,217.87,216.84,216.93,24362.0,216.97,217.87,216.84,216.93,24362.0
2023-07-12 10:50:00,217.01,217.92,217.01,217.88,24378.0,217.01,217.92,217.01,217.88,24378.0
2023-07-12 11:00:00,217.92,218.03,217.14,217.14,9595.0,217.92,218.03,217.14,217.14,9595.0
2023-07-12 11:10:00,217.05,217.49,216.53,217.3,17214.0,217.05,217.49,216.53,217.3,17214.0
2023-07-12 11:20:00,217.3,217.48,217.11,217.17,17553.0,217.3,217.48,217.11,217.17,17553.0
2023-07-12 11:30:00,217.11,217.67,216.41,216.42,18314.0,217.11,217.67,216.41,216.42,18314.0
2023-07-12 11:40:00,216.38,216.38,215.32,215.94,15277.0,216.38,216.38,215.32,215.94,15277.0
2023-07-12 11:50:00,215.88,215.97,214.93,215.6,13207.0,215.88,215.97,214.93,215.6,13207.0
2023-07-12 12:00:00,215.59,215.85,215.29,215.59,7399.0,215.59,215.85,215.29,215.59,7399.0
2023-07-12 12:10:00,215.63,216.0,215.38,215.54,10006.0,215.63,216.0,215.38,215.54,10006.0
2023-07-12 12:20:00,215.46,215.66,215.19,215.19,10306.0,215.46,215.66,215.19,215.19,10306.0
2023-07-12 12:30:00,215.17,216.08,215.16,216.07,8416.0,215.17,216.08,215.16,216.07,8416.0
2023-07-12 12:40:00,215.96,216.41,215.87,216.41,8491.0,215.96,216.41,215.87,216.41,8491.0
2023-07-12 12:50:00,216.26,216.75,216.2,216.43,17061.0,216.26,216.75,216.2,216.43,17061.0
2023-07-12 13:00:00,216.36,216.77,216.25,216.55,6701.0,216.36,216.77,216.25,216.55,6701.0
2023-07-12 13:10:00,216.45,216.52,216.19,216.19,10223.0,216.45,216.52,216.19,216.19,10223.0
2023-07-12 13:20:00,216.18,216.25,216.01,216.17,18424.0,216.18,216.25,216.01,216.17,18424.0
2023-07-12 13:30:00,216.13,216.32,216.02,216.16,8086.0,216.13,216.32,216.02,216.16,8086.0
2023-07-12 13:40:00,216.21,216.58,216.18,216.46,9658.0,216.21,216.58,216.18,216.46,9658.0
2023-07-12 13:50:00,216.5,216.5,216.11,216.34,9396.0,216.5,216.5,216.11,216.34,9396.0
2023-07-12 14:00:00,216.28,216.29,215.7,215.83,6234.0,216.28,216.29,215.7,215.83,6234.0
2023-07-12 14:10:00,215.76,216.17,215.69,216.01,8980.0,215.76,216.17,215.69,216.01,8980.0
2023-07-12 14:20:00,215.91,215.91,215.55,215.67,8981.0,215.91,215.91,215.55,215.67,8981.0
2023-07-12 14:30:00,215.71,215.98,215.71,215.8,9108.0,215.71,215.98,215.71,215.8,9108.0
2023-07-12 14:40:00,215.74,216.06,215.56,216.03,8222.0,215.74,216.06,215.56,216.03,8222.0
2023-07-12 14:50:00,216.06,216.06,215.66,215.83,7450.0,216.06,216.06,215.66,215.83,7450.0
2023-07-12 15:00:00,215.79,216.11,215.79,216.11,6736.0,215.79,216.11,215.79,216.11,6736.0
2023-07-12 15:10:00,216.05,216.4,216.01,216.32,12133.0,216.05,216.4,216.01,216.32,12133.0
2023-07-12 15:20:00,216.25,216.25,215.65,216.0,23867.0,216.25,216.25,215.65,216.0,23867.0
2023-07-12 15:30:00,216.03,216.14,215.92,216.13,17089.0,216.03,216.14,215.92,216.13,17089.0
2023-07-12 15:40:00,216.11,216.29,215.78,215.78,19876.0,216.11,216.29,215.78,215.78,19876.0
2023-07-12 15:50:00,215.4,215.72,214.92,215.33,64478.0,215.4,215.72,214.92,215.33,64478.0
2023-07-13 09:30:00,217.78,218.0,217.22,217.29,15761.0,217.78,218.0,217.22,217.29,15761.0
2023-07-13 09:40:00,217.28,217.62,217.12,217.54,5693.0,217.28,217.62,217.12,217.54,5693.0
2023-07-13 09:50:00,217.64,218.35,217.58,218.08,11444.0,217.64,218.35,217.58,218.08,11444.0
2023-07-13 10:00:00,217.99,218.01,217.4,217.55,9208.0,217.99,218.01,217.4,217.55,9208.0
2023-07-13 10:10:00,217.55,218.1,217.54,217.66,15704.0,217.55,218.1,217.54,217.66,15704.0
2023-07-13 10:20:00,217.69,217.9,216.98,217.33,40746.0,217.69,217.9,216.98,217.33,40746.0
2023-07-13 10:30:00,217.35,217.59,216.96,217.28,13235.0,217.35,217.59,216.96,217.28,13235.0
2023-07-13 10:40:00,217.29,217.64,217.01,217.32,10880.0,217.29,217.64,217.01,217.32,10880.0
2023-07-13 10:50:00,217.3,217.49,217.12,217.41,14802.0,217.3,217.49,217.12,217.41,14802.0
2023-07-13 11:00:00,217.53,218.08,217.53,217.73,6480.0,217.53,218.08,217.53,217.73,6480.0
2023-07-13 11:10:00,217.68,217.93,217.49,217.82,6556.0,217.68,217.93,217.49,217.82,6556.0
2023-07-13 11:20:00,217.82,218.27,217.67,217.67,8830.0,217.82,218.27,217.67,217.67,8830.0
2023-07-13 11:30:00,217.81,217.96,217.59,217.78,6520.0,217.81,217.96,217.59,217.78,6520.0
2023-07-13 11:40:00,218.18,218.6,218.1,218.41,8560.0,218.18,218.6,218.1,218.41,8560.0
2023-07-13 11:50:00,218.47,218.48,218.33,218.39,2320.0,218.47,218.48,218.33,218.39,2320.0
2023-07-13 12:00:00,218.48,218.63,218.29,218.54,5814.0,218.48,218.63,218.29,218.54,5814.0
2023-07-13 12:10:00,218.56,218.72,218.46,218.56,5494.0,218.56,218.72,218.46,218.56,5494.0
2023-07-13 12:20:00,218.45,218.45,217.77,218.18,20765.0,218.45,218.45,217.77,218.18,20765.0
2023-07-13 12:30:00,218.24,218.63,218.17,218.53,3414.0,218.24,218.63,218.17,218.53,3414.0
2023-07-13 12:40:00,218.53,218.84,218.24,218.24,6924.0,218.53,218.84,218.24,218.24,6924.0
2023-07-13 12:50:00,218.25,218.43,218.13,218.18,3121.0,218.25,218.43,218.13,218.18,3121.0
2023-07-13 13:00:00,218.18,218.23,217.93,218.0,2225.0,218.18,218.23,217.93,218.0,2225.0
2023-07-13 13:10:00,217.88,218.11,217.87,218.02,2264.0,217.88,218.11,217.87,218.02,2264.0
2023-07-13 13:20:00,218.03,218.06,217.83,217.95,3217.0,218.03,218.06,217.83,217.95,3217.0
2023-07-13 13:30:00,217.97,218.01,217.7,217.84,6628.0,217.97,218.01,217.7,217.84,6628.0
2023-07-13 13:40:00,217.83,217.98,217.78,217.86,1919.0,217.83,217.98,217.78,217.86,1919.0
2023-07-13 13:50:00,217.8,217.94,217.67,217.77,3581.0,217.8,217.94,217.67,217.77,3581.0
2023-07-13 14:00:00,217.72,217.72,217.28,217.48,7136.0,217.72,217.72,217.28,217.48,7136.0
2023-07-13 14:10:00,217.48,217.61,217.41,217.41,3367.0,217.48,217.61,217.41,217.41,3367.0
2023-07-13 14:20:00,217.38,217.38,216.92,216.92,3029.0,217.38,217.38,216.92,216.92,3029.0
2023-07-13 14:30:00,217.0,217.17,216.87,217.07,6102.0,217.0,217.17,216.87,217.07,6102.0
2023-07-13 14:40:00,217.0,217.16,216.89,217.03,7680.0,217.0,217.16,216.89,217.03,7680.0
2023-07-13 14:50:00,217.04,217.34,217.04,217.31,8023.0,217.04,217.34,217.04,217.31,8023.0
2023-07-13 15:00:00,217.35,217.84,217.31,217.65,7161.0,217.35,217.84,217.31,217.65,7161.0
2023-07-13 15:10:00,217.71,217.96,217.66,217.74,7303.0,217.71,217.96,217.66,217.74,7303.0
2023-07-13 15:20:00,217.74,218.07,217.74,218.07,5509.0,217.74,218.07,217.74,218.07,5509.0
2023-07-13 15:30:00,218.09,218.09,217.34,217.59,22652.0,218.09,218.09,217.34,217.59,22652.0
2023-07-13 15:40:00,217.57,217.74,217.19,217.19,18000.0,217.57,217.74,217.19,217.19,18000.0
2023-07-13 15:50:00,217.34,217.39,216.52,216.58,98421.0,217.34,217.39,216.52,216.58,98421.0
2023-07-14 09:30:00,215.95,216.07,210.5,211.96,113468.0,215.95,216.07,210.5,211.96,113468.0
2023-07-14 09:40:00,211.95,213.46,210.97,212.45,35894.0,211.95,213.46,210.97,212.45,35894.0
2023-07-14 09:50:00,212.34,213.33,212.34,213.22,18265.0,212.34,213.33,212.34,213.22,18265.0
2023-07-14 10:00:00,212.97,213.78,212.54,213.27,17069.0,212.97,213.78,212.54,213.27,17069.0
2023-07-14 10:10:00,213.28,214.72,213.28,214.45,10628.0,213.28,214.72,213.28,214.45,10628.0
2023-07-14 10:20:00,214.48,214.59,214.01,214.05,17443.0,214.48,214.59,214.01,214.05,17443.0
2023-07-14 10:30:00,214.09,214.36,212.81,213.67,17768.0,214.09,214.36,212.81,213.67,17768.0
2023-07-14 10:40:00,213.75,213.82,212.66,212.76,15786.0,213.75,213.82,212.66,212.76,15786.0
2023-07-14 10:50:00,212.78,213.55,212.78,213.25,17443.0,212.78,213.55,212.78,213.25,17443.0
2023-07-14 11:00:00,213.42,214.45,213.4,213.97,8434.0,213.42,214.45,213.4,213.97,8434.0
2023-07-14 11:10:00,213.91,214.13,213.77,214.12,6183.0,213.91,214.13,213.77,214.12,6183.0
2023-07-14 11:20:00,214.2,214.54,214.11,214.26,4306.0,214.2,214.54,214.11,214.26,4306.0
2023-07-14 11:30:00,214.26,214.85,214.26,214.58,9511.0,214.26,214.85,214.26,214.58,9511.0
2023-07-14 11:40:00,214.44,214.49,213.98,214.21,3637.0,214.44,214.49,213.98,214.21,3637.0
2023-07-14 11:50:00,214.23,214.5,214.06,214.45,6190.0,214.23,214.5,214.06,214.45,6190.0
2023-07-14 12:00:00,214.37,214.59,214.11,214.59,5064.0,214.37,214.59,214.11,214.59,5064.0
2023-07-14 12:10:00,214.43,214.52,213.69,213.8,7819.0,214.43,214.52,213.69,213.8,7819.0
2023-07-14 12:20:00,213.73,214.0,213.52,213.92,6481.0,213.73,214.0,213.52,213.92,6481.0
2023-07-14 12:30:00,214.06,214.65,214.06,214.64,2411.0,214.06,214.65,214.06,214.64,2411.0
2023-07-14 12:40:00,214.55,214.59,213.96,214.18,5354.0,214.55,214.59,213.96,214.18,5354.0
2023-07-14 12:50:00,214.18,214.28,213.95,214.28,1808.0,214.18,214.28,213.95,214.28,1808.0
2023-07-14 13:00:00,214.41,214.43,214.02,214.28,6100.0,214.41,214.43,214.02,214.28,6100.0
2023-07-14 13:10:00,214.32,214.49,214.14,214.23,7238.0,214.32,214.49,214.14,214.23,7238.0
2023-07-14 13:20:00,214.23,214.31,214.08,214.24,4875.0,214.23,214.31,214.08,214.24,4875.0
2023-07-14 13:30:00,214.26,214.26,214.07,214.2,4100.0,214.26,214.26,214.07,214.2,4100.0
2023-07-14 13:40:00,214.23,214.79,214.23,214.67,7924.0,214.23,214.79,214.23,214.67,7924.0
2023-07-14 13:50:00,214.61,214.61,214.27,214.33,4103.0,214.61,214.61,214.27,214.33,4103.0
2023-07-14 14:00:00,214.29,214.6,214.29,214.59,4457.0,214.29,214.6,214.29,214.59,4457.0
2023-07-14 14:10:00,214.59,214.67,214.37,214.38,5703.0,214.59,214.67,214.37,214.38,5703.0
2023-07-14 14:20:00,214.39,214.39,213.98,213.98,5507.0,214.39,214.39,213.98,213.98,5507.0
2023-07-14 14:30:00,214.06,214.14,213.83,213.84,10875.0,214.06,214.14,213.83,213.84,10875.0
2023-07-14 14:40:00,213.9,214.09,213.75,214.05,8302.0,213.9,214.09,213.75,214.05,8302.0
2023-07-14 14:50:00,214.09,214.25,213.7,213.76,6201.0,214.09,214.25,213.7,213.76,6201.0
2023-07-14 15:00:00,213.75,213.75,213.05,213.59,8343.0,213.75,213.75,213.05,213.59,8343.0
2023-07-14 15:10:00,213.57,213.84,213.34,213.77,8930.0,213.57,213.84,213.34,213.77,8930.0
2023-07-14 15:20:00,213.83,213.96,213.5,213.84,22940.0,213.83,213.96,213.5,213.84,22940.0
2023-07-14 15:30:00,213.88,214.29,213.85,214.22,35498.0,213.88,214.29,213.85,214.22,35498.0
2023-07-14 15:40:00,214.18,214.38,213.98,213.99,21418.0,214.18,214.38,213.98,213.99,21418.0
2023-07-14 15:50:00,213.99,214.39,213.81,214.15,68591.0,213.99,214.39,213.81,214.15,68591.0
2023-07-17 09:30:00,213.49,213.67,212.7,213.59,19332.0,213.49,213.67,212.7,213.59,19332.0
2023-07-17 09:40:00,213.7,214.35,213.1,213.59,10462.0,213.7,214.35,213.1,213.59,10462.0
2023-07-17 09:50:00,213.54,214.66,213.31,214.4,21470.0,213.54,214.66,213.31,214.4,21470.0
2023-07-17 10:00:00,214.59,214.92,213.94,214.26,11431.0,214.59,214.92,213.94,214.26,11431.0
2023-07-17 10:10:00,214.17,214.48,213.95,214.38,6806.0,214.17,214.48,213.95,214.38,6806.0
2023-07-17 10:20:00,214.34,214.76,214.23,214.7,5314.0,214.34,214.76,214.23,214.7,5314.0
2023-07-17 10:30:00,214.69,215.25,214.66,215.05,8729.0,214.69,215.25,214.66,215.05,8729.0
2023-07-17 10:40:00,215.05,215.05,214.78,214.95,3200.0,215.05,215.05,214.78,214.95,3200.0
2023-07-17 10:50:00,215.08,215.09,214.55,215.06,10324.0,215.08,215.09,214.55,215.06,10324.0
2023-07-17 11:00:00,215.03,215.31,214.66,215.15,10160.0,215.03,215.31,214.66,215.15,10160.0
2023-07-17 11:10:00,215.14,215.3,214.58,215.29,9464.0,215.14,215.3,214.58,215.29,9464.0
2023-07-17 11:20:00,215.33,216.12,215.3,216.03,16043.0,215.33,216.12,215.3,216.03,16043.0
2023-07-17 11:30:00,216.0,216.0,215.1,215.28,10614.0,216.0,216.0,215.1,215.28,10614.0
2023-07-17 11:40:00,215.26,215.48,215.1,215.14,12656.0,215.26,215.48,215.1,215.14,12656.0
2023-07-17 11:50:00,215.17,215.56,215.1,215.53,16079.0,215.17,215.56,215.1,215.53,16079.0
2023-07-17 12:00:00,215.59,215.59,214.98,215.14,8307.0,215.59,215.59,214.98,215.14,8307.0
2023-07-17 12:10:00,215.06,215.25,214.93,214.99,5257.0,215.06,215.25,214.93,214.99,5257.0
2023-07-17 12:20:00,214.96,215.04,214.43,214.61,17777.0,214.96,215.04,214.43,214.61,17777.0
2023-07-17 12:30:00,214.66,214.78,214.19,214.39,19293.0,214.66,214.78,214.19,214.39,19293.0
2023-07-17 12:40:00,214.44,215.0,214.29,214.58,14469.0,214.44,215.0,214.29,214.58,14469.0
2023-07-17 12:50:00,214.68,214.71,214.24,214.41,13820.0,214.68,214.71,214.24,214.41,13820.0
2023-07-17 13:00:00,214.39,214.51,214.19,214.36,18734.0,214.39,214.51,214.19,214.36,18734.0
2023-07-17 13:10:00,214.44,214.59,213.89,214.06,23626.0,214.44,214.59,213.89,214.06,23626.0
2023-07-17 13:20:00,214.02,214.25,213.7,213.9,29231.0,214.02,214.25,213.7,213.9,29231.0
2023-07-17 13:30:00,213.91,214.3,213.91,214.23,10281.0,213.91,214.3,213.91,214.23,10281.0
2023-07-17 13:40:00,214.28,214.28,213.98,214.11,9234.0,214.28,214.28,213.98,214.11,9234.0
2023-07-17 13:50:00,214.08,214.16,213.92,214.04,4705.0,214.08,214.16,213.92,214.04,4705.0
2023-07-17 14:00:00,213.98,214.0,213.53,213.84,19562.0,213.98,214.0,213.53,213.84,19562.0
2023-07-17 14:10:00,213.76,213.76,213.58,213.66,13583.0,213.76,213.76,213.58,213.66,13583.0
2023-07-17 14:20:00,213.66,213.81,213.39,213.74,14948.0,213.66,213.81,213.39,213.74,14948.0
2023-07-17 14:30:00,213.8,213.8,213.14,213.27,20534.0,213.8,213.8,213.14,213.27,20534.0
2023-07-17 14:40:00,213.27,213.54,213.17,213.51,15364.0,213.27,213.54,213.17,213.51,15364.0
2023-07-17 14:50:00,213.48,213.54,213.31,213.48,14266.0,213.48,213.54,213.31,213.48,14266.0
2023-07-17 15:00:00,213.5,213.6,213.38,213.41,23292.0,213.5,213.6,213.38,213.41,23292.0
2023-07-17 15:10:00,213.41,213.91,213.37,213.81,29313.0,213.41,213.91,213.37,213.81,29313.0
2023-07-17 15:20:00,213.84,213.93,213.46,213.89,29429.0,213.84,213.93,213.46,213.89,29429.0
2023-07-17 15:30:00,213.85,213.96,213.26,213.88,23679.0,213.85,213.96,213.26,213.88,23679.0
2023-07-17 15:40:00,213.9,213.96,213.52,213.65,30597.0,213.9,213.96,213.52,213.65,30597.0
2023-07-17 15:50:00,213.65,214.21,213.48,213.74,114891.0,213.65,214.21,213.48,213.74,114891.0
2023-07-18 09:30:00,212.57,213.39,212.41,213.14,33448.0,212.57,213.39,212.41,213.14,33448.0
2023-07-18 09:40:00,213.03,214.25,212.95,213.9,29729.0,213.03,214.25,212.95,213.9,29729.0
2023-07-18 09:50:00,213.92,215.66,213.63,215.66,18885.0,213.92,215.66,213.63,215.66,18885.0
2023-07-18 10:00:00,215.51,217.4,215.5,216.33,74992.0,215.51,217.4,215.5,216.33,74992.0
2023-07-18 10:10:00,216.21,216.69,216.01,216.29,42593.0,216.21,216.69,216.01,216.29,42593.0
2023-07-18 10:20:00,216.36,217.46,216.3,217.08,21882.0,216.36,217.46,216.3,217.08,21882.0
2023-07-18 10:30:00,217.06,217.07,216.05,216.54,12691.0,217.06,217.07,216.05,216.54,12691.0
2023-07-18 10:40:00,216.47,216.67,216.07,216.44,12459.0,216.47,216.67,216.07,216.44,12459.0
2023-07-18 10:50:00,216.38,216.49,215.9,216.18,10564.0,216.38,216.49,215.9,216.18,10564.0
2023-07-18 11:00:00,216.29,216.67,215.87,216.67,62387.0,216.29,216.67,215.87,216.67,62387.0
2023-07-18 11:10:00,216.64,217.43,216.55,217.1,13829.0,216.64,217.43,216.55,217.1,13829.0
2023-07-18 11:20:00,216.89,216.95,216.38,216.64,8516.0,216.89,216.95,216.38,216.64,8516.0
2023-07-18 11:30:00,216.56,216.8,215.94,216.26,15152.0,216.56,216.8,215.94,216.26,15152.0
2023-07-18 11:40:00,216.24,216.54,215.97,216.47,22943.0,216.24,216.54,215.97,216.47,22943.0
2023-07-18 11:50:00,216.42,216.53,216.1,216.39,58395.0,216.42,216.53,216.1,216.39,58395.0
2023-07-18 12:00:00,216.49,216.58,215.94,215.96,13493.0,216.49,216.58,215.94,215.96,13493.0
2023-07-18 12:10:00,215.95,216.43,215.88,216.34,149422.0,215.95,216.43,215.88,216.34,149422.0
2023-07-18 12:20:00,216.5,217.3,216.36,217.27,19436.0,216.5,217.3,216.36,217.27,19436.0
2023-07-18 12:30:00,217.21,217.34,216.93,217.16,10540.0,217.21,217.34,216.93,217.16,10540.0
2023-07-18 12:40:00,217.14,217.14,215.85,215.91,5471.0,217.14,217.14,215.85,215.91,5471.0
2023-07-18 12:50:00,215.96,216.25,215.61,215.62,15531.0,215.96,216.25,215.61,215.62,15531.0
2023-07-18 13:00:00,215.68,216.37,215.63,215.97,11687.0,215.68,216.37,215.63,215.97,11687.0
2023-07-18 13:10:00,215.98,215.98,215.33,215.33,11012.0,215.98,215.98,215.33,215.33,11012.0
2023-07-18 13:20:00,215.36,215.6,215.15,215.23,9005.0,215.36,215.6,215.15,215.23,9005.0
2023-07-18 13:30:00,215.19,215.75,215.08,215.39,27139.0,215.19,215.75,215.08,215.39,27139.0
2023-07-18 13:40:00,215.36,215.73,215.24,215.41,10779.0,215.36,215.73,215.24,215.41,10779.0
2023-07-18 13:50:00,215.4,215.9,215.27,215.9,10053.0,215.4,215.9,215.27,215.9,10053.0
2023-07-18 14:00:00,215.85,216.31,215.83,216.28,8537.0,215.85,216.31,215.83,216.28,8537.0
2023-07-18 14:10:00,216.22,216.33,215.99,216.13,6476.0,216.22,216.33,215.99,216.13,6476.0
2023-07-18 14:20:00,216.08,216.7,216.08,216.7,7414.0,216.08,216.7,216.08,216.7,7414.0
2023-07-18 14:30:00,216.68,216.83,216.52,216.58,9986.0,216.68,216.83,216.52,216.58,9986.0
2023-07-18 14:40:00,216.48,217.25,216.47,217.08,7815.0,216.48,217.25,216.47,217.08,7815.0
2023-07-18 14:50:00,217.01,217.2,216.94,217.03,6757.0,217.01,217.2,216.94,217.03,6757.0
2023-07-18 15:00:00,216.96,217.38,216.78,217.34,9936.0,216.96,217.38,216.78,217.34,9936.0
2023-07-18 15:10:00,217.33,217.92,217.33,217.67,27160.0,217.33,217.92,217.33,217.67,27160.0
2023-07-18 15:20:00,217.57,217.74,217.47,217.56,7172.0,217.57,217.74,217.47,217.56,7172.0
2023-07-18 15:30:00,217.61,217.68,217.21,217.32,15236.0,217.61,217.68,217.21,217.32,15236.0
2023-07-18 15:40:00,217.31,217.6,217.23,217.23,24713.0,217.31,217.6,217.23,217.23,24713.0
2023-07-18 15:50:00,217.17,217.63,216.98,217.18,97820.0,217.17,217.63,216.98,217.18,97820.0
2023-07-19 09:30:00,217.97,220.61,217.51,220.53,85186.0,217.97,220.61,217.51,220.53,85186.0
2023-07-19 09:40:00,220.42,220.86,219.96,220.75,27746.0,220.42,220.86,219.96,220.75,27746.0
2023-07-19 09:50:00,220.75,222.34,220.66,222.31,32115.0,220.75,222.34,220.66,222.31,32115.0
2023-07-19 10:00:00,222.43,222.44,221.74,221.87,37624.0,222.43,222.44,221.74,221.87,37624.0
2023-07-19 10:10:00,221.92,222.4,221.67,222.09,36466.0,221.92,222.4,221.67,222.09,36466.0
2023-07-19 10:20:00,222.13,222.63,222.0,222.0,13575.0,222.13,222.63,222.0,222.0,13575.0
2023-07-19 10:30:00,222.0,222.33,221.9,221.97,19078.0,222.0,222.33,221.9,221.97,19078.0
2023-07-19 10:40:00,221.95,222.5,221.89,222.1,14587.0,221.95,222.5,221.89,222.1,14587.0
2023-07-19 10:50:00,222.15,222.17,221.49,221.61,21161.0,222.15,222.17,221.49,221.61,21161.0
2023-07-19 11:00:00,221.72,221.8,221.29,221.53,10893.0,221.72,221.8,221.29,221.53,10893.0
2023-07-19 11:10:00,221.5,221.71,221.28,221.29,28798.0,221.5,221.71,221.28,221.29,28798.0
2023-07-19 11:20:00,221.24,221.31,220.37,220.85,30745.0,221.24,221.31,220.37,220.85,30745.0
2023-07-19 11:30:00,220.89,222.07,220.89,221.91,35519.0,220.89,222.07,220.89,221.91,35519.0
2023-07-19 11:40:00,221.84,222.2,221.43,221.43,19005.0,221.84,222.2,221.43,221.43,19005.0
2023-07-19 11:50:00,221.44,221.5,221.03,221.16,9929.0,221.44,221.5,221.03,221.16,9929.0
2023-07-19 12:00:00,221.24,221.43,220.57,220.67,13226.0,221.24,221.43,220.57,220.67,13226.0
2023-07-19 12:10:00,220.64,220.83,220.43,220.8,9145.0,220.64,220.83,220.43,220.8,9145.0
2023-07-19 12:20:00,220.75,220.75,219.68,219.69,30519.0,220.75,220.75,219.68,219.69,30519.0
2023-07-19 12:30:00,219.44,219.93,218.6,219.74,65057.0,219.44,219.93,218.6,219.74,65057.0
2023-07-19 12:40:00,219.74,220.17,219.47,219.53,25282.0,219.74,220.17,219.47,219.53,25282.0
2023-07-19 12:50:00,219.5,220.05,219.45,220.05,13850.0,219.5,220.05,219.45,220.05,13850.0
2023-07-19 13:00:00,220.04,220.06,218.47,218.5,8670.0,220.04,220.06,218.47,218.5,8670.0
2023-07-19 13:10:00,218.38,219.1,218.27,218.93,11198.0,218.38,219.1,218.27,218.93,11198.0
2023-07-19 13:20:00,218.93,219.49,218.92,219.14,9709.0,218.93,219.49,218.92,219.14,9709.0
2023-07-19 13:30:00,219.18,219.3,218.83,218.93,15944.0,219.18,219.3,218.83,218.93,15944.0
2023-07-19 13:40:00,218.93,219.27,218.78,219.27,10954.0,218.93,219.27,218.78,219.27,10954.0
2023-07-19 13:50:00,219.24,219.72,219.09,219.34,27102.0,219.24,219.72,219.09,219.34,27102.0
2023-07-19 14:00:00,219.34,219.49,218.39,218.39,12570.0,219.34,219.49,218.39,218.39,12570.0
2023-07-19 14:10:00,218.36,218.57,218.05,218.09,10157.0,218.36,218.57,218.05,218.09,10157.0
2023-07-19 14:20:00,218.0,218.27,217.91,218.07,13107.0,218.0,218.27,217.91,218.07,13107.0
2023-07-19 14:30:00,218.11,218.47,218.09,218.19,15472.0,218.11,218.47,218.09,218.19,15472.0
2023-07-19 14:40:00,218.18,218.38,216.84,217.56,73518.0,218.18,218.38,216.84,217.56,73518.0
2023-07-19 14:50:00,217.61,218.28,217.32,218.17,50309.0,217.61,218.28,217.32,218.17,50309.0
2023-07-19 15:00:00,218.22,218.32,218.03,218.22,7133.0,218.22,218.32,218.03,218.22,7133.0
2023-07-19 15:10:00,218.16,218.69,218.13,218.66,11875.0,218.16,218.69,218.13,218.66,11875.0
2023-07-19 15:20:00,218.66,218.86,218.51,218.77,22309.0,218.66,218.86,218.51,218.77,22309.0
2023-07-19 15:30:00,218.77,218.93,218.51,218.92,32637.0,218.77,218.93,218.51,218.92,32637.0
2023-07-19 15:40:00,218.93,219.25,218.93,219.25,34556.0,218.93,219.25,218.93,219.25,34556.0
2023-07-19 15:50:00,219.25,219.43,218.54,219.07,128880.0,219.25,219.43,218.54,219.07,128880.0
2023-07-20 09:30:00,217.14,218.53,217.14,217.38,23523.0,217.14,218.53,217.14,217.38,23523.0
2023-07-20 09:40:00,217.32,217.86,217.16,217.86,9473.0,217.32,217.86,217.16,217.86,9473.0
2023-07-20 09:50:00,217.93,217.93,216.73,216.96,10159.0,217.93,217.93,216.73,216.96,10159.0
2023-07-20 10:00:00,217.12,217.12,216.12,216.26,8308.0,217.12,217.12,216.12,216.26,8308.0
2023-07-20 10:10:00,216.27,216.98,216.15,216.49,32848.0,216.27,216.98,216.15,216.49,32848.0
2023-07-20 10:20:00,216.2,216.29,215.55,215.83,12548.0,216.2,216.29,215.55,215.83,12548.0
2023-07-20 10:30:00,215.66,215.66,214.78,214.78,12831.0,215.66,215.66,214.78,214.78,12831.0
2023-07-20 10:40:00,214.9,215.55,214.8,215.46,8261.0,214.9,215.55,214.8,215.46,8261.0
2023-07-20 10:50:00,215.5,215.5,214.87,215.25,8977.0,215.5,215.5,214.87,215.25,8977.0
2023-07-20 11:00:00,215.22,215.52,215.05,215.52,5923.0,215.22,215.52,215.05,215.52,5923.0
2023-07-20 11:10:00,215.78,216.11,215.64,215.64,8342.0,215.78,216.11,215.64,215.64,8342.0
2023-07-20 11:20:00,215.55,215.83,215.3,215.34,5499.0,215.55,215.83,215.3,215.34,5499.0
2023-07-20 11:30:00,215.43,215.97,215.39,215.96,4205.0,215.43,215.97,215.39,215.96,4205.0
2023-07-20 11:40:00,215.93,216.0,214.74,214.98,5300.0,215.93,216.0,214.74,214.98,5300.0
2023-07-20 11:50:00,214.74,215.21,214.74,214.86,4354.0,214.74,215.21,214.74,214.86,4354.0
2023-07-20 12:00:00,214.81,215.31,214.75,215.31,2967.0,214.81,215.31,214.75,215.31,2967.0
2023-07-20 12:10:00,215.3,215.71,214.92,214.92,8525.0,215.3,215.71,214.92,214.92,8525.0
2023-07-20 12:20:00,214.85,214.86,214.15,214.15,8047.0,214.85,214.86,214.15,214.15,8047.0
2023-07-20 12:30:00,214.22,214.22,213.25,213.38,20858.0,214.22,214.22,213.25,213.38,20858.0
2023-07-20 12:40:00,213.34,213.65,212.91,212.98,12746.0,213.34,213.65,212.91,212.98,12746.0
2023-07-20 12:50:00,212.93,213.13,212.52,212.71,25828.0,212.93,213.13,212.52,212.71,25828.0
2023-07-20 13:00:00,212.71,213.06,212.32,212.41,13169.0,212.71,213.06,212.32,212.41,13169.0
2023-07-20 13:10:00,212.26,212.66,212.12,212.66,19596.0,212.26,212.66,212.12,212.66,19596.0
2023-07-20 13:20:00,212.57,213.38,212.57,213.34,3892.0,212.57,213.38,212.57,213.34,3892.0
2023-07-20 13:30:00,213.26,213.31,212.94,212.95,6617.0,213.26,213.31,212.94,212.95,6617.0
2023-07-20 13:40:00,212.91,213.27,212.61,213.08,7223.0,212.91,213.27,212.61,213.08,7223.0
2023-07-20 13:50:00,213.17,213.41,212.63,212.64,5982.0,213.17,213.41,212.63,212.64,5982.0
2023-07-20 14:00:00,212.64,212.77,212.42,212.47,14106.0,212.64,212.77,212.42,212.47,14106.0
2023-07-20 14:10:00,212.41,212.65,212.18,212.26,5306.0,212.41,212.65,212.18,212.26,5306.0
2023-07-20 14:20:00,212.18,212.36,211.76,211.76,8928.0,212.18,212.36,211.76,211.76,8928.0
2023-07-20 14:30:00,211.75,212.16,211.67,212.0,9910.0,211.75,212.16,211.67,212.0,9910.0
2023-07-20 14:40:00,211.89,212.07,211.63,211.94,9628.0,211.89,212.07,211.63,211.94,9628.0
2023-07-20 14:50:00,211.99,212.07,211.51,211.62,8094.0,211.99,212.07,211.51,211.62,8094.0
2023-07-20 15:00:00,211.75,211.92,211.46,211.48,11609.0,211.75,211.92,211.46,211.48,11609.0
2023-07-20 15:10:00,211.58,211.94,211.27,211.33,11970.0,211.58,211.94,211.27,211.33,11970.0
2023-07-20 15:20:00,211.37,211.37,210.66,210.77,8920.0,211.37,211.37,210.66,210.77,8920.0
2023-07-20 15:30:00,210.8,211.3,210.78,211.19,13468.0,210.8,211.3,210.78,211.19,13468.0
2023-07-20 15:40:00,211.19,211.34,210.92,210.94,23224.0,211.19,211.34,210.92,210.94,23224.0
2023-07-20 15:50:00,211.1,211.49,210.8,210.97,78903.0,211.1,211.49,210.8,210.97,78903.0
2023-07-21 09:30:00,213.11,214.82,213.11,214.3,53030.0,213.11,214.82,213.11,214.3,53030.0
2023-07-21 09:40:00,214.48,214.91,214.17,214.24,16449.0,214.48,214.91,214.17,214.24,16449.0
2023-07-21 09:50:00,214.17,214.29,213.04,213.29,18974.0,214.17,214.29,213.04,213.29,18974.0
2023-07-21 10:00:00,213.41,213.48,212.05,212.96,26738.0,213.41,213.48,212.05,212.96,26738.0
2023-07-21 10:10:00,213.04,213.57,212.97,213.17,16161.0,213.04,213.57,212.97,213.17,16161.0
2023-07-21 10:20:00,213.16,213.5,212.13,212.19,14548.0,213.16,213.5,212.13,212.19,14548.0
2023-07-21 10:30:00,212.3,213.11,212.25,212.49,8819.0,212.3,213.11,212.25,212.49,8819.0
2023-07-21 10:40:00,212.57,213.25,212.57,213.07,11010.0,212.57,213.25,212.57,213.07,11010.0
2023-07-21 10:50:00,213.16,213.25,212.44,212.71,12733.0,213.16,213.25,212.44,212.71,12733.0
2023-07-21 11:00:00,212.74,213.28,212.35,213.28,11980.0,212.74,213.28,212.35,213.28,11980.0
2023-07-21 11:10:00,213.3,213.3,212.59,212.66,11444.0,213.3,213.3,212.59,212.66,11444.0
2023-07-21 11:20:00,212.7,212.89,212.17,212.29,24707.0,212.7,212.89,212.17,212.29,24707.0
2023-07-21 11:30:00,212.27,212.82,211.84,212.76,41606.0,212.27,212.82,211.84,212.76,41606.0
2023-07-21 11:40:00,212.83,213.04,212.0,212.47,29396.0,212.83,213.04,212.0,212.47,29396.0
2023-07-21 11:50:00,212.47,212.74,211.8,212.34,31957.0,212.47,212.74,211.8,212.34,31957.0
2023-07-21 12:00:00,212.33,212.33,211.72,211.87,19142.0,212.33,212.33,211.72,211.87,19142.0
2023-07-21 12:10:00,211.94,212.3,211.7,211.98,29270.0,211.94,212.3,211.7,211.98,29270.0
2023-07-21 12:20:00,212.1,212.35,211.68,211.68,7494.0,212.1,212.35,211.68,211.68,7494.0
2023-07-21 12:30:00,211.77,212.0,211.44,211.51,15862.0,211.77,212.0,211.44,211.51,15862.0
2023-07-21 12:40:00,211.53,211.74,211.35,211.44,10235.0,211.53,211.74,211.35,211.44,10235.0
2023-07-21 12:50:00,211.45,211.46,211.02,211.06,41277.0,211.45,211.46,211.02,211.06,41277.0
2023-07-21 13:00:00,211.13,211.45,211.01,211.18,28360.0,211.13,211.45,211.01,211.18,28360.0
2023-07-21 13:10:00,211.23,211.47,210.57,210.75,76052.0,211.23,211.47,210.57,210.75,76052.0
2023-07-21 13:20:00,210.76,211.92,210.75,211.88,19392.0,210.76,211.92,210.75,211.88,19392.0
2023-07-21 13:30:00,211.99,212.03,211.62,211.72,9780.0,211.99,212.03,211.62,211.72,9780.0
2023-07-21 13:40:00,211.78,211.81,211.51,211.78,23330.0,211.78,211.81,211.51,211.78,23330.0
2023-07-21 13:50:00,211.8,212.43,211.8,212.43,11214.0,211.8,212.43,211.8,212.43,11214.0
2023-07-21 14:00:00,212.34,212.37,211.87,211.95,8839.0,212.34,212.37,211.87,211.95,8839.0
2023-07-21 14:10:00,211.95,211.98,211.07,211.32,12884.0,211.95,211.98,211.07,211.32,12884.0
2023-07-21 14:20:00,211.39,211.57,211.27,211.41,10506.0,211.39,211.57,211.27,211.41,10506.0
2023-07-21 14:30:00,211.32,211.38,211.14,211.23,10730.0,211.32,211.38,211.14,211.23,10730.0
2023-07-21 14:40:00,211.23,211.45,211.12,211.12,30182.0,211.23,211.45,211.12,211.12,30182.0
2023-07-21 14:50:00,211.11,211.11,210.63,210.7,26733.0,211.11,211.11,210.63,210.7,26733.0
2023-07-21 15:00:00,210.7,210.79,210.18,210.28,17908.0,210.7,210.79,210.18,210.28,17908.0
2023-07-21 15:10:00,210.2,210.32,209.96,210.24,19305.0,210.2,210.32,209.96,210.24,19305.0
2023-07-21 15:20:00,210.26,210.38,209.88,210.16,67401.0,210.26,210.38,209.88,210.16,67401.0
2023-07-21 15:30:00,210.16,210.81,210.09,210.17,56624.0,210.16,210.81,210.09,210.17,56624.0
2023-07-21 15:40:00,210.17,210.56,209.9,210.26,55525.0,210.17,210.56,209.9,210.26,55525.0
2023-07-21 15:50:00,210.25,210.49,209.25,209.89,283406.0,210.25,210.49,209.25,209.89,283406.0
2023-07-24 09:30:00,210.82,211.29,209.75,209.97,28707.0,210.82,211.29,209.75,209.97,28707.0
2023-07-24 09:40:00,210.06,210.33,209.03,209.73,23334.0,210.06,210.33,209.03,209.73,23334.0
2023-07-24 09:50:00,209.78,209.81,207.88,208.07,38898.0,209.78,209.81,207.88,208.07,38898.0
2023-07-24 10:00:00,208.21,208.87,207.58,208.78,20625.0,208.21,208.87,207.58,208.78,20625.0
2023-07-24 10:10:00,208.78,209.89,208.61,209.65,12380.0,208.78,209.89,208.61,209.65,12380.0
2023-07-24 10:20:00,209.71,210.57,209.62,210.37,37168.0,209.71,210.57,209.62,210.37,37168.0
2023-07-24 10:30:00,210.39,211.18,210.3,210.91,70890.0,210.39,211.18,210.3,210.91,70890.0
2023-07-24 10:40:00,210.97,211.82,210.97,211.41,28060.0,210.97,211.82,210.97,211.41,28060.0
2023-07-24 10:50:00,211.55,212.18,211.29,212.05,39451.0,211.55,212.18,211.29,212.05,39451.0
2023-07-24 11:00:00,212.07,212.2,211.36,211.56,22592.0,212.07,212.2,211.36,211.56,22592.0
2023-07-24 11:10:00,211.35,212.1,211.23,211.59,13121.0,211.35,212.1,211.23,211.59,13121.0
2023-07-24 11:20:00,211.47,211.6,210.65,210.72,12498.0,211.47,211.6,210.65,210.72,12498.0
2023-07-24 11:30:00,210.64,210.8,210.04,210.34,10012.0,210.64,210.8,210.04,210.34,10012.0
2023-07-24 11:40:00,210.45,210.83,210.27,210.72,11154.0,210.45,210.83,210.27,210.72,11154.0
2023-07-24 11:50:00,210.72,211.06,210.56,210.7,6987.0,210.72,211.06,210.56,210.7,6987.0
2023-07-24 12:00:00,210.8,211.02,210.41,210.51,7214.0,210.8,211.02,210.41,210.51,7214.0
2023-07-24 12:10:00,210.4,210.73,210.17,210.21,8413.0,210.4,210.73,210.17,210.21,8413.0
2023-07-24 12:20:00,210.2,210.34,209.85,210.34,8826.0,210.2,210.34,209.85,210.34,8826.0
2023-07-24 12:30:00,210.18,210.34,209.88,210.09,10468.0,210.18,210.34,209.88,210.09,10468.0
2023-07-24 12:40:00,210.03,210.43,209.97,210.34,9498.0,210.03,210.43,209.97,210.34,9498.0
2023-07-24 12:50:00,210.32,210.74,210.2,210.6,7019.0,210.32,210.74,210.2,210.6,7019.0
2023-07-24 13:00:00,210.57,210.67,210.35,210.49,10625.0,210.57,210.67,210.35,210.49,10625.0
2023-07-24 13:10:00,210.47,210.82,210.39,210.61,13569.0,210.47,210.82,210.39,210.61,13569.0
2023-07-24 13:20:00,210.55,210.66,210.3,210.35,4037.0,210.55,210.66,210.3,210.35,4037.0
2023-07-24 13:30:00,210.42,210.43,209.97,210.4,7476.0,210.42,210.43,209.97,210.4,7476.0
2023-07-24 13:40:00,210.29,210.57,210.22,210.26,15645.0,210.29,210.57,210.22,210.26,15645.0
2023-07-24 13:50:00,210.19,210.46,210.07,210.25,6434.0,210.19,210.46,210.07,210.25,6434.0
2023-07-24 14:00:00,210.21,210.74,210.21,210.26,8531.0,210.21,210.74,210.21,210.26,8531.0
2023-07-24 14:10:00,210.23,210.46,210.19,210.4,14635.0,210.23,210.46,210.19,210.4,14635.0
2023-07-24 14:20:00,210.38,210.54,210.25,210.46,15574.0,210.38,210.54,210.25,210.46,15574.0
2023-07-24 14:30:00,210.38,210.77,210.3,210.77,9196.0,210.38,210.77,210.3,210.77,9196.0
2023-07-24 14:40:00,210.69,210.75,210.04,210.11,11992.0,210.69,210.75,210.04,210.11,11992.0
2023-07-24 14:50:00,210.05,210.48,210.04,210.38,13553.0,210.05,210.48,210.04,210.38,13553.0
2023-07-24 15:00:00,210.28,210.74,210.22,210.23,12908.0,210.28,210.74,210.22,210.23,12908.0
2023-07-24 15:10:00,210.23,210.58,210.03,210.44,33774.0,210.23,210.58,210.03,210.44,33774.0
2023-07-24 15:20:00,210.51,210.7,210.21,210.27,29367.0,210.51,210.7,210.21,210.27,29367.0
2023-07-24 15:30:00,210.31,210.56,210.25,210.26,22083.0,210.31,210.56,210.25,210.26,22083.0
2023-07-24 15:40:00,210.27,210.68,210.26,210.51,27648.0,210.27,210.68,210.26,210.51,27648.0
2023-07-24 15:50:00,210.52,210.64,210.28,210.56,69157.0,210.52,210.64,210.28,210.56,69157.0
2023-07-25 09:30:00,211.0,212.11,210.86,211.34,18224.0,211.0,212.11,210.86,211.34,18224.0
2023-07-25 09:40:00,211.16,211.99,210.56,211.84,10485.0,211.16,211.99,210.56,211.84,10485.0
2023-07-25 09:50:00,211.91,212.06,211.54,211.98,8930.0,211.91,212.06,211.54,211.98,8930.0
2023-07-25 10:00:00,211.87,212.3,211.75,212.19,5964.0,211.87,212.3,211.75,212.19,5964.0
2023-07-25 10:10:00,212.25,212.39,211.47,211.59,12563.0,212.25,212.39,211.47,211.59,12563.0
2023-07-25 10:20:00,211.64,212.11,211.55,211.81,7552.0,211.64,212.11,211.55,211.81,7552.0
2023-07-25 10:30:00,211.63,211.91,211.24,211.89,3100.0,211.63,211.91,211.24,211.89,3100.0
2023-07-25 10:40:00,211.81,211.87,211.43,211.51,6937.0,211.81,211.87,211.43,211.51,6937.0
2023-07-25 10:50:00,211.45,211.59,211.11,211.42,7676.0,211.45,211.59,211.11,211.42,7676.0
2023-07-25 11:00:00,211.43,211.78,211.42,211.57,6477.0,211.43,211.78,211.42,211.57,6477.0
2023-07-25 11:10:00,211.49,211.88,211.36,211.8,4000.0,211.49,211.88,211.36,211.8,4000.0
2023-07-25 11:20:00,211.76,211.81,211.57,211.81,5009.0,211.76,211.81,211.57,211.81,5009.0
2023-07-25 11:30:00,211.83,212.64,211.83,212.53,10801.0,211.83,212.64,211.83,212.53,10801.0
2023-07-25 11:40:00,212.55,212.55,212.12,212.12,9339.0,212.55,212.55,212.12,212.12,9339.0
2023-07-25 11:50:00,212.2,212.33,212.12,212.22,3200.0,212.2,212.33,212.12,212.22,3200.0
2023-07-25 12:00:00,212.16,212.36,212.06,212.26,5142.0,212.16,212.36,212.06,212.26,5142.0
2023-07-25 12:10:00,212.2,212.37,212.0,212.37,5906.0,212.2,212.37,212.0,212.37,5906.0
2023-07-25 12:20:00,212.36,212.51,212.02,212.1,5530.0,212.36,212.51,212.02,212.1,5530.0
2023-07-25 12:30:00,212.11,212.13,211.85,212.08,2971.0,212.11,212.13,211.85,212.08,2971.0
2023-07-25 12:40:00,212.1,212.17,211.8,211.83,3203.0,212.1,212.17,211.8,211.83,3203.0
2023-07-25 12:50:00,211.91,212.27,211.87,212.13,6646.0,211.91,212.27,211.87,212.13,6646.0
2023-07-25 13:00:00,212.16,212.16,211.61,211.67,4630.0,212.16,212.16,211.61,211.67,4630.0
2023-07-25 13:10:00,211.56,211.88,211.56,211.81,5904.0,211.56,211.88,211.56,211.81,5904.0
2023-07-25 13:20:00,211.81,212.11,211.75,211.76,11524.0,211.81,212.11,211.75,211.76,11524.0
2023-07-25 13:30:00,211.72,211.84,211.34,211.42,5729.0,211.72,211.84,211.34,211.42,5729.0
2023-07-25 13:40:00,211.36,211.37,210.88,210.91,8707.0,211.36,211.37,210.88,210.91,8707.0
2023-07-25 13:50:00,210.81,211.13,210.69,210.95,9312.0,210.81,211.13,210.69,210.95,9312.0
2023-07-25 14:00:00,210.93,211.0,210.58,210.59,10562.0,210.93,211.0,210.58,210.59,10562.0
2023-07-25 14:10:00,210.5,210.91,210.5,210.7,9375.0,210.5,210.91,210.5,210.7,9375.0
2023-07-25 14:20:00,210.72,210.94,210.63,210.94,11200.0,210.72,210.94,210.63,210.94,11200.0
2023-07-25 14:30:00,211.0,211.2,211.0,211.13,6782.0,211.0,211.2,211.0,211.13,6782.0
2023-07-25 14:40:00,211.03,211.61,210.97,211.18,9057.0,211.03,211.61,210.97,211.18,9057.0
2023-07-25 14:50:00,211.1,211.27,210.88,210.97,8068.0,211.1,211.27,210.88,210.97,8068.0
2023-07-25 15:00:00,210.96,211.5,210.94,211.24,12471.0,210.96,211.5,210.94,211.24,12471.0
2023-07-25 15:10:00,211.25,211.25,210.95,210.99,10176.0,211.25,211.25,210.95,210.99,10176.0
2023-07-25 15:20:00,210.9,211.08,210.85,211.01,11736.0,210.9,211.08,210.85,211.01,11736.0
2023-07-25 15:30:00,211.03,211.1,210.81,210.81,20557.0,211.03,211.1,210.81,210.81,20557.0
2023-07-25 15:40:00,210.9,210.94,210.61,210.74,20033.0,210.9,210.94,210.61,210.74,20033.0
2023-07-25 15:50:00,210.75,211.05,210.63,210.71,81207.0,210.75,211.05,210.63,210.71,81207.0
2023-07-26 09:30:00,208.64,209.55,208.22,208.85,10107.0,208.64,209.55,208.22,208.85,10107.0
2023-07-26 09:40:00,208.93,209.97,208.84,208.84,6833.0,208.93,209.97,208.84,208.84,6833.0
2023-07-26 09:50:00,208.83,209.39,208.47,209.14,19985.0,208.83,209.39,208.47,209.14,19985.0
2023-07-26 10:00:00,209.15,210.24,209.04,209.77,6430.0,209.15,210.24,209.04,209.77,6430.0
2023-07-26 10:10:00,209.74,211.02,209.55,211.0,21549.0,209.74,211.02,209.55,211.0,21549.0
2023-07-26 10:20:00,211.0,211.35,210.61,210.9,29494.0,211.0,211.35,210.61,210.9,29494.0
2023-07-26 10:30:00,211.01,211.3,210.75,210.93,3873.0,211.01,211.3,210.75,210.93,3873.0
2023-07-26 10:40:00,210.68,211.48,210.68,211.05,5708.0,210.68,211.48,210.68,211.05,5708.0
2023-07-26 10:50:00,210.77,210.9,210.54,210.62,4499.0,210.77,210.9,210.54,210.62,4499.0
2023-07-26 11:00:00,210.62,210.72,210.07,210.72,7027.0,210.62,210.72,210.07,210.72,7027.0
2023-07-26 11:10:00,210.71,211.16,210.64,210.96,8876.0,210.71,211.16,210.64,210.96,8876.0
2023-07-26 11:20:00,211.07,211.25,210.46,210.5,10516.0,211.07,211.25,210.46,210.5,10516.0
2023-07-26 11:30:00,210.47,210.66,210.11,210.63,10950.0,210.47,210.66,210.11,210.63,10950.0
2023-07-26 11:40:00,210.69,211.17,210.54,211.17,3600.0,210.69,211.17,210.54,211.17,3600.0
2023-07-26 11:50:00,211.16,211.5,211.09,211.25,3950.0,211.16,211.5,211.09,211.25,3950.0
2023-07-26 12:00:00,211.21,211.26,210.92,211.2,2616.0,211.21,211.26,210.92,211.2,2616.0
2023-07-26 12:10:00,211.15,211.36,211.02,211.07,5189.0,211.15,211.36,211.02,211.07,5189.0
2023-07-26 12:20:00,211.17,211.21,210.56,210.75,6000.0,211.17,211.21,210.56,210.75,6000.0
2023-07-26 12:30:00,210.73,211.09,210.7,210.86,4381.0,210.73,211.09,210.7,210.86,4381.0
2023-07-26 12:40:00,210.9,211.0,210.78,210.79,3835.0,210.9,211.0,210.78,210.79,3835.0
2023-07-26 12:50:00,210.74,210.86,210.6,210.86,4941.0,210.74,210.86,210.6,210.86,4941.0
2023-07-26 13:00:00,210.81,211.2,210.69,210.85,6462.0,210.81,211.2,210.69,210.85,6462.0
2023-07-26 13:10:00,211.03,211.03,210.59,210.6,5421.0,211.03,211.03,210.59,210.6,5421.0
2023-07-26 13:20:00,210.67,210.93,210.6,210.92,6325.0,210.67,210.93,210.6,210.92,6325.0
2023-07-26 13:30:00,210.91,211.16,210.86,211.15,8207.0,210.91,211.16,210.86,211.15,8207.0
2023-07-26 13:40:00,211.02,211.16,210.77,211.02,8139.0,211.02,211.16,210.77,211.02,8139.0
2023-07-26 13:50:00,211.03,211.18,210.86,211.18,7891.0,211.03,211.18,210.86,211.18,7891.0
2023-07-26 14:00:00,211.11,211.75,210.86,211.75,16933.0,211.11,211.75,210.86,211.75,16933.0
2023-07-26 14:10:00,211.68,211.91,211.55,211.68,11011.0,211.68,211.91,211.55,211.68,11011.0
2023-07-26 14:20:00,211.56,211.7,211.03,211.34,6660.0,211.56,211.7,211.03,211.34,6660.0
2023-07-26 14:30:00,211.45,213.43,211.39,213.43,12373.0,211.45,213.43,211.39,213.43,12373.0
2023-07-26 14:40:00,213.33,213.68,212.43,212.43,20852.0,213.33,213.68,212.43,212.43,20852.0
2023-07-26 14:50:00,212.44,213.23,212.19,212.65,9327.0,212.44,213.23,212.19,212.65,9327.0
2023-07-26 15:00:00,212.75,213.11,211.4,211.67,16658.0,212.75,213.11,211.4,211.67,16658.0
2023-07-26 15:10:00,211.48,211.83,211.21,211.53,11597.0,211.48,211.83,211.21,211.53,11597.0
2023-07-26 15:20:00,211.55,212.4,211.52,212.3,26500.0,211.55,212.4,211.52,212.3,26500.0
2023-07-26 15:30:00,212.3,212.76,212.03,212.42,29008.0,212.3,212.76,212.03,212.42,29008.0
2023-07-26 15:40:00,212.45,213.18,212.45,212.57,31967.0,212.45,213.18,212.45,212.57,31967.0
2023-07-26 15:50:00,212.49,212.93,212.29,212.81,112205.0,212.49,212.93,212.29,212.81,112205.0
2023-07-27 09:30:00,216.0,218.33,216.0,218.17,27059.0,216.0,218.33,216.0,218.17,27059.0
2023-07-27 09:40:00,218.34,219.02,217.52,218.91,22888.0,218.34,219.02,217.52,218.91,22888.0
2023-07-27 09:50:00,219.04,220.25,218.83,219.77,52348.0,219.04,220.25,218.83,219.77,52348.0
2023-07-27 10:00:00,219.69,219.76,217.66,218.27,22654.0,219.69,219.76,217.66,218.27,22654.0
2023-07-27 10:10:00,218.29,219.41,218.28,219.11,17877.0,218.29,219.41,218.28,219.11,17877.0
2023-07-27 10:20:00,219.01,219.29,217.33,217.33,17452.0,219.01,219.29,217.33,217.33,17452.0
2023-07-27 10:30:00,217.37,217.9,217.2,217.49,37950.0,217.37,217.9,217.2,217.49,37950.0
2023-07-27 10:40:00,217.53,217.53,216.97,216.98,15915.0,217.53,217.53,216.97,216.98,15915.0
2023-07-27 10:50:00,217.01,217.17,216.44,216.53,14260.0,217.01,217.17,216.44,216.53,14260.0
2023-07-27 11:00:00,216.6,217.09,216.51,216.63,8677.0,216.6,217.09,216.51,216.63,8677.0
2023-07-27 11:10:00,216.66,217.0,216.23,216.91,7984.0,216.66,217.0,216.23,216.91,7984.0
2023-07-27 11:20:00,216.9,217.19,216.7,216.97,7866.0,216.9,217.19,216.7,216.97,7866.0
2023-07-27 11:30:00,217.0,217.2,216.85,217.05,14451.0,217.0,217.2,216.85,217.05,14451.0
2023-07-27 11:40:00,217.04,217.06,215.86,215.86,12736.0,217.04,217.06,215.86,215.86,12736.0
2023-07-27 11:50:00,216.03,216.24,215.64,215.67,9046.0,216.03,216.24,215.64,215.67,9046.0
2023-07-27 12:00:00,215.67,215.92,215.5,215.89,16178.0,215.67,215.92,215.5,215.89,16178.0
2023-07-27 12:10:00,215.96,216.36,215.88,215.93,8553.0,215.96,216.36,215.88,215.93,8553.0
2023-07-27 12:20:00,215.87,216.55,215.34,216.55,30810.0,215.87,216.55,215.34,216.55,30810.0
2023-07-27 12:30:00,216.63,216.79,216.19,216.21,27021.0,216.63,216.79,216.19,216.21,27021.0
2023-07-27 12:40:00,216.06,216.06,215.52,215.63,14270.0,216.06,216.06,215.52,215.63,14270.0
2023-07-27 12:50:00,215.52,215.52,214.57,214.85,23903.0,215.52,215.52,214.57,214.85,23903.0
2023-07-27 13:00:00,214.86,215.51,214.33,214.73,21121.0,214.86,215.51,214.33,214.73,21121.0
2023-07-27 13:10:00,214.7,214.7,213.22,213.46,23093.0,214.7,214.7,213.22,213.46,23093.0
2023-07-27 13:20:00,213.33,213.76,212.75,212.9,25067.0,213.33,213.76,212.75,212.9,25067.0
2023-07-27 13:30:00,212.95,212.96,212.26,212.37,21049.0,212.95,212.96,212.26,212.37,21049.0
2023-07-27 13:40:00,212.26,212.57,211.93,212.36,35090.0,212.26,212.57,211.93,212.36,35090.0
2023-07-27 13:50:00,212.25,212.98,212.22,212.94,34149.0,212.25,212.98,212.22,212.94,34149.0
2023-07-27 14:00:00,212.78,212.94,211.69,211.78,30737.0,212.78,212.94,211.69,211.78,30737.0
2023-07-27 14:10:00,211.77,211.77,211.1,211.64,21824.0,211.77,211.77,211.1,211.64,21824.0
2023-07-27 14:20:00,211.64,211.81,210.64,210.64,20770.0,211.64,211.81,210.64,210.64,20770.0
2023-07-27 14:30:00,210.84,210.91,209.59,209.83,35667.0,210.84,210.91,209.59,209.83,35667.0
2023-07-27 14:40:00,209.76,210.27,209.65,209.96,28686.0,209.76,210.27,209.65,209.96,28686.0
2023-07-27 14:50:00,209.96,209.96,209.37,209.43,25176.0,209.96,209.96,209.37,209.43,25176.0
2023-07-27 15:00:00,209.34,209.45,208.6,208.95,23751.0,209.34,209.45,208.6,208.95,23751.0
2023-07-27 15:10:00,208.97,209.4,208.89,209.11,24067.0,208.97,209.4,208.89,209.11,24067.0
2023-07-27 15:20:00,209.18,209.22,208.59,208.79,37748.0,209.18,209.22,208.59,208.79,37748.0
2023-07-27 15:30:00,208.74,209.35,208.73,208.87,32596.0,208.74,209.35,208.73,208.87,32596.0
2023-07-27 15:40:00,208.87,209.1,208.45,208.74,74146.0,208.87,209.1,208.45,208.74,74146.0
2023-07-27 15:50:00,208.75,209.81,208.67,209.47,116788.0,208.75,209.81,208.67,209.47,116788.0
2023-07-28 09:30:00,212.81,213.24,211.88,212.62,28607.0,212.81,213.24,211.88,212.62,28607.0
2023-07-28 09:40:00,212.97,214.06,212.97,213.79,10155.0,212.97,214.06,212.97,213.79,10155.0
2023-07-28 09:50:00,214.01,215.29,213.94,214.33,37119.0,214.01,215.29,213.94,214.33,37119.0
2023-07-28 10:00:00,214.09,214.23,212.75,212.75,7801.0,214.09,214.23,212.75,212.75,7801.0
2023-07-28 10:10:00,212.7,212.9,211.38,211.6,18722.0,212.7,212.9,211.38,211.6,18722.0
2023-07-28 10:20:00,211.51,211.51,210.27,210.34,11981.0,211.51,211.51,210.27,210.34,11981.0
2023-07-28 10:30:00,210.27,210.79,210.12,210.12,13433.0,210.27,210.79,210.12,210.12,13433.0
2023-07-28 10:40:00,210.14,210.48,209.14,209.22,29824.0,210.14,210.48,209.14,209.22,29824.0
2023-07-28 10:50:00,209.38,209.64,208.81,209.35,28549.0,209.38,209.64,208.81,209.35,28549.0
2023-07-28 11:00:00,209.48,210.14,208.64,209.6,27896.0,209.48,210.14,208.64,209.6,27896.0
2023-07-28 11:10:00,209.55,209.56,208.7,209.13,9573.0,209.55,209.56,208.7,209.13,9573.0
2023-07-28 11:20:00,209.16,209.97,209.16,209.45,6757.0,209.16,209.97,209.16,209.45,6757.0
2023-07-28 11:30:00,209.49,209.69,209.36,209.58,8383.0,209.49,209.69,209.36,209.58,8383.0
2023-07-28 11:40:00,209.6,210.12,209.48,210.06,7793.0,209.6,210.12,209.48,210.06,7793.0
2023-07-28 11:50:00,210.01,210.46,209.98,210.3,8035.0,210.01,210.46,209.98,210.3,8035.0
2023-07-28 12:00:00,210.24,210.32,209.72,209.99,6531.0,210.24,210.32,209.72,209.99,6531.0
2023-07-28 12:10:00,209.79,210.62,209.79,210.16,7022.0,209.79,210.62,209.79,210.16,7022.0
2023-07-28 12:20:00,210.15,210.36,209.76,209.8,9583.0,210.15,210.36,209.76,209.8,9583.0
2023-07-28 12:30:00,209.8,209.94,209.52,209.58,6658.0,209.8,209.94,209.52,209.58,6658.0
2023-07-28 12:40:00,209.49,209.9,209.46,209.81,5911.0,209.49,209.9,209.46,209.81,5911.0
2023-07-28 12:50:00,209.99,210.05,209.38,209.59,9146.0,209.99,210.05,209.38,209.59,9146.0
2023-07-28 13:00:00,209.44,209.69,209.34,209.38,6787.0,209.44,209.69,209.34,209.38,6787.0
2023-07-28 13:10:00,209.35,209.81,209.35,209.65,9038.0,209.35,209.81,209.35,209.65,9038.0
2023-07-28 13:20:00,209.73,209.76,209.49,209.59,9514.0,209.73,209.76,209.49,209.59,9514.0
2023-07-28 13:30:00,209.5,209.75,208.84,208.92,12619.0,209.5,209.75,208.84,208.92,12619.0
2023-07-28 13:40:00,208.84,208.9,208.38,208.5,8875.0,208.84,208.9,208.38,208.5,8875.0
2023-07-28 13:50:00,208.48,209.29,208.47,209.1,19150.0,208.48,209.29,208.47,209.1,19150.0
2023-07-28 14:00:00,209.19,209.19,208.75,208.81,14719.0,209.19,209.19,208.75,208.81,14719.0
2023-07-28 14:10:00,208.75,208.89,208.58,208.6,22335.0,208.75,208.89,208.58,208.6,22335.0
2023-07-28 14:20:00,208.6,208.95,208.52,208.92,10283.0,208.6,208.95,208.52,208.92,10283.0
2023-07-28 14:30:00,208.92,208.95,208.32,208.41,11751.0,208.92,208.95,208.32,208.41,11751.0
2023-07-28 14:40:00,208.38,208.96,208.31,208.86,11521.0,208.38,208.96,208.31,208.86,11521.0
2023-07-28 14:50:00,208.86,209.25,208.84,208.94,12149.0,208.86,209.25,208.84,208.94,12149.0
2023-07-28 15:00:00,208.95,208.95,208.53,208.72,18412.0,208.95,208.95,208.53,208.72,18412.0
2023-07-28 15:10:00,208.72,209.0,208.58,208.96,8870.0,208.72,209.0,208.58,208.96,8870.0
2023-07-28 15:20:00,208.91,209.01,208.5,208.51,19971.0,208.91,209.01,208.5,208.51,19971.0
2023-07-28 15:30:00,208.38,208.88,208.38,208.58,26813.0,208.38,208.88,208.38,208.58,26813.0
2023-07-28 15:40:00,208.57,209.04,208.48,208.99,23740.0,208.57,209.04,208.48,208.99,23740.0
2023-07-28 15:50:00,208.85,210.06,208.82,209.79,176460.0,208.85,210.06,208.82,209.79,176460.0
2023-07-31 09:30:00,210.83,212.18,210.76,211.64,37301.0,210.83,212.18,210.76,211.64,37301.0
2023-07-31 09:40:00,211.67,211.68,210.73,210.88,46652.0,211.67,211.68,210.73,210.88,46652.0
2023-07-31 09:50:00,210.88,211.21,209.82,210.19,21940.0,210.88,211.21,209.82,210.19,21940.0
2023-07-31 10:00:00,210.3,210.3,209.41,209.81,23907.0,210.3,210.3,209.41,209.81,23907.0
2023-07-31 10:10:00,209.89,210.91,209.79,210.21,39539.0,209.89,210.91,209.79,210.21,39539.0
2023-07-31 10:20:00,210.31,210.41,209.96,210.05,18504.0,210.31,210.41,209.96,210.05,18504.0
2023-07-31 10:30:00,210.15,210.21,209.17,209.78,14373.0,210.15,210.21,209.17,209.78,14373.0
2023-07-31 10:40:00,209.71,209.75,209.14,209.63,9683.0,209.71,209.75,209.14,209.63,9683.0
2023-07-31 10:50:00,209.64,209.64,209.12,209.2,24168.0,209.64,209.64,209.12,209.2,24168.0
2023-07-31 11:00:00,209.2,209.7,209.12,209.59,46531.0,209.2,209.7,209.12,209.59,46531.0
2023-07-31 11:10:00,209.7,210.45,209.7,210.02,11539.0,209.7,210.45,209.7,210.02,11539.0
2023-07-31 11:20:00,210.02,210.61,210.01,210.61,18881.0,210.02,210.61,210.01,210.61,18881.0
2023-07-31 11:30:00,210.68,210.88,210.18,210.84,6819.0,210.68,210.88,210.18,210.84,6819.0
2023-07-31 11:40:00,210.98,211.43,210.82,211.38,9091.0,210.98,211.43,210.82,211.38,9091.0
2023-07-31 11:50:00,211.34,211.47,210.84,211.43,9250.0,211.34,211.47,210.84,211.43,9250.0
2023-07-31 12:00:00,211.4,211.61,211.15,211.41,18047.0,211.4,211.61,211.15,211.41,18047.0
2023-07-31 12:10:00,211.38,211.5,211.06,211.47,5807.0,211.38,211.5,211.06,211.47,5807.0
2023-07-31 12:20:00,211.63,211.73,211.43,211.67,3678.0,211.63,211.73,211.43,211.67,3678.0
2023-07-31 12:30:00,211.78,211.78,211.26,211.5,5876.0,211.78,211.78,211.26,211.5,5876.0
2023-07-31 12:40:00,211.43,211.43,211.09,211.2,5135.0,211.43,211.43,211.09,211.2,5135.0
2023-07-31 12:50:00,211.14,211.21,210.8,210.89,6085.0,211.14,211.21,210.8,210.89,6085.0
2023-07-31 13:00:00,210.8,211.25,210.65,211.25,7757.0,210.8,211.25,210.65,211.25,7757.0
2023-07-31 13:10:00,211.32,211.38,210.73,210.96,4227.0,211.32,211.38,210.73,210.96,4227.0
2023-07-31 13:20:00,210.9,211.16,210.82,210.82,6765.0,210.9,211.16,210.82,210.82,6765.0
2023-07-31 13:30:00,210.94,211.37,210.93,211.37,5213.0,210.94,211.37,210.93,211.37,5213.0
2023-07-31 13:40:00,211.46,211.47,211.05,211.21,4873.0,211.46,211.47,211.05,211.21,4873.0
2023-07-31 13:50:00,211.08,211.56,211.07,211.56,6171.0,211.08,211.56,211.07,211.56,6171.0
2023-07-31 14:00:00,211.56,211.88,211.45,211.6,5728.0,211.56,211.88,211.45,211.6,5728.0
2023-07-31 14:10:00,211.66,211.7,211.42,211.53,3103.0,211.66,211.7,211.42,211.53,3103.0
2023-07-31 14:20:00,211.39,211.5,211.21,211.34,5803.0,211.39,211.5,211.21,211.34,5803.0
2023-07-31 14:30:00,211.29,211.41,211.17,211.32,3100.0,211.29,211.41,211.17,211.32,3100.0
2023-07-31 14:40:00,211.37,211.58,211.33,211.48,4519.0,211.37,211.58,211.33,211.48,4519.0
2023-07-31 14:50:00,211.51,211.74,211.51,211.65,3940.0,211.51,211.74,211.51,211.65,3940.0
2023-07-31 15:00:00,211.64,211.64,211.46,211.51,5943.0,211.64,211.64,211.46,211.51,5943.0
2023-07-31 15:10:00,211.5,211.68,211.47,211.59,7585.0,211.5,211.68,211.47,211.59,7585.0
2023-07-31 15:20:00,211.61,211.62,211.37,211.48,10238.0,211.61,211.62,211.37,211.48,10238.0
2023-07-31 15:30:00,211.48,211.55,211.3,211.38,18000.0,211.48,211.55,211.3,211.38,18000.0
2023-07-31 15:40:00,211.38,211.61,211.24,211.39,18679.0,211.38,211.61,211.24,211.39,18679.0
2023-07-31 15:50:00,211.33,212.06,211.16,211.99,102407.0,211.33,212.06,211.16,211.99,102407.0
2023-08-01 09:30:00,211.09,211.17,209.0,209.89,39333.0,211.09,211.17,209.0,209.89,39333.0
2023-08-01 09:40:00,210.09,210.77,209.56,210.51,13646.0,210.09,210.77,209.56,210.51,13646.0
2023-08-01 09:50:00,210.25,210.71,209.94,210.71,3999.0,210.25,210.71,209.94,210.71,3999.0
2023-08-01 10:00:00,210.54,211.44,210.54,210.81,12497.0,210.54,211.44,210.54,210.81,12497.0
2023-08-01 10:10:00,210.77,210.77,209.69,209.99,18233.0,210.77,210.77,209.69,209.99,18233.0
2023-08-01 10:20:00,210.14,210.99,210.04,210.99,9765.0,210.14,210.99,210.04,210.99,9765.0
2023-08-01 10:30:00,210.72,212.16,210.72,212.16,9840.0,210.72,212.16,210.72,212.16,9840.0
2023-08-01 10:40:00,212.1,212.82,212.1,212.74,13821.0,212.1,212.82,212.1,212.74,13821.0
2023-08-01 10:50:00,212.81,213.08,212.0,212.2,7509.0,212.81,213.08,212.0,212.2,7509.0
2023-08-01 11:00:00,212.1,212.33,211.92,212.12,8985.0,212.1,212.33,211.92,212.12,8985.0
2023-08-01 11:10:00,212.32,212.32,211.73,212.0,7617.0,212.32,212.32,211.73,212.0,7617.0
2023-08-01 11:20:00,211.8,212.25,211.63,212.06,11090.0,211.8,212.25,211.63,212.06,11090.0
2023-08-01 11:30:00,212.04,212.1,211.78,211.79,5812.0,212.04,212.1,211.78,211.79,5812.0
2023-08-01 11:40:00,211.83,212.07,211.61,212.06,5419.0,211.83,212.07,211.61,212.06,5419.0
2023-08-01 11:50:00,212.21,212.36,212.04,212.11,5904.0,212.21,212.36,212.04,212.11,5904.0
2023-08-01 12:00:00,212.21,212.21,211.6,211.74,3114.0,212.21,212.21,211.6,211.74,3114.0
2023-08-01 12:10:00,211.6,211.73,211.36,211.37,3695.0,211.6,211.73,211.36,211.37,3695.0
2023-08-01 12:20:00,211.38,211.39,211.2,211.39,6389.0,211.38,211.39,211.2,211.39,6389.0
2023-08-01 12:30:00,211.3,211.64,211.26,211.47,4423.0,211.3,211.64,211.26,211.47,4423.0
2023-08-01 12:40:00,211.47,211.78,211.47,211.54,3774.0,211.47,211.78,211.47,211.54,3774.0
2023-08-01 12:50:00,211.53,211.66,211.47,211.66,4340.0,211.53,211.66,211.47,211.66,4340.0
2023-08-01 13:00:00,211.61,211.88,211.51,211.75,3200.0,211.61,211.88,211.51,211.75,3200.0
2023-08-01 13:10:00,211.75,211.8,211.55,211.63,3440.0,211.75,211.8,211.55,211.63,3440.0
2023-08-01 13:20:00,211.67,211.76,211.55,211.55,2546.0,211.67,211.76,211.55,211.55,2546.0
2023-08-01 13:30:00,211.52,211.63,211.32,211.35,3968.0,211.52,211.63,211.32,211.35,3968.0
2023-08-01 13:40:00,211.29,211.75,211.29,211.75,11384.0,211.29,211.75,211.29,211.75,11384.0
2023-08-01 13:50:00,211.82,211.96,211.73,211.96,5376.0,211.82,211.96,211.73,211.96,5376.0
2023-08-01 14:00:00,211.9,212.43,211.86,212.34,7517.0,211.9,212.43,211.86,212.34,7517.0
2023-08-01 14:10:00,212.45,213.0,212.37,212.98,7520.0,212.45,213.0,212.37,212.98,7520.0
2023-08-01 14:20:00,212.96,213.13,212.57,212.57,8250.0,212.96,213.13,212.57,212.57,8250.0
2023-08-01 14:30:00,212.65,212.69,212.26,212.26,6042.0,212.65,212.69,212.26,212.26,6042.0
2023-08-01 14:40:00,212.21,212.51,212.12,212.51,2615.0,212.21,212.51,212.12,212.51,2615.0
2023-08-01 14:50:00,212.51,212.63,212.38,212.57,3753.0,212.51,212.63,212.38,212.57,3753.0
2023-08-01 15:00:00,212.63,213.25,212.6,213.25,9595.0,212.63,213.25,212.6,213.25,9595.0
2023-08-01 15:10:00,213.17,213.17,212.93,212.98,4731.0,213.17,213.17,212.93,212.98,4731.0
2023-08-01 15:20:00,212.96,213.11,212.63,212.77,8549.0,212.96,213.11,212.63,212.77,8549.0
2023-08-01 15:30:00,212.78,213.02,212.61,212.65,9310.0,212.78,213.02,212.61,212.65,9310.0
2023-08-01 15:40:00,212.53,212.86,212.53,212.86,11212.0,212.53,212.86,212.53,212.86,11212.0
2023-08-01 15:50:00,213.07,213.08,212.35,212.48,41505.0,213.07,213.08,212.35,212.48,41505.0
2023-08-02 09:30:00,209.28,209.83,208.5,209.33,29028.0,209.28,209.83,208.5,209.33,29028.0
2023-08-02 09:40:00,209.14,209.5,208.34,208.78,18575.0,209.14,209.5,208.34,208.78,18575.0
2023-08-02 09:50:00,208.75,208.78,208.25,208.49,21047.0,208.75,208.78,208.25,208.49,21047.0
2023-08-02 10:00:00,208.46,208.46,207.53,207.59,19330.0,208.46,208.46,207.53,207.59,19330.0
2023-08-02 10:10:00,207.59,207.85,207.15,207.59,9219.0,207.59,207.85,207.15,207.59,9219.0
2023-08-02 10:20:00,207.61,207.86,206.79,206.79,6180.0,207.61,207.86,206.79,206.79,6180.0
2023-08-02 10:30:00,206.81,207.1,206.5,206.75,8495.0,206.81,207.1,206.5,206.75,8495.0
2023-08-02 10:40:00,206.74,206.87,205.5,205.64,8411.0,206.74,206.87,205.5,205.64,8411.0
2023-08-02 10:50:00,205.53,206.44,205.53,206.19,21944.0,205.53,206.44,205.53,206.19,21944.0
2023-08-02 11:00:00,206.22,206.62,206.02,206.52,9002.0,206.22,206.62,206.02,206.52,9002.0
2023-08-02 11:10:00,206.65,206.67,205.91,205.94,5481.0,206.65,206.67,205.91,205.94,5481.0
2023-08-02 11:20:00,205.91,206.03,205.33,205.51,7114.0,205.91,206.03,205.33,205.51,7114.0
2023-08-02 11:30:00,205.51,205.54,204.92,205.08,7082.0,205.51,205.54,204.92,205.08,7082.0
2023-08-02 11:40:00,204.99,205.2,204.24,204.42,14064.0,204.99,205.2,204.24,204.42,14064.0
2023-08-02 11:50:00,204.37,204.56,203.93,204.11,26320.0,204.37,204.56,203.93,204.11,26320.0
2023-08-02 12:00:00,204.13,204.14,203.68,203.9,14367.0,204.13,204.14,203.68,203.9,14367.0
2023-08-02 12:10:00,203.96,204.83,203.87,204.78,21590.0,203.96,204.83,203.87,204.78,21590.0
2023-08-02 12:20:00,204.77,204.78,204.11,204.42,8275.0,204.77,204.78,204.11,204.42,8275.0
2023-08-02 12:30:00,204.48,204.73,204.39,204.73,10858.0,204.48,204.73,204.39,204.73,10858.0
2023-08-02 12:40:00,204.66,205.06,204.41,204.93,7153.0,204.66,205.06,204.41,204.93,7153.0
2023-08-02 12:50:00,204.93,204.99,204.41,204.71,4377.0,204.93,204.99,204.41,204.71,4377.0
2023-08-02 13:00:00,204.84,205.22,204.68,204.81,6860.0,204.84,205.22,204.68,204.81,6860.0
2023-08-02 13:10:00,204.74,205.08,204.63,204.7,5879.0,204.74,205.08,204.63,204.7,5879.0
2023-08-02 13:20:00,204.66,204.71,204.46,204.66,4634.0,204.66,204.71,204.46,204.66,4634.0
2023-08-02 13:30:00,204.77,205.17,204.62,204.79,10053.0,204.77,205.17,204.62,204.79,10053.0
2023-08-02 13:40:00,204.78,204.82,204.52,204.56,3798.0,204.78,204.82,204.52,204.56,3798.0
2023-08-02 13:50:00,204.46,204.96,204.44,204.94,9005.0,204.46,204.96,204.44,204.94,9005.0
2023-08-02 14:00:00,205.07,205.38,204.85,205.38,8975.0,205.07,205.38,204.85,205.38,8975.0
2023-08-02 14:10:00,205.39,206.22,205.27,206.22,17326.0,205.39,206.22,205.27,206.22,17326.0
2023-08-02 14:20:00,206.21,206.21,205.58,205.92,19074.0,206.21,206.21,205.58,205.92,19074.0
2023-08-02 14:30:00,206.04,206.3,205.98,206.15,15576.0,206.04,206.3,205.98,206.15,15576.0
2023-08-02 14:40:00,206.18,206.84,206.18,206.57,14229.0,206.18,206.84,206.18,206.57,14229.0
2023-08-02 14:50:00,206.53,206.61,206.29,206.46,12673.0,206.53,206.61,206.29,206.46,12673.0
2023-08-02 15:00:00,206.46,206.69,205.94,206.02,13236.0,206.46,206.69,205.94,206.02,13236.0
2023-08-02 15:10:00,205.98,206.58,205.97,206.58,19133.0,205.98,206.58,205.97,206.58,19133.0
2023-08-02 15:20:00,206.58,206.78,206.0,206.1,30482.0,206.58,206.78,206.0,206.1,30482.0
2023-08-02 15:30:00,206.13,206.27,205.69,206.13,28332.0,206.13,206.27,205.69,206.13,28332.0
2023-08-02 15:40:00,206.16,207.0,206.13,206.73,55003.0,206.16,207.0,206.13,206.73,55003.0
2023-08-02 15:50:00,206.69,207.05,206.47,206.83,128185.0,206.69,207.05,206.47,206.83,128185.0
2023-08-03 09:30:00,204.15,204.59,203.46,204.1,28877.0,204.15,204.59,203.46,204.1,28877.0
2023-08-03 09:40:00,204.07,204.68,203.79,204.56,13801.0,204.07,204.68,203.79,204.56,13801.0
2023-08-03 09:50:00,204.7,205.79,204.7,205.3,21462.0,204.7,205.79,204.7,205.3,21462.0
2023-08-03 10:00:00,205.08,206.05,204.85,204.86,17088.0,205.08,206.05,204.85,204.86,17088.0
2023-08-03 10:10:00,204.86,204.88,203.83,204.02,10495.0,204.86,204.88,203.83,204.02,10495.0
2023-08-03 10:20:00,203.95,204.19,203.53,203.61,18504.0,203.95,204.19,203.53,203.61,18504.0
2023-08-03 10:30:00,203.55,203.75,203.15,203.38,20427.0,203.55,203.75,203.15,203.38,20427.0
2023-08-03 10:40:00,203.3,203.49,202.8,203.03,16079.0,203.3,203.49,202.8,203.03,16079.0
2023-08-03 10:50:00,202.95,203.28,202.53,203.19,35212.0,202.95,203.28,202.53,203.19,35212.0
2023-08-03 11:00:00,203.27,203.71,202.87,203.12,16045.0,203.27,203.71,202.87,203.12,16045.0
2023-08-03 11:10:00,203.14,203.78,203.14,203.78,28550.0,203.14,203.78,203.14,203.78,28550.0
2023-08-03 11:20:00,203.79,203.99,203.24,203.91,22764.0,203.79,203.99,203.24,203.91,22764.0
2023-08-03 11:30:00,204.06,204.25,203.93,204.05,20240.0,204.06,204.25,203.93,204.05,20240.0
2023-08-03 11:40:00,204.03,204.29,203.8,204.15,10436.0,204.03,204.29,203.8,204.15,10436.0
2023-08-03 11:50:00,204.09,204.65,203.61,203.61,10851.0,204.09,204.65,203.61,203.61,10851.0
2023-08-03 12:00:00,203.61,203.68,203.18,203.23,9553.0,203.61,203.68,203.18,203.23,9553.0
2023-08-03 12:10:00,203.28,203.53,203.18,203.53,10043.0,203.28,203.53,203.18,203.53,10043.0
2023-08-03 12:20:00,203.57,203.84,203.49,203.53,9064.0,203.57,203.84,203.49,203.53,9064.0
2023-08-03 12:30:00,203.62,204.08,203.54,204.07,33648.0,203.62,204.08,203.54,204.07,33648.0
2023-08-03 12:40:00,204.11,204.25,203.89,204.14,17754.0,204.11,204.25,203.89,204.14,17754.0
2023-08-03 12:50:00,204.26,204.3,203.68,203.76,18060.0,204.26,204.3,203.68,203.76,18060.0
2023-08-03 13:00:00,203.93,203.98,203.74,203.8,10788.0,203.93,203.98,203.74,203.8,10788.0
2023-08-03 13:10:00,203.81,204.18,203.81,204.18,11117.0,203.81,204.18,203.81,204.18,11117.0
2023-08-03 13:20:00,204.18,204.61,204.0,204.0,9222.0,204.18,204.61,204.0,204.0,9222.0
2023-08-03 13:30:00,204.08,204.09,203.56,203.72,4925.0,204.08,204.09,203.56,203.72,4925.0
2023-08-03 13:40:00,203.71,203.71,203.16,203.45,10623.0,203.71,203.71,203.16,203.45,10623.0
2023-08-03 13:50:00,203.5,203.55,203.16,203.17,7424.0,203.5,203.55,203.16,203.17,7424.0
2023-08-03 14:00:00,203.14,203.35,203.04,203.26,7001.0,203.14,203.35,203.04,203.26,7001.0
2023-08-03 14:10:00,203.25,203.6,203.14,203.6,9452.0,203.25,203.6,203.14,203.6,9452.0
2023-08-03 14:20:00,203.56,203.73,203.49,203.51,5225.0,203.56,203.73,203.49,203.51,5225.0
2023-08-03 14:30:00,203.5,203.73,203.42,203.42,53117.0,203.5,203.73,203.42,203.42,53117.0
2023-08-03 14:40:00,203.59,203.88,203.43,203.43,8016.0,203.59,203.88,203.43,203.43,8016.0
2023-08-03 14:50:00,203.4,203.53,203.27,203.32,8512.0,203.4,203.53,203.27,203.32,8512.0
2023-08-03 15:00:00,203.36,203.42,203.03,203.19,9506.0,203.36,203.42,203.03,203.19,9506.0
2023-08-03 15:10:00,203.15,203.17,202.55,202.97,12325.0,203.15,203.17,202.55,202.97,12325.0
2023-08-03 15:20:00,202.97,203.29,202.88,203.03,20490.0,202.97,203.29,202.88,203.03,20490.0
2023-08-03 15:30:00,202.95,203.12,202.68,202.73,22889.0,202.95,203.12,202.68,202.73,22889.0
2023-08-03 15:40:00,202.66,202.75,202.44,202.57,29169.0,202.66,202.75,202.44,202.57,29169.0
2023-08-03 15:50:00,202.62,202.93,202.33,202.55,137645.0,202.62,202.93,202.33,202.55,137645.0
2023-08-04 09:30:00,204.6,204.91,203.0,203.01,16808.0,204.6,204.91,203.0,203.01,16808.0
2023-08-04 09:40:00,202.95,203.26,202.06,203.18,15469.0,202.95,203.26,202.06,203.18,15469.0
2023-08-04 09:50:00,203.26,203.43,201.57,201.58,11153.0,203.26,203.43,201.57,201.58,11153.0
2023-08-04 10:00:00,201.64,201.7,200.53,200.87,15135.0,201.64,201.7,200.53,200.87,15135.0
2023-08-04 10:10:00,200.92,201.87,200.92,201.84,30120.0,200.92,201.87,200.92,201.84,30120.0
2023-08-04 10:20:00,201.75,202.34,201.72,202.04,11143.0,201.75,202.34,201.72,202.04,11143.0
2023-08-04 10:30:00,202.4,203.2,202.39,202.91,7345.0,202.4,203.2,202.39,202.91,7345.0
2023-08-04 10:40:00,202.9,203.19,202.75,203.07,11990.0,202.9,203.19,202.75,203.07,11990.0
2023-08-04 10:50:00,203.1,203.86,203.04,203.42,23275.0,203.1,203.86,203.04,203.42,23275.0
2023-08-04 11:00:00,203.41,204.05,203.4,203.86,5997.0,203.41,204.05,203.4,203.86,5997.0
2023-08-04 11:10:00,203.79,203.98,203.44,203.55,18912.0,203.79,203.98,203.44,203.55,18912.0
2023-08-04 11:20:00,203.57,203.88,203.57,203.61,3519.0,203.57,203.88,203.57,203.61,3519.0
2023-08-04 11:30:00,203.75,203.82,203.27,203.27,5949.0,203.75,203.82,203.27,203.27,5949.0
2023-08-04 11:40:00,203.21,203.9,203.18,203.88,5247.0,203.21,203.9,203.18,203.88,5247.0
2023-08-04 11:50:00,203.92,204.11,203.81,203.88,4920.0,203.92,204.11,203.81,203.88,4920.0
2023-08-04 12:00:00,203.92,203.92,203.57,203.57,4244.0,203.92,203.92,203.57,203.57,4244.0
2023-08-04 12:10:00,203.54,204.0,203.54,204.0,4815.0,203.54,204.0,203.54,204.0,4815.0
2023-08-04 12:20:00,203.87,204.41,203.72,204.41,2925.0,203.87,204.41,203.72,204.41,2925.0
2023-08-04 12:30:00,204.32,204.32,204.08,204.32,3000.0,204.32,204.32,204.08,204.32,3000.0
2023-08-04 12:40:00,204.33,204.39,204.11,204.22,4922.0,204.33,204.39,204.11,204.22,4922.0
2023-08-04 12:50:00,204.22,204.57,204.22,204.33,7004.0,204.22,204.57,204.22,204.33,7004.0
2023-08-04 13:00:00,204.38,204.38,203.92,203.95,2708.0,204.38,204.38,203.92,203.95,2708.0
2023-08-04 13:10:00,203.88,203.93,203.66,203.89,11510.0,203.88,203.93,203.66,203.89,11510.0
2023-08-04 13:20:00,203.77,203.78,203.26,203.34,4737.0,203.77,203.78,203.26,203.34,4737.0
2023-08-04 13:30:00,203.35,203.59,203.23,203.28,9943.0,203.35,203.59,203.23,203.28,9943.0
2023-08-04 13:40:00,203.27,203.75,203.17,203.63,5440.0,203.27,203.75,203.17,203.63,5440.0
2023-08-04 13:50:00,203.51,203.52,202.97,203.06,4202.0,203.51,203.52,202.97,203.06,4202.0
2023-08-04 14:00:00,202.91,202.92,202.27,202.5,12575.0,202.91,202.92,202.27,202.5,12575.0
2023-08-04 14:10:00,202.53,202.69,202.08,202.24,8547.0,202.53,202.69,202.08,202.24,8547.0
2023-08-04 14:20:00,202.24,202.24,201.86,202.02,7196.0,202.24,202.24,201.86,202.02,7196.0
2023-08-04 14:30:00,201.96,202.15,201.21,201.22,10209.0,201.96,202.15,201.21,201.22,10209.0
2023-08-04 14:40:00,201.31,201.39,200.86,201.2,10105.0,201.31,201.39,200.86,201.2,10105.0
2023-08-04 14:50:00,201.13,201.63,200.8,201.05,8483.0,201.13,201.63,200.8,201.05,8483.0
2023-08-04 15:00:00,200.94,201.29,200.8,200.82,8254.0,200.94,201.29,200.8,200.82,8254.0
2023-08-04 15:10:00,200.89,201.67,200.86,201.04,10427.0,200.89,201.67,200.86,201.04,10427.0
2023-08-04 15:20:00,201.14,201.25,200.75,200.95,14095.0,201.14,201.25,200.75,200.95,14095.0
2023-08-04 15:30:00,201.03,201.22,200.7,200.9,19520.0,201.03,201.22,200.7,200.9,19520.0
2023-08-04 15:40:00,200.82,201.15,200.68,200.94,32067.0,200.82,201.15,200.68,200.94,32067.0
2023-08-04 15:50:00,200.94,201.63,200.84,201.6,134476.0,200.94,201.63,200.84,201.6,134476.0
2023-08-07 09:30:00,202.52,203.24,201.93,203.21,23747.0,202.52,203.24,201.93,203.21,23747.0
2023-08-07 09:40:00,203.24,203.24,202.29,203.0,8737.0,203.24,203.24,202.29,203.0,8737.0
2023-08-07 09:50:00,203.15,203.91,203.06,203.38,26805.0,203.15,203.91,203.06,203.38,26805.0
2023-08-07 10:00:00,203.36,203.78,202.74,203.58,20130.0,203.36,203.78,202.74,203.58,20130.0
2023-08-07 10:10:00,203.62,203.65,203.11,203.39,7614.0,203.62,203.65,203.11,203.39,7614.0
2023-08-07 10:20:00,203.43,203.44,202.8,202.95,6960.0,203.43,203.44,202.8,202.95,6960.0
2023-08-07 10:30:00,203.27,203.49,202.87,203.38,7044.0,203.27,203.49,202.87,203.38,7044.0
2023-08-07 10:40:00,203.3,203.54,202.44,202.84,12808.0,203.3,203.54,202.44,202.84,12808.0
2023-08-07 10:50:00,202.75,202.92,202.06,202.55,10574.0,202.75,202.92,202.06,202.55,10574.0
2023-08-07 11:00:00,202.37,202.37,201.54,201.8,8341.0,202.37,202.37,201.54,201.8,8341.0
2023-08-07 11:10:00,201.77,202.35,201.65,201.65,3331.0,201.77,202.35,201.65,201.65,3331.0
2023-08-07 11:20:00,201.8,202.12,201.67,201.96,5172.0,201.8,202.12,201.67,201.96,5172.0
2023-08-07 11:30:00,201.88,202.08,201.6,201.79,4968.0,201.88,202.08,201.6,201.79,4968.0
2023-08-07 11:40:00,201.91,202.28,201.81,202.19,6325.0,201.91,202.28,201.81,202.19,6325.0
2023-08-07 11:50:00,202.2,202.89,202.09,202.74,7203.0,202.2,202.89,202.09,202.74,7203.0
2023-08-07 12:00:00,202.85,202.89,202.62,202.78,4143.0,202.85,202.89,202.62,202.78,4143.0
2023-08-07 12:10:00,202.79,203.06,202.66,202.98,5720.0,202.79,203.06,202.66,202.98,5720.0
2023-08-07 12:20:00,202.98,203.37,202.87,203.22,7563.0,202.98,203.37,202.87,203.22,7563.0
2023-08-07 12:30:00,203.22,203.22,202.71,202.78,7200.0,203.22,203.22,202.71,202.78,7200.0
2023-08-07 12:40:00,202.71,203.09,202.67,203.09,5146.0,202.71,203.09,202.67,203.09,5146.0
2023-08-07 12:50:00,202.99,203.36,202.99,203.11,5183.0,202.99,203.36,202.99,203.11,5183.0
2023-08-07 13:00:00,203.12,203.2,202.82,203.03,6659.0,203.12,203.2,202.82,203.03,6659.0
2023-08-07 13:10:00,203.04,203.28,202.86,203.02,8732.0,203.04,203.28,202.86,203.02,8732.0
2023-08-07 13:20:00,202.99,203.19,202.96,203.06,7045.0,202.99,203.19,202.96,203.06,7045.0
2023-08-07 13:30:00,202.99,203.45,202.96,203.44,9092.0,202.99,203.45,202.96,203.44,9092.0
2023-08-07 13:40:00,203.5,203.65,203.32,203.65,8042.0,203.5,203.65,203.32,203.65,8042.0
2023-08-07 13:50:00,203.59,203.66,203.27,203.66,4807.0,203.59,203.66,203.27,203.66,4807.0
2023-08-07 14:00:00,203.73,204.12,203.64,204.12,19718.0,203.73,204.12,203.64,204.12,19718.0
2023-08-07 14:10:00,204.11,204.12,203.8,204.05,10376.0,204.11,204.12,203.8,204.05,10376.0
2023-08-07 14:20:00,204.05,204.08,203.5,203.62,5956.0,204.05,204.08,203.5,203.62,5956.0
2023-08-07 14:30:00,203.78,204.1,203.76,203.98,6799.0,203.78,204.1,203.76,203.98,6799.0
2023-08-07 14:40:00,203.87,203.96,203.64,203.83,6076.0,203.87,203.96,203.64,203.83,6076.0
2023-08-07 14:50:00,203.92,203.94,203.76,203.86,5188.0,203.92,203.94,203.76,203.86,5188.0
2023-08-07 15:00:00,203.9,204.05,203.83,203.88,10073.0,203.9,204.05,203.83,203.88,10073.0
2023-08-07 15:10:00,203.84,204.32,203.84,204.16,36693.0,203.84,204.32,203.84,204.16,36693.0
2023-08-07 15:20:00,204.16,204.21,203.65,203.65,10056.0,204.16,204.21,203.65,203.65,10056.0
2023-08-07 15:30:00,203.67,203.7,203.44,203.6,8167.0,203.67,203.7,203.44,203.6,8167.0
2023-08-07 15:40:00,203.68,203.93,203.6,203.76,14330.0,203.68,203.93,203.6,203.76,14330.0
2023-08-07 15:50:00,203.72,203.88,203.58,203.7,44054.0,203.72,203.88,203.58,203.7,44054.0
2023-08-08 09:30:00,201.06,201.13,199.15,201.09,29052.0,201.06,201.13,199.15,201.09,29052.0
2023-08-08 09:40:00,201.04,201.31,200.1,200.1,13414.0,201.04,201.31,200.1,200.1,13414.0
2023-08-08 09:50:00,200.19,200.98,200.18,200.9,11388.0,200.19,200.98,200.18,200.9,11388.0
2023-08-08 10:00:00,200.79,201.33,200.28,201.02,42917.0,200.79,201.33,200.28,201.02,42917.0
2023-08-08 10:10:00,201.02,201.02,200.29,200.67,21165.0,201.02,201.02,200.29,200.67,21165.0
2023-08-08 10:20:00,200.56,200.56,199.8,200.25,16696.0,200.56,200.56,199.8,200.25,16696.0
2023-08-08 10:30:00,200.25,200.46,199.75,200.19,17376.0,200.25,200.46,199.75,200.19,17376.0
2023-08-08 10:40:00,200.28,200.28,199.51,199.54,7353.0,200.28,200.28,199.51,199.54,7353.0
2023-08-08 10:50:00,199.48,199.73,199.33,199.6,15048.0,199.48,199.73,199.33,199.6,15048.0
2023-08-08 11:00:00,199.59,199.8,198.89,199.06,11308.0,199.59,199.8,198.89,199.06,11308.0
2023-08-08 11:10:00,199.06,199.57,198.86,199.55,10181.0,199.06,199.57,198.86,199.55,10181.0
2023-08-08 11:20:00,199.63,200.43,199.41,200.31,10401.0,199.63,200.43,199.41,200.31,10401.0
2023-08-08 11:30:00,200.28,200.61,200.07,200.46,6448.0,200.28,200.61,200.07,200.46,6448.0
2023-08-08 11:40:00,200.4,200.42,200.04,200.04,8100.0,200.4,200.42,200.04,200.04,8100.0
2023-08-08 11:50:00,200.11,200.51,200.1,200.49,5524.0,200.11,200.51,200.1,200.49,5524.0
2023-08-08 12:00:00,200.39,200.72,200.38,200.67,3236.0,200.39,200.72,200.38,200.67,3236.0
2023-08-08 12:10:00,200.62,200.88,200.58,200.88,7771.0,200.62,200.88,200.58,200.88,7771.0
2023-08-08 12:20:00,200.86,201.21,200.79,201.0,13211.0,200.86,201.21,200.79,201.0,13211.0
2023-08-08 12:30:00,201.06,201.75,200.89,201.36,18968.0,201.06,201.75,200.89,201.36,18968.0
2023-08-08 12:40:00,201.42,201.49,201.23,201.26,10300.0,201.42,201.49,201.23,201.26,10300.0
2023-08-08 12:50:00,201.29,201.47,201.05,201.46,8721.0,201.29,201.47,201.05,201.46,8721.0
2023-08-08 13:00:00,201.37,201.68,201.3,201.43,9910.0,201.37,201.68,201.3,201.43,9910.0
2023-08-08 13:10:00,201.31,201.94,201.28,201.94,8031.0,201.31,201.94,201.28,201.94,8031.0
2023-08-08 13:20:00,201.9,202.03,201.57,201.84,21478.0,201.9,202.03,201.57,201.84,21478.0
2023-08-08 13:30:00,201.85,202.19,201.69,202.14,6826.0,201.85,202.19,201.69,202.14,6826.0
2023-08-08 13:40:00,202.18,202.39,202.08,202.38,6362.0,202.18,202.39,202.08,202.38,6362.0
2023-08-08 13:50:00,202.38,202.56,202.23,202.42,6720.0,202.38,202.56,202.23,202.42,6720.0
2023-08-08 14:00:00,202.35,202.46,202.14,202.27,6012.0,202.35,202.46,202.14,202.27,6012.0
2023-08-08 14:10:00,202.33,203.15,202.15,203.05,13565.0,202.33,203.15,202.15,203.05,13565.0
2023-08-08 14:20:00,203.05,203.15,202.72,202.84,16243.0,203.05,203.15,202.72,202.84,16243.0
2023-08-08 14:30:00,202.9,203.05,202.73,202.84,5589.0,202.9,203.05,202.73,202.84,5589.0
2023-08-08 14:40:00,202.88,203.07,202.83,203.06,11260.0,202.88,203.07,202.83,203.06,11260.0
2023-08-08 14:50:00,203.06,203.68,202.96,203.31,9659.0,203.06,203.68,202.96,203.31,9659.0
2023-08-08 15:00:00,203.29,203.44,203.11,203.19,6820.0,203.29,203.44,203.11,203.19,6820.0
2023-08-08 15:10:00,203.13,203.29,203.09,203.27,6657.0,203.13,203.29,203.09,203.27,6657.0
2023-08-08 15:20:00,203.31,203.53,203.19,203.28,15228.0,203.31,203.53,203.19,203.28,15228.0
2023-08-08 15:30:00,203.36,203.4,203.1,203.33,25017.0,203.36,203.4,203.1,203.33,25017.0
2023-08-08 15:40:00,203.36,203.79,203.35,203.77,19494.0,203.36,203.79,203.35,203.77,19494.0
2023-08-08 15:50:00,203.82,203.96,203.18,203.24,68457.0,203.82,203.96,203.18,203.24,68457.0
2023-08-09 09:30:00,203.7,204.14,203.33,203.89,59925.0,203.7,204.14,203.33,203.89,59925.0
2023-08-09 09:40:00,203.92,204.77,203.25,204.31,15864.0,203.92,204.77,203.25,204.31,15864.0
2023-08-09 09:50:00,204.17,204.88,203.95,204.77,50905.0,204.17,204.88,203.95,204.77,50905.0
2023-08-09 10:00:00,204.73,206.06,204.64,205.23,57949.0,204.73,206.06,204.64,205.23,57949.0
2023-08-09 10:10:00,205.34,206.06,205.33,205.82,8707.0,205.34,206.06,205.33,205.82,8707.0
2023-08-09 10:20:00,205.75,206.26,205.59,206.11,14541.0,205.75,206.26,205.59,206.11,14541.0
2023-08-09 10:30:00,205.94,205.95,204.89,205.84,12009.0,205.94,205.95,204.89,205.84,12009.0
2023-08-09 10:40:00,205.84,206.45,205.71,205.97,27447.0,205.84,206.45,205.71,205.97,27447.0
2023-08-09 10:50:00,205.92,206.01,204.87,205.11,22695.0,205.92,206.01,204.87,205.11,22695.0
2023-08-09 11:00:00,205.03,205.44,204.95,205.09,29681.0,205.03,205.44,204.95,205.09,29681.0
2023-08-09 11:10:00,205.12,205.3,204.05,204.43,46483.0,205.12,205.3,204.05,204.43,46483.0
2023-08-09 11:20:00,204.42,204.54,204.12,204.19,21043.0,204.42,204.54,204.12,204.19,21043.0
2023-08-09 11:30:00,204.19,204.61,203.67,204.27,64355.0,204.19,204.61,203.67,204.27,64355.0
2023-08-09 11:40:00,204.27,204.31,203.7,204.0,70731.0,204.27,204.31,203.7,204.0,70731.0
2023-08-09 11:50:00,203.96,204.58,203.87,204.48,72324.0,203.96,204.58,203.87,204.48,72324.0
2023-08-09 12:00:00,204.38,204.77,204.28,204.59,13985.0,204.38,204.77,204.28,204.59,13985.0
2023-08-09 12:10:00,204.6,204.61,203.97,204.05,9842.0,204.6,204.61,203.97,204.05,9842.0
2023-08-09 12:20:00,204.05,204.33,203.77,204.3,6121.0,204.05,204.33,203.77,204.3,6121.0
2023-08-09 12:30:00,204.19,204.7,204.19,204.68,17362.0,204.19,204.7,204.19,204.68,17362.0
2023-08-09 12:40:00,204.74,204.82,204.55,204.61,25398.0,204.74,204.82,204.55,204.61,25398.0
2023-08-09 12:50:00,204.66,204.67,204.14,204.2,5100.0,204.66,204.67,204.14,204.2,5100.0
2023-08-09 13:00:00,204.2,204.79,204.0,204.76,9606.0,204.2,204.79,204.0,204.76,9606.0
2023-08-09 13:10:00,204.77,204.98,204.64,204.66,18673.0,204.77,204.98,204.64,204.66,18673.0
2023-08-09 13:20:00,204.62,206.18,204.62,206.15,20906.0,204.62,206.18,204.62,206.15,20906.0
2023-08-09 13:30:00,206.16,206.68,206.12,206.61,20454.0,206.16,206.68,206.12,206.61,20454.0
2023-08-09 13:40:00,206.62,206.72,206.03,206.03,15834.0,206.62,206.72,206.03,206.03,15834.0
2023-08-09 13:50:00,206.08,206.24,205.9,205.97,7668.0,206.08,206.24,205.9,205.97,7668.0
2023-08-09 14:00:00,205.91,206.2,205.81,206.16,11977.0,205.91,206.2,205.81,206.16,11977.0
2023-08-09 14:10:00,206.11,206.58,206.08,206.39,11071.0,206.11,206.58,206.08,206.39,11071.0
2023-08-09 14:20:00,206.34,206.39,205.6,205.92,27805.0,206.34,206.39,205.6,205.92,27805.0
2023-08-09 14:30:00,206.06,206.17,205.8,205.84,13416.0,206.06,206.17,205.8,205.84,13416.0
2023-08-09 14:40:00,205.84,205.96,205.7,205.81,15250.0,205.84,205.96,205.7,205.81,15250.0
2023-08-09 14:50:00,205.77,205.84,205.39,205.44,19810.0,205.77,205.84,205.39,205.44,19810.0
2023-08-09 15:00:00,205.4,205.46,204.94,204.97,18003.0,205.4,205.46,204.94,204.97,18003.0
2023-08-09 15:10:00,204.91,205.02,204.73,205.02,8478.0,204.91,205.02,204.73,205.02,8478.0
2023-08-09 15:20:00,204.97,205.46,204.97,205.22,13970.0,204.97,205.46,204.97,205.22,13970.0
2023-08-09 15:30:00,205.22,205.43,204.89,205.01,28351.0,205.22,205.43,204.89,205.01,28351.0
2023-08-09 15:40:00,205.0,205.16,204.51,204.57,35774.0,205.0,205.16,204.51,204.57,35774.0
2023-08-09 15:50:00,204.61,205.06,204.31,204.77,145094.0,204.61,205.06,204.31,204.77,145094.0
2023-08-10 09:30:00,207.99,208.53,207.31,208.11,23036.0,207.99,208.53,207.31,208.11,23036.0
2023-08-10 09:40:00,208.19,209.08,207.72,208.86,13633.0,208.19,209.08,207.72,208.86,13633.0
2023-08-10 09:50:00,208.93,209.99,208.53,209.85,23725.0,208.93,209.99,208.53,209.85,23725.0
2023-08-10 10:00:00,209.93,210.44,209.82,210.19,26738.0,209.93,210.44,209.82,210.19,26738.0
2023-08-10 10:10:00,210.11,210.77,210.05,210.44,19867.0,210.11,210.77,210.05,210.44,19867.0
2023-08-10 10:20:00,210.33,210.84,210.2,210.43,13388.0,210.33,210.84,210.2,210.43,13388.0
2023-08-10 10:30:00,210.45,210.86,209.83,210.36,12020.0,210.45,210.86,209.83,210.36,12020.0
2023-08-10 10:40:00,210.26,210.32,209.5,209.73,17327.0,210.26,210.32,209.5,209.73,17327.0
2023-08-10 10:50:00,209.64,210.41,209.47,209.83,53884.0,209.64,210.41,209.47,209.83,53884.0
2023-08-10 11:00:00,209.79,209.79,208.29,208.67,10523.0,209.79,209.79,208.29,208.67,10523.0
2023-08-10 11:10:00,208.55,208.7,208.02,208.03,8453.0,208.55,208.7,208.02,208.03,8453.0
2023-08-10 11:20:00,208.03,208.09,207.46,208.05,12128.0,208.03,208.09,207.46,208.05,12128.0
2023-08-10 11:30:00,208.18,209.0,208.1,208.64,11445.0,208.18,209.0,208.1,208.64,11445.0
2023-08-10 11:40:00,208.57,208.57,207.81,207.99,7708.0,208.57,208.57,207.81,207.99,7708.0
2023-08-10 11:50:00,207.99,208.07,207.03,207.8,12347.0,207.99,208.07,207.03,207.8,12347.0
2023-08-10 12:00:00,207.75,207.76,207.18,207.24,16210.0,207.75,207.76,207.18,207.24,16210.0
2023-08-10 12:10:00,207.13,207.14,206.64,206.94,5224.0,207.13,207.14,206.64,206.94,5224.0
2023-08-10 12:20:00,206.84,207.03,206.09,206.69,6583.0,206.84,207.03,206.09,206.69,6583.0
2023-08-10 12:30:00,206.65,207.78,206.65,207.74,9452.0,206.65,207.78,206.65,207.74,9452.0
2023-08-10 12:40:00,207.68,208.28,207.63,208.14,10729.0,207.68,208.28,207.63,208.14,10729.0
2023-08-10 12:50:00,208.12,208.12,207.24,207.33,5709.0,208.12,208.12,207.24,207.33,5709.0
2023-08-10 13:00:00,207.29,208.25,207.15,208.09,23001.0,207.29,208.25,207.15,208.09,23001.0
2023-08-10 13:10:00,208.06,208.49,207.97,207.97,24666.0,208.06,208.49,207.97,207.97,24666.0
2023-08-10 13:20:00,207.84,208.01,207.34,207.48,12086.0,207.84,208.01,207.34,207.48,12086.0
2023-08-10 13:30:00,207.43,207.87,207.4,207.53,16282.0,207.43,207.87,207.4,207.53,16282.0
2023-08-10 13:40:00,207.51,207.75,206.87,207.56,33204.0,207.51,207.75,206.87,207.56,33204.0
2023-08-10 13:50:00,207.43,207.61,206.4,206.56,11051.0,207.43,207.61,206.4,206.56,11051.0
2023-08-10 14:00:00,206.77,207.3,206.66,207.02,11050.0,206.77,207.3,206.66,207.02,11050.0
2023-08-10 14:10:00,207.01,207.72,206.97,207.35,9529.0,207.01,207.72,206.97,207.35,9529.0
2023-08-10 14:20:00,207.4,207.66,207.28,207.49,10704.0,207.4,207.66,207.28,207.49,10704.0
2023-08-10 14:30:00,207.57,207.83,207.37,207.75,13519.0,207.57,207.83,207.37,207.75,13519.0
2023-08-10 14:40:00,207.73,207.91,207.44,207.91,12128.0,207.73,207.91,207.44,207.91,12128.0
2023-08-10 14:50:00,207.89,208.25,207.83,208.25,10487.0,207.89,208.25,207.83,208.25,10487.0
2023-08-10 15:00:00,208.28,208.28,207.54,207.8,12564.0,208.28,208.28,207.54,207.8,12564.0
2023-08-10 15:10:00,207.81,208.32,207.78,208.32,17815.0,207.81,208.32,207.78,208.32,17815.0
2023-08-10 15:20:00,208.33,208.4,207.66,207.84,41229.0,208.33,208.4,207.66,207.84,41229.0
2023-08-10 15:30:00,207.73,208.04,207.53,207.76,37945.0,207.73,208.04,207.53,207.76,37945.0
2023-08-10 15:40:00,207.72,208.21,207.3,208.03,54037.0,207.72,208.21,207.3,208.03,54037.0
2023-08-10 15:50:00,208.01,208.48,207.87,208.07,155866.0,208.01,208.48,207.87,208.07,155866.0
2023-08-11 09:30:00,206.04,206.94,205.74,206.55,35809.0,206.04,206.94,205.74,206.55,35809.0
2023-08-11 09:40:00,206.44,207.42,206.17,207.42,25767.0,206.44,207.42,206.17,207.42,25767.0
2023-08-11 09:50:00,207.46,207.67,207.07,207.36,13781.0,207.46,207.67,207.07,207.36,13781.0
2023-08-11 10:00:00,207.55,207.79,207.11,207.38,10710.0,207.55,207.79,207.11,207.38,10710.0
2023-08-11 10:10:00,207.38,208.14,207.07,207.94,53209.0,207.38,208.14,207.07,207.94,53209.0
2023-08-11 10:20:00,208.08,209.0,208.03,208.65,17441.0,208.08,209.0,208.03,208.65,17441.0
2023-08-11 10:30:00,208.72,208.84,207.32,207.88,11083.0,208.72,208.84,207.32,207.88,11083.0
2023-08-11 10:40:00,207.97,208.02,207.13,207.37,4868.0,207.97,208.02,207.13,207.37,4868.0
2023-08-11 10:50:00,207.42,207.42,206.63,206.67,9026.0,207.42,207.42,206.63,206.67,9026.0
2023-08-11 11:00:00,206.72,207.23,206.71,207.01,4739.0,206.72,207.23,206.71,207.01,4739.0
2023-08-11 11:10:00,207.11,207.12,206.65,206.82,5606.0,207.11,207.12,206.65,206.82,5606.0
2023-08-11 11:20:00,206.91,206.96,206.22,206.42,9848.0,206.91,206.96,206.22,206.42,9848.0
2023-08-11 11:30:00,206.53,206.58,206.0,206.51,7389.0,206.53,206.58,206.0,206.51,7389.0
2023-08-11 11:40:00,206.23,206.23,205.6,205.84,8568.0,206.23,206.23,205.6,205.84,8568.0
2023-08-11 11:50:00,205.79,206.22,205.61,206.22,5350.0,205.79,206.22,205.61,206.22,5350.0
2023-08-11 12:00:00,206.35,206.51,206.06,206.34,8471.0,206.35,206.51,206.06,206.34,8471.0
2023-08-11 12:10:00,206.41,206.63,206.16,206.61,7064.0,206.41,206.63,206.16,206.61,7064.0
2023-08-11 12:20:00,206.66,206.72,205.85,206.28,6745.0,206.66,206.72,205.85,206.28,6745.0
2023-08-11 12:30:00,206.36,206.66,206.33,206.42,6456.0,206.36,206.66,206.33,206.42,6456.0
2023-08-11 12:40:00,206.31,206.49,206.1,206.29,13076.0,206.31,206.49,206.1,206.29,13076.0
2023-08-11 12:50:00,206.23,206.84,206.23,206.74,6347.0,206.23,206.84,206.23,206.74,6347.0
2023-08-11 13:00:00,206.67,207.15,206.67,206.92,10829.0,206.67,207.15,206.67,206.92,10829.0
2023-08-11 13:10:00,206.95,207.33,206.92,207.23,8856.0,206.95,207.33,206.92,207.23,8856.0
2023-08-11 13:20:00,207.35,207.76,207.12,207.67,6252.0,207.35,207.76,207.12,207.67,6252.0
2023-08-11 13:30:00,207.59,207.86,207.54,207.65,12520.0,207.59,207.86,207.54,207.65,12520.0
2023-08-11 13:40:00,207.63,207.71,207.0,207.16,9270.0,207.63,207.71,207.0,207.16,9270.0
2023-08-11 13:50:00,207.17,207.31,207.0,207.29,7894.0,207.17,207.31,207.0,207.29,7894.0
2023-08-11 14:00:00,207.33,207.69,207.22,207.57,8097.0,207.33,207.69,207.22,207.57,8097.0
2023-08-11 14:10:00,207.6,207.82,207.47,207.72,6814.0,207.6,207.82,207.47,207.72,6814.0
2023-08-11 14:20:00,207.73,208.1,207.68,208.06,13760.0,207.73,208.1,207.68,208.06,13760.0
2023-08-11 14:30:00,208.08,208.36,207.81,208.11,11600.0,208.08,208.36,207.81,208.11,11600.0
2023-08-11 14:40:00,208.14,208.44,208.06,208.4,13758.0,208.14,208.44,208.06,208.4,13758.0
2023-08-11 14:50:00,208.34,208.41,208.24,208.3,13451.0,208.34,208.41,208.24,208.3,13451.0
2023-08-11 15:00:00,208.3,208.32,207.88,207.95,9786.0,208.3,208.32,207.88,207.95,9786.0
2023-08-11 15:10:00,207.79,208.12,207.76,208.05,5755.0,207.79,208.12,207.76,208.05,5755.0
2023-08-11 15:20:00,208.09,208.35,207.91,208.19,10979.0,208.09,208.35,207.91,208.19,10979.0
2023-08-11 15:30:00,208.17,208.36,207.78,207.97,16393.0,208.17,208.36,207.78,207.97,16393.0
2023-08-11 15:40:00,207.94,208.05,207.77,207.95,21378.0,207.94,208.05,207.77,207.95,21378.0
2023-08-11 15:50:00,207.89,208.05,207.7,207.99,111125.0,207.89,208.05,207.7,207.99,111125.0
2023-08-14 09:30:00,206.89,210.1,206.89,210.06,37099.0,206.89,210.1,206.89,210.06,37099.0
2023-08-14 09:40:00,210.04,210.48,208.92,209.46,19490.0,210.04,210.48,208.92,209.46,19490.0
2023-08-14 09:50:00,209.61,210.15,209.37,209.48,10611.0,209.61,210.15,209.37,209.48,10611.0
2023-08-14 10:00:00,209.58,210.11,209.17,209.82,25735.0,209.58,210.11,209.17,209.82,25735.0
2023-08-14 10:10:00,209.73,210.35,209.57,210.21,32659.0,209.73,210.35,209.57,210.21,32659.0
2023-08-14 10:20:00,210.25,210.52,209.78,209.92,34787.0,210.25,210.52,209.78,209.92,34787.0
2023-08-14 10:30:00,210.01,211.56,209.93,211.33,8748.0,210.01,211.56,209.93,211.33,8748.0
2023-08-14 10:40:00,211.27,211.7,211.19,211.66,12218.0,211.27,211.7,211.19,211.66,12218.0
2023-08-14 10:50:00,211.66,211.93,211.25,211.34,19837.0,211.66,211.93,211.25,211.34,19837.0
2023-08-14 11:00:00,211.48,211.59,211.02,211.53,8607.0,211.48,211.59,211.02,211.53,8607.0
2023-08-14 11:10:00,211.53,211.75,211.37,211.52,8667.0,211.53,211.75,211.37,211.52,8667.0
2023-08-14 11:20:00,211.52,211.63,211.35,211.57,11534.0,211.52,211.63,211.35,211.57,11534.0
2023-08-14 11:30:00,211.57,211.57,211.1,211.1,4323.0,211.57,211.57,211.1,211.1,4323.0
2023-08-14 11:40:00,210.96,211.5,210.89,211.5,6305.0,210.96,211.5,210.89,211.5,6305.0
2023-08-14 11:50:00,211.5,211.59,211.18,211.19,8170.0,211.5,211.59,211.18,211.19,8170.0
2023-08-14 12:00:00,211.25,211.5,210.93,210.93,4259.0,211.25,211.5,210.93,210.93,4259.0
2023-08-14 12:10:00,210.92,210.92,210.31,210.42,6034.0,210.92,210.92,210.31,210.42,6034.0
2023-08-14 12:20:00,210.45,210.49,209.92,210.21,5807.0,210.45,210.49,209.92,210.21,5807.0
2023-08-14 12:30:00,210.28,210.36,209.95,210.03,4267.0,210.28,210.36,209.95,210.03,4267.0
2023-08-14 12:40:00,209.96,210.11,209.94,210.03,2629.0,209.96,210.11,209.94,210.03,2629.0
2023-08-14 12:50:00,210.06,210.3,209.97,209.97,4078.0,210.06,210.3,209.97,209.97,4078.0
2023-08-14 13:00:00,210.02,210.98,209.84,210.93,14969.0,210.02,210.98,209.84,210.93,14969.0
2023-08-14 13:10:00,210.85,210.85,210.44,210.6,4315.0,210.85,210.85,210.44,210.6,4315.0
2023-08-14 13:20:00,210.53,210.59,210.14,210.22,3058.0,210.53,210.59,210.14,210.22,3058.0
2023-08-14 13:30:00,210.33,210.42,209.92,210.31,5145.0,210.33,210.42,209.92,210.31,5145.0
2023-08-14 13:40:00,210.35,210.54,210.3,210.48,5143.0,210.35,210.54,210.3,210.48,5143.0
2023-08-14 13:50:00,210.47,210.88,210.35,210.81,7874.0,210.47,210.88,210.35,210.81,7874.0
2023-08-14 14:00:00,210.78,210.78,210.15,210.16,5186.0,210.78,210.78,210.15,210.16,5186.0
2023-08-14 14:10:00,210.12,210.13,209.74,209.77,4826.0,210.12,210.13,209.74,209.77,4826.0
2023-08-14 14:20:00,209.8,210.68,209.78,210.6,15235.0,209.8,210.68,209.78,210.6,15235.0
2023-08-14 14:30:00,210.64,210.93,210.38,210.76,8432.0,210.64,210.93,210.38,210.76,8432.0
2023-08-14 14:40:00,210.78,211.17,210.76,211.16,6185.0,210.78,211.17,210.76,211.16,6185.0
2023-08-14 14:50:00,211.15,211.26,211.0,211.09,6617.0,211.15,211.26,211.0,211.09,6617.0
2023-08-14 15:00:00,211.04,211.19,210.97,211.13,10311.0,211.04,211.19,210.97,211.13,10311.0
2023-08-14 15:10:00,211.12,211.55,211.07,211.39,14162.0,211.12,211.55,211.07,211.39,14162.0
2023-08-14 15:20:00,211.42,211.54,211.33,211.5,18167.0,211.42,211.54,211.33,211.5,18167.0
2023-08-14 15:30:00,211.47,211.49,211.01,211.1,14760.0,211.47,211.49,211.01,211.1,14760.0
2023-08-14 15:40:00,211.12,211.55,211.11,211.47,17366.0,211.12,211.55,211.11,211.47,17366.0
2023-08-14 15:50:00,211.5,211.54,211.09,211.5,83551.0,211.5,211.54,211.09,211.5,83551.0
2023-08-15 09:30:00,209.91,210.71,209.63,210.35,16935.0,209.91,210.71,209.63,210.35,16935.0
2023-08-15 09:40:00,210.46,210.64,209.6,210.34,7213.0,210.46,210.64,209.6,210.34,7213.0
2023-08-15 09:50:00,210.49,211.27,210.34,211.27,7041.0,210.49,211.27,210.34,211.27,7041.0
2023-08-15 10:00:00,211.05,211.19,210.26,210.45,16784.0,211.05,211.19,210.26,210.45,16784.0
2023-08-15 10:10:00,210.55,210.86,210.35,210.49,22871.0,210.55,210.86,210.35,210.49,22871.0
2023-08-15 10:20:00,210.4,210.86,210.12,210.77,20491.0,210.4,210.86,210.12,210.77,20491.0
2023-08-15 10:30:00,210.78,211.0,210.33,210.9,20069.0,210.78,211.0,210.33,210.9,20069.0
2023-08-15 10:40:00,210.91,211.21,210.63,211.0,20850.0,210.91,211.21,210.63,211.0,20850.0
2023-08-15 10:50:00,210.9,211.27,210.56,210.64,19728.0,210.9,211.27,210.56,210.64,19728.0
2023-08-15 11:00:00,210.64,210.9,210.44,210.73,14352.0,210.64,210.9,210.44,210.73,14352.0
2023-08-15 11:10:00,210.9,211.09,210.7,211.03,18632.0,210.9,211.09,210.7,211.03,18632.0
2023-08-15 11:20:00,211.01,211.01,210.25,210.75,14591.0,211.01,211.01,210.25,210.75,14591.0
2023-08-15 11:30:00,210.68,211.12,210.55,211.12,10517.0,210.68,211.12,210.55,211.12,10517.0
2023-08-15 11:40:00,211.17,211.58,211.07,211.34,12100.0,211.17,211.58,211.07,211.34,12100.0
2023-08-15 11:50:00,211.34,211.36,211.1,211.26,11337.0,211.34,211.36,211.1,211.26,11337.0
2023-08-15 12:00:00,211.3,211.41,210.68,210.95,11193.0,211.3,211.41,210.68,210.95,11193.0
2023-08-15 12:10:00,210.9,211.15,210.69,211.0,12654.0,210.9,211.15,210.69,211.0,12654.0
2023-08-15 12:20:00,210.94,211.17,210.88,210.99,11031.0,210.94,211.17,210.88,210.99,11031.0
2023-08-15 12:30:00,211.0,211.5,210.91,211.26,12987.0,211.0,211.5,210.91,211.26,12987.0
2023-08-15 12:40:00,211.34,211.35,211.03,211.16,10361.0,211.34,211.35,211.03,211.16,10361.0
2023-08-15 12:50:00,211.1,211.31,210.94,211.19,11732.0,211.1,211.31,210.94,211.19,11732.0
2023-08-15 13:00:00,211.22,211.39,210.91,211.12,9872.0,211.22,211.39,210.91,211.12,9872.0
2023-08-15 13:10:00,211.13,211.79,211.08,211.6,15600.0,211.13,211.79,211.08,211.6,15600.0
2023-08-15 13:20:00,211.46,211.54,211.26,211.31,10624.0,211.46,211.54,211.26,211.31,10624.0
2023-08-15 13:30:00,211.23,211.31,210.81,210.94,8222.0,211.23,211.31,210.81,210.94,8222.0
2023-08-15 13:40:00,210.94,211.04,210.74,210.78,8064.0,210.94,211.04,210.74,210.78,8064.0
2023-08-15 13:50:00,210.86,210.88,210.47,210.81,9187.0,210.86,210.88,210.47,210.81,9187.0
2023-08-15 14:00:00,210.91,210.91,210.54,210.63,11195.0,210.91,210.91,210.54,210.63,11195.0
2023-08-15 14:10:00,210.63,210.77,210.41,210.74,7700.0,210.63,210.77,210.41,210.74,7700.0
2023-08-15 14:20:00,210.81,210.85,210.13,210.2,14750.0,210.81,210.85,210.13,210.2,14750.0
2023-08-15 14:30:00,210.19,210.59,210.18,210.22,8630.0,210.19,210.59,210.18,210.22,8630.0
2023-08-15 14:40:00,210.22,210.65,210.22,210.44,11382.0,210.22,210.65,210.22,210.44,11382.0
2023-08-15 14:50:00,210.49,210.57,210.28,210.45,11436.0,210.49,210.57,210.28,210.45,11436.0
2023-08-15 15:00:00,210.43,210.43,210.17,210.3,16348.0,210.43,210.43,210.17,210.3,16348.0
2023-08-15 15:10:00,210.32,210.4,210.0,210.17,15802.0,210.32,210.4,210.0,210.17,15802.0
2023-08-15 15:20:00,210.14,210.16,209.42,209.42,21141.0,210.14,210.16,209.42,209.42,21141.0
2023-08-15 15:30:00,209.36,209.57,209.11,209.18,22870.0,209.36,209.57,209.11,209.18,22870.0
2023-08-15 15:40:00,209.17,209.25,208.81,209.16,26372.0,209.17,209.25,208.81,209.16,26372.0
2023-08-15 15:50:00,209.13,209.8,208.94,209.67,124812.0,209.13,209.8,208.94,209.67,124812.0
2023-08-16 09:30:00,208.84,208.92,207.28,208.66,19075.0,208.84,208.92,207.28,208.66,19075.0
2023-08-16 09:40:00,208.48,209.56,208.16,208.89,32214.0,208.48,209.56,208.16,208.89,32214.0
2023-08-16 09:50:00,208.81,208.83,208.29,208.81,7563.0,208.81,208.83,208.29,208.81,7563.0
2023-08-16 10:00:00,208.82,209.75,208.33,209.3,13457.0,208.82,209.75,208.33,209.3,13457.0
2023-08-16 10:10:00,209.34,209.63,209.09,209.41,8987.0,209.34,209.63,209.09,209.41,8987.0
2023-08-16 10:20:00,209.41,209.64,208.86,209.03,7884.0,209.41,209.64,208.86,209.03,7884.0
2023-08-16 10:30:00,209.03,209.59,208.97,209.49,18842.0,209.03,209.59,208.97,209.49,18842.0
2023-08-16 10:40:00,209.61,210.0,209.58,209.68,18412.0,209.61,210.0,209.58,209.68,18412.0
2023-08-16 10:50:00,209.61,210.04,209.48,209.69,43317.0,209.61,210.04,209.48,209.69,43317.0
2023-08-16 11:00:00,209.81,209.81,209.14,209.3,5117.0,209.81,209.81,209.14,209.3,5117.0
2023-08-16 11:10:00,209.31,209.31,208.67,208.81,5676.0,209.31,209.31,208.67,208.81,5676.0
2023-08-16 11:20:00,208.91,209.02,208.3,208.48,8065.0,208.91,209.02,208.3,208.48,8065.0
2023-08-16 11:30:00,208.39,208.39,207.82,207.82,8272.0,208.39,208.39,207.82,207.82,8272.0
2023-08-16 11:40:00,207.78,207.82,207.46,207.52,14465.0,207.78,207.82,207.46,207.52,14465.0
2023-08-16 11:50:00,207.43,207.63,207.23,207.3,8153.0,207.43,207.63,207.23,207.3,8153.0
2023-08-16 12:00:00,207.29,207.89,207.29,207.7,5173.0,207.29,207.89,207.29,207.7,5173.0
2023-08-16 12:10:00,207.68,207.71,207.46,207.49,5246.0,207.68,207.71,207.46,207.49,5246.0
2023-08-16 12:20:00,207.41,207.62,207.19,207.21,5879.0,207.41,207.62,207.19,207.21,5879.0
2023-08-16 12:30:00,207.21,207.26,206.93,206.93,10666.0,207.21,207.26,206.93,206.93,10666.0
2023-08-16 12:40:00,206.91,207.27,206.87,206.99,21769.0,206.91,207.27,206.87,206.99,21769.0
2023-08-16 12:50:00,207.03,207.12,206.73,206.81,7812.0,207.03,207.12,206.73,206.81,7812.0
2023-08-16 13:00:00,206.81,206.96,206.33,206.33,8991.0,206.81,206.96,206.33,206.33,8991.0
2023-08-16 13:10:00,206.36,206.45,206.0,206.45,10489.0,206.36,206.45,206.0,206.45,10489.0
2023-08-16 13:20:00,206.37,206.42,205.93,206.01,21939.0,206.37,206.42,205.93,206.01,21939.0
2023-08-16 13:30:00,205.96,205.97,205.52,205.74,21959.0,205.96,205.97,205.52,205.74,21959.0
2023-08-16 13:40:00,205.73,206.11,205.61,205.97,20629.0,205.73,206.11,205.61,205.97,20629.0
2023-08-16 13:50:00,205.99,206.1,205.66,205.69,9497.0,205.99,206.1,205.66,205.69,9497.0
2023-08-16 14:00:00,205.71,205.79,205.01,205.14,16383.0,205.71,205.79,205.01,205.14,16383.0
2023-08-16 14:10:00,205.01,205.33,204.58,205.21,22931.0,205.01,205.33,204.58,205.21,22931.0
2023-08-16 14:20:00,205.23,205.76,205.16,205.69,11581.0,205.23,205.76,205.16,205.69,11581.0
2023-08-16 14:30:00,205.68,206.01,205.34,205.44,18799.0,205.68,206.01,205.34,205.44,18799.0
2023-08-16 14:40:00,205.38,205.63,205.0,205.36,22419.0,205.38,205.63,205.0,205.36,22419.0
2023-08-16 14:50:00,205.33,205.49,205.12,205.44,9000.0,205.33,205.49,205.12,205.44,9000.0
2023-08-16 15:00:00,205.45,205.51,204.89,204.97,11517.0,205.45,205.51,204.89,204.97,11517.0
2023-08-16 15:10:00,205.04,205.13,204.18,204.31,11135.0,205.04,205.13,204.18,204.31,11135.0
2023-08-16 15:20:00,204.32,204.45,204.11,204.17,10125.0,204.32,204.45,204.11,204.17,10125.0
2023-08-16 15:30:00,204.1,204.44,203.94,204.03,21919.0,204.1,204.44,203.94,204.03,21919.0
2023-08-16 15:40:00,204.01,204.37,203.87,204.18,37605.0,204.01,204.37,203.87,204.18,37605.0
2023-08-16 15:50:00,204.11,204.26,203.57,203.57,86945.0,204.11,204.26,203.57,203.57,86945.0
2023-08-17 09:30:00,203.96,204.1,203.52,203.7,13062.0,203.96,204.1,203.52,203.7,13062.0
2023-08-17 09:40:00,203.51,203.78,201.85,201.99,9215.0,203.51,203.78,201.85,201.99,9215.0
2023-08-17 09:50:00,201.82,201.95,201.01,201.46,23590.0,201.82,201.95,201.01,201.46,23590.0
2023-08-17 10:00:00,201.58,202.16,201.41,201.59,22430.0,201.58,202.16,201.41,201.59,22430.0
2023-08-17 10:10:00,201.52,201.52,200.74,201.16,26609.0,201.52,201.52,200.74,201.16,26609.0
2023-08-17 10:20:00,201.21,201.54,200.96,201.22,8417.0,201.21,201.54,200.96,201.22,8417.0
2023-08-17 10:30:00,201.24,201.3,200.71,200.81,15507.0,201.24,201.3,200.71,200.81,15507.0
2023-08-17 10:40:00,200.83,201.46,200.74,201.46,8355.0,200.83,201.46,200.74,201.46,8355.0
2023-08-17 10:50:00,201.63,202.07,201.39,201.55,12908.0,201.63,202.07,201.39,201.55,12908.0
2023-08-17 11:00:00,201.52,201.52,200.61,200.82,35494.0,201.52,201.52,200.61,200.82,35494.0
2023-08-17 11:10:00,200.89,200.96,200.33,200.34,12749.0,200.89,200.96,200.33,200.34,12749.0
2023-08-17 11:20:00,200.48,200.67,200.2,200.47,16515.0,200.48,200.67,200.2,200.47,16515.0
2023-08-17 11:30:00,200.42,200.73,200.2,200.53,11500.0,200.42,200.73,200.2,200.53,11500.0
2023-08-17 11:40:00,200.53,200.84,200.29,200.33,10292.0,200.53,200.84,200.29,200.33,10292.0
2023-08-17 11:50:00,200.33,201.0,200.27,200.99,9643.0,200.33,201.0,200.27,200.99,9643.0
2023-08-17 12:00:00,201.02,201.04,200.68,200.72,10136.0,201.02,201.04,200.68,200.72,10136.0
2023-08-17 12:10:00,200.75,201.19,200.75,201.14,6724.0,200.75,201.19,200.75,201.14,6724.0
2023-08-17 12:20:00,201.18,201.55,200.94,201.53,20371.0,201.18,201.55,200.94,201.53,20371.0
2023-08-17 12:30:00,201.48,201.56,201.11,201.25,10957.0,201.48,201.56,201.11,201.25,10957.0
2023-08-17 12:40:00,201.17,201.6,201.17,201.5,7421.0,201.17,201.6,201.17,201.5,7421.0
2023-08-17 12:50:00,201.5,201.95,201.38,201.95,5156.0,201.5,201.95,201.38,201.95,5156.0
2023-08-17 13:00:00,201.96,202.1,201.72,201.89,7495.0,201.96,202.1,201.72,201.89,7495.0
2023-08-17 13:10:00,201.72,201.87,201.65,201.86,6181.0,201.72,201.87,201.65,201.86,6181.0
2023-08-17 13:20:00,201.76,201.82,201.38,201.42,8908.0,201.76,201.82,201.38,201.42,8908.0
2023-08-17 13:30:00,201.36,201.41,201.01,201.13,13316.0,201.36,201.41,201.01,201.13,13316.0
2023-08-17 13:40:00,201.14,201.23,200.85,200.97,9551.0,201.14,201.23,200.85,200.97,9551.0
2023-08-17 13:50:00,200.96,201.17,200.9,201.01,6810.0,200.96,201.17,200.9,201.01,6810.0
2023-08-17 14:00:00,201.05,201.1,200.72,201.07,7979.0,201.05,201.1,200.72,201.07,7979.0
2023-08-17 14:10:00,201.0,201.0,200.68,200.82,9338.0,201.0,201.0,200.68,200.82,9338.0
2023-08-17 14:20:00,200.82,200.96,200.59,200.91,3900.0,200.82,200.96,200.59,200.91,3900.0
2023-08-17 14:30:00,200.87,200.87,200.51,200.8,6380.0,200.87,200.87,200.51,200.8,6380.0
2023-08-17 14:40:00,200.75,200.75,199.86,199.86,21512.0,200.75,200.75,199.86,199.86,21512.0
2023-08-17 14:50:00,199.87,200.02,199.43,199.52,12135.0,199.87,200.02,199.43,199.52,12135.0
2023-08-17 15:00:00,199.55,199.62,199.13,199.14,9973.0,199.55,199.62,199.13,199.14,9973.0
2023-08-17 15:10:00,199.1,199.14,198.73,198.93,13779.0,199.1,199.14,198.73,198.93,13779.0
2023-08-17 15:20:00,198.96,199.12,198.55,199.12,22742.0,198.96,199.12,198.55,199.12,22742.0
2023-08-17 15:30:00,199.17,199.52,198.87,198.91,27205.0,199.17,199.52,198.87,198.91,27205.0
2023-08-17 15:40:00,198.91,198.95,198.46,198.59,24844.0,198.91,198.95,198.46,198.59,24844.0
2023-08-17 15:50:00,198.53,199.27,198.53,198.65,110163.0,198.53,199.27,198.53,198.65,110163.0
2023-08-18 09:30:00,196.5,198.01,195.28,198.0,46169.0,196.5,198.01,195.28,198.0,46169.0
2023-08-18 09:40:00,198.3,199.12,197.84,198.91,12689.0,198.3,199.12,197.84,198.91,12689.0
2023-08-18 09:50:00,199.23,199.29,197.34,197.72,14681.0,199.23,199.29,197.34,197.72,14681.0
2023-08-18 10:00:00,197.56,198.52,197.16,198.52,6635.0,197.56,198.52,197.16,198.52,6635.0
2023-08-18 10:10:00,198.43,199.02,198.24,198.94,7650.0,198.43,199.02,198.24,198.94,7650.0
2023-08-18 10:20:00,199.07,199.2,198.49,198.49,3611.0,199.07,199.2,198.49,198.49,3611.0
2023-08-18 10:30:00,198.6,199.06,198.46,198.9,5577.0,198.6,199.06,198.46,198.9,5577.0
2023-08-18 10:40:00,199.01,199.18,198.91,199.0,7710.0,199.01,199.18,198.91,199.0,7710.0
2023-08-18 10:50:00,198.92,198.93,198.47,198.84,7775.0,198.92,198.93,198.47,198.84,7775.0
2023-08-18 11:00:00,198.91,199.26,198.71,198.72,6917.0,198.91,199.26,198.71,198.72,6917.0
2023-08-18 11:10:00,198.82,199.1,198.72,198.88,7125.0,198.82,199.1,198.72,198.88,7125.0
2023-08-18 11:20:00,198.91,199.36,198.8,199.0,18441.0,198.91,199.36,198.8,199.0,18441.0
2023-08-18 11:30:00,199.12,199.4,199.03,199.07,8847.0,199.12,199.4,199.03,199.07,8847.0
2023-08-18 11:40:00,199.03,199.86,198.96,199.81,7078.0,199.03,199.86,198.96,199.81,7078.0
2023-08-18 11:50:00,199.81,200.3,199.8,200.17,13332.0,199.81,200.3,199.8,200.17,13332.0
2023-08-18 12:00:00,200.05,200.1,199.74,199.91,6541.0,200.05,200.1,199.74,199.91,6541.0
2023-08-18 12:10:00,199.92,199.95,199.76,199.77,9682.0,199.92,199.95,199.76,199.77,9682.0
2023-08-18 12:20:00,199.86,199.9,199.74,199.8,2407.0,199.86,199.9,199.74,199.8,2407.0
2023-08-18 12:30:00,199.74,199.91,199.63,199.83,3003.0,199.74,199.91,199.63,199.83,3003.0
2023-08-18 12:40:00,199.98,200.26,199.98,200.25,2400.0,199.98,200.26,199.98,200.25,2400.0
2023-08-18 12:50:00,200.19,200.21,199.72,199.77,7588.0,200.19,200.21,199.72,199.77,7588.0
2023-08-18 13:00:00,199.8,199.84,199.4,199.48,4512.0,199.8,199.84,199.4,199.48,4512.0
2023-08-18 13:10:00,199.38,199.46,199.23,199.26,3589.0,199.38,199.46,199.23,199.26,3589.0
2023-08-18 13:20:00,199.28,199.46,199.02,199.46,2929.0,199.28,199.46,199.02,199.46,2929.0
2023-08-18 13:30:00,199.44,199.73,199.23,199.28,3900.0,199.44,199.73,199.23,199.28,3900.0
2023-08-18 13:40:00,199.16,199.69,199.13,199.67,2406.0,199.16,199.69,199.13,199.67,2406.0
2023-08-18 13:50:00,199.57,199.62,199.47,199.53,3083.0,199.57,199.62,199.47,199.53,3083.0
2023-08-18 14:00:00,199.55,199.94,199.53,199.77,5742.0,199.55,199.94,199.53,199.77,5742.0
2023-08-18 14:10:00,199.79,199.88,199.55,199.74,10075.0,199.79,199.88,199.55,199.74,10075.0
2023-08-18 14:20:00,199.81,200.03,199.62,199.87,5833.0,199.81,200.03,199.62,199.87,5833.0
2023-08-18 14:30:00,199.85,200.23,199.82,200.18,5272.0,199.85,200.23,199.82,200.18,5272.0
2023-08-18 14:40:00,200.22,200.49,200.09,200.39,11499.0,200.22,200.49,200.09,200.39,11499.0
2023-08-18 14:50:00,200.35,200.43,200.14,200.28,7805.0,200.35,200.43,200.14,200.28,7805.0
2023-08-18 15:00:00,200.19,200.4,200.07,200.15,6290.0,200.19,200.4,200.07,200.15,6290.0
2023-08-18 15:10:00,200.2,200.21,199.84,199.96,8312.0,200.2,200.21,199.84,199.96,8312.0
2023-08-18 15:20:00,200.02,200.25,199.95,200.22,6694.0,200.02,200.25,199.95,200.22,6694.0
2023-08-18 15:30:00,200.26,200.26,199.99,200.09,9839.0,200.26,200.26,199.99,200.09,9839.0
2023-08-18 15:40:00,200.22,200.53,200.11,200.33,14906.0,200.22,200.53,200.11,200.33,14906.0
2023-08-18 15:50:00,200.36,200.39,199.4,199.64,69614.0,200.36,200.39,199.4,199.64,69614.0
2023-08-21 09:30:00,200.55,201.55,199.74,201.14,27114.0,200.55,201.55,199.74,201.14,27114.0
2023-08-21 09:40:00,201.09,201.17,199.95,201.17,8346.0,201.09,201.17,199.95,201.17,8346.0
2023-08-21 09:50:00,201.1,201.66,200.48,201.62,7609.0,201.1,201.66,200.48,201.62,7609.0
2023-08-21 10:00:00,201.47,202.57,201.3,202.28,29702.0,201.47,202.57,201.3,202.28,29702.0
2023-08-21 10:10:00,202.19,202.19,201.22,201.32,8163.0,202.19,202.19,201.22,201.32,8163.0
2023-08-21 10:20:00,201.4,201.46,200.63,200.7,6259.0,201.4,201.46,200.63,200.7,6259.0
2023-08-21 10:30:00,200.7,201.07,200.59,200.95,10642.0,200.7,201.07,200.59,200.95,10642.0
2023-08-21 10:40:00,201.0,201.54,200.99,201.53,6467.0,201.0,201.54,200.99,201.53,6467.0
2023-08-21 10:50:00,201.45,201.56,201.19,201.39,4415.0,201.45,201.56,201.19,201.39,4415.0
2023-08-21 11:00:00,201.19,201.64,200.79,200.92,7242.0,201.19,201.64,200.79,200.92,7242.0
2023-08-21 11:10:00,200.87,201.05,200.56,201.05,9373.0,200.87,201.05,200.56,201.05,9373.0
2023-08-21 11:20:00,201.05,201.05,200.62,200.97,9358.0,201.05,201.05,200.62,200.97,9358.0
2023-08-21 11:30:00,200.99,201.2,200.86,200.88,6763.0,200.99,201.2,200.86,200.88,6763.0
2023-08-21 11:40:00,200.93,201.08,200.59,200.59,7028.0,200.93,201.08,200.59,200.59,7028.0
2023-08-21 11:50:00,200.72,201.18,200.59,200.81,6505.0,200.72,201.18,200.59,200.81,6505.0
2023-08-21 12:00:00,200.72,200.98,200.58,200.95,5186.0,200.72,200.98,200.58,200.95,5186.0
2023-08-21 12:10:00,200.9,201.52,200.76,201.52,6081.0,200.9,201.52,200.76,201.52,6081.0
2023-08-21 12:20:00,201.62,201.94,201.42,201.94,4272.0,201.62,201.94,201.42,201.94,4272.0
2023-08-21 12:30:00,202.06,202.07,201.66,201.71,4289.0,202.06,202.07,201.66,201.71,4289.0
2023-08-21 12:40:00,201.73,201.95,201.7,201.95,2987.0,201.73,201.95,201.7,201.95,2987.0
2023-08-21 12:50:00,201.9,202.0,201.73,201.95,3379.0,201.9,202.0,201.73,201.95,3379.0
2023-08-21 13:00:00,201.95,202.13,201.66,202.13,2992.0,201.95,202.13,201.66,202.13,2992.0
2023-08-21 13:10:00,202.11,202.18,201.95,202.17,3100.0,202.11,202.18,201.95,202.17,3100.0
2023-08-21 13:20:00,202.24,202.62,202.13,202.49,2235.0,202.24,202.62,202.13,202.49,2235.0
2023-08-21 13:30:00,202.56,202.7,202.5,202.69,5044.0,202.56,202.7,202.5,202.69,5044.0
2023-08-21 13:40:00,202.66,202.92,202.64,202.75,4293.0,202.66,202.92,202.64,202.75,4293.0
2023-08-21 13:50:00,202.81,202.81,202.54,202.57,3307.0,202.81,202.81,202.54,202.57,3307.0
2023-08-21 14:00:00,202.67,202.74,202.55,202.62,2637.0,202.67,202.74,202.55,202.62,2637.0
2023-08-21 14:10:00,202.66,202.88,202.49,202.52,8885.0,202.66,202.88,202.49,202.52,8885.0
2023-08-21 14:20:00,202.52,202.58,202.11,202.29,13388.0,202.52,202.58,202.11,202.29,13388.0
2023-08-21 14:30:00,202.34,202.55,202.26,202.47,6916.0,202.34,202.55,202.26,202.47,6916.0
2023-08-21 14:40:00,202.42,202.61,202.4,202.58,5901.0,202.42,202.61,202.4,202.58,5901.0
2023-08-21 14:50:00,202.62,202.62,201.91,202.21,14949.0,202.62,202.62,201.91,202.21,14949.0
2023-08-21 15:00:00,202.22,202.25,201.95,201.98,14690.0,202.22,202.25,201.95,201.98,14690.0
2023-08-21 15:10:00,201.98,202.38,201.87,202.2,9003.0,201.98,202.38,201.87,202.2,9003.0
2023-08-21 15:20:00,202.24,202.51,202.2,202.46,10960.0,202.24,202.51,202.2,202.46,10960.0
2023-08-21 15:30:00,202.51,202.6,202.18,202.34,18117.0,202.51,202.6,202.18,202.34,18117.0
2023-08-21 15:40:00,202.34,202.58,202.34,202.46,37945.0,202.34,202.58,202.34,202.46,37945.0
2023-08-21 15:50:00,202.5,202.63,201.84,201.95,89381.0,202.5,202.63,201.84,201.95,89381.0
2023-08-22 09:30:00,202.34,202.81,201.61,201.75,34794.0,202.34,202.81,201.61,201.75,34794.0
2023-08-22 09:40:00,201.41,201.69,201.05,201.09,11520.0,201.41,201.69,201.05,201.09,11520.0
2023-08-22 09:50:00,201.09,201.3,200.66,201.3,14829.0,201.09,201.3,200.66,201.3,14829.0
2023-08-22 10:00:00,201.31,202.1,201.0,201.92,17535.0,201.31,202.1,201.0,201.92,17535.0
2023-08-22 10:10:00,201.91,202.09,201.63,202.08,10333.0,201.91,202.09,201.63,202.08,10333.0
2023-08-22 10:20:00,202.11,202.55,201.67,201.93,9979.0,202.11,202.55,201.67,201.93,9979.0
2023-08-22 10:30:00,201.77,201.82,200.96,201.34,8658.0,201.77,201.82,200.96,201.34,8658.0
2023-08-22 10:40:00,201.41,201.67,201.24,201.49,6976.0,201.41,201.67,201.24,201.49,6976.0
2023-08-22 10:50:00,201.43,202.34,201.38,202.06,9675.0,201.43,202.34,201.38,202.06,9675.0
2023-08-22 11:00:00,202.13,202.23,201.67,201.94,4420.0,202.13,202.23,201.67,201.94,4420.0
2023-08-22 11:10:00,201.92,202.22,201.58,202.08,5680.0,201.92,202.22,201.58,202.08,5680.0
2023-08-22 11:20:00,202.06,202.27,202.02,202.03,4348.0,202.06,202.27,202.02,202.03,4348.0
2023-08-22 11:30:00,201.98,202.14,201.75,201.78,7573.0,201.98,202.14,201.75,201.78,7573.0
2023-08-22 11:40:00,201.68,201.99,201.68,201.9,4646.0,201.68,201.99,201.68,201.9,4646.0
2023-08-22 11:50:00,201.83,201.85,201.44,201.79,27421.0,201.83,201.85,201.44,201.79,27421.0
2023-08-22 12:00:00,201.66,201.86,201.54,201.74,11974.0,201.66,201.86,201.54,201.74,11974.0
2023-08-22 12:10:00,201.53,201.55,200.78,200.95,6519.0,201.53,201.55,200.78,200.95,6519.0
2023-08-22 12:20:00,200.99,201.38,200.77,201.33,6079.0,200.99,201.38,200.77,201.33,6079.0
2023-08-22 12:30:00,201.24,201.65,200.92,201.56,3984.0,201.24,201.65,200.92,201.56,3984.0
2023-08-22 12:40:00,201.69,201.8,201.54,201.54,3432.0,201.69,201.8,201.54,201.54,3432.0
2023-08-22 12:50:00,201.59,201.6,200.91,201.01,7489.0,201.59,201.6,200.91,201.01,7489.0
2023-08-22 13:00:00,200.92,201.07,200.44,200.48,8156.0,200.92,201.07,200.44,200.48,8156.0
2023-08-22 13:10:00,200.53,200.61,200.13,200.16,7323.0,200.53,200.61,200.13,200.16,7323.0
2023-08-22 13:20:00,200.36,200.97,200.34,200.94,2618.0,200.36,200.97,200.34,200.94,2618.0
2023-08-22 13:30:00,200.99,201.01,200.65,200.66,4232.0,200.99,201.01,200.65,200.66,4232.0
2023-08-22 13:40:00,200.63,200.81,200.25,200.38,10880.0,200.63,200.81,200.25,200.38,10880.0
2023-08-22 13:50:00,200.34,200.42,200.19,200.37,6841.0,200.34,200.42,200.19,200.37,6841.0
2023-08-22 14:00:00,200.41,200.58,200.25,200.43,5270.0,200.41,200.58,200.25,200.43,5270.0
2023-08-22 14:10:00,200.51,200.51,200.25,200.26,13026.0,200.51,200.51,200.25,200.26,13026.0
2023-08-22 14:20:00,200.29,201.02,200.25,200.97,8721.0,200.29,201.02,200.25,200.97,8721.0
2023-08-22 14:30:00,201.02,201.31,200.97,201.31,4000.0,201.02,201.31,200.97,201.31,4000.0
2023-08-22 14:40:00,201.36,201.36,200.87,200.91,9795.0,201.36,201.36,200.87,200.91,9795.0
2023-08-22 14:50:00,200.89,201.29,200.89,201.29,6341.0,200.89,201.29,200.89,201.29,6341.0
2023-08-22 15:00:00,201.25,201.47,201.22,201.29,7106.0,201.25,201.47,201.22,201.29,7106.0
2023-08-22 15:10:00,201.28,201.33,201.02,201.09,8804.0,201.28,201.33,201.02,201.09,8804.0
2023-08-22 15:20:00,201.09,201.09,200.75,200.89,9478.0,201.09,201.09,200.75,200.89,9478.0
2023-08-22 15:30:00,200.88,200.88,200.29,200.29,12091.0,200.88,200.88,200.29,200.29,12091.0
2023-08-22 15:40:00,200.17,200.47,200.0,200.31,36328.0,200.17,200.47,200.0,200.31,36328.0
2023-08-22 15:50:00,200.23,200.75,200.19,200.61,77798.0,200.23,200.75,200.19,200.61,77798.0
2023-08-23 09:30:00,202.25,203.05,201.97,202.75,25381.0,202.25,203.05,201.97,202.75,25381.0
2023-08-23 09:40:00,202.88,203.21,202.42,202.88,13297.0,202.88,203.21,202.42,202.88,13297.0
2023-08-23 09:50:00,203.12,204.15,203.11,203.77,24699.0,203.12,204.15,203.11,203.77,24699.0
2023-08-23 10:00:00,203.79,204.48,203.67,204.35,12567.0,203.79,204.48,203.67,204.35,12567.0
2023-08-23 10:10:00,204.34,204.72,204.21,204.24,16868.0,204.34,204.72,204.21,204.24,16868.0
2023-08-23 10:20:00,204.27,204.55,203.98,204.19,7672.0,204.27,204.55,203.98,204.19,7672.0
2023-08-23 10:30:00,204.26,204.47,204.09,204.2,7435.0,204.26,204.47,204.09,204.2,7435.0
2023-08-23 10:40:00,204.18,204.84,204.0,204.84,52422.0,204.18,204.84,204.0,204.84,52422.0
2023-08-23 10:50:00,204.78,204.93,204.49,204.93,12491.0,204.78,204.93,204.49,204.93,12491.0
2023-08-23 11:00:00,204.87,204.91,204.15,204.25,10627.0,204.87,204.91,204.15,204.25,10627.0
2023-08-23 11:10:00,204.31,205.13,204.19,204.83,14602.0,204.31,205.13,204.19,204.83,14602.0
2023-08-23 11:20:00,204.87,205.4,204.86,205.28,9263.0,204.87,205.4,204.86,205.28,9263.0
2023-08-23 11:30:00,205.28,205.38,204.78,204.87,10968.0,205.28,205.38,204.78,204.87,10968.0
2023-08-23 11:40:00,204.71,204.81,204.2,204.51,15383.0,204.71,204.81,204.2,204.51,15383.0
2023-08-23 11:50:00,204.45,204.86,204.45,204.69,9922.0,204.45,204.86,204.45,204.69,9922.0
2023-08-23 12:00:00,204.71,204.88,204.44,204.71,13697.0,204.71,204.88,204.44,204.71,13697.0
2023-08-23 12:10:00,204.81,204.94,204.39,204.39,16887.0,204.81,204.94,204.39,204.39,16887.0
2023-08-23 12:20:00,204.47,205.0,204.33,204.84,37020.0,204.47,205.0,204.33,204.84,37020.0
2023-08-23 12:30:00,204.86,205.25,204.8,205.24,18634.0,204.86,205.25,204.8,205.24,18634.0
2023-08-23 12:40:00,205.21,205.43,205.1,205.42,32038.0,205.21,205.43,205.1,205.42,32038.0
2023-08-23 12:50:00,205.45,205.64,205.19,205.27,18345.0,205.45,205.64,205.19,205.27,18345.0
2023-08-23 13:00:00,205.26,205.43,205.2,205.27,10466.0,205.26,205.43,205.2,205.27,10466.0
2023-08-23 13:10:00,205.28,205.46,205.16,205.17,15691.0,205.28,205.46,205.16,205.17,15691.0
2023-08-23 13:20:00,205.31,205.41,205.15,205.27,8045.0,205.31,205.41,205.15,205.27,8045.0
2023-08-23 13:30:00,205.3,205.55,205.19,205.43,10839.0,205.3,205.55,205.19,205.43,10839.0
2023-08-23 13:40:00,205.43,205.67,205.41,205.63,8170.0,205.43,205.67,205.41,205.63,8170.0
2023-08-23 13:50:00,205.52,205.75,205.38,205.69,13413.0,205.52,205.75,205.38,205.69,13413.0
2023-08-23 14:00:00,205.68,205.81,205.26,205.54,14748.0,205.68,205.81,205.26,205.54,14748.0
2023-08-23 14:10:00,205.46,205.46,204.94,205.08,14688.0,205.46,205.46,204.94,205.08,14688.0
2023-08-23 14:20:00,204.99,205.43,204.84,205.05,21574.0,204.99,205.43,204.84,205.05,21574.0
2023-08-23 14:30:00,205.09,205.1,204.54,204.62,14014.0,205.09,205.1,204.54,204.62,14014.0
2023-08-23 14:40:00,204.65,205.23,204.64,205.03,14891.0,204.65,205.23,204.64,205.03,14891.0
2023-08-23 14:50:00,205.0,205.2,204.97,205.05,20921.0,205.0,205.2,204.97,205.05,20921.0
2023-08-23 15:00:00,205.08,205.21,204.9,205.12,12502.0,205.08,205.21,204.9,205.12,12502.0
2023-08-23 15:10:00,205.16,205.27,205.05,205.15,13268.0,205.16,205.27,205.05,205.15,13268.0
2023-08-23 15:20:00,205.15,205.18,204.76,204.89,25577.0,205.15,205.18,204.76,204.89,25577.0
2023-08-23 15:30:00,204.87,205.46,204.57,205.17,39135.0,204.87,205.46,204.57,205.17,39135.0
2023-08-23 15:40:00,205.23,205.23,204.84,204.86,42554.0,205.23,205.23,204.84,204.86,42554.0
2023-08-23 15:50:00,204.88,204.88,204.12,204.37,106676.0,204.88,204.88,204.12,204.37,106676.0
2023-08-24 09:30:00,215.5,216.75,208.76,212.64,179388.0,215.5,216.75,208.76,212.64,179388.0
2023-08-24 09:40:00,212.7,213.69,210.73,213.38,95062.0,212.7,213.69,210.73,213.38,95062.0
2023-08-24 09:50:00,213.41,213.58,211.85,212.55,26611.0,213.41,213.58,211.85,212.55,26611.0
2023-08-24 10:00:00,212.71,212.84,209.68,210.06,43234.0,212.71,212.84,209.68,210.06,43234.0
2023-08-24 10:10:00,209.86,210.38,209.08,209.96,49658.0,209.86,210.38,209.08,209.96,49658.0
2023-08-24 10:20:00,209.97,210.53,208.54,208.93,54479.0,209.97,210.53,208.54,208.93,54479.0
2023-08-24 10:30:00,209.0,210.95,208.59,210.95,44770.0,209.0,210.95,208.59,210.95,44770.0
2023-08-24 10:40:00,210.72,211.3,210.31,211.14,38840.0,210.72,211.3,210.31,211.14,38840.0
2023-08-24 10:50:00,211.21,212.17,211.21,211.89,55201.0,211.21,212.17,211.21,211.89,55201.0
2023-08-24 11:00:00,211.89,212.03,210.57,211.31,36191.0,211.89,212.03,210.57,211.31,36191.0
2023-08-24 11:10:00,211.32,211.76,211.06,211.1,19746.0,211.32,211.76,211.06,211.1,19746.0
2023-08-24 11:20:00,211.04,211.18,210.51,211.12,25375.0,211.04,211.18,210.51,211.12,25375.0
2023-08-24 11:30:00,211.12,211.24,210.23,210.4,25098.0,211.12,211.24,210.23,210.4,25098.0
2023-08-24 11:40:00,210.38,210.87,210.19,210.73,29699.0,210.38,210.87,210.19,210.73,29699.0
2023-08-24 11:50:00,210.78,211.57,210.59,210.99,27027.0,210.78,211.57,210.59,210.99,27027.0
2023-08-24 12:00:00,211.06,211.48,210.94,211.3,14081.0,211.06,211.48,210.94,211.3,14081.0
2023-08-24 12:10:00,211.28,211.34,210.7,210.74,18732.0,211.28,211.34,210.7,210.74,18732.0
2023-08-24 12:20:00,210.65,210.71,210.2,210.26,24940.0,210.65,210.71,210.2,210.26,24940.0
2023-08-24 12:30:00,210.27,210.55,210.08,210.08,21239.0,210.27,210.55,210.08,210.08,21239.0
2023-08-24 12:40:00,210.07,210.32,209.28,210.24,32458.0,210.07,210.32,209.28,210.24,32458.0
2023-08-24 12:50:00,210.15,210.48,209.91,209.99,9209.0,210.15,210.48,209.91,209.99,9209.0
2023-08-24 13:00:00,210.1,210.15,209.34,209.62,18190.0,210.1,210.15,209.34,209.62,18190.0
2023-08-24 13:10:00,209.63,209.76,209.2,209.38,15060.0,209.63,209.76,209.2,209.38,15060.0
2023-08-24 13:20:00,209.41,209.91,209.32,209.87,21331.0,209.41,209.91,209.32,209.87,21331.0
2023-08-24 13:30:00,209.87,210.22,209.68,209.85,19805.0,209.87,210.22,209.68,209.85,19805.0
2023-08-24 13:40:00,209.79,210.02,209.15,209.2,17689.0,209.79,210.02,209.15,209.2,17689.0
2023-08-24 13:50:00,209.2,209.36,209.02,209.29,12715.0,209.2,209.36,209.02,209.29,12715.0
2023-08-24 14:00:00,209.31,209.79,209.3,209.72,12471.0,209.31,209.79,209.3,209.72,12471.0
2023-08-24 14:10:00,209.75,210.19,209.3,209.8,21829.0,209.75,210.19,209.3,209.8,21829.0
2023-08-24 14:20:00,209.83,210.02,209.16,209.2,29152.0,209.83,210.02,209.16,209.2,29152.0
2023-08-24 14:30:00,209.34,209.71,209.09,209.15,19447.0,209.34,209.71,209.09,209.15,19447.0
2023-08-24 14:40:00,209.13,209.29,208.64,209.28,18554.0,209.13,209.29,208.64,209.28,18554.0
2023-08-24 14:50:00,209.33,209.85,209.3,209.72,17920.0,209.33,209.85,209.3,209.72,17920.0
2023-08-24 15:00:00,209.71,209.86,209.12,209.32,19553.0,209.71,209.86,209.12,209.32,19553.0
2023-08-24 15:10:00,209.24,209.36,209.05,209.31,18480.0,209.24,209.36,209.05,209.31,18480.0
2023-08-24 15:20:00,209.33,209.48,208.65,208.82,24948.0,209.33,209.48,208.65,208.82,24948.0
2023-08-24 15:30:00,208.79,208.8,208.33,208.48,37082.0,208.79,208.8,208.33,208.48,37082.0
2023-08-24 15:40:00,208.45,209.1,208.33,208.59,58617.0,208.45,209.1,208.33,208.59,58617.0
2023-08-24 15:50:00,208.64,209.28,208.13,208.6,174613.0,208.64,209.28,208.13,208.6,174613.0
2023-08-25 09:30:00,209.53,213.29,209.49,213.29,50853.0,209.53,213.29,209.49,213.29,50853.0
2023-08-25 09:40:00,213.18,213.25,211.43,212.06,18840.0,213.18,213.25,211.43,212.06,18840.0
2023-08-25 09:50:00,212.42,214.0,212.21,213.63,25249.0,212.42,214.0,212.21,213.63,25249.0
2023-08-25 10:00:00,213.74,215.07,212.42,212.81,44296.0,213.74,215.07,212.42,212.81,44296.0
2023-08-25 10:10:00,212.98,215.55,212.74,213.76,27658.0,212.98,215.55,212.74,213.76,27658.0
2023-08-25 10:20:00,213.74,213.84,212.29,212.92,26896.0,213.74,213.84,212.29,212.92,26896.0
2023-08-25 10:30:00,212.94,213.61,212.26,212.54,17726.0,212.94,213.61,212.26,212.54,17726.0
2023-08-25 10:40:00,212.6,212.85,211.65,211.74,25535.0,212.6,212.85,211.65,211.74,25535.0
2023-08-25 10:50:00,211.82,212.2,211.2,211.25,17422.0,211.82,212.2,211.2,211.25,17422.0
2023-08-25 11:00:00,211.33,212.58,211.07,212.49,19861.0,211.33,212.58,211.07,212.49,19861.0
2023-08-25 11:10:00,212.55,212.92,211.57,211.77,16228.0,212.55,212.92,211.57,211.77,16228.0
2023-08-25 11:20:00,211.77,213.81,211.57,213.54,44668.0,211.77,213.81,211.57,213.54,44668.0
2023-08-25 11:30:00,213.69,214.23,213.2,214.15,24114.0,213.69,214.23,213.2,214.15,24114.0
2023-08-25 11:40:00,214.02,214.08,213.47,214.08,16890.0,214.02,214.08,213.47,214.08,16890.0
2023-08-25 11:50:00,214.01,214.12,213.1,213.35,16511.0,214.01,214.12,213.1,213.35,16511.0
2023-08-25 12:00:00,213.44,213.89,213.32,213.48,10751.0,213.44,213.89,213.32,213.48,10751.0
2023-08-25 12:10:00,213.56,213.72,213.14,213.63,10276.0,213.56,213.72,213.14,213.63,10276.0
2023-08-25 12:20:00,213.53,214.75,213.49,214.53,14972.0,213.53,214.75,213.49,214.53,14972.0
2023-08-25 12:30:00,214.49,215.27,214.25,215.15,30983.0,214.49,215.27,214.25,215.15,30983.0
2023-08-25 12:40:00,215.07,215.12,214.61,214.82,15129.0,215.07,215.12,214.61,214.82,15129.0
2023-08-25 12:50:00,214.87,214.89,214.38,214.74,13680.0,214.87,214.89,214.38,214.74,13680.0
2023-08-25 13:00:00,214.74,215.1,214.65,214.65,12575.0,214.74,215.1,214.65,214.65,12575.0
2023-08-25 13:10:00,214.57,215.0,214.18,214.19,10536.0,214.57,215.0,214.18,214.19,10536.0
2023-08-25 13:20:00,214.18,214.49,214.06,214.4,10161.0,214.18,214.49,214.06,214.4,10161.0
2023-08-25 13:30:00,214.33,214.53,214.01,214.02,10710.0,214.33,214.53,214.01,214.02,10710.0
2023-08-25 13:40:00,214.09,214.51,214.06,214.28,8012.0,214.09,214.51,214.06,214.28,8012.0
2023-08-25 13:50:00,214.38,214.59,214.19,214.37,10808.0,214.38,214.59,214.19,214.37,10808.0
2023-08-25 14:00:00,214.27,214.89,214.2,214.7,9158.0,214.27,214.89,214.2,214.7,9158.0
2023-08-25 14:10:00,214.71,215.29,214.52,215.17,18482.0,214.71,215.29,214.52,215.17,18482.0
2023-08-25 14:20:00,215.28,215.76,215.28,215.52,15096.0,215.28,215.76,215.28,215.52,15096.0
2023-08-25 14:30:00,215.52,216.04,215.43,215.56,16666.0,215.52,216.04,215.43,215.56,16666.0
2023-08-25 14:40:00,215.67,216.07,215.62,216.02,17886.0,215.67,216.07,215.62,216.02,17886.0
2023-08-25 14:50:00,216.05,216.49,216.04,216.37,19120.0,216.05,216.49,216.04,216.37,19120.0
2023-08-25 15:00:00,216.44,216.8,215.9,216.09,19369.0,216.44,216.8,215.9,216.09,19369.0
2023-08-25 15:10:00,216.12,216.52,215.89,216.17,21589.0,216.12,216.52,215.89,216.17,21589.0
2023-08-25 15:20:00,216.17,216.52,215.74,216.24,41459.0,216.17,216.52,215.74,216.24,41459.0
2023-08-25 15:30:00,216.24,216.39,215.79,215.79,30268.0,216.24,216.39,215.79,215.79,30268.0
2023-08-25 15:40:00,215.9,216.4,215.77,216.13,40553.0,215.9,216.4,215.77,216.13,40553.0
2023-08-25 15:50:00,215.99,216.31,215.64,215.91,133092.0,215.99,216.31,215.64,215.91,133092.0
2023-08-28 09:30:00,217.23,217.74,216.24,216.33,27995.0,217.23,217.74,216.24,216.33,27995.0
2023-08-28 09:40:00,216.36,217.31,216.2,217.31,25713.0,216.36,217.31,216.2,217.31,25713.0
2023-08-28 09:50:00,217.49,218.09,216.91,217.83,12429.0,217.49,218.09,216.91,217.83,12429.0
2023-08-28 10:00:00,217.86,217.86,216.63,216.97,10399.0,217.86,217.86,216.63,216.97,10399.0
2023-08-28 10:10:00,216.97,217.16,216.51,216.68,9898.0,216.97,217.16,216.51,216.68,9898.0
2023-08-28 10:20:00,216.83,217.53,216.76,217.45,6148.0,216.83,217.53,216.76,217.45,6148.0
2023-08-28 10:30:00,217.41,217.61,216.89,216.89,7125.0,217.41,217.61,216.89,216.89,7125.0
2023-08-28 10:40:00,216.91,217.14,216.5,217.0,20317.0,216.91,217.14,216.5,217.0,20317.0
2023-08-28 10:50:00,217.05,217.38,216.42,217.31,11029.0,217.05,217.38,216.42,217.31,11029.0
2023-08-28 11:00:00,217.31,217.46,216.53,216.76,17031.0,217.31,217.46,216.53,216.76,17031.0
2023-08-28 11:10:00,216.72,217.03,216.58,216.98,5530.0,216.72,217.03,216.58,216.98,5530.0
2023-08-28 11:20:00,217.05,217.6,217.04,217.28,9970.0,217.05,217.6,217.04,217.28,9970.0
2023-08-28 11:30:00,217.39,217.62,217.06,217.59,14954.0,217.39,217.62,217.06,217.59,14954.0
2023-08-28 11:40:00,217.69,217.79,216.78,217.03,9717.0,217.69,217.79,216.78,217.03,9717.0
2023-08-28 11:50:00,217.03,217.45,216.66,217.19,5554.0,217.03,217.45,216.66,217.19,5554.0
2023-08-28 12:00:00,217.19,217.19,216.51,216.63,8009.0,217.19,217.19,216.51,216.63,8009.0
2023-08-28 12:10:00,216.72,216.72,216.39,216.55,4758.0,216.72,216.72,216.39,216.55,4758.0
2023-08-28 12:20:00,216.48,216.48,216.1,216.29,6674.0,216.48,216.48,216.1,216.29,6674.0
2023-08-28 12:30:00,216.21,217.05,216.21,216.94,8107.0,216.21,217.05,216.21,216.94,8107.0
2023-08-28 12:40:00,217.0,217.46,216.91,216.98,8113.0,217.0,217.46,216.91,216.98,8113.0
2023-08-28 12:50:00,216.94,217.8,216.94,217.71,8710.0,216.94,217.8,216.94,217.71,8710.0
2023-08-28 13:00:00,217.76,218.41,217.76,218.13,12867.0,217.76,218.41,217.76,218.13,12867.0
2023-08-28 13:10:00,218.03,218.18,217.89,218.01,5023.0,218.03,218.18,217.89,218.01,5023.0
2023-08-28 13:20:00,218.18,218.29,217.84,218.08,6603.0,218.18,218.29,217.84,218.08,6603.0
2023-08-28 13:30:00,218.11,218.22,217.81,217.9,7688.0,218.11,218.22,217.81,217.9,7688.0
2023-08-28 13:40:00,217.75,217.88,217.54,217.72,5474.0,217.75,217.88,217.54,217.72,5474.0
2023-08-28 13:50:00,217.62,217.76,216.77,216.98,7633.0,217.62,217.76,216.77,216.98,7633.0
2023-08-28 14:00:00,216.96,217.25,216.88,217.16,8134.0,216.96,217.25,216.88,217.16,8134.0
2023-08-28 14:10:00,217.18,217.23,216.74,216.84,10160.0,217.18,217.23,216.74,216.84,10160.0
2023-08-28 14:20:00,216.79,217.03,216.25,216.41,10307.0,216.79,217.03,216.25,216.41,10307.0
2023-08-28 14:30:00,216.37,216.47,216.08,216.08,8722.0,216.37,216.47,216.08,216.08,8722.0
2023-08-28 14:40:00,216.22,216.58,216.1,216.58,5629.0,216.22,216.58,216.1,216.58,5629.0
2023-08-28 14:50:00,216.56,216.56,216.1,216.23,6324.0,216.56,216.56,216.1,216.23,6324.0
2023-08-28 15:00:00,216.23,216.65,216.13,216.5,8917.0,216.23,216.65,216.13,216.5,8917.0
2023-08-28 15:10:00,216.44,216.54,216.09,216.3,9786.0,216.44,216.54,216.09,216.3,9786.0
2023-08-28 15:20:00,216.44,216.62,216.09,216.46,15134.0,216.44,216.62,216.09,216.46,15134.0
2023-08-28 15:30:00,216.41,216.73,216.23,216.51,16605.0,216.41,216.73,216.23,216.51,16605.0
2023-08-28 15:40:00,216.58,217.71,216.48,217.38,20101.0,216.58,217.71,216.48,217.38,20101.0
2023-08-28 15:50:00,217.39,217.49,216.73,217.17,111014.0,217.39,217.49,216.73,217.17,111014.0
2023-08-29 09:30:00,217.0,217.08,215.96,216.08,17903.0,217.0,217.08,215.96,216.08,17903.0
2023-08-29 09:40:00,215.73,217.0,215.73,216.91,6501.0,215.73,217.0,215.73,216.91,6501.0
2023-08-29 09:50:00,216.74,216.84,215.7,215.98,7006.0,216.74,216.84,215.7,215.98,7006.0
2023-08-29 10:00:00,216.02,217.57,215.89,217.44,17724.0,216.02,217.57,215.89,217.44,17724.0
2023-08-29 10:10:00,217.31,217.96,217.15,217.7,8696.0,217.31,217.96,217.15,217.7,8696.0
2023-08-29 10:20:00,217.69,218.31,217.53,218.2,10421.0,217.69,218.31,217.53,218.2,10421.0
2023-08-29 10:30:00,218.15,218.7,218.15,218.27,12576.0,218.15,218.7,218.15,218.27,12576.0
2023-08-29 10:40:00,218.33,218.67,218.07,218.67,16942.0,218.33,218.67,218.07,218.67,16942.0
2023-08-29 10:50:00,218.56,218.73,217.98,218.19,30260.0,218.56,218.73,217.98,218.19,30260.0
2023-08-29 11:00:00,218.26,219.06,218.26,218.69,9432.0,218.26,219.06,218.26,218.69,9432.0
2023-08-29 11:10:00,218.66,218.99,218.6,218.86,9633.0,218.66,218.99,218.6,218.86,9633.0
2023-08-29 11:20:00,218.83,219.14,218.64,218.71,11816.0,218.83,219.14,218.64,218.71,11816.0
2023-08-29 11:30:00,218.71,218.92,218.61,218.84,13848.0,218.71,218.92,218.61,218.84,13848.0
2023-08-29 11:40:00,218.89,219.17,218.4,218.41,12335.0,218.89,219.17,218.4,218.41,12335.0
2023-08-29 11:50:00,218.33,218.38,218.04,218.21,6929.0,218.33,218.38,218.04,218.21,6929.0
2023-08-29 12:00:00,218.24,218.45,217.93,218.32,6695.0,218.24,218.45,217.93,218.32,6695.0
2023-08-29 12:10:00,218.43,218.76,218.4,218.67,13586.0,218.43,218.76,218.4,218.67,13586.0
2023-08-29 12:20:00,218.67,218.95,218.66,218.84,5753.0,218.67,218.95,218.66,218.84,5753.0
2023-08-29 12:30:00,218.87,218.94,218.51,218.57,5413.0,218.87,218.94,218.51,218.57,5413.0
2023-08-29 12:40:00,218.51,218.66,218.48,218.53,5105.0,218.51,218.66,218.48,218.53,5105.0
2023-08-29 12:50:00,218.45,218.45,218.14,218.39,10081.0,218.45,218.45,218.14,218.39,10081.0
2023-08-29 13:00:00,218.44,218.49,217.99,218.0,7950.0,218.44,218.49,217.99,218.0,7950.0
2023-08-29 13:10:00,218.08,218.2,217.75,218.18,11199.0,218.08,218.2,217.75,218.18,11199.0
2023-08-29 13:20:00,218.19,218.27,218.11,218.23,5453.0,218.19,218.27,218.11,218.23,5453.0
2023-08-29 13:30:00,218.33,218.67,218.26,218.67,5774.0,218.33,218.67,218.26,218.67,5774.0
2023-08-29 13:40:00,218.65,218.74,218.27,218.37,4183.0,218.65,218.74,218.27,218.37,4183.0
2023-08-29 13:50:00,218.36,218.49,218.0,218.0,8125.0,218.36,218.49,218.0,218.0,8125.0
2023-08-29 14:00:00,218.03,218.2,217.88,218.2,5047.0,218.03,218.2,217.88,218.2,5047.0
2023-08-29 14:10:00,218.16,218.39,218.15,218.26,7001.0,218.16,218.39,218.15,218.26,7001.0
2023-08-29 14:20:00,218.39,218.44,218.21,218.34,8326.0,218.39,218.44,218.21,218.34,8326.0
2023-08-29 14:30:00,218.34,218.89,218.34,218.64,7365.0,218.34,218.89,218.34,218.64,7365.0
2023-08-29 14:40:00,218.65,218.84,218.64,218.72,6615.0,218.65,218.84,218.64,218.72,6615.0
2023-08-29 14:50:00,218.68,218.87,218.55,218.7,10392.0,218.68,218.87,218.55,218.7,10392.0
2023-08-29 15:00:00,218.62,218.8,218.54,218.79,7356.0,218.62,218.8,218.54,218.79,7356.0
2023-08-29 15:10:00,218.83,219.01,218.67,218.96,14657.0,218.83,219.01,218.67,218.96,14657.0
2023-08-29 15:20:00,219.0,219.5,218.9,219.4,13426.0,219.0,219.5,218.9,219.4,13426.0
2023-08-29 15:30:00,219.35,219.54,219.15,219.36,13534.0,219.35,219.54,219.15,219.36,13534.0
2023-08-29 15:40:00,219.39,219.57,219.34,219.42,22330.0,219.39,219.57,219.34,219.42,22330.0
2023-08-29 15:50:00,219.37,219.53,218.94,219.46,116312.0,219.37,219.53,218.94,219.46,116312.0
2023-08-30 09:30:00,219.4,220.19,218.48,220.19,41966.0,219.4,220.19,218.48,220.19,41966.0
2023-08-30 09:40:00,220.44,220.93,220.12,220.75,11857.0,220.44,220.93,220.12,220.75,11857.0
2023-08-30 09:50:00,220.86,221.57,220.86,221.42,9368.0,220.86,221.57,220.86,221.42,9368.0
2023-08-30 10:00:00,221.59,221.69,221.3,221.48,7896.0,221.59,221.69,221.3,221.48,7896.0
2023-08-30 10:10:00,221.48,222.13,221.45,221.72,10142.0,221.48,222.13,221.45,221.72,10142.0
2023-08-30 10:20:00,221.69,221.69,220.16,220.5,6556.0,221.69,221.69,220.16,220.5,6556.0
2023-08-30 10:30:00,220.65,221.31,220.65,221.23,6576.0,220.65,221.31,220.65,221.23,6576.0
2023-08-30 10:40:00,221.1,221.11,220.39,221.11,18138.0,221.1,221.11,220.39,221.11,18138.0
2023-08-30 10:50:00,221.05,221.85,220.94,221.73,4430.0,221.05,221.85,220.94,221.73,4430.0
2023-08-30 11:00:00,221.81,222.09,221.66,221.81,11316.0,221.81,222.09,221.66,221.81,11316.0
2023-08-30 11:10:00,221.82,221.89,221.49,221.86,4650.0,221.82,221.89,221.49,221.86,4650.0
2023-08-30 11:20:00,221.72,221.75,221.21,221.28,4424.0,221.72,221.75,221.21,221.28,4424.0
2023-08-30 11:30:00,221.23,222.03,221.23,221.84,9054.0,221.23,222.03,221.23,221.84,9054.0
2023-08-30 11:40:00,221.89,222.23,221.71,222.07,20893.0,221.89,222.23,221.71,222.07,20893.0
2023-08-30 11:50:00,222.13,222.25,221.83,222.03,16193.0,222.13,222.25,221.83,222.03,16193.0
2023-08-30 12:00:00,221.99,222.12,221.13,221.65,12986.0,221.99,222.12,221.13,221.65,12986.0
2023-08-30 12:10:00,221.57,221.67,221.21,221.6,3700.0,221.57,221.67,221.21,221.6,3700.0
2023-08-30 12:20:00,221.67,221.94,221.4,221.94,6280.0,221.67,221.94,221.4,221.94,6280.0
2023-08-30 12:30:00,222.0,222.18,221.79,221.94,5556.0,222.0,222.18,221.79,221.94,5556.0
2023-08-30 12:40:00,221.87,222.38,221.86,222.38,9819.0,221.87,222.38,221.86,222.38,9819.0
2023-08-30 12:50:00,222.27,222.32,222.02,222.17,12302.0,222.27,222.32,222.02,222.17,12302.0
2023-08-30 13:00:00,222.15,222.53,222.15,222.49,10681.0,222.15,222.53,222.15,222.49,10681.0
2023-08-30 13:10:00,222.49,222.7,222.34,222.6,8869.0,222.49,222.7,222.34,222.6,8869.0
2023-08-30 13:20:00,222.61,222.84,222.44,222.56,7150.0,222.61,222.84,222.44,222.56,7150.0
2023-08-30 13:30:00,222.58,222.8,222.46,222.57,5991.0,222.58,222.8,222.46,222.57,5991.0
2023-08-30 13:40:00,222.54,222.85,222.43,222.8,9111.0,222.54,222.85,222.43,222.8,9111.0
2023-08-30 13:50:00,222.83,222.83,222.43,222.65,4615.0,222.83,222.83,222.43,222.65,4615.0
2023-08-30 14:00:00,222.7,222.7,222.47,222.49,11375.0,222.7,222.7,222.47,222.49,11375.0
2023-08-30 14:10:00,222.43,223.17,222.43,222.9,14299.0,222.43,223.17,222.43,222.9,14299.0
2023-08-30 14:20:00,222.97,223.06,222.69,222.77,11176.0,222.97,223.06,222.69,222.77,11176.0
2023-08-30 14:30:00,222.8,223.05,222.77,222.87,15473.0,222.8,223.05,222.77,222.87,15473.0
2023-08-30 14:40:00,222.86,223.1,222.74,223.1,37941.0,222.86,223.1,222.74,223.1,37941.0
2023-08-30 14:50:00,223.18,223.44,223.05,223.33,10835.0,223.18,223.44,223.05,223.33,10835.0
2023-08-30 15:00:00,223.4,223.45,223.02,223.22,10233.0,223.4,223.45,223.02,223.22,10233.0
2023-08-30 15:10:00,223.24,223.39,222.64,222.7,33266.0,223.24,223.39,222.64,222.7,33266.0
2023-08-30 15:20:00,222.66,222.74,222.33,222.53,14771.0,222.66,222.74,222.33,222.53,14771.0
2023-08-30 15:30:00,222.57,222.57,221.75,221.75,20052.0,222.57,222.57,221.75,221.75,20052.0
2023-08-30 15:40:00,221.75,221.95,221.3,221.52,38844.0,221.75,221.95,221.3,221.52,38844.0
2023-08-30 15:50:00,221.41,221.74,220.98,221.61,110359.0,221.41,221.74,220.98,221.61,110359.0
2023-08-31 09:30:00,221.89,224.26,221.74,223.36,29181.0,221.89,224.26,221.74,223.36,29181.0
2023-08-31 09:40:00,223.36,223.73,222.63,222.83,14814.0,223.36,223.73,222.63,222.83,14814.0
2023-08-31 09:50:00,222.74,222.9,222.06,222.58,12451.0,222.74,222.9,222.06,222.58,12451.0
2023-08-31 10:00:00,222.58,223.61,222.32,223.5,19509.0,222.58,223.61,222.32,223.5,19509.0
2023-08-31 10:10:00,223.5,223.71,223.28,223.3,8106.0,223.5,223.71,223.28,223.3,8106.0
2023-08-31 10:20:00,223.4,223.48,222.23,222.65,13508.0,223.4,223.48,222.23,222.65,13508.0
2023-08-31 10:30:00,222.71,223.32,222.54,223.16,13034.0,222.71,223.32,222.54,223.16,13034.0
2023-08-31 10:40:00,223.27,223.34,222.81,223.01,9315.0,223.27,223.34,222.81,223.01,9315.0
2023-08-31 10:50:00,223.01,223.18,222.24,223.14,9640.0,223.01,223.18,222.24,223.14,9640.0
2023-08-31 11:00:00,223.06,223.11,222.62,222.86,6065.0,223.06,223.11,222.62,222.86,6065.0
2023-08-31 11:10:00,222.97,223.27,222.67,222.71,4831.0,222.97,223.27,222.67,222.71,4831.0
2023-08-31 11:20:00,222.62,222.65,222.28,222.34,8665.0,222.62,222.65,222.28,222.34,8665.0
2023-08-31 11:30:00,222.25,222.35,221.67,222.3,13538.0,222.25,222.35,221.67,222.3,13538.0
2023-08-31 11:40:00,222.33,222.42,221.89,221.98,12904.0,222.33,222.42,221.89,221.98,12904.0
2023-08-31 11:50:00,221.98,222.52,221.97,222.31,9460.0,221.98,222.52,221.97,222.31,9460.0
2023-08-31 12:00:00,222.31,222.66,221.82,222.66,15936.0,222.31,222.66,221.82,222.66,15936.0
2023-08-31 12:10:00,222.79,222.79,222.33,222.44,5355.0,222.79,222.79,222.33,222.44,5355.0
2023-08-31 12:20:00,222.49,222.53,221.92,222.05,18133.0,222.49,222.53,221.92,222.05,18133.0
2023-08-31 12:30:00,221.99,222.1,221.49,221.87,18335.0,221.99,222.1,221.49,221.87,18335.0
2023-08-31 12:40:00,221.86,221.88,221.19,221.24,6130.0,221.86,221.88,221.19,221.24,6130.0
2023-08-31 12:50:00,221.2,221.33,220.89,221.25,21221.0,221.2,221.33,220.89,221.25,21221.0
2023-08-31 13:00:00,221.28,221.49,221.26,221.39,4479.0,221.28,221.49,221.26,221.39,4479.0
2023-08-31 13:10:00,221.48,221.86,221.35,221.77,4514.0,221.48,221.86,221.35,221.77,4514.0
2023-08-31 13:20:00,221.69,221.95,221.54,221.93,9837.0,221.69,221.95,221.54,221.93,9837.0
2023-08-31 13:30:00,221.9,222.01,221.78,221.89,23033.0,221.9,222.01,221.78,221.89,23033.0
2023-08-31 13:40:00,221.89,222.26,221.88,222.11,13018.0,221.89,222.26,221.88,222.11,13018.0
2023-08-31 13:50:00,222.12,222.49,222.01,222.49,6219.0,222.12,222.49,222.01,222.49,6219.0
2023-08-31 14:00:00,222.5,222.62,222.25,222.62,6472.0,222.5,222.62,222.25,222.62,6472.0
2023-08-31 14:10:00,222.53,222.74,222.37,222.73,7481.0,222.53,222.74,222.37,222.73,7481.0
2023-08-31 14:20:00,222.66,222.95,222.42,222.52,16510.0,222.66,222.95,222.42,222.52,16510.0
2023-08-31 14:30:00,222.52,222.57,222.27,222.27,12207.0,222.52,222.57,222.27,222.27,12207.0
2023-08-31 14:40:00,222.3,222.34,221.95,222.06,8136.0,222.3,222.34,221.95,222.06,8136.0
2023-08-31 14:50:00,221.93,222.08,221.89,222.0,6743.0,221.93,222.08,221.89,222.0,6743.0
2023-08-31 15:00:00,222.06,222.43,222.06,222.34,13228.0,222.06,222.43,222.06,222.34,13228.0
2023-08-31 15:10:00,222.37,222.42,222.1,222.11,5548.0,222.37,222.42,222.1,222.11,5548.0
2023-08-31 15:20:00,222.18,222.31,221.78,221.8,9439.0,222.18,222.31,221.78,221.8,9439.0
2023-08-31 15:30:00,221.82,222.02,221.81,221.82,14248.0,221.82,222.02,221.81,221.82,14248.0
2023-08-31 15:40:00,221.87,222.2,221.86,222.05,15314.0,221.87,222.2,221.86,222.05,15314.0
2023-08-31 15:50:00,222.02,222.58,221.81,221.91,91198.0,222.02,222.58,221.81,221.91,91198.0
2023-09-01 09:30:00,224.07,224.13,221.41,221.58,35513.0,224.07,224.13,221.41,221.58,35513.0
2023-09-01 09:40:00,221.48,221.9,220.57,220.8,20695.0,221.48,221.9,220.57,220.8,20695.0
2023-09-01 09:50:00,220.72,222.23,220.7,222.22,18573.0,220.72,222.23,220.7,222.22,18573.0
2023-09-01 10:00:00,221.96,222.25,221.28,221.91,11265.0,221.96,222.25,221.28,221.91,11265.0
2023-09-01 10:10:00,221.84,222.4,221.84,222.24,8427.0,221.84,222.4,221.84,222.24,8427.0
2023-09-01 10:20:00,222.37,222.37,221.6,222.22,8320.0,222.37,222.37,221.6,222.22,8320.0
2023-09-01 10:30:00,222.22,222.22,221.55,221.81,9202.0,222.22,222.22,221.55,221.81,9202.0
2023-09-01 10:40:00,221.78,221.78,221.09,221.29,10126.0,221.78,221.78,221.09,221.29,10126.0
2023-09-01 10:50:00,221.25,221.53,221.07,221.19,12522.0,221.25,221.53,221.07,221.19,12522.0
2023-09-01 11:00:00,221.01,221.28,220.87,221.06,7021.0,221.01,221.28,220.87,221.06,7021.0
2023-09-01 11:10:00,221.01,221.2,220.64,221.2,6236.0,221.01,221.2,220.64,221.2,6236.0
2023-09-01 11:20:00,221.1,221.74,221.1,221.23,8093.0,221.1,221.74,221.1,221.23,8093.0
2023-09-01 11:30:00,221.26,221.36,220.67,220.73,10295.0,221.26,221.36,220.67,220.73,10295.0
2023-09-01 11:40:00,220.72,220.72,219.74,219.74,7810.0,220.72,220.72,219.74,219.74,7810.0
2023-09-01 11:50:00,219.8,219.88,219.53,219.88,18601.0,219.8,219.88,219.53,219.88,18601.0
2023-09-01 12:00:00,219.76,219.92,219.63,219.76,13338.0,219.76,219.92,219.63,219.76,13338.0
2023-09-01 12:10:00,219.62,219.87,219.62,219.79,8358.0,219.62,219.87,219.62,219.79,8358.0
2023-09-01 12:20:00,219.79,220.51,219.79,220.36,7590.0,219.79,220.51,219.79,220.36,7590.0
2023-09-01 12:30:00,220.42,220.88,220.25,220.28,7601.0,220.42,220.88,220.25,220.28,7601.0
2023-09-01 12:40:00,220.31,220.38,220.03,220.12,3936.0,220.31,220.38,220.03,220.12,3936.0
2023-09-01 12:50:00,220.09,220.42,220.01,220.01,8324.0,220.09,220.42,220.01,220.01,8324.0
2023-09-01 13:00:00,220.06,220.12,219.3,219.33,9854.0,220.06,220.12,219.3,219.33,9854.0
2023-09-01 13:10:00,219.41,219.62,219.32,219.38,8676.0,219.41,219.62,219.32,219.38,8676.0
2023-09-01 13:20:00,219.51,219.56,219.16,219.17,4246.0,219.51,219.56,219.16,219.17,4246.0
2023-09-01 13:30:00,219.16,219.42,218.99,219.0,4861.0,219.16,219.42,218.99,219.0,4861.0
2023-09-01 13:40:00,218.93,219.0,218.59,218.86,9188.0,218.93,219.0,218.59,218.86,9188.0
2023-09-01 13:50:00,218.86,219.28,218.78,219.17,5692.0,218.86,219.28,218.78,219.17,5692.0
2023-09-01 14:00:00,219.21,219.22,218.93,219.06,9056.0,219.21,219.22,218.93,219.06,9056.0
2023-09-01 14:10:00,218.99,219.12,218.92,219.03,6086.0,218.99,219.12,218.92,219.03,6086.0
2023-09-01 14:20:00,219.1,219.1,218.45,218.79,9504.0,219.1,219.1,218.45,218.79,9504.0
2023-09-01 14:30:00,218.74,218.78,218.62,218.76,5962.0,218.74,218.78,218.62,218.76,5962.0
2023-09-01 14:40:00,218.77,219.15,218.77,218.94,5874.0,218.77,219.15,218.77,218.94,5874.0
2023-09-01 14:50:00,218.92,219.47,218.9,219.3,12626.0,218.92,219.47,218.9,219.3,12626.0
2023-09-01 15:00:00,219.28,219.8,219.26,219.78,10220.0,219.28,219.8,219.26,219.78,10220.0
2023-09-01 15:10:00,219.77,219.83,219.59,219.64,12261.0,219.77,219.83,219.59,219.64,12261.0
2023-09-01 15:20:00,219.66,219.88,219.47,219.81,9272.0,219.66,219.88,219.47,219.81,9272.0
2023-09-01 15:30:00,219.9,219.92,219.41,219.43,14342.0,219.9,219.92,219.41,219.43,14342.0
2023-09-01 15:40:00,219.48,219.93,219.47,219.91,24470.0,219.48,219.93,219.47,219.91,24470.0
2023-09-01 15:50:00,219.89,220.28,219.75,220.08,88532.0,219.89,220.28,219.75,220.08,88532.0
2023-09-05 09:30:00,218.14,218.49,216.59,217.33,48073.0,218.14,218.49,216.59,217.33,48073.0
2023-09-05 09:40:00,217.52,218.47,217.21,217.54,18613.0,217.52,218.47,217.21,217.54,18613.0
2023-09-05 09:50:00,217.71,218.5,217.68,217.79,10960.0,217.71,218.5,217.68,217.79,10960.0
2023-09-05 10:00:00,218.13,218.73,217.6,218.7,8784.0,218.13,218.73,217.6,218.7,8784.0
2023-09-05 10:10:00,218.81,218.99,218.34,218.82,11943.0,218.81,218.99,218.34,218.82,11943.0
2023-09-05 10:20:00,219.01,219.61,219.01,219.15,7287.0,219.01,219.61,219.01,219.15,7287.0
2023-09-05 10:30:00,219.14,219.81,219.14,219.8,14423.0,219.14,219.81,219.14,219.8,14423.0
2023-09-05 10:40:00,219.86,220.26,219.64,220.02,9536.0,219.86,220.26,219.64,220.02,9536.0
2023-09-05 10:50:00,220.03,220.15,219.64,220.11,12660.0,220.03,220.15,219.64,220.11,12660.0
2023-09-05 11:00:00,220.14,220.6,220.13,220.58,6478.0,220.14,220.6,220.13,220.58,6478.0
2023-09-05 11:10:00,220.48,220.79,220.31,220.34,7057.0,220.48,220.79,220.31,220.34,7057.0
2023-09-05 11:20:00,220.37,220.37,219.54,219.6,5363.0,220.37,220.37,219.54,219.6,5363.0
2023-09-05 11:30:00,219.7,219.8,219.23,219.23,5152.0,219.7,219.8,219.23,219.23,5152.0
2023-09-05 11:40:00,219.17,219.45,219.11,219.4,4818.0,219.17,219.45,219.11,219.4,4818.0
2023-09-05 11:50:00,219.44,219.82,219.41,219.71,8827.0,219.44,219.82,219.41,219.71,8827.0
2023-09-05 12:00:00,219.8,219.99,219.64,219.65,9930.0,219.8,219.99,219.64,219.65,9930.0
2023-09-05 12:10:00,219.75,220.19,219.67,220.14,6940.0,219.75,220.19,219.67,220.14,6940.0
2023-09-05 12:20:00,220.09,220.1,219.88,220.05,5873.0,220.09,220.1,219.88,220.05,5873.0
2023-09-05 12:30:00,220.09,220.19,219.98,219.98,5334.0,220.09,220.19,219.98,219.98,5334.0
2023-09-05 12:40:00,219.87,220.21,219.87,219.93,7587.0,219.87,220.21,219.87,219.93,7587.0
2023-09-05 12:50:00,219.86,219.95,219.63,219.63,3233.0,219.86,219.95,219.63,219.63,3233.0
2023-09-05 13:00:00,219.76,220.01,219.56,219.56,11249.0,219.76,220.01,219.56,219.56,11249.0
2023-09-05 13:10:00,219.46,219.72,219.4,219.48,14137.0,219.46,219.72,219.4,219.48,14137.0
2023-09-05 13:20:00,219.54,219.64,219.25,219.31,4554.0,219.54,219.64,219.25,219.31,4554.0
2023-09-05 13:30:00,219.25,219.36,219.14,219.26,5251.0,219.25,219.36,219.14,219.26,5251.0
2023-09-05 13:40:00,219.22,219.38,219.01,219.06,8869.0,219.22,219.38,219.01,219.06,8869.0
2023-09-05 13:50:00,219.06,219.43,219.05,219.42,7397.0,219.06,219.43,219.05,219.42,7397.0
2023-09-05 14:00:00,219.39,219.57,219.27,219.3,4664.0,219.39,219.57,219.27,219.3,4664.0
2023-09-05 14:10:00,219.3,219.48,219.18,219.45,6481.0,219.3,219.48,219.18,219.45,6481.0
2023-09-05 14:20:00,219.48,219.81,219.22,219.71,10563.0,219.48,219.81,219.22,219.71,10563.0
2023-09-05 14:30:00,219.81,219.81,219.33,219.41,17203.0,219.81,219.81,219.33,219.41,17203.0
2023-09-05 14:40:00,219.52,219.68,219.33,219.61,6361.0,219.52,219.68,219.33,219.61,6361.0
2023-09-05 14:50:00,219.64,219.91,219.58,219.73,10697.0,219.64,219.91,219.58,219.73,10697.0
2023-09-05 15:00:00,219.73,219.73,219.32,219.36,10511.0,219.73,219.73,219.32,219.36,10511.0
2023-09-05 15:10:00,219.36,219.36,219.07,219.2,13207.0,219.36,219.36,219.07,219.2,13207.0
2023-09-05 15:20:00,219.2,219.5,219.19,219.5,16449.0,219.2,219.5,219.19,219.5,16449.0
2023-09-05 15:30:00,219.54,220.11,219.43,220.03,20961.0,219.54,220.11,219.43,220.03,20961.0
2023-09-05 15:40:00,220.03,220.12,219.7,219.73,17778.0,220.03,220.12,219.7,219.73,17778.0
2023-09-05 15:50:00,219.72,219.94,219.43,219.52,80219.0,219.72,219.94,219.43,219.52,80219.0
2023-09-06 09:30:00,219.08,219.08,218.15,218.78,28072.0,219.08,219.08,218.15,218.78,28072.0
2023-09-06 09:40:00,218.78,219.78,218.72,219.18,13440.0,218.78,219.78,218.72,219.18,13440.0
2023-09-06 09:50:00,219.14,219.76,219.09,219.37,19143.0,219.14,219.76,219.09,219.37,19143.0
2023-09-06 10:00:00,219.0,219.14,218.41,218.9,27033.0,219.0,219.14,218.41,218.9,27033.0
2023-09-06 10:10:00,218.9,219.99,218.62,219.76,16332.0,218.9,219.99,218.62,219.76,16332.0
2023-09-06 10:20:00,219.75,220.1,219.45,219.94,16034.0,219.75,220.1,219.45,219.94,16034.0
2023-09-06 10:30:00,219.87,219.99,219.52,219.61,19343.0,219.87,219.99,219.52,219.61,19343.0
2023-09-06 10:40:00,219.62,219.89,219.34,219.77,23075.0,219.62,219.89,219.34,219.77,23075.0
2023-09-06 10:50:00,219.75,219.97,219.4,219.62,16477.0,219.75,219.97,219.4,219.62,16477.0
2023-09-06 11:00:00,219.66,219.92,219.53,219.73,19098.0,219.66,219.92,219.53,219.73,19098.0
2023-09-06 11:10:00,219.76,220.55,219.68,220.37,14431.0,219.76,220.55,219.68,220.37,14431.0
2023-09-06 11:20:00,220.28,220.55,220.14,220.42,17832.0,220.28,220.55,220.14,220.42,17832.0
2023-09-06 11:30:00,220.46,220.49,219.78,219.84,25488.0,220.46,220.49,219.78,219.84,25488.0
2023-09-06 11:40:00,219.8,219.94,219.59,219.62,19391.0,219.8,219.94,219.59,219.62,19391.0
2023-09-06 11:50:00,219.6,219.92,219.36,219.8,16043.0,219.6,219.92,219.36,219.8,16043.0
2023-09-06 12:00:00,219.7,219.91,219.59,219.63,16260.0,219.7,219.91,219.59,219.63,16260.0
2023-09-06 12:10:00,219.61,220.08,219.51,219.81,19967.0,219.61,220.08,219.51,219.81,19967.0
2023-09-06 12:20:00,219.77,219.81,219.38,219.38,18880.0,219.77,219.81,219.38,219.38,18880.0
2023-09-06 12:30:00,219.4,219.71,219.27,219.55,11166.0,219.4,219.71,219.27,219.55,11166.0
2023-09-06 12:40:00,219.63,219.72,219.37,219.7,16360.0,219.63,219.72,219.37,219.7,16360.0
2023-09-06 12:50:00,219.54,219.72,219.42,219.51,12050.0,219.54,219.72,219.42,219.51,12050.0
2023-09-06 13:00:00,219.52,219.9,219.29,219.78,16625.0,219.52,219.9,219.29,219.78,16625.0
2023-09-06 13:10:00,219.78,219.91,219.61,219.91,15534.0,219.78,219.91,219.61,219.91,15534.0
2023-09-06 13:20:00,219.99,220.38,219.9,220.28,12881.0,219.99,220.38,219.9,220.28,12881.0
2023-09-06 13:30:00,220.29,220.71,220.04,220.66,16314.0,220.29,220.71,220.04,220.66,16314.0
2023-09-06 13:40:00,220.68,220.86,220.46,220.7,12749.0,220.68,220.86,220.46,220.7,12749.0
2023-09-06 13:50:00,220.69,220.84,220.23,220.63,16849.0,220.69,220.84,220.23,220.63,16849.0
2023-09-06 14:00:00,220.68,221.19,220.59,221.19,14996.0,220.68,221.19,220.59,221.19,14996.0
2023-09-06 14:10:00,221.15,221.18,220.9,221.12,14528.0,221.15,221.18,220.9,221.12,14528.0
2023-09-06 14:20:00,221.06,221.16,220.95,221.08,19750.0,221.06,221.16,220.95,221.08,19750.0
2023-09-06 14:30:00,221.06,221.52,221.04,221.51,17199.0,221.06,221.52,221.04,221.51,17199.0
2023-09-06 14:40:00,221.52,221.71,221.41,221.5,14576.0,221.52,221.71,221.41,221.5,14576.0
2023-09-06 14:50:00,221.53,221.96,221.5,221.92,25546.0,221.53,221.96,221.5,221.92,25546.0
2023-09-06 15:00:00,221.9,221.92,221.44,221.45,27908.0,221.9,221.92,221.44,221.45,27908.0
2023-09-06 15:10:00,221.46,222.05,221.42,222.02,18456.0,221.46,222.05,221.42,222.02,18456.0
2023-09-06 15:20:00,221.95,222.69,221.94,222.09,33906.0,221.95,222.69,221.94,222.09,33906.0
2023-09-06 15:30:00,222.14,222.32,222.06,222.19,28583.0,222.14,222.32,222.06,222.19,28583.0
2023-09-06 15:40:00,222.18,222.55,222.18,222.33,30665.0,222.18,222.55,222.18,222.33,30665.0
2023-09-06 15:50:00,222.38,222.43,221.59,222.29,162900.0,222.38,222.43,221.59,222.29,162900.0
2023-09-07 09:30:00,221.14,221.62,219.27,219.36,31242.0,221.14,221.62,219.27,219.36,31242.0
2023-09-07 09:40:00,219.48,219.83,219.13,219.41,14731.0,219.48,219.83,219.13,219.41,14731.0
2023-09-07 09:50:00,219.35,219.64,218.37,218.5,20285.0,219.35,219.64,218.37,218.5,20285.0
2023-09-07 10:00:00,218.41,219.11,218.18,218.86,14280.0,218.41,219.11,218.18,218.86,14280.0
2023-09-07 10:10:00,218.87,219.26,218.74,219.13,13006.0,218.87,219.26,218.74,219.13,13006.0
2023-09-07 10:20:00,219.24,219.96,219.04,219.77,11127.0,219.24,219.96,219.04,219.77,11127.0
2023-09-07 10:30:00,219.74,220.4,219.63,220.4,10882.0,219.74,220.4,219.63,220.4,10882.0
2023-09-07 10:40:00,220.37,220.85,219.83,219.84,10581.0,220.37,220.85,219.83,219.84,10581.0
2023-09-07 10:50:00,219.56,219.69,219.06,219.14,11246.0,219.56,219.69,219.06,219.14,11246.0
2023-09-07 11:00:00,219.14,219.54,219.12,219.27,20382.0,219.14,219.54,219.12,219.27,20382.0
2023-09-07 11:10:00,219.27,220.03,219.0,219.75,25428.0,219.27,220.03,219.0,219.75,25428.0
2023-09-07 11:20:00,219.81,219.92,218.99,219.36,8431.0,219.81,219.92,218.99,219.36,8431.0
2023-09-07 11:30:00,219.25,219.81,219.13,219.63,12749.0,219.25,219.81,219.13,219.63,12749.0
2023-09-07 11:40:00,219.64,219.64,219.02,219.24,5021.0,219.64,219.64,219.02,219.24,5021.0
2023-09-07 11:50:00,219.31,219.73,219.22,219.66,8455.0,219.31,219.73,219.22,219.66,8455.0
2023-09-07 12:00:00,219.62,220.33,219.54,220.32,4898.0,219.62,220.33,219.54,220.32,4898.0
2023-09-07 12:10:00,220.25,220.91,220.23,220.91,10140.0,220.25,220.91,220.23,220.91,10140.0
2023-09-07 12:20:00,220.87,221.1,220.6,220.89,7262.0,220.87,221.1,220.6,220.89,7262.0
2023-09-07 12:30:00,220.96,221.46,220.96,221.36,5194.0,220.96,221.46,220.96,221.36,5194.0
2023-09-07 12:40:00,221.42,221.56,221.26,221.37,6639.0,221.42,221.56,221.26,221.37,6639.0
2023-09-07 12:50:00,221.4,221.47,221.2,221.34,4500.0,221.4,221.47,221.2,221.34,4500.0
2023-09-07 13:00:00,221.34,221.54,220.68,220.86,6953.0,221.34,221.54,220.68,220.86,6953.0
2023-09-07 13:10:00,220.9,220.93,220.61,220.8,10262.0,220.9,220.93,220.61,220.8,10262.0
2023-09-07 13:20:00,220.74,221.08,220.74,221.0,9826.0,220.74,221.08,220.74,221.0,9826.0
2023-09-07 13:30:00,221.0,221.0,220.57,220.72,2735.0,221.0,221.0,220.57,220.72,2735.0
2023-09-07 13:40:00,220.68,221.02,220.68,220.78,6725.0,220.68,221.02,220.68,220.78,6725.0
2023-09-07 13:50:00,220.85,220.94,220.77,220.87,3200.0,220.85,220.94,220.77,220.87,3200.0
2023-09-07 14:00:00,220.87,221.49,220.87,221.22,6733.0,220.87,221.49,220.87,221.22,6733.0
2023-09-07 14:10:00,221.25,221.29,221.08,221.09,3169.0,221.25,221.29,221.08,221.09,3169.0
2023-09-07 14:20:00,221.15,221.27,221.0,221.09,10133.0,221.15,221.27,221.0,221.09,10133.0
2023-09-07 14:30:00,221.05,221.19,220.94,221.03,3624.0,221.05,221.19,220.94,221.03,3624.0
2023-09-07 14:40:00,221.04,221.13,220.95,221.03,5101.0,221.04,221.13,220.95,221.03,5101.0
2023-09-07 14:50:00,221.02,221.3,221.0,221.28,7340.0,221.02,221.3,221.0,221.28,7340.0
2023-09-07 15:00:00,221.28,221.4,220.97,221.11,15559.0,221.28,221.4,220.97,221.11,15559.0
2023-09-07 15:10:00,221.12,221.46,221.07,221.37,8100.0,221.12,221.46,221.07,221.37,8100.0
2023-09-07 15:20:00,221.34,221.38,221.18,221.28,9588.0,221.34,221.38,221.18,221.28,9588.0
2023-09-07 15:30:00,221.32,221.35,220.83,220.96,43396.0,221.32,221.35,220.83,220.96,43396.0
2023-09-07 15:40:00,220.88,221.3,220.67,220.92,25638.0,220.88,221.3,220.67,220.92,25638.0
2023-09-07 15:50:00,220.95,221.3,220.91,220.93,73084.0,220.95,221.3,220.91,220.93,73084.0
2023-09-08 09:30:00,220.62,221.1,219.87,220.61,23102.0,220.62,221.1,219.87,220.61,23102.0
2023-09-08 09:40:00,220.53,221.23,220.14,221.23,13364.0,220.53,221.23,220.14,221.23,13364.0
2023-09-08 09:50:00,221.23,221.92,220.55,220.66,25116.0,221.23,221.92,220.55,220.66,25116.0
2023-09-08 10:00:00,220.44,221.2,220.23,220.9,23390.0,220.44,221.2,220.23,220.9,23390.0
2023-09-08 10:10:00,220.73,221.37,220.72,220.72,8881.0,220.73,221.37,220.72,220.72,8881.0
2023-09-08 10:20:00,220.67,221.03,220.54,221.03,9544.0,220.67,221.03,220.54,221.03,9544.0
2023-09-08 10:30:00,220.92,221.12,219.79,219.83,9461.0,220.92,221.12,219.79,219.83,9461.0
2023-09-08 10:40:00,219.84,220.38,219.31,220.38,11969.0,219.84,220.38,219.31,220.38,11969.0
2023-09-08 10:50:00,220.36,220.5,219.52,219.52,15779.0,220.36,220.5,219.52,219.52,15779.0
2023-09-08 11:00:00,219.37,220.03,219.37,219.49,11760.0,219.37,220.03,219.37,219.49,11760.0
2023-09-08 11:10:00,219.4,220.37,219.4,220.37,9083.0,219.4,220.37,219.4,220.37,9083.0
2023-09-08 11:20:00,220.26,220.49,220.08,220.35,5682.0,220.26,220.49,220.08,220.35,5682.0
2023-09-08 11:30:00,220.48,220.57,220.23,220.26,5597.0,220.48,220.57,220.23,220.26,5597.0
2023-09-08 11:40:00,220.26,220.26,219.7,219.89,13027.0,220.26,220.26,219.7,219.89,13027.0
2023-09-08 11:50:00,219.88,220.03,219.58,219.63,7437.0,219.88,220.03,219.58,219.63,7437.0
2023-09-08 12:00:00,219.63,219.67,219.32,219.49,7617.0,219.63,219.67,219.32,219.49,7617.0
2023-09-08 12:10:00,219.49,220.05,219.44,219.95,3932.0,219.49,220.05,219.44,219.95,3932.0
2023-09-08 12:20:00,219.85,219.95,219.42,219.52,7700.0,219.85,219.95,219.42,219.52,7700.0
2023-09-08 12:30:00,219.48,219.7,219.24,219.49,7748.0,219.48,219.7,219.24,219.49,7748.0
2023-09-08 12:40:00,219.53,220.01,219.29,219.3,7180.0,219.53,220.01,219.29,219.3,7180.0
2023-09-08 12:50:00,219.27,219.57,219.03,219.57,5445.0,219.27,219.57,219.03,219.57,5445.0
2023-09-08 13:00:00,219.57,219.57,219.06,219.09,3903.0,219.57,219.57,219.06,219.09,3903.0
2023-09-08 13:10:00,219.07,219.3,219.0,219.25,7236.0,219.07,219.3,219.0,219.25,7236.0
2023-09-08 13:20:00,219.41,219.41,219.0,219.09,2751.0,219.41,219.41,219.0,219.09,2751.0
2023-09-08 13:30:00,219.09,219.3,219.07,219.28,6650.0,219.09,219.3,219.07,219.28,6650.0
2023-09-08 13:40:00,219.31,219.51,219.3,219.39,2475.0,219.31,219.51,219.3,219.39,2475.0
2023-09-08 13:50:00,219.37,219.47,219.13,219.21,6207.0,219.37,219.47,219.13,219.21,6207.0
2023-09-08 14:00:00,219.26,219.41,219.12,219.13,4323.0,219.26,219.41,219.12,219.13,4323.0
2023-09-08 14:10:00,219.12,219.12,218.5,218.89,10763.0,219.12,219.12,218.5,218.89,10763.0
2023-09-08 14:20:00,218.93,218.94,218.54,218.65,4523.0,218.93,218.94,218.54,218.65,4523.0
2023-09-08 14:30:00,218.62,218.64,218.2,218.2,5122.0,218.62,218.64,218.2,218.2,5122.0
2023-09-08 14:40:00,218.19,218.7,218.19,218.56,3777.0,218.19,218.7,218.19,218.56,3777.0
2023-09-08 14:50:00,218.55,218.55,218.25,218.33,6083.0,218.55,218.55,218.25,218.33,6083.0
2023-09-08 15:00:00,218.28,218.3,218.07,218.2,4656.0,218.28,218.3,218.07,218.2,4656.0
2023-09-08 15:10:00,218.2,218.23,218.0,218.11,5441.0,218.2,218.23,218.0,218.11,5441.0
2023-09-08 15:20:00,218.1,218.25,218.0,218.03,7295.0,218.1,218.25,218.0,218.03,7295.0
2023-09-08 15:30:00,218.05,218.27,217.86,218.1,18589.0,218.05,218.27,217.86,218.1,18589.0
2023-09-08 15:40:00,218.14,218.91,218.11,218.91,21372.0,218.14,218.91,218.11,218.91,21372.0
2023-09-08 15:50:00,218.79,219.3,218.54,219.22,98502.0,218.79,219.3,218.54,219.22,98502.0
2023-09-11 09:30:00,219.82,220.43,219.25,219.97,23775.0,219.82,220.43,219.25,219.97,23775.0
2023-09-11 09:40:00,220.14,220.25,219.41,219.73,18890.0,220.14,220.25,219.41,219.73,18890.0
2023-09-11 09:50:00,219.77,220.22,219.63,219.99,16330.0,219.77,220.22,219.63,219.99,16330.0
2023-09-11 10:00:00,220.02,220.1,219.14,219.18,24592.0,220.02,220.1,219.14,219.18,24592.0
2023-09-11 10:10:00,219.18,219.25,218.38,218.43,9625.0,219.18,219.25,218.38,218.43,9625.0
2023-09-11 10:20:00,218.49,218.7,218.29,218.51,5812.0,218.49,218.7,218.29,218.51,5812.0
2023-09-11 10:30:00,218.42,218.55,217.83,218.14,7891.0,218.42,218.55,217.83,218.14,7891.0
2023-09-11 10:40:00,218.04,218.71,218.04,218.45,7433.0,218.04,218.71,218.04,218.45,7433.0
2023-09-11 10:50:00,218.47,218.71,218.28,218.49,3863.0,218.47,218.71,218.28,218.49,3863.0
2023-09-11 11:00:00,218.42,218.52,218.21,218.27,3572.0,218.42,218.52,218.21,218.27,3572.0
2023-09-11 11:10:00,218.17,218.2,217.96,218.01,3055.0,218.17,218.2,217.96,218.01,3055.0
2023-09-11 11:20:00,218.09,218.46,217.96,218.2,11158.0,218.09,218.46,217.96,218.2,11158.0
2023-09-11 11:30:00,218.19,218.6,218.1,218.51,6144.0,218.19,218.6,218.1,218.51,6144.0
2023-09-11 11:40:00,218.34,218.52,218.06,218.52,9263.0,218.34,218.52,218.06,218.52,9263.0
2023-09-11 11:50:00,218.5,218.81,218.46,218.7,3018.0,218.5,218.81,218.46,218.7,3018.0
2023-09-11 12:00:00,218.53,218.72,218.23,218.55,2121.0,218.53,218.72,218.23,218.55,2121.0
2023-09-11 12:10:00,218.48,218.57,218.2,218.2,2328.0,218.48,218.57,218.2,218.2,2328.0
2023-09-11 12:20:00,218.3,218.3,217.82,218.09,7335.0,218.3,218.3,217.82,218.09,7335.0
2023-09-11 12:30:00,218.09,218.1,217.74,217.89,2900.0,218.09,218.1,217.74,217.89,2900.0
2023-09-11 12:40:00,217.78,217.85,217.6,217.73,4338.0,217.78,217.85,217.6,217.73,4338.0
2023-09-11 12:50:00,217.73,217.81,217.56,217.68,4460.0,217.73,217.81,217.56,217.68,4460.0
2023-09-11 13:00:00,217.75,217.75,217.49,217.63,3232.0,217.75,217.75,217.49,217.63,3232.0
2023-09-11 13:10:00,217.53,217.8,217.5,217.76,4821.0,217.53,217.8,217.5,217.76,4821.0
2023-09-11 13:20:00,217.71,218.35,217.69,218.35,4632.0,217.71,218.35,217.69,218.35,4632.0
2023-09-11 13:30:00,218.38,218.79,218.21,218.46,4725.0,218.38,218.79,218.21,218.46,4725.0
2023-09-11 13:40:00,218.6,218.67,218.49,218.57,3184.0,218.6,218.67,218.49,218.57,3184.0
2023-09-11 13:50:00,218.49,218.67,218.42,218.6,3160.0,218.49,218.67,218.42,218.6,3160.0
2023-09-11 14:00:00,218.65,218.65,218.28,218.4,6123.0,218.65,218.65,218.28,218.4,6123.0
2023-09-11 14:10:00,218.37,218.6,218.36,218.5,3858.0,218.37,218.6,218.36,218.5,3858.0
2023-09-11 14:20:00,218.56,218.76,218.55,218.75,2804.0,218.56,218.76,218.55,218.75,2804.0
2023-09-11 14:30:00,218.78,219.01,218.67,218.67,4903.0,218.78,219.01,218.67,218.67,4903.0
2023-09-11 14:40:00,218.84,218.89,218.58,218.74,6187.0,218.84,218.89,218.58,218.74,6187.0
2023-09-11 14:50:00,218.8,218.87,218.66,218.81,3121.0,218.8,218.87,218.66,218.81,3121.0
2023-09-11 15:00:00,218.73,218.95,218.58,218.82,7505.0,218.73,218.95,218.58,218.82,7505.0
2023-09-11 15:10:00,218.82,218.84,218.62,218.74,9344.0,218.82,218.84,218.62,218.74,9344.0
2023-09-11 15:20:00,218.71,219.1,218.71,219.04,7048.0,218.71,219.1,218.71,219.04,7048.0
2023-09-11 15:30:00,219.09,219.18,218.86,219.08,13382.0,219.09,219.18,218.86,219.08,13382.0
2023-09-11 15:40:00,219.08,219.18,218.74,218.88,28323.0,219.08,219.18,218.74,218.88,28323.0
2023-09-11 15:50:00,218.84,219.0,218.58,218.74,63189.0,218.84,219.0,218.58,218.74,63189.0
2023-09-12 09:30:00,215.49,216.67,215.05,215.72,81535.0,215.49,216.67,215.05,215.72,81535.0
2023-09-12 09:40:00,215.76,216.5,215.73,216.29,7320.0,215.76,216.5,215.73,216.29,7320.0
2023-09-12 09:50:00,216.45,217.07,216.31,216.7,4974.0,216.45,217.07,216.31,216.7,4974.0
2023-09-12 10:00:00,216.64,216.86,216.26,216.42,8617.0,216.64,216.86,216.26,216.42,8617.0
2023-09-12 10:10:00,216.37,216.68,215.95,216.03,11486.0,216.37,216.68,215.95,216.03,11486.0
2023-09-12 10:20:00,215.97,216.03,215.4,215.55,11843.0,215.97,216.03,215.4,215.55,11843.0
2023-09-12 10:30:00,215.57,215.57,214.23,214.23,15899.0,215.57,215.57,214.23,214.23,15899.0
2023-09-12 10:40:00,214.34,214.35,213.37,214.17,36255.0,214.34,214.35,213.37,214.17,36255.0
2023-09-12 10:50:00,214.08,214.25,213.43,213.84,9824.0,214.08,214.25,213.43,213.84,9824.0
2023-09-12 11:00:00,213.9,214.49,213.86,213.93,4083.0,213.9,214.49,213.86,213.93,4083.0
2023-09-12 11:10:00,213.82,214.13,213.41,213.53,6643.0,213.82,214.13,213.41,213.53,6643.0
2023-09-12 11:20:00,213.47,213.65,213.22,213.44,8399.0,213.47,213.65,213.22,213.44,8399.0
2023-09-12 11:30:00,213.6,213.73,213.07,213.47,9733.0,213.6,213.73,213.07,213.47,9733.0
2023-09-12 11:40:00,213.43,213.62,213.09,213.29,7715.0,213.43,213.62,213.09,213.29,7715.0
2023-09-12 11:50:00,213.36,213.36,212.83,213.14,11632.0,213.36,213.36,212.83,213.14,11632.0
2023-09-12 12:00:00,213.28,213.32,212.97,213.16,4079.0,213.28,213.32,212.97,213.16,4079.0
2023-09-12 12:10:00,213.05,213.15,212.87,212.88,5797.0,213.05,213.15,212.87,212.88,5797.0
2023-09-12 12:20:00,213.01,213.2,212.76,213.2,5862.0,213.01,213.2,212.76,213.2,5862.0
2023-09-12 12:30:00,213.14,213.14,212.91,213.04,5017.0,213.14,213.14,212.91,213.04,5017.0
2023-09-12 12:40:00,212.95,213.27,212.95,213.07,4487.0,212.95,213.27,212.95,213.07,4487.0
2023-09-12 12:50:00,213.15,213.22,212.95,213.14,4628.0,213.15,213.22,212.95,213.14,4628.0
2023-09-12 13:00:00,213.2,213.48,213.08,213.33,4365.0,213.2,213.48,213.08,213.33,4365.0
2023-09-12 13:10:00,213.32,213.5,213.16,213.4,12060.0,213.32,213.5,213.16,213.4,12060.0
2023-09-12 13:20:00,213.48,213.93,213.46,213.93,11887.0,213.48,213.93,213.46,213.93,11887.0
2023-09-12 13:30:00,213.96,214.23,213.93,214.02,3259.0,213.96,214.23,213.93,214.02,3259.0
2023-09-12 13:40:00,214.12,214.12,213.05,213.09,5508.0,214.12,214.12,213.05,213.09,5508.0
2023-09-12 13:50:00,213.09,213.23,212.78,212.84,5511.0,213.09,213.23,212.78,212.84,5511.0
2023-09-12 14:00:00,212.83,212.94,212.33,212.4,7341.0,212.83,212.94,212.33,212.4,7341.0
2023-09-12 14:10:00,212.45,212.87,212.36,212.76,13419.0,212.45,212.87,212.36,212.76,13419.0
2023-09-12 14:20:00,212.63,212.92,212.26,212.64,21359.0,212.63,212.92,212.26,212.64,21359.0
2023-09-12 14:30:00,212.61,212.61,212.14,212.26,24859.0,212.61,212.61,212.14,212.26,24859.0
2023-09-12 14:40:00,212.26,212.44,212.05,212.07,15491.0,212.26,212.44,212.05,212.07,15491.0
2023-09-12 14:50:00,212.11,212.11,211.73,211.8,12945.0,212.11,212.11,211.73,211.8,12945.0
2023-09-12 15:00:00,211.66,211.95,211.62,211.95,12515.0,211.66,211.95,211.62,211.95,12515.0
2023-09-12 15:10:00,211.9,212.04,211.64,211.76,18595.0,211.9,212.04,211.64,211.76,18595.0
2023-09-12 15:20:00,211.7,211.89,211.43,211.73,25665.0,211.7,211.89,211.43,211.73,25665.0
2023-09-12 15:30:00,211.75,211.91,211.45,211.53,34378.0,211.75,211.91,211.45,211.53,34378.0
2023-09-12 15:40:00,211.57,211.81,211.25,211.72,51385.0,211.57,211.81,211.25,211.72,51385.0
2023-09-12 15:50:00,211.78,212.22,211.6,211.84,127481.0,211.78,212.22,211.6,211.84,127481.0
2023-09-13 09:30:00,212.2,212.75,211.23,211.92,18647.0,212.2,212.75,211.23,211.92,18647.0
2023-09-13 09:40:00,211.9,212.22,211.36,211.62,7742.0,211.9,212.22,211.36,211.62,7742.0
2023-09-13 09:50:00,211.7,211.8,210.57,211.72,14965.0,211.7,211.8,210.57,211.72,14965.0
2023-09-13 10:00:00,211.65,211.72,210.87,211.31,9256.0,211.65,211.72,210.87,211.31,9256.0
2023-09-13 10:10:00,211.35,211.43,211.05,211.24,5362.0,211.35,211.43,211.05,211.24,5362.0
2023-09-13 10:20:00,211.32,212.47,211.17,212.4,15267.0,211.32,212.47,211.17,212.4,15267.0
2023-09-13 10:30:00,212.27,212.72,212.27,212.67,5038.0,212.27,212.72,212.27,212.67,5038.0
2023-09-13 10:40:00,212.75,213.03,212.55,212.75,7301.0,212.75,213.03,212.55,212.75,7301.0
2023-09-13 10:50:00,212.75,213.06,212.5,212.95,20509.0,212.75,213.06,212.5,212.95,20509.0
2023-09-13 11:00:00,213.04,213.58,213.04,213.53,8432.0,213.04,213.58,213.04,213.53,8432.0
2023-09-13 11:10:00,213.5,213.78,213.15,213.24,4706.0,213.5,213.78,213.15,213.24,4706.0
2023-09-13 11:20:00,213.24,213.65,213.15,213.48,4109.0,213.24,213.65,213.15,213.48,4109.0
2023-09-13 11:30:00,213.47,213.6,213.21,213.49,6304.0,213.47,213.6,213.21,213.49,6304.0
2023-09-13 11:40:00,213.45,213.45,213.08,213.23,6015.0,213.45,213.45,213.08,213.23,6015.0
2023-09-13 11:50:00,213.23,213.23,212.62,213.15,4203.0,213.23,213.23,212.62,213.15,4203.0
2023-09-13 12:00:00,213.16,213.16,212.82,212.98,3708.0,213.16,213.16,212.82,212.98,3708.0
2023-09-13 12:10:00,212.98,213.09,212.8,213.09,3815.0,212.98,213.09,212.8,213.09,3815.0
2023-09-13 12:20:00,213.21,213.35,212.86,213.09,10092.0,213.21,213.35,212.86,213.09,10092.0
2023-09-13 12:30:00,213.39,213.59,213.28,213.28,3010.0,213.39,213.59,213.28,213.28,3010.0
2023-09-13 12:40:00,213.33,213.64,213.32,213.64,2712.0,213.33,213.64,213.32,213.64,2712.0
2023-09-13 12:50:00,213.57,213.83,213.34,213.53,9471.0,213.57,213.83,213.34,213.53,9471.0
2023-09-13 13:00:00,213.52,213.65,213.44,213.46,6722.0,213.52,213.65,213.44,213.46,6722.0
2023-09-13 13:10:00,213.48,213.62,213.34,213.42,5199.0,213.48,213.62,213.34,213.42,5199.0
2023-09-13 13:20:00,213.46,213.69,213.42,213.54,5548.0,213.46,213.69,213.42,213.54,5548.0
2023-09-13 13:30:00,213.54,213.72,213.36,213.66,4836.0,213.54,213.72,213.36,213.66,4836.0
2023-09-13 13:40:00,213.66,213.66,213.41,213.41,3489.0,213.66,213.66,213.41,213.41,3489.0
2023-09-13 13:50:00,213.48,213.49,213.15,213.38,5699.0,213.48,213.49,213.15,213.38,5699.0
2023-09-13 14:00:00,213.41,213.44,213.15,213.26,4878.0,213.41,213.44,213.15,213.26,4878.0
2023-09-13 14:10:00,213.21,213.47,213.17,213.42,7821.0,213.21,213.47,213.17,213.42,7821.0
2023-09-13 14:20:00,213.42,213.48,213.16,213.31,7509.0,213.42,213.48,213.16,213.31,7509.0
2023-09-13 14:30:00,213.26,213.27,212.81,212.94,5747.0,213.26,213.27,212.81,212.94,5747.0
2023-09-13 14:40:00,212.97,213.03,212.86,212.91,4319.0,212.97,213.03,212.86,212.91,4319.0
2023-09-13 14:50:00,212.89,212.9,212.37,212.72,7951.0,212.89,212.9,212.37,212.72,7951.0
2023-09-13 15:00:00,212.86,212.93,212.3,212.34,8873.0,212.86,212.93,212.3,212.34,8873.0
2023-09-13 15:10:00,212.31,212.36,212.05,212.08,10088.0,212.31,212.36,212.05,212.08,10088.0
2023-09-13 15:20:00,212.12,212.23,211.92,212.2,13215.0,212.12,212.23,211.92,212.2,13215.0
2023-09-13 15:30:00,212.2,212.32,212.01,212.25,23363.0,212.2,212.32,212.01,212.25,23363.0
2023-09-13 15:40:00,212.22,212.33,212.09,212.09,14268.0,212.22,212.33,212.09,212.09,14268.0
2023-09-13 15:50:00,212.1,212.53,211.91,212.32,113908.0,212.1,212.53,211.91,212.32,113908.0
2023-09-14 09:30:00,213.34,213.95,212.44,212.63,18604.0,213.34,213.95,212.44,212.63,18604.0
2023-09-14 09:40:00,212.76,212.85,212.21,212.43,9551.0,212.76,212.85,212.21,212.43,9551.0
2023-09-14 09:50:00,212.26,212.58,211.74,212.53,12808.0,212.26,212.58,211.74,212.53,12808.0
2023-09-14 10:00:00,212.72,212.72,211.6,212.09,8555.0,212.72,212.72,211.6,212.09,8555.0
2023-09-14 10:10:00,211.99,212.36,211.83,212.0,4700.0,211.99,212.36,211.83,212.0,4700.0
2023-09-14 10:20:00,212.06,212.56,212.06,212.41,6072.0,212.06,212.56,212.06,212.41,6072.0
2023-09-14 10:30:00,212.49,213.02,212.49,212.69,4448.0,212.49,213.02,212.49,212.69,4448.0
2023-09-14 10:40:00,212.61,213.69,212.61,213.67,110321.0,212.61,213.69,212.61,213.67,110321.0
2023-09-14 10:50:00,213.7,214.41,213.57,214.25,27359.0,213.7,214.41,213.57,214.25,27359.0
2023-09-14 11:00:00,214.27,214.95,214.2,214.95,9320.0,214.27,214.95,214.2,214.95,9320.0
2023-09-14 11:10:00,214.88,215.41,214.6,215.02,17699.0,214.88,215.41,214.6,215.02,17699.0
2023-09-14 11:20:00,215.08,215.43,214.78,214.78,9233.0,215.08,215.43,214.78,214.78,9233.0
2023-09-14 11:30:00,214.8,215.11,214.66,214.68,4448.0,214.8,215.11,214.66,214.68,4448.0
2023-09-14 11:40:00,214.71,214.92,214.45,214.86,9486.0,214.71,214.92,214.45,214.86,9486.0
2023-09-14 11:50:00,214.88,215.48,214.85,215.26,6022.0,214.88,215.48,214.85,215.26,6022.0
2023-09-14 12:00:00,215.37,215.75,215.0,215.62,15171.0,215.37,215.75,215.0,215.62,15171.0
2023-09-14 12:10:00,215.75,215.98,215.53,215.71,5837.0,215.75,215.98,215.53,215.71,5837.0
2023-09-14 12:20:00,215.85,215.92,215.55,215.88,6451.0,215.85,215.92,215.55,215.88,6451.0
2023-09-14 12:30:00,215.82,216.14,215.57,215.94,31073.0,215.82,216.14,215.57,215.94,31073.0
2023-09-14 12:40:00,215.94,216.38,215.92,216.38,5272.0,215.94,216.38,215.92,216.38,5272.0
2023-09-14 12:50:00,216.39,216.75,216.28,216.41,12784.0,216.39,216.75,216.28,216.41,12784.0
2023-09-14 13:00:00,216.47,216.47,215.9,216.17,6915.0,216.47,216.47,215.9,216.17,6915.0
2023-09-14 13:10:00,216.2,216.54,216.08,216.49,3753.0,216.2,216.54,216.08,216.49,3753.0
2023-09-14 13:20:00,216.46,216.7,216.45,216.65,3725.0,216.46,216.7,216.45,216.65,3725.0
2023-09-14 13:30:00,216.71,216.98,216.7,216.89,3728.0,216.71,216.98,216.7,216.89,3728.0
2023-09-14 13:40:00,216.96,216.97,216.63,216.65,5609.0,216.96,216.97,216.63,216.65,5609.0
2023-09-14 13:50:00,216.62,216.82,216.61,216.73,2991.0,216.62,216.82,216.61,216.73,2991.0
2023-09-14 14:00:00,216.67,216.91,216.64,216.8,7243.0,216.67,216.91,216.64,216.8,7243.0
2023-09-14 14:10:00,216.74,216.79,216.62,216.78,5139.0,216.74,216.79,216.62,216.78,5139.0
2023-09-14 14:20:00,216.78,216.81,216.25,216.4,6842.0,216.78,216.81,216.25,216.4,6842.0
2023-09-14 14:30:00,216.34,216.73,216.33,216.68,5628.0,216.34,216.73,216.33,216.68,5628.0
2023-09-14 14:40:00,216.67,217.0,216.66,217.0,8740.0,216.67,217.0,216.66,217.0,8740.0
2023-09-14 14:50:00,217.0,217.04,216.8,216.86,6911.0,217.0,217.04,216.8,216.86,6911.0
2023-09-14 15:00:00,216.97,217.2,216.94,216.96,7403.0,216.97,217.2,216.94,216.96,7403.0
2023-09-14 15:10:00,217.02,217.14,216.88,216.96,16241.0,217.02,217.14,216.88,216.96,16241.0
2023-09-14 15:20:00,217.02,217.1,216.79,216.92,8938.0,217.02,217.1,216.79,216.92,8938.0
2023-09-14 15:30:00,216.92,216.93,216.51,216.78,16152.0,216.92,216.93,216.51,216.78,16152.0
2023-09-14 15:40:00,216.85,217.05,216.75,217.0,22215.0,216.85,217.05,216.75,217.0,22215.0
2023-09-14 15:50:00,217.06,217.13,216.5,216.63,56983.0,217.06,217.13,216.5,216.63,56983.0
2023-09-15 09:30:00,216.67,217.15,215.73,216.31,263895.0,216.67,217.15,215.73,216.31,263895.0
2023-09-15 09:40:00,216.46,217.19,215.9,217.19,15072.0,216.46,217.19,215.9,217.19,15072.0
2023-09-15 09:50:00,217.2,217.36,216.2,216.25,11577.0,217.2,217.36,216.2,216.25,11577.0
2023-09-15 10:00:00,216.36,216.51,215.17,215.17,13189.0,216.36,216.51,215.17,215.17,13189.0
2023-09-15 10:10:00,215.13,215.34,214.86,215.21,5614.0,215.13,215.34,214.86,215.21,5614.0
2023-09-15 10:20:00,215.34,215.64,214.8,215.01,9470.0,215.34,215.64,214.8,215.01,9470.0
2023-09-15 10:30:00,215.06,215.4,215.0,215.39,7823.0,215.06,215.4,215.0,215.39,7823.0
2023-09-15 10:40:00,215.39,215.49,214.75,214.87,8189.0,215.39,215.49,214.75,214.87,8189.0
2023-09-15 10:50:00,214.88,214.88,213.8,213.8,4815.0,214.88,214.88,213.8,213.8,4815.0
2023-09-15 11:00:00,213.98,214.19,213.61,214.08,6877.0,213.98,214.19,213.61,214.08,6877.0
2023-09-15 11:10:00,214.15,214.31,213.8,213.84,8457.0,214.15,214.31,213.8,213.84,8457.0
2023-09-15 11:20:00,213.91,214.41,213.77,214.41,3675.0,213.91,214.41,213.77,214.41,3675.0
2023-09-15 11:30:00,214.31,214.58,214.25,214.41,6023.0,214.31,214.58,214.25,214.41,6023.0
2023-09-15 11:40:00,214.56,214.72,214.47,214.59,4223.0,214.56,214.72,214.47,214.59,4223.0
2023-09-15 11:50:00,214.45,214.45,213.73,213.93,5028.0,214.45,214.45,213.73,213.93,5028.0
2023-09-15 12:00:00,214.15,214.29,213.88,213.88,3300.0,214.15,214.29,213.88,213.88,3300.0
2023-09-15 12:10:00,213.84,213.85,213.4,213.68,10287.0,213.84,213.85,213.4,213.68,10287.0
2023-09-15 12:20:00,213.77,214.31,213.77,214.29,3036.0,213.77,214.31,213.77,214.29,3036.0
2023-09-15 12:30:00,214.18,214.73,214.17,214.53,4115.0,214.18,214.73,214.17,214.53,4115.0
2023-09-15 12:40:00,214.53,214.68,214.48,214.55,1600.0,214.53,214.68,214.48,214.55,1600.0
2023-09-15 12:50:00,214.47,214.67,214.25,214.29,1905.0,214.47,214.67,214.25,214.29,1905.0
2023-09-15 13:00:00,214.49,214.49,214.01,214.13,3051.0,214.49,214.49,214.01,214.13,3051.0
2023-09-15 13:10:00,214.17,214.17,213.67,213.67,2813.0,214.17,214.17,213.67,213.67,2813.0
2023-09-15 13:20:00,213.63,213.63,213.23,213.29,3410.0,213.63,213.63,213.23,213.29,3410.0
2023-09-15 13:30:00,213.18,213.65,212.81,213.37,7014.0,213.18,213.65,212.81,213.37,7014.0
2023-09-15 13:40:00,213.53,213.55,213.33,213.46,2343.0,213.53,213.55,213.33,213.46,2343.0
2023-09-15 13:50:00,213.62,213.79,213.51,213.72,2638.0,213.62,213.79,213.51,213.72,2638.0
2023-09-15 14:00:00,213.63,213.73,213.34,213.34,2921.0,213.63,213.73,213.34,213.34,2921.0
2023-09-15 14:10:00,213.34,213.54,213.26,213.3,2971.0,213.34,213.54,213.26,213.3,2971.0
2023-09-15 14:20:00,213.39,213.53,213.3,213.52,3222.0,213.39,213.53,213.3,213.52,3222.0
2023-09-15 14:30:00,213.42,213.65,213.39,213.54,4701.0,213.42,213.65,213.39,213.54,4701.0
2023-09-15 14:40:00,213.49,213.55,213.32,213.45,2583.0,213.49,213.55,213.32,213.45,2583.0
2023-09-15 14:50:00,213.46,213.46,213.11,213.31,2633.0,213.46,213.46,213.11,213.31,2633.0
2023-09-15 15:00:00,213.38,213.43,213.21,213.36,4067.0,213.38,213.43,213.21,213.36,4067.0
2023-09-15 15:10:00,213.41,213.72,213.41,213.72,4187.0,213.41,213.72,213.41,213.72,4187.0
2023-09-15 15:20:00,213.59,213.77,213.58,213.76,4775.0,213.59,213.77,213.58,213.76,4775.0
2023-09-15 15:30:00,213.73,214.12,213.72,213.83,6228.0,213.73,214.12,213.72,213.83,6228.0
2023-09-15 15:40:00,213.86,214.05,213.7,214.05,17262.0,213.86,214.05,213.7,214.05,17262.0
2023-09-15 15:50:00,214.05,214.08,213.19,213.38,166860.0,214.05,214.08,213.19,213.38,166860.0
2023-09-18 09:30:00,212.43,213.85,212.22,213.62,19477.0,212.43,213.85,212.22,213.62,19477.0
2023-09-18 09:40:00,213.71,214.16,213.17,213.88,5259.0,213.71,214.16,213.17,213.88,5259.0
2023-09-18 09:50:00,213.88,214.21,213.34,213.36,4291.0,213.88,214.21,213.34,213.36,4291.0
2023-09-18 10:00:00,213.36,213.68,212.19,212.86,10794.0,213.36,213.68,212.19,212.86,10794.0
2023-09-18 10:10:00,212.84,213.65,212.63,213.47,6672.0,212.84,213.65,212.63,213.47,6672.0
2023-09-18 10:20:00,213.66,213.85,212.97,212.97,9525.0,213.66,213.85,212.97,212.97,9525.0
2023-09-18 10:30:00,212.88,213.21,212.63,212.98,10232.0,212.88,213.21,212.63,212.98,10232.0
2023-09-18 10:40:00,213.04,213.05,212.62,212.65,4321.0,213.04,213.05,212.62,212.65,4321.0
2023-09-18 10:50:00,212.56,212.68,212.25,212.52,5911.0,212.56,212.68,212.25,212.52,5911.0
2023-09-18 11:00:00,212.56,212.78,212.41,212.44,5317.0,212.56,212.78,212.41,212.44,5317.0
2023-09-18 11:10:00,212.38,212.71,212.34,212.53,6540.0,212.38,212.71,212.34,212.53,6540.0
2023-09-18 11:20:00,212.58,213.19,212.34,213.18,14604.0,212.58,213.19,212.34,213.18,14604.0
2023-09-18 11:30:00,213.23,213.45,212.93,213.04,11521.0,213.23,213.45,212.93,213.04,11521.0
2023-09-18 11:40:00,213.06,213.18,212.78,212.86,5337.0,213.06,213.18,212.78,212.86,5337.0
2023-09-18 11:50:00,212.83,213.22,212.82,213.18,8176.0,212.83,213.22,212.82,213.18,8176.0
2023-09-18 12:00:00,213.21,213.43,213.09,213.39,14799.0,213.21,213.43,213.09,213.39,14799.0
2023-09-18 12:10:00,213.39,213.4,212.9,213.03,5649.0,213.39,213.4,212.9,213.03,5649.0
2023-09-18 12:20:00,213.06,213.07,212.81,212.95,7545.0,213.06,213.07,212.81,212.95,7545.0
2023-09-18 12:30:00,212.96,213.29,212.96,213.18,3831.0,212.96,213.29,212.96,213.18,3831.0
2023-09-18 12:40:00,213.15,213.15,212.7,213.09,8564.0,213.15,213.15,212.7,213.09,8564.0
2023-09-18 12:50:00,213.11,213.12,212.69,212.89,5092.0,213.11,213.12,212.69,212.89,5092.0
2023-09-18 13:00:00,212.88,213.11,212.87,213.01,6358.0,212.88,213.11,212.87,213.01,6358.0
2023-09-18 13:10:00,213.02,213.36,213.01,213.1,4414.0,213.02,213.36,213.01,213.1,4414.0
2023-09-18 13:20:00,213.09,213.4,213.09,213.18,8172.0,213.09,213.4,213.09,213.18,8172.0
2023-09-18 13:30:00,213.18,213.54,213.17,213.47,5878.0,213.18,213.54,213.17,213.47,5878.0
2023-09-18 13:40:00,213.42,213.74,213.36,213.74,7656.0,213.42,213.74,213.36,213.74,7656.0
2023-09-18 13:50:00,213.7,213.7,213.45,213.45,4051.0,213.7,213.7,213.45,213.45,4051.0
2023-09-18 14:00:00,213.43,214.0,213.28,214.0,12226.0,213.43,214.0,213.28,214.0,12226.0
2023-09-18 14:10:00,213.99,214.14,213.88,214.0,9993.0,213.99,214.14,213.88,214.0,9993.0
2023-09-18 14:20:00,213.86,213.86,213.43,213.47,4886.0,213.86,213.86,213.43,213.47,4886.0
2023-09-18 14:30:00,213.49,213.71,213.38,213.43,8720.0,213.49,213.71,213.38,213.43,8720.0
2023-09-18 14:40:00,213.46,213.57,213.35,213.57,5597.0,213.46,213.57,213.35,213.57,5597.0
2023-09-18 14:50:00,213.52,213.52,213.0,213.09,8256.0,213.52,213.52,213.0,213.09,8256.0
2023-09-18 15:00:00,213.09,213.14,212.86,213.08,4477.0,213.09,213.14,212.86,213.08,4477.0
2023-09-18 15:10:00,213.12,213.49,213.09,213.37,7335.0,213.12,213.49,213.09,213.37,7335.0
2023-09-18 15:20:00,213.33,213.46,213.21,213.31,6094.0,213.33,213.46,213.21,213.31,6094.0
2023-09-18 15:30:00,213.31,213.42,213.24,213.36,9446.0,213.31,213.42,213.24,213.36,9446.0
2023-09-18 15:40:00,213.34,213.49,213.13,213.18,14577.0,213.34,213.49,213.13,213.18,14577.0
2023-09-18 15:50:00,213.14,213.61,213.14,213.55,52615.0,213.14,213.61,213.14,213.55,52615.0
2023-09-19 09:30:00,212.13,212.57,211.52,212.43,18154.0,212.13,212.57,211.52,212.43,18154.0
2023-09-19 09:40:00,212.41,212.6,211.56,211.73,8490.0,212.41,212.6,211.56,211.73,8490.0
2023-09-19 09:50:00,211.66,211.69,210.51,210.82,10402.0,211.66,211.69,210.51,210.82,10402.0
2023-09-19 10:00:00,210.74,210.74,209.56,209.92,12784.0,210.74,210.74,209.56,209.92,12784.0
2023-09-19 10:10:00,209.96,210.65,209.83,210.62,10471.0,209.96,210.65,209.83,210.62,10471.0
2023-09-19 10:20:00,210.65,210.7,209.92,210.03,8061.0,210.65,210.7,209.92,210.03,8061.0
2023-09-19 10:30:00,209.96,210.13,209.07,209.07,9105.0,209.96,210.13,209.07,209.07,9105.0
2023-09-19 10:40:00,209.09,209.68,209.09,209.19,11999.0,209.09,209.68,209.09,209.19,11999.0
2023-09-19 10:50:00,209.26,209.7,209.25,209.5,8306.0,209.26,209.7,209.25,209.5,8306.0
2023-09-19 11:00:00,209.58,210.01,209.58,209.92,2913.0,209.58,210.01,209.58,209.92,2913.0
2023-09-19 11:10:00,210.02,210.02,209.51,209.59,4169.0,210.02,210.02,209.51,209.59,4169.0
2023-09-19 11:20:00,209.45,209.95,209.45,209.9,3677.0,209.45,209.95,209.45,209.9,3677.0
2023-09-19 11:30:00,209.94,210.55,209.81,210.27,8210.0,209.94,210.55,209.81,210.27,8210.0
2023-09-19 11:40:00,210.22,210.49,210.22,210.36,8783.0,210.22,210.49,210.22,210.36,8783.0
2023-09-19 11:50:00,210.3,210.56,210.04,210.55,11652.0,210.3,210.56,210.04,210.55,11652.0
2023-09-19 12:00:00,210.58,210.59,210.01,210.01,6817.0,210.58,210.59,210.01,210.01,6817.0
2023-09-19 12:10:00,210.15,210.47,210.08,210.36,6176.0,210.15,210.47,210.08,210.36,6176.0
2023-09-19 12:20:00,210.37,210.39,210.19,210.31,6097.0,210.37,210.39,210.19,210.31,6097.0
2023-09-19 12:30:00,210.17,210.34,210.06,210.15,6643.0,210.17,210.34,210.06,210.15,6643.0
2023-09-19 12:40:00,210.18,210.39,209.93,210.14,11371.0,210.18,210.39,209.93,210.14,11371.0
2023-09-19 12:50:00,210.14,210.58,210.14,210.51,5291.0,210.14,210.58,210.14,210.51,5291.0
2023-09-19 13:00:00,210.51,210.6,210.36,210.55,5767.0,210.51,210.6,210.36,210.55,5767.0
2023-09-19 13:10:00,210.58,210.88,210.58,210.73,8298.0,210.58,210.88,210.58,210.73,8298.0
2023-09-19 13:20:00,210.65,210.73,210.61,210.65,2125.0,210.65,210.73,210.61,210.65,2125.0
2023-09-19 13:30:00,210.7,211.29,210.7,211.21,10950.0,210.7,211.29,210.7,211.21,10950.0
2023-09-19 13:40:00,211.27,211.6,211.19,211.5,5617.0,211.27,211.6,211.19,211.5,5617.0
2023-09-19 13:50:00,211.57,211.76,211.47,211.55,4355.0,211.57,211.76,211.47,211.55,4355.0
2023-09-19 14:00:00,211.51,211.77,211.44,211.52,10263.0,211.51,211.77,211.44,211.52,10263.0
2023-09-19 14:10:00,211.48,211.8,211.48,211.57,8601.0,211.48,211.8,211.48,211.57,8601.0
2023-09-19 14:20:00,211.62,211.65,211.42,211.5,12611.0,211.62,211.65,211.42,211.5,12611.0
2023-09-19 14:30:00,211.54,211.96,211.49,211.82,6870.0,211.54,211.96,211.49,211.82,6870.0
2023-09-19 14:40:00,211.78,212.02,211.7,211.73,9413.0,211.78,212.02,211.7,211.73,9413.0
2023-09-19 14:50:00,211.68,211.8,211.54,211.55,13889.0,211.68,211.8,211.54,211.55,13889.0
2023-09-19 15:00:00,211.44,211.71,211.43,211.65,21269.0,211.44,211.71,211.43,211.65,21269.0
2023-09-19 15:10:00,211.65,211.83,211.36,211.64,7791.0,211.65,211.83,211.36,211.64,7791.0
2023-09-19 15:20:00,211.68,211.69,211.51,211.57,9353.0,211.68,211.69,211.51,211.57,9353.0
2023-09-19 15:30:00,211.59,211.79,211.58,211.68,10562.0,211.59,211.79,211.58,211.68,10562.0
2023-09-19 15:40:00,211.76,211.95,211.66,211.81,11452.0,211.76,211.95,211.66,211.81,11452.0
2023-09-19 15:50:00,211.86,212.17,211.52,212.07,88666.0,211.86,212.17,211.52,212.07,88666.0
2023-09-20 09:30:00,213.12,213.43,212.15,212.21,21610.0,213.12,213.43,212.15,212.21,21610.0
2023-09-20 09:40:00,212.09,212.66,212.01,212.4,14109.0,212.09,212.66,212.01,212.4,14109.0
2023-09-20 09:50:00,212.48,212.96,212.25,212.36,13609.0,212.48,212.96,212.25,212.36,13609.0
2023-09-20 10:00:00,212.35,212.82,212.14,212.82,12011.0,212.35,212.82,212.14,212.82,12011.0
2023-09-20 10:10:00,212.89,212.89,211.84,212.15,5906.0,212.89,212.89,211.84,212.15,5906.0
2023-09-20 10:20:00,212.09,212.15,211.8,212.03,5163.0,212.09,212.15,211.8,212.03,5163.0
2023-09-20 10:30:00,212.0,212.45,211.75,211.87,7981.0,212.0,212.45,211.75,211.87,7981.0
2023-09-20 10:40:00,211.75,212.13,211.57,212.03,3297.0,211.75,212.13,211.57,212.03,3297.0
2023-09-20 10:50:00,211.97,212.2,211.79,211.8,2629.0,211.97,212.2,211.79,211.8,2629.0
2023-09-20 11:00:00,211.78,212.11,211.73,211.75,4314.0,211.78,212.11,211.73,211.75,4314.0
2023-09-20 11:10:00,211.76,211.8,211.02,211.42,8562.0,211.76,211.8,211.02,211.42,8562.0
2023-09-20 11:20:00,211.48,211.56,211.22,211.55,5103.0,211.48,211.56,211.22,211.55,5103.0
2023-09-20 11:30:00,211.52,211.73,210.95,210.95,16750.0,211.52,211.73,210.95,210.95,16750.0
2023-09-20 11:40:00,211.06,211.67,210.88,211.67,19026.0,211.06,211.67,210.88,211.67,19026.0
2023-09-20 11:50:00,211.67,211.82,211.49,211.64,4406.0,211.67,211.82,211.49,211.64,4406.0
2023-09-20 12:00:00,211.59,211.59,211.08,211.14,7045.0,211.59,211.59,211.08,211.14,7045.0
2023-09-20 12:10:00,211.14,211.43,211.1,211.16,4121.0,211.14,211.43,211.1,211.16,4121.0
2023-09-20 12:20:00,211.23,211.59,211.21,211.48,5345.0,211.23,211.59,211.21,211.48,5345.0
2023-09-20 12:30:00,211.55,211.78,211.42,211.76,6798.0,211.55,211.78,211.42,211.76,6798.0
2023-09-20 12:40:00,211.75,211.99,211.65,211.79,7165.0,211.75,211.99,211.65,211.79,7165.0
2023-09-20 12:50:00,211.82,212.07,211.77,211.94,4757.0,211.82,212.07,211.77,211.94,4757.0
2023-09-20 13:00:00,211.91,211.91,211.62,211.66,6002.0,211.91,211.91,211.62,211.66,6002.0
2023-09-20 13:10:00,211.55,211.63,211.33,211.63,6862.0,211.55,211.63,211.33,211.63,6862.0
2023-09-20 13:20:00,211.73,212.04,211.66,211.77,4018.0,211.73,212.04,211.66,211.77,4018.0
2023-09-20 13:30:00,211.75,211.76,211.5,211.5,2915.0,211.75,211.76,211.5,211.5,2915.0
2023-09-20 13:40:00,211.48,211.78,211.42,211.72,4816.0,211.48,211.78,211.42,211.72,4816.0
2023-09-20 13:50:00,211.68,212.05,211.68,211.8,8102.0,211.68,212.05,211.68,211.8,8102.0
2023-09-20 14:00:00,211.71,211.76,210.58,210.69,32194.0,211.71,211.76,210.58,210.69,32194.0
2023-09-20 14:10:00,210.64,211.15,210.58,211.03,11895.0,210.64,211.15,210.58,211.03,11895.0
2023-09-20 14:20:00,211.02,211.43,210.97,211.27,7287.0,211.02,211.43,210.97,211.27,7287.0
2023-09-20 14:30:00,211.2,211.8,210.89,211.52,7676.0,211.2,211.8,210.89,211.52,7676.0
2023-09-20 14:40:00,211.43,211.45,210.59,210.59,18137.0,211.43,211.45,210.59,210.59,18137.0
2023-09-20 14:50:00,210.5,210.63,209.81,209.81,15951.0,210.5,210.63,209.81,209.81,15951.0
2023-09-20 15:00:00,209.81,210.23,209.66,209.76,18861.0,209.81,210.23,209.66,209.76,18861.0
2023-09-20 15:10:00,209.64,209.75,209.04,209.09,17444.0,209.64,209.75,209.04,209.09,17444.0
2023-09-20 15:20:00,209.11,209.44,209.01,209.13,31621.0,209.11,209.44,209.01,209.13,31621.0
2023-09-20 15:30:00,209.21,209.3,208.59,208.68,35559.0,209.21,209.3,208.59,208.68,35559.0
2023-09-20 15:40:00,208.68,208.78,208.21,208.43,59480.0,208.68,208.78,208.21,208.43,59480.0
2023-09-20 15:50:00,208.42,208.44,207.6,207.63,132408.0,208.42,208.44,207.6,207.63,132408.0
2023-09-21 09:30:00,206.78,207.11,205.57,206.89,33911.0,206.78,207.11,205.57,206.89,33911.0
2023-09-21 09:40:00,206.74,206.74,205.23,205.33,17823.0,206.74,206.74,205.23,205.33,17823.0
2023-09-21 09:50:00,205.19,205.19,204.51,204.51,15741.0,205.19,205.19,204.51,204.51,15741.0
2023-09-21 10:00:00,204.71,205.24,204.39,205.24,12614.0,204.71,205.24,204.39,205.24,12614.0
2023-09-21 10:10:00,205.33,205.59,204.94,205.38,12471.0,205.33,205.59,204.94,205.38,12471.0
2023-09-21 10:20:00,205.37,205.39,205.15,205.38,13296.0,205.37,205.39,205.15,205.38,13296.0
2023-09-21 10:30:00,205.39,205.39,204.44,204.89,27078.0,205.39,205.39,204.44,204.89,27078.0
2023-09-21 10:40:00,204.89,205.09,204.0,204.01,27310.0,204.89,205.09,204.0,204.01,27310.0
2023-09-21 10:50:00,204.11,204.51,203.7,204.21,11350.0,204.11,204.51,203.7,204.21,11350.0
2023-09-21 11:00:00,204.41,205.13,204.29,205.02,7233.0,204.41,205.13,204.29,205.02,7233.0
2023-09-21 11:10:00,204.92,205.04,204.59,204.72,6558.0,204.92,205.04,204.59,204.72,6558.0
2023-09-21 11:20:00,204.76,204.95,204.4,204.69,6155.0,204.76,204.95,204.4,204.69,6155.0
2023-09-21 11:30:00,204.78,205.04,204.35,204.5,7075.0,204.78,205.04,204.35,204.5,7075.0
2023-09-21 11:40:00,204.55,204.59,204.15,204.24,3816.0,204.55,204.59,204.15,204.24,3816.0
2023-09-21 11:50:00,204.4,204.4,203.99,204.13,8413.0,204.4,204.4,203.99,204.13,8413.0
2023-09-21 12:00:00,204.13,204.2,203.96,204.04,5367.0,204.13,204.2,203.96,204.04,5367.0
2023-09-21 12:10:00,203.91,204.15,203.75,204.06,5428.0,203.91,204.15,203.75,204.06,5428.0
2023-09-21 12:20:00,204.12,204.13,203.77,203.87,4692.0,204.12,204.13,203.77,203.87,4692.0
2023-09-21 12:30:00,203.87,203.88,203.38,203.47,11387.0,203.87,203.88,203.38,203.47,11387.0
2023-09-21 12:40:00,203.38,204.09,203.2,204.07,10975.0,203.38,204.09,203.2,204.07,10975.0
2023-09-21 12:50:00,204.14,204.32,203.79,203.87,17675.0,204.14,204.32,203.79,203.87,17675.0
2023-09-21 13:00:00,203.93,204.47,203.81,204.28,9454.0,203.93,204.47,203.81,204.28,9454.0
2023-09-21 13:10:00,204.19,205.05,204.19,205.05,8434.0,204.19,205.05,204.19,205.05,8434.0
2023-09-21 13:20:00,204.93,205.57,204.88,205.5,10322.0,204.93,205.57,204.88,205.5,10322.0
2023-09-21 13:30:00,205.46,205.93,205.12,205.19,39153.0,205.46,205.93,205.12,205.19,39153.0
2023-09-21 13:40:00,205.23,205.93,205.23,205.49,73541.0,205.23,205.93,205.23,205.49,73541.0
2023-09-21 13:50:00,205.4,205.81,205.4,205.73,5973.0,205.4,205.81,205.4,205.73,5973.0
2023-09-21 14:00:00,205.65,205.72,205.32,205.32,8784.0,205.65,205.72,205.32,205.32,8784.0
2023-09-21 14:10:00,205.3,205.36,204.95,205.15,10314.0,205.3,205.36,204.95,205.15,10314.0
2023-09-21 14:20:00,205.08,205.16,204.77,204.8,7490.0,205.08,205.16,204.77,204.8,7490.0
2023-09-21 14:30:00,204.8,204.9,204.34,204.64,16775.0,204.8,204.9,204.34,204.64,16775.0
2023-09-21 14:40:00,204.71,204.88,204.56,204.59,11018.0,204.71,204.88,204.56,204.59,11018.0
2023-09-21 14:50:00,204.58,204.61,204.37,204.56,10032.0,204.58,204.61,204.37,204.56,10032.0
2023-09-21 15:00:00,204.58,204.88,204.48,204.69,8465.0,204.58,204.88,204.48,204.69,8465.0
2023-09-21 15:10:00,204.56,204.9,204.55,204.81,16089.0,204.56,204.9,204.55,204.81,16089.0
2023-09-21 15:20:00,204.86,205.04,204.45,204.61,16217.0,204.86,205.04,204.45,204.61,16217.0
2023-09-21 15:30:00,204.61,204.83,204.37,204.7,21761.0,204.61,204.83,204.37,204.7,21761.0
2023-09-21 15:40:00,204.68,204.96,204.51,204.56,22957.0,204.68,204.96,204.51,204.56,22957.0
2023-09-21 15:50:00,204.36,204.76,204.02,204.08,105422.0,204.36,204.76,204.02,204.08,105422.0
2023-09-22 09:30:00,204.55,204.89,204.25,204.6,12908.0,204.55,204.89,204.25,204.6,12908.0
2023-09-22 09:40:00,204.75,205.43,204.34,205.05,10585.0,204.75,205.43,204.34,205.05,10585.0
2023-09-22 09:50:00,205.18,205.35,204.85,205.17,26607.0,205.18,205.35,204.85,205.17,26607.0
2023-09-22 10:00:00,205.19,205.19,204.27,204.27,18331.0,205.19,205.19,204.27,204.27,18331.0
2023-09-22 10:10:00,204.43,204.55,203.79,204.24,8628.0,204.43,204.55,203.79,204.24,8628.0
2023-09-22 10:20:00,204.24,204.65,204.24,204.56,9755.0,204.24,204.65,204.24,204.56,9755.0
2023-09-22 10:30:00,204.63,205.36,204.63,205.18,6630.0,204.63,205.36,204.63,205.18,6630.0
2023-09-22 10:40:00,205.22,205.27,204.65,204.95,32021.0,205.22,205.27,204.65,204.95,32021.0
2023-09-22 10:50:00,204.82,204.93,204.64,204.74,35126.0,204.82,204.93,204.64,204.74,35126.0
2023-09-22 11:00:00,204.74,205.56,204.5,205.28,15487.0,204.74,205.56,204.5,205.28,15487.0
2023-09-22 11:10:00,205.42,205.52,204.94,205.11,4325.0,205.42,205.52,204.94,205.11,4325.0
2023-09-22 11:20:00,205.06,205.45,204.86,205.45,6171.0,205.06,205.45,204.86,205.45,6171.0
2023-09-22 11:30:00,205.37,205.69,205.37,205.69,4649.0,205.37,205.69,205.37,205.69,4649.0
2023-09-22 11:40:00,205.75,205.82,205.48,205.69,7284.0,205.75,205.82,205.48,205.69,7284.0
2023-09-22 11:50:00,205.76,205.82,205.27,205.31,12021.0,205.76,205.82,205.27,205.31,12021.0
2023-09-22 12:00:00,205.25,205.6,205.25,205.41,6161.0,205.25,205.6,205.25,205.41,6161.0
2023-09-22 12:10:00,205.42,205.67,205.32,205.56,21288.0,205.42,205.67,205.32,205.56,21288.0
2023-09-22 12:20:00,205.58,205.66,205.48,205.5,7827.0,205.58,205.66,205.48,205.5,7827.0
2023-09-22 12:30:00,205.59,205.95,205.58,205.89,5013.0,205.59,205.95,205.58,205.89,5013.0
2023-09-22 12:40:00,205.84,206.01,205.78,205.84,3896.0,205.84,206.01,205.78,205.84,3896.0
2023-09-22 12:50:00,205.94,206.01,205.85,205.98,2580.0,205.94,206.01,205.85,205.98,2580.0
2023-09-22 13:00:00,206.02,206.08,205.65,205.69,5013.0,206.02,206.08,205.65,205.69,5013.0
2023-09-22 13:10:00,205.76,205.93,205.58,205.58,5370.0,205.76,205.93,205.58,205.58,5370.0
2023-09-22 13:20:00,205.5,205.7,205.18,205.25,18964.0,205.5,205.7,205.18,205.25,18964.0
2023-09-22 13:30:00,205.15,205.25,204.71,204.72,4557.0,205.15,205.25,204.71,204.72,4557.0
2023-09-22 13:40:00,204.72,204.88,204.35,204.53,4559.0,204.72,204.88,204.35,204.53,4559.0
2023-09-22 13:50:00,204.6,204.75,204.53,204.72,3332.0,204.6,204.75,204.53,204.72,3332.0
2023-09-22 14:00:00,204.76,204.92,204.49,204.92,5585.0,204.76,204.92,204.49,204.92,5585.0
2023-09-22 14:10:00,204.84,204.87,204.47,204.71,7165.0,204.84,204.87,204.47,204.71,7165.0
2023-09-22 14:20:00,204.63,205.15,204.62,204.94,13128.0,204.63,205.15,204.62,204.94,13128.0
2023-09-22 14:30:00,204.91,205.04,204.55,204.75,20199.0,204.91,205.04,204.55,204.75,20199.0
2023-09-22 14:40:00,204.75,204.93,204.66,204.81,10655.0,204.75,204.93,204.66,204.81,10655.0
2023-09-22 14:50:00,204.81,204.9,204.64,204.9,13426.0,204.81,204.9,204.64,204.9,13426.0
2023-09-22 15:00:00,204.92,205.95,204.89,205.95,30479.0,204.92,205.95,204.89,205.95,30479.0
2023-09-22 15:10:00,205.99,206.13,205.81,206.06,7979.0,205.99,206.13,205.81,206.06,7979.0
2023-09-22 15:20:00,206.12,206.28,205.86,205.89,10772.0,206.12,206.28,205.86,205.89,10772.0
2023-09-22 15:30:00,205.84,205.97,205.45,205.63,12915.0,205.84,205.97,205.45,205.63,12915.0
2023-09-22 15:40:00,205.53,205.61,204.53,204.57,19865.0,205.53,205.61,204.53,204.57,19865.0
2023-09-22 15:50:00,204.56,204.65,203.92,204.04,97169.0,204.56,204.65,203.92,204.04,97169.0
2023-09-25 09:30:00,202.89,204.56,202.0,204.42,18708.0,202.89,204.56,202.0,204.42,18708.0
2023-09-25 09:40:00,204.46,204.47,203.69,204.0,12122.0,204.46,204.47,203.69,204.0,12122.0
2023-09-25 09:50:00,204.07,204.53,203.96,204.09,47466.0,204.07,204.53,203.96,204.09,47466.0
2023-09-25 10:00:00,203.96,203.96,203.39,203.86,15055.0,203.96,203.96,203.39,203.86,15055.0
2023-09-25 10:10:00,203.81,204.51,203.81,204.38,11190.0,203.81,204.51,203.81,204.38,11190.0
2023-09-25 10:20:00,204.41,204.44,203.82,204.01,23840.0,204.41,204.44,203.82,204.01,23840.0
2023-09-25 10:30:00,203.95,204.39,203.76,204.21,11651.0,203.95,204.39,203.76,204.21,11651.0
2023-09-25 10:40:00,204.08,204.09,203.8,203.92,11799.0,204.08,204.09,203.8,203.92,11799.0
2023-09-25 10:50:00,203.9,203.9,203.34,203.43,23883.0,203.9,203.9,203.34,203.43,23883.0
2023-09-25 11:00:00,203.43,204.62,203.28,204.49,9316.0,203.43,204.62,203.28,204.49,9316.0
2023-09-25 11:10:00,204.56,205.15,204.43,204.95,7422.0,204.56,205.15,204.43,204.95,7422.0
2023-09-25 11:20:00,204.84,204.99,204.61,204.73,7152.0,204.84,204.99,204.61,204.73,7152.0
2023-09-25 11:30:00,204.73,204.88,204.55,204.55,8768.0,204.73,204.88,204.55,204.55,8768.0
2023-09-25 11:40:00,204.53,205.03,204.44,204.89,17692.0,204.53,205.03,204.44,204.89,17692.0
2023-09-25 11:50:00,204.89,205.02,204.66,204.77,20342.0,204.89,205.02,204.66,204.77,20342.0
2023-09-25 12:00:00,204.8,205.02,204.73,204.98,40789.0,204.8,205.02,204.73,204.98,40789.0
2023-09-25 12:10:00,204.98,205.24,204.89,205.21,5346.0,204.98,205.24,204.89,205.21,5346.0
2023-09-25 12:20:00,205.22,205.35,205.04,205.12,5381.0,205.22,205.35,205.04,205.12,5381.0
2023-09-25 12:30:00,205.12,205.17,204.96,205.06,9335.0,205.12,205.17,204.96,205.06,9335.0
2023-09-25 12:40:00,205.08,205.26,205.0,205.15,7418.0,205.08,205.26,205.0,205.15,7418.0
2023-09-25 12:50:00,205.16,205.27,204.87,205.27,14821.0,205.16,205.27,204.87,205.27,14821.0
2023-09-25 13:00:00,205.33,205.42,205.25,205.3,4042.0,205.33,205.42,205.25,205.3,4042.0
2023-09-25 13:10:00,205.34,205.46,205.31,205.38,4325.0,205.34,205.46,205.31,205.38,4325.0
2023-09-25 13:20:00,205.39,205.44,204.93,205.11,3784.0,205.39,205.44,204.93,205.11,3784.0
2023-09-25 13:30:00,205.14,205.14,204.91,205.11,3114.0,205.14,205.14,204.91,205.11,3114.0
2023-09-25 13:40:00,205.04,205.12,204.9,205.06,5910.0,205.04,205.12,204.9,205.06,5910.0
2023-09-25 13:50:00,205.03,205.21,204.91,204.94,2836.0,205.03,205.21,204.91,204.94,2836.0
2023-09-25 14:00:00,204.94,205.33,204.94,205.23,4678.0,204.94,205.33,204.94,205.23,4678.0
2023-09-25 14:10:00,205.17,205.3,205.09,205.21,5489.0,205.17,205.3,205.09,205.21,5489.0
2023-09-25 14:20:00,205.21,205.21,204.92,205.08,5900.0,205.21,205.21,204.92,205.08,5900.0
2023-09-25 14:30:00,205.05,205.24,204.94,205.06,43014.0,205.05,205.24,204.94,205.06,43014.0
2023-09-25 14:40:00,205.08,205.26,205.04,205.26,14170.0,205.08,205.26,205.04,205.26,14170.0
2023-09-25 14:50:00,205.22,205.36,204.68,204.88,35844.0,205.22,205.36,204.68,204.88,35844.0
2023-09-25 15:00:00,204.86,204.86,204.43,204.49,6170.0,204.86,204.86,204.43,204.49,6170.0
2023-09-25 15:10:00,204.56,205.04,204.38,205.03,6465.0,204.56,205.04,204.38,205.03,6465.0
2023-09-25 15:20:00,205.04,205.07,204.9,205.04,5722.0,205.04,205.07,204.9,205.04,5722.0
2023-09-25 15:30:00,205.14,205.42,205.09,205.4,10240.0,205.14,205.42,205.09,205.4,10240.0
2023-09-25 15:40:00,205.38,205.49,205.26,205.4,14608.0,205.38,205.49,205.26,205.4,14608.0
2023-09-25 15:50:00,205.38,205.7,204.95,205.68,66586.0,205.38,205.7,204.95,205.68,66586.0
2023-09-26 09:30:00,204.05,204.27,203.72,204.2,14212.0,204.05,204.27,203.72,204.2,14212.0
2023-09-26 09:40:00,204.09,204.39,203.89,204.16,12562.0,204.09,204.39,203.89,204.16,12562.0
2023-09-26 09:50:00,204.21,204.34,203.36,204.09,16694.0,204.21,204.34,203.36,204.09,16694.0
2023-09-26 10:00:00,204.09,204.58,204.04,204.04,15194.0,204.09,204.58,204.04,204.04,15194.0
2023-09-26 10:10:00,204.0,204.04,202.97,203.13,16662.0,204.0,204.04,202.97,203.13,16662.0
2023-09-26 10:20:00,203.12,203.46,203.05,203.24,12492.0,203.12,203.46,203.05,203.24,12492.0
2023-09-26 10:30:00,203.27,203.34,202.45,202.73,16739.0,203.27,203.34,202.45,202.73,16739.0
2023-09-26 10:40:00,202.79,203.07,202.66,202.75,12703.0,202.79,203.07,202.66,202.75,12703.0
2023-09-26 10:50:00,202.67,202.75,202.06,202.55,23459.0,202.67,202.75,202.06,202.55,23459.0
2023-09-26 11:00:00,202.65,202.7,202.52,202.58,9181.0,202.65,202.7,202.52,202.58,9181.0
2023-09-26 11:10:00,202.54,202.69,201.95,202.27,25019.0,202.54,202.69,201.95,202.27,25019.0
2023-09-26 11:20:00,202.28,202.29,201.69,201.69,16493.0,202.28,202.29,201.69,201.69,16493.0
2023-09-26 11:30:00,201.69,202.07,201.55,201.97,19487.0,201.69,202.07,201.55,201.97,19487.0
2023-09-26 11:40:00,201.97,202.35,201.73,201.87,12771.0,201.97,202.35,201.73,201.87,12771.0
2023-09-26 11:50:00,201.84,201.84,201.35,201.54,12461.0,201.84,201.84,201.35,201.54,12461.0
2023-09-26 12:00:00,201.56,201.83,201.49,201.83,12635.0,201.56,201.83,201.49,201.83,12635.0
2023-09-26 12:10:00,201.77,202.12,201.69,201.89,10072.0,201.77,202.12,201.69,201.89,10072.0
2023-09-26 12:20:00,201.85,202.25,201.69,202.0,9542.0,201.85,202.25,201.69,202.0,9542.0
2023-09-26 12:30:00,202.08,202.29,201.9,202.25,14105.0,202.08,202.29,201.9,202.25,14105.0
2023-09-26 12:40:00,202.22,202.49,202.22,202.44,11474.0,202.22,202.49,202.22,202.44,11474.0
2023-09-26 12:50:00,202.43,202.46,202.0,202.06,14513.0,202.43,202.46,202.0,202.06,14513.0
2023-09-26 13:00:00,202.1,202.62,201.96,202.52,19851.0,202.1,202.62,201.96,202.52,19851.0
2023-09-26 13:10:00,202.63,202.87,202.32,202.32,11070.0,202.63,202.87,202.32,202.32,11070.0
2023-09-26 13:20:00,202.41,202.47,201.88,201.88,10921.0,202.41,202.47,201.88,201.88,10921.0
2023-09-26 13:30:00,201.88,201.95,201.7,201.82,13030.0,201.88,201.95,201.7,201.82,13030.0
2023-09-26 13:40:00,201.81,201.96,201.48,201.58,12305.0,201.81,201.96,201.48,201.58,12305.0
2023-09-26 13:50:00,201.51,202.02,201.5,201.97,11371.0,201.51,202.02,201.5,201.97,11371.0
2023-09-26 14:00:00,201.96,201.98,201.64,201.74,13027.0,201.96,201.98,201.64,201.74,13027.0
2023-09-26 14:10:00,201.73,201.81,201.52,201.52,17231.0,201.73,201.81,201.52,201.52,17231.0
2023-09-26 14:20:00,201.52,201.71,201.47,201.49,15251.0,201.52,201.71,201.47,201.49,15251.0
2023-09-26 14:30:00,201.49,201.9,201.42,201.59,14117.0,201.49,201.9,201.42,201.59,14117.0
2023-09-26 14:40:00,201.56,201.84,201.45,201.67,16380.0,201.56,201.84,201.45,201.67,16380.0
2023-09-26 14:50:00,201.73,201.78,201.26,201.43,15954.0,201.73,201.78,201.26,201.43,15954.0
2023-09-26 15:00:00,201.4,201.59,201.17,201.32,13723.0,201.4,201.59,201.17,201.32,13723.0
2023-09-26 15:10:00,201.26,201.53,200.83,200.83,19393.0,201.26,201.53,200.83,200.83,19393.0
2023-09-26 15:20:00,200.84,201.0,200.7,200.8,17612.0,200.84,201.0,200.7,200.8,17612.0
2023-09-26 15:30:00,200.77,200.84,200.26,200.44,19997.0,200.77,200.84,200.26,200.44,19997.0
2023-09-26 15:40:00,200.48,201.22,200.48,200.85,30596.0,200.48,201.22,200.48,200.85,30596.0
2023-09-26 15:50:00,200.83,201.76,200.75,201.56,116514.0,200.83,201.76,200.75,201.56,116514.0
2023-09-27 09:30:00,202.06,202.85,201.85,202.1,13253.0,202.06,202.85,201.85,202.1,13253.0
2023-09-27 09:40:00,202.0,203.04,201.83,203.04,12691.0,202.0,203.04,201.83,203.04,12691.0
2023-09-27 09:50:00,203.23,203.64,202.73,202.89,10340.0,203.23,203.64,202.73,202.89,10340.0
2023-09-27 10:00:00,202.98,203.1,202.26,202.28,15509.0,202.98,203.1,202.26,202.28,15509.0
2023-09-27 10:10:00,202.26,202.43,201.92,202.35,11270.0,202.26,202.43,201.92,202.35,11270.0
2023-09-27 10:20:00,202.44,202.99,202.32,202.8,12381.0,202.44,202.99,202.32,202.8,12381.0
2023-09-27 10:30:00,202.81,203.34,202.76,202.83,15484.0,202.81,203.34,202.76,202.83,15484.0
2023-09-27 10:40:00,202.77,202.77,201.94,202.3,11118.0,202.77,202.77,201.94,202.3,11118.0
2023-09-27 10:50:00,202.24,202.24,200.91,201.15,7154.0,202.24,202.24,200.91,201.15,7154.0
2023-09-27 11:00:00,201.17,202.12,201.17,202.12,5690.0,201.17,202.12,201.17,202.12,5690.0
2023-09-27 11:10:00,202.18,202.24,201.91,202.0,5967.0,202.18,202.24,201.91,202.0,5967.0
2023-09-27 11:20:00,202.02,202.13,201.87,202.05,6512.0,202.02,202.13,201.87,202.05,6512.0
2023-09-27 11:30:00,201.98,201.98,201.61,201.84,6560.0,201.98,201.98,201.61,201.84,6560.0
2023-09-27 11:40:00,201.82,201.82,201.45,201.55,10521.0,201.82,201.82,201.45,201.55,10521.0
2023-09-27 11:50:00,201.46,201.68,201.37,201.38,5668.0,201.46,201.68,201.37,201.38,5668.0
2023-09-27 12:00:00,201.3,201.3,200.62,200.78,9680.0,201.3,201.3,200.62,200.78,9680.0
2023-09-27 12:10:00,200.93,201.01,200.71,200.72,9196.0,200.93,201.01,200.71,200.72,9196.0
2023-09-27 12:20:00,200.8,200.92,200.68,200.91,7889.0,200.8,200.92,200.68,200.91,7889.0
2023-09-27 12:30:00,200.9,201.13,200.84,201.08,4908.0,200.9,201.13,200.84,201.08,4908.0
2023-09-27 12:40:00,201.03,201.21,200.92,201.11,5181.0,201.03,201.21,200.92,201.11,5181.0
2023-09-27 12:50:00,201.16,201.32,201.04,201.05,21952.0,201.16,201.32,201.04,201.05,21952.0
2023-09-27 13:00:00,201.15,201.47,201.15,201.47,7436.0,201.15,201.47,201.15,201.47,7436.0
2023-09-27 13:10:00,201.46,201.46,201.03,201.1,4864.0,201.46,201.46,201.03,201.1,4864.0
2023-09-27 13:20:00,201.06,201.09,200.44,200.44,3161.0,201.06,201.09,200.44,200.44,3161.0
2023-09-27 13:30:00,200.44,200.57,200.38,200.42,6488.0,200.44,200.57,200.38,200.42,6488.0
2023-09-27 13:40:00,200.38,200.52,200.09,200.41,8784.0,200.38,200.52,200.09,200.41,8784.0
2023-09-27 13:50:00,200.51,200.76,200.49,200.6,5754.0,200.51,200.76,200.49,200.6,5754.0
2023-09-27 14:00:00,200.5,200.56,200.35,200.35,5341.0,200.5,200.56,200.35,200.35,5341.0
2023-09-27 14:10:00,200.29,200.82,200.21,200.47,15207.0,200.29,200.82,200.21,200.47,15207.0
2023-09-27 14:20:00,200.43,201.45,200.38,201.45,12859.0,200.43,201.45,200.38,201.45,12859.0
2023-09-27 14:30:00,201.5,202.35,201.5,202.3,10666.0,201.5,202.35,201.5,202.3,10666.0
2023-09-27 14:40:00,202.21,202.44,202.13,202.18,5913.0,202.21,202.44,202.13,202.18,5913.0
2023-09-27 14:50:00,202.2,202.44,202.09,202.33,8266.0,202.2,202.44,202.09,202.33,8266.0
2023-09-27 15:00:00,202.36,202.95,202.24,202.86,6237.0,202.36,202.95,202.24,202.86,6237.0
2023-09-27 15:10:00,202.93,203.22,202.29,202.42,10538.0,202.93,203.22,202.29,202.42,10538.0
2023-09-27 15:20:00,202.47,202.69,202.32,202.54,6665.0,202.47,202.69,202.32,202.54,6665.0
2023-09-27 15:30:00,202.46,202.78,202.11,202.19,9213.0,202.46,202.78,202.11,202.19,9213.0
2023-09-27 15:40:00,202.11,202.11,201.46,201.83,19949.0,202.11,202.11,201.46,201.83,19949.0
2023-09-27 15:50:00,201.87,202.31,201.83,202.26,41416.0,201.87,202.31,201.83,202.26,41416.0
2023-09-28 09:30:00,202.14,203.56,201.95,203.48,17092.0,202.14,203.56,201.95,203.48,17092.0
2023-09-28 09:40:00,203.57,204.02,203.09,203.33,14464.0,203.57,204.02,203.09,203.33,14464.0
2023-09-28 09:50:00,203.79,204.84,203.79,204.64,12762.0,203.79,204.84,203.79,204.64,12762.0
2023-09-28 10:00:00,204.61,204.94,204.47,204.81,14096.0,204.61,204.94,204.47,204.81,14096.0
2023-09-28 10:10:00,204.74,204.99,203.96,204.14,13214.0,204.74,204.99,203.96,204.14,13214.0
2023-09-28 10:20:00,204.35,204.41,204.02,204.3,11862.0,204.35,204.41,204.02,204.3,11862.0
2023-09-28 10:30:00,204.2,204.63,203.77,204.62,20891.0,204.2,204.63,203.77,204.62,20891.0
2023-09-28 10:40:00,204.64,204.93,204.23,204.86,18420.0,204.64,204.93,204.23,204.86,18420.0
2023-09-28 10:50:00,204.98,205.24,204.73,205.2,6754.0,204.98,205.24,204.73,205.2,6754.0
2023-09-28 11:00:00,205.22,205.37,204.98,205.37,5986.0,205.22,205.37,204.98,205.37,5986.0
2023-09-28 11:10:00,205.37,205.69,205.19,205.69,7024.0,205.37,205.69,205.19,205.69,7024.0
2023-09-28 11:20:00,205.67,206.76,205.66,206.68,53969.0,205.67,206.76,205.66,206.68,53969.0
2023-09-28 11:30:00,206.69,207.18,206.68,206.88,13296.0,206.69,207.18,206.68,206.88,13296.0
2023-09-28 11:40:00,207.0,207.57,206.99,207.55,8328.0,207.0,207.57,206.99,207.55,8328.0
2023-09-28 11:50:00,207.57,207.74,207.31,207.62,10172.0,207.57,207.74,207.31,207.62,10172.0
2023-09-28 12:00:00,207.64,207.72,207.27,207.59,5624.0,207.64,207.72,207.27,207.59,5624.0
2023-09-28 12:10:00,207.59,208.17,207.56,208.03,9023.0,207.59,208.17,207.56,208.03,9023.0
2023-09-28 12:20:00,207.96,208.34,207.83,208.24,10395.0,207.96,208.34,207.83,208.24,10395.0
2023-09-28 12:30:00,208.39,208.39,207.85,208.09,4664.0,208.39,208.39,207.85,208.09,4664.0
2023-09-28 12:40:00,207.98,208.22,207.82,207.91,13304.0,207.98,208.22,207.82,207.91,13304.0
2023-09-28 12:50:00,207.87,208.02,207.7,207.83,6160.0,207.87,208.02,207.7,207.83,6160.0
2023-09-28 13:00:00,207.91,208.07,207.27,207.71,5556.0,207.91,208.07,207.27,207.71,5556.0
2023-09-28 13:10:00,207.73,207.81,207.4,207.43,4995.0,207.73,207.81,207.4,207.43,4995.0
2023-09-28 13:20:00,207.45,207.67,207.1,207.19,5102.0,207.45,207.67,207.1,207.19,5102.0
2023-09-28 13:30:00,207.1,207.29,206.94,207.19,5098.0,207.1,207.29,206.94,207.19,5098.0
2023-09-28 13:40:00,207.12,207.21,206.84,206.96,10262.0,207.12,207.21,206.84,206.96,10262.0
2023-09-28 13:50:00,206.97,207.12,206.65,206.65,6246.0,206.97,207.12,206.65,206.65,6246.0
2023-09-28 14:00:00,206.76,207.16,206.71,206.88,7017.0,206.76,207.16,206.71,206.88,7017.0
2023-09-28 14:10:00,206.85,207.19,206.49,207.0,8960.0,206.85,207.19,206.49,207.0,8960.0
2023-09-28 14:20:00,207.06,207.61,207.03,207.51,9008.0,207.06,207.61,207.03,207.51,9008.0
2023-09-28 14:30:00,207.32,207.63,207.15,207.4,13219.0,207.32,207.63,207.15,207.4,13219.0
2023-09-28 14:40:00,207.35,207.5,207.07,207.25,9277.0,207.35,207.5,207.07,207.25,9277.0
2023-09-28 14:50:00,207.3,207.46,207.19,207.41,6668.0,207.3,207.46,207.19,207.41,6668.0
2023-09-28 15:00:00,207.46,207.81,207.46,207.75,7783.0,207.46,207.81,207.46,207.75,7783.0
2023-09-28 15:10:00,207.79,208.44,207.7,208.31,17724.0,207.79,208.44,207.7,208.31,17724.0
2023-09-28 15:20:00,208.33,208.57,207.89,208.49,17380.0,208.33,208.57,207.89,208.49,17380.0
2023-09-28 15:30:00,208.48,208.49,207.3,207.34,21974.0,208.48,208.49,207.3,207.34,21974.0
2023-09-28 15:40:00,207.39,207.8,207.23,207.27,26805.0,207.39,207.8,207.23,207.27,26805.0
2023-09-28 15:50:00,207.31,208.05,207.31,207.78,124411.0,207.31,208.05,207.31,207.78,124411.0
2023-09-29 09:30:00,209.71,210.78,209.22,209.34,27648.0,209.71,210.78,209.22,209.34,27648.0
2023-09-29 09:40:00,208.98,210.03,208.72,209.86,13749.0,208.98,210.03,208.72,209.86,13749.0
2023-09-29 09:50:00,209.99,210.54,209.9,210.46,5338.0,209.99,210.54,209.9,210.46,5338.0
2023-09-29 10:00:00,210.53,210.99,210.53,210.91,10046.0,210.53,210.99,210.53,210.91,10046.0
2023-09-29 10:10:00,210.79,210.79,210.04,210.04,5166.0,210.79,210.79,210.04,210.04,5166.0
2023-09-29 10:20:00,210.03,210.16,209.4,209.72,10593.0,210.03,210.16,209.4,209.72,10593.0
2023-09-29 10:30:00,209.73,210.07,209.73,209.89,5977.0,209.73,210.07,209.73,209.89,5977.0
2023-09-29 10:40:00,209.86,210.29,209.81,210.26,6384.0,209.86,210.29,209.81,210.26,6384.0
2023-09-29 10:50:00,210.25,210.49,209.91,209.92,5685.0,210.25,210.49,209.91,209.92,5685.0
2023-09-29 11:00:00,209.92,209.92,209.27,209.45,4470.0,209.92,209.92,209.27,209.45,4470.0
2023-09-29 11:10:00,209.48,209.55,208.94,209.21,6387.0,209.48,209.55,208.94,209.21,6387.0
2023-09-29 11:20:00,209.31,209.79,209.28,209.28,5936.0,209.31,209.79,209.28,209.28,5936.0
2023-09-29 11:30:00,208.9,209.02,208.51,208.68,5767.0,208.9,209.02,208.51,208.68,5767.0
2023-09-29 11:40:00,208.6,208.75,208.17,208.43,3684.0,208.6,208.75,208.17,208.43,3684.0
2023-09-29 11:50:00,208.45,208.61,207.85,208.27,9187.0,208.45,208.61,207.85,208.27,9187.0
2023-09-29 12:00:00,208.14,208.37,208.03,208.11,8106.0,208.14,208.37,208.03,208.11,8106.0
2023-09-29 12:10:00,208.05,208.3,207.76,208.3,5656.0,208.05,208.3,207.76,208.3,5656.0
2023-09-29 12:20:00,208.31,208.63,208.26,208.36,5022.0,208.31,208.63,208.26,208.36,5022.0
2023-09-29 12:30:00,208.34,208.55,208.23,208.27,4734.0,208.34,208.55,208.23,208.27,4734.0
2023-09-29 12:40:00,208.46,208.7,207.91,207.95,4092.0,208.46,208.7,207.91,207.95,4092.0
2023-09-29 12:50:00,207.93,208.07,207.56,207.62,4861.0,207.93,208.07,207.56,207.62,4861.0
2023-09-29 13:00:00,207.44,207.44,206.87,206.87,2705.0,207.44,207.44,206.87,206.87,2705.0
2023-09-29 13:10:00,206.9,207.3,206.73,207.24,15150.0,206.9,207.3,206.73,207.24,15150.0
2023-09-29 13:20:00,207.26,207.32,206.95,207.32,6200.0,207.26,207.32,206.95,207.32,6200.0
2023-09-29 13:30:00,207.39,207.52,207.17,207.37,6593.0,207.39,207.52,207.17,207.37,6593.0
2023-09-29 13:40:00,207.36,207.36,207.0,207.08,10337.0,207.36,207.36,207.0,207.08,10337.0
2023-09-29 13:50:00,207.09,207.16,206.58,206.59,11305.0,207.09,207.16,206.58,206.59,11305.0
2023-09-29 14:00:00,206.61,207.26,206.61,207.0,11503.0,206.61,207.26,206.61,207.0,11503.0
2023-09-29 14:10:00,207.0,207.08,206.79,206.88,13964.0,207.0,207.08,206.79,206.88,13964.0
2023-09-29 14:20:00,206.96,207.24,206.76,206.76,19021.0,206.96,207.24,206.76,206.76,19021.0
2023-09-29 14:30:00,206.76,207.0,206.66,206.85,7209.0,206.76,207.0,206.66,206.85,7209.0
2023-09-29 14:40:00,206.89,207.47,206.88,207.18,8851.0,206.89,207.47,206.88,207.18,8851.0
2023-09-29 14:50:00,207.13,207.52,206.94,207.51,5538.0,207.13,207.52,206.94,207.51,5538.0
2023-09-29 15:00:00,207.58,207.82,207.23,207.23,10404.0,207.58,207.82,207.23,207.23,10404.0
2023-09-29 15:10:00,207.21,207.52,207.15,207.38,6879.0,207.21,207.52,207.15,207.38,6879.0
2023-09-29 15:20:00,207.29,207.29,206.79,207.04,7622.0,207.29,207.29,206.79,207.04,7622.0
2023-09-29 15:30:00,207.05,207.09,206.77,207.03,11863.0,207.05,207.09,206.77,207.03,11863.0
2023-09-29 15:40:00,206.93,207.26,206.58,207.09,21945.0,206.93,207.26,206.58,207.09,21945.0
2023-09-29 15:50:00,207.06,207.62,206.63,206.91,95337.0,207.06,207.62,206.63,206.91,95337.0
2023-10-02 09:30:00,206.06,207.92,205.54,207.92,56844.0,206.06,207.92,205.54,207.92,56844.0
2023-10-02 09:40:00,207.88,208.08,207.45,207.53,12435.0,207.88,208.08,207.45,207.53,12435.0
2023-10-02 09:50:00,207.78,208.51,207.53,208.31,16491.0,207.78,208.51,207.53,208.31,16491.0
2023-10-02 10:00:00,207.65,207.91,207.48,207.68,6084.0,207.65,207.91,207.48,207.68,6084.0
2023-10-02 10:10:00,207.72,207.78,207.29,207.29,12270.0,207.72,207.78,207.29,207.29,12270.0
2023-10-02 10:20:00,207.31,207.83,206.93,207.1,6401.0,207.31,207.83,206.93,207.1,6401.0
2023-10-02 10:30:00,206.9,207.49,206.73,207.27,6360.0,206.9,207.49,206.73,207.27,6360.0
2023-10-02 10:40:00,207.39,207.86,206.94,207.82,7461.0,207.39,207.86,206.94,207.82,7461.0
2023-10-02 10:50:00,207.8,208.04,207.35,207.53,7394.0,207.8,208.04,207.35,207.53,7394.0
2023-10-02 11:00:00,207.5,208.13,207.49,207.89,2983.0,207.5,208.13,207.49,207.89,2983.0
2023-10-02 11:10:00,207.89,208.67,207.74,208.62,11765.0,207.89,208.67,207.74,208.62,11765.0
2023-10-02 11:20:00,208.67,209.42,208.66,209.16,8444.0,208.67,209.42,208.66,209.16,8444.0
2023-10-02 11:30:00,209.16,209.24,208.53,208.53,4445.0,209.16,209.24,208.53,208.53,4445.0
2023-10-02 11:40:00,208.52,208.52,208.07,208.18,2976.0,208.52,208.52,208.07,208.18,2976.0
2023-10-02 11:50:00,208.13,208.21,207.27,207.44,7748.0,208.13,208.21,207.27,207.44,7748.0
2023-10-02 12:00:00,207.41,207.66,206.81,206.89,9265.0,207.41,207.66,206.81,206.89,9265.0
2023-10-02 12:10:00,206.8,207.33,206.67,206.95,7793.0,206.8,207.33,206.67,206.95,7793.0
2023-10-02 12:20:00,206.96,207.64,206.95,207.15,10269.0,206.96,207.64,206.95,207.15,10269.0
2023-10-02 12:30:00,207.12,207.37,207.09,207.16,2834.0,207.12,207.37,207.09,207.16,2834.0
2023-10-02 12:40:00,207.15,207.2,206.86,206.86,7262.0,207.15,207.2,206.86,206.86,7262.0
2023-10-02 12:50:00,206.83,207.33,206.83,207.33,5708.0,206.83,207.33,206.83,207.33,5708.0
2023-10-02 13:00:00,207.32,207.5,207.18,207.5,4086.0,207.32,207.5,207.18,207.5,4086.0
2023-10-02 13:10:00,207.4,207.73,207.19,207.57,8218.0,207.4,207.73,207.19,207.57,8218.0
2023-10-02 13:20:00,207.63,207.86,207.63,207.79,2894.0,207.63,207.86,207.63,207.79,2894.0
2023-10-02 13:30:00,207.96,207.96,207.58,207.64,5450.0,207.96,207.96,207.58,207.64,5450.0
2023-10-02 13:40:00,207.62,207.92,207.61,207.7,4303.0,207.62,207.92,207.61,207.7,4303.0
2023-10-02 13:50:00,207.71,208.0,207.7,207.74,3046.0,207.71,208.0,207.7,207.74,3046.0
2023-10-02 14:00:00,207.72,208.14,207.71,208.14,3693.0,207.72,208.14,207.71,208.14,3693.0
2023-10-02 14:10:00,208.19,208.73,208.18,208.3,5388.0,208.19,208.73,208.18,208.3,5388.0
2023-10-02 14:20:00,208.18,208.2,207.86,207.86,5387.0,208.18,208.2,207.86,207.86,5387.0
2023-10-02 14:30:00,207.68,207.89,207.55,207.6,3646.0,207.68,207.89,207.55,207.6,3646.0
2023-10-02 14:40:00,207.54,207.7,207.51,207.64,3669.0,207.54,207.7,207.51,207.64,3669.0
2023-10-02 14:50:00,207.64,207.83,207.55,207.67,6844.0,207.64,207.83,207.55,207.67,6844.0
2023-10-02 15:00:00,207.56,207.77,207.27,207.77,5571.0,207.56,207.77,207.27,207.77,5571.0
2023-10-02 15:10:00,207.74,207.94,207.59,207.68,9455.0,207.74,207.94,207.59,207.68,9455.0
2023-10-02 15:20:00,207.73,208.2,207.68,208.14,7991.0,207.73,208.2,207.68,208.14,7991.0
2023-10-02 15:30:00,208.09,208.49,208.09,208.47,7403.0,208.09,208.49,208.09,208.47,7403.0
2023-10-02 15:40:00,208.43,208.56,208.28,208.32,9713.0,208.43,208.56,208.28,208.32,9713.0
2023-10-02 15:50:00,208.22,209.04,208.09,209.03,48173.0,208.22,209.04,208.09,209.03,48173.0
2023-10-03 09:30:00,207.89,208.86,207.83,208.23,16429.0,207.89,208.86,207.83,208.23,16429.0
2023-10-03 09:40:00,208.22,208.73,208.15,208.64,4200.0,208.22,208.73,208.15,208.64,4200.0
2023-10-03 09:50:00,208.75,209.06,208.42,208.67,3825.0,208.75,209.06,208.42,208.67,3825.0
2023-10-03 10:00:00,208.62,208.62,206.79,206.84,7500.0,208.62,208.62,206.79,206.84,7500.0
2023-10-03 10:10:00,206.69,207.02,205.5,205.62,8824.0,206.69,207.02,205.5,205.62,8824.0
2023-10-03 10:20:00,205.69,205.99,205.43,205.55,7387.0,205.69,205.99,205.43,205.55,7387.0
2023-10-03 10:30:00,205.5,205.81,205.0,205.0,8474.0,205.5,205.81,205.0,205.0,8474.0
2023-10-03 10:40:00,205.0,205.32,204.59,204.91,4886.0,205.0,205.32,204.59,204.91,4886.0
2023-10-03 10:50:00,204.83,204.85,204.41,204.66,8499.0,204.83,204.85,204.41,204.66,8499.0
2023-10-03 11:00:00,204.63,204.63,204.23,204.54,4729.0,204.63,204.63,204.23,204.54,4729.0
2023-10-03 11:10:00,204.43,204.43,204.0,204.23,31022.0,204.43,204.43,204.0,204.23,31022.0
2023-10-03 11:20:00,204.29,204.49,203.79,203.8,6943.0,204.29,204.49,203.79,203.8,6943.0
2023-10-03 11:30:00,203.81,203.94,203.36,203.4,4294.0,203.81,203.94,203.36,203.4,4294.0
2023-10-03 11:40:00,203.47,203.67,203.41,203.48,6931.0,203.47,203.67,203.41,203.48,6931.0
2023-10-03 11:50:00,203.41,203.48,203.09,203.43,9651.0,203.41,203.48,203.09,203.43,9651.0
2023-10-03 12:00:00,203.4,203.86,203.4,203.49,3349.0,203.4,203.86,203.4,203.49,3349.0
2023-10-03 12:10:00,203.57,203.74,203.37,203.6,6554.0,203.57,203.74,203.37,203.6,6554.0
2023-10-03 12:20:00,203.55,203.85,203.44,203.69,5098.0,203.55,203.85,203.44,203.69,5098.0
2023-10-03 12:30:00,203.76,203.76,203.1,203.27,7109.0,203.76,203.76,203.1,203.27,7109.0
2023-10-03 12:40:00,203.21,203.39,202.88,203.04,10366.0,203.21,203.39,202.88,203.04,10366.0
2023-10-03 12:50:00,203.04,203.26,202.88,203.19,3719.0,203.04,203.26,202.88,203.19,3719.0
2023-10-03 13:00:00,203.28,203.44,203.06,203.13,4101.0,203.28,203.44,203.06,203.13,4101.0
2023-10-03 13:10:00,203.17,203.29,202.96,202.97,7252.0,203.17,203.29,202.96,202.97,7252.0
2023-10-03 13:20:00,202.91,203.0,202.59,202.76,7287.0,202.91,203.0,202.59,202.76,7287.0
2023-10-03 13:30:00,202.76,202.82,202.54,202.56,4774.0,202.76,202.82,202.54,202.56,4774.0
2023-10-03 13:40:00,202.56,202.71,202.4,202.41,12307.0,202.56,202.71,202.4,202.41,12307.0
2023-10-03 13:50:00,202.49,202.49,201.85,201.87,6337.0,202.49,202.49,201.85,201.87,6337.0
2023-10-03 14:00:00,201.87,201.99,201.68,201.75,10248.0,201.87,201.99,201.68,201.75,10248.0
2023-10-03 14:10:00,201.8,201.86,201.21,201.29,12751.0,201.8,201.86,201.21,201.29,12751.0
2023-10-03 14:20:00,201.29,201.78,201.29,201.76,6929.0,201.29,201.78,201.29,201.76,6929.0
2023-10-03 14:30:00,201.76,202.35,201.72,202.34,9054.0,201.76,202.35,201.72,202.34,9054.0
2023-10-03 14:40:00,202.34,202.72,202.24,202.3,12113.0,202.34,202.72,202.24,202.3,12113.0
2023-10-03 14:50:00,202.39,202.48,202.06,202.06,8081.0,202.39,202.48,202.06,202.06,8081.0
2023-10-03 15:00:00,201.98,202.3,201.73,201.89,5623.0,201.98,202.3,201.73,201.89,5623.0
2023-10-03 15:10:00,201.95,202.31,201.87,202.2,14101.0,201.95,202.31,201.87,202.2,14101.0
2023-10-03 15:20:00,202.31,202.33,201.8,201.84,14612.0,202.31,202.33,201.8,201.84,14612.0
2023-10-03 15:30:00,201.85,201.97,201.66,201.8,22772.0,201.85,201.97,201.66,201.8,22772.0
2023-10-03 15:40:00,201.81,202.64,201.8,202.64,27288.0,201.81,202.64,201.8,202.64,27288.0
2023-10-03 15:50:00,202.58,203.41,202.51,203.29,115524.0,202.58,203.41,202.51,203.29,115524.0
2023-10-04 09:30:00,204.54,207.34,204.17,206.98,20528.0,204.54,207.34,204.17,206.98,20528.0
2023-10-04 09:40:00,206.78,206.79,205.89,206.58,11412.0,206.78,206.79,205.89,206.58,11412.0
2023-10-04 09:50:00,206.34,206.5,205.52,206.05,6390.0,206.34,206.5,205.52,206.05,6390.0
2023-10-04 10:00:00,206.03,206.03,205.0,205.1,11169.0,206.03,206.03,205.0,205.1,11169.0
2023-10-04 10:10:00,205.32,205.65,204.86,205.03,8120.0,205.32,205.65,204.86,205.03,8120.0
2023-10-04 10:20:00,204.99,204.99,204.05,204.08,10816.0,204.99,204.99,204.05,204.08,10816.0
2023-10-04 10:30:00,204.13,205.25,204.12,204.98,8202.0,204.13,205.25,204.12,204.98,8202.0
2023-10-04 10:40:00,205.05,205.56,204.6,204.6,4954.0,205.05,205.56,204.6,204.6,4954.0
2023-10-04 10:50:00,204.77,205.25,204.67,204.93,4283.0,204.77,205.25,204.67,204.93,4283.0
2023-10-04 11:00:00,204.78,205.03,204.62,204.97,2892.0,204.78,205.03,204.62,204.97,2892.0
2023-10-04 11:10:00,205.14,205.38,204.84,205.38,19641.0,205.14,205.38,204.84,205.38,19641.0
2023-10-04 11:20:00,205.52,205.68,205.18,205.6,4422.0,205.52,205.68,205.18,205.6,4422.0
2023-10-04 11:30:00,205.63,205.96,205.28,205.95,7334.0,205.63,205.96,205.28,205.95,7334.0
2023-10-04 11:40:00,205.99,206.26,205.64,206.23,4389.0,205.99,206.26,205.64,206.23,4389.0
2023-10-04 11:50:00,206.11,206.6,206.03,206.41,6971.0,206.11,206.6,206.03,206.41,6971.0
2023-10-04 12:00:00,206.43,206.43,206.04,206.3,5780.0,206.43,206.43,206.04,206.3,5780.0
2023-10-04 12:10:00,206.41,206.52,206.18,206.45,3194.0,206.41,206.52,206.18,206.45,3194.0
2023-10-04 12:20:00,206.51,206.67,206.29,206.44,2700.0,206.51,206.67,206.29,206.44,2700.0
2023-10-04 12:30:00,206.68,206.88,206.53,206.88,3263.0,206.68,206.88,206.53,206.88,3263.0
2023-10-04 12:40:00,206.73,207.03,206.69,206.99,3144.0,206.73,207.03,206.69,206.99,3144.0
2023-10-04 12:50:00,206.91,206.92,206.6,206.6,3350.0,206.91,206.92,206.6,206.6,3350.0
2023-10-04 13:00:00,206.62,206.7,206.48,206.68,1500.0,206.62,206.7,206.48,206.68,1500.0
2023-10-04 13:10:00,206.67,206.77,206.44,206.44,11238.0,206.67,206.77,206.44,206.44,11238.0
2023-10-04 13:20:00,206.34,206.49,206.04,206.16,2100.0,206.34,206.49,206.04,206.16,2100.0
2023-10-04 13:30:00,206.13,206.35,206.02,206.19,6652.0,206.13,206.35,206.02,206.19,6652.0
2023-10-04 13:40:00,206.13,206.3,206.03,206.25,4074.0,206.13,206.3,206.03,206.25,4074.0
2023-10-04 13:50:00,206.26,206.26,205.68,205.71,3448.0,206.26,206.26,205.68,205.71,3448.0
2023-10-04 14:00:00,205.68,205.94,205.54,205.6,5861.0,205.68,205.94,205.54,205.6,5861.0
2023-10-04 14:10:00,205.63,206.1,205.52,206.1,6600.0,205.63,206.1,205.52,206.1,6600.0
2023-10-04 14:20:00,205.97,206.06,205.41,205.91,6457.0,205.97,206.06,205.41,205.91,6457.0
2023-10-04 14:30:00,206.0,206.12,205.81,206.12,3596.0,206.0,206.12,205.81,206.12,3596.0
2023-10-04 14:40:00,206.14,206.56,206.13,206.38,3475.0,206.14,206.56,206.13,206.38,3475.0
2023-10-04 14:50:00,206.35,206.49,206.18,206.45,5224.0,206.35,206.49,206.18,206.45,5224.0
2023-10-04 15:00:00,206.52,206.76,206.41,206.75,5788.0,206.52,206.76,206.41,206.75,5788.0
2023-10-04 15:10:00,206.64,207.45,206.57,207.28,9712.0,206.64,207.45,206.57,207.28,9712.0
2023-10-04 15:20:00,207.28,207.28,206.68,206.7,13475.0,207.28,207.28,206.68,206.7,13475.0
2023-10-04 15:30:00,206.75,207.62,206.67,207.41,18339.0,206.75,207.62,206.67,207.41,18339.0
2023-10-04 15:40:00,207.45,207.54,207.02,207.28,17457.0,207.45,207.54,207.02,207.28,17457.0
2023-10-04 15:50:00,207.26,207.38,206.89,207.07,96396.0,207.26,207.38,206.89,207.07,96396.0
2023-10-05 09:30:00,206.4,206.46,205.42,206.43,34103.0,206.4,206.46,205.42,206.43,34103.0
2023-10-05 09:40:00,206.41,206.41,205.0,205.06,11336.0,206.41,206.41,205.0,205.06,11336.0
2023-10-05 09:50:00,205.2,205.4,204.94,205.16,12069.0,205.2,205.4,204.94,205.16,12069.0
2023-10-05 10:00:00,205.18,205.18,203.45,203.7,12205.0,205.18,205.18,203.45,203.7,12205.0
2023-10-05 10:10:00,203.44,203.56,203.1,203.26,11534.0,203.44,203.56,203.1,203.26,11534.0
2023-10-05 10:20:00,203.27,203.65,202.88,203.15,14762.0,203.27,203.65,202.88,203.15,14762.0
2023-10-05 10:30:00,203.19,203.52,201.79,201.89,7782.0,203.19,203.52,201.79,201.89,7782.0
2023-10-05 10:40:00,201.87,202.04,201.62,201.71,11315.0,201.87,202.04,201.62,201.71,11315.0
2023-10-05 10:50:00,201.72,202.0,201.34,201.68,11428.0,201.72,202.0,201.34,201.68,11428.0
2023-10-05 11:00:00,201.58,201.58,200.66,201.11,16938.0,201.58,201.58,200.66,201.11,16938.0
2023-10-05 11:10:00,201.17,201.33,200.8,200.89,16135.0,201.17,201.33,200.8,200.89,16135.0
2023-10-05 11:20:00,200.9,201.05,200.54,200.85,14248.0,200.9,201.05,200.54,200.85,14248.0
2023-10-05 11:30:00,200.9,200.98,200.52,200.61,8602.0,200.9,200.98,200.52,200.61,8602.0
2023-10-05 11:40:00,200.61,200.89,200.41,200.61,21539.0,200.61,200.89,200.41,200.61,21539.0
2023-10-05 11:50:00,200.56,201.39,200.43,200.93,17365.0,200.56,201.39,200.43,200.93,17365.0
2023-10-05 12:00:00,200.91,201.72,200.91,201.52,7857.0,200.91,201.72,200.91,201.52,7857.0
2023-10-05 12:10:00,201.53,202.15,201.47,202.15,6654.0,201.53,202.15,201.47,202.15,6654.0
2023-10-05 12:20:00,202.18,202.36,202.05,202.15,4302.0,202.18,202.36,202.05,202.15,4302.0
2023-10-05 12:30:00,202.19,202.46,202.14,202.14,4187.0,202.19,202.46,202.14,202.14,4187.0
2023-10-05 12:40:00,202.11,202.22,201.87,201.87,4556.0,202.11,202.22,201.87,201.87,4556.0
2023-10-05 12:50:00,201.94,202.15,201.46,201.7,8020.0,201.94,202.15,201.46,201.7,8020.0
2023-10-05 13:00:00,201.62,201.67,201.47,201.47,1922.0,201.62,201.67,201.47,201.47,1922.0
2023-10-05 13:10:00,201.46,202.11,201.4,201.95,6139.0,201.46,202.11,201.4,201.95,6139.0
2023-10-05 13:20:00,201.93,202.39,201.93,202.39,4938.0,201.93,202.39,201.93,202.39,4938.0
2023-10-05 13:30:00,202.18,202.79,202.0,202.78,5659.0,202.18,202.79,202.0,202.78,5659.0
2023-10-05 13:40:00,202.8,202.96,202.75,202.89,2205.0,202.8,202.96,202.75,202.89,2205.0
2023-10-05 13:50:00,202.92,203.19,202.77,203.06,5146.0,202.92,203.19,202.77,203.06,5146.0
2023-10-05 14:00:00,203.22,203.44,203.05,203.05,2958.0,203.22,203.44,203.05,203.05,2958.0
2023-10-05 14:10:00,203.07,203.43,203.07,203.34,4643.0,203.07,203.43,203.07,203.34,4643.0
2023-10-05 14:20:00,203.31,203.43,203.18,203.35,3603.0,203.31,203.43,203.18,203.35,3603.0
2023-10-05 14:30:00,203.37,203.8,203.27,203.77,3574.0,203.37,203.8,203.27,203.77,3574.0
2023-10-05 14:40:00,203.83,203.83,203.57,203.75,3197.0,203.83,203.83,203.57,203.75,3197.0
2023-10-05 14:50:00,203.81,203.96,203.76,203.92,5127.0,203.81,203.96,203.76,203.92,5127.0
2023-10-05 15:00:00,203.96,204.12,203.79,204.12,3206.0,203.96,204.12,203.79,204.12,3206.0
2023-10-05 15:10:00,204.09,204.18,203.79,203.79,5295.0,204.09,204.18,203.79,203.79,5295.0
2023-10-05 15:20:00,203.82,204.09,203.65,204.09,6776.0,203.82,204.09,203.65,204.09,6776.0
2023-10-05 15:30:00,204.11,204.11,203.92,203.96,6477.0,204.11,204.11,203.92,203.96,6477.0
2023-10-05 15:40:00,203.96,204.37,203.95,204.37,11409.0,203.96,204.37,203.95,204.37,11409.0
2023-10-05 15:50:00,204.4,204.43,203.87,204.0,55481.0,204.4,204.43,203.87,204.0,55481.0
2023-10-06 09:30:00,202.08,203.09,201.55,202.05,19390.0,202.08,203.09,201.55,202.05,19390.0
2023-10-06 09:40:00,201.73,203.52,201.33,203.14,7157.0,201.73,203.52,201.33,203.14,7157.0
2023-10-06 09:50:00,202.55,203.47,202.45,203.32,6385.0,202.55,203.47,202.45,203.32,6385.0
2023-10-06 10:00:00,203.34,203.34,201.97,202.32,12881.0,203.34,203.34,201.97,202.32,12881.0
2023-10-06 10:10:00,202.42,203.33,202.34,203.01,27052.0,202.42,203.33,202.34,203.01,27052.0
2023-10-06 10:20:00,202.9,204.65,202.51,204.65,10068.0,202.9,204.65,202.51,204.65,10068.0
2023-10-06 10:30:00,204.72,205.97,204.71,205.79,9851.0,204.72,205.97,204.71,205.79,9851.0
2023-10-06 10:40:00,205.7,206.14,205.37,206.03,10391.0,205.7,206.14,205.37,206.03,10391.0
2023-10-06 10:50:00,206.08,206.23,205.68,206.16,10804.0,206.08,206.23,205.68,206.16,10804.0
2023-10-06 11:00:00,206.08,206.83,206.08,206.79,10620.0,206.08,206.83,206.08,206.79,10620.0
2023-10-06 11:10:00,206.94,206.94,206.44,206.44,10791.0,206.94,206.94,206.44,206.44,10791.0
2023-10-06 11:20:00,206.36,207.04,206.35,206.67,10212.0,206.36,207.04,206.35,206.67,10212.0
2023-10-06 11:30:00,206.83,208.06,206.83,207.95,7577.0,206.83,208.06,206.83,207.95,7577.0
2023-10-06 11:40:00,208.1,208.85,208.1,208.85,11890.0,208.1,208.85,208.1,208.85,11890.0
2023-10-06 11:50:00,208.89,209.12,208.38,208.99,16572.0,208.89,209.12,208.38,208.99,16572.0
2023-10-06 12:00:00,209.01,209.26,208.92,209.03,9118.0,209.01,209.26,208.92,209.03,9118.0
2023-10-06 12:10:00,208.99,208.99,208.54,208.92,11987.0,208.99,208.99,208.54,208.92,11987.0
2023-10-06 12:20:00,208.9,209.25,208.58,209.05,10028.0,208.9,209.25,208.58,209.05,10028.0
2023-10-06 12:30:00,209.1,209.24,208.97,209.14,5430.0,209.1,209.24,208.97,209.14,5430.0
2023-10-06 12:40:00,209.09,209.34,209.02,209.08,6165.0,209.09,209.34,209.02,209.08,6165.0
2023-10-06 12:50:00,209.0,209.13,208.84,209.13,9506.0,209.0,209.13,208.84,209.13,9506.0
2023-10-06 13:00:00,209.2,209.32,209.05,209.25,5843.0,209.2,209.32,209.05,209.25,5843.0
2023-10-06 13:10:00,209.25,209.7,209.07,209.67,6545.0,209.25,209.7,209.07,209.67,6545.0
2023-10-06 13:20:00,209.61,210.2,209.61,210.14,11994.0,209.61,210.2,209.61,210.14,11994.0
2023-10-06 13:30:00,210.28,210.28,210.0,210.24,8168.0,210.28,210.28,210.0,210.24,8168.0
2023-10-06 13:40:00,210.3,210.36,210.02,210.32,14016.0,210.3,210.36,210.02,210.32,14016.0
2023-10-06 13:50:00,210.32,210.38,210.13,210.38,7991.0,210.32,210.38,210.13,210.38,7991.0
2023-10-06 14:00:00,210.31,210.5,210.08,210.5,14999.0,210.31,210.5,210.08,210.5,14999.0
2023-10-06 14:10:00,210.5,210.69,210.47,210.68,6297.0,210.5,210.69,210.47,210.68,6297.0
2023-10-06 14:20:00,210.69,211.09,210.47,211.08,11019.0,210.69,211.09,210.47,211.08,11019.0
2023-10-06 14:30:00,211.08,211.2,210.86,211.0,7491.0,211.08,211.2,210.86,211.0,7491.0
2023-10-06 14:40:00,211.13,211.23,211.01,211.12,7922.0,211.13,211.23,211.01,211.12,7922.0
2023-10-06 14:50:00,211.05,211.27,210.99,211.12,14718.0,211.05,211.27,210.99,211.12,14718.0
2023-10-06 15:00:00,211.12,211.28,210.89,211.28,10306.0,211.12,211.28,210.89,211.28,10306.0
2023-10-06 15:10:00,211.19,211.2,210.8,210.92,12659.0,211.19,211.2,210.8,210.92,12659.0
2023-10-06 15:20:00,210.93,211.11,210.88,211.03,8746.0,210.93,211.11,210.88,211.03,8746.0
2023-10-06 15:30:00,211.03,211.1,210.74,210.92,15783.0,211.03,211.1,210.74,210.92,15783.0
2023-10-06 15:40:00,210.89,211.05,210.4,210.57,23282.0,210.89,211.05,210.4,210.57,23282.0
2023-10-06 15:50:00,210.51,210.58,209.94,209.97,95726.0,210.51,210.58,209.94,209.97,95726.0
2023-10-09 09:30:00,208.1,208.36,207.45,207.45,20287.0,208.1,208.36,207.45,207.45,20287.0
2023-10-09 09:40:00,207.64,208.44,206.89,208.44,24527.0,207.64,208.44,206.89,208.44,24527.0
2023-10-09 09:50:00,208.35,208.35,207.26,207.67,7543.0,208.35,208.35,207.26,207.67,7543.0
2023-10-09 10:00:00,207.65,207.92,206.88,207.56,13513.0,207.65,207.92,206.88,207.56,13513.0
2023-10-09 10:10:00,207.66,208.25,207.6,207.98,6306.0,207.66,208.25,207.6,207.98,6306.0
2023-10-09 10:20:00,208.0,208.53,207.91,208.25,5314.0,208.0,208.53,207.91,208.25,5314.0
2023-10-09 10:30:00,208.29,208.7,207.81,208.08,7607.0,208.29,208.7,207.81,208.08,7607.0
2023-10-09 10:40:00,208.02,208.4,207.64,207.64,3565.0,208.02,208.4,207.64,207.64,3565.0
2023-10-09 10:50:00,207.64,208.21,207.64,207.85,6793.0,207.64,208.21,207.64,207.85,6793.0
2023-10-09 11:00:00,207.77,207.79,207.02,207.04,8057.0,207.77,207.79,207.02,207.04,8057.0
2023-10-09 11:10:00,206.89,206.93,206.61,206.86,8127.0,206.89,206.93,206.61,206.86,8127.0
2023-10-09 11:20:00,206.8,207.41,206.76,207.38,3292.0,206.8,207.41,206.76,207.38,3292.0
2023-10-09 11:30:00,207.65,207.85,207.5,207.8,3930.0,207.65,207.85,207.5,207.8,3930.0
2023-10-09 11:40:00,207.86,208.02,207.64,208.0,5945.0,207.86,208.02,207.64,208.0,5945.0
2023-10-09 11:50:00,208.07,208.38,207.93,208.24,3977.0,208.07,208.38,207.93,208.24,3977.0
2023-10-09 12:00:00,208.4,208.86,208.37,208.86,3604.0,208.4,208.86,208.37,208.86,3604.0
2023-10-09 12:10:00,208.71,208.82,208.62,208.76,3250.0,208.71,208.82,208.62,208.76,3250.0
2023-10-09 12:20:00,208.82,209.08,208.82,209.02,5317.0,208.82,209.08,208.82,209.02,5317.0
2023-10-09 12:30:00,208.89,209.05,208.83,209.01,8764.0,208.89,209.05,208.83,209.01,8764.0
2023-10-09 12:40:00,208.99,209.2,208.94,209.16,10812.0,208.99,209.2,208.94,209.16,10812.0
2023-10-09 12:50:00,209.18,209.2,208.97,209.14,3727.0,209.18,209.2,208.97,209.14,3727.0
2023-10-09 13:00:00,209.16,209.25,208.91,209.11,5732.0,209.16,209.25,208.91,209.11,5732.0
2023-10-09 13:10:00,209.18,209.46,209.12,209.46,2555.0,209.18,209.46,209.12,209.46,2555.0
2023-10-09 13:20:00,209.39,209.74,209.25,209.74,2831.0,209.39,209.74,209.25,209.74,2831.0
2023-10-09 13:30:00,209.82,210.28,209.79,210.28,5511.0,209.82,210.28,209.79,210.28,5511.0
2023-10-09 13:40:00,210.28,210.57,210.16,210.49,6901.0,210.28,210.57,210.16,210.49,6901.0
2023-10-09 13:50:00,210.42,210.77,210.42,210.69,5419.0,210.42,210.77,210.42,210.69,5419.0
2023-10-09 14:00:00,210.81,210.83,210.56,210.83,3708.0,210.81,210.83,210.56,210.83,3708.0
2023-10-09 14:10:00,210.67,210.84,210.66,210.74,4067.0,210.67,210.84,210.66,210.74,4067.0
2023-10-09 14:20:00,210.76,210.89,210.67,210.79,2459.0,210.76,210.89,210.67,210.79,2459.0
2023-10-09 14:30:00,210.82,210.84,210.4,210.62,4143.0,210.82,210.84,210.4,210.62,4143.0
2023-10-09 14:40:00,210.68,210.98,210.67,210.94,5134.0,210.68,210.98,210.67,210.94,5134.0
2023-10-09 14:50:00,210.94,211.05,210.74,210.84,4767.0,210.94,211.05,210.74,210.84,4767.0
2023-10-09 15:00:00,210.82,211.01,210.6,210.73,4613.0,210.82,211.01,210.6,210.73,4613.0
2023-10-09 15:10:00,210.77,210.95,210.4,210.4,3978.0,210.77,210.95,210.4,210.4,3978.0
2023-10-09 15:20:00,210.47,210.65,210.47,210.5,4883.0,210.47,210.65,210.47,210.5,4883.0
2023-10-09 15:30:00,210.47,210.47,210.02,210.05,9632.0,210.47,210.47,210.02,210.05,9632.0
2023-10-09 15:40:00,210.08,210.4,210.07,210.36,7985.0,210.08,210.4,210.07,210.36,7985.0
2023-10-09 15:50:00,210.27,210.71,210.19,210.63,39342.0,210.27,210.71,210.19,210.63,39342.0
2023-10-10 09:30:00,210.34,211.15,210.0,210.27,6900.0,210.34,211.15,210.0,210.27,6900.0
2023-10-10 09:40:00,210.47,211.65,210.21,210.97,10129.0,210.47,211.65,210.21,210.97,10129.0
2023-10-10 09:50:00,210.95,211.66,210.87,211.64,6165.0,210.95,211.66,210.87,211.64,6165.0
2023-10-10 10:00:00,211.73,212.31,211.58,212.16,9085.0,211.73,212.31,211.58,212.16,9085.0
2023-10-10 10:10:00,212.05,212.56,211.89,212.53,10379.0,212.05,212.56,211.89,212.53,10379.0
2023-10-10 10:20:00,212.6,213.4,212.6,213.31,4855.0,212.6,213.4,212.6,213.31,4855.0
2023-10-10 10:30:00,213.31,213.67,213.22,213.35,4607.0,213.31,213.67,213.22,213.35,4607.0
2023-10-10 10:40:00,213.35,213.5,213.09,213.45,4131.0,213.35,213.5,213.09,213.45,4131.0
2023-10-10 10:50:00,213.42,213.67,213.34,213.48,4478.0,213.42,213.67,213.34,213.48,4478.0
2023-10-10 11:00:00,213.47,213.96,213.32,213.76,9303.0,213.47,213.96,213.32,213.76,9303.0
2023-10-10 11:10:00,213.61,213.64,213.25,213.44,4553.0,213.61,213.64,213.25,213.44,4553.0
2023-10-10 11:20:00,213.41,213.53,213.31,213.47,5264.0,213.41,213.53,213.31,213.47,5264.0
2023-10-10 11:30:00,213.57,214.4,213.55,214.34,14378.0,213.57,214.4,213.55,214.34,14378.0
2023-10-10 11:40:00,214.4,214.57,214.32,214.57,4744.0,214.4,214.57,214.32,214.57,4744.0
2023-10-10 11:50:00,214.65,214.67,214.43,214.56,5972.0,214.65,214.67,214.43,214.56,5972.0
2023-10-10 12:00:00,214.65,214.8,214.6,214.78,5960.0,214.65,214.8,214.6,214.78,5960.0
2023-10-10 12:10:00,214.81,214.91,214.67,214.88,3727.0,214.81,214.91,214.67,214.88,3727.0
2023-10-10 12:20:00,214.78,214.8,214.53,214.71,17612.0,214.78,214.8,214.53,214.71,17612.0
2023-10-10 12:30:00,214.64,214.74,214.31,214.4,6661.0,214.64,214.74,214.31,214.4,6661.0
2023-10-10 12:40:00,214.37,214.39,214.22,214.24,2399.0,214.37,214.39,214.22,214.24,2399.0
2023-10-10 12:50:00,214.25,214.58,214.21,214.42,4925.0,214.25,214.58,214.21,214.42,4925.0
2023-10-10 13:00:00,214.52,214.59,213.62,213.64,7048.0,214.52,214.59,213.62,213.64,7048.0
2023-10-10 13:10:00,213.59,213.59,213.05,213.11,6164.0,213.59,213.59,213.05,213.11,6164.0
2023-10-10 13:20:00,213.24,213.4,213.0,213.12,3579.0,213.24,213.4,213.0,213.12,3579.0
2023-10-10 13:30:00,213.23,213.35,212.99,213.17,7250.0,213.23,213.35,212.99,213.17,7250.0
2023-10-10 13:40:00,213.17,213.45,213.17,213.45,4145.0,213.17,213.45,213.17,213.45,4145.0
2023-10-10 13:50:00,213.33,213.45,212.9,213.09,4602.0,213.33,213.45,212.9,213.09,4602.0
2023-10-10 14:00:00,213.05,213.26,212.94,212.94,2600.0,213.05,213.26,212.94,212.94,2600.0
2023-10-10 14:10:00,212.97,213.07,212.68,212.93,5755.0,212.97,213.07,212.68,212.93,5755.0
2023-10-10 14:20:00,212.98,212.98,212.05,212.47,6087.0,212.98,212.98,212.05,212.47,6087.0
2023-10-10 14:30:00,212.45,212.78,212.41,212.45,3186.0,212.45,212.78,212.41,212.45,3186.0
2023-10-10 14:40:00,212.33,212.63,212.33,212.47,5812.0,212.33,212.63,212.33,212.47,5812.0
2023-10-10 14:50:00,212.39,212.42,212.07,212.19,2300.0,212.39,212.42,212.07,212.19,2300.0
2023-10-10 15:00:00,212.28,212.59,212.13,212.57,8025.0,212.28,212.59,212.13,212.57,8025.0
2023-10-10 15:10:00,212.56,212.57,212.3,212.37,5111.0,212.56,212.57,212.3,212.37,5111.0
2023-10-10 15:20:00,212.34,212.78,212.19,212.67,7668.0,212.34,212.78,212.19,212.67,7668.0
2023-10-10 15:30:00,212.65,212.94,212.63,212.68,11496.0,212.65,212.94,212.63,212.68,11496.0
2023-10-10 15:40:00,212.78,212.83,212.57,212.75,13162.0,212.78,212.83,212.57,212.75,13162.0
2023-10-10 15:50:00,212.8,212.98,212.36,212.52,61212.0,212.8,212.98,212.36,212.52,61212.0
2023-10-11 09:30:00,214.09,215.18,212.88,214.47,34174.0,214.09,215.18,212.88,214.47,34174.0
2023-10-11 09:40:00,214.33,214.79,213.98,214.41,7279.0,214.33,214.79,213.98,214.41,7279.0
2023-10-11 09:50:00,214.43,214.69,213.54,213.72,13962.0,214.43,214.69,213.54,213.72,13962.0
2023-10-11 10:00:00,213.81,213.81,213.19,213.77,10816.0,213.81,213.81,213.19,213.77,10816.0
2023-10-11 10:10:00,213.81,213.81,213.38,213.38,2665.0,213.81,213.81,213.38,213.38,2665.0
2023-10-11 10:20:00,213.56,213.9,213.44,213.73,7269.0,213.56,213.9,213.44,213.73,7269.0
2023-10-11 10:30:00,213.8,214.2,213.55,213.97,11402.0,213.8,214.2,213.55,213.97,11402.0
2023-10-11 10:40:00,213.94,213.94,213.26,213.53,9233.0,213.94,213.94,213.26,213.53,9233.0
2023-10-11 10:50:00,213.66,214.63,213.58,214.41,13294.0,213.66,214.63,213.58,214.41,13294.0
2023-10-11 11:00:00,214.47,214.85,214.35,214.75,5987.0,214.47,214.85,214.35,214.75,5987.0
2023-10-11 11:10:00,214.86,215.09,214.23,214.39,13422.0,214.86,215.09,214.23,214.39,13422.0
2023-10-11 11:20:00,214.29,214.6,214.01,214.13,16320.0,214.29,214.6,214.01,214.13,16320.0
2023-10-11 11:30:00,214.1,214.1,213.67,213.69,19854.0,214.1,214.1,213.67,213.69,19854.0
2023-10-11 11:40:00,213.69,213.72,213.47,213.59,12092.0,213.69,213.72,213.47,213.59,12092.0
2023-10-11 11:50:00,213.58,213.88,213.5,213.56,7940.0,213.58,213.88,213.5,213.56,7940.0
2023-10-11 12:00:00,213.54,213.55,213.02,213.15,7693.0,213.54,213.55,213.02,213.15,7693.0
2023-10-11 12:10:00,213.09,213.1,212.77,212.78,9617.0,213.09,213.1,212.77,212.78,9617.0
2023-10-11 12:20:00,212.89,212.97,212.58,212.89,5275.0,212.89,212.97,212.58,212.89,5275.0
2023-10-11 12:30:00,212.97,213.05,212.65,212.8,6880.0,212.97,213.05,212.65,212.8,6880.0
2023-10-11 12:40:00,212.77,212.77,212.14,212.26,18294.0,212.77,212.77,212.14,212.26,18294.0
2023-10-11 12:50:00,212.34,212.64,212.22,212.53,4901.0,212.34,212.64,212.22,212.53,4901.0
2023-10-11 13:00:00,212.5,212.57,212.21,212.27,4636.0,212.5,212.57,212.21,212.27,4636.0
2023-10-11 13:10:00,212.23,212.54,211.92,211.92,6609.0,212.23,212.54,211.92,211.92,6609.0
2023-10-11 13:20:00,212.02,212.2,211.93,212.04,6758.0,212.02,212.2,211.93,212.04,6758.0
2023-10-11 13:30:00,212.04,212.08,211.71,211.71,6455.0,212.04,212.08,211.71,211.71,6455.0
2023-10-11 13:40:00,211.65,211.89,211.63,211.68,7841.0,211.65,211.89,211.63,211.68,7841.0
2023-10-11 13:50:00,211.68,211.96,211.64,211.89,21132.0,211.68,211.96,211.64,211.89,21132.0
2023-10-11 14:00:00,211.91,212.24,211.87,211.97,7292.0,211.91,212.24,211.87,211.97,7292.0
2023-10-11 14:10:00,211.87,212.34,211.87,212.06,9819.0,211.87,212.34,211.87,212.06,9819.0
2023-10-11 14:20:00,212.08,212.79,212.08,212.22,9829.0,212.08,212.79,212.08,212.22,9829.0
2023-10-11 14:30:00,212.25,212.58,212.21,212.41,7412.0,212.25,212.58,212.21,212.41,7412.0
2023-10-11 14:40:00,212.42,212.71,212.3,212.53,8939.0,212.42,212.71,212.3,212.53,8939.0
2023-10-11 14:50:00,212.58,212.64,212.38,212.49,5057.0,212.58,212.64,212.38,212.49,5057.0
2023-10-11 15:00:00,212.47,212.67,212.39,212.59,6929.0,212.47,212.67,212.39,212.59,6929.0
2023-10-11 15:10:00,212.58,212.64,212.27,212.38,6261.0,212.58,212.64,212.27,212.38,6261.0
2023-10-11 15:20:00,212.39,212.77,212.31,212.61,8856.0,212.39,212.77,212.31,212.61,8856.0
2023-10-11 15:30:00,212.55,212.93,212.55,212.86,11129.0,212.55,212.93,212.55,212.86,11129.0
2023-10-11 15:40:00,212.87,213.29,212.82,213.09,21196.0,212.87,213.29,212.82,213.09,21196.0
2023-10-11 15:50:00,213.1,213.29,213.06,213.24,63593.0,213.1,213.29,213.06,213.24,63593.0
2023-10-12 09:30:00,213.83,214.46,211.76,211.76,13871.0,213.83,214.46,211.76,211.76,13871.0
2023-10-12 09:40:00,211.53,211.59,211.12,211.58,9173.0,211.53,211.59,211.12,211.58,9173.0
2023-10-12 09:50:00,211.59,213.09,211.59,213.04,11556.0,211.59,213.09,211.59,213.04,11556.0
2023-10-12 10:00:00,213.06,214.3,212.66,213.96,16773.0,213.06,214.3,212.66,213.96,16773.0
2023-10-12 10:10:00,214.0,214.6,213.9,213.94,12318.0,214.0,214.6,213.9,213.94,12318.0
2023-10-12 10:20:00,213.91,214.09,213.32,213.33,11945.0,213.91,214.09,213.32,213.33,11945.0
2023-10-12 10:30:00,213.33,213.78,213.33,213.67,4541.0,213.33,213.78,213.33,213.67,4541.0
2023-10-12 10:40:00,213.5,214.25,213.5,214.03,10544.0,213.5,214.25,213.5,214.03,10544.0
2023-10-12 10:50:00,214.03,214.05,213.67,213.74,7748.0,214.03,214.05,213.67,213.74,7748.0
2023-10-12 11:00:00,213.72,213.72,212.9,213.29,7922.0,213.72,213.72,212.9,213.29,7922.0
2023-10-12 11:10:00,213.43,214.41,213.31,214.36,21207.0,213.43,214.41,213.31,214.36,21207.0
2023-10-12 11:20:00,214.4,214.88,214.17,214.17,15905.0,214.4,214.88,214.17,214.17,15905.0
2023-10-12 11:30:00,214.11,214.53,214.05,214.52,7667.0,214.11,214.53,214.05,214.52,7667.0
2023-10-12 11:40:00,214.5,214.76,214.42,214.45,4849.0,214.5,214.76,214.42,214.45,4849.0
2023-10-12 11:50:00,214.56,214.83,214.46,214.71,5650.0,214.56,214.83,214.46,214.71,5650.0
2023-10-12 12:00:00,214.81,214.97,214.36,214.56,8060.0,214.81,214.97,214.36,214.56,8060.0
2023-10-12 12:10:00,214.55,214.91,214.45,214.75,8401.0,214.55,214.91,214.45,214.75,8401.0
2023-10-12 12:20:00,214.75,215.0,214.6,214.61,7093.0,214.75,215.0,214.6,214.61,7093.0
2023-10-12 12:30:00,214.67,214.78,214.58,214.71,4777.0,214.67,214.78,214.58,214.71,4777.0
2023-10-12 12:40:00,214.69,214.72,214.4,214.4,6238.0,214.69,214.72,214.4,214.4,6238.0
2023-10-12 12:50:00,214.36,214.45,214.02,214.18,6026.0,214.36,214.45,214.02,214.18,6026.0
2023-10-12 13:00:00,214.13,214.25,213.0,213.0,5275.0,214.13,214.25,213.0,213.0,5275.0
2023-10-12 13:10:00,213.01,213.12,212.46,212.46,9487.0,213.01,213.12,212.46,212.46,9487.0
2023-10-12 13:20:00,212.43,212.83,212.35,212.52,8044.0,212.43,212.83,212.35,212.52,8044.0
2023-10-12 13:30:00,212.53,212.99,212.52,212.65,16736.0,212.53,212.99,212.52,212.65,16736.0
2023-10-12 13:40:00,212.64,213.1,212.6,213.0,9260.0,212.64,213.1,212.6,213.0,9260.0
2023-10-12 13:50:00,213.0,213.12,212.59,212.59,10921.0,213.0,213.12,212.59,212.59,10921.0
2023-10-12 14:00:00,212.55,212.68,211.75,211.75,4720.0,212.55,212.68,211.75,211.75,4720.0
2023-10-12 14:10:00,211.75,212.17,211.74,211.75,24653.0,211.75,212.17,211.74,211.75,24653.0
2023-10-12 14:20:00,211.86,212.43,211.83,212.33,7856.0,211.86,212.43,211.83,212.33,7856.0
2023-10-12 14:30:00,212.31,212.75,212.19,212.24,12970.0,212.31,212.75,212.19,212.24,12970.0
2023-10-12 14:40:00,212.24,212.7,212.13,212.7,13813.0,212.24,212.7,212.13,212.7,13813.0
2023-10-12 14:50:00,212.78,212.9,212.55,212.8,13619.0,212.78,212.9,212.55,212.8,13619.0
2023-10-12 15:00:00,212.84,213.07,212.73,212.74,6779.0,212.84,213.07,212.73,212.74,6779.0
2023-10-12 15:10:00,212.73,213.12,212.57,213.12,8332.0,212.73,213.12,212.57,213.12,8332.0
2023-10-12 15:20:00,213.09,213.1,212.74,212.74,11167.0,213.09,213.1,212.74,212.74,11167.0
2023-10-12 15:30:00,212.86,213.26,212.81,212.95,14562.0,212.86,213.26,212.81,212.95,14562.0
2023-10-12 15:40:00,213.04,213.04,212.71,212.8,17741.0,213.04,213.04,212.71,212.8,17741.0
2023-10-12 15:50:00,212.83,213.22,212.49,212.87,69464.0,212.83,213.22,212.49,212.87,69464.0
2023-10-13 09:30:00,212.83,213.75,212.2,212.79,12598.0,212.83,213.75,212.2,212.79,12598.0
2023-10-13 09:40:00,212.92,213.3,212.67,213.0,11622.0,212.92,213.3,212.67,213.0,11622.0
2023-10-13 09:50:00,213.26,213.6,212.68,213.49,6835.0,213.26,213.6,212.68,213.49,6835.0
2023-10-13 10:00:00,213.27,213.33,212.72,213.03,7963.0,213.27,213.33,212.72,213.03,7963.0
2023-10-13 10:10:00,212.83,212.85,212.06,212.19,14676.0,212.83,212.85,212.06,212.19,14676.0
2023-10-13 10:20:00,212.25,212.69,212.0,212.25,11529.0,212.25,212.69,212.0,212.25,11529.0
2023-10-13 10:30:00,212.01,212.23,211.56,212.0,32891.0,212.01,212.23,211.56,212.0,32891.0
2023-10-13 10:40:00,211.93,212.0,211.32,211.52,24598.0,211.93,212.0,211.32,211.52,24598.0
2023-10-13 10:50:00,211.5,211.5,209.74,209.87,51962.0,211.5,211.5,209.74,209.87,51962.0
2023-10-13 11:00:00,209.84,209.86,208.85,209.24,8577.0,209.84,209.86,208.85,209.24,8577.0
2023-10-13 11:10:00,209.24,209.87,209.24,209.56,43671.0,209.24,209.87,209.24,209.56,43671.0
2023-10-13 11:20:00,209.56,209.98,209.56,209.85,44454.0,209.56,209.98,209.56,209.85,44454.0
2023-10-13 11:30:00,209.81,210.05,209.67,210.02,10228.0,209.81,210.05,209.67,210.02,10228.0
2023-10-13 11:40:00,210.1,210.1,209.7,209.92,4411.0,210.1,210.1,209.7,209.92,4411.0
2023-10-13 11:50:00,209.85,209.85,209.24,209.43,33666.0,209.85,209.85,209.24,209.43,33666.0
2023-10-13 12:00:00,209.42,209.76,209.36,209.67,7593.0,209.42,209.76,209.36,209.67,7593.0
2023-10-13 12:10:00,209.66,210.1,209.54,209.98,6040.0,209.66,210.1,209.54,209.98,6040.0
2023-10-13 12:20:00,210.04,210.56,210.01,210.56,2661.0,210.04,210.56,210.01,210.56,2661.0
2023-10-13 12:30:00,210.62,210.94,210.6,210.91,8888.0,210.62,210.94,210.6,210.91,8888.0
2023-10-13 12:40:00,210.97,211.4,210.97,211.15,5939.0,210.97,211.4,210.97,211.15,5939.0
2023-10-13 12:50:00,211.05,211.05,210.58,210.59,6261.0,211.05,211.05,210.58,210.59,6261.0
2023-10-13 13:00:00,210.69,210.74,209.83,210.04,6268.0,210.69,210.74,209.83,210.04,6268.0
2023-10-13 13:10:00,209.9,210.0,209.42,209.78,11749.0,209.9,210.0,209.42,209.78,11749.0
2023-10-13 13:20:00,209.88,209.88,209.12,209.17,80616.0,209.88,209.88,209.12,209.17,80616.0
2023-10-13 13:30:00,209.13,209.15,208.63,208.63,8992.0,209.13,209.15,208.63,208.63,8992.0
2023-10-13 13:40:00,208.64,209.51,208.63,209.36,9130.0,208.64,209.51,208.63,209.36,9130.0
2023-10-13 13:50:00,209.42,209.81,209.32,209.32,8355.0,209.42,209.81,209.32,209.32,8355.0
2023-10-13 14:00:00,209.27,209.76,209.12,209.34,4511.0,209.27,209.76,209.12,209.34,4511.0
2023-10-13 14:10:00,209.46,209.51,209.08,209.36,6513.0,209.46,209.51,209.08,209.36,6513.0
2023-10-13 14:20:00,209.36,209.42,209.05,209.2,8556.0,209.36,209.42,209.05,209.2,8556.0
2023-10-13 14:30:00,209.29,209.73,209.2,209.29,6327.0,209.29,209.73,209.2,209.29,6327.0
2023-10-13 14:40:00,209.25,209.43,208.86,209.2,11243.0,209.25,209.43,208.86,209.2,11243.0
2023-10-13 14:50:00,209.24,209.43,209.1,209.34,7998.0,209.24,209.43,209.1,209.34,7998.0
2023-10-13 15:00:00,209.27,209.63,209.25,209.59,6232.0,209.27,209.63,209.25,209.59,6232.0
2023-10-13 15:10:00,209.54,210.01,209.42,209.76,7301.0,209.54,210.01,209.42,209.76,7301.0
2023-10-13 15:20:00,209.44,209.61,209.05,209.16,8146.0,209.44,209.61,209.05,209.16,8146.0
2023-10-13 15:30:00,209.23,209.74,209.21,209.57,11161.0,209.23,209.74,209.21,209.57,11161.0
2023-10-13 15:40:00,209.52,209.6,209.01,209.38,28729.0,209.52,209.6,209.01,209.38,28729.0
2023-10-13 15:50:00,209.25,209.73,209.25,209.5,78055.0,209.25,209.73,209.25,209.5,78055.0
2023-10-16 09:30:00,211.02,212.07,210.1,211.97,13541.0,211.02,212.07,210.1,211.97,13541.0
2023-10-16 09:40:00,212.0,212.02,210.55,210.74,8568.0,212.0,212.02,210.55,210.74,8568.0
2023-10-16 09:50:00,210.75,211.76,210.68,211.6,15416.0,210.75,211.76,210.68,211.6,15416.0
2023-10-16 10:00:00,211.77,212.02,211.18,211.5,7628.0,211.77,212.02,211.18,211.5,7628.0
2023-10-16 10:10:00,211.61,212.28,211.35,212.0,7710.0,211.61,212.28,211.35,212.0,7710.0
2023-10-16 10:20:00,212.14,212.92,212.13,212.92,4070.0,212.14,212.92,212.13,212.92,4070.0
2023-10-16 10:30:00,212.95,213.24,212.78,213.06,4431.0,212.95,213.24,212.78,213.06,4431.0
2023-10-16 10:40:00,213.15,213.83,213.14,213.63,10566.0,213.15,213.83,213.14,213.63,10566.0
2023-10-16 10:50:00,213.75,213.97,213.13,213.31,11278.0,213.75,213.97,213.13,213.31,11278.0
2023-10-16 11:00:00,213.5,213.7,213.23,213.52,1900.0,213.5,213.7,213.23,213.52,1900.0
2023-10-16 11:10:00,213.34,213.63,212.81,212.81,7210.0,213.34,213.63,212.81,212.81,7210.0
2023-10-16 11:20:00,212.72,213.01,212.68,212.9,4157.0,212.72,213.01,212.68,212.9,4157.0
2023-10-16 11:30:00,213.0,213.01,212.42,212.55,4085.0,213.0,213.01,212.42,212.55,4085.0
2023-10-16 11:40:00,212.5,212.5,212.1,212.38,3946.0,212.5,212.5,212.1,212.38,3946.0
2023-10-16 11:50:00,212.29,212.36,211.94,211.95,3280.0,212.29,212.36,211.94,211.95,3280.0
2023-10-16 12:00:00,211.91,212.32,211.9,212.13,4378.0,211.91,212.32,211.9,212.13,4378.0
2023-10-16 12:10:00,212.11,212.13,211.83,211.99,2817.0,212.11,212.13,211.83,211.99,2817.0
2023-10-16 12:20:00,212.08,212.11,211.64,211.79,4404.0,212.08,212.11,211.64,211.79,4404.0
2023-10-16 12:30:00,211.84,212.0,211.71,211.98,3101.0,211.84,212.0,211.71,211.98,3101.0
2023-10-16 12:40:00,211.81,212.31,211.81,212.03,3221.0,211.81,212.31,211.81,212.03,3221.0
2023-10-16 12:50:00,211.91,212.06,211.59,211.85,3013.0,211.91,212.06,211.59,211.85,3013.0
2023-10-16 13:00:00,211.88,212.42,211.87,212.42,3342.0,211.88,212.42,211.87,212.42,3342.0
2023-10-16 13:10:00,212.52,212.67,212.27,212.27,2571.0,212.52,212.67,212.27,212.27,2571.0
2023-10-16 13:20:00,212.19,212.19,211.16,211.65,8471.0,212.19,212.19,211.16,211.65,8471.0
2023-10-16 13:30:00,211.7,212.23,211.7,212.23,1890.0,211.7,212.23,211.7,212.23,1890.0
2023-10-16 13:40:00,212.31,212.6,212.25,212.27,3219.0,212.31,212.6,212.25,212.27,3219.0
2023-10-16 13:50:00,212.31,212.47,212.28,212.41,2491.0,212.31,212.47,212.28,212.41,2491.0
2023-10-16 14:00:00,212.34,212.34,212.05,212.25,2680.0,212.34,212.34,212.05,212.25,2680.0
2023-10-16 14:10:00,212.28,212.38,212.02,212.09,2833.0,212.28,212.38,212.02,212.09,2833.0
2023-10-16 14:20:00,212.25,212.55,211.99,212.21,4051.0,212.25,212.55,211.99,212.21,4051.0
2023-10-16 14:30:00,212.22,212.5,212.2,212.41,3871.0,212.22,212.5,212.2,212.41,3871.0
2023-10-16 14:40:00,212.3,212.4,212.25,212.26,1501.0,212.3,212.4,212.25,212.26,1501.0
2023-10-16 14:50:00,212.21,212.3,212.13,212.24,1762.0,212.21,212.3,212.13,212.24,1762.0
2023-10-16 15:00:00,212.33,212.33,211.95,212.31,2686.0,212.33,212.33,211.95,212.31,2686.0
2023-10-16 15:10:00,212.34,212.39,212.09,212.19,6469.0,212.34,212.39,212.09,212.19,6469.0
2023-10-16 15:20:00,212.21,212.5,212.2,212.39,8354.0,212.21,212.5,212.2,212.39,8354.0
2023-10-16 15:30:00,212.35,212.35,212.01,212.05,4500.0,212.35,212.35,212.01,212.05,4500.0
2023-10-16 15:40:00,212.04,212.12,211.72,211.87,14366.0,212.04,212.12,211.72,211.87,14366.0
2023-10-16 15:50:00,211.79,212.13,211.58,211.79,52006.0,211.79,212.13,211.58,211.79,52006.0
2023-10-17 09:30:00,209.71,210.18,208.22,210.18,21930.0,209.71,210.18,208.22,210.18,21930.0
2023-10-17 09:40:00,210.3,210.68,209.77,210.68,15640.0,210.3,210.68,209.77,210.68,15640.0
2023-10-17 09:50:00,210.51,210.78,210.32,210.6,4187.0,210.51,210.78,210.32,210.6,4187.0
2023-10-17 10:00:00,210.76,212.16,210.54,212.16,6741.0,210.76,212.16,210.54,212.16,6741.0
2023-10-17 10:10:00,212.05,212.52,212.0,212.52,5896.0,212.05,212.52,212.0,212.52,5896.0
2023-10-17 10:20:00,212.47,212.82,212.18,212.43,12946.0,212.47,212.82,212.18,212.43,12946.0
2023-10-17 10:30:00,212.56,213.91,212.56,213.51,8385.0,212.56,213.91,212.56,213.51,8385.0
2023-10-17 10:40:00,213.61,213.79,213.07,213.37,10359.0,213.61,213.79,213.07,213.37,10359.0
2023-10-17 10:50:00,213.21,213.64,212.95,213.18,5803.0,213.21,213.64,212.95,213.18,5803.0
2023-10-17 11:00:00,213.25,213.4,213.02,213.25,6079.0,213.25,213.4,213.02,213.25,6079.0
2023-10-17 11:10:00,213.29,213.91,213.23,213.91,7897.0,213.29,213.91,213.23,213.91,7897.0
2023-10-17 11:20:00,213.94,213.94,213.36,213.56,6668.0,213.94,213.94,213.36,213.56,6668.0
2023-10-17 11:30:00,213.68,214.24,213.44,214.01,11944.0,213.68,214.24,213.44,214.01,11944.0
2023-10-17 11:40:00,214.01,214.24,213.92,214.18,8032.0,214.01,214.24,213.92,214.18,8032.0
2023-10-17 11:50:00,214.08,214.35,213.83,214.35,6964.0,214.08,214.35,213.83,214.35,6964.0
2023-10-17 12:00:00,214.38,214.51,214.03,214.31,18538.0,214.38,214.51,214.03,214.31,18538.0
2023-10-17 12:10:00,214.38,214.57,214.28,214.51,8111.0,214.38,214.57,214.28,214.51,8111.0
2023-10-17 12:20:00,214.42,214.87,214.36,214.73,10895.0,214.42,214.87,214.36,214.73,10895.0
2023-10-17 12:30:00,214.93,215.0,214.69,215.0,17195.0,214.93,215.0,214.69,215.0,17195.0
2023-10-17 12:40:00,215.02,215.44,214.62,214.85,20345.0,215.02,215.44,214.62,214.85,20345.0
2023-10-17 12:50:00,214.99,215.02,214.37,214.41,8585.0,214.99,215.02,214.37,214.41,8585.0
2023-10-17 13:00:00,214.38,214.57,214.23,214.51,7370.0,214.38,214.57,214.23,214.51,7370.0
2023-10-17 13:10:00,214.61,214.84,214.6,214.72,7195.0,214.61,214.84,214.6,214.72,7195.0
2023-10-17 13:20:00,214.71,214.87,214.55,214.63,6115.0,214.71,214.87,214.55,214.63,6115.0
2023-10-17 13:30:00,214.69,214.69,214.18,214.32,7171.0,214.69,214.69,214.18,214.32,7171.0
2023-10-17 13:40:00,214.42,214.57,214.23,214.42,5231.0,214.42,214.57,214.23,214.42,5231.0
2023-10-17 13:50:00,214.5,214.5,213.53,213.59,4766.0,214.5,214.5,213.53,213.59,4766.0
2023-10-17 14:00:00,213.73,213.77,213.46,213.72,4898.0,213.73,213.77,213.46,213.72,4898.0
2023-10-17 14:10:00,213.71,214.09,213.69,213.72,7903.0,213.71,214.09,213.69,213.72,7903.0
2023-10-17 14:20:00,213.84,214.02,213.72,213.74,2967.0,213.84,214.02,213.72,213.74,2967.0
2023-10-17 14:30:00,213.77,214.02,213.67,214.01,3422.0,213.77,214.02,213.67,214.01,3422.0
2023-10-17 14:40:00,213.94,214.07,213.74,213.98,5564.0,213.94,214.07,213.74,213.98,5564.0
2023-10-17 14:50:00,213.9,213.96,213.33,213.59,7031.0,213.9,213.96,213.33,213.59,7031.0
2023-10-17 15:00:00,213.5,213.85,213.4,213.85,7015.0,213.5,213.85,213.4,213.85,7015.0
2023-10-17 15:10:00,213.83,213.89,213.65,213.81,4619.0,213.83,213.89,213.65,213.81,4619.0
2023-10-17 15:20:00,213.89,214.03,213.81,214.02,8264.0,213.89,214.03,213.81,214.02,8264.0
2023-10-17 15:30:00,213.94,213.94,213.61,213.78,6312.0,213.94,213.94,213.61,213.78,6312.0
2023-10-17 15:40:00,213.75,213.81,213.43,213.5,15358.0,213.75,213.81,213.43,213.5,15358.0
2023-10-17 15:50:00,213.5,214.16,213.48,214.02,71380.0,213.5,214.16,213.48,214.02,71380.0
2023-10-18 09:30:00,211.29,212.09,210.41,210.86,36735.0,211.29,212.09,210.41,210.86,36735.0
2023-10-18 09:40:00,210.59,211.02,209.34,209.39,16211.0,210.59,211.02,209.34,209.39,16211.0
2023-10-18 09:50:00,209.26,209.8,209.07,209.72,12678.0,209.26,209.8,209.07,209.72,12678.0
2023-10-18 10:00:00,209.77,209.83,209.25,209.29,21579.0,209.77,209.83,209.25,209.29,21579.0
2023-10-18 10:10:00,209.2,211.12,209.2,211.0,57242.0,209.2,211.12,209.2,211.0,57242.0
2023-10-18 10:20:00,210.98,211.51,210.25,210.69,25408.0,210.98,211.51,210.25,210.69,25408.0
2023-10-18 10:30:00,210.5,210.71,209.43,209.59,10763.0,210.5,210.71,209.43,209.59,10763.0
2023-10-18 10:40:00,209.54,209.9,209.42,209.6,11376.0,209.54,209.9,209.42,209.6,11376.0
2023-10-18 10:50:00,209.58,209.91,209.43,209.64,6286.0,209.58,209.91,209.43,209.64,6286.0
2023-10-18 11:00:00,209.68,210.28,209.68,210.12,9786.0,209.68,210.28,209.68,210.12,9786.0
2023-10-18 11:10:00,210.08,210.27,209.89,210.15,8255.0,210.08,210.27,209.89,210.15,8255.0
2023-10-18 11:20:00,209.89,210.56,209.8,210.24,12523.0,209.89,210.56,209.8,210.24,12523.0
2023-10-18 11:30:00,210.14,210.66,210.14,210.38,9713.0,210.14,210.66,210.14,210.38,9713.0
2023-10-18 11:40:00,210.27,210.44,210.11,210.31,8891.0,210.27,210.44,210.11,210.31,8891.0
2023-10-18 11:50:00,210.26,210.76,210.04,210.05,12491.0,210.26,210.76,210.04,210.05,12491.0
2023-10-18 12:00:00,210.1,210.98,209.89,210.87,13234.0,210.1,210.98,209.89,210.87,13234.0
2023-10-18 12:10:00,210.88,210.88,209.97,209.97,26306.0,210.88,210.88,209.97,209.97,26306.0
2023-10-18 12:20:00,209.9,210.18,209.5,210.11,9064.0,209.9,210.18,209.5,210.11,9064.0
2023-10-18 12:30:00,210.17,210.48,209.97,210.29,10621.0,210.17,210.48,209.97,210.29,10621.0
2023-10-18 12:40:00,210.27,210.51,210.01,210.16,5262.0,210.27,210.51,210.01,210.16,5262.0
2023-10-18 12:50:00,210.11,210.27,209.88,210.13,12103.0,210.11,210.27,209.88,210.13,12103.0
2023-10-18 13:00:00,210.06,211.23,209.83,210.93,13234.0,210.06,211.23,209.83,210.93,13234.0
2023-10-18 13:10:00,210.88,211.6,210.66,211.39,5600.0,210.88,211.6,210.66,211.39,5600.0
2023-10-18 13:20:00,211.46,211.46,210.89,210.99,6395.0,211.46,211.46,210.89,210.99,6395.0
2023-10-18 13:30:00,210.88,211.0,210.32,210.39,14786.0,210.88,211.0,210.32,210.39,14786.0
2023-10-18 13:40:00,210.5,210.67,210.19,210.63,5024.0,210.5,210.67,210.19,210.63,5024.0
2023-10-18 13:50:00,210.63,211.0,210.53,210.96,5710.0,210.63,211.0,210.53,210.96,5710.0
2023-10-18 14:00:00,211.0,211.49,210.67,211.31,56274.0,211.0,211.49,210.67,211.31,56274.0
2023-10-18 14:10:00,211.27,211.27,210.66,210.66,6619.0,211.27,211.27,210.66,210.66,6619.0
2023-10-18 14:20:00,210.45,210.64,210.33,210.55,5200.0,210.45,210.64,210.33,210.55,5200.0
2023-10-18 14:30:00,210.57,210.92,210.32,210.36,6345.0,210.57,210.92,210.32,210.36,6345.0
2023-10-18 14:40:00,210.29,210.35,209.98,210.11,5203.0,210.29,210.35,209.98,210.11,5203.0
2023-10-18 14:50:00,210.09,210.44,209.9,210.2,12558.0,210.09,210.44,209.9,210.2,12558.0
2023-10-18 15:00:00,210.2,210.25,209.93,210.21,9927.0,210.2,210.25,209.93,210.21,9927.0
2023-10-18 15:10:00,210.26,210.36,209.89,210.01,25879.0,210.26,210.36,209.89,210.01,25879.0
2023-10-18 15:20:00,209.95,210.21,209.75,209.76,10686.0,209.95,210.21,209.75,209.76,10686.0
2023-10-18 15:30:00,209.84,210.18,209.7,210.0,24123.0,209.84,210.18,209.7,210.0,24123.0
2023-10-18 15:40:00,210.06,210.19,209.46,209.76,52328.0,210.06,210.19,209.46,209.76,52328.0
2023-10-18 15:50:00,209.78,209.99,209.41,209.62,76856.0,209.78,209.99,209.41,209.62,76856.0
2023-10-19 09:30:00,210.61,210.71,209.64,210.09,65054.0,210.61,210.71,209.64,210.09,65054.0
2023-10-19 09:40:00,209.92,210.3,209.61,210.3,22932.0,209.92,210.3,209.61,210.3,22932.0
2023-10-19 09:50:00,210.27,210.6,209.98,210.35,11180.0,210.27,210.6,209.98,210.35,11180.0
2023-10-19 10:00:00,210.47,210.62,209.57,209.66,11712.0,210.47,210.62,209.57,209.66,11712.0
2023-10-19 10:10:00,209.75,210.85,209.75,210.16,7459.0,209.75,210.85,209.75,210.16,7459.0
2023-10-19 10:20:00,210.25,210.47,209.05,209.05,7415.0,210.25,210.47,209.05,209.05,7415.0
2023-10-19 10:30:00,208.94,209.49,208.94,209.49,14142.0,208.94,209.49,208.94,209.49,14142.0
2023-10-19 10:40:00,209.54,209.7,209.29,209.61,11871.0,209.54,209.7,209.29,209.61,11871.0
2023-10-19 10:50:00,209.59,209.67,208.89,208.89,60355.0,209.59,209.67,208.89,208.89,60355.0
2023-10-19 11:00:00,209.07,209.45,208.76,209.1,6013.0,209.07,209.45,208.76,209.1,6013.0
2023-10-19 11:10:00,209.2,209.2,208.79,209.15,52528.0,209.2,209.2,208.79,209.15,52528.0
2023-10-19 11:20:00,209.24,209.42,208.87,209.42,22423.0,209.24,209.42,208.87,209.42,22423.0
2023-10-19 11:30:00,209.48,210.12,209.4,209.62,7243.0,209.48,210.12,209.4,209.62,7243.0
2023-10-19 11:40:00,209.63,210.07,209.54,209.88,7288.0,209.63,210.07,209.54,209.88,7288.0
2023-10-19 11:50:00,209.78,209.81,209.06,209.16,24430.0,209.78,209.81,209.06,209.16,24430.0
2023-10-19 12:00:00,209.0,210.42,208.85,209.34,17777.0,209.0,210.42,208.85,209.34,17777.0
2023-10-19 12:10:00,209.21,210.06,209.07,210.06,6002.0,209.21,210.06,209.07,210.06,6002.0
2023-10-19 12:20:00,210.13,210.93,209.21,209.21,11899.0,210.13,210.93,209.21,209.21,11899.0
2023-10-19 12:30:00,209.45,209.5,207.77,208.33,69966.0,209.45,209.5,207.77,208.33,69966.0
2023-10-19 12:40:00,208.36,209.28,208.0,209.23,7497.0,208.36,209.28,208.0,209.23,7497.0
2023-10-19 12:50:00,209.29,209.82,208.85,209.39,10850.0,209.29,209.82,208.85,209.39,10850.0
2023-10-19 13:00:00,209.47,210.66,209.44,210.36,8935.0,209.47,210.66,209.44,210.36,8935.0
2023-10-19 13:10:00,210.61,210.88,210.18,210.52,11736.0,210.61,210.88,210.18,210.52,11736.0
2023-10-19 13:20:00,210.51,210.55,209.75,209.9,4207.0,210.51,210.55,209.75,209.9,4207.0
2023-10-19 13:30:00,210.14,210.32,208.49,208.89,10991.0,210.14,210.32,208.49,208.89,10991.0
2023-10-19 13:40:00,208.88,209.27,208.62,208.75,41254.0,208.88,209.27,208.62,208.75,41254.0
2023-10-19 13:50:00,208.75,209.3,208.68,208.83,16333.0,208.75,209.3,208.68,208.83,16333.0
2023-10-19 14:00:00,208.81,209.08,208.13,208.14,5894.0,208.81,209.08,208.13,208.14,5894.0
2023-10-19 14:10:00,208.08,208.5,207.76,208.19,8854.0,208.08,208.5,207.76,208.19,8854.0
2023-10-19 14:20:00,208.06,208.4,207.81,208.01,6716.0,208.06,208.4,207.81,208.01,6716.0
2023-10-19 14:30:00,207.85,207.85,206.4,206.43,11438.0,207.85,207.85,206.4,206.43,11438.0
2023-10-19 14:40:00,206.5,206.55,205.89,205.9,8823.0,206.5,206.55,205.89,205.9,8823.0
2023-10-19 14:50:00,205.96,206.54,205.8,206.25,24147.0,205.96,206.54,205.8,206.25,24147.0
2023-10-19 15:00:00,206.25,206.96,206.21,206.75,13790.0,206.25,206.96,206.21,206.75,13790.0
2023-10-19 15:10:00,206.78,206.89,206.25,206.25,7332.0,206.78,206.89,206.25,206.25,7332.0
2023-10-19 15:20:00,206.27,206.49,205.76,206.02,10492.0,206.27,206.49,205.76,206.02,10492.0
2023-10-19 15:30:00,206.03,206.35,205.94,206.01,9483.0,206.03,206.35,205.94,206.01,9483.0
2023-10-19 15:40:00,205.98,205.98,205.2,205.95,23778.0,205.98,205.98,205.2,205.95,23778.0
2023-10-19 15:50:00,206.08,206.47,205.92,205.95,83266.0,206.08,206.47,205.92,205.95,83266.0
2023-10-20 09:30:00,206.24,206.72,203.06,203.7,88430.0,206.24,206.72,203.06,203.7,88430.0
2023-10-20 09:40:00,203.69,205.48,203.58,205.07,7332.0,203.69,205.48,203.58,205.07,7332.0
2023-10-20 09:50:00,205.17,205.66,204.9,204.95,14575.0,205.17,205.66,204.9,204.95,14575.0
2023-10-20 10:00:00,204.95,205.32,204.5,205.11,12845.0,204.95,205.32,204.5,205.11,12845.0
2023-10-20 10:10:00,205.05,205.15,203.41,203.98,13868.0,205.05,205.15,203.41,203.98,13868.0
2023-10-20 10:20:00,203.92,203.93,203.17,203.18,9501.0,203.92,203.93,203.17,203.18,9501.0
2023-10-20 10:30:00,203.13,203.2,202.57,202.79,14456.0,203.13,203.2,202.57,202.79,14456.0
2023-10-20 10:40:00,202.83,203.04,202.55,202.75,13728.0,202.83,203.04,202.55,202.75,13728.0
2023-10-20 10:50:00,202.73,202.76,201.76,201.85,9909.0,202.73,202.76,201.76,201.85,9909.0
2023-10-20 11:00:00,201.75,202.06,201.57,201.71,7132.0,201.75,202.06,201.57,201.71,7132.0
2023-10-20 11:10:00,201.71,202.08,201.52,201.67,7628.0,201.71,202.08,201.52,201.67,7628.0
2023-10-20 11:20:00,201.72,201.72,201.34,201.61,6677.0,201.72,201.72,201.34,201.61,6677.0
2023-10-20 11:30:00,201.54,201.92,201.4,201.9,5000.0,201.54,201.92,201.4,201.9,5000.0
2023-10-20 11:40:00,201.87,202.41,201.79,202.41,6300.0,201.87,202.41,201.79,202.41,6300.0
2023-10-20 11:50:00,202.25,202.78,202.16,202.68,8207.0,202.25,202.78,202.16,202.68,8207.0
2023-10-20 12:00:00,202.78,202.78,202.33,202.47,3300.0,202.78,202.78,202.33,202.47,3300.0
2023-10-20 12:10:00,202.47,202.94,202.47,202.94,2534.0,202.47,202.94,202.47,202.94,2534.0
2023-10-20 12:20:00,202.97,203.29,202.75,202.75,3715.0,202.97,203.29,202.75,202.75,3715.0
2023-10-20 12:30:00,202.81,203.2,202.74,202.88,7779.0,202.81,203.2,202.74,202.88,7779.0
2023-10-20 12:40:00,202.88,203.52,202.74,203.23,5703.0,202.88,203.52,202.74,203.23,5703.0
2023-10-20 12:50:00,203.34,203.66,203.07,203.55,6100.0,203.34,203.66,203.07,203.55,6100.0
2023-10-20 13:00:00,203.58,203.58,203.0,203.01,8703.0,203.58,203.58,203.0,203.01,8703.0
2023-10-20 13:10:00,203.11,203.87,203.01,203.78,6800.0,203.11,203.87,203.01,203.78,6800.0
2023-10-20 13:20:00,203.84,204.02,203.68,203.83,7059.0,203.84,204.02,203.68,203.83,7059.0
2023-10-20 13:30:00,204.01,204.06,203.75,203.75,3407.0,204.01,204.06,203.75,203.75,3407.0
2023-10-20 13:40:00,203.81,204.1,203.4,203.52,3969.0,203.81,204.1,203.4,203.52,3969.0
2023-10-20 13:50:00,203.67,203.72,203.38,203.72,5734.0,203.67,203.72,203.38,203.72,5734.0
2023-10-20 14:00:00,203.62,203.96,203.62,203.96,2849.0,203.62,203.96,203.62,203.96,2849.0
2023-10-20 14:10:00,203.74,203.74,202.71,202.75,10228.0,203.74,203.74,202.71,202.75,10228.0
2023-10-20 14:20:00,202.93,202.99,202.71,202.79,5141.0,202.93,202.99,202.71,202.79,5141.0
2023-10-20 14:30:00,202.65,202.99,202.61,202.7,7459.0,202.65,202.99,202.61,202.7,7459.0
2023-10-20 14:40:00,202.68,203.02,202.57,202.91,7325.0,202.68,203.02,202.57,202.91,7325.0
2023-10-20 14:50:00,202.9,203.14,202.84,202.94,6323.0,202.9,203.14,202.84,202.94,6323.0
2023-10-20 15:00:00,202.95,203.12,202.63,202.63,4545.0,202.95,203.12,202.63,202.63,4545.0
2023-10-20 15:10:00,202.68,203.08,202.51,202.98,5785.0,202.68,203.08,202.51,202.98,5785.0
2023-10-20 15:20:00,202.81,202.81,202.26,202.46,25476.0,202.81,202.81,202.26,202.46,25476.0
2023-10-20 15:30:00,202.5,203.36,202.46,203.28,17229.0,202.5,203.36,202.46,203.28,17229.0
2023-10-20 15:40:00,203.23,203.34,202.86,203.29,11341.0,203.23,203.34,202.86,203.29,11341.0
2023-10-20 15:50:00,203.19,203.29,202.62,202.62,71233.0,203.19,203.29,202.62,202.62,71233.0
2023-10-23 09:30:00,201.7,201.99,199.71,199.99,27530.0,201.7,201.99,199.71,199.99,27530.0
2023-10-23 09:40:00,199.78,200.54,198.82,200.3,31920.0,199.78,200.54,198.82,200.3,31920.0
2023-10-23 09:50:00,200.52,201.79,199.86,201.56,20322.0,200.52,201.79,199.86,201.56,20322.0
2023-10-23 10:00:00,201.39,201.82,200.79,200.8,6600.0,201.39,201.82,200.79,200.8,6600.0
2023-10-23 10:10:00,200.85,201.59,200.82,201.58,10450.0,200.85,201.59,200.82,201.58,10450.0
2023-10-23 10:20:00,201.49,201.49,200.82,201.14,10966.0,201.49,201.49,200.82,201.14,10966.0
2023-10-23 10:30:00,201.14,201.24,200.1,200.43,10195.0,201.14,201.24,200.1,200.43,10195.0
2023-10-23 10:40:00,200.45,200.75,199.93,200.26,10401.0,200.45,200.75,199.93,200.26,10401.0
2023-10-23 10:50:00,200.28,200.98,200.26,200.87,15574.0,200.28,200.98,200.26,200.87,15574.0
2023-10-23 11:00:00,200.87,200.87,200.13,200.21,8059.0,200.87,200.87,200.13,200.21,8059.0
2023-10-23 11:10:00,200.3,201.1,200.3,200.86,13140.0,200.3,201.1,200.3,200.86,13140.0
2023-10-23 11:20:00,200.86,201.35,200.79,200.97,12780.0,200.86,201.35,200.79,200.97,12780.0
2023-10-23 11:30:00,200.94,201.49,200.89,201.37,9493.0,200.94,201.49,200.89,201.37,9493.0
2023-10-23 11:40:00,201.12,201.47,201.0,201.14,15335.0,201.12,201.47,201.0,201.14,15335.0
2023-10-23 11:50:00,201.03,201.14,200.64,200.99,10431.0,201.03,201.14,200.64,200.99,10431.0
2023-10-23 12:00:00,200.99,201.83,200.87,201.74,21808.0,200.99,201.83,200.87,201.74,21808.0
2023-10-23 12:10:00,201.9,202.11,201.74,201.98,1680.0,201.9,202.11,201.74,201.98,1680.0
2023-10-23 12:20:00,201.87,202.27,201.75,202.27,3000.0,201.87,202.27,201.75,202.27,3000.0
2023-10-23 12:30:00,202.18,202.61,202.18,202.45,3377.0,202.18,202.61,202.18,202.45,3377.0
2023-10-23 12:40:00,202.43,202.47,202.13,202.33,1651.0,202.43,202.47,202.13,202.33,1651.0
2023-10-23 12:50:00,202.42,203.12,202.33,203.12,4984.0,202.42,203.12,202.33,203.12,4984.0
2023-10-23 13:00:00,203.16,203.16,202.8,202.97,3341.0,203.16,203.16,202.8,202.97,3341.0
2023-10-23 13:10:00,202.99,203.17,202.75,202.81,6976.0,202.99,203.17,202.75,202.81,6976.0
2023-10-23 13:20:00,202.74,202.85,202.44,202.49,5091.0,202.74,202.85,202.44,202.49,5091.0
2023-10-23 13:30:00,202.35,202.63,202.27,202.46,12242.0,202.35,202.63,202.27,202.46,12242.0
2023-10-23 13:40:00,202.36,202.81,202.24,202.54,8064.0,202.36,202.81,202.24,202.54,8064.0
2023-10-23 13:50:00,202.6,202.6,201.88,202.06,4278.0,202.6,202.6,201.88,202.06,4278.0
2023-10-23 14:00:00,201.84,202.07,201.84,202.03,6252.0,201.84,202.07,201.84,202.03,6252.0
2023-10-23 14:10:00,201.99,201.99,201.44,201.44,2500.0,201.99,201.99,201.44,201.44,2500.0
2023-10-23 14:20:00,201.55,201.57,201.29,201.56,8813.0,201.55,201.57,201.29,201.56,8813.0
2023-10-23 14:30:00,201.53,201.65,201.38,201.65,5475.0,201.53,201.65,201.38,201.65,5475.0
2023-10-23 14:40:00,201.71,201.84,201.26,201.73,4500.0,201.71,201.84,201.26,201.73,4500.0
2023-10-23 14:50:00,201.64,201.68,201.25,201.25,9178.0,201.64,201.68,201.25,201.25,9178.0
2023-10-23 15:00:00,201.3,201.42,201.2,201.36,24584.0,201.3,201.42,201.2,201.36,24584.0
2023-10-23 15:10:00,201.34,201.36,200.97,201.2,6705.0,201.34,201.36,200.97,201.2,6705.0
2023-10-23 15:20:00,201.19,201.19,200.53,200.55,13844.0,201.19,201.19,200.53,200.55,13844.0
2023-10-23 15:30:00,200.54,200.72,200.32,200.38,18626.0,200.54,200.72,200.32,200.38,18626.0
2023-10-23 15:40:00,200.31,200.65,200.29,200.43,25302.0,200.31,200.65,200.29,200.43,25302.0
2023-10-23 15:50:00,200.29,200.32,199.6,199.67,66404.0,200.29,200.32,199.6,199.67,66404.0
2023-10-24 09:30:00,201.82,204.46,201.82,204.31,33728.0,201.82,204.46,201.82,204.31,33728.0
2023-10-24 09:40:00,204.24,204.38,203.39,203.71,15098.0,204.24,204.38,203.39,203.71,15098.0
2023-10-24 09:50:00,203.54,203.97,202.95,203.96,10482.0,203.54,203.97,202.95,203.96,10482.0
2023-10-24 10:00:00,203.97,204.56,203.08,204.24,8828.0,203.97,204.56,203.08,204.24,8828.0
2023-10-24 10:10:00,204.34,205.0,203.68,203.85,14851.0,204.34,205.0,203.68,203.85,14851.0
2023-10-24 10:20:00,203.84,204.64,203.71,204.33,7698.0,203.84,204.64,203.71,204.33,7698.0
2023-10-24 10:30:00,204.48,205.31,204.2,205.25,7274.0,204.48,205.31,204.2,205.25,7274.0
2023-10-24 10:40:00,205.34,205.35,204.65,205.17,7245.0,205.34,205.35,204.65,205.17,7245.0
2023-10-24 10:50:00,205.17,205.17,204.8,205.14,8382.0,205.17,205.17,204.8,205.14,8382.0
2023-10-24 11:00:00,205.19,205.3,204.71,204.76,10387.0,205.19,205.3,204.71,204.76,10387.0
2023-10-24 11:10:00,204.53,204.78,203.69,203.89,9841.0,204.53,204.78,203.69,203.89,9841.0
2023-10-24 11:20:00,204.06,204.08,203.25,203.3,2949.0,204.06,204.08,203.25,203.3,2949.0
2023-10-24 11:30:00,203.15,203.38,202.58,202.58,9844.0,203.15,203.38,202.58,202.58,9844.0
2023-10-24 11:40:00,202.56,202.99,202.55,202.88,3395.0,202.56,202.99,202.55,202.88,3395.0
2023-10-24 11:50:00,202.8,202.87,202.26,202.64,6084.0,202.8,202.87,202.26,202.64,6084.0
2023-10-24 12:00:00,202.75,202.96,202.45,202.72,5367.0,202.75,202.96,202.45,202.72,5367.0
2023-10-24 12:10:00,202.82,203.02,202.34,202.44,4269.0,202.82,203.02,202.34,202.44,4269.0
2023-10-24 12:20:00,202.52,202.52,201.67,201.88,2995.0,202.52,202.52,201.67,201.88,2995.0
2023-10-24 12:30:00,201.75,201.92,201.62,201.77,2706.0,201.75,201.92,201.62,201.77,2706.0
2023-10-24 12:40:00,201.87,201.93,201.47,201.62,2843.0,201.87,201.93,201.47,201.62,2843.0
2023-10-24 12:50:00,201.79,201.79,201.52,201.61,1501.0,201.79,201.79,201.52,201.61,1501.0
2023-10-24 13:00:00,201.79,202.06,201.76,201.84,4886.0,201.79,202.06,201.76,201.84,4886.0
2023-10-24 13:10:00,201.79,202.24,201.72,202.18,2845.0,201.79,202.24,201.72,202.18,2845.0
2023-10-24 13:20:00,202.25,202.49,202.12,202.45,2456.0,202.25,202.49,202.12,202.45,2456.0
2023-10-24 13:30:00,202.74,202.92,202.44,202.86,5275.0,202.74,202.92,202.44,202.86,5275.0
2023-10-24 13:40:00,202.93,203.19,202.81,203.18,12086.0,202.93,203.19,202.81,203.18,12086.0
2023-10-24 13:50:00,203.15,203.2,202.72,203.19,15511.0,203.15,203.2,202.72,203.19,15511.0
2023-10-24 14:00:00,203.19,203.34,203.06,203.2,3423.0,203.19,203.34,203.06,203.2,3423.0
2023-10-24 14:10:00,203.26,203.43,203.08,203.43,5273.0,203.26,203.43,203.08,203.43,5273.0
2023-10-24 14:20:00,203.46,204.07,203.4,204.07,12122.0,203.46,204.07,203.4,204.07,12122.0
2023-10-24 14:30:00,204.27,204.66,204.06,204.28,16702.0,204.27,204.66,204.06,204.28,16702.0
2023-10-24 14:40:00,204.28,204.67,204.23,204.67,4408.0,204.28,204.67,204.23,204.67,4408.0
2023-10-24 14:50:00,204.57,204.86,204.46,204.76,10202.0,204.57,204.86,204.46,204.76,10202.0
2023-10-24 15:00:00,204.7,205.18,204.67,205.02,20147.0,204.7,205.18,204.67,205.02,20147.0
2023-10-24 15:10:00,204.88,205.56,204.87,205.56,10228.0,204.88,205.56,204.87,205.56,10228.0
2023-10-24 15:20:00,205.52,205.71,205.46,205.66,10705.0,205.52,205.71,205.46,205.66,10705.0
2023-10-24 15:30:00,205.62,205.67,205.19,205.3,13485.0,205.62,205.67,205.19,205.3,13485.0
2023-10-24 15:40:00,205.28,205.34,204.93,204.98,14679.0,205.28,205.34,204.93,204.98,14679.0
2023-10-24 15:50:00,205.05,205.15,204.67,205.04,51345.0,205.05,205.15,204.67,205.04,51345.0
2023-10-25 09:30:00,203.38,203.45,201.68,201.95,14708.0,203.38,203.45,201.68,201.95,14708.0
2023-10-25 09:40:00,201.81,201.86,200.6,201.13,11280.0,201.81,201.86,200.6,201.13,11280.0
2023-10-25 09:50:00,201.25,201.96,201.2,201.96,3064.0,201.25,201.96,201.2,201.96,3064.0
2023-10-25 10:00:00,201.92,202.03,201.43,201.9,13555.0,201.92,202.03,201.43,201.9,13555.0
2023-10-25 10:10:00,202.05,203.04,201.99,203.04,23334.0,202.05,203.04,201.99,203.04,23334.0
2023-10-25 10:20:00,203.2,203.36,202.16,202.69,12899.0,203.2,203.36,202.16,202.69,12899.0
2023-10-25 10:30:00,202.69,203.83,202.64,203.74,14518.0,202.69,203.83,202.64,203.74,14518.0
2023-10-25 10:40:00,203.71,204.03,203.27,203.73,15788.0,203.71,204.03,203.27,203.73,15788.0
2023-10-25 10:50:00,203.83,203.85,202.99,203.47,11121.0,203.83,203.85,202.99,203.47,11121.0
2023-10-25 11:00:00,203.47,204.38,203.46,204.18,21042.0,203.47,204.38,203.46,204.18,21042.0
2023-10-25 11:10:00,204.17,204.41,203.56,203.86,10940.0,204.17,204.41,203.56,203.86,10940.0
2023-10-25 11:20:00,203.93,203.93,203.12,203.41,5552.0,203.93,203.93,203.12,203.41,5552.0
2023-10-25 11:30:00,203.56,203.57,203.1,203.38,23732.0,203.56,203.57,203.1,203.38,23732.0
2023-10-25 11:40:00,203.5,203.5,202.77,203.02,5182.0,203.5,203.5,202.77,203.02,5182.0
2023-10-25 11:50:00,203.0,203.12,202.67,202.83,8956.0,203.0,203.12,202.67,202.83,8956.0
2023-10-25 12:00:00,202.74,202.74,202.19,202.19,4706.0,202.74,202.74,202.19,202.19,4706.0
2023-10-25 12:10:00,202.3,202.55,201.84,201.84,6355.0,202.3,202.55,201.84,201.84,6355.0
2023-10-25 12:20:00,201.64,202.22,201.64,202.13,8700.0,201.64,202.22,201.64,202.13,8700.0
2023-10-25 12:30:00,202.13,202.54,202.11,202.34,8327.0,202.13,202.54,202.11,202.34,8327.0
2023-10-25 12:40:00,202.23,202.27,201.53,201.63,6896.0,202.23,202.27,201.53,201.63,6896.0
2023-10-25 12:50:00,201.62,201.68,201.34,201.46,4236.0,201.62,201.68,201.34,201.46,4236.0
2023-10-25 13:00:00,201.43,201.56,200.93,200.93,3951.0,201.43,201.56,200.93,200.93,3951.0
2023-10-25 13:10:00,200.99,201.32,200.83,201.22,15266.0,200.99,201.32,200.83,201.22,15266.0
2023-10-25 13:20:00,201.3,201.46,200.98,201.11,24913.0,201.3,201.46,200.98,201.11,24913.0
2023-10-25 13:30:00,200.95,200.96,200.59,200.62,4161.0,200.95,200.96,200.59,200.62,4161.0
2023-10-25 13:40:00,200.55,200.55,200.01,200.06,4674.0,200.55,200.55,200.01,200.06,4674.0
2023-10-25 13:50:00,200.12,200.61,199.98,200.61,10930.0,200.12,200.61,199.98,200.61,10930.0
2023-10-25 14:00:00,200.71,200.71,200.14,200.26,7336.0,200.71,200.71,200.14,200.26,7336.0
2023-10-25 14:10:00,200.31,200.55,200.03,200.31,4845.0,200.31,200.55,200.03,200.31,4845.0
2023-10-25 14:20:00,200.36,200.52,200.0,200.03,3709.0,200.36,200.52,200.0,200.03,3709.0
2023-10-25 14:30:00,200.18,200.29,199.89,200.03,6337.0,200.18,200.29,199.89,200.03,6337.0
2023-10-25 14:40:00,200.07,200.1,199.81,199.94,5428.0,200.07,200.1,199.81,199.94,5428.0
2023-10-25 14:50:00,199.9,200.41,199.9,200.29,9620.0,199.9,200.41,199.9,200.29,9620.0
2023-10-25 15:00:00,200.35,200.43,199.98,200.21,15157.0,200.35,200.43,199.98,200.21,15157.0
2023-10-25 15:10:00,200.29,200.42,200.2,200.38,13960.0,200.29,200.42,200.2,200.38,13960.0
2023-10-25 15:20:00,200.33,200.69,200.26,200.66,12006.0,200.33,200.69,200.26,200.66,12006.0
2023-10-25 15:30:00,200.68,201.03,200.63,200.68,24439.0,200.68,201.03,200.63,200.68,24439.0
2023-10-25 15:40:00,200.62,200.62,200.25,200.36,27921.0,200.62,200.62,200.25,200.36,27921.0
2023-10-25 15:50:00,200.27,200.46,199.97,200.21,80016.0,200.27,200.46,199.97,200.21,80016.0
2023-10-26 09:30:00,201.0,202.43,199.63,199.63,18751.0,201.0,202.43,199.63,199.63,18751.0
2023-10-26 09:40:00,200.0,201.2,199.75,200.22,21464.0,200.0,201.2,199.75,200.22,21464.0
2023-10-26 09:50:00,200.2,200.81,199.48,199.49,7280.0,200.2,200.81,199.48,199.49,7280.0
2023-10-26 10:00:00,199.48,199.49,197.96,197.96,12096.0,199.48,199.49,197.96,197.96,12096.0
2023-10-26 10:10:00,197.94,198.13,197.62,197.87,16438.0,197.94,198.13,197.62,197.87,16438.0
2023-10-26 10:20:00,197.91,198.24,197.26,198.24,9330.0,197.91,198.24,197.26,198.24,9330.0
2023-10-26 10:30:00,198.04,198.04,196.8,196.94,115484.0,198.04,198.04,196.8,196.94,115484.0
2023-10-26 10:40:00,196.89,198.04,196.8,197.96,42655.0,196.89,198.04,196.8,197.96,42655.0
2023-10-26 10:50:00,198.15,199.0,198.09,198.68,50579.0,198.15,199.0,198.09,198.68,50579.0
2023-10-26 11:00:00,198.68,198.92,198.3,198.51,15678.0,198.68,198.92,198.3,198.51,15678.0
2023-10-26 11:10:00,198.6,198.75,196.88,197.02,20139.0,198.6,198.75,196.88,197.02,20139.0
2023-10-26 11:20:00,197.0,197.0,196.22,196.28,16799.0,197.0,197.0,196.22,196.28,16799.0
2023-10-26 11:30:00,196.34,196.78,196.34,196.77,5773.0,196.34,196.78,196.34,196.77,5773.0
2023-10-26 11:40:00,196.49,196.68,195.98,196.38,6431.0,196.49,196.68,195.98,196.38,6431.0
2023-10-26 11:50:00,196.42,196.57,196.32,196.49,8710.0,196.42,196.57,196.32,196.49,8710.0
2023-10-26 12:00:00,196.21,196.52,195.81,195.84,17644.0,196.21,196.52,195.81,195.84,17644.0
2023-10-26 12:10:00,195.84,195.84,193.92,194.03,46722.0,195.84,195.84,193.92,194.03,46722.0
2023-10-26 12:20:00,194.02,194.6,194.01,194.24,11993.0,194.02,194.6,194.01,194.24,11993.0
2023-10-26 12:30:00,194.24,194.46,193.83,193.83,11931.0,194.24,194.46,193.83,193.83,11931.0
2023-10-26 12:40:00,193.85,194.2,193.35,193.35,39252.0,193.85,194.2,193.35,193.35,39252.0
2023-10-26 12:50:00,193.46,193.55,193.06,193.06,18409.0,193.46,193.55,193.06,193.06,18409.0
2023-10-26 13:00:00,193.0,194.28,192.92,193.91,27242.0,193.0,194.28,192.92,193.91,27242.0
2023-10-26 13:10:00,193.96,194.82,193.92,194.53,12027.0,193.96,194.82,193.92,194.53,12027.0
2023-10-26 13:20:00,194.56,194.56,193.94,194.06,15514.0,194.56,194.56,193.94,194.06,15514.0
2023-10-26 13:30:00,193.95,194.45,193.58,193.97,19096.0,193.95,194.45,193.58,193.97,19096.0
2023-10-26 13:40:00,193.88,194.96,193.87,194.57,38567.0,193.88,194.96,193.87,194.57,38567.0
2023-10-26 13:50:00,194.87,194.88,194.44,194.84,8353.0,194.87,194.88,194.44,194.84,8353.0
2023-10-26 14:00:00,195.06,195.18,194.59,194.75,14630.0,195.06,195.18,194.59,194.75,14630.0
2023-10-26 14:10:00,194.68,195.19,194.58,194.89,16988.0,194.68,195.19,194.58,194.89,16988.0
2023-10-26 14:20:00,194.95,195.22,194.69,195.22,19328.0,194.95,195.22,194.69,195.22,19328.0
2023-10-26 14:30:00,195.22,195.71,194.95,194.97,40063.0,195.22,195.71,194.95,194.97,40063.0
2023-10-26 14:40:00,195.05,195.33,194.8,195.24,26368.0,195.05,195.33,194.8,195.24,26368.0
2023-10-26 14:50:00,195.24,196.08,195.17,196.06,29809.0,195.24,196.08,195.17,196.06,29809.0
2023-10-26 15:00:00,196.02,196.45,195.87,195.96,27260.0,196.02,196.45,195.87,195.96,27260.0
2023-10-26 15:10:00,195.99,196.14,195.6,195.93,53117.0,195.99,196.14,195.6,195.93,53117.0
2023-10-26 15:20:00,195.91,196.11,195.53,195.84,50931.0,195.91,196.11,195.53,195.84,50931.0
2023-10-26 15:30:00,195.82,196.16,195.31,195.5,28631.0,195.82,196.16,195.31,195.5,28631.0
2023-10-26 15:40:00,195.49,195.71,195.04,195.68,35915.0,195.49,195.71,195.04,195.68,35915.0
2023-10-26 15:50:00,195.7,196.41,195.68,196.07,97994.0,195.7,196.41,195.68,196.07,97994.0
2023-10-27 09:30:00,196.25,196.64,194.3,195.31,29744.0,196.25,196.64,194.3,195.31,29744.0
2023-10-27 09:40:00,194.85,195.13,193.01,193.12,22654.0,194.85,195.13,193.01,193.12,22654.0
2023-10-27 09:50:00,193.27,194.44,192.88,194.33,14874.0,193.27,194.44,192.88,194.33,14874.0
2023-10-27 10:00:00,194.44,194.55,193.65,193.93,18697.0,194.44,194.55,193.65,193.93,18697.0
2023-10-27 10:10:00,194.05,195.25,194.01,194.35,41641.0,194.05,195.25,194.01,194.35,41641.0
2023-10-27 10:20:00,194.44,195.62,194.44,195.11,11038.0,194.44,195.62,194.44,195.11,11038.0
2023-10-27 10:30:00,195.2,196.36,194.99,195.54,14201.0,195.2,196.36,194.99,195.54,14201.0
2023-10-27 10:40:00,195.44,196.11,195.3,195.55,5070.0,195.44,196.11,195.3,195.55,5070.0
2023-10-27 10:50:00,195.82,196.29,195.67,196.21,6268.0,195.82,196.29,195.67,196.21,6268.0
2023-10-27 11:00:00,196.27,196.32,195.73,196.21,10102.0,196.27,196.32,195.73,196.21,10102.0
2023-10-27 11:10:00,196.17,196.97,196.17,196.8,8915.0,196.17,196.97,196.17,196.8,8915.0
2023-10-27 11:20:00,196.86,197.11,196.76,196.82,7290.0,196.86,197.11,196.76,196.82,7290.0
2023-10-27 11:30:00,196.92,196.92,196.35,196.5,8253.0,196.92,196.92,196.35,196.5,8253.0
2023-10-27 11:40:00,196.45,196.66,195.9,196.0,10572.0,196.45,196.66,195.9,196.0,10572.0
2023-10-27 11:50:00,196.0,196.64,195.93,196.59,17212.0,196.0,196.64,195.93,196.59,17212.0
2023-10-27 12:00:00,196.54,196.69,196.23,196.54,4702.0,196.54,196.69,196.23,196.54,4702.0
2023-10-27 12:10:00,196.5,196.5,196.01,196.36,3756.0,196.5,196.5,196.01,196.36,3756.0
2023-10-27 12:20:00,196.34,196.35,195.52,195.95,13604.0,196.34,196.35,195.52,195.95,13604.0
2023-10-27 12:30:00,195.99,196.06,195.57,195.99,6696.0,195.99,196.06,195.57,195.99,6696.0
2023-10-27 12:40:00,195.98,195.98,195.62,195.78,2998.0,195.98,195.98,195.62,195.78,2998.0
2023-10-27 12:50:00,195.62,195.75,195.36,195.55,6843.0,195.62,195.75,195.36,195.55,6843.0
2023-10-27 13:00:00,195.57,195.7,194.88,195.05,4957.0,195.57,195.7,194.88,195.05,4957.0
2023-10-27 13:10:00,195.16,195.21,194.72,194.86,7979.0,195.16,195.21,194.72,194.86,7979.0
2023-10-27 13:20:00,194.83,195.21,194.65,194.91,6784.0,194.83,195.21,194.65,194.91,6784.0
2023-10-27 13:30:00,194.8,195.75,194.68,194.81,21009.0,194.8,195.75,194.68,194.81,21009.0
2023-10-27 13:40:00,194.85,195.18,194.69,194.94,6107.0,194.85,195.18,194.69,194.94,6107.0
2023-10-27 13:50:00,195.04,195.26,194.68,194.98,3991.0,195.04,195.26,194.68,194.98,3991.0
2023-10-27 14:00:00,194.97,195.04,194.51,194.53,8363.0,194.97,195.04,194.51,194.53,8363.0
2023-10-27 14:10:00,194.55,195.27,194.55,194.96,17487.0,194.55,195.27,194.55,194.96,17487.0
2023-10-27 14:20:00,194.9,195.0,194.59,194.85,7872.0,194.9,195.0,194.59,194.85,7872.0
2023-10-27 14:30:00,194.97,195.71,194.79,195.63,11753.0,194.97,195.71,194.79,195.63,11753.0
2023-10-27 14:40:00,195.55,195.68,195.05,195.13,14058.0,195.55,195.68,195.05,195.13,14058.0
2023-10-27 14:50:00,195.14,195.19,194.58,194.68,14731.0,195.14,195.19,194.58,194.68,14731.0
2023-10-27 15:00:00,194.7,194.81,194.44,194.53,20761.0,194.7,194.81,194.44,194.53,20761.0
2023-10-27 15:10:00,194.65,195.02,194.51,194.65,10712.0,194.65,195.02,194.51,194.65,10712.0
2023-10-27 15:20:00,194.64,195.02,194.41,194.94,9053.0,194.64,195.02,194.41,194.94,9053.0
2023-10-27 15:30:00,194.97,195.12,194.74,194.98,13909.0,194.97,195.12,194.74,194.98,13909.0
2023-10-27 15:40:00,194.64,194.96,194.63,194.94,14977.0,194.64,194.96,194.63,194.94,14977.0
2023-10-27 15:50:00,194.98,195.28,194.84,195.21,63253.0,194.98,195.28,194.84,195.21,63253.0
2023-10-30 09:30:00,196.18,196.96,195.59,196.34,21137.0,196.18,196.96,195.59,196.34,21137.0
2023-10-30 09:40:00,196.14,197.12,195.72,196.48,10566.0,196.14,197.12,195.72,196.48,10566.0
2023-10-30 09:50:00,196.51,196.51,195.0,195.03,13749.0,196.51,196.51,195.0,195.03,13749.0
2023-10-30 10:00:00,195.1,195.82,194.62,195.69,9692.0,195.1,195.82,194.62,195.69,9692.0
2023-10-30 10:10:00,195.55,195.91,195.41,195.53,5703.0,195.55,195.91,195.41,195.53,5703.0
2023-10-30 10:20:00,195.41,195.51,195.0,195.37,5360.0,195.41,195.51,195.0,195.37,5360.0
2023-10-30 10:30:00,195.45,195.83,195.37,195.7,7085.0,195.45,195.83,195.37,195.7,7085.0
2023-10-30 10:40:00,195.66,195.92,195.3,195.41,11036.0,195.66,195.92,195.3,195.41,11036.0
2023-10-30 10:50:00,195.46,196.17,195.44,195.85,9666.0,195.46,196.17,195.44,195.85,9666.0
2023-10-30 11:00:00,195.85,196.9,195.85,196.84,5033.0,195.85,196.9,195.85,196.84,5033.0
2023-10-30 11:10:00,196.87,196.87,196.12,196.14,14639.0,196.87,196.87,196.12,196.14,14639.0
2023-10-30 11:20:00,196.22,196.22,195.58,196.03,6773.0,196.22,196.22,195.58,196.03,6773.0
2023-10-30 11:30:00,196.1,197.15,196.08,196.2,28144.0,196.1,197.15,196.08,196.2,28144.0
2023-10-30 11:40:00,196.12,196.41,195.85,195.85,45951.0,196.12,196.41,195.85,195.85,45951.0
2023-10-30 11:50:00,195.98,196.95,195.91,196.9,17955.0,195.98,196.95,195.91,196.9,17955.0
2023-10-30 12:00:00,196.85,196.86,196.43,196.73,12522.0,196.85,196.86,196.43,196.73,12522.0
2023-10-30 12:10:00,196.75,197.24,196.37,196.52,16687.0,196.75,197.24,196.37,196.52,16687.0
2023-10-30 12:20:00,196.38,196.61,196.22,196.34,5174.0,196.38,196.61,196.22,196.34,5174.0
2023-10-30 12:30:00,196.33,196.34,196.04,196.22,5845.0,196.33,196.34,196.04,196.22,5845.0
2023-10-30 12:40:00,196.24,196.29,195.8,196.25,6861.0,196.24,196.29,195.8,196.25,6861.0
2023-10-30 12:50:00,196.3,196.36,195.62,195.93,6659.0,196.3,196.36,195.62,195.93,6659.0
2023-10-30 13:00:00,196.11,196.2,195.89,196.14,3805.0,196.11,196.2,195.89,196.14,3805.0
2023-10-30 13:10:00,196.27,196.44,196.13,196.21,9234.0,196.27,196.44,196.13,196.21,9234.0
2023-10-30 13:20:00,196.17,196.92,196.17,196.92,17648.0,196.17,196.92,196.17,196.92,17648.0
2023-10-30 13:30:00,196.92,197.31,196.62,196.75,9018.0,196.92,197.31,196.62,196.75,9018.0
2023-10-30 13:40:00,196.66,197.2,196.66,197.13,5512.0,196.66,197.2,196.66,197.13,5512.0
2023-10-30 13:50:00,197.06,197.51,197.06,197.16,9554.0,197.06,197.51,197.06,197.16,9554.0
2023-10-30 14:00:00,197.26,197.51,197.12,197.44,9288.0,197.26,197.51,197.12,197.44,9288.0
2023-10-30 14:10:00,197.51,197.77,197.14,197.38,12849.0,197.51,197.77,197.14,197.38,12849.0
2023-10-30 14:20:00,197.33,197.61,197.24,197.52,7332.0,197.33,197.61,197.24,197.52,7332.0
2023-10-30 14:30:00,197.51,197.86,197.44,197.79,5278.0,197.51,197.86,197.44,197.79,5278.0
2023-10-30 14:40:00,197.76,198.07,197.66,198.06,5988.0,197.76,198.07,197.66,198.06,5988.0
2023-10-30 14:50:00,198.12,198.12,197.69,197.85,8924.0,198.12,198.12,197.69,197.85,8924.0
2023-10-30 15:00:00,197.94,198.19,197.75,198.01,8063.0,197.94,198.19,197.75,198.01,8063.0
2023-10-30 15:10:00,198.03,198.15,197.94,198.13,5450.0,198.03,198.15,197.94,198.13,5450.0
2023-10-30 15:20:00,198.11,198.67,198.02,198.2,9786.0,198.11,198.67,198.02,198.2,9786.0
2023-10-30 15:30:00,198.12,198.29,197.88,198.18,10617.0,198.12,198.29,197.88,198.18,10617.0
2023-10-30 15:40:00,198.22,198.22,197.85,197.89,10598.0,198.22,198.22,197.85,197.89,10598.0
2023-10-30 15:50:00,198.01,198.08,197.67,197.78,56439.0,198.01,198.08,197.67,197.78,56439.0
2023-10-31 09:30:00,198.29,198.63,197.77,197.87,16024.0,198.29,198.63,197.77,197.87,16024.0
2023-10-31 09:40:00,197.24,197.66,196.9,197.02,12138.0,197.24,197.66,196.9,197.02,12138.0
2023-10-31 09:50:00,196.92,196.92,195.98,195.98,8319.0,196.92,196.92,195.98,195.98,8319.0
2023-10-31 10:00:00,196.03,196.15,195.32,196.15,18990.0,196.03,196.15,195.32,196.15,18990.0
2023-10-31 10:10:00,196.36,196.85,196.05,196.59,6825.0,196.36,196.85,196.05,196.59,6825.0
2023-10-31 10:20:00,196.75,197.42,196.75,197.39,7597.0,196.75,197.42,196.75,197.39,7597.0
2023-10-31 10:30:00,197.59,197.65,196.87,197.08,5125.0,197.59,197.65,196.87,197.08,5125.0
2023-10-31 10:40:00,196.87,197.75,196.71,197.33,7333.0,196.87,197.75,196.71,197.33,7333.0
2023-10-31 10:50:00,197.42,198.27,197.42,198.21,9596.0,197.42,198.27,197.42,198.21,9596.0
2023-10-31 11:00:00,198.35,198.41,197.85,197.96,3561.0,198.35,198.41,197.85,197.96,3561.0
2023-10-31 11:10:00,197.97,198.01,197.62,197.78,4521.0,197.97,198.01,197.62,197.78,4521.0
2023-10-31 11:20:00,197.82,197.82,197.07,197.07,4723.0,197.82,197.82,197.07,197.07,4723.0
2023-10-31 11:30:00,196.88,197.62,196.88,197.49,5816.0,196.88,197.62,196.88,197.49,5816.0
2023-10-31 11:40:00,197.45,197.66,197.16,197.53,5624.0,197.45,197.66,197.16,197.53,5624.0
2023-10-31 11:50:00,197.61,198.15,197.45,198.15,3300.0,197.61,198.15,197.45,198.15,3300.0
2023-10-31 12:00:00,197.92,197.92,197.69,197.87,4059.0,197.92,197.92,197.69,197.87,4059.0
2023-10-31 12:10:00,197.94,197.94,197.09,197.48,4834.0,197.94,197.94,197.09,197.48,4834.0
2023-10-31 12:20:00,197.4,197.67,197.31,197.47,3979.0,197.4,197.67,197.31,197.47,3979.0
2023-10-31 12:30:00,197.53,198.18,197.53,198.16,7653.0,197.53,198.18,197.53,198.16,7653.0
2023-10-31 12:40:00,198.21,198.33,197.98,198.13,8518.0,198.21,198.33,197.98,198.13,8518.0
2023-10-31 12:50:00,198.24,198.35,197.88,197.96,5968.0,198.24,198.35,197.88,197.96,5968.0
2023-10-31 13:00:00,197.94,198.12,197.87,198.08,6298.0,197.94,198.12,197.87,198.08,6298.0
2023-10-31 13:10:00,197.98,198.13,197.65,198.08,5479.0,197.98,198.13,197.65,198.08,5479.0
2023-10-31 13:20:00,197.96,198.1,197.53,197.87,3299.0,197.96,198.1,197.53,197.87,3299.0
2023-10-31 13:30:00,197.88,198.18,197.85,198.11,4593.0,197.88,198.18,197.85,198.11,4593.0
2023-10-31 13:40:00,198.06,198.4,198.0,198.15,6949.0,198.06,198.4,198.0,198.15,6949.0
2023-10-31 13:50:00,198.17,198.42,198.04,198.39,8862.0,198.17,198.42,198.04,198.39,8862.0
2023-10-31 14:00:00,198.39,198.42,198.25,198.34,4796.0,198.39,198.42,198.25,198.34,4796.0
2023-10-31 14:10:00,198.3,198.37,197.97,198.02,4786.0,198.3,198.37,197.97,198.02,4786.0
2023-10-31 14:20:00,197.97,198.1,197.69,197.71,6869.0,197.97,198.1,197.69,197.71,6869.0
2023-10-31 14:30:00,197.64,197.91,197.5,197.79,9220.0,197.64,197.91,197.5,197.79,9220.0
2023-10-31 14:40:00,197.81,198.16,197.76,197.99,8092.0,197.81,198.16,197.76,197.99,8092.0
2023-10-31 14:50:00,197.99,198.22,197.95,198.12,4076.0,197.99,198.22,197.95,198.12,4076.0
2023-10-31 15:00:00,198.09,198.36,197.89,198.01,24410.0,198.09,198.36,197.89,198.01,24410.0
2023-10-31 15:10:00,198.05,198.32,197.95,197.95,7738.0,198.05,198.32,197.95,197.95,7738.0
2023-10-31 15:20:00,197.92,197.95,197.57,197.73,11512.0,197.92,197.95,197.57,197.73,11512.0
2023-10-31 15:30:00,197.63,197.81,197.49,197.5,10877.0,197.63,197.81,197.49,197.5,10877.0
2023-10-31 15:40:00,197.48,197.74,197.41,197.59,15406.0,197.48,197.74,197.41,197.59,15406.0
2023-10-31 15:50:00,197.5,197.86,196.8,197.56,107194.0,197.5,197.86,196.8,197.56,107194.0
2023-11-01 09:30:00,197.67,198.12,196.71,196.78,11034.0,197.67,198.12,196.71,196.78,11034.0
2023-11-01 09:40:00,196.44,197.04,195.95,196.15,5899.0,196.44,197.04,195.95,196.15,5899.0
2023-11-01 09:50:00,196.25,196.84,196.24,196.56,4770.0,196.25,196.84,196.24,196.56,4770.0
2023-11-01 10:00:00,196.88,197.19,196.53,196.53,13451.0,196.88,197.19,196.53,196.53,13451.0
2023-11-01 10:10:00,196.54,197.49,196.35,197.49,5987.0,196.54,197.49,196.35,197.49,5987.0
2023-11-01 10:20:00,197.78,198.68,197.78,198.51,5502.0,197.78,198.68,197.78,198.51,5502.0
2023-11-01 10:30:00,198.48,198.55,198.13,198.31,6666.0,198.48,198.55,198.13,198.31,6666.0
2023-11-01 10:40:00,198.42,198.57,197.91,197.91,13249.0,198.42,198.57,197.91,197.91,13249.0
2023-11-01 10:50:00,197.86,197.86,197.23,197.54,5181.0,197.86,197.86,197.23,197.54,5181.0
2023-11-01 11:00:00,197.5,197.97,197.48,197.97,5913.0,197.5,197.97,197.48,197.97,5913.0
2023-11-01 11:10:00,197.97,198.07,197.25,197.25,6512.0,197.97,198.07,197.25,197.25,6512.0
2023-11-01 11:20:00,197.17,197.19,196.42,196.49,7848.0,197.17,197.19,196.42,196.49,7848.0
2023-11-01 11:30:00,196.5,196.67,196.1,196.38,5294.0,196.5,196.67,196.1,196.38,5294.0
2023-11-01 11:40:00,196.26,196.62,196.26,196.57,6871.0,196.26,196.62,196.26,196.57,6871.0
2023-11-01 11:50:00,196.58,196.94,196.45,196.56,4411.0,196.58,196.94,196.45,196.56,4411.0
2023-11-01 12:00:00,196.5,196.82,196.41,196.53,5676.0,196.5,196.82,196.41,196.53,5676.0
2023-11-01 12:10:00,196.9,196.97,196.33,196.45,6816.0,196.9,196.97,196.33,196.45,6816.0
2023-11-01 12:20:00,196.61,196.72,196.46,196.59,4782.0,196.61,196.72,196.46,196.59,4782.0
2023-11-01 12:30:00,196.59,196.86,196.55,196.6,4024.0,196.59,196.86,196.55,196.6,4024.0
2023-11-01 12:40:00,196.47,196.47,196.07,196.24,9029.0,196.47,196.47,196.07,196.24,9029.0
2023-11-01 12:50:00,196.33,196.4,196.1,196.15,10207.0,196.33,196.4,196.1,196.15,10207.0
2023-11-01 13:00:00,196.12,196.72,195.94,196.72,10101.0,196.12,196.72,195.94,196.72,10101.0
2023-11-01 13:10:00,196.61,196.96,196.4,196.67,11959.0,196.61,196.96,196.4,196.67,11959.0
2023-11-01 13:20:00,196.84,197.06,196.73,196.89,6883.0,196.84,197.06,196.73,196.89,6883.0
2023-11-01 13:30:00,196.87,197.09,196.65,197.03,7451.0,196.87,197.09,196.65,197.03,7451.0
2023-11-01 13:40:00,197.0,197.45,196.89,197.01,6711.0,197.0,197.45,196.89,197.01,6711.0
2023-11-01 13:50:00,197.16,197.43,197.06,197.29,6573.0,197.16,197.43,197.06,197.29,6573.0
2023-11-01 14:00:00,197.25,197.44,196.8,196.86,11330.0,197.25,197.44,196.8,196.86,11330.0
2023-11-01 14:10:00,196.91,197.27,196.71,196.92,5935.0,196.91,197.27,196.71,196.92,5935.0
2023-11-01 14:20:00,197.12,197.38,196.98,197.38,5114.0,197.12,197.38,196.98,197.38,5114.0
2023-11-01 14:30:00,197.44,198.12,197.01,197.2,19540.0,197.44,198.12,197.01,197.2,19540.0
2023-11-01 14:40:00,197.27,197.3,196.33,196.9,14759.0,197.27,197.3,196.33,196.9,14759.0
2023-11-01 14:50:00,197.0,198.17,197.0,197.8,21962.0,197.0,198.17,197.0,197.8,21962.0
2023-11-01 15:00:00,197.91,198.62,197.73,198.15,18501.0,197.91,198.62,197.73,198.15,18501.0
2023-11-01 15:10:00,198.25,198.7,198.11,198.34,18586.0,198.25,198.7,198.11,198.34,18586.0
2023-11-01 15:20:00,198.39,199.26,198.37,199.1,10502.0,198.39,199.26,198.37,199.1,10502.0
2023-11-01 15:30:00,199.01,199.38,198.75,199.1,18105.0,199.01,199.38,198.75,199.1,18105.0
2023-11-01 15:40:00,199.11,199.46,198.92,199.35,30803.0,199.11,199.46,198.92,199.35,30803.0
2023-11-01 15:50:00,199.38,199.42,198.79,198.87,78574.0,199.38,199.42,198.79,198.87,78574.0
2023-11-02 09:30:00,199.51,199.51,192.01,194.17,182848.0,199.51,199.51,192.01,194.17,182848.0
2023-11-02 09:40:00,194.56,196.44,193.52,196.02,67504.0,194.56,196.44,193.52,196.02,67504.0
2023-11-02 09:50:00,196.23,196.43,195.16,195.8,56101.0,196.23,196.43,195.16,195.8,56101.0
2023-11-02 10:00:00,195.01,197.39,195.01,196.63,18832.0,195.01,197.39,195.01,196.63,18832.0
2023-11-02 10:10:00,196.47,196.52,194.51,194.93,34506.0,196.47,196.52,194.51,194.93,34506.0
2023-11-02 10:20:00,194.73,195.85,194.2,195.85,43265.0,194.73,195.85,194.2,195.85,43265.0
2023-11-02 10:30:00,195.68,196.13,195.2,196.13,13805.0,195.68,196.13,195.2,196.13,13805.0
2023-11-02 10:40:00,196.01,196.91,196.01,196.91,9210.0,196.01,196.91,196.01,196.91,9210.0
2023-11-02 10:50:00,197.01,197.95,197.01,197.64,10382.0,197.01,197.95,197.01,197.64,10382.0
2023-11-02 11:00:00,197.64,198.61,197.44,198.24,9996.0,197.64,198.61,197.44,198.24,9996.0
2023-11-02 11:10:00,198.35,198.92,198.11,198.45,31085.0,198.35,198.92,198.11,198.45,31085.0
2023-11-02 11:20:00,198.45,198.76,198.44,198.72,8488.0,198.45,198.76,198.44,198.72,8488.0
2023-11-02 11:30:00,198.81,198.93,198.31,198.66,10569.0,198.81,198.93,198.31,198.66,10569.0
2023-11-02 11:40:00,198.76,199.12,198.65,198.9,9467.0,198.76,199.12,198.65,198.9,9467.0
2023-11-02 11:50:00,198.93,198.98,198.48,198.98,12065.0,198.93,198.98,198.48,198.98,12065.0
2023-11-02 12:00:00,198.96,199.1,198.52,198.77,22272.0,198.96,199.1,198.52,198.77,22272.0
2023-11-02 12:10:00,198.75,199.27,198.74,198.93,7305.0,198.75,199.27,198.74,198.93,7305.0
2023-11-02 12:20:00,198.97,198.97,198.34,198.49,9666.0,198.97,198.97,198.34,198.49,9666.0
2023-11-02 12:30:00,198.42,198.55,198.05,198.48,10098.0,198.42,198.55,198.05,198.48,10098.0
2023-11-02 12:40:00,198.38,199.0,198.33,198.72,15860.0,198.38,199.0,198.33,198.72,15860.0
2023-11-02 12:50:00,198.69,198.77,198.43,198.61,19419.0,198.69,198.77,198.43,198.61,19419.0
2023-11-02 13:00:00,198.69,198.88,198.61,198.77,7528.0,198.69,198.88,198.61,198.77,7528.0
2023-11-02 13:10:00,198.78,199.53,198.78,199.28,8877.0,198.78,199.53,198.78,199.28,8877.0
2023-11-02 13:20:00,199.3,199.51,199.09,199.47,7764.0,199.3,199.51,199.09,199.47,7764.0
2023-11-02 13:30:00,199.47,199.74,199.34,199.59,8462.0,199.47,199.74,199.34,199.59,8462.0
2023-11-02 13:40:00,199.6,200.0,199.52,199.98,26122.0,199.6,200.0,199.52,199.98,26122.0
2023-11-02 13:50:00,199.86,199.86,199.33,199.67,12713.0,199.86,199.86,199.33,199.67,12713.0
2023-11-02 14:00:00,199.71,200.28,199.67,200.07,25396.0,199.71,200.28,199.67,200.07,25396.0
2023-11-02 14:10:00,200.08,200.15,199.91,200.05,14643.0,200.08,200.15,199.91,200.05,14643.0
2023-11-02 14:20:00,199.98,200.07,199.57,199.75,18418.0,199.98,200.07,199.57,199.75,18418.0
2023-11-02 14:30:00,199.74,199.83,199.44,199.46,15938.0,199.74,199.83,199.44,199.46,15938.0
2023-11-02 14:40:00,199.46,199.56,199.22,199.56,12286.0,199.46,199.56,199.22,199.56,12286.0
2023-11-02 14:50:00,199.59,199.6,199.13,199.36,8141.0,199.59,199.6,199.13,199.36,8141.0
2023-11-02 15:00:00,199.24,199.24,198.88,199.06,12916.0,199.24,199.24,198.88,199.06,12916.0
2023-11-02 15:10:00,199.04,199.44,198.89,199.44,12412.0,199.04,199.44,198.89,199.44,12412.0
2023-11-02 15:20:00,199.31,199.63,199.18,199.24,19592.0,199.31,199.63,199.18,199.24,19592.0
2023-11-02 15:30:00,199.21,199.48,199.0,199.1,22551.0,199.21,199.48,199.0,199.1,22551.0
2023-11-02 15:40:00,199.07,199.15,198.85,199.1,30083.0,199.07,199.15,198.85,199.1,30083.0
2023-11-02 15:50:00,199.1,199.29,198.88,199.24,103944.0,199.1,199.29,198.88,199.24,103944.0
2023-11-03 09:30:00,200.74,202.7,200.28,202.09,18180.0,200.74,202.7,200.28,202.09,18180.0
2023-11-03 09:40:00,202.09,203.33,201.86,203.21,13097.0,202.09,203.33,201.86,203.21,13097.0
2023-11-03 09:50:00,203.11,204.3,203.1,204.27,19669.0,203.11,204.3,203.1,204.27,19669.0
2023-11-03 10:00:00,204.3,204.53,203.98,204.31,17896.0,204.3,204.53,203.98,204.31,17896.0
2023-11-03 10:10:00,204.27,204.59,204.07,204.58,20242.0,204.27,204.59,204.07,204.58,20242.0
2023-11-03 10:20:00,204.36,204.4,203.12,203.47,3626.0,204.36,204.4,203.12,203.47,3626.0
2023-11-03 10:30:00,203.54,203.54,202.51,203.0,6681.0,203.54,203.54,202.51,203.0,6681.0
2023-11-03 10:40:00,202.98,203.1,202.28,202.61,4066.0,202.98,203.1,202.28,202.61,4066.0
2023-11-03 10:50:00,202.61,203.09,202.11,202.9,7870.0,202.61,203.09,202.11,202.9,7870.0
2023-11-03 11:00:00,202.92,203.13,202.72,202.93,3690.0,202.92,203.13,202.72,202.93,3690.0
2023-11-03 11:10:00,202.78,203.05,202.47,202.72,3837.0,202.78,203.05,202.47,202.72,3837.0
2023-11-03 11:20:00,202.67,202.68,202.43,202.52,6646.0,202.67,202.68,202.43,202.52,6646.0
2023-11-03 11:30:00,202.46,203.15,202.44,203.14,5725.0,202.46,203.15,202.44,203.14,5725.0
2023-11-03 11:40:00,203.11,203.65,202.84,203.65,8138.0,203.11,203.65,202.84,203.65,8138.0
2023-11-03 11:50:00,203.67,203.8,203.26,203.47,8378.0,203.67,203.8,203.26,203.47,8378.0
2023-11-03 12:00:00,203.46,203.84,203.13,203.2,8965.0,203.46,203.84,203.13,203.2,8965.0
2023-11-03 12:10:00,203.29,203.31,203.04,203.16,5383.0,203.29,203.31,203.04,203.16,5383.0
2023-11-03 12:20:00,203.15,203.43,202.83,203.08,39422.0,203.15,203.43,202.83,203.08,39422.0
2023-11-03 12:30:00,202.97,203.73,202.85,203.51,20045.0,202.97,203.73,202.85,203.51,20045.0
2023-11-03 12:40:00,203.52,203.6,203.17,203.41,5129.0,203.52,203.6,203.17,203.41,5129.0
2023-11-03 12:50:00,203.41,204.0,203.41,203.96,4339.0,203.41,204.0,203.41,203.96,4339.0
2023-11-03 13:00:00,203.98,204.11,203.83,203.95,3824.0,203.98,204.11,203.83,203.95,3824.0
2023-11-03 13:10:00,203.89,204.06,203.75,203.92,6791.0,203.89,204.06,203.75,203.92,6791.0
2023-11-03 13:20:00,203.96,204.22,203.71,204.2,13636.0,203.96,204.22,203.71,204.2,13636.0
2023-11-03 13:30:00,204.38,204.71,204.38,204.49,8018.0,204.38,204.71,204.38,204.49,8018.0
2023-11-03 13:40:00,204.51,204.51,204.08,204.14,5635.0,204.51,204.51,204.08,204.14,5635.0
2023-11-03 13:50:00,204.13,204.52,204.1,204.4,7886.0,204.13,204.52,204.1,204.4,7886.0
2023-11-03 14:00:00,204.39,204.41,204.14,204.4,9635.0,204.39,204.41,204.14,204.4,9635.0
2023-11-03 14:10:00,204.4,204.8,204.39,204.8,7515.0,204.4,204.8,204.39,204.8,7515.0
2023-11-03 14:20:00,204.79,205.19,204.56,204.9,5876.0,204.79,205.19,204.56,204.9,5876.0
2023-11-03 14:30:00,204.82,205.04,204.76,205.04,4811.0,204.82,205.04,204.76,205.04,4811.0
2023-11-03 14:40:00,204.95,205.35,204.79,205.31,11842.0,204.95,205.35,204.79,205.31,11842.0
2023-11-03 14:50:00,205.32,205.33,204.96,205.18,10027.0,205.32,205.33,204.96,205.18,10027.0
2023-11-03 15:00:00,205.17,205.28,204.96,205.03,8328.0,205.17,205.28,204.96,205.03,8328.0
2023-11-03 15:10:00,205.06,205.13,204.55,204.64,15202.0,205.06,205.13,204.55,204.64,15202.0
2023-11-03 15:20:00,204.66,204.77,204.36,204.47,12532.0,204.66,204.77,204.36,204.47,12532.0
2023-11-03 15:30:00,204.5,204.5,204.2,204.31,12083.0,204.5,204.5,204.2,204.31,12083.0
2023-11-03 15:40:00,204.38,204.44,204.24,204.34,12530.0,204.38,204.44,204.24,204.34,12530.0
2023-11-03 15:50:00,204.39,204.39,203.8,203.98,47795.0,204.39,204.39,203.8,203.98,47795.0
2023-11-06 09:30:00,203.51,203.51,202.24,202.86,28060.0,203.51,203.51,202.24,202.86,28060.0
2023-11-06 09:40:00,202.78,202.84,202.07,202.43,15624.0,202.78,202.84,202.07,202.43,15624.0
2023-11-06 09:50:00,202.48,202.49,201.87,201.96,14265.0,202.48,202.49,201.87,201.96,14265.0
2023-11-06 10:00:00,202.13,202.17,201.28,201.73,25490.0,202.13,202.17,201.28,201.73,25490.0
2023-11-06 10:10:00,201.6,201.67,200.75,200.93,15829.0,201.6,201.67,200.75,200.93,15829.0
2023-11-06 10:20:00,200.87,201.47,200.87,200.87,16476.0,200.87,201.47,200.87,200.87,16476.0
2023-11-06 10:30:00,200.99,201.5,200.47,201.5,19092.0,200.99,201.5,200.47,201.5,19092.0
2023-11-06 10:40:00,201.8,201.86,201.12,201.17,4600.0,201.8,201.86,201.12,201.17,4600.0
2023-11-06 10:50:00,201.08,201.77,201.08,201.35,11980.0,201.08,201.77,201.08,201.35,11980.0
2023-11-06 11:00:00,201.24,201.86,201.24,201.86,6315.0,201.24,201.86,201.24,201.86,6315.0
2023-11-06 11:10:00,201.82,201.92,201.32,201.92,6791.0,201.82,201.92,201.32,201.92,6791.0
2023-11-06 11:20:00,201.82,201.82,201.28,201.47,4395.0,201.82,201.82,201.28,201.47,4395.0
2023-11-06 11:30:00,201.47,201.55,201.08,201.17,5867.0,201.47,201.55,201.08,201.17,5867.0
2023-11-06 11:40:00,201.16,201.16,200.8,200.83,11891.0,201.16,201.16,200.8,200.83,11891.0
2023-11-06 11:50:00,200.83,201.6,200.83,201.6,6158.0,200.83,201.6,200.83,201.6,6158.0
2023-11-06 12:00:00,201.45,201.48,200.77,201.11,4306.0,201.45,201.48,200.77,201.11,4306.0
2023-11-06 12:10:00,201.16,201.31,201.12,201.21,6406.0,201.16,201.31,201.12,201.21,6406.0
2023-11-06 12:20:00,201.22,201.32,200.97,201.13,5375.0,201.22,201.32,200.97,201.13,5375.0
2023-11-06 12:30:00,201.14,201.38,201.13,201.13,5277.0,201.14,201.38,201.13,201.13,5277.0
2023-11-06 12:40:00,201.1,201.46,201.05,201.41,3883.0,201.1,201.46,201.05,201.41,3883.0
2023-11-06 12:50:00,201.29,201.52,201.05,201.39,3550.0,201.29,201.52,201.05,201.39,3550.0
2023-11-06 13:00:00,201.34,201.38,200.9,200.93,3212.0,201.34,201.38,200.9,200.93,3212.0
2023-11-06 13:10:00,200.84,200.85,200.35,200.49,4653.0,200.84,200.85,200.35,200.49,4653.0
2023-11-06 13:20:00,200.39,200.39,199.84,200.19,3959.0,200.39,200.39,199.84,200.19,3959.0
2023-11-06 13:30:00,200.08,200.37,200.01,200.22,3766.0,200.08,200.37,200.01,200.22,3766.0
2023-11-06 13:40:00,200.23,200.49,200.07,200.19,7698.0,200.23,200.49,200.07,200.19,7698.0
2023-11-06 13:50:00,200.18,200.29,199.94,200.29,5444.0,200.18,200.29,199.94,200.29,5444.0
2023-11-06 14:00:00,200.27,200.33,199.96,200.25,8965.0,200.27,200.33,199.96,200.25,8965.0
2023-11-06 14:10:00,200.25,200.71,200.24,200.44,6532.0,200.25,200.71,200.24,200.44,6532.0
2023-11-06 14:20:00,200.59,200.71,200.43,200.64,9579.0,200.59,200.71,200.43,200.64,9579.0
2023-11-06 14:30:00,200.67,200.75,200.56,200.75,2607.0,200.67,200.75,200.56,200.75,2607.0
2023-11-06 14:40:00,200.63,201.14,200.63,200.74,9100.0,200.63,201.14,200.63,200.74,9100.0
2023-11-06 14:50:00,200.87,201.06,200.78,201.05,5576.0,200.87,201.06,200.78,201.05,5576.0
2023-11-06 15:00:00,201.05,201.16,200.94,201.13,19052.0,201.05,201.16,200.94,201.13,19052.0
2023-11-06 15:10:00,201.2,201.39,200.98,201.19,12466.0,201.2,201.39,200.98,201.19,12466.0
2023-11-06 15:20:00,201.24,201.24,200.93,201.01,10351.0,201.24,201.24,200.93,201.01,10351.0
2023-11-06 15:30:00,201.12,201.21,200.92,201.09,10570.0,201.12,201.21,200.92,201.09,10570.0
2023-11-06 15:40:00,201.17,201.46,201.08,201.33,12768.0,201.17,201.46,201.08,201.33,12768.0
2023-11-06 15:50:00,201.39,202.04,201.33,202.04,63021.0,201.39,202.04,201.33,202.04,63021.0
2023-11-07 09:30:00,204.02,204.02,202.84,203.05,16633.0,204.02,204.02,202.84,203.05,16633.0
2023-11-07 09:40:00,202.83,204.42,202.79,204.41,18217.0,202.83,204.42,202.79,204.41,18217.0
2023-11-07 09:50:00,204.32,205.47,204.23,205.01,24745.0,204.32,205.47,204.23,205.01,24745.0
2023-11-07 10:00:00,205.16,205.48,203.67,203.67,13636.0,205.16,205.48,203.67,203.67,13636.0
2023-11-07 10:10:00,203.61,204.7,203.6,204.59,11366.0,203.61,204.7,203.6,204.59,11366.0
2023-11-07 10:20:00,204.77,205.21,204.47,205.21,9340.0,204.77,205.21,204.47,205.21,9340.0
2023-11-07 10:30:00,205.16,206.5,205.06,206.5,24960.0,205.16,206.5,205.06,206.5,24960.0
2023-11-07 10:40:00,206.5,206.75,206.16,206.5,9105.0,206.5,206.75,206.16,206.5,9105.0
2023-11-07 10:50:00,206.36,206.67,206.09,206.3,7911.0,206.36,206.67,206.09,206.3,7911.0
2023-11-07 11:00:00,206.42,206.42,205.66,205.9,2039.0,206.42,206.42,205.66,205.9,2039.0
2023-11-07 11:10:00,205.91,206.0,205.6,205.6,4585.0,205.91,206.0,205.6,205.6,4585.0
2023-11-07 11:20:00,205.59,205.97,205.59,205.95,4197.0,205.59,205.97,205.59,205.95,4197.0
2023-11-07 11:30:00,205.89,206.18,205.8,206.09,3884.0,205.89,206.18,205.8,206.09,3884.0
2023-11-07 11:40:00,205.99,206.17,205.5,205.61,7884.0,205.99,206.17,205.5,205.61,7884.0
2023-11-07 11:50:00,205.52,205.85,205.51,205.59,2535.0,205.52,205.85,205.51,205.59,2535.0
2023-11-07 12:00:00,205.57,205.73,205.25,205.73,3996.0,205.57,205.73,205.25,205.73,3996.0
2023-11-07 12:10:00,205.58,205.71,205.23,205.31,3671.0,205.58,205.71,205.23,205.31,3671.0
2023-11-07 12:20:00,205.36,205.37,205.08,205.26,4591.0,205.36,205.37,205.08,205.26,4591.0
2023-11-07 12:30:00,205.14,205.51,204.96,205.37,4935.0,205.14,205.51,204.96,205.37,4935.0
2023-11-07 12:40:00,205.34,205.57,205.21,205.37,5211.0,205.34,205.57,205.21,205.37,5211.0
2023-11-07 12:50:00,205.38,205.58,205.33,205.45,3732.0,205.38,205.58,205.33,205.45,3732.0
2023-11-07 13:00:00,205.34,205.49,205.25,205.29,2144.0,205.34,205.49,205.25,205.29,2144.0
2023-11-07 13:10:00,205.39,205.54,205.39,205.44,2991.0,205.39,205.54,205.39,205.44,2991.0
2023-11-07 13:20:00,205.51,205.67,205.42,205.47,4278.0,205.51,205.67,205.42,205.47,4278.0
2023-11-07 13:30:00,205.4,205.85,205.4,205.63,3013.0,205.4,205.85,205.4,205.63,3013.0
2023-11-07 13:40:00,205.56,205.94,205.44,205.81,2276.0,205.56,205.94,205.44,205.81,2276.0
2023-11-07 13:50:00,205.81,205.85,205.6,205.74,3024.0,205.81,205.85,205.6,205.74,3024.0
2023-11-07 14:00:00,205.75,205.91,205.71,205.87,1406.0,205.75,205.91,205.71,205.87,1406.0
2023-11-07 14:10:00,205.98,206.0,205.66,205.81,3488.0,205.98,206.0,205.66,205.81,3488.0
2023-11-07 14:20:00,205.78,205.85,205.45,205.45,3965.0,205.78,205.85,205.45,205.45,3965.0
2023-11-07 14:30:00,205.51,205.57,204.84,204.84,11665.0,205.51,205.57,204.84,204.84,11665.0
2023-11-07 14:40:00,204.83,205.02,204.76,204.79,7843.0,204.83,205.02,204.76,204.79,7843.0
2023-11-07 14:50:00,204.8,204.83,204.63,204.75,6340.0,204.8,204.83,204.63,204.75,6340.0
2023-11-07 15:00:00,204.79,205.26,204.78,205.21,7665.0,204.79,205.26,204.78,205.21,7665.0
2023-11-07 15:10:00,205.2,205.62,205.07,205.44,11525.0,205.2,205.62,205.07,205.44,11525.0
2023-11-07 15:20:00,205.43,205.55,205.28,205.53,11445.0,205.43,205.55,205.28,205.53,11445.0
2023-11-07 15:30:00,205.53,205.83,205.5,205.83,6934.0,205.53,205.83,205.5,205.83,6934.0
2023-11-07 15:40:00,205.8,205.81,205.41,205.46,21436.0,205.8,205.81,205.41,205.46,21436.0
2023-11-07 15:50:00,205.42,205.5,204.93,205.41,55210.0,205.42,205.5,204.93,205.41,55210.0
2023-11-08 09:30:00,206.16,207.92,205.36,207.92,8687.0,206.16,207.92,205.36,207.92,8687.0
2023-11-08 09:40:00,207.67,207.67,205.79,205.79,6098.0,207.67,207.67,205.79,205.79,6098.0
2023-11-08 09:50:00,205.93,206.51,205.73,206.13,8455.0,205.93,206.51,205.73,206.13,8455.0
2023-11-08 10:00:00,206.36,207.09,205.88,207.09,8365.0,206.36,207.09,205.88,207.09,8365.0
2023-11-08 10:10:00,207.23,207.23,206.68,206.84,6155.0,207.23,207.23,206.68,206.84,6155.0
2023-11-08 10:20:00,206.68,206.95,206.32,206.65,7694.0,206.68,206.95,206.32,206.65,7694.0
2023-11-08 10:30:00,206.49,206.85,206.27,206.59,7100.0,206.49,206.85,206.27,206.59,7100.0
2023-11-08 10:40:00,206.51,206.7,206.2,206.62,5541.0,206.51,206.7,206.2,206.62,5541.0
2023-11-08 10:50:00,206.62,206.81,206.16,206.16,5708.0,206.62,206.81,206.16,206.16,5708.0
2023-11-08 11:00:00,206.15,206.24,205.72,205.96,5685.0,206.15,206.24,205.72,205.96,5685.0
2023-11-08 11:10:00,206.07,206.76,206.07,206.74,3696.0,206.07,206.76,206.07,206.74,3696.0
2023-11-08 11:20:00,206.71,207.15,206.41,207.05,9501.0,206.71,207.15,206.41,207.05,9501.0
2023-11-08 11:30:00,206.96,207.16,206.71,206.72,5460.0,206.96,207.16,206.71,206.72,5460.0
2023-11-08 11:40:00,206.86,207.28,206.68,207.11,4049.0,206.86,207.28,206.68,207.11,4049.0
2023-11-08 11:50:00,207.09,207.27,206.88,207.0,3704.0,207.09,207.27,206.88,207.0,3704.0
2023-11-08 12:00:00,207.0,207.0,206.26,206.39,7313.0,207.0,207.0,206.26,206.39,7313.0
2023-11-08 12:10:00,206.31,206.73,206.31,206.51,6019.0,206.31,206.73,206.31,206.51,6019.0
2023-11-08 12:20:00,206.49,206.61,206.43,206.51,4300.0,206.49,206.61,206.43,206.51,4300.0
2023-11-08 12:30:00,206.45,206.8,206.31,206.8,4598.0,206.45,206.8,206.31,206.8,4598.0
2023-11-08 12:40:00,206.71,206.98,206.67,206.9,7352.0,206.71,206.98,206.67,206.9,7352.0
2023-11-08 12:50:00,206.87,206.94,206.75,206.82,3215.0,206.87,206.94,206.75,206.82,3215.0
2023-11-08 13:00:00,206.89,207.46,206.66,207.46,3783.0,206.89,207.46,206.66,207.46,3783.0
2023-11-08 13:10:00,207.24,207.32,206.98,206.98,3494.0,207.24,207.32,206.98,206.98,3494.0
2023-11-08 13:20:00,206.88,207.27,206.85,207.2,2829.0,206.88,207.27,206.85,207.2,2829.0
2023-11-08 13:30:00,207.21,207.26,207.06,207.08,3098.0,207.21,207.26,207.06,207.08,3098.0
2023-11-08 13:40:00,207.13,207.19,206.7,206.7,5003.0,207.13,207.19,206.7,206.7,5003.0
2023-11-08 13:50:00,206.91,206.91,206.29,206.36,4429.0,206.91,206.91,206.29,206.36,4429.0
2023-11-08 14:00:00,206.23,206.95,206.23,206.9,5572.0,206.23,206.95,206.23,206.9,5572.0
2023-11-08 14:10:00,206.94,206.94,206.51,206.52,8696.0,206.94,206.94,206.51,206.52,8696.0
2023-11-08 14:20:00,206.55,206.77,206.54,206.76,3366.0,206.55,206.77,206.54,206.76,3366.0
2023-11-08 14:30:00,206.82,207.15,206.72,207.0,5007.0,206.82,207.15,206.72,207.0,5007.0
2023-11-08 14:40:00,206.92,207.22,206.89,207.22,3062.0,206.92,207.22,206.89,207.22,3062.0
2023-11-08 14:50:00,207.19,207.28,206.94,207.06,6643.0,207.19,207.28,206.94,207.06,6643.0
2023-11-08 15:00:00,207.09,207.22,206.68,206.68,7346.0,207.09,207.22,206.68,206.68,7346.0
2023-11-08 15:10:00,206.74,207.19,206.66,206.98,5052.0,206.74,207.19,206.66,206.98,5052.0
2023-11-08 15:20:00,206.92,207.14,206.89,206.96,5471.0,206.92,207.14,206.89,206.96,5471.0
2023-11-08 15:30:00,206.98,206.98,206.62,206.93,12489.0,206.98,206.98,206.62,206.93,12489.0
2023-11-08 15:40:00,206.92,207.38,206.85,207.01,14042.0,206.92,207.38,206.85,207.01,14042.0
2023-11-08 15:50:00,207.01,207.34,206.82,206.94,44798.0,207.01,207.34,206.82,206.94,44798.0
2023-11-09 09:30:00,208.02,208.36,207.11,207.42,18121.0,208.02,208.36,207.11,207.42,18121.0
2023-11-09 09:40:00,207.31,208.43,207.3,207.48,9928.0,207.31,208.43,207.3,207.48,9928.0
2023-11-09 09:50:00,207.31,208.47,207.31,208.32,3849.0,207.31,208.47,207.31,208.32,3849.0
2023-11-09 10:00:00,208.48,208.63,207.16,207.67,9865.0,208.48,208.63,207.16,207.67,9865.0
2023-11-09 10:10:00,207.65,207.92,207.32,207.49,4988.0,207.65,207.92,207.32,207.49,4988.0
2023-11-09 10:20:00,207.41,207.53,207.15,207.36,5748.0,207.41,207.53,207.15,207.36,5748.0
2023-11-09 10:30:00,207.52,207.68,207.32,207.58,6773.0,207.52,207.68,207.32,207.58,6773.0
2023-11-09 10:40:00,207.37,207.6,207.13,207.34,7662.0,207.37,207.6,207.13,207.34,7662.0
2023-11-09 10:50:00,207.35,207.65,207.35,207.52,5482.0,207.35,207.65,207.35,207.52,5482.0
2023-11-09 11:00:00,207.78,208.3,207.72,208.21,5912.0,207.78,208.3,207.72,208.21,5912.0
2023-11-09 11:10:00,208.29,208.62,207.89,207.89,10223.0,208.29,208.62,207.89,207.89,10223.0
2023-11-09 11:20:00,207.9,208.21,207.76,208.05,7985.0,207.9,208.21,207.76,208.05,7985.0
2023-11-09 11:30:00,208.02,208.55,208.02,208.44,7680.0,208.02,208.55,208.02,208.44,7680.0
2023-11-09 11:40:00,208.38,208.59,208.12,208.56,8771.0,208.38,208.59,208.12,208.56,8771.0
2023-11-09 11:50:00,208.58,208.88,208.26,208.38,4786.0,208.58,208.88,208.26,208.38,4786.0
2023-11-09 12:00:00,208.23,208.23,207.87,208.02,4304.0,208.23,208.23,207.87,208.02,4304.0
2023-11-09 12:10:00,207.9,207.9,207.26,207.4,2900.0,207.9,207.9,207.26,207.4,2900.0
2023-11-09 12:20:00,207.39,207.74,207.39,207.49,5461.0,207.39,207.74,207.39,207.49,5461.0
2023-11-09 12:30:00,207.37,207.76,207.3,207.5,8411.0,207.37,207.76,207.3,207.5,8411.0
2023-11-09 12:40:00,207.44,207.87,207.44,207.82,5880.0,207.44,207.87,207.44,207.82,5880.0
2023-11-09 12:50:00,207.81,207.98,207.7,207.92,6250.0,207.81,207.98,207.7,207.92,6250.0
2023-11-09 13:00:00,207.88,207.93,206.04,206.24,9908.0,207.88,207.93,206.04,206.24,9908.0
2023-11-09 13:10:00,206.45,207.26,206.37,206.99,4447.0,206.45,207.26,206.37,206.99,4447.0
2023-11-09 13:20:00,207.07,207.42,207.05,207.3,6226.0,207.07,207.42,207.05,207.3,6226.0
2023-11-09 13:30:00,207.17,207.37,207.05,207.1,2385.0,207.17,207.37,207.05,207.1,2385.0
2023-11-09 13:40:00,207.1,207.1,206.65,206.66,3895.0,207.1,207.1,206.65,206.66,3895.0
2023-11-09 13:50:00,206.67,206.78,206.5,206.68,6671.0,206.67,206.78,206.5,206.68,6671.0
2023-11-09 14:00:00,206.49,206.51,205.54,205.93,5854.0,206.49,206.51,205.54,205.93,5854.0
2023-11-09 14:10:00,205.96,206.16,205.63,205.63,2525.0,205.96,206.16,205.63,205.63,2525.0
2023-11-09 14:20:00,205.77,206.1,205.59,205.86,4833.0,205.77,206.1,205.59,205.86,4833.0
2023-11-09 14:30:00,205.97,206.12,205.38,205.78,2403.0,205.97,206.12,205.38,205.78,2403.0
2023-11-09 14:40:00,205.61,205.61,205.11,205.52,4773.0,205.61,205.61,205.11,205.52,4773.0
2023-11-09 14:50:00,205.46,205.46,205.05,205.14,3042.0,205.46,205.46,205.05,205.14,3042.0
2023-11-09 15:00:00,205.05,205.32,204.93,205.18,6169.0,205.05,205.32,204.93,205.18,6169.0
2023-11-09 15:10:00,205.15,205.36,205.04,205.15,6413.0,205.15,205.36,205.04,205.15,6413.0
2023-11-09 15:20:00,205.11,205.24,204.86,204.88,7717.0,205.11,205.24,204.86,204.88,7717.0
2023-11-09 15:30:00,204.91,205.08,204.62,204.65,13002.0,204.91,205.08,204.62,204.65,13002.0
2023-11-09 15:40:00,204.63,204.77,204.49,204.61,16556.0,204.63,204.77,204.49,204.61,16556.0
2023-11-09 15:50:00,204.66,204.89,204.4,204.67,60334.0,204.66,204.89,204.4,204.67,60334.0
2023-11-10 09:30:00,205.26,205.28,203.71,205.1,20289.0,205.26,205.28,203.71,205.1,20289.0
2023-11-10 09:40:00,205.13,206.37,205.13,206.37,8853.0,205.13,206.37,205.13,206.37,8853.0
2023-11-10 09:50:00,206.26,206.26,204.87,204.88,10060.0,206.26,206.26,204.87,204.88,10060.0
2023-11-10 10:00:00,204.85,204.94,204.33,204.38,13533.0,204.85,204.94,204.33,204.38,13533.0
2023-11-10 10:10:00,204.34,205.79,204.34,205.79,10348.0,204.34,205.79,204.34,205.79,10348.0
2023-11-10 10:20:00,205.85,206.41,205.69,205.92,7097.0,205.85,206.41,205.69,205.92,7097.0
2023-11-10 10:30:00,205.89,205.92,205.39,205.55,7224.0,205.89,205.92,205.39,205.55,7224.0
2023-11-10 10:40:00,205.55,206.37,205.51,206.14,3900.0,205.55,206.37,205.51,206.14,3900.0
2023-11-10 10:50:00,206.21,206.72,206.14,206.72,4629.0,206.21,206.72,206.14,206.72,4629.0
2023-11-10 11:00:00,206.77,207.5,206.73,207.5,4372.0,206.77,207.5,206.73,207.5,4372.0
2023-11-10 11:10:00,207.32,207.83,207.25,207.59,9361.0,207.32,207.83,207.25,207.59,9361.0
2023-11-10 11:20:00,207.7,207.87,207.55,207.6,2171.0,207.7,207.87,207.55,207.6,2171.0
2023-11-10 11:30:00,207.49,207.52,207.1,207.15,4988.0,207.49,207.52,207.1,207.15,4988.0
2023-11-10 11:40:00,207.1,207.67,207.1,207.48,5356.0,207.1,207.67,207.1,207.48,5356.0
2023-11-10 11:50:00,207.58,207.71,207.29,207.56,4592.0,207.58,207.71,207.29,207.56,4592.0
2023-11-10 12:00:00,207.5,208.24,207.5,207.99,3660.0,207.5,208.24,207.5,207.99,3660.0
2023-11-10 12:10:00,208.02,208.19,208.02,208.19,2595.0,208.02,208.19,208.02,208.19,2595.0
2023-11-10 12:20:00,208.13,208.21,207.94,207.96,4255.0,208.13,208.21,207.94,207.96,4255.0
2023-11-10 12:30:00,208.2,209.03,208.19,208.86,4433.0,208.2,209.03,208.19,208.86,4433.0
2023-11-10 12:40:00,209.04,209.22,208.82,209.02,5402.0,209.04,209.22,208.82,209.02,5402.0
2023-11-10 12:50:00,208.99,209.39,208.85,208.91,4549.0,208.99,209.39,208.85,208.91,4549.0
2023-11-10 13:00:00,208.89,209.26,208.79,209.09,7829.0,208.89,209.26,208.79,209.09,7829.0
2023-11-10 13:10:00,209.03,209.25,208.87,209.08,9962.0,209.03,209.25,208.87,209.08,9962.0
2023-11-10 13:20:00,209.17,209.79,209.17,209.49,10697.0,209.17,209.79,209.17,209.49,10697.0
2023-11-10 13:30:00,209.47,209.79,209.46,209.7,3946.0,209.47,209.79,209.46,209.7,3946.0
2023-11-10 13:40:00,209.81,210.11,209.73,209.95,5130.0,209.81,210.11,209.73,209.95,5130.0
2023-11-10 13:50:00,209.86,210.21,209.86,210.1,3744.0,209.86,210.21,209.86,210.1,3744.0
2023-11-10 14:00:00,210.14,210.42,210.02,210.42,4800.0,210.14,210.42,210.02,210.42,4800.0
2023-11-10 14:10:00,210.44,210.74,210.41,210.54,4876.0,210.44,210.74,210.41,210.54,4876.0
2023-11-10 14:20:00,210.54,210.69,210.54,210.68,2440.0,210.54,210.69,210.54,210.68,2440.0
2023-11-10 14:30:00,210.59,210.83,210.44,210.77,5671.0,210.59,210.83,210.44,210.77,5671.0
2023-11-10 14:40:00,210.77,210.87,210.22,210.22,8005.0,210.77,210.87,210.22,210.22,8005.0
2023-11-10 14:50:00,210.3,210.34,209.68,210.07,10106.0,210.3,210.34,209.68,210.07,10106.0
2023-11-10 15:00:00,210.08,210.22,209.99,210.2,4071.0,210.08,210.22,209.99,210.2,4071.0
2023-11-10 15:10:00,210.21,210.49,210.15,210.43,6522.0,210.21,210.49,210.15,210.43,6522.0
2023-11-10 15:20:00,210.41,210.6,210.3,210.6,6676.0,210.41,210.6,210.3,210.6,6676.0
2023-11-10 15:30:00,210.53,210.67,210.39,210.47,8483.0,210.53,210.67,210.39,210.47,8483.0
2023-11-10 15:40:00,210.45,210.79,210.37,210.66,17427.0,210.45,210.79,210.37,210.66,17427.0
2023-11-10 15:50:00,210.64,211.05,210.43,210.51,62774.0,210.64,211.05,210.43,210.51,62774.0
2023-11-13 09:30:00,209.26,210.07,208.74,209.83,18551.0,209.26,210.07,208.74,209.83,18551.0
2023-11-13 09:40:00,209.89,209.89,208.65,209.58,5384.0,209.89,209.89,208.65,209.58,5384.0
2023-11-13 09:50:00,209.58,210.15,209.3,209.67,3375.0,209.58,210.15,209.3,209.67,3375.0
2023-11-13 10:00:00,209.72,209.72,208.42,208.88,8535.0,209.72,209.72,208.42,208.88,8535.0
2023-11-13 10:10:00,208.75,209.61,208.7,209.47,3933.0,208.75,209.61,208.7,209.47,3933.0
2023-11-13 10:20:00,209.41,210.1,209.35,209.97,6668.0,209.41,210.1,209.35,209.97,6668.0
2023-11-13 10:30:00,210.12,210.13,209.74,209.97,5302.0,210.12,210.13,209.74,209.97,5302.0
2023-11-13 10:40:00,209.97,210.18,209.84,209.92,6903.0,209.97,210.18,209.84,209.92,6903.0
2023-11-13 10:50:00,209.91,210.39,209.76,209.78,10208.0,209.91,210.39,209.76,209.78,10208.0
2023-11-13 11:00:00,209.88,210.33,209.88,210.06,5923.0,209.88,210.33,209.88,210.06,5923.0
2023-11-13 11:10:00,209.93,210.5,209.93,210.36,8736.0,209.93,210.5,209.93,210.36,8736.0
2023-11-13 11:20:00,210.35,210.58,210.26,210.26,5611.0,210.35,210.58,210.26,210.26,5611.0
2023-11-13 11:30:00,210.5,210.81,210.16,210.7,10599.0,210.5,210.81,210.16,210.7,10599.0
2023-11-13 11:40:00,210.69,211.09,210.69,210.86,5317.0,210.69,211.09,210.69,210.86,5317.0
2023-11-13 11:50:00,210.91,211.03,210.63,210.63,5998.0,210.91,211.03,210.63,210.63,5998.0
2023-11-13 12:00:00,210.68,210.89,210.45,210.69,6398.0,210.68,210.89,210.45,210.69,6398.0
2023-11-13 12:10:00,210.44,210.44,209.79,210.19,10108.0,210.44,210.44,209.79,210.19,10108.0
2023-11-13 12:20:00,210.16,210.35,210.12,210.26,3947.0,210.16,210.35,210.12,210.26,3947.0
2023-11-13 12:30:00,210.14,210.67,210.14,210.65,8565.0,210.14,210.67,210.14,210.65,8565.0
2023-11-13 12:40:00,210.63,211.05,210.58,210.92,10042.0,210.63,211.05,210.58,210.92,10042.0
2023-11-13 12:50:00,211.02,211.19,210.72,211.19,16458.0,211.02,211.19,210.72,211.19,16458.0
2023-11-13 13:00:00,211.16,211.3,210.92,211.26,18887.0,211.16,211.3,210.92,211.26,18887.0
2023-11-13 13:10:00,211.3,211.63,211.18,211.51,13366.0,211.3,211.63,211.18,211.51,13366.0
2023-11-13 13:20:00,211.51,211.64,211.12,211.49,21685.0,211.51,211.64,211.12,211.49,21685.0
2023-11-13 13:30:00,211.4,211.53,211.18,211.48,15609.0,211.4,211.53,211.18,211.48,15609.0
2023-11-13 13:40:00,211.46,211.78,211.38,211.58,23109.0,211.46,211.78,211.38,211.58,23109.0
2023-11-13 13:50:00,211.65,211.65,210.71,210.91,20677.0,211.65,211.65,210.71,210.91,20677.0
2023-11-13 14:00:00,210.88,211.37,210.71,211.34,16613.0,210.88,211.37,210.71,211.34,16613.0
2023-11-13 14:10:00,211.34,211.62,211.17,211.61,17103.0,211.34,211.62,211.17,211.61,17103.0
2023-11-13 14:20:00,211.59,211.73,211.5,211.67,15742.0,211.59,211.73,211.5,211.67,15742.0
2023-11-13 14:30:00,211.72,211.79,211.47,211.69,11114.0,211.72,211.79,211.47,211.69,11114.0
2023-11-13 14:40:00,211.68,211.91,211.62,211.88,8715.0,211.68,211.91,211.62,211.88,8715.0
2023-11-13 14:50:00,211.88,211.97,211.35,211.35,11985.0,211.88,211.97,211.35,211.35,11985.0
2023-11-13 15:00:00,211.34,211.34,210.75,211.01,5601.0,211.34,211.34,210.75,211.01,5601.0
2023-11-13 15:10:00,210.95,210.96,210.75,210.76,7288.0,210.95,210.96,210.75,210.76,7288.0
2023-11-13 15:20:00,210.84,210.92,210.65,210.66,7109.0,210.84,210.92,210.65,210.66,7109.0
2023-11-13 15:30:00,210.65,210.78,210.53,210.58,16451.0,210.65,210.78,210.53,210.58,16451.0
2023-11-13 15:40:00,210.66,210.86,210.53,210.66,19443.0,210.66,210.86,210.53,210.66,19443.0
2023-11-13 15:50:00,210.69,210.8,210.04,210.1,83652.0,210.69,210.8,210.04,210.1,83652.0
2023-11-14 09:30:00,214.54,216.71,213.97,216.59,33139.0,214.54,216.71,213.97,216.59,33139.0
2023-11-14 09:40:00,216.66,217.19,216.36,216.74,7665.0,216.66,217.19,216.36,216.74,7665.0
2023-11-14 09:50:00,216.83,217.4,216.83,217.31,11602.0,216.83,217.4,216.83,217.31,11602.0
2023-11-14 10:00:00,217.26,217.31,215.64,215.65,13853.0,217.26,217.31,215.64,215.65,13853.0
2023-11-14 10:10:00,215.65,216.21,215.54,215.96,7928.0,215.65,216.21,215.54,215.96,7928.0
2023-11-14 10:20:00,216.15,216.16,215.64,216.06,7810.0,216.15,216.16,215.64,216.06,7810.0
2023-11-14 10:30:00,216.08,216.68,216.07,216.63,13115.0,216.08,216.68,216.07,216.63,13115.0
2023-11-14 10:40:00,216.64,217.11,216.42,216.96,14443.0,216.64,217.11,216.42,216.96,14443.0
2023-11-14 10:50:00,216.94,217.24,216.76,216.77,9379.0,216.94,217.24,216.76,216.77,9379.0
2023-11-14 11:00:00,216.84,217.1,216.84,217.02,8150.0,216.84,217.1,216.84,217.02,8150.0
2023-11-14 11:10:00,217.06,217.19,216.7,217.06,14528.0,217.06,217.19,216.7,217.06,14528.0
2023-11-14 11:20:00,216.95,217.04,216.72,216.92,10588.0,216.95,217.04,216.72,216.92,10588.0
2023-11-14 11:30:00,216.76,216.84,216.3,216.79,8821.0,216.76,216.84,216.3,216.79,8821.0
2023-11-14 11:40:00,216.71,217.38,216.71,216.78,10032.0,216.71,217.38,216.71,216.78,10032.0
2023-11-14 11:50:00,216.85,216.86,216.04,216.2,8803.0,216.85,216.86,216.04,216.2,8803.0
2023-11-14 12:00:00,216.16,216.36,215.84,215.84,6198.0,216.16,216.36,215.84,215.84,6198.0
2023-11-14 12:10:00,215.9,216.02,215.8,215.96,5009.0,215.9,216.02,215.8,215.96,5009.0
2023-11-14 12:20:00,215.9,215.96,215.68,215.93,1805.0,215.9,215.96,215.68,215.93,1805.0
2023-11-14 12:30:00,215.88,216.19,215.81,216.19,5252.0,215.88,216.19,215.81,216.19,5252.0
2023-11-14 12:40:00,216.17,216.62,216.13,216.62,8968.0,216.17,216.62,216.13,216.62,8968.0
2023-11-14 12:50:00,216.54,217.04,216.45,216.82,7713.0,216.54,217.04,216.45,216.82,7713.0
2023-11-14 13:00:00,216.74,216.97,216.66,216.92,3367.0,216.74,216.97,216.66,216.92,3367.0
2023-11-14 13:10:00,216.79,216.88,216.64,216.73,2950.0,216.79,216.88,216.64,216.73,2950.0
2023-11-14 13:20:00,216.76,216.86,216.65,216.73,4387.0,216.76,216.86,216.65,216.73,4387.0
2023-11-14 13:30:00,216.86,217.07,216.77,216.99,4886.0,216.86,217.07,216.77,216.99,4886.0
2023-11-14 13:40:00,216.94,216.99,216.67,216.83,5970.0,216.94,216.99,216.67,216.83,5970.0
2023-11-14 13:50:00,216.88,217.0,216.29,216.32,6028.0,216.88,217.0,216.29,216.32,6028.0
2023-11-14 14:00:00,216.34,216.37,216.07,216.15,3362.0,216.34,216.37,216.07,216.15,3362.0
2023-11-14 14:10:00,216.24,216.78,216.09,216.78,6273.0,216.24,216.78,216.09,216.78,6273.0
2023-11-14 14:20:00,216.8,216.94,216.63,216.81,6787.0,216.8,216.94,216.63,216.81,6787.0
2023-11-14 14:30:00,216.9,217.32,216.89,217.18,7568.0,216.9,217.32,216.89,217.18,7568.0
2023-11-14 14:40:00,217.3,217.31,217.04,217.28,11142.0,217.3,217.31,217.04,217.28,11142.0
2023-11-14 14:50:00,217.3,217.54,217.3,217.44,7347.0,217.3,217.54,217.3,217.44,7347.0
2023-11-14 15:00:00,217.44,217.82,217.36,217.81,12790.0,217.44,217.82,217.36,217.81,12790.0
2023-11-14 15:10:00,217.75,217.84,217.67,217.81,12500.0,217.75,217.84,217.67,217.81,12500.0
2023-11-14 15:20:00,217.87,218.07,217.78,218.02,16778.0,217.87,218.07,217.78,218.02,16778.0
2023-11-14 15:30:00,218.03,218.03,217.65,217.98,18014.0,218.03,218.03,217.65,217.98,18014.0
2023-11-14 15:40:00,217.99,218.07,217.65,217.76,42739.0,217.99,218.07,217.65,217.76,42739.0
2023-11-14 15:50:00,217.75,217.75,217.14,217.36,52663.0,217.75,217.75,217.14,217.36,52663.0
2023-11-15 09:30:00,217.21,217.51,215.52,216.98,49475.0,217.21,217.51,215.52,216.98,49475.0
2023-11-15 09:40:00,216.82,217.17,215.65,216.95,16212.0,216.82,217.17,215.65,216.95,16212.0
2023-11-15 09:50:00,217.17,217.32,216.48,216.93,16054.0,217.17,217.32,216.48,216.93,16054.0
2023-11-15 10:00:00,216.97,217.48,216.9,217.19,4961.0,216.97,217.48,216.9,217.19,4961.0
2023-11-15 10:10:00,216.99,217.46,216.99,217.4,4903.0,216.99,217.46,216.99,217.4,4903.0
2023-11-15 10:20:00,217.32,217.67,217.08,217.36,6449.0,217.32,217.67,217.08,217.36,6449.0
2023-11-15 10:30:00,217.45,218.09,217.37,218.09,2642.0,217.45,218.09,217.37,218.09,2642.0
2023-11-15 10:40:00,218.2,218.26,217.9,218.02,5278.0,218.2,218.26,217.9,218.02,5278.0
2023-11-15 10:50:00,218.02,218.19,217.63,218.0,13861.0,218.02,218.19,217.63,218.0,13861.0
2023-11-15 11:00:00,218.05,218.13,217.74,217.8,11826.0,218.05,218.13,217.74,217.8,11826.0
2023-11-15 11:10:00,217.8,217.97,217.26,217.44,9827.0,217.8,217.97,217.26,217.44,9827.0
2023-11-15 11:20:00,217.37,217.52,217.26,217.46,5443.0,217.37,217.52,217.26,217.46,5443.0
2023-11-15 11:30:00,217.36,217.57,216.77,217.06,6808.0,217.36,217.57,216.77,217.06,6808.0
2023-11-15 11:40:00,216.86,216.86,216.34,216.7,20723.0,216.86,216.86,216.34,216.7,20723.0
2023-11-15 11:50:00,216.79,216.89,216.28,216.62,10601.0,216.79,216.89,216.28,216.62,10601.0
2023-11-15 12:00:00,216.51,216.9,216.45,216.84,11413.0,216.51,216.9,216.45,216.84,11413.0
2023-11-15 12:10:00,216.94,217.04,216.68,216.78,11504.0,216.94,217.04,216.68,216.78,11504.0
2023-11-15 12:20:00,216.85,217.13,216.7,216.97,7898.0,216.85,217.13,216.7,216.97,7898.0
2023-11-15 12:30:00,216.92,217.39,216.83,217.39,6115.0,216.92,217.39,216.83,217.39,6115.0
2023-11-15 12:40:00,217.37,217.39,216.91,216.92,2915.0,217.37,217.39,216.91,216.92,2915.0
2023-11-15 12:50:00,216.89,216.89,216.43,216.44,7026.0,216.89,216.89,216.43,216.44,7026.0
2023-11-15 13:00:00,216.33,216.5,216.01,216.13,4154.0,216.33,216.5,216.01,216.13,4154.0
2023-11-15 13:10:00,216.1,216.18,215.6,215.72,4219.0,216.1,216.18,215.6,215.72,4219.0
2023-11-15 13:20:00,215.73,216.38,215.63,216.1,6211.0,215.73,216.38,215.63,216.1,6211.0
2023-11-15 13:30:00,216.09,216.5,216.03,216.42,3120.0,216.09,216.5,216.03,216.42,3120.0
2023-11-15 13:40:00,216.42,216.62,216.42,216.52,3079.0,216.42,216.62,216.42,216.52,3079.0
2023-11-15 13:50:00,216.6,216.63,216.44,216.59,1958.0,216.6,216.63,216.44,216.59,1958.0
2023-11-15 14:00:00,216.62,216.97,216.62,216.84,3181.0,216.62,216.97,216.62,216.84,3181.0
2023-11-15 14:10:00,216.81,217.16,216.76,216.86,5147.0,216.81,217.16,216.76,216.86,5147.0
2023-11-15 14:20:00,216.95,217.1,216.79,217.04,13621.0,216.95,217.1,216.79,217.04,13621.0
2023-11-15 14:30:00,216.99,217.39,216.92,217.39,5031.0,216.99,217.39,216.92,217.39,5031.0
2023-11-15 14:40:00,217.42,217.48,217.13,217.23,3001.0,217.42,217.48,217.13,217.23,3001.0
2023-11-15 14:50:00,217.28,217.45,217.18,217.41,3704.0,217.28,217.45,217.18,217.41,3704.0
2023-11-15 15:00:00,217.4,217.5,217.1,217.1,4786.0,217.4,217.5,217.1,217.1,4786.0
2023-11-15 15:10:00,217.08,217.46,216.98,216.98,12991.0,217.08,217.46,216.98,216.98,12991.0
2023-11-15 15:20:00,216.87,216.96,216.35,216.44,5947.0,216.87,216.96,216.35,216.44,5947.0
2023-11-15 15:30:00,216.38,216.66,216.28,216.45,10691.0,216.38,216.66,216.28,216.45,10691.0
2023-11-15 15:40:00,216.41,216.41,216.05,216.05,10804.0,216.41,216.41,216.05,216.05,10804.0
2023-11-15 15:50:00,216.06,216.34,215.78,216.14,62812.0,216.06,216.34,215.78,216.14,62812.0
2023-11-16 09:30:00,216.1,217.09,214.78,216.94,22115.0,216.1,217.09,214.78,216.94,22115.0
2023-11-16 09:40:00,217.03,217.18,216.8,216.98,5029.0,217.03,217.18,216.8,216.98,5029.0
2023-11-16 09:50:00,216.98,217.5,216.73,216.73,10668.0,216.98,217.5,216.73,216.73,10668.0
2023-11-16 10:00:00,216.88,217.02,216.32,216.32,6939.0,216.88,217.02,216.32,216.32,6939.0
2023-11-16 10:10:00,216.24,216.39,215.93,216.17,21538.0,216.24,216.39,215.93,216.17,21538.0
2023-11-16 10:20:00,216.06,216.54,216.06,216.1,7625.0,216.06,216.54,216.06,216.1,7625.0
2023-11-16 10:30:00,216.27,216.44,215.02,215.11,11678.0,216.27,216.44,215.02,215.11,11678.0
2023-11-16 10:40:00,215.04,215.44,214.77,215.12,9182.0,215.04,215.44,214.77,215.12,9182.0
2023-11-16 10:50:00,215.23,215.41,214.42,214.42,6756.0,215.23,215.41,214.42,214.42,6756.0
2023-11-16 11:00:00,214.48,214.83,214.08,214.63,25973.0,214.48,214.83,214.08,214.63,25973.0
2023-11-16 11:10:00,214.57,214.7,214.0,214.03,8911.0,214.57,214.7,214.0,214.03,8911.0
2023-11-16 11:20:00,214.04,214.46,213.88,214.46,11257.0,214.04,214.46,213.88,214.46,11257.0
2023-11-16 11:30:00,214.11,214.59,214.11,214.33,8675.0,214.11,214.59,214.11,214.33,8675.0
2023-11-16 11:40:00,214.36,214.69,214.27,214.61,4331.0,214.36,214.69,214.27,214.61,4331.0
2023-11-16 11:50:00,214.6,214.76,214.43,214.48,3507.0,214.6,214.76,214.43,214.48,3507.0
2023-11-16 12:00:00,214.4,214.59,214.28,214.45,5173.0,214.4,214.59,214.28,214.45,5173.0
2023-11-16 12:10:00,214.59,214.75,214.54,214.69,3847.0,214.59,214.75,214.54,214.69,3847.0
2023-11-16 12:20:00,214.69,214.99,214.67,214.99,3588.0,214.69,214.99,214.67,214.99,3588.0
2023-11-16 12:30:00,214.95,215.11,214.87,215.1,2619.0,214.95,215.11,214.87,215.1,2619.0
2023-11-16 12:40:00,215.09,215.31,215.09,215.16,3785.0,215.09,215.31,215.09,215.16,3785.0
2023-11-16 12:50:00,215.09,215.23,215.03,215.06,3172.0,215.09,215.23,215.03,215.06,3172.0
2023-11-16 13:00:00,215.11,215.29,214.97,215.06,4275.0,215.11,215.29,214.97,215.06,4275.0
2023-11-16 13:10:00,215.01,215.04,214.82,214.92,5340.0,215.01,215.04,214.82,214.92,5340.0
2023-11-16 13:20:00,214.89,215.43,214.79,215.31,8870.0,214.89,215.43,214.79,215.31,8870.0
2023-11-16 13:30:00,215.31,215.31,214.93,215.2,4487.0,215.31,215.31,214.93,215.2,4487.0
2023-11-16 13:40:00,215.0,215.13,214.91,215.09,5770.0,215.0,215.13,214.91,215.09,5770.0
2023-11-16 13:50:00,215.03,215.33,214.92,215.33,2488.0,215.03,215.33,214.92,215.33,2488.0
2023-11-16 14:00:00,215.22,215.41,215.19,215.31,3640.0,215.22,215.41,215.19,215.31,3640.0
2023-11-16 14:10:00,215.28,215.64,215.28,215.59,4253.0,215.28,215.64,215.28,215.59,4253.0
2023-11-16 14:20:00,215.51,215.58,215.42,215.5,3835.0,215.51,215.58,215.42,215.5,3835.0
2023-11-16 14:30:00,215.57,216.0,215.57,215.92,12376.0,215.57,216.0,215.57,215.92,12376.0
2023-11-16 14:40:00,215.98,216.12,215.95,216.01,5443.0,215.98,216.12,215.95,216.01,5443.0
2023-11-16 14:50:00,216.15,216.15,215.55,215.63,5627.0,216.15,216.15,215.55,215.63,5627.0
2023-11-16 15:00:00,215.68,215.69,215.49,215.49,14538.0,215.68,215.69,215.49,215.49,14538.0
2023-11-16 15:10:00,215.57,215.64,215.38,215.49,9586.0,215.57,215.64,215.38,215.49,9586.0
2023-11-16 15:20:00,215.51,215.64,215.36,215.42,4627.0,215.51,215.64,215.36,215.42,4627.0
2023-11-16 15:30:00,215.47,215.47,215.14,215.25,17318.0,215.47,215.47,215.14,215.25,17318.0
2023-11-16 15:40:00,215.3,215.43,215.14,215.27,15319.0,215.3,215.43,215.14,215.27,15319.0
2023-11-16 15:50:00,215.36,215.37,214.78,215.04,92158.0,215.36,215.37,214.78,215.04,92158.0
2023-11-17 09:30:00,215.35,215.71,214.32,215.71,84060.0,215.35,215.71,214.32,215.71,84060.0
2023-11-17 09:40:00,215.51,216.0,214.56,214.75,16577.0,215.51,216.0,214.56,214.75,16577.0
2023-11-17 09:50:00,214.73,216.57,214.72,215.95,26254.0,214.73,216.57,214.72,215.95,26254.0
2023-11-17 10:00:00,215.81,215.93,214.99,215.41,23003.0,215.81,215.93,214.99,215.41,23003.0
2023-11-17 10:10:00,215.45,216.42,215.45,216.1,6005.0,215.45,216.42,215.45,216.1,6005.0
2023-11-17 10:20:00,216.13,216.35,215.66,215.76,9294.0,216.13,216.35,215.66,215.76,9294.0
2023-11-17 10:30:00,215.76,216.06,215.41,215.53,9512.0,215.76,216.06,215.41,215.53,9512.0
2023-11-17 10:40:00,215.42,215.73,215.33,215.64,5684.0,215.42,215.73,215.33,215.64,5684.0
2023-11-17 10:50:00,215.64,215.82,215.51,215.51,17453.0,215.64,215.82,215.51,215.51,17453.0
2023-11-17 11:00:00,215.55,215.73,215.11,215.4,5539.0,215.55,215.73,215.11,215.4,5539.0
2023-11-17 11:10:00,215.56,215.57,215.3,215.41,2646.0,215.56,215.57,215.3,215.41,2646.0
2023-11-17 11:20:00,215.62,215.73,215.34,215.73,27067.0,215.62,215.73,215.34,215.73,27067.0
2023-11-17 11:30:00,215.65,215.71,215.31,215.36,9538.0,215.65,215.71,215.31,215.36,9538.0
2023-11-17 11:40:00,215.4,216.05,215.3,215.94,6216.0,215.4,216.05,215.3,215.94,6216.0
2023-11-17 11:50:00,215.87,216.24,215.7,216.21,6861.0,215.87,216.24,215.7,216.21,6861.0
2023-11-17 12:00:00,216.18,216.49,216.11,216.38,8501.0,216.18,216.49,216.11,216.38,8501.0
2023-11-17 12:10:00,216.38,216.83,216.31,216.49,6602.0,216.38,216.83,216.31,216.49,6602.0
2023-11-17 12:20:00,216.47,216.47,215.68,216.03,8569.0,216.47,216.47,215.68,216.03,8569.0
2023-11-17 12:30:00,216.14,216.28,215.99,216.01,4855.0,216.14,216.28,215.99,216.01,4855.0
2023-11-17 12:40:00,216.06,216.13,215.81,215.93,4404.0,216.06,216.13,215.81,215.93,4404.0
2023-11-17 12:50:00,216.0,216.12,215.9,216.12,2646.0,216.0,216.12,215.9,216.12,2646.0
2023-11-17 13:00:00,216.11,216.24,216.0,216.24,5321.0,216.11,216.24,216.0,216.24,5321.0
2023-11-17 13:10:00,216.26,216.56,216.17,216.46,2571.0,216.26,216.56,216.17,216.46,2571.0
2023-11-17 13:20:00,216.52,216.54,216.42,216.43,3916.0,216.52,216.54,216.42,216.43,3916.0
2023-11-17 13:30:00,216.52,216.61,216.41,216.46,6521.0,216.52,216.61,216.41,216.46,6521.0
2023-11-17 13:40:00,216.41,216.59,216.29,216.39,4206.0,216.41,216.59,216.29,216.39,4206.0
2023-11-17 13:50:00,216.3,216.46,216.2,216.46,3500.0,216.3,216.46,216.2,216.46,3500.0
2023-11-17 14:00:00,216.48,216.83,216.48,216.79,6969.0,216.48,216.83,216.48,216.79,6969.0
2023-11-17 14:10:00,216.79,216.83,216.63,216.7,9312.0,216.79,216.83,216.63,216.7,9312.0
2023-11-17 14:20:00,216.66,216.66,216.34,216.37,4729.0,216.66,216.66,216.34,216.37,4729.0
2023-11-17 14:30:00,216.44,216.59,216.24,216.24,4604.0,216.44,216.59,216.24,216.24,4604.0
2023-11-17 14:40:00,216.27,216.37,216.16,216.22,3880.0,216.27,216.37,216.16,216.22,3880.0
2023-11-17 14:50:00,216.21,216.5,216.1,216.34,19264.0,216.21,216.5,216.1,216.34,19264.0
2023-11-17 15:00:00,216.45,216.55,216.28,216.43,5726.0,216.45,216.55,216.28,216.43,5726.0
2023-11-17 15:10:00,216.37,216.39,216.16,216.31,5202.0,216.37,216.39,216.16,216.31,5202.0
2023-11-17 15:20:00,216.28,216.98,216.28,216.76,57087.0,216.28,216.98,216.28,216.76,57087.0
2023-11-17 15:30:00,216.74,216.79,216.19,216.45,16418.0,216.74,216.79,216.19,216.45,16418.0
2023-11-17 15:40:00,216.47,216.73,216.46,216.69,18409.0,216.47,216.73,216.46,216.69,18409.0
2023-11-17 15:50:00,216.63,217.54,216.63,217.38,67566.0,216.63,217.54,216.63,217.38,67566.0
2023-11-20 09:30:00,217.58,221.97,217.3,221.37,73749.0,217.58,221.97,217.3,221.37,73749.0
2023-11-20 09:40:00,221.28,221.28,218.89,218.89,20802.0,221.28,221.28,218.89,218.89,20802.0
2023-11-20 09:50:00,219.17,219.9,218.97,219.6,15163.0,219.17,219.9,218.97,219.6,15163.0
2023-11-20 10:00:00,219.6,220.13,219.59,220.03,24591.0,219.6,220.13,219.59,220.03,24591.0
2023-11-20 10:10:00,219.96,220.13,218.75,219.07,20753.0,219.96,220.13,218.75,219.07,20753.0
2023-11-20 10:20:00,218.97,219.14,218.32,218.59,14348.0,218.97,219.14,218.32,218.59,14348.0
2023-11-20 10:30:00,218.67,218.67,218.1,218.34,21585.0,218.67,218.67,218.1,218.34,21585.0
2023-11-20 10:40:00,218.33,218.71,218.17,218.38,27094.0,218.33,218.71,218.17,218.38,27094.0
2023-11-20 10:50:00,218.36,218.48,218.0,218.48,16452.0,218.36,218.48,218.0,218.48,16452.0
2023-11-20 11:00:00,218.67,218.87,218.51,218.69,11626.0,218.67,218.87,218.51,218.69,11626.0
2023-11-20 11:10:00,218.65,218.74,218.06,218.22,13239.0,218.65,218.74,218.06,218.22,13239.0
2023-11-20 11:20:00,218.22,218.28,217.78,218.14,14722.0,218.22,218.28,217.78,218.14,14722.0
2023-11-20 11:30:00,218.18,218.18,217.87,218.05,9587.0,218.18,218.18,217.87,218.05,9587.0
2023-11-20 11:40:00,218.03,218.09,217.41,217.43,8777.0,218.03,218.09,217.41,217.43,8777.0
2023-11-20 11:50:00,217.49,217.83,217.33,217.78,13392.0,217.49,217.83,217.33,217.78,13392.0
2023-11-20 12:00:00,217.72,217.79,217.48,217.7,11752.0,217.72,217.79,217.48,217.7,11752.0
2023-11-20 12:10:00,217.73,218.13,217.68,218.01,14409.0,217.73,218.13,217.68,218.01,14409.0
2023-11-20 12:20:00,217.94,218.08,217.44,217.51,8529.0,217.94,218.08,217.44,217.51,8529.0
2023-11-20 12:30:00,217.47,217.62,217.18,217.57,8532.0,217.47,217.62,217.18,217.57,8532.0
2023-11-20 12:40:00,217.53,217.63,217.28,217.38,9515.0,217.53,217.63,217.28,217.38,9515.0
2023-11-20 12:50:00,217.34,217.84,217.21,217.64,7438.0,217.34,217.84,217.21,217.64,7438.0
2023-11-20 13:00:00,217.64,218.87,217.56,218.87,7009.0,217.64,218.87,217.56,218.87,7009.0
2023-11-20 13:10:00,218.84,218.84,218.3,218.82,14851.0,218.84,218.84,218.3,218.82,14851.0
2023-11-20 13:20:00,218.81,219.4,218.79,219.31,19605.0,218.81,219.4,218.79,219.31,19605.0
2023-11-20 13:30:00,219.38,219.6,219.24,219.6,22441.0,219.38,219.6,219.24,219.6,22441.0
2023-11-20 13:40:00,219.6,219.79,219.46,219.7,18250.0,219.6,219.79,219.46,219.7,18250.0
2023-11-20 13:50:00,219.63,219.67,218.7,218.7,7472.0,219.63,219.67,218.7,218.7,7472.0
2023-11-20 14:00:00,218.89,219.19,218.89,219.04,7179.0,218.89,219.19,218.89,219.04,7179.0
2023-11-20 14:10:00,218.97,219.03,218.63,218.82,12086.0,218.97,219.03,218.63,218.82,12086.0
2023-11-20 14:20:00,218.71,219.19,218.64,219.03,8837.0,218.71,219.19,218.64,219.03,8837.0
2023-11-20 14:30:00,219.0,219.15,218.84,219.14,6995.0,219.0,219.15,218.84,219.14,6995.0
2023-11-20 14:40:00,219.1,219.6,219.09,219.49,5836.0,219.1,219.6,219.09,219.49,5836.0
2023-11-20 14:50:00,219.55,219.67,219.34,219.67,7661.0,219.55,219.67,219.34,219.67,7661.0
2023-11-20 15:00:00,219.58,219.78,219.51,219.73,5422.0,219.58,219.78,219.51,219.73,5422.0
2023-11-20 15:10:00,219.78,219.78,219.22,219.62,11153.0,219.78,219.78,219.22,219.62,11153.0
2023-11-20 15:20:00,219.55,219.74,219.35,219.74,11884.0,219.55,219.74,219.35,219.74,11884.0
2023-11-20 15:30:00,219.74,219.74,219.35,219.61,19238.0,219.74,219.74,219.35,219.61,19238.0
2023-11-20 15:40:00,219.59,219.71,219.36,219.38,24252.0,219.59,219.71,219.36,219.38,24252.0
2023-11-20 15:50:00,219.35,219.79,218.91,219.77,132619.0,219.35,219.79,218.91,219.77,132619.0
2023-11-21 09:30:00,219.0,221.99,217.8,219.92,94824.0,219.0,221.99,217.8,219.92,94824.0
2023-11-21 09:40:00,219.9,220.64,218.61,219.29,19811.0,219.9,220.64,218.61,219.29,19811.0
2023-11-21 09:50:00,219.06,220.33,218.78,220.21,16794.0,219.06,220.33,218.78,220.21,16794.0
2023-11-21 10:00:00,220.09,220.47,219.82,219.94,13369.0,220.09,220.47,219.82,219.94,13369.0
2023-11-21 10:10:00,219.96,220.14,219.42,219.66,13338.0,219.96,220.14,219.42,219.66,13338.0
2023-11-21 10:20:00,219.59,219.79,218.7,218.91,9504.0,219.59,219.79,218.7,218.91,9504.0
2023-11-21 10:30:00,218.82,218.9,218.12,218.18,9426.0,218.82,218.9,218.12,218.18,9426.0
2023-11-21 10:40:00,218.24,219.02,218.23,218.82,20561.0,218.24,219.02,218.23,218.82,20561.0
2023-11-21 10:50:00,218.99,219.02,218.03,218.89,16823.0,218.99,219.02,218.03,218.89,16823.0
2023-11-21 11:00:00,218.75,218.9,218.51,218.9,9021.0,218.75,218.9,218.51,218.9,9021.0
2023-11-21 11:10:00,218.9,219.01,218.15,218.15,16483.0,218.9,219.01,218.15,218.15,16483.0
2023-11-21 11:20:00,218.19,219.0,218.18,218.95,19921.0,218.19,219.0,218.18,218.95,19921.0
2023-11-21 11:30:00,218.92,218.95,218.34,218.92,21228.0,218.92,218.95,218.34,218.92,21228.0
2023-11-21 11:40:00,218.97,219.0,218.63,219.0,15551.0,218.97,219.0,218.63,219.0,15551.0
2023-11-21 11:50:00,218.94,219.19,218.88,219.16,13490.0,218.94,219.19,218.88,219.16,13490.0
2023-11-21 12:00:00,219.14,219.15,218.6,218.86,7774.0,219.14,219.15,218.6,218.86,7774.0
2023-11-21 12:10:00,218.77,219.21,218.63,218.71,8519.0,218.77,219.21,218.63,218.71,8519.0
2023-11-21 12:20:00,218.71,218.73,218.3,218.69,10926.0,218.71,218.73,218.3,218.69,10926.0
2023-11-21 12:30:00,218.68,218.82,218.59,218.61,4960.0,218.68,218.82,218.59,218.61,4960.0
2023-11-21 12:40:00,218.49,218.87,218.25,218.81,8044.0,218.49,218.87,218.25,218.81,8044.0
2023-11-21 12:50:00,218.77,218.96,218.4,218.95,12446.0,218.77,218.96,218.4,218.95,12446.0
2023-11-21 13:00:00,218.91,218.91,218.25,218.45,5920.0,218.91,218.91,218.25,218.45,5920.0
2023-11-21 13:10:00,218.5,218.5,217.55,217.79,11852.0,218.5,218.5,217.55,217.79,11852.0
2023-11-21 13:20:00,217.78,217.97,217.24,217.43,15444.0,217.78,217.97,217.24,217.43,15444.0
2023-11-21 13:30:00,217.37,217.57,217.23,217.52,13631.0,217.37,217.57,217.23,217.52,13631.0
2023-11-21 13:40:00,217.51,217.63,217.22,217.46,11747.0,217.51,217.63,217.22,217.46,11747.0
2023-11-21 13:50:00,217.48,217.9,217.13,217.47,26753.0,217.48,217.9,217.13,217.47,26753.0
2023-11-21 14:00:00,217.35,217.85,217.26,217.51,16633.0,217.35,217.85,217.26,217.51,16633.0
2023-11-21 14:10:00,217.51,217.51,216.86,217.13,23644.0,217.51,217.51,216.86,217.13,23644.0
2023-11-21 14:20:00,217.11,217.22,216.63,217.13,25734.0,217.11,217.22,216.63,217.13,25734.0
2023-11-21 14:30:00,217.14,217.37,216.86,217.37,18090.0,217.14,217.37,216.86,217.37,18090.0
2023-11-21 14:40:00,217.37,217.45,217.09,217.36,10968.0,217.37,217.45,217.09,217.36,10968.0
2023-11-21 14:50:00,217.34,217.69,217.19,217.61,21634.0,217.34,217.69,217.19,217.61,21634.0
2023-11-21 15:00:00,217.62,217.98,217.43,217.43,13720.0,217.62,217.98,217.43,217.43,13720.0
2023-11-21 15:10:00,217.48,217.86,217.42,217.6,24604.0,217.48,217.86,217.42,217.6,24604.0
2023-11-21 15:20:00,217.65,217.74,217.45,217.74,21909.0,217.65,217.74,217.45,217.74,21909.0
2023-11-21 15:30:00,217.71,217.71,217.17,217.29,48166.0,217.71,217.71,217.17,217.29,48166.0
2023-11-21 15:40:00,217.29,217.65,217.08,217.48,46991.0,217.29,217.65,217.08,217.48,46991.0
2023-11-21 15:50:00,217.46,217.7,217.24,217.47,125076.0,217.46,217.7,217.24,217.47,125076.0
2023-11-22 09:30:00,201.25,206.77,200.05,204.74,591104.0,201.25,206.77,200.05,204.74,591104.0
2023-11-22 09:40:00,204.9,206.5,203.5,204.08,124740.0,204.9,206.5,203.5,204.08,124740.0
2023-11-22 09:50:00,204.26,204.84,202.8,203.86,105668.0,204.26,204.84,202.8,203.86,105668.0
2023-11-22 10:00:00,203.86,205.38,202.93,204.59,115416.0,203.86,205.38,202.93,204.59,115416.0
2023-11-22 10:10:00,204.69,206.17,204.68,205.47,78770.0,204.69,206.17,204.68,205.47,78770.0
2023-11-22 10:20:00,205.47,207.07,205.3,206.86,90949.0,205.47,207.07,205.3,206.86,90949.0
2023-11-22 10:30:00,206.93,207.47,205.55,205.67,80207.0,206.93,207.47,205.55,205.67,80207.0
2023-11-22 10:40:00,205.69,207.15,205.52,206.11,52143.0,205.69,207.15,205.52,206.11,52143.0
2023-11-22 10:50:00,206.25,207.4,205.98,206.99,44609.0,206.25,207.4,205.98,206.99,44609.0
2023-11-22 11:00:00,206.92,208.12,206.66,207.63,50965.0,206.92,208.12,206.66,207.63,50965.0
2023-11-22 11:10:00,207.65,208.07,207.18,207.52,27344.0,207.65,208.07,207.18,207.52,27344.0
2023-11-22 11:20:00,207.66,208.42,207.56,208.05,25022.0,207.66,208.42,207.56,208.05,25022.0
2023-11-22 11:30:00,208.08,208.55,207.51,207.51,28105.0,208.08,208.55,207.51,207.51,28105.0
2023-11-22 11:40:00,207.59,208.29,207.59,208.17,26600.0,207.59,208.29,207.59,208.17,26600.0
2023-11-22 11:50:00,208.25,208.34,207.72,208.08,49855.0,208.25,208.34,207.72,208.08,49855.0
2023-11-22 12:00:00,208.01,208.14,207.01,207.08,37615.0,208.01,208.14,207.01,207.08,37615.0
2023-11-22 12:10:00,207.13,207.29,206.23,207.28,41421.0,207.13,207.29,206.23,207.28,41421.0
2023-11-22 12:20:00,207.2,207.42,206.41,206.41,29811.0,207.2,207.42,206.41,206.41,29811.0
2023-11-22 12:30:00,206.46,206.74,205.97,206.09,43866.0,206.46,206.74,205.97,206.09,43866.0
2023-11-22 12:40:00,206.11,206.11,205.2,205.41,36614.0,206.11,206.11,205.2,205.41,36614.0
2023-11-22 12:50:00,205.33,205.99,205.27,205.99,26759.0,205.33,205.99,205.27,205.99,26759.0
2023-11-22 13:00:00,205.79,205.95,205.27,205.78,21827.0,205.79,205.95,205.27,205.78,21827.0
2023-11-22 13:10:00,205.74,205.86,205.32,205.4,12219.0,205.74,205.86,205.32,205.4,12219.0
2023-11-22 13:20:00,205.38,205.74,205.08,205.74,19919.0,205.38,205.74,205.08,205.74,19919.0
2023-11-22 13:30:00,205.67,205.67,205.21,205.31,12675.0,205.67,205.67,205.21,205.31,12675.0
2023-11-22 13:40:00,205.34,205.51,205.02,205.36,12708.0,205.34,205.51,205.02,205.36,12708.0
2023-11-22 13:50:00,205.33,205.62,205.23,205.41,12030.0,205.33,205.62,205.23,205.41,12030.0
2023-11-22 14:00:00,205.56,205.71,205.34,205.62,16121.0,205.56,205.71,205.34,205.62,16121.0
2023-11-22 14:10:00,205.65,205.69,205.25,205.55,17713.0,205.65,205.69,205.25,205.55,17713.0
2023-11-22 14:20:00,205.55,205.67,204.55,204.83,24619.0,205.55,205.67,204.55,204.83,24619.0
2023-11-22 14:30:00,204.74,204.9,203.17,203.35,38792.0,204.74,204.9,203.17,203.35,38792.0
2023-11-22 14:40:00,203.47,203.82,203.37,203.63,16734.0,203.47,203.82,203.37,203.63,16734.0
2023-11-22 14:50:00,203.66,204.13,203.66,204.12,20099.0,203.66,204.13,203.66,204.12,20099.0
2023-11-22 15:00:00,204.12,204.43,204.03,204.27,33665.0,204.12,204.43,204.03,204.27,33665.0
2023-11-22 15:10:00,204.2,204.2,203.65,203.94,27731.0,204.2,204.2,203.65,203.94,27731.0
2023-11-22 15:20:00,203.9,203.92,203.3,203.54,29030.0,203.9,203.92,203.3,203.54,29030.0
2023-11-22 15:30:00,203.57,204.05,203.06,203.39,62179.0,203.57,204.05,203.06,203.39,62179.0
2023-11-22 15:40:00,203.37,203.53,203.14,203.24,54637.0,203.37,203.53,203.14,203.24,54637.0
2023-11-22 15:50:00,203.24,203.33,202.56,202.89,254812.0,203.24,203.33,202.56,202.89,254812.0
2023-11-24 09:30:00,202.66,203.42,201.11,202.0,64386.0,202.66,203.42,201.11,202.0,64386.0
2023-11-24 09:40:00,202.0,202.6,201.33,202.16,23477.0,202.0,202.6,201.33,202.16,23477.0
2023-11-24 09:50:00,202.19,203.18,201.66,203.12,24556.0,202.19,203.18,201.66,203.12,24556.0
2023-11-24 10:00:00,203.11,203.11,202.2,202.35,14514.0,203.11,203.11,202.2,202.35,14514.0
2023-11-24 10:10:00,202.35,202.92,202.34,202.39,20679.0,202.35,202.92,202.34,202.39,20679.0
2023-11-24 10:20:00,202.42,202.9,202.39,202.49,19663.0,202.42,202.9,202.39,202.49,19663.0
2023-11-24 10:30:00,202.4,202.76,202.2,202.72,19378.0,202.4,202.76,202.2,202.72,19378.0
2023-11-24 10:40:00,202.65,202.66,201.5,201.66,22183.0,202.65,202.66,201.5,201.66,22183.0
2023-11-24 10:50:00,201.66,202.46,201.66,202.02,13878.0,201.66,202.46,201.66,202.02,13878.0
2023-11-24 11:00:00,202.03,202.7,201.99,202.58,16076.0,202.03,202.7,201.99,202.58,16076.0
2023-11-24 11:10:00,202.55,202.7,202.13,202.33,13972.0,202.55,202.7,202.13,202.33,13972.0
2023-11-24 11:20:00,202.33,202.59,202.18,202.28,9829.0,202.33,202.59,202.18,202.28,9829.0
2023-11-24 11:30:00,202.34,202.44,202.09,202.31,8763.0,202.34,202.44,202.09,202.31,8763.0
2023-11-24 11:40:00,202.31,202.59,202.18,202.4,10785.0,202.31,202.59,202.18,202.4,10785.0
2023-11-24 11:50:00,202.39,202.81,202.39,202.59,11461.0,202.39,202.81,202.39,202.59,11461.0
2023-11-24 12:00:00,202.63,202.83,202.56,202.8,7352.0,202.63,202.83,202.56,202.8,7352.0
2023-11-24 12:10:00,202.75,203.03,202.48,202.56,15328.0,202.75,203.03,202.48,202.56,15328.0
2023-11-24 12:20:00,202.59,202.89,202.44,202.77,15685.0,202.59,202.89,202.44,202.77,15685.0
2023-11-24 12:30:00,202.81,203.33,202.77,203.16,16848.0,202.81,203.33,202.77,203.16,16848.0
2023-11-24 12:40:00,203.22,203.23,202.71,202.84,23320.0,203.22,203.23,202.71,202.84,23320.0
2023-11-24 12:50:00,202.82,203.57,202.81,203.57,59076.0,202.82,203.57,202.81,203.57,59076.0
2023-11-27 09:30:00,202.21,203.0,201.7,202.01,34099.0,202.21,203.0,201.7,202.01,34099.0
2023-11-27 09:40:00,202.02,202.59,201.55,201.7,11449.0,202.02,202.59,201.55,201.7,11449.0
2023-11-27 09:50:00,201.67,201.67,200.84,201.28,17409.0,201.67,201.67,200.84,201.28,17409.0
2023-11-27 10:00:00,201.3,202.12,201.06,202.1,21436.0,201.3,202.12,201.06,202.1,21436.0
2023-11-27 10:10:00,202.11,202.2,201.27,201.87,17766.0,202.11,202.2,201.27,201.87,17766.0
2023-11-27 10:20:00,201.97,202.54,201.62,202.46,16657.0,201.97,202.54,201.62,202.46,16657.0
2023-11-27 10:30:00,202.5,202.6,202.29,202.6,10904.0,202.5,202.6,202.29,202.6,10904.0
2023-11-27 10:40:00,202.51,202.78,202.31,202.38,11278.0,202.51,202.78,202.31,202.38,11278.0
2023-11-27 10:50:00,202.36,202.42,201.94,202.16,14548.0,202.36,202.42,201.94,202.16,14548.0
2023-11-27 11:00:00,202.1,202.1,201.31,201.5,15449.0,202.1,202.1,201.31,201.5,15449.0
2023-11-27 11:10:00,201.49,201.92,201.32,201.72,15034.0,201.49,201.92,201.32,201.72,15034.0
2023-11-27 11:20:00,201.74,201.88,201.6,201.69,7406.0,201.74,201.88,201.6,201.69,7406.0
2023-11-27 11:30:00,201.66,202.25,201.45,202.23,11695.0,201.66,202.25,201.45,202.23,11695.0
2023-11-27 11:40:00,202.26,202.46,202.12,202.12,7029.0,202.26,202.46,202.12,202.12,7029.0
2023-11-27 11:50:00,202.11,202.41,202.09,202.38,7538.0,202.11,202.41,202.09,202.38,7538.0
2023-11-27 12:00:00,202.36,203.0,202.29,202.99,9668.0,202.36,203.0,202.29,202.99,9668.0
2023-11-27 12:10:00,203.02,203.02,202.39,202.55,10658.0,203.02,203.02,202.39,202.55,10658.0
2023-11-27 12:20:00,202.61,202.8,202.52,202.66,6773.0,202.61,202.8,202.52,202.66,6773.0
2023-11-27 12:30:00,202.66,202.76,202.51,202.53,4817.0,202.66,202.76,202.51,202.53,4817.0
2023-11-27 12:40:00,202.58,202.82,202.58,202.62,4890.0,202.58,202.82,202.58,202.62,4890.0
2023-11-27 12:50:00,202.62,202.64,202.49,202.54,7984.0,202.62,202.64,202.49,202.54,7984.0
2023-11-27 13:00:00,202.54,202.54,202.21,202.26,3534.0,202.54,202.54,202.21,202.26,3534.0
2023-11-27 13:10:00,202.23,202.32,201.87,201.88,4178.0,202.23,202.32,201.87,201.88,4178.0
2023-11-27 13:20:00,201.98,201.98,201.76,201.89,5760.0,201.98,201.98,201.76,201.89,5760.0
2023-11-27 13:30:00,201.85,201.88,201.71,201.78,5470.0,201.85,201.88,201.71,201.78,5470.0
2023-11-27 13:40:00,201.71,202.0,201.68,202.0,4278.0,201.71,202.0,201.68,202.0,4278.0
2023-11-27 13:50:00,201.92,202.28,201.91,202.19,3427.0,201.92,202.28,201.91,202.19,3427.0
2023-11-27 14:00:00,202.1,202.33,202.1,202.3,9048.0,202.1,202.33,202.1,202.3,9048.0
2023-11-27 14:10:00,202.28,202.55,202.21,202.27,14479.0,202.28,202.55,202.21,202.27,14479.0
2023-11-27 14:20:00,202.28,202.52,202.28,202.3,5404.0,202.28,202.52,202.28,202.3,5404.0
2023-11-27 14:30:00,202.3,202.42,202.14,202.31,11886.0,202.3,202.42,202.14,202.31,11886.0
2023-11-27 14:40:00,202.27,202.37,202.07,202.33,17434.0,202.27,202.37,202.07,202.33,17434.0
2023-11-27 14:50:00,202.27,202.38,202.21,202.31,9061.0,202.27,202.38,202.21,202.31,9061.0
2023-11-27 15:00:00,202.28,202.53,201.87,201.98,34436.0,202.28,202.53,201.87,201.98,34436.0
2023-11-27 15:10:00,201.98,202.29,201.88,202.29,11315.0,201.98,202.29,201.88,202.29,11315.0
2023-11-27 15:20:00,202.23,202.7,202.12,202.62,14089.0,202.23,202.7,202.12,202.62,14089.0
2023-11-27 15:30:00,202.62,202.7,202.51,202.69,31378.0,202.62,202.7,202.51,202.69,31378.0
2023-11-27 15:40:00,202.69,202.78,202.49,202.55,26522.0,202.69,202.78,202.49,202.55,26522.0
2023-11-27 15:50:00,202.52,202.81,201.98,202.37,143549.0,202.52,202.81,201.98,202.37,143549.0
2023-11-28 09:30:00,201.8,203.4,201.8,203.18,23559.0,201.8,203.4,201.8,203.18,23559.0
2023-11-28 09:40:00,203.26,203.67,203.14,203.55,14909.0,203.26,203.67,203.14,203.55,14909.0
2023-11-28 09:50:00,203.7,203.7,203.05,203.44,15808.0,203.7,203.7,203.05,203.44,15808.0
2023-11-28 10:00:00,203.34,203.8,203.08,203.63,8079.0,203.34,203.8,203.08,203.63,8079.0
2023-11-28 10:10:00,203.75,204.15,203.45,204.15,12429.0,203.75,204.15,203.45,204.15,12429.0
2023-11-28 10:20:00,204.14,204.58,204.14,204.28,11610.0,204.14,204.58,204.14,204.28,11610.0
2023-11-28 10:30:00,204.26,205.06,204.1,204.96,18780.0,204.26,205.06,204.1,204.96,18780.0
2023-11-28 10:40:00,205.11,205.91,205.11,205.69,30302.0,205.11,205.91,205.11,205.69,30302.0
2023-11-28 10:50:00,205.76,205.85,205.48,205.56,18901.0,205.76,205.85,205.48,205.56,18901.0
2023-11-28 11:00:00,205.58,206.24,205.58,206.0,18986.0,205.58,206.24,205.58,206.0,18986.0
2023-11-28 11:10:00,206.0,206.34,205.74,206.28,14852.0,206.0,206.34,205.74,206.28,14852.0
2023-11-28 11:20:00,206.24,206.45,205.98,206.42,15082.0,206.24,206.45,205.98,206.42,15082.0
2023-11-28 11:30:00,206.28,206.86,206.28,206.79,18874.0,206.28,206.86,206.28,206.79,18874.0
2023-11-28 11:40:00,206.84,207.2,206.77,207.16,16959.0,206.84,207.2,206.77,207.16,16959.0
2023-11-28 11:50:00,207.22,207.24,206.94,207.03,16621.0,207.22,207.24,206.94,207.03,16621.0
2023-11-28 12:00:00,207.07,207.21,206.75,206.75,10701.0,207.07,207.21,206.75,206.75,10701.0
2023-11-28 12:10:00,206.75,207.16,206.65,206.98,12497.0,206.75,207.16,206.65,206.98,12497.0
2023-11-28 12:20:00,206.96,207.19,206.89,206.91,10469.0,206.96,207.19,206.89,206.91,10469.0
2023-11-28 12:30:00,206.9,207.01,206.6,206.79,13975.0,206.9,207.01,206.6,206.79,13975.0
2023-11-28 12:40:00,206.83,206.91,206.7,206.91,6329.0,206.83,206.91,206.7,206.91,6329.0
2023-11-28 12:50:00,206.89,207.34,206.77,207.13,7477.0,206.89,207.34,206.77,207.13,7477.0
2023-11-28 13:00:00,207.06,207.11,206.42,206.7,9161.0,207.06,207.11,206.42,206.7,9161.0
2023-11-28 13:10:00,206.62,206.71,206.43,206.63,12853.0,206.62,206.71,206.43,206.63,12853.0
2023-11-28 13:20:00,206.65,206.79,206.47,206.71,9679.0,206.65,206.79,206.47,206.71,9679.0
2023-11-28 13:30:00,206.66,206.69,206.51,206.56,3774.0,206.66,206.69,206.51,206.56,3774.0
2023-11-28 13:40:00,206.56,206.84,206.56,206.82,6917.0,206.56,206.84,206.56,206.82,6917.0
2023-11-28 13:50:00,206.72,206.91,206.68,206.69,4331.0,206.72,206.91,206.68,206.69,4331.0
2023-11-28 14:00:00,206.68,206.77,206.42,206.52,6622.0,206.68,206.77,206.42,206.52,6622.0
2023-11-28 14:10:00,206.55,206.87,206.54,206.66,6995.0,206.55,206.87,206.54,206.66,6995.0
2023-11-28 14:20:00,206.68,206.74,206.44,206.47,9429.0,206.68,206.74,206.44,206.47,9429.0
2023-11-28 14:30:00,206.48,206.65,206.3,206.62,7837.0,206.48,206.65,206.3,206.62,7837.0
2023-11-28 14:40:00,206.65,206.65,206.48,206.58,5694.0,206.65,206.65,206.48,206.58,5694.0
2023-11-28 14:50:00,206.59,207.13,206.59,206.91,15936.0,206.59,207.13,206.59,206.91,15936.0
2023-11-28 15:00:00,206.86,207.15,206.85,207.11,13998.0,206.86,207.15,206.85,207.11,13998.0
2023-11-28 15:10:00,207.14,207.23,206.97,207.06,18359.0,207.14,207.23,206.97,207.06,18359.0
2023-11-28 15:20:00,207.05,207.07,206.83,206.88,21522.0,207.05,207.07,206.83,206.88,21522.0
2023-11-28 15:30:00,206.89,207.13,206.85,207.11,21414.0,206.89,207.13,206.85,207.11,21414.0
2023-11-28 15:40:00,207.1,207.5,207.05,207.49,40164.0,207.1,207.5,207.05,207.49,40164.0
2023-11-28 15:50:00,207.53,207.65,207.21,207.44,176988.0,207.53,207.65,207.21,207.44,176988.0
2023-11-29 09:30:00,210.03,213.15,210.03,213.15,72515.0,210.03,213.15,210.03,213.15,72515.0
2023-11-29 09:40:00,213.25,214.37,212.26,213.89,57343.0,213.25,214.37,212.26,213.89,57343.0
2023-11-29 09:50:00,213.88,215.11,213.7,214.79,46452.0,213.88,215.11,213.7,214.79,46452.0
2023-11-29 10:00:00,214.81,214.93,214.0,214.52,96150.0,214.81,214.93,214.0,214.52,96150.0
2023-11-29 10:10:00,214.46,215.43,214.22,215.43,37530.0,214.46,215.43,214.22,215.43,37530.0
2023-11-29 10:20:00,215.29,215.8,214.83,215.8,21957.0,215.29,215.8,214.83,215.8,21957.0
2023-11-29 10:30:00,215.81,215.94,215.21,215.44,24644.0,215.81,215.94,215.21,215.44,24644.0
2023-11-29 10:40:00,215.49,215.77,214.9,215.48,16576.0,215.49,215.77,214.9,215.48,16576.0
2023-11-29 10:50:00,215.67,217.23,215.63,216.77,27344.0,215.67,217.23,215.63,216.77,27344.0
2023-11-29 11:00:00,216.86,216.89,216.06,216.09,18458.0,216.86,216.89,216.06,216.09,18458.0
2023-11-29 11:10:00,216.01,216.03,215.0,215.23,25829.0,216.01,216.03,215.0,215.23,25829.0
2023-11-29 11:20:00,215.25,215.34,214.95,215.01,14845.0,215.25,215.34,214.95,215.01,14845.0
2023-11-29 11:30:00,215.12,215.32,214.89,215.18,14611.0,215.12,215.32,214.89,215.18,14611.0
2023-11-29 11:40:00,215.18,215.62,215.18,215.61,23019.0,215.18,215.62,215.18,215.61,23019.0
2023-11-29 11:50:00,215.56,216.68,215.51,216.68,21095.0,215.56,216.68,215.51,216.68,21095.0
2023-11-29 12:00:00,216.69,216.85,216.46,216.74,22639.0,216.69,216.85,216.46,216.74,22639.0
2023-11-29 12:10:00,216.83,216.96,216.74,216.96,13962.0,216.83,216.96,216.74,216.96,13962.0
2023-11-29 12:20:00,216.97,217.23,216.94,217.23,14402.0,216.97,217.23,216.94,217.23,14402.0
2023-11-29 12:30:00,217.18,217.37,216.85,216.94,24142.0,217.18,217.37,216.85,216.94,24142.0
2023-11-29 12:40:00,216.96,217.22,216.96,217.22,16137.0,216.96,217.22,216.96,217.22,16137.0
2023-11-29 12:50:00,217.23,217.3,217.09,217.25,12818.0,217.23,217.3,217.09,217.25,12818.0
2023-11-29 13:00:00,217.25,217.39,216.97,217.1,15960.0,217.25,217.39,216.97,217.1,15960.0
2023-11-29 13:10:00,217.11,217.11,216.62,216.68,13569.0,217.11,217.11,216.62,216.68,13569.0
2023-11-29 13:20:00,216.65,216.87,216.52,216.72,23039.0,216.65,216.87,216.52,216.72,23039.0
2023-11-29 13:30:00,216.7,216.74,216.02,216.14,19168.0,216.7,216.74,216.02,216.14,19168.0
2023-11-29 13:40:00,216.1,216.19,215.96,216.04,16918.0,216.1,216.19,215.96,216.04,16918.0
2023-11-29 13:50:00,216.08,216.15,215.83,215.84,18274.0,216.08,216.15,215.83,215.84,18274.0
2023-11-29 14:00:00,215.83,215.94,215.45,215.71,21957.0,215.83,215.94,215.45,215.71,21957.0
2023-11-29 14:10:00,215.71,215.96,215.64,215.68,37819.0,215.71,215.96,215.64,215.68,37819.0
2023-11-29 14:20:00,215.67,216.02,215.59,216.0,41085.0,215.67,216.02,215.59,216.0,41085.0
2023-11-29 14:30:00,215.96,216.12,215.53,215.61,24742.0,215.96,216.12,215.53,215.61,24742.0
2023-11-29 14:40:00,215.62,216.04,215.54,216.01,29592.0,215.62,216.04,215.54,216.01,29592.0
2023-11-29 14:50:00,215.98,216.38,215.82,216.38,24334.0,215.98,216.38,215.82,216.38,24334.0
2023-11-29 15:00:00,216.37,216.53,216.12,216.49,21957.0,216.37,216.53,216.12,216.49,21957.0
2023-11-29 15:10:00,216.47,216.47,215.76,215.95,29825.0,216.47,216.47,215.76,215.95,29825.0
2023-11-29 15:20:00,215.96,216.24,215.84,216.05,43733.0,215.96,216.24,215.84,216.05,43733.0
2023-11-29 15:30:00,216.01,216.01,215.34,215.53,58840.0,216.01,216.01,215.34,215.53,58840.0
2023-11-29 15:40:00,215.51,215.65,215.09,215.36,55870.0,215.51,215.65,215.09,215.36,55870.0
2023-11-29 15:50:00,215.2,215.29,213.68,213.88,265493.0,215.2,215.29,213.68,213.88,265493.0
2023-11-30 09:30:00,215.22,216.99,215.0,215.71,26597.0,215.22,216.99,215.0,215.71,26597.0
2023-11-30 09:40:00,215.58,215.58,213.03,213.38,15996.0,215.58,215.58,213.03,213.38,15996.0
2023-11-30 09:50:00,213.39,214.38,213.38,213.8,25575.0,213.39,214.38,213.38,213.8,25575.0
2023-11-30 10:00:00,213.85,213.9,212.7,213.44,51947.0,213.85,213.9,212.7,213.44,51947.0
2023-11-30 10:10:00,213.24,214.51,213.06,214.38,14242.0,213.24,214.51,213.06,214.38,14242.0
2023-11-30 10:20:00,214.44,214.95,214.4,214.58,15180.0,214.44,214.95,214.4,214.58,15180.0
2023-11-30 10:30:00,214.74,214.74,213.5,213.51,22240.0,214.74,214.74,213.5,213.51,22240.0
2023-11-30 10:40:00,213.55,213.84,213.08,213.59,32659.0,213.55,213.84,213.08,213.59,32659.0
2023-11-30 10:50:00,213.48,213.98,213.29,213.98,15030.0,213.48,213.98,213.29,213.98,15030.0
2023-11-30 11:00:00,214.05,214.38,213.99,214.25,13512.0,214.05,214.38,213.99,214.25,13512.0
2023-11-30 11:10:00,214.16,214.85,214.11,214.51,10801.0,214.16,214.85,214.11,214.51,10801.0
2023-11-30 11:20:00,214.55,215.07,214.51,214.73,17420.0,214.55,215.07,214.51,214.73,17420.0
2023-11-30 11:30:00,214.73,214.86,214.47,214.55,9597.0,214.73,214.86,214.47,214.55,9597.0
2023-11-30 11:40:00,214.56,214.73,214.4,214.51,18947.0,214.56,214.73,214.4,214.51,18947.0
2023-11-30 11:50:00,214.47,214.79,214.2,214.2,22702.0,214.47,214.79,214.2,214.2,22702.0
2023-11-30 12:00:00,214.24,214.71,214.18,214.46,9137.0,214.24,214.71,214.18,214.46,9137.0
2023-11-30 12:10:00,214.7,214.75,214.42,214.75,9861.0,214.7,214.75,214.42,214.75,9861.0
2023-11-30 12:20:00,214.69,214.88,214.65,214.88,10846.0,214.69,214.88,214.65,214.88,10846.0
2023-11-30 12:30:00,214.87,215.12,214.82,214.99,13918.0,214.87,215.12,214.82,214.99,13918.0
2023-11-30 12:40:00,214.99,215.72,214.91,215.42,13875.0,214.99,215.72,214.91,215.42,13875.0
2023-11-30 12:50:00,215.52,215.64,215.37,215.59,12592.0,215.52,215.64,215.37,215.59,12592.0
2023-11-30 13:00:00,215.6,215.63,215.27,215.38,13663.0,215.6,215.63,215.27,215.38,13663.0
2023-11-30 13:10:00,215.4,215.71,215.31,215.62,48049.0,215.4,215.71,215.31,215.62,48049.0
2023-11-30 13:20:00,215.7,216.0,215.56,215.61,18648.0,215.7,216.0,215.56,215.61,18648.0
2023-11-30 13:30:00,215.63,215.96,215.57,215.88,14843.0,215.63,215.96,215.57,215.88,14843.0
2023-11-30 13:40:00,215.89,215.98,215.79,215.84,8101.0,215.89,215.98,215.79,215.84,8101.0
2023-11-30 13:50:00,215.84,215.96,215.64,215.96,11231.0,215.84,215.96,215.64,215.96,11231.0
2023-11-30 14:00:00,215.99,216.36,215.99,216.36,10946.0,215.99,216.36,215.99,216.36,10946.0
2023-11-30 14:10:00,216.42,216.88,216.34,216.81,19244.0,216.42,216.88,216.34,216.81,19244.0
2023-11-30 14:20:00,216.77,216.86,216.62,216.69,9987.0,216.77,216.86,216.62,216.69,9987.0
2023-11-30 14:30:00,216.67,216.89,216.65,216.89,16985.0,216.67,216.89,216.65,216.89,16985.0
2023-11-30 14:40:00,216.91,217.6,216.91,217.46,18057.0,216.91,217.6,216.91,217.46,18057.0
2023-11-30 14:50:00,217.5,217.59,217.35,217.52,26795.0,217.5,217.59,217.35,217.52,26795.0
2023-11-30 15:00:00,217.51,217.54,217.09,217.1,19002.0,217.51,217.54,217.09,217.1,19002.0
2023-11-30 15:10:00,217.09,217.25,217.03,217.17,14658.0,217.09,217.25,217.03,217.17,14658.0
2023-11-30 15:20:00,217.16,217.23,216.78,217.09,15103.0,217.16,217.23,216.78,217.09,15103.0
2023-11-30 15:30:00,217.04,217.06,216.81,216.86,17605.0,217.04,217.06,216.81,216.86,17605.0
2023-11-30 15:40:00,216.89,217.75,216.88,217.71,36657.0,216.89,217.75,216.88,217.71,36657.0
2023-11-30 15:50:00,217.71,218.78,217.64,218.5,199314.0,217.71,218.78,217.64,218.5,199314.0
2023-12-01 09:30:00,218.27,218.93,217.0,218.7,40438.0,218.27,218.93,217.0,218.7,40438.0
2023-12-01 09:40:00,218.79,219.33,218.09,219.1,22525.0,218.79,219.33,218.09,219.1,22525.0
2023-12-01 09:50:00,219.11,220.2,218.9,219.8,48577.0,219.11,220.2,218.9,219.8,48577.0
2023-12-01 10:00:00,219.98,221.07,219.74,219.95,33336.0,219.98,221.07,219.74,219.95,33336.0
2023-12-01 10:10:00,219.75,220.14,219.36,220.14,27606.0,219.75,220.14,219.36,220.14,27606.0
2023-12-01 10:20:00,220.22,220.47,219.34,219.37,21693.0,220.22,220.47,219.34,219.37,21693.0
2023-12-01 10:30:00,219.37,220.13,219.04,219.8,19651.0,219.37,220.13,219.04,219.8,19651.0
2023-12-01 10:40:00,219.92,220.78,219.9,220.59,14418.0,219.92,220.78,219.9,220.59,14418.0
2023-12-01 10:50:00,220.5,220.69,220.34,220.69,14699.0,220.5,220.69,220.34,220.69,14699.0
2023-12-01 11:00:00,220.69,221.54,219.81,221.3,27282.0,220.69,221.54,219.81,221.3,27282.0
2023-12-01 11:10:00,221.36,221.98,221.2,221.42,13746.0,221.36,221.98,221.2,221.42,13746.0
2023-12-01 11:20:00,221.3,221.76,220.81,221.76,20869.0,221.3,221.76,220.81,221.76,20869.0
2023-12-01 11:30:00,221.76,222.14,221.3,221.62,26739.0,221.76,222.14,221.3,221.62,26739.0
2023-12-01 11:40:00,221.61,222.68,221.51,222.34,11214.0,221.61,222.68,221.51,222.34,11214.0
2023-12-01 11:50:00,222.39,223.3,222.2,223.06,22901.0,222.39,223.3,222.2,223.06,22901.0
2023-12-01 12:00:00,223.12,223.44,223.02,223.29,10979.0,223.12,223.44,223.02,223.29,10979.0
2023-12-01 12:10:00,223.34,223.48,223.18,223.39,9602.0,223.34,223.48,223.18,223.39,9602.0
2023-12-01 12:20:00,223.47,224.3,223.44,224.3,20732.0,223.47,224.3,223.44,224.3,20732.0
2023-12-01 12:30:00,224.22,224.5,224.11,224.43,13995.0,224.22,224.5,224.11,224.43,13995.0
2023-12-01 12:40:00,224.48,224.54,224.29,224.51,5373.0,224.48,224.54,224.29,224.51,5373.0
2023-12-01 12:50:00,224.51,224.87,224.41,224.72,11287.0,224.51,224.87,224.41,224.72,11287.0
2023-12-01 13:00:00,224.78,224.8,224.48,224.63,7686.0,224.78,224.8,224.48,224.63,7686.0
2023-12-01 13:10:00,224.65,224.67,224.33,224.63,11296.0,224.65,224.67,224.33,224.63,11296.0
2023-12-01 13:20:00,224.71,224.96,224.0,224.0,36579.0,224.71,224.96,224.0,224.0,36579.0
2023-12-01 13:30:00,223.98,224.09,223.27,223.37,19035.0,223.98,224.09,223.27,223.37,19035.0
2023-12-01 13:40:00,223.22,223.35,223.05,223.13,9120.0,223.22,223.35,223.05,223.13,9120.0
2023-12-01 13:50:00,223.05,223.13,222.77,222.93,9768.0,223.05,223.13,222.77,222.93,9768.0
2023-12-01 14:00:00,222.93,223.48,222.79,223.42,10871.0,222.93,223.48,222.79,223.42,10871.0
2023-12-01 14:10:00,223.47,223.93,223.43,223.86,10536.0,223.47,223.93,223.43,223.86,10536.0
2023-12-01 14:20:00,223.81,224.06,223.73,223.97,11495.0,223.81,224.06,223.73,223.97,11495.0
2023-12-01 14:30:00,223.97,224.41,223.95,224.29,17401.0,223.97,224.41,223.95,224.29,17401.0
2023-12-01 14:40:00,224.22,224.27,223.8,224.02,9788.0,224.22,224.27,223.8,224.02,9788.0
2023-12-01 14:50:00,223.94,224.16,223.93,224.08,7912.0,223.94,224.16,223.93,224.08,7912.0
2023-12-01 15:00:00,224.08,224.17,223.58,224.0,20827.0,224.08,224.17,223.58,224.0,20827.0
2023-12-01 15:10:00,223.94,224.27,223.94,224.07,14403.0,223.94,224.27,223.94,224.07,14403.0
2023-12-01 15:20:00,224.1,224.46,223.88,224.46,25854.0,224.1,224.46,223.88,224.46,25854.0
2023-12-01 15:30:00,224.45,224.73,224.22,224.51,33659.0,224.45,224.73,224.22,224.51,33659.0
2023-12-01 15:40:00,224.53,224.92,224.48,224.75,41698.0,224.53,224.92,224.48,224.75,41698.0
2023-12-01 15:50:00,224.75,225.26,224.43,225.04,164640.0,224.75,225.26,224.43,225.04,164640.0
2023-12-04 09:30:00,222.94,224.28,221.8,223.59,31694.0,222.94,224.28,221.8,223.59,31694.0
2023-12-04 09:40:00,223.78,223.88,222.64,222.91,8307.0,223.78,223.88,222.64,222.91,8307.0
2023-12-04 09:50:00,222.8,223.16,222.07,222.35,27035.0,222.8,223.16,222.07,222.35,27035.0
2023-12-04 10:00:00,222.39,222.48,221.9,222.06,39099.0,222.39,222.48,221.9,222.06,39099.0
2023-12-04 10:10:00,221.97,221.97,220.4,220.4,16824.0,221.97,221.97,220.4,220.4,16824.0
2023-12-04 10:20:00,220.48,220.78,219.82,219.94,34358.0,220.48,220.78,219.82,219.94,34358.0
2023-12-04 10:30:00,219.85,219.97,219.1,219.41,23346.0,219.85,219.97,219.1,219.41,23346.0
2023-12-04 10:40:00,219.44,219.71,219.17,219.17,18587.0,219.44,219.71,219.17,219.17,18587.0
2023-12-04 10:50:00,219.16,219.16,218.05,218.23,35867.0,219.16,219.16,218.05,218.23,35867.0
2023-12-04 11:00:00,218.2,218.39,217.96,218.34,8962.0,218.2,218.39,217.96,218.34,8962.0
2023-12-04 11:10:00,218.46,218.58,218.2,218.46,6661.0,218.46,218.58,218.2,218.46,6661.0
2023-12-04 11:20:00,218.48,218.98,218.48,218.87,8481.0,218.48,218.98,218.48,218.87,8481.0
2023-12-04 11:30:00,218.83,219.21,218.73,219.18,20001.0,218.83,219.21,218.73,219.18,20001.0
2023-12-04 11:40:00,219.23,219.69,219.23,219.48,7329.0,219.23,219.69,219.23,219.48,7329.0
2023-12-04 11:50:00,219.61,220.36,219.6,220.28,9114.0,219.61,220.36,219.6,220.28,9114.0
2023-12-04 12:00:00,220.28,220.33,220.05,220.06,11376.0,220.28,220.33,220.05,220.06,11376.0
2023-12-04 12:10:00,220.07,220.58,220.02,220.48,8735.0,220.07,220.58,220.02,220.48,8735.0
2023-12-04 12:20:00,220.48,220.82,220.41,220.59,43677.0,220.48,220.82,220.41,220.59,43677.0
2023-12-04 12:30:00,220.64,221.12,220.5,221.12,7933.0,220.64,221.12,220.5,221.12,7933.0
2023-12-04 12:40:00,221.1,221.36,221.09,221.24,12008.0,221.1,221.36,221.09,221.24,12008.0
2023-12-04 12:50:00,221.2,221.47,221.19,221.26,10143.0,221.2,221.47,221.19,221.26,10143.0
2023-12-04 13:00:00,221.22,221.25,220.45,220.5,8038.0,221.22,221.25,220.45,220.5,8038.0
2023-12-04 13:10:00,220.41,220.57,220.32,220.39,6285.0,220.41,220.57,220.32,220.39,6285.0
2023-12-04 13:20:00,220.39,220.4,220.0,220.05,5277.0,220.39,220.4,220.0,220.05,5277.0
2023-12-04 13:30:00,220.04,220.2,219.92,220.03,4826.0,220.04,220.2,219.92,220.03,4826.0
2023-12-04 13:40:00,220.01,220.05,219.84,219.96,5271.0,220.01,220.05,219.84,219.96,5271.0
2023-12-04 13:50:00,219.97,220.43,219.97,220.3,7606.0,219.97,220.43,219.97,220.3,7606.0
2023-12-04 14:00:00,220.4,220.42,220.03,220.14,8227.0,220.4,220.42,220.03,220.14,8227.0
2023-12-04 14:10:00,220.15,220.81,220.12,220.65,11789.0,220.15,220.81,220.12,220.65,11789.0
2023-12-04 14:20:00,220.62,220.66,220.32,220.35,4700.0,220.62,220.66,220.32,220.35,4700.0
2023-12-04 14:30:00,220.4,220.55,220.18,220.23,14734.0,220.4,220.55,220.18,220.23,14734.0
2023-12-04 14:40:00,220.23,220.4,220.11,220.27,12573.0,220.23,220.4,220.11,220.27,12573.0
2023-12-04 14:50:00,220.27,220.46,220.24,220.38,11710.0,220.27,220.46,220.24,220.38,11710.0
2023-12-04 15:00:00,220.35,220.58,220.26,220.31,19383.0,220.35,220.58,220.26,220.31,19383.0
2023-12-04 15:10:00,220.3,220.45,220.1,220.42,14189.0,220.3,220.45,220.1,220.42,14189.0
2023-12-04 15:20:00,220.42,220.67,220.39,220.59,10581.0,220.42,220.67,220.39,220.59,10581.0
2023-12-04 15:30:00,220.58,220.97,220.5,220.67,18270.0,220.58,220.97,220.5,220.67,18270.0
2023-12-04 15:40:00,220.68,221.15,220.64,220.97,27176.0,220.68,221.15,220.64,220.97,27176.0
2023-12-04 15:50:00,221.01,221.43,220.97,221.3,113774.0,221.01,221.43,220.97,221.3,113774.0
2023-12-05 09:30:00,220.01,220.1,218.0,218.22,30074.0,220.01,220.1,218.0,218.22,30074.0
2023-12-05 09:40:00,218.02,218.05,216.79,217.72,9690.0,218.02,218.05,216.79,217.72,9690.0
2023-12-05 09:50:00,218.1,218.12,217.05,217.06,9273.0,218.1,218.12,217.05,217.06,9273.0
2023-12-05 10:00:00,217.38,219.16,217.3,218.94,17140.0,217.38,219.16,217.3,218.94,17140.0
2023-12-05 10:10:00,219.14,219.14,218.18,218.3,9126.0,219.14,219.14,218.18,218.3,9126.0
2023-12-05 10:20:00,218.28,218.58,217.4,217.5,8527.0,218.28,218.58,217.4,217.5,8527.0
2023-12-05 10:30:00,217.62,218.09,217.33,218.09,8830.0,217.62,218.09,217.33,218.09,8830.0
2023-12-05 10:40:00,217.96,218.72,217.69,218.57,22504.0,217.96,218.72,217.69,218.57,22504.0
2023-12-05 10:50:00,218.59,218.88,218.4,218.7,13344.0,218.59,218.88,218.4,218.7,13344.0
2023-12-05 11:00:00,218.72,218.74,218.33,218.49,18970.0,218.72,218.74,218.33,218.49,18970.0
2023-12-05 11:10:00,218.48,218.6,217.69,217.94,37213.0,218.48,218.6,217.69,217.94,37213.0
2023-12-05 11:20:00,217.8,218.9,217.79,218.88,13967.0,217.8,218.9,217.79,218.88,13967.0
2023-12-05 11:30:00,218.84,219.39,218.84,219.3,11008.0,218.84,219.39,218.84,219.3,11008.0
2023-12-05 11:40:00,219.27,219.63,219.24,219.52,10469.0,219.27,219.63,219.24,219.52,10469.0
2023-12-05 11:50:00,219.52,219.52,218.42,218.96,18806.0,219.52,219.52,218.42,218.96,18806.0
2023-12-05 12:00:00,219.0,219.34,218.99,219.3,5884.0,219.0,219.34,218.99,219.3,5884.0
2023-12-05 12:10:00,219.51,219.54,219.18,219.33,5300.0,219.51,219.54,219.18,219.33,5300.0
2023-12-05 12:20:00,219.28,219.55,219.04,219.33,6218.0,219.28,219.55,219.04,219.33,6218.0
2023-12-05 12:30:00,219.38,219.38,219.03,219.06,15032.0,219.38,219.38,219.03,219.06,15032.0
2023-12-05 12:40:00,219.11,219.29,218.71,219.06,17562.0,219.11,219.29,218.71,219.06,17562.0
2023-12-05 12:50:00,219.09,219.5,219.0,219.45,5421.0,219.09,219.5,219.0,219.45,5421.0
2023-12-05 13:00:00,219.4,219.75,219.3,219.63,13672.0,219.4,219.75,219.3,219.63,13672.0
2023-12-05 13:10:00,219.67,220.11,219.66,220.09,5736.0,219.67,220.11,219.66,220.09,5736.0
2023-12-05 13:20:00,220.14,220.84,220.09,220.31,12734.0,220.14,220.84,220.09,220.31,12734.0
2023-12-05 13:30:00,220.37,220.52,219.11,219.12,85267.0,220.37,220.52,219.11,219.12,85267.0
2023-12-05 13:40:00,219.02,219.33,218.85,219.16,11065.0,219.02,219.33,218.85,219.16,11065.0
2023-12-05 13:50:00,219.06,219.55,219.06,219.53,12484.0,219.06,219.55,219.06,219.53,12484.0
2023-12-05 14:00:00,219.53,219.6,219.28,219.44,13782.0,219.53,219.6,219.28,219.44,13782.0
2023-12-05 14:10:00,219.51,220.3,219.51,220.25,7167.0,219.51,220.3,219.51,220.25,7167.0
2023-12-05 14:20:00,220.28,220.33,220.03,220.28,6662.0,220.28,220.33,220.03,220.28,6662.0
2023-12-05 14:30:00,220.25,220.29,219.81,219.92,6465.0,220.25,220.29,219.81,219.92,6465.0
2023-12-05 14:40:00,219.92,219.92,219.6,219.86,8530.0,219.92,219.92,219.6,219.86,8530.0
2023-12-05 14:50:00,219.89,220.47,219.82,220.42,7751.0,219.89,220.47,219.82,220.42,7751.0
2023-12-05 15:00:00,220.38,220.38,220.17,220.26,8807.0,220.38,220.38,220.17,220.26,8807.0
2023-12-05 15:10:00,220.28,220.5,220.28,220.31,11896.0,220.28,220.5,220.28,220.31,11896.0
2023-12-05 15:20:00,220.35,220.44,220.15,220.18,19395.0,220.35,220.44,220.15,220.18,19395.0
2023-12-05 15:30:00,220.11,220.42,219.99,220.28,14535.0,220.11,220.42,219.99,220.28,14535.0
2023-12-05 15:40:00,220.28,220.79,220.26,220.67,30935.0,220.28,220.79,220.26,220.67,30935.0
2023-12-05 15:50:00,220.63,220.76,219.95,220.46,103790.0,220.63,220.76,219.95,220.46,103790.0
2023-12-06 09:30:00,221.72,221.97,220.09,220.31,30557.0,221.72,221.97,220.09,220.31,30557.0
2023-12-06 09:40:00,220.35,221.59,220.14,220.75,14462.0,220.35,221.59,220.14,220.75,14462.0
2023-12-06 09:50:00,221.0,221.88,221.0,221.88,11051.0,221.0,221.88,221.0,221.88,11051.0
2023-12-06 10:00:00,221.7,221.87,220.75,221.8,11475.0,221.7,221.87,220.75,221.8,11475.0
2023-12-06 10:10:00,221.81,221.88,220.39,220.47,25684.0,221.81,221.88,220.39,220.47,25684.0
2023-12-06 10:20:00,220.37,220.43,219.32,220.1,35439.0,220.37,220.43,219.32,220.1,35439.0
2023-12-06 10:30:00,220.11,220.66,220.11,220.51,6297.0,220.11,220.66,220.11,220.51,6297.0
2023-12-06 10:40:00,220.54,220.54,220.0,220.39,7846.0,220.54,220.54,220.0,220.39,7846.0
2023-12-06 10:50:00,220.33,220.68,220.01,220.53,13577.0,220.33,220.68,220.01,220.53,13577.0
2023-12-06 11:00:00,220.63,220.81,220.24,220.33,6716.0,220.63,220.81,220.24,220.33,6716.0
2023-12-06 11:10:00,220.3,220.78,220.28,220.6,8849.0,220.3,220.78,220.28,220.6,8849.0
2023-12-06 11:20:00,220.5,220.56,219.84,220.0,14566.0,220.5,220.56,219.84,220.0,14566.0
2023-12-06 11:30:00,220.07,220.07,219.68,219.68,15701.0,220.07,220.07,219.68,219.68,15701.0
2023-12-06 11:40:00,219.59,219.78,219.35,219.68,8870.0,219.59,219.78,219.35,219.68,8870.0
2023-12-06 11:50:00,219.85,220.64,219.85,220.64,7673.0,219.85,220.64,219.85,220.64,7673.0
2023-12-06 12:00:00,220.58,220.58,220.28,220.39,3266.0,220.58,220.58,220.28,220.39,3266.0
2023-12-06 12:10:00,220.32,220.45,220.23,220.31,4340.0,220.32,220.45,220.23,220.31,4340.0
2023-12-06 12:20:00,220.24,220.45,219.94,219.97,4201.0,220.24,220.45,219.94,219.97,4201.0
2023-12-06 12:30:00,219.83,220.43,219.75,220.25,8543.0,219.83,220.43,219.75,220.25,8543.0
2023-12-06 12:40:00,220.24,220.51,219.79,219.86,6969.0,220.24,220.51,219.79,219.86,6969.0
2023-12-06 12:50:00,219.86,219.9,219.35,219.46,11074.0,219.86,219.9,219.35,219.46,11074.0
2023-12-06 13:00:00,219.4,219.67,218.96,219.25,9395.0,219.4,219.67,218.96,219.25,9395.0
2023-12-06 13:10:00,219.38,219.63,219.11,219.31,5946.0,219.38,219.63,219.11,219.31,5946.0
2023-12-06 13:20:00,219.47,219.47,219.0,219.17,5271.0,219.47,219.47,219.0,219.17,5271.0
2023-12-06 13:30:00,219.16,219.3,218.91,218.92,4666.0,219.16,219.3,218.91,218.92,4666.0
2023-12-06 13:40:00,218.92,219.0,218.57,218.76,10565.0,218.92,219.0,218.57,218.76,10565.0
2023-12-06 13:50:00,218.81,218.97,218.66,218.83,6363.0,218.81,218.97,218.66,218.83,6363.0
2023-12-06 14:00:00,218.89,218.95,218.75,218.86,6368.0,218.89,218.95,218.75,218.86,6368.0
2023-12-06 14:10:00,218.88,219.16,218.68,219.12,19597.0,218.88,219.16,218.68,219.12,19597.0
2023-12-06 14:20:00,219.09,219.49,218.93,219.3,24977.0,219.09,219.49,218.93,219.3,24977.0
2023-12-06 14:30:00,219.33,219.63,219.33,219.52,16694.0,219.33,219.63,219.33,219.52,16694.0
2023-12-06 14:40:00,219.55,219.82,219.51,219.82,14488.0,219.55,219.82,219.51,219.82,14488.0
2023-12-06 14:50:00,219.83,219.93,219.67,219.88,17521.0,219.83,219.93,219.67,219.88,17521.0
2023-12-06 15:00:00,219.83,219.94,219.68,219.85,20315.0,219.83,219.94,219.68,219.85,20315.0
2023-12-06 15:10:00,219.93,220.04,219.51,219.93,29564.0,219.93,220.04,219.51,219.93,29564.0
2023-12-06 15:20:00,219.93,219.93,219.48,219.58,61346.0,219.93,219.93,219.48,219.58,61346.0
2023-12-06 15:30:00,219.58,219.79,219.46,219.55,32031.0,219.58,219.79,219.46,219.55,32031.0
2023-12-06 15:40:00,219.55,219.8,219.44,219.48,39217.0,219.55,219.8,219.44,219.48,39217.0
2023-12-06 15:50:00,219.47,219.68,219.05,219.58,210798.0,219.47,219.68,219.05,219.58,210798.0
2023-12-07 09:30:00,220.0,221.34,219.04,220.66,23130.0,220.0,221.34,219.04,220.66,23130.0
2023-12-07 09:40:00,220.66,221.22,220.22,220.34,9337.0,220.66,221.22,220.22,220.34,9337.0
2023-12-07 09:50:00,220.38,222.22,220.09,221.96,33580.0,220.38,222.22,220.09,221.96,33580.0
2023-12-07 10:00:00,221.96,222.31,221.5,221.51,19101.0,221.96,222.31,221.5,221.51,19101.0
2023-12-07 10:10:00,221.34,221.76,221.28,221.76,12491.0,221.34,221.76,221.28,221.76,12491.0
2023-12-07 10:20:00,221.76,222.43,221.76,222.11,7381.0,221.76,222.43,221.76,222.11,7381.0
2023-12-07 10:30:00,221.89,222.59,221.57,222.58,19675.0,221.89,222.59,221.57,222.58,19675.0
2023-12-07 10:40:00,222.57,222.73,222.27,222.52,15204.0,222.57,222.73,222.27,222.52,15204.0
2023-12-07 10:50:00,222.52,222.72,222.02,222.24,13704.0,222.52,222.72,222.02,222.24,13704.0
2023-12-07 11:00:00,222.31,222.39,221.58,221.91,21608.0,222.31,222.39,221.58,221.91,21608.0
2023-12-07 11:10:00,222.01,222.1,220.76,220.97,12935.0,222.01,222.1,220.76,220.97,12935.0
2023-12-07 11:20:00,221.07,222.51,221.07,222.35,10487.0,221.07,222.51,221.07,222.35,10487.0
2023-12-07 11:30:00,222.53,222.99,222.39,222.91,7531.0,222.53,222.99,222.39,222.91,7531.0
2023-12-07 11:40:00,222.98,223.0,222.61,222.83,7642.0,222.98,223.0,222.61,222.83,7642.0
2023-12-07 11:50:00,222.82,223.09,222.73,223.05,6886.0,222.82,223.09,222.73,223.05,6886.0
2023-12-07 12:00:00,223.17,223.3,222.87,222.9,14075.0,223.17,223.3,222.87,222.9,14075.0
2023-12-07 12:10:00,223.0,223.08,222.81,223.06,3177.0,223.0,223.08,222.81,223.06,3177.0
2023-12-07 12:20:00,223.2,223.53,223.14,223.52,10364.0,223.2,223.53,223.14,223.52,10364.0
2023-12-07 12:30:00,223.59,223.9,223.54,223.62,12082.0,223.59,223.9,223.54,223.62,12082.0
2023-12-07 12:40:00,223.7,223.7,223.34,223.46,2912.0,223.7,223.7,223.34,223.46,2912.0
2023-12-07 12:50:00,223.33,223.34,223.07,223.26,4114.0,223.33,223.34,223.07,223.26,4114.0
2023-12-07 13:00:00,223.25,223.53,222.89,223.41,22953.0,223.25,223.53,222.89,223.41,22953.0
2023-12-07 13:10:00,223.35,223.92,223.34,223.92,11287.0,223.35,223.92,223.34,223.92,11287.0
2023-12-07 13:20:00,223.89,224.11,223.56,223.64,11119.0,223.89,224.11,223.56,223.64,11119.0
2023-12-07 13:30:00,223.73,224.19,223.6,224.11,6037.0,223.73,224.19,223.6,224.11,6037.0
2023-12-07 13:40:00,224.03,224.26,224.01,224.19,3794.0,224.03,224.26,224.01,224.19,3794.0
2023-12-07 13:50:00,224.13,224.26,224.05,224.1,9250.0,224.13,224.26,224.05,224.1,9250.0
2023-12-07 14:00:00,224.11,224.44,224.09,224.44,9853.0,224.11,224.44,224.09,224.44,9853.0
2023-12-07 14:10:00,224.44,224.44,223.97,224.22,11292.0,224.44,224.44,223.97,224.22,11292.0
2023-12-07 14:20:00,224.22,224.31,224.13,224.25,4682.0,224.22,224.31,224.13,224.25,4682.0
2023-12-07 14:30:00,224.2,224.27,223.99,224.11,13882.0,224.2,224.27,223.99,224.11,13882.0
2023-12-07 14:40:00,224.11,224.18,223.86,223.92,7271.0,224.11,224.18,223.86,223.92,7271.0
2023-12-07 14:50:00,223.9,223.91,223.56,223.57,10866.0,223.9,223.91,223.56,223.57,10866.0
2023-12-07 15:00:00,223.61,223.84,223.56,223.67,8753.0,223.61,223.84,223.56,223.67,8753.0
2023-12-07 15:10:00,223.74,224.24,223.73,224.1,13529.0,223.74,224.24,223.73,224.1,13529.0
2023-12-07 15:20:00,224.15,224.46,224.15,224.44,16106.0,224.15,224.46,224.15,224.44,16106.0
2023-12-07 15:30:00,224.42,224.45,223.87,224.02,13770.0,224.42,224.45,223.87,224.02,13770.0
2023-12-07 15:40:00,224.05,224.14,223.65,223.75,25049.0,224.05,224.14,223.65,223.75,25049.0
2023-12-07 15:50:00,223.75,224.02,223.57,223.88,102864.0,223.75,224.02,223.57,223.88,102864.0
2023-12-08 09:30:00,222.07,223.76,221.89,223.76,24354.0,222.07,223.76,221.89,223.76,24354.0
2023-12-08 09:40:00,223.63,224.73,223.48,224.45,7170.0,223.63,224.73,223.48,224.45,7170.0
2023-12-08 09:50:00,224.75,224.92,223.94,224.12,10233.0,224.75,224.92,223.94,224.12,10233.0
2023-12-08 10:00:00,224.26,225.31,224.08,225.3,15292.0,224.26,225.31,224.08,225.3,15292.0
2023-12-08 10:10:00,225.2,225.26,224.69,225.01,8260.0,225.2,225.26,224.69,225.01,8260.0
2023-12-08 10:20:00,224.95,224.99,224.58,224.77,5087.0,224.95,224.99,224.58,224.77,5087.0
2023-12-08 10:30:00,224.66,224.81,223.17,223.38,7208.0,224.66,224.81,223.17,223.38,7208.0
2023-12-08 10:40:00,223.45,224.12,223.45,224.12,6386.0,223.45,224.12,223.45,224.12,6386.0
2023-12-08 10:50:00,224.15,224.73,224.15,224.72,3350.0,224.15,224.73,224.15,224.72,3350.0
2023-12-08 11:00:00,224.72,224.78,224.2,224.38,6218.0,224.72,224.78,224.2,224.38,6218.0
2023-12-08 11:10:00,224.28,224.35,223.39,223.5,23042.0,224.28,224.35,223.39,223.5,23042.0
2023-12-08 11:20:00,223.55,223.62,223.15,223.49,7252.0,223.55,223.62,223.15,223.49,7252.0
2023-12-08 11:30:00,223.55,223.97,223.19,223.33,9337.0,223.55,223.97,223.19,223.33,9337.0
2023-12-08 11:40:00,223.31,223.41,223.08,223.41,3559.0,223.31,223.41,223.08,223.41,3559.0
2023-12-08 11:50:00,223.34,223.48,223.24,223.48,3600.0,223.34,223.48,223.24,223.48,3600.0
2023-12-08 12:00:00,223.54,223.57,223.31,223.4,9556.0,223.54,223.57,223.31,223.4,9556.0
2023-12-08 12:10:00,223.22,223.23,222.86,222.95,23150.0,223.22,223.23,222.86,222.95,23150.0
2023-12-08 12:20:00,222.97,223.38,222.93,223.3,7059.0,222.97,223.38,222.93,223.3,7059.0
2023-12-08 12:30:00,223.23,223.26,222.95,223.22,8270.0,223.23,223.26,222.95,223.22,8270.0
2023-12-08 12:40:00,223.23,223.36,223.13,223.15,9419.0,223.23,223.36,223.13,223.15,9419.0
2023-12-08 12:50:00,223.15,223.2,222.82,222.92,7004.0,223.15,223.2,222.82,222.92,7004.0
2023-12-08 13:00:00,222.98,223.08,222.82,222.95,4355.0,222.98,223.08,222.82,222.95,4355.0
2023-12-08 13:10:00,222.96,223.63,222.96,223.45,6986.0,222.96,223.63,222.96,223.45,6986.0
2023-12-08 13:20:00,223.44,224.06,223.41,223.86,5101.0,223.44,224.06,223.41,223.86,5101.0
2023-12-08 13:30:00,223.81,223.85,223.6,223.6,4711.0,223.81,223.85,223.6,223.6,4711.0
2023-12-08 13:40:00,223.54,223.59,223.2,223.53,4451.0,223.54,223.59,223.2,223.53,4451.0
2023-12-08 13:50:00,223.59,223.81,223.51,223.74,5467.0,223.59,223.81,223.51,223.74,5467.0
2023-12-08 14:00:00,223.74,223.96,223.68,223.96,4129.0,223.74,223.96,223.68,223.96,4129.0
2023-12-08 14:10:00,223.92,224.21,223.89,224.21,5927.0,223.92,224.21,223.89,224.21,5927.0
2023-12-08 14:20:00,224.21,224.3,224.13,224.21,6224.0,224.21,224.3,224.13,224.21,6224.0
2023-12-08 14:30:00,224.26,224.47,224.18,224.47,5942.0,224.26,224.47,224.18,224.47,5942.0
2023-12-08 14:40:00,224.47,224.6,224.38,224.59,3861.0,224.47,224.6,224.38,224.59,3861.0
2023-12-08 14:50:00,224.55,224.62,224.37,224.51,5764.0,224.55,224.62,224.37,224.51,5764.0
2023-12-08 15:00:00,224.51,224.57,224.11,224.33,9523.0,224.51,224.57,224.11,224.33,9523.0
2023-12-08 15:10:00,224.18,224.49,224.08,224.2,13115.0,224.18,224.49,224.08,224.2,13115.0
2023-12-08 15:20:00,224.15,224.25,224.07,224.23,5796.0,224.15,224.25,224.07,224.23,5796.0
2023-12-08 15:30:00,224.23,224.44,224.03,224.44,12582.0,224.23,224.44,224.03,224.44,12582.0
2023-12-08 15:40:00,224.38,224.41,224.14,224.15,15260.0,224.38,224.41,224.14,224.15,15260.0
2023-12-08 15:50:00,224.15,224.15,223.74,224.01,54090.0,224.15,224.15,223.74,224.01,54090.0
2023-12-11 09:30:00,223.94,227.76,223.94,227.15,87722.0,223.94,227.76,223.94,227.15,87722.0
2023-12-11 09:40:00,227.14,227.52,226.62,226.75,22576.0,227.14,227.52,226.62,226.75,22576.0
2023-12-11 09:50:00,226.88,227.29,225.95,226.77,22123.0,226.88,227.29,225.95,226.77,22123.0
2023-12-11 10:00:00,226.77,226.97,225.96,226.79,18749.0,226.77,226.97,225.96,226.79,18749.0
2023-12-11 10:10:00,226.9,227.26,226.61,227.22,21528.0,226.9,227.26,226.61,227.22,21528.0
2023-12-11 10:20:00,227.14,227.14,226.05,226.05,20566.0,227.14,227.14,226.05,226.05,20566.0
2023-12-11 10:30:00,226.03,226.6,225.75,226.51,14094.0,226.03,226.6,225.75,226.51,14094.0
2023-12-11 10:40:00,226.38,226.43,225.88,225.88,13665.0,226.38,226.43,225.88,225.88,13665.0
2023-12-11 10:50:00,226.01,226.52,225.64,225.66,16823.0,226.01,226.52,225.64,225.66,16823.0
2023-12-11 11:00:00,225.61,226.49,225.58,226.13,19440.0,225.61,226.49,225.58,226.13,19440.0
2023-12-11 11:10:00,226.14,226.17,225.59,225.68,11334.0,226.14,226.17,225.59,225.68,11334.0
2023-12-11 11:20:00,225.59,226.03,225.57,225.89,13709.0,225.59,226.03,225.57,225.89,13709.0
2023-12-11 11:30:00,225.98,226.17,225.62,226.06,13323.0,225.98,226.17,225.62,226.06,13323.0
2023-12-11 11:40:00,226.12,226.21,225.89,225.97,8593.0,226.12,226.21,225.89,225.97,8593.0
2023-12-11 11:50:00,225.81,226.2,225.62,226.05,16733.0,225.81,226.2,225.62,226.05,16733.0
2023-12-11 12:00:00,225.96,226.37,225.86,226.25,16725.0,225.96,226.37,225.86,226.25,16725.0
2023-12-11 12:10:00,226.29,226.47,226.18,226.18,9662.0,226.29,226.47,226.18,226.18,9662.0
2023-12-11 12:20:00,226.26,226.68,226.03,226.54,6687.0,226.26,226.68,226.03,226.54,6687.0
2023-12-11 12:30:00,226.59,226.69,226.34,226.61,14808.0,226.59,226.69,226.34,226.61,14808.0
2023-12-11 12:40:00,226.68,226.76,226.57,226.69,6963.0,226.68,226.76,226.57,226.69,6963.0
2023-12-11 12:50:00,226.7,227.02,226.63,226.98,8200.0,226.7,227.02,226.63,226.98,8200.0
2023-12-11 13:00:00,226.88,227.09,226.53,226.95,6546.0,226.88,227.09,226.53,226.95,6546.0
2023-12-11 13:10:00,226.95,226.95,226.69,226.79,6520.0,226.95,226.95,226.69,226.79,6520.0
2023-12-11 13:20:00,226.84,227.42,226.82,227.3,13554.0,226.84,227.42,226.82,227.3,13554.0
2023-12-11 13:30:00,227.3,227.62,227.25,227.62,13422.0,227.3,227.62,227.25,227.62,13422.0
2023-12-11 13:40:00,227.65,228.05,227.65,227.88,20925.0,227.65,228.05,227.65,227.88,20925.0
2023-12-11 13:50:00,227.92,228.06,227.66,227.73,8126.0,227.92,228.06,227.66,227.73,8126.0
2023-12-11 14:00:00,227.72,228.01,227.71,228.01,7813.0,227.72,228.01,227.71,228.01,7813.0
2023-12-11 14:10:00,227.99,228.28,227.86,227.96,12471.0,227.99,228.28,227.86,227.96,12471.0
2023-12-11 14:20:00,228.12,228.13,227.75,227.99,10194.0,228.12,228.13,227.75,227.99,10194.0
2023-12-11 14:30:00,228.0,228.0,226.98,227.09,17219.0,228.0,228.0,226.98,227.09,17219.0
2023-12-11 14:40:00,227.24,227.32,226.85,227.04,6191.0,227.24,227.32,226.85,227.04,6191.0
2023-12-11 14:50:00,227.09,227.09,226.09,226.44,21943.0,227.09,227.09,226.09,226.44,21943.0
2023-12-11 15:00:00,226.45,226.48,225.95,226.42,14497.0,226.45,226.48,225.95,226.42,14497.0
2023-12-11 15:10:00,226.46,226.52,225.82,226.45,22577.0,226.46,226.52,225.82,226.45,22577.0
2023-12-11 15:20:00,226.4,226.69,226.26,226.26,17092.0,226.4,226.69,226.26,226.26,17092.0
2023-12-11 15:30:00,226.34,226.74,226.34,226.74,23507.0,226.34,226.74,226.34,226.74,23507.0
2023-12-11 15:40:00,226.76,226.78,225.97,226.0,26271.0,226.76,226.78,225.97,226.0,26271.0
2023-12-11 15:50:00,225.94,226.2,225.81,226.09,80872.0,225.94,226.2,225.81,226.09,80872.0
2023-12-12 09:30:00,224.95,225.52,224.25,225.52,63466.0,224.95,225.52,224.25,225.52,63466.0
2023-12-12 09:40:00,225.4,226.33,225.17,225.78,12420.0,225.4,226.33,225.17,225.78,12420.0
2023-12-12 09:50:00,225.89,226.18,225.52,226.09,14973.0,225.89,226.18,225.52,226.09,14973.0
2023-12-12 10:00:00,226.17,226.19,225.64,225.86,12958.0,226.17,226.19,225.64,225.86,12958.0
2023-12-12 10:10:00,225.92,226.13,225.69,226.12,14889.0,225.92,226.13,225.69,226.12,14889.0
2023-12-12 10:20:00,226.05,226.28,225.76,226.14,25224.0,226.05,226.28,225.76,226.14,25224.0
2023-12-12 10:30:00,226.15,226.68,226.07,226.68,16088.0,226.15,226.68,226.07,226.68,16088.0
2023-12-12 10:40:00,226.69,226.76,226.28,226.43,15312.0,226.69,226.76,226.28,226.43,15312.0
2023-12-12 10:50:00,226.29,227.0,226.11,226.95,24157.0,226.29,227.0,226.11,226.95,24157.0
2023-12-12 11:00:00,227.17,227.71,227.08,227.71,9901.0,227.17,227.71,227.08,227.71,9901.0
2023-12-12 11:10:00,227.65,227.79,227.37,227.79,4245.0,227.65,227.79,227.37,227.79,4245.0
2023-12-12 11:20:00,227.72,228.0,227.58,227.67,7746.0,227.72,228.0,227.58,227.67,7746.0
2023-12-12 11:30:00,227.68,227.9,227.55,227.73,11845.0,227.68,227.9,227.55,227.73,11845.0
2023-12-12 11:40:00,227.61,227.89,227.61,227.72,5571.0,227.61,227.89,227.61,227.72,5571.0
2023-12-12 11:50:00,227.63,227.75,227.22,227.26,10977.0,227.63,227.75,227.22,227.26,10977.0
2023-12-12 12:00:00,227.22,227.3,226.93,227.02,5844.0,227.22,227.3,226.93,227.02,5844.0
2023-12-12 12:10:00,227.02,227.1,226.88,227.03,4953.0,227.02,227.1,226.88,227.03,4953.0
2023-12-12 12:20:00,226.99,227.13,226.87,227.02,8061.0,226.99,227.13,226.87,227.02,8061.0
2023-12-12 12:30:00,227.02,227.25,227.0,227.01,7811.0,227.02,227.25,227.0,227.01,7811.0
2023-12-12 12:40:00,226.95,227.01,226.73,226.73,2934.0,226.95,227.01,226.73,226.73,2934.0
2023-12-12 12:50:00,226.78,226.93,226.67,226.73,3619.0,226.78,226.93,226.67,226.73,3619.0
2023-12-12 13:00:00,226.73,227.21,226.73,227.03,25051.0,226.73,227.21,226.73,227.03,25051.0
2023-12-12 13:10:00,226.98,227.12,226.75,226.84,6798.0,226.98,227.12,226.75,226.84,6798.0
2023-12-12 13:20:00,226.79,226.88,226.67,226.81,3304.0,226.79,226.88,226.67,226.81,3304.0
2023-12-12 13:30:00,226.81,226.94,226.68,226.94,4324.0,226.81,226.94,226.68,226.94,4324.0
2023-12-12 13:40:00,227.13,227.16,227.02,227.11,5081.0,227.13,227.16,227.02,227.11,5081.0
2023-12-12 13:50:00,227.13,227.78,227.12,227.7,9268.0,227.13,227.78,227.12,227.7,9268.0
2023-12-12 14:00:00,227.79,228.0,227.66,227.94,6157.0,227.79,228.0,227.66,227.94,6157.0
2023-12-12 14:10:00,227.97,228.1,227.82,228.1,3951.0,227.97,228.1,227.82,228.1,3951.0
2023-12-12 14:20:00,228.09,228.33,228.09,228.17,5713.0,228.09,228.33,228.09,228.17,5713.0
2023-12-12 14:30:00,228.29,228.43,228.22,228.35,16425.0,228.29,228.43,228.22,228.35,16425.0
2023-12-12 14:40:00,228.29,228.48,228.14,228.3,15576.0,228.29,228.48,228.14,228.3,15576.0
2023-12-12 14:50:00,228.3,228.42,228.18,228.37,18311.0,228.3,228.42,228.18,228.37,18311.0
2023-12-12 15:00:00,228.37,228.69,228.26,228.69,13053.0,228.37,228.69,228.26,228.69,13053.0
2023-12-12 15:10:00,228.68,228.87,228.48,228.87,10881.0,228.68,228.87,228.48,228.87,10881.0
2023-12-12 15:20:00,228.82,228.95,228.54,228.56,34536.0,228.82,228.95,228.54,228.56,34536.0
2023-12-12 15:30:00,228.5,228.54,228.12,228.14,16432.0,228.5,228.54,228.12,228.14,16432.0
2023-12-12 15:40:00,228.18,228.38,228.14,228.14,71228.0,228.18,228.38,228.14,228.14,71228.0
2023-12-12 15:50:00,228.13,228.27,227.58,227.97,136255.0,228.13,228.27,227.58,227.97,136255.0
2023-12-13 09:30:00,228.99,229.3,228.19,228.9,95587.0,228.99,229.3,228.19,228.9,95587.0
2023-12-13 09:40:00,228.95,229.1,228.27,228.53,10503.0,228.95,229.1,228.27,228.53,10503.0
2023-12-13 09:50:00,228.46,228.81,228.16,228.66,17568.0,228.46,228.81,228.16,228.66,17568.0
2023-12-13 10:00:00,228.57,228.85,228.17,228.85,27900.0,228.57,228.85,228.17,228.85,27900.0
2023-12-13 10:10:00,228.85,229.01,228.45,228.53,26790.0,228.85,229.01,228.45,228.53,26790.0
2023-12-13 10:20:00,228.62,228.63,227.94,228.01,14220.0,228.62,228.63,227.94,228.01,14220.0
2023-12-13 10:30:00,227.91,228.3,227.9,228.28,18205.0,227.91,228.3,227.9,228.28,18205.0
2023-12-13 10:40:00,228.29,228.69,228.28,228.69,17123.0,228.29,228.69,228.28,228.69,17123.0
2023-12-13 10:50:00,228.71,228.86,228.64,228.72,7846.0,228.71,228.86,228.64,228.72,7846.0
2023-12-13 11:00:00,228.77,228.8,228.37,228.54,14918.0,228.77,228.8,228.37,228.54,14918.0
2023-12-13 11:10:00,228.5,228.54,228.37,228.45,12957.0,228.5,228.54,228.37,228.45,12957.0
2023-12-13 11:20:00,228.42,228.47,228.05,228.38,30584.0,228.42,228.47,228.05,228.38,30584.0
2023-12-13 11:30:00,228.38,228.38,228.18,228.23,13496.0,228.38,228.38,228.18,228.23,13496.0
2023-12-13 11:40:00,228.31,228.73,228.27,228.61,12275.0,228.31,228.73,228.27,228.61,12275.0
2023-12-13 11:50:00,228.54,228.6,228.38,228.42,5548.0,228.54,228.6,228.38,228.42,5548.0
2023-12-13 12:00:00,228.43,228.81,228.42,228.78,10696.0,228.43,228.81,228.42,228.78,10696.0
2023-12-13 12:10:00,228.76,228.9,228.69,228.85,7720.0,228.76,228.9,228.69,228.85,7720.0
2023-12-13 12:20:00,228.87,229.16,228.81,229.11,5005.0,228.87,229.16,228.81,229.11,5005.0
2023-12-13 12:30:00,229.12,229.43,228.98,229.43,5980.0,229.12,229.43,228.98,229.43,5980.0
2023-12-13 12:40:00,229.45,229.64,229.31,229.45,4779.0,229.45,229.64,229.31,229.45,4779.0
2023-12-13 12:50:00,229.48,229.54,229.33,229.33,6196.0,229.48,229.54,229.33,229.33,6196.0
2023-12-13 13:00:00,229.47,229.51,229.32,229.45,6832.0,229.47,229.51,229.32,229.45,6832.0
2023-12-13 13:10:00,229.42,229.42,228.89,228.9,6082.0,229.42,229.42,228.89,228.9,6082.0
2023-12-13 13:20:00,228.85,229.22,228.76,229.04,8540.0,228.85,229.22,228.76,229.04,8540.0
2023-12-13 13:30:00,229.04,229.31,228.94,229.31,11255.0,229.04,229.31,228.94,229.31,11255.0
2023-12-13 13:40:00,229.3,229.54,229.29,229.42,6652.0,229.3,229.54,229.29,229.42,6652.0
2023-12-13 13:50:00,229.48,229.99,229.45,229.95,12278.0,229.48,229.99,229.45,229.95,12278.0
2023-12-13 14:00:00,229.99,232.13,229.91,232.13,41090.0,229.99,232.13,229.91,232.13,41090.0
2023-12-13 14:10:00,232.13,232.45,231.49,232.15,53163.0,232.13,232.45,231.49,232.15,53163.0
2023-12-13 14:20:00,232.3,232.88,232.28,232.65,30297.0,232.3,232.88,232.28,232.65,30297.0
2023-12-13 14:30:00,232.73,233.59,232.5,233.47,18616.0,232.73,233.59,232.5,233.47,18616.0
2023-12-13 14:40:00,233.49,234.04,233.4,233.61,53732.0,233.49,234.04,233.4,233.61,53732.0
2023-12-13 14:50:00,233.65,234.28,233.35,233.67,25563.0,233.65,234.28,233.35,233.67,25563.0
2023-12-13 15:00:00,233.65,234.17,233.54,233.64,82149.0,233.65,234.17,233.54,233.64,82149.0
2023-12-13 15:10:00,233.65,233.75,232.99,233.07,38124.0,233.65,233.75,232.99,233.07,38124.0
2023-12-13 15:20:00,233.06,233.33,232.52,233.22,27906.0,233.06,233.33,232.52,233.22,27906.0
2023-12-13 15:30:00,233.18,234.05,233.01,234.05,71223.0,233.18,234.05,233.01,234.05,71223.0
2023-12-13 15:40:00,234.11,234.92,233.99,234.46,64184.0,234.11,234.92,233.99,234.46,64184.0
2023-12-13 15:50:00,234.5,235.0,234.25,234.9,234037.0,234.5,235.0,234.25,234.9,234037.0
2023-12-14 09:30:00,235.36,238.16,235.25,238.11,81005.0,235.36,238.16,235.25,238.11,81005.0
2023-12-14 09:40:00,238.11,239.32,238.01,238.64,79849.0,238.11,239.32,238.01,238.64,79849.0
2023-12-14 09:50:00,238.56,239.7,238.07,239.43,43525.0,238.56,239.7,238.07,239.43,43525.0
2023-12-14 10:00:00,239.53,240.56,239.26,239.71,40495.0,239.53,240.56,239.26,239.71,40495.0
2023-12-14 10:10:00,239.79,239.94,239.12,239.54,39709.0,239.79,239.94,239.12,239.54,39709.0
2023-12-14 10:20:00,239.63,240.71,239.33,239.67,29499.0,239.63,240.71,239.33,239.67,29499.0
2023-12-14 10:30:00,239.7,240.18,238.64,238.82,19903.0,239.7,240.18,238.64,238.82,19903.0
2023-12-14 10:40:00,238.95,239.54,238.94,239.36,22000.0,238.95,239.54,238.94,239.36,22000.0
2023-12-14 10:50:00,239.36,239.82,239.05,239.72,29245.0,239.36,239.82,239.05,239.72,29245.0
2023-12-14 11:00:00,239.67,239.67,238.89,239.24,29666.0,239.67,239.67,238.89,239.24,29666.0
2023-12-14 11:10:00,239.24,239.76,238.86,239.17,39525.0,239.24,239.76,238.86,239.17,39525.0
2023-12-14 11:20:00,239.18,239.45,239.01,239.12,30428.0,239.18,239.45,239.01,239.12,30428.0
2023-12-14 11:30:00,239.12,239.5,238.87,239.05,42465.0,239.12,239.5,238.87,239.05,42465.0
2023-12-14 11:40:00,239.05,239.79,238.89,239.25,36446.0,239.05,239.79,238.89,239.25,36446.0
2023-12-14 11:50:00,239.37,239.52,239.03,239.15,22325.0,239.37,239.52,239.03,239.15,22325.0
2023-12-14 12:00:00,239.2,239.66,239.15,239.65,20695.0,239.2,239.66,239.15,239.65,20695.0
2023-12-14 12:10:00,239.68,240.33,239.57,240.29,25090.0,239.68,240.33,239.57,240.29,25090.0
2023-12-14 12:20:00,240.22,241.14,240.16,241.0,28739.0,240.22,241.14,240.16,241.0,28739.0
2023-12-14 12:30:00,241.2,241.2,240.59,240.9,28595.0,241.2,241.2,240.59,240.9,28595.0
2023-12-14 12:40:00,240.93,240.96,240.42,240.47,21211.0,240.93,240.96,240.42,240.47,21211.0
2023-12-14 12:50:00,240.51,240.51,239.39,239.6,20067.0,240.51,240.51,239.39,239.6,20067.0
2023-12-14 13:00:00,239.53,239.94,239.11,239.85,23734.0,239.53,239.94,239.11,239.85,23734.0
2023-12-14 13:10:00,239.85,240.15,239.78,240.02,27403.0,239.85,240.15,239.78,240.02,27403.0
2023-12-14 13:20:00,240.05,240.39,240.02,240.1,22337.0,240.05,240.39,240.02,240.1,22337.0
2023-12-14 13:30:00,240.06,240.18,239.64,239.8,35422.0,240.06,240.18,239.64,239.8,35422.0
2023-12-14 13:40:00,239.8,240.51,239.78,240.51,52058.0,239.8,240.51,239.78,240.51,52058.0
2023-12-14 13:50:00,240.47,240.47,239.59,239.84,141618.0,240.47,240.47,239.59,239.84,141618.0
2023-12-14 14:00:00,239.83,240.76,239.82,240.52,27226.0,239.83,240.76,239.82,240.52,27226.0
2023-12-14 14:10:00,240.52,241.49,240.4,241.49,25158.0,240.52,241.49,240.4,241.49,25158.0
2023-12-14 14:20:00,241.45,241.77,241.26,241.59,29357.0,241.45,241.77,241.26,241.59,29357.0
2023-12-14 14:30:00,241.59,241.67,241.34,241.47,33761.0,241.59,241.67,241.34,241.47,33761.0
2023-12-14 14:40:00,241.4,242.41,241.37,242.41,45049.0,241.4,242.41,241.37,242.41,45049.0
2023-12-14 14:50:00,242.4,242.64,242.1,242.38,60158.0,242.4,242.64,242.1,242.38,60158.0
2023-12-14 15:00:00,242.38,242.44,241.66,241.86,50989.0,242.38,242.44,241.66,241.86,50989.0
2023-12-14 15:10:00,241.86,241.9,241.49,241.7,31582.0,241.86,241.9,241.49,241.7,31582.0
2023-12-14 15:20:00,241.64,241.64,241.13,241.13,36617.0,241.64,241.64,241.13,241.13,36617.0
2023-12-14 15:30:00,241.15,241.29,241.07,241.13,76875.0,241.15,241.29,241.07,241.13,76875.0
2023-12-14 15:40:00,241.15,241.35,240.6,241.35,81486.0,241.15,241.35,240.6,241.35,81486.0
2023-12-14 15:50:00,241.38,241.9,240.66,240.84,320600.0,241.38,241.9,240.66,240.84,320600.0
2023-12-15 09:30:00,241.43,241.76,239.46,240.04,415020.0,241.43,241.76,239.46,240.04,415020.0
2023-12-15 09:40:00,240.03,241.24,239.62,239.73,54758.0,240.03,241.24,239.62,239.73,54758.0
2023-12-15 09:50:00,239.58,240.4,239.31,240.24,8763.0,239.58,240.4,239.31,240.24,8763.0
2023-12-15 10:00:00,240.41,241.59,240.26,241.58,8147.0,240.41,241.59,240.26,241.58,8147.0
2023-12-15 10:10:00,241.52,241.76,241.15,241.69,17312.0,241.52,241.76,241.15,241.69,17312.0
2023-12-15 10:20:00,241.79,242.49,241.63,242.49,14393.0,241.79,242.49,241.63,242.49,14393.0
2023-12-15 10:30:00,242.53,242.74,241.73,241.84,25825.0,242.53,242.74,241.73,241.84,25825.0
2023-12-15 10:40:00,241.79,242.08,241.63,241.65,60067.0,241.79,242.08,241.63,241.65,60067.0
2023-12-15 10:50:00,241.68,243.18,241.66,242.68,40821.0,241.68,243.18,241.66,242.68,40821.0
2023-12-15 11:00:00,242.71,243.04,242.48,242.68,32704.0,242.71,243.04,242.48,242.68,32704.0
2023-12-15 11:10:00,242.67,242.86,242.03,242.18,13695.0,242.67,242.86,242.03,242.18,13695.0
2023-12-15 11:20:00,242.24,242.75,242.1,242.39,16669.0,242.24,242.75,242.1,242.39,16669.0
2023-12-15 11:30:00,242.43,243.01,242.4,242.66,24635.0,242.43,243.01,242.4,242.66,24635.0
2023-12-15 11:40:00,242.65,242.65,242.0,242.0,18696.0,242.65,242.65,242.0,242.0,18696.0
2023-12-15 11:50:00,242.1,242.22,242.0,242.12,8873.0,242.1,242.22,242.0,242.12,8873.0
2023-12-15 12:00:00,242.17,242.3,241.79,241.94,10885.0,242.17,242.3,241.79,241.94,10885.0
2023-12-15 12:10:00,241.96,242.06,241.42,241.44,14542.0,241.96,242.06,241.42,241.44,14542.0
2023-12-15 12:20:00,241.42,241.6,241.37,241.51,12347.0,241.42,241.6,241.37,241.51,12347.0
2023-12-15 12:30:00,241.52,241.53,241.16,241.23,15397.0,241.52,241.53,241.16,241.23,15397.0
2023-12-15 12:40:00,241.17,241.22,240.73,241.02,12804.0,241.17,241.22,240.73,241.02,12804.0
2023-12-15 12:50:00,241.01,241.02,240.63,240.63,9809.0,241.01,241.02,240.63,240.63,9809.0
2023-12-15 13:00:00,240.63,241.31,240.62,241.0,13536.0,240.63,241.31,240.62,241.0,13536.0
2023-12-15 13:10:00,241.05,241.05,240.58,240.61,9579.0,241.05,241.05,240.58,240.61,9579.0
2023-12-15 13:20:00,240.61,241.11,240.61,240.82,11421.0,240.61,241.11,240.61,240.82,11421.0
2023-12-15 13:30:00,240.82,240.82,239.74,239.74,10066.0,240.82,240.82,239.74,239.74,10066.0
2023-12-15 13:40:00,239.74,239.8,238.89,239.4,17414.0,239.74,239.8,238.89,239.4,17414.0
2023-12-15 13:50:00,239.46,239.65,238.89,239.13,9897.0,239.46,239.65,238.89,239.13,9897.0
2023-12-15 14:00:00,239.05,239.5,238.96,239.42,11729.0,239.05,239.5,238.96,239.42,11729.0
2023-12-15 14:10:00,239.34,239.79,239.29,239.79,13230.0,239.34,239.79,239.29,239.79,13230.0
2023-12-15 14:20:00,239.8,239.93,239.58,239.71,8958.0,239.8,239.93,239.58,239.71,8958.0
2023-12-15 14:30:00,239.64,240.69,239.64,240.37,138935.0,239.64,240.69,239.64,240.37,138935.0
2023-12-15 14:40:00,240.47,240.76,240.3,240.31,11614.0,240.47,240.76,240.3,240.31,11614.0
2023-12-15 14:50:00,240.31,240.46,240.21,240.43,9151.0,240.31,240.46,240.21,240.43,9151.0
2023-12-15 15:00:00,240.42,240.98,240.34,240.81,13379.0,240.42,240.98,240.34,240.81,13379.0
2023-12-15 15:10:00,241.03,241.48,240.92,241.3,19141.0,241.03,241.48,240.92,241.3,19141.0
2023-12-15 15:20:00,241.3,241.69,241.3,241.43,14058.0,241.3,241.69,241.3,241.43,14058.0
2023-12-15 15:30:00,241.42,241.57,241.25,241.46,21550.0,241.42,241.57,241.25,241.46,21550.0
2023-12-15 15:40:00,241.48,241.92,241.44,241.92,21333.0,241.48,241.92,241.44,241.92,21333.0
2023-12-15 15:50:00,241.96,243.15,241.92,242.28,154067.0,241.96,243.15,241.92,242.28,154067.0
2023-12-18 09:30:00,240.79,242.47,239.56,240.45,63626.0,240.79,242.47,239.56,240.45,63626.0
2023-12-18 09:40:00,240.7,240.86,238.62,238.69,54358.0,240.7,240.86,238.62,238.69,54358.0
2023-12-18 09:50:00,238.69,239.06,238.09,238.58,28520.0,238.69,239.06,238.09,238.58,28520.0
2023-12-18 10:00:00,238.46,239.39,238.17,239.11,31088.0,238.46,239.39,238.17,239.11,31088.0
2023-12-18 10:10:00,239.0,239.37,238.17,238.49,13588.0,239.0,239.37,238.17,238.49,13588.0
2023-12-18 10:20:00,238.55,238.55,237.72,237.83,19282.0,238.55,238.55,237.72,237.83,19282.0
2023-12-18 10:30:00,237.84,237.84,236.84,236.84,21094.0,237.84,237.84,236.84,236.84,21094.0
2023-12-18 10:40:00,236.84,237.28,236.81,236.98,18002.0,236.84,237.28,236.81,236.98,18002.0
2023-12-18 10:50:00,236.92,236.97,236.49,236.73,15262.0,236.92,236.97,236.49,236.73,15262.0
2023-12-18 11:00:00,236.62,237.32,236.35,236.77,44150.0,236.62,237.32,236.35,236.77,44150.0
2023-12-18 11:10:00,236.87,237.76,236.83,237.63,14169.0,236.87,237.76,236.83,237.63,14169.0
2023-12-18 11:20:00,237.56,238.58,237.42,238.58,30085.0,237.56,238.58,237.42,238.58,30085.0
2023-12-18 11:30:00,238.67,238.67,237.74,237.93,18751.0,238.67,238.67,237.74,237.93,18751.0
2023-12-18 11:40:00,237.85,238.02,237.76,237.84,14475.0,237.85,238.02,237.76,237.84,14475.0
2023-12-18 11:50:00,237.82,238.25,237.51,237.58,19771.0,237.82,238.25,237.51,237.58,19771.0
2023-12-18 12:00:00,237.6,237.78,237.48,237.58,8198.0,237.6,237.78,237.48,237.58,8198.0
2023-12-18 12:10:00,237.55,238.2,237.54,238.17,6360.0,237.55,238.2,237.54,238.17,6360.0
2023-12-18 12:20:00,238.18,238.18,237.87,237.98,14540.0,238.18,238.18,237.87,237.98,14540.0
2023-12-18 12:30:00,237.98,238.67,237.95,238.57,13509.0,237.98,238.67,237.95,238.57,13509.0
2023-12-18 12:40:00,238.64,239.07,238.55,238.72,12339.0,238.64,239.07,238.55,238.72,12339.0
2023-12-18 12:50:00,238.71,238.9,238.56,238.89,12042.0,238.71,238.9,238.56,238.89,12042.0
2023-12-18 13:00:00,239.01,239.1,238.7,238.86,8097.0,239.01,239.1,238.7,238.86,8097.0
2023-12-18 13:10:00,238.83,238.83,238.47,238.57,7705.0,238.83,238.83,238.47,238.57,7705.0
2023-12-18 13:20:00,238.67,238.82,238.54,238.72,7695.0,238.67,238.82,238.54,238.72,7695.0
2023-12-18 13:30:00,238.77,238.92,238.53,238.61,6606.0,238.77,238.92,238.53,238.61,6606.0
2023-12-18 13:40:00,238.66,238.85,238.63,238.7,6110.0,238.66,238.85,238.63,238.7,6110.0
2023-12-18 13:50:00,238.67,238.88,238.62,238.86,7400.0,238.67,238.88,238.62,238.86,7400.0
2023-12-18 14:00:00,238.89,239.55,238.86,239.31,19402.0,238.89,239.55,238.86,239.31,19402.0
2023-12-18 14:10:00,239.35,239.59,239.35,239.51,8583.0,239.35,239.59,239.35,239.51,8583.0
2023-12-18 14:20:00,239.52,240.02,239.46,239.91,11126.0,239.52,240.02,239.46,239.91,11126.0
2023-12-18 14:30:00,239.92,240.07,239.6,239.86,10059.0,239.92,240.07,239.6,239.86,10059.0
2023-12-18 14:40:00,239.95,240.29,239.94,240.22,9928.0,239.95,240.29,239.94,240.22,9928.0
2023-12-18 14:50:00,240.17,240.48,240.07,240.07,7726.0,240.17,240.48,240.07,240.07,7726.0
2023-12-18 15:00:00,240.08,240.09,239.77,240.01,9980.0,240.08,240.09,239.77,240.01,9980.0
2023-12-18 15:10:00,240.0,240.15,239.78,239.78,6439.0,240.0,240.15,239.78,239.78,6439.0
2023-12-18 15:20:00,239.76,239.94,239.47,239.51,9264.0,239.76,239.94,239.47,239.51,9264.0
2023-12-18 15:30:00,239.46,239.62,239.21,239.62,20961.0,239.46,239.62,239.21,239.62,20961.0
2023-12-18 15:40:00,239.59,239.68,239.31,239.59,27364.0,239.59,239.68,239.31,239.59,27364.0
2023-12-18 15:50:00,239.53,239.83,239.08,239.11,105342.0,239.53,239.83,239.08,239.11,105342.0
2023-12-19 09:30:00,239.65,240.8,238.7,239.05,35400.0,239.65,240.8,238.7,239.05,35400.0
2023-12-19 09:40:00,238.86,239.69,238.56,239.23,13456.0,238.86,239.69,238.56,239.23,13456.0
2023-12-19 09:50:00,239.23,239.75,239.13,239.46,13888.0,239.23,239.75,239.13,239.46,13888.0
2023-12-19 10:00:00,239.46,239.54,238.97,239.28,12487.0,239.46,239.54,238.97,239.28,12487.0
2023-12-19 10:10:00,239.29,239.61,238.92,239.47,8742.0,239.29,239.61,238.92,239.47,8742.0
2023-12-19 10:20:00,239.4,239.91,239.21,239.42,12131.0,239.4,239.91,239.21,239.42,12131.0
2023-12-19 10:30:00,239.42,239.66,239.14,239.14,10241.0,239.42,239.66,239.14,239.14,10241.0
2023-12-19 10:40:00,239.16,239.16,238.47,238.82,10447.0,239.16,239.16,238.47,238.82,10447.0
2023-12-19 10:50:00,238.77,238.89,238.48,238.72,10493.0,238.77,238.89,238.48,238.72,10493.0
2023-12-19 11:00:00,238.72,239.34,238.72,239.34,10621.0,238.72,239.34,238.72,239.34,10621.0
2023-12-19 11:10:00,239.43,239.73,239.33,239.56,7996.0,239.43,239.73,239.33,239.56,7996.0
2023-12-19 11:20:00,239.5,239.68,238.91,238.96,19161.0,239.5,239.68,238.91,238.96,19161.0
2023-12-19 11:30:00,239.03,239.25,238.76,239.13,6985.0,239.03,239.25,238.76,239.13,6985.0
2023-12-19 11:40:00,239.13,239.21,238.54,238.54,10311.0,239.13,239.21,238.54,238.54,10311.0
2023-12-19 11:50:00,238.53,238.74,238.17,238.5,14215.0,238.53,238.74,238.17,238.5,14215.0
2023-12-19 12:00:00,238.41,238.62,238.15,238.29,8826.0,238.41,238.62,238.15,238.29,8826.0
2023-12-19 12:10:00,238.3,238.52,238.2,238.51,4968.0,238.3,238.52,238.2,238.51,4968.0
2023-12-19 12:20:00,238.44,238.44,238.13,238.14,7798.0,238.44,238.44,238.13,238.14,7798.0
2023-12-19 12:30:00,238.15,238.72,238.05,238.69,8736.0,238.15,238.72,238.05,238.69,8736.0
2023-12-19 12:40:00,238.62,238.68,238.36,238.59,7413.0,238.62,238.68,238.36,238.59,7413.0
2023-12-19 12:50:00,238.56,238.79,238.24,238.25,27636.0,238.56,238.79,238.24,238.25,27636.0
2023-12-19 13:00:00,238.34,238.4,238.14,238.19,11043.0,238.34,238.4,238.14,238.19,11043.0
2023-12-19 13:10:00,238.14,238.47,238.07,238.12,25028.0,238.14,238.47,238.07,238.12,25028.0
2023-12-19 13:20:00,238.06,238.84,237.83,238.76,8763.0,238.06,238.84,237.83,238.76,8763.0
2023-12-19 13:30:00,238.74,238.9,238.7,238.84,12033.0,238.74,238.9,238.7,238.84,12033.0
2023-12-19 13:40:00,238.88,239.42,238.88,239.23,5853.0,238.88,239.42,238.88,239.23,5853.0
2023-12-19 13:50:00,239.14,239.15,238.75,238.88,5889.0,239.14,239.15,238.75,238.88,5889.0
2023-12-19 14:00:00,238.89,238.89,238.5,238.71,13615.0,238.89,238.89,238.5,238.71,13615.0
2023-12-19 14:10:00,238.78,238.96,238.58,238.71,6555.0,238.78,238.96,238.58,238.71,6555.0
2023-12-19 14:20:00,238.8,238.8,238.4,238.56,9060.0,238.8,238.8,238.4,238.56,9060.0
2023-12-19 14:30:00,238.62,239.05,238.58,238.67,10434.0,238.62,239.05,238.58,238.67,10434.0
2023-12-19 14:40:00,238.5,238.68,238.4,238.4,8161.0,238.5,238.68,238.4,238.4,8161.0
2023-12-19 14:50:00,238.37,238.54,238.21,238.23,11304.0,238.37,238.54,238.21,238.23,11304.0
2023-12-19 15:00:00,238.25,238.54,238.22,238.4,30518.0,238.25,238.54,238.22,238.4,30518.0
2023-12-19 15:10:00,238.47,238.68,238.34,238.38,15137.0,238.47,238.68,238.34,238.38,15137.0
2023-12-19 15:20:00,238.39,238.43,238.18,238.37,20307.0,238.39,238.43,238.18,238.37,20307.0
2023-12-19 15:30:00,238.37,238.53,237.99,238.12,28871.0,238.37,238.53,237.99,238.12,28871.0
2023-12-19 15:40:00,238.12,238.22,237.82,238.03,31587.0,238.12,238.22,237.82,238.03,31587.0
2023-12-19 15:50:00,238.15,238.31,237.75,238.17,127355.0,238.15,238.31,237.75,238.17,127355.0
2023-12-20 09:30:00,237.33,237.58,235.71,237.3,31097.0,237.33,237.58,235.71,237.3,31097.0
2023-12-20 09:40:00,237.29,237.54,236.97,237.43,10895.0,237.29,237.54,236.97,237.43,10895.0
2023-12-20 09:50:00,237.47,238.03,237.28,238.03,11272.0,237.47,238.03,237.28,238.03,11272.0
2023-12-20 10:00:00,237.89,238.71,237.75,238.67,22186.0,237.89,238.71,237.75,238.67,22186.0
2023-12-20 10:10:00,238.71,239.18,238.4,239.11,12986.0,238.71,239.18,238.4,239.11,12986.0
2023-12-20 10:20:00,239.11,239.64,238.72,239.28,13204.0,239.11,239.64,238.72,239.28,13204.0
2023-12-20 10:30:00,239.31,239.86,239.31,239.73,10254.0,239.31,239.86,239.31,239.73,10254.0
2023-12-20 10:40:00,239.72,240.12,239.43,239.43,17653.0,239.72,240.12,239.43,239.43,17653.0
2023-12-20 10:50:00,239.44,240.14,239.39,240.05,14808.0,239.44,240.14,239.39,240.05,14808.0
2023-12-20 11:00:00,240.05,240.15,239.1,239.14,10203.0,240.05,240.15,239.1,239.14,10203.0
2023-12-20 11:10:00,239.2,239.33,238.79,239.22,7017.0,239.2,239.33,238.79,239.22,7017.0
2023-12-20 11:20:00,239.24,239.58,239.23,239.41,13642.0,239.24,239.58,239.23,239.41,13642.0
2023-12-20 11:30:00,239.41,239.85,239.27,239.68,8692.0,239.41,239.85,239.27,239.68,8692.0
2023-12-20 11:40:00,239.76,239.81,239.5,239.6,6662.0,239.76,239.81,239.5,239.6,6662.0
2023-12-20 11:50:00,239.54,239.78,239.35,239.35,13800.0,239.54,239.78,239.35,239.35,13800.0
2023-12-20 12:00:00,239.36,239.72,239.28,239.36,23549.0,239.36,239.72,239.28,239.36,23549.0
2023-12-20 12:10:00,239.37,239.47,239.21,239.22,8694.0,239.37,239.47,239.21,239.22,8694.0
2023-12-20 12:20:00,239.21,240.09,239.14,239.92,43329.0,239.21,240.09,239.14,239.92,43329.0
2023-12-20 12:30:00,240.06,240.11,239.69,239.88,3099.0,240.06,240.11,239.69,239.88,3099.0
2023-12-20 12:40:00,240.09,240.2,239.97,240.14,3443.0,240.09,240.2,239.97,240.14,3443.0
2023-12-20 12:50:00,240.21,240.57,240.15,240.52,5192.0,240.21,240.57,240.15,240.52,5192.0
2023-12-20 13:00:00,240.52,240.52,240.16,240.41,30685.0,240.52,240.52,240.16,240.41,30685.0
2023-12-20 13:10:00,240.48,240.78,240.48,240.68,4384.0,240.48,240.78,240.48,240.68,4384.0
2023-12-20 13:20:00,240.75,240.92,240.6,240.92,10688.0,240.75,240.92,240.6,240.92,10688.0
2023-12-20 13:30:00,240.93,241.33,240.93,241.26,7919.0,240.93,241.33,240.93,241.26,7919.0
2023-12-20 13:40:00,241.21,241.56,241.2,241.53,14838.0,241.21,241.56,241.2,241.53,14838.0
2023-12-20 13:50:00,241.5,241.55,241.3,241.41,11139.0,241.5,241.55,241.3,241.41,11139.0
2023-12-20 14:00:00,241.37,241.37,240.62,240.62,9684.0,241.37,241.37,240.62,240.62,9684.0
2023-12-20 14:10:00,240.67,240.91,240.59,240.77,11875.0,240.67,240.91,240.59,240.77,11875.0
2023-12-20 14:20:00,240.59,240.84,240.39,240.56,10562.0,240.59,240.84,240.39,240.56,10562.0
2023-12-20 14:30:00,240.63,240.64,239.62,239.63,9788.0,240.63,240.64,239.62,239.63,9788.0
2023-12-20 14:40:00,239.52,240.04,239.18,239.39,10060.0,239.52,240.04,239.18,239.39,10060.0
2023-12-20 14:50:00,239.51,239.51,237.77,238.08,13507.0,239.51,239.51,237.77,238.08,13507.0
2023-12-20 15:00:00,238.08,238.3,236.97,237.47,15799.0,238.08,238.3,236.97,237.47,15799.0
2023-12-20 15:10:00,237.51,238.23,237.5,238.12,19875.0,237.51,238.23,237.5,238.12,19875.0
2023-12-20 15:20:00,238.15,238.38,236.74,236.98,25556.0,238.15,238.38,236.74,236.98,25556.0
2023-12-20 15:30:00,236.99,237.42,236.57,236.82,25317.0,236.99,237.42,236.57,236.82,25317.0
2023-12-20 15:40:00,236.85,237.42,236.85,237.42,34121.0,236.85,237.42,236.85,237.42,34121.0
2023-12-20 15:50:00,237.48,238.08,236.6,236.78,92128.0,237.48,238.08,236.6,236.78,92128.0
2023-12-21 09:30:00,240.65,240.65,239.08,239.64,55142.0,240.65,240.65,239.08,239.64,55142.0
2023-12-21 09:40:00,239.62,240.77,239.06,240.77,9383.0,239.62,240.77,239.06,240.77,9383.0
2023-12-21 09:50:00,240.47,240.82,239.72,240.06,8851.0,240.47,240.82,239.72,240.06,8851.0
2023-12-21 10:00:00,239.91,240.26,239.47,239.78,10431.0,239.91,240.26,239.47,239.78,10431.0
2023-12-21 10:10:00,239.78,240.64,239.73,240.63,8005.0,239.78,240.64,239.73,240.63,8005.0
2023-12-21 10:20:00,240.63,241.23,240.26,240.26,19081.0,240.63,241.23,240.26,240.26,19081.0
2023-12-21 10:30:00,240.52,241.14,240.52,240.76,9852.0,240.52,241.14,240.52,240.76,9852.0
2023-12-21 10:40:00,240.57,240.81,240.39,240.52,12889.0,240.57,240.81,240.39,240.52,12889.0
2023-12-21 10:50:00,240.51,240.51,239.81,239.89,7714.0,240.51,240.51,239.81,239.89,7714.0
2023-12-21 11:00:00,240.06,240.31,239.58,239.71,9273.0,240.06,240.31,239.58,239.71,9273.0
2023-12-21 11:10:00,239.85,240.21,239.76,240.12,14757.0,239.85,240.21,239.76,240.12,14757.0
2023-12-21 11:20:00,240.14,240.29,239.93,240.22,12883.0,240.14,240.29,239.93,240.22,12883.0
2023-12-21 11:30:00,240.3,240.88,240.25,240.67,11402.0,240.3,240.88,240.25,240.67,11402.0
2023-12-21 11:40:00,240.64,240.72,240.48,240.69,2106.0,240.64,240.72,240.48,240.69,2106.0
2023-12-21 11:50:00,240.69,240.73,240.37,240.44,9747.0,240.69,240.73,240.37,240.44,9747.0
2023-12-21 12:00:00,240.4,240.63,240.03,240.26,17796.0,240.4,240.63,240.03,240.26,17796.0
2023-12-21 12:10:00,240.27,240.63,240.24,240.34,10397.0,240.27,240.63,240.24,240.34,10397.0
2023-12-21 12:20:00,240.35,240.45,240.26,240.45,7156.0,240.35,240.45,240.26,240.45,7156.0
2023-12-21 12:30:00,240.48,240.93,240.48,240.62,12022.0,240.48,240.93,240.48,240.62,12022.0
2023-12-21 12:40:00,240.7,240.76,240.42,240.61,3391.0,240.7,240.76,240.42,240.61,3391.0
2023-12-21 12:50:00,240.55,240.79,240.12,240.26,12445.0,240.55,240.79,240.12,240.26,12445.0
2023-12-21 13:00:00,240.44,240.86,240.35,240.62,6562.0,240.44,240.86,240.35,240.62,6562.0
2023-12-21 13:10:00,240.51,240.73,240.21,240.24,9989.0,240.51,240.73,240.21,240.24,9989.0
2023-12-21 13:20:00,240.26,240.92,240.15,240.77,8616.0,240.26,240.92,240.15,240.77,8616.0
2023-12-21 13:30:00,240.79,240.88,240.57,240.64,7983.0,240.79,240.88,240.57,240.64,7983.0
2023-12-21 13:40:00,240.45,240.82,240.45,240.8,5157.0,240.45,240.82,240.45,240.8,5157.0
2023-12-21 13:50:00,240.8,241.0,240.69,240.86,5649.0,240.8,241.0,240.69,240.86,5649.0
2023-12-21 14:00:00,240.93,241.08,240.77,240.78,5003.0,240.93,241.08,240.77,240.78,5003.0
2023-12-21 14:10:00,240.86,241.12,240.76,241.12,6916.0,240.86,241.12,240.76,241.12,6916.0
2023-12-21 14:20:00,241.03,241.08,240.77,240.97,7386.0,241.03,241.08,240.77,240.97,7386.0
2023-12-21 14:30:00,240.88,241.27,240.87,241.17,4451.0,240.88,241.27,240.87,241.17,4451.0
2023-12-21 14:40:00,241.21,241.59,241.05,241.08,9903.0,241.21,241.59,241.05,241.08,9903.0
2023-12-21 14:50:00,241.21,241.36,241.04,241.36,10006.0,241.21,241.36,241.04,241.36,10006.0
2023-12-21 15:00:00,241.37,241.5,241.25,241.34,9629.0,241.37,241.5,241.25,241.34,9629.0
2023-12-21 15:10:00,241.36,241.67,241.36,241.67,10035.0,241.36,241.67,241.36,241.67,10035.0
2023-12-21 15:20:00,241.66,242.35,241.62,242.35,12795.0,241.66,242.35,241.62,242.35,12795.0
2023-12-21 15:30:00,242.47,242.65,242.27,242.53,33573.0,242.47,242.65,242.27,242.53,33573.0
2023-12-21 15:40:00,242.62,242.62,242.0,242.28,18451.0,242.62,242.62,242.0,242.28,18451.0
2023-12-21 15:50:00,242.27,242.57,241.81,241.96,67375.0,242.27,242.57,241.81,241.96,67375.0
2023-12-22 09:30:00,243.74,244.04,242.64,243.13,28625.0,243.74,244.04,242.64,243.13,28625.0
2023-12-22 09:40:00,243.24,243.26,242.31,242.46,4101.0,243.24,243.26,242.31,242.46,4101.0
2023-12-22 09:50:00,242.53,243.13,242.51,242.64,13096.0,242.53,243.13,242.51,242.64,13096.0
2023-12-22 10:00:00,242.52,242.75,241.97,242.19,7565.0,242.52,242.75,241.97,242.19,7565.0
2023-12-22 10:10:00,241.97,242.44,241.86,241.88,6797.0,241.97,242.44,241.86,241.88,6797.0
2023-12-22 10:20:00,241.55,242.41,241.41,242.41,4466.0,241.55,242.41,241.41,242.41,4466.0
2023-12-22 10:30:00,242.42,242.57,242.06,242.19,17769.0,242.42,242.57,242.06,242.19,17769.0
2023-12-22 10:40:00,242.21,242.4,241.85,241.99,13642.0,242.21,242.4,241.85,241.99,13642.0
2023-12-22 10:50:00,241.69,241.69,241.14,241.23,15037.0,241.69,241.69,241.14,241.23,15037.0
2023-12-22 11:00:00,240.92,241.27,240.71,241.1,7388.0,240.92,241.27,240.71,241.1,7388.0
2023-12-22 11:10:00,241.08,241.12,240.87,240.89,2536.0,241.08,241.12,240.87,240.89,2536.0
2023-12-22 11:20:00,240.89,241.17,240.87,241.05,5358.0,240.89,241.17,240.87,241.05,5358.0
2023-12-22 11:30:00,241.08,241.12,240.83,240.84,3590.0,241.08,241.12,240.83,240.84,3590.0
2023-12-22 11:40:00,240.83,240.84,240.52,240.62,4849.0,240.83,240.84,240.52,240.62,4849.0
2023-12-22 11:50:00,240.59,240.8,240.5,240.71,6253.0,240.59,240.8,240.5,240.71,6253.0
2023-12-22 12:00:00,240.8,240.93,240.67,240.7,2446.0,240.8,240.93,240.67,240.7,2446.0
2023-12-22 12:10:00,240.89,240.9,240.66,240.79,1448.0,240.89,240.9,240.66,240.79,1448.0
2023-12-22 12:20:00,240.87,241.8,240.87,241.8,2510.0,240.87,241.8,240.87,241.8,2510.0
2023-12-22 12:30:00,241.61,241.98,241.59,241.67,3592.0,241.61,241.98,241.59,241.67,3592.0
2023-12-22 12:40:00,241.8,241.84,241.54,241.72,3044.0,241.8,241.84,241.54,241.72,3044.0
2023-12-22 12:50:00,241.62,241.67,241.6,241.67,1255.0,241.62,241.67,241.6,241.67,1255.0
2023-12-22 13:00:00,241.6,242.09,241.59,241.93,2588.0,241.6,242.09,241.59,241.93,2588.0
2023-12-22 13:10:00,241.88,242.04,241.83,242.04,4580.0,241.88,242.04,241.83,242.04,4580.0
2023-12-22 13:20:00,242.01,242.11,241.85,241.97,1807.0,242.01,242.11,241.85,241.97,1807.0
2023-12-22 13:30:00,241.96,242.08,241.81,241.9,1793.0,241.96,242.08,241.81,241.9,1793.0
2023-12-22 13:40:00,241.9,242.08,241.75,241.99,2354.0,241.9,242.08,241.75,241.99,2354.0
2023-12-22 13:50:00,241.93,242.07,241.84,242.0,2423.0,241.93,242.07,241.84,242.0,2423.0
2023-12-22 14:00:00,241.98,242.03,241.15,241.36,4807.0,241.98,242.03,241.15,241.36,4807.0
2023-12-22 14:10:00,241.39,241.56,240.8,241.21,3297.0,241.39,241.56,240.8,241.21,3297.0
2023-12-22 14:20:00,241.23,241.23,240.5,240.54,3727.0,241.23,241.23,240.5,240.54,3727.0
2023-12-22 14:30:00,240.63,240.97,240.3,240.83,4625.0,240.63,240.97,240.3,240.83,4625.0
2023-12-22 14:40:00,241.03,241.69,241.03,241.6,4132.0,241.03,241.69,241.03,241.6,4132.0
2023-12-22 14:50:00,241.71,242.08,241.59,242.01,4896.0,241.71,242.08,241.59,242.01,4896.0
2023-12-22 15:00:00,242.04,242.31,241.92,242.0,6325.0,242.04,242.31,241.92,242.0,6325.0
2023-12-22 15:10:00,242.05,242.48,241.76,241.9,12124.0,242.05,242.48,241.76,241.9,12124.0
2023-12-22 15:20:00,241.89,242.9,241.85,242.61,11729.0,241.89,242.9,241.85,242.61,11729.0
2023-12-22 15:30:00,242.66,242.74,242.35,242.35,13647.0,242.66,242.74,242.35,242.35,13647.0
2023-12-22 15:40:00,242.23,242.74,242.1,242.56,11791.0,242.23,242.74,242.1,242.56,11791.0
2023-12-22 15:50:00,242.58,242.95,242.52,242.76,53006.0,242.58,242.95,242.52,242.76,53006.0
2023-12-26 09:30:00,242.49,243.67,241.96,243.26,20583.0,242.49,243.67,241.96,243.26,20583.0
2023-12-26 09:40:00,242.92,243.45,242.69,243.45,3316.0,242.92,243.45,242.69,243.45,3316.0
2023-12-26 09:50:00,243.44,243.78,243.37,243.61,2984.0,243.44,243.78,243.37,243.61,2984.0
2023-12-26 10:00:00,243.68,243.68,243.2,243.47,3308.0,243.68,243.68,243.2,243.47,3308.0
2023-12-26 10:10:00,243.34,243.65,243.24,243.25,4005.0,243.34,243.65,243.24,243.25,4005.0
2023-12-26 10:20:00,243.38,243.39,243.04,243.31,3799.0,243.38,243.39,243.04,243.31,3799.0
2023-12-26 10:30:00,243.4,243.5,243.1,243.43,4279.0,243.4,243.5,243.1,243.43,4279.0
2023-12-26 10:40:00,243.4,243.69,243.28,243.36,4184.0,243.4,243.69,243.28,243.36,4184.0
2023-12-26 10:50:00,243.35,243.56,243.13,243.37,4450.0,243.35,243.56,243.13,243.37,4450.0
2023-12-26 11:00:00,243.26,243.61,243.13,243.45,2578.0,243.26,243.61,243.13,243.45,2578.0
2023-12-26 11:10:00,243.36,243.55,243.26,243.3,3124.0,243.36,243.55,243.26,243.3,3124.0
2023-12-26 11:20:00,243.3,243.54,243.17,243.49,3465.0,243.3,243.54,243.17,243.49,3465.0
2023-12-26 11:30:00,243.56,243.78,243.51,243.68,2800.0,243.56,243.78,243.51,243.68,2800.0
2023-12-26 11:40:00,243.65,243.82,243.61,243.76,3808.0,243.65,243.82,243.61,243.76,3808.0
2023-12-26 11:50:00,243.82,243.99,243.76,243.86,4653.0,243.82,243.99,243.76,243.86,4653.0
2023-12-26 12:00:00,243.75,243.81,243.6,243.75,1891.0,243.75,243.81,243.6,243.75,1891.0
2023-12-26 12:10:00,243.79,244.1,243.79,243.9,3456.0,243.79,244.1,243.79,243.9,3456.0
2023-12-26 12:20:00,243.89,244.2,243.89,243.98,5954.0,243.89,244.2,243.89,243.98,5954.0
2023-12-26 12:30:00,244.0,244.04,243.81,243.81,1001.0,244.0,244.04,243.81,243.81,1001.0
2023-12-26 12:40:00,243.81,244.1,243.81,244.1,3555.0,243.81,244.1,243.81,244.1,3555.0
2023-12-26 12:50:00,244.02,244.02,243.61,243.62,1912.0,244.02,244.02,243.61,243.62,1912.0
2023-12-26 13:00:00,243.6,243.84,243.59,243.78,3165.0,243.6,243.84,243.59,243.78,3165.0
2023-12-26 13:10:00,243.84,243.94,243.79,243.82,1139.0,243.84,243.94,243.79,243.82,1139.0
2023-12-26 13:20:00,243.84,244.0,243.83,243.91,3646.0,243.84,244.0,243.83,243.91,3646.0
2023-12-26 13:30:00,243.94,243.98,243.75,243.86,3883.0,243.94,243.98,243.75,243.86,3883.0
2023-12-26 13:40:00,243.88,244.02,243.82,243.96,2176.0,243.88,244.02,243.82,243.96,2176.0
2023-12-26 13:50:00,243.86,243.99,243.77,243.93,4034.0,243.86,243.99,243.77,243.93,4034.0
2023-12-26 14:00:00,243.85,243.93,243.78,243.93,2281.0,243.85,243.93,243.78,243.93,2281.0
2023-12-26 14:10:00,244.0,244.05,243.84,243.97,2513.0,244.0,244.05,243.84,243.97,2513.0
2023-12-26 14:20:00,244.04,244.34,243.99,244.12,6856.0,244.04,244.34,243.99,244.12,6856.0
2023-12-26 14:30:00,244.11,244.33,244.04,244.15,4610.0,244.11,244.33,244.04,244.15,4610.0
2023-12-26 14:40:00,244.15,244.25,244.03,244.22,2401.0,244.15,244.25,244.03,244.22,2401.0
2023-12-26 14:50:00,244.25,244.39,244.2,244.31,3341.0,244.25,244.39,244.2,244.31,3341.0
2023-12-26 15:00:00,244.4,244.6,244.36,244.44,2533.0,244.4,244.6,244.36,244.44,2533.0
2023-12-26 15:10:00,244.42,244.49,244.34,244.39,4571.0,244.42,244.49,244.34,244.39,4571.0
2023-12-26 15:20:00,244.38,244.71,244.38,244.64,4437.0,244.38,244.71,244.38,244.64,4437.0
2023-12-26 15:30:00,244.63,244.81,244.62,244.74,6143.0,244.63,244.81,244.62,244.74,6143.0
2023-12-26 15:40:00,244.68,245.06,244.61,245.05,20824.0,244.68,245.06,244.61,245.05,20824.0
2023-12-26 15:50:00,245.02,245.36,244.55,245.07,40385.0,245.02,245.36,244.55,245.07,40385.0
2023-12-27 09:30:00,245.36,245.69,244.92,245.17,18961.0,245.36,245.69,244.92,245.17,18961.0
2023-12-27 09:40:00,244.94,245.24,244.48,244.48,3932.0,244.94,245.24,244.48,244.48,3932.0
2023-12-27 09:50:00,244.81,245.57,244.77,245.4,7828.0,244.81,245.57,244.77,245.4,7828.0
2023-12-27 10:00:00,245.34,245.53,244.8,245.12,6491.0,245.34,245.53,244.8,245.12,6491.0
2023-12-27 10:10:00,245.13,245.22,244.43,244.85,6346.0,245.13,245.22,244.43,244.85,6346.0
2023-12-27 10:20:00,244.86,245.19,244.73,245.04,5400.0,244.86,245.19,244.73,245.04,5400.0
2023-12-27 10:30:00,245.02,245.02,244.44,244.88,6278.0,245.02,245.02,244.44,244.88,6278.0
2023-12-27 10:40:00,244.69,244.76,244.38,244.59,6077.0,244.69,244.76,244.38,244.59,6077.0
2023-12-27 10:50:00,244.56,244.77,244.53,244.66,5634.0,244.56,244.77,244.53,244.66,5634.0
2023-12-27 11:00:00,244.64,245.01,244.63,245.01,6711.0,244.64,245.01,244.63,245.01,6711.0
2023-12-27 11:10:00,244.9,245.38,244.72,245.36,3981.0,244.9,245.38,244.72,245.36,3981.0
2023-12-27 11:20:00,245.38,245.46,245.26,245.41,4365.0,245.38,245.46,245.26,245.41,4365.0
2023-12-27 11:30:00,245.28,245.66,245.27,245.38,6092.0,245.28,245.66,245.27,245.38,6092.0
2023-12-27 11:40:00,245.36,245.75,245.36,245.52,5149.0,245.36,245.75,245.36,245.52,5149.0
2023-12-27 11:50:00,245.51,245.57,245.33,245.57,5227.0,245.51,245.57,245.33,245.57,5227.0
2023-12-27 12:00:00,245.52,245.55,245.19,245.23,5981.0,245.52,245.55,245.19,245.23,5981.0
2023-12-27 12:10:00,245.26,245.39,245.26,245.36,2363.0,245.26,245.39,245.26,245.36,2363.0
2023-12-27 12:20:00,245.46,245.47,245.27,245.27,3918.0,245.46,245.47,245.27,245.27,3918.0
2023-12-27 12:30:00,245.33,245.33,245.03,245.03,3979.0,245.33,245.33,245.03,245.03,3979.0
2023-12-27 12:40:00,245.03,245.15,244.9,244.98,6564.0,245.03,245.15,244.9,244.98,6564.0
2023-12-27 12:50:00,245.05,245.12,244.91,244.96,3695.0,245.05,245.12,244.91,244.96,3695.0
2023-12-27 13:00:00,245.1,245.66,244.99,245.65,6545.0,245.1,245.66,244.99,245.65,6545.0
2023-12-27 13:10:00,245.63,245.88,245.48,245.64,9058.0,245.63,245.88,245.48,245.64,9058.0
2023-12-27 13:20:00,245.59,245.59,245.25,245.31,5425.0,245.59,245.59,245.25,245.31,5425.0
2023-12-27 13:30:00,245.38,245.53,245.26,245.46,3666.0,245.38,245.53,245.26,245.46,3666.0
2023-12-27 13:40:00,245.44,245.54,245.35,245.41,3643.0,245.44,245.54,245.35,245.41,3643.0
2023-12-27 13:50:00,245.36,245.53,245.16,245.16,5981.0,245.36,245.53,245.16,245.16,5981.0
2023-12-27 14:00:00,245.0,245.0,244.63,244.82,11783.0,245.0,245.0,244.63,244.82,11783.0
2023-12-27 14:10:00,244.75,245.01,244.67,245.01,3876.0,244.75,245.01,244.67,245.01,3876.0
2023-12-27 14:20:00,245.08,245.27,244.87,245.2,7272.0,245.08,245.27,244.87,245.2,7272.0
2023-12-27 14:30:00,245.21,245.22,245.02,245.08,5979.0,245.21,245.22,245.02,245.08,5979.0
2023-12-27 14:40:00,245.04,245.15,244.88,245.07,3600.0,245.04,245.15,244.88,245.07,3600.0
2023-12-27 14:50:00,245.06,245.21,244.92,245.15,4955.0,245.06,245.21,244.92,245.15,4955.0
2023-12-27 15:00:00,245.19,245.23,245.04,245.1,4388.0,245.19,245.23,245.04,245.1,4388.0
2023-12-27 15:10:00,245.1,245.28,245.05,245.24,4476.0,245.1,245.28,245.05,245.24,4476.0
2023-12-27 15:20:00,245.27,245.34,244.83,244.93,6694.0,245.27,245.34,244.83,244.93,6694.0
2023-12-27 15:30:00,244.98,245.06,244.89,245.02,9360.0,244.98,245.06,244.89,245.02,9360.0
2023-12-27 15:40:00,245.05,245.05,244.73,244.81,13941.0,245.05,245.05,244.73,244.81,13941.0
2023-12-27 15:50:00,244.8,245.19,244.64,245.13,59259.0,244.8,245.19,244.64,245.13,59259.0
2023-12-28 09:30:00,245.39,245.63,244.57,244.93,17086.0,245.39,245.63,244.57,244.93,17086.0
2023-12-28 09:40:00,244.83,244.96,244.19,244.58,2488.0,244.83,244.96,244.19,244.58,2488.0
2023-12-28 09:50:00,244.5,245.31,244.49,245.26,3650.0,244.5,245.31,244.49,245.26,3650.0
2023-12-28 10:00:00,245.43,245.43,244.38,244.53,2945.0,245.43,245.43,244.38,244.53,2945.0
2023-12-28 10:10:00,244.46,244.79,244.46,244.73,1672.0,244.46,244.79,244.46,244.73,1672.0
2023-12-28 10:20:00,244.91,244.91,244.77,244.9,2274.0,244.91,244.91,244.77,244.9,2274.0
2023-12-28 10:30:00,244.88,244.95,244.69,244.81,1810.0,244.88,244.95,244.69,244.81,1810.0
2023-12-28 10:40:00,244.7,244.85,244.53,244.67,3998.0,244.7,244.85,244.53,244.67,3998.0
2023-12-28 10:50:00,244.46,244.61,244.02,244.26,3891.0,244.46,244.61,244.02,244.26,3891.0
2023-12-28 11:00:00,244.22,244.31,244.08,244.31,2932.0,244.22,244.31,244.08,244.31,2932.0
2023-12-28 11:10:00,244.4,244.41,244.15,244.19,1834.0,244.4,244.41,244.15,244.19,1834.0
2023-12-28 11:20:00,244.17,244.37,244.04,244.15,4673.0,244.17,244.37,244.04,244.15,4673.0
2023-12-28 11:30:00,244.18,244.71,244.17,244.58,8332.0,244.18,244.71,244.17,244.58,8332.0
2023-12-28 11:40:00,244.69,244.85,244.69,244.84,4278.0,244.69,244.85,244.69,244.84,4278.0
2023-12-28 11:50:00,244.83,244.99,244.37,244.58,5192.0,244.83,244.99,244.37,244.58,5192.0
2023-12-28 12:00:00,244.55,244.95,244.54,244.77,4350.0,244.55,244.95,244.54,244.77,4350.0
2023-12-28 12:10:00,244.92,245.08,244.78,245.08,3359.0,244.92,245.08,244.78,245.08,3359.0
2023-12-28 12:20:00,245.05,245.05,244.86,245.05,2976.0,245.05,245.05,244.86,245.05,2976.0
2023-12-28 12:30:00,244.98,245.2,244.93,245.14,2592.0,244.98,245.2,244.93,245.14,2592.0
2023-12-28 12:40:00,245.1,245.1,244.95,245.01,6950.0,245.1,245.1,244.95,245.01,6950.0
2023-12-28 12:50:00,244.89,245.2,244.89,245.07,1792.0,244.89,245.2,244.89,245.07,1792.0
2023-12-28 13:00:00,245.07,245.2,244.68,245.03,6467.0,245.07,245.2,244.68,245.03,6467.0
2023-12-28 13:10:00,244.99,245.11,244.85,245.11,3777.0,244.99,245.11,244.85,245.11,3777.0
2023-12-28 13:20:00,245.22,245.22,245.0,245.12,6283.0,245.22,245.22,245.0,245.12,6283.0
2023-12-28 13:30:00,245.11,245.38,245.05,245.38,2704.0,245.11,245.38,245.05,245.38,2704.0
2023-12-28 13:40:00,245.27,245.27,245.07,245.16,744.0,245.27,245.27,245.07,245.16,744.0
2023-12-28 13:50:00,245.13,245.28,245.12,245.26,1235.0,245.13,245.28,245.12,245.26,1235.0
2023-12-28 14:00:00,245.3,245.56,245.3,245.32,5404.0,245.3,245.56,245.3,245.32,5404.0
2023-12-28 14:10:00,245.38,245.72,245.33,245.72,2444.0,245.38,245.72,245.33,245.72,2444.0
2023-12-28 14:20:00,245.69,245.85,245.64,245.74,2954.0,245.69,245.85,245.64,245.74,2954.0
2023-12-28 14:30:00,245.71,245.8,245.63,245.68,1920.0,245.71,245.8,245.63,245.68,1920.0
2023-12-28 14:40:00,245.68,245.73,245.63,245.7,1032.0,245.68,245.73,245.63,245.7,1032.0
2023-12-28 14:50:00,245.69,245.78,245.63,245.71,2176.0,245.69,245.78,245.63,245.71,2176.0
2023-12-28 15:00:00,245.67,245.67,245.46,245.61,3364.0,245.67,245.67,245.46,245.61,3364.0
2023-12-28 15:10:00,245.55,245.61,245.28,245.49,3864.0,245.55,245.61,245.28,245.49,3864.0
2023-12-28 15:20:00,245.45,245.45,245.31,245.39,3634.0,245.45,245.45,245.31,245.39,3634.0
2023-12-28 15:30:00,245.4,245.57,245.32,245.47,6156.0,245.4,245.57,245.32,245.47,6156.0
2023-12-28 15:40:00,245.56,245.64,245.45,245.49,5267.0,245.56,245.64,245.45,245.49,5267.0
2023-12-28 15:50:00,245.48,245.57,244.77,244.91,50897.0,245.48,245.57,244.77,244.91,50897.0
2023-12-29 09:30:00,243.82,245.39,243.72,244.95,24371.0,243.82,245.39,243.72,244.95,24371.0
2023-12-29 09:40:00,244.7,245.31,244.36,245.31,6118.0,244.7,245.31,244.36,245.31,6118.0
2023-12-29 09:50:00,245.18,245.2,244.87,245.2,2971.0,245.18,245.2,244.87,245.2,2971.0
2023-12-29 10:00:00,245.32,245.4,244.87,244.88,8783.0,245.32,245.4,244.87,244.88,8783.0
2023-12-29 10:10:00,244.84,245.01,244.66,244.86,4154.0,244.84,245.01,244.66,244.86,4154.0
2023-12-29 10:20:00,244.95,244.95,244.54,244.58,4998.0,244.95,244.95,244.54,244.58,4998.0
2023-12-29 10:30:00,244.73,244.8,244.49,244.51,9530.0,244.73,244.8,244.49,244.51,9530.0
2023-12-29 10:40:00,244.46,244.53,243.88,244.31,18199.0,244.46,244.53,243.88,244.31,18199.0
2023-12-29 10:50:00,244.33,244.4,243.96,244.17,17725.0,244.33,244.4,243.96,244.17,17725.0
2023-12-29 11:00:00,244.14,244.18,243.78,243.99,5995.0,244.14,244.18,243.78,243.99,5995.0
2023-12-29 11:10:00,243.91,243.92,243.3,243.44,10292.0,243.91,243.92,243.3,243.44,10292.0
2023-12-29 11:20:00,243.28,243.38,243.15,243.34,8629.0,243.28,243.38,243.15,243.34,8629.0
2023-12-29 11:30:00,243.25,243.31,243.1,243.26,3918.0,243.25,243.31,243.1,243.26,3918.0
2023-12-29 11:40:00,243.42,243.63,243.16,243.63,3429.0,243.42,243.63,243.16,243.63,3429.0
2023-12-29 11:50:00,243.56,243.67,243.32,243.61,3085.0,243.56,243.67,243.32,243.61,3085.0
2023-12-29 12:00:00,243.49,243.71,243.36,243.36,2739.0,243.49,243.71,243.36,243.36,2739.0
2023-12-29 12:10:00,243.37,243.5,243.17,243.48,3507.0,243.37,243.5,243.17,243.48,3507.0
2023-12-29 12:20:00,243.51,243.59,243.27,243.38,3328.0,243.51,243.59,243.27,243.38,3328.0
2023-12-29 12:30:00,243.3,243.71,243.3,243.69,3254.0,243.3,243.71,243.3,243.69,3254.0
2023-12-29 12:40:00,243.7,243.95,243.64,243.69,6545.0,243.7,243.95,243.64,243.69,6545.0
2023-12-29 12:50:00,243.72,244.37,243.71,244.28,2342.0,243.72,244.37,243.71,244.28,2342.0
2023-12-29 13:00:00,244.18,244.37,244.12,244.29,1800.0,244.18,244.37,244.12,244.29,1800.0
2023-12-29 13:10:00,244.29,244.29,243.9,243.9,2512.0,244.29,244.29,243.9,243.9,2512.0
2023-12-29 13:20:00,243.78,244.02,243.78,243.89,2613.0,243.78,244.02,243.78,243.89,2613.0
2023-12-29 13:30:00,243.94,244.2,243.87,244.2,5400.0,243.94,244.2,243.87,244.2,5400.0
2023-12-29 13:40:00,244.19,244.32,244.05,244.3,1185.0,244.19,244.32,244.05,244.3,1185.0
2023-12-29 13:50:00,244.04,244.04,243.89,243.98,600.0,244.04,244.04,243.89,243.98,600.0
2023-12-29 14:00:00,243.87,244.06,243.84,243.92,1704.0,243.87,244.06,243.84,243.92,1704.0
2023-12-29 14:10:00,243.96,244.01,243.83,243.88,2755.0,243.96,244.01,243.83,243.88,2755.0
2023-12-29 14:20:00,243.96,244.13,243.83,243.89,3621.0,243.96,244.13,243.83,243.89,3621.0
2023-12-29 14:30:00,244.03,244.17,243.98,244.14,2621.0,244.03,244.17,243.98,244.14,2621.0
2023-12-29 14:40:00,244.05,244.16,243.91,244.06,2045.0,244.05,244.16,243.91,244.06,2045.0
2023-12-29 14:50:00,244.0,244.18,244.0,244.18,1580.0,244.0,244.18,244.0,244.18,1580.0
2023-12-29 15:00:00,244.06,244.07,243.8,244.01,7171.0,244.06,244.07,243.8,244.01,7171.0
2023-12-29 15:10:00,244.02,244.02,243.75,243.78,4440.0,244.02,244.02,243.75,243.78,4440.0
2023-12-29 15:20:00,243.82,243.82,243.5,243.72,5058.0,243.82,243.82,243.5,243.72,5058.0
2023-12-29 15:30:00,243.62,243.62,243.02,243.06,9299.0,243.62,243.62,243.02,243.06,9299.0
2023-12-29 15:40:00,243.06,243.24,243.06,243.19,16576.0,243.06,243.24,243.06,243.19,16576.0
2023-12-29 15:50:00,243.08,243.68,242.78,243.52,41388.0,243.08,243.68,242.78,243.52,41388.0
2024-01-02 09:30:00,240.79,241.2,238.98,239.17,29081.0,240.79,241.2,238.98,239.17,29081.0
2024-01-02 09:40:00,238.99,239.54,237.78,237.94,21610.0,238.99,239.54,237.78,237.94,21610.0
2024-01-02 09:50:00,237.75,238.88,236.86,238.37,19282.0,237.75,238.88,236.86,238.37,19282.0
2024-01-02 10:00:00,238.39,238.66,236.8,236.94,4213.0,238.39,238.66,236.8,236.94,4213.0
2024-01-02 10:10:00,236.93,237.02,235.58,235.58,7960.0,236.93,237.02,235.58,235.58,7960.0
2024-01-02 10:20:00,235.64,236.1,235.35,236.0,6938.0,235.64,236.1,235.35,236.0,6938.0
2024-01-02 10:30:00,236.01,236.3,235.83,235.97,7039.0,236.01,236.3,235.83,235.97,7039.0
2024-01-02 10:40:00,236.09,236.22,234.75,234.79,8312.0,236.09,236.22,234.75,234.79,8312.0
2024-01-02 10:50:00,234.69,235.33,234.5,234.91,15946.0,234.69,235.33,234.5,234.91,15946.0
2024-01-02 11:00:00,234.9,234.94,234.22,234.78,35124.0,234.9,234.94,234.22,234.78,35124.0
2024-01-02 11:10:00,234.8,235.12,234.55,235.03,32622.0,234.8,235.12,234.55,235.03,32622.0
2024-01-02 11:20:00,235.1,236.25,234.91,236.22,18238.0,235.1,236.25,234.91,236.22,18238.0
2024-01-02 11:30:00,236.22,236.48,236.22,236.33,4427.0,236.22,236.48,236.22,236.33,4427.0
2024-01-02 11:40:00,236.31,236.85,236.28,236.65,29093.0,236.31,236.85,236.28,236.65,29093.0
2024-01-02 11:50:00,236.6,236.6,235.71,235.83,8537.0,236.6,236.6,235.71,235.83,8537.0
2024-01-02 12:00:00,236.07,236.42,235.99,236.4,5533.0,236.07,236.42,235.99,236.4,5533.0
2024-01-02 12:10:00,236.34,236.35,235.82,235.82,3045.0,236.34,236.35,235.82,235.82,3045.0
2024-01-02 12:20:00,235.97,236.09,235.75,235.75,3480.0,235.97,236.09,235.75,235.75,3480.0
2024-01-02 12:30:00,235.73,235.96,235.71,235.87,4122.0,235.73,235.96,235.71,235.87,4122.0
2024-01-02 12:40:00,236.01,236.08,235.44,235.46,3466.0,236.01,236.08,235.44,235.46,3466.0
2024-01-02 12:50:00,235.31,235.31,234.87,234.93,3007.0,235.31,235.31,234.87,234.93,3007.0
2024-01-02 13:00:00,234.85,235.2,234.79,234.81,3744.0,234.85,235.2,234.79,234.81,3744.0
2024-01-02 13:10:00,234.75,234.99,234.63,234.88,5848.0,234.75,234.99,234.63,234.88,5848.0
2024-01-02 13:20:00,234.86,234.86,234.5,234.71,17822.0,234.86,234.86,234.5,234.71,17822.0
2024-01-02 13:30:00,234.72,234.79,234.58,234.73,3582.0,234.72,234.79,234.58,234.73,3582.0
2024-01-02 13:40:00,234.73,234.89,234.56,234.56,7172.0,234.73,234.89,234.56,234.56,7172.0
2024-01-02 13:50:00,234.45,234.59,233.91,233.92,8603.0,234.45,234.59,233.91,233.92,8603.0
2024-01-02 14:00:00,234.02,234.15,232.74,233.02,31243.0,234.02,234.15,232.74,233.02,31243.0
2024-01-02 14:10:00,232.95,233.61,232.95,233.61,8450.0,232.95,233.61,232.95,233.61,8450.0
2024-01-02 14:20:00,233.64,233.89,233.6,233.82,4386.0,233.64,233.89,233.6,233.82,4386.0
2024-01-02 14:30:00,233.81,233.93,233.56,233.56,4944.0,233.81,233.93,233.56,233.56,4944.0
2024-01-02 14:40:00,233.57,233.71,233.41,233.6,4974.0,233.57,233.71,233.41,233.6,4974.0
2024-01-02 14:50:00,233.56,233.57,233.15,233.16,3270.0,233.56,233.57,233.15,233.16,3270.0
2024-01-02 15:00:00,233.19,233.21,232.47,232.62,13798.0,233.19,233.21,232.47,232.62,13798.0
2024-01-02 15:10:00,232.67,232.75,232.36,232.58,13231.0,232.67,232.75,232.36,232.58,13231.0
2024-01-02 15:20:00,232.59,232.59,232.21,232.54,13380.0,232.59,232.59,232.21,232.54,13380.0
2024-01-02 15:30:00,232.59,233.07,232.5,232.88,19005.0,232.59,233.07,232.5,232.88,19005.0
2024-01-02 15:40:00,232.82,233.04,232.74,232.99,21853.0,232.82,233.04,232.74,232.99,21853.0
2024-01-02 15:50:00,233.02,234.25,233.02,234.18,93209.0,233.02,234.25,233.02,234.18,93209.0
2024-01-03 09:30:00,231.94,231.94,229.08,230.74,25797.0,231.94,231.94,229.08,230.74,25797.0
2024-01-03 09:40:00,231.08,231.09,229.84,229.87,18321.0,231.08,231.09,229.84,229.87,18321.0
2024-01-03 09:50:00,230.02,230.46,229.62,229.78,4889.0,230.02,230.46,229.62,229.78,4889.0
2024-01-03 10:00:00,229.58,230.36,229.45,230.24,8291.0,229.58,230.36,229.45,230.24,8291.0
2024-01-03 10:10:00,230.03,230.03,229.19,229.28,9320.0,230.03,230.03,229.19,229.28,9320.0
2024-01-03 10:20:00,229.17,229.22,228.58,228.78,19207.0,229.17,229.22,228.58,228.78,19207.0
2024-01-03 10:30:00,228.77,228.77,227.8,227.88,3686.0,228.77,228.77,227.8,227.88,3686.0
2024-01-03 10:40:00,227.92,228.53,227.9,228.32,4924.0,227.92,228.53,227.9,228.32,4924.0
2024-01-03 10:50:00,228.41,228.97,228.19,228.76,10958.0,228.41,228.97,228.19,228.76,10958.0
2024-01-03 11:00:00,228.84,228.97,228.35,228.39,11472.0,228.84,228.97,228.35,228.39,11472.0
2024-01-03 11:10:00,228.48,228.59,228.23,228.31,5394.0,228.48,228.59,228.23,228.31,5394.0
2024-01-03 11:20:00,228.39,228.51,227.92,228.51,12612.0,228.39,228.51,227.92,228.51,12612.0
2024-01-03 11:30:00,228.33,228.66,228.25,228.26,11926.0,228.33,228.66,228.25,228.26,11926.0
2024-01-03 11:40:00,228.2,228.55,228.13,228.45,7339.0,228.2,228.55,228.13,228.45,7339.0
2024-01-03 11:50:00,228.33,228.55,227.92,228.09,12454.0,228.33,228.55,227.92,228.09,12454.0
2024-01-03 12:00:00,228.07,228.21,227.8,227.92,12406.0,228.07,228.21,227.8,227.92,12406.0
2024-01-03 12:10:00,227.89,228.27,227.87,228.27,3962.0,227.89,228.27,227.87,228.27,3962.0
2024-01-03 12:20:00,228.27,228.57,228.24,228.57,8461.0,228.27,228.57,228.24,228.57,8461.0
2024-01-03 12:30:00,228.56,228.67,228.44,228.47,9410.0,228.56,228.67,228.44,228.47,9410.0
2024-01-03 12:40:00,228.56,228.66,228.41,228.55,10547.0,228.56,228.66,228.41,228.55,10547.0
2024-01-03 12:50:00,228.58,228.67,228.5,228.52,10521.0,228.58,228.67,228.5,228.52,10521.0
2024-01-03 13:00:00,228.56,228.81,228.47,228.49,8790.0,228.56,228.81,228.47,228.49,8790.0
2024-01-03 13:10:00,228.59,228.63,228.48,228.52,5921.0,228.59,228.63,228.48,228.52,5921.0
2024-01-03 13:20:00,228.52,228.52,228.39,228.51,5579.0,228.52,228.52,228.39,228.51,5579.0
2024-01-03 13:30:00,228.51,228.63,228.35,228.58,4574.0,228.51,228.63,228.35,228.58,4574.0
2024-01-03 13:40:00,228.61,228.81,228.58,228.7,7025.0,228.61,228.81,228.58,228.7,7025.0
2024-01-03 13:50:00,228.71,228.83,228.61,228.76,12046.0,228.71,228.83,228.61,228.76,12046.0
2024-01-03 14:00:00,228.49,229.08,228.08,228.48,7121.0,228.49,229.08,228.08,228.48,7121.0
2024-01-03 14:10:00,228.34,228.48,227.77,228.09,17239.0,228.34,228.48,227.77,228.09,17239.0
2024-01-03 14:20:00,228.08,229.18,227.82,229.1,6381.0,228.08,229.18,227.82,229.1,6381.0
2024-01-03 14:30:00,229.25,229.27,228.35,228.6,6515.0,229.25,229.27,228.35,228.6,6515.0
2024-01-03 14:40:00,228.65,228.89,228.38,228.53,3534.0,228.65,228.89,228.38,228.53,3534.0
2024-01-03 14:50:00,228.48,228.62,228.37,228.48,7413.0,228.48,228.62,228.37,228.48,7413.0
2024-01-03 15:00:00,228.5,228.5,227.83,228.01,8759.0,228.5,228.5,227.83,228.01,8759.0
2024-01-03 15:10:00,228.1,228.1,227.86,227.96,4380.0,228.1,228.1,227.86,227.96,4380.0
2024-01-03 15:20:00,227.92,227.99,227.61,227.83,10175.0,227.92,227.99,227.61,227.83,10175.0
2024-01-03 15:30:00,227.79,228.34,227.79,228.34,11579.0,227.79,228.34,227.79,228.34,11579.0
2024-01-03 15:40:00,228.35,228.42,227.75,227.75,26212.0,228.35,228.42,227.75,227.75,26212.0
2024-01-03 15:50:00,227.71,227.8,227.04,227.14,113784.0,227.71,227.8,227.04,227.14,113784.0
2024-01-04 09:30:00,227.19,227.24,226.35,226.36,39990.0,227.19,227.24,226.35,226.36,39990.0
2024-01-04 09:40:00,226.48,226.63,225.73,226.04,22896.0,226.48,226.63,225.73,226.04,22896.0
2024-01-04 09:50:00,226.05,226.48,225.59,225.75,23772.0,226.05,226.48,225.59,225.75,23772.0
2024-01-04 10:00:00,225.66,226.89,225.45,226.8,55950.0,225.66,226.89,225.45,226.8,55950.0
2024-01-04 10:10:00,226.83,228.19,226.7,228.19,97369.0,226.83,228.19,226.7,228.19,97369.0
2024-01-04 10:20:00,228.19,229.22,228.19,229.11,24245.0,228.19,229.22,228.19,229.11,24245.0
2024-01-04 10:30:00,229.19,229.35,228.2,228.3,21317.0,229.19,229.35,228.2,228.3,21317.0
2024-01-04 10:40:00,228.23,228.51,227.99,228.24,7428.0,228.23,228.51,227.99,228.24,7428.0
2024-01-04 10:50:00,228.35,228.35,227.91,228.12,10181.0,228.35,228.35,227.91,228.12,10181.0
2024-01-04 11:00:00,228.17,228.37,228.1,228.16,9111.0,228.17,228.37,228.1,228.16,9111.0
2024-01-04 11:10:00,228.14,228.56,228.14,228.32,8666.0,228.14,228.56,228.14,228.32,8666.0
2024-01-04 11:20:00,228.36,228.62,228.26,228.26,5292.0,228.36,228.62,228.26,228.26,5292.0
2024-01-04 11:30:00,228.1,228.12,227.72,227.79,9374.0,228.1,228.12,227.72,227.79,9374.0
2024-01-04 11:40:00,227.6,227.71,227.23,227.35,6147.0,227.6,227.71,227.23,227.35,6147.0
2024-01-04 11:50:00,227.17,227.46,227.04,227.4,11948.0,227.17,227.46,227.04,227.4,11948.0
2024-01-04 12:00:00,227.33,227.33,227.02,227.1,7925.0,227.33,227.33,227.02,227.1,7925.0
2024-01-04 12:10:00,227.2,227.5,227.01,227.25,8444.0,227.2,227.5,227.01,227.25,8444.0
2024-01-04 12:20:00,227.27,227.68,227.26,227.46,7977.0,227.27,227.68,227.26,227.46,7977.0
2024-01-04 12:30:00,227.49,227.66,227.15,227.66,4893.0,227.49,227.66,227.15,227.66,4893.0
2024-01-04 12:40:00,227.66,227.66,227.07,227.18,6866.0,227.66,227.66,227.07,227.18,6866.0
2024-01-04 12:50:00,227.23,227.63,227.19,227.61,4722.0,227.23,227.63,227.19,227.61,4722.0
2024-01-04 13:00:00,227.59,227.74,227.5,227.74,4153.0,227.59,227.74,227.5,227.74,4153.0
2024-01-04 13:10:00,227.76,227.95,227.46,227.73,13134.0,227.76,227.95,227.46,227.73,13134.0
2024-01-04 13:20:00,227.63,227.98,227.63,227.91,3178.0,227.63,227.98,227.63,227.91,3178.0
2024-01-04 13:30:00,227.97,228.5,227.97,228.5,4158.0,227.97,228.5,227.97,228.5,4158.0
2024-01-04 13:40:00,228.58,228.68,228.33,228.62,27308.0,228.58,228.68,228.33,228.62,27308.0
2024-01-04 13:50:00,228.66,228.77,228.13,228.13,18795.0,228.66,228.77,228.13,228.13,18795.0
2024-01-04 14:00:00,228.41,228.41,228.07,228.12,17296.0,228.41,228.41,228.07,228.12,17296.0
2024-01-04 14:10:00,228.1,228.16,227.85,227.88,6189.0,228.1,228.16,227.85,227.88,6189.0
2024-01-04 14:20:00,227.81,227.97,227.71,227.94,19763.0,227.81,227.97,227.71,227.94,19763.0
2024-01-04 14:30:00,227.88,227.88,227.59,227.59,4999.0,227.88,227.88,227.59,227.59,4999.0
2024-01-04 14:40:00,227.64,227.9,227.57,227.87,46690.0,227.64,227.9,227.57,227.87,46690.0
2024-01-04 14:50:00,227.95,228.7,227.93,228.64,7528.0,227.95,228.7,227.93,228.64,7528.0
2024-01-04 15:00:00,228.74,229.55,228.74,229.46,8514.0,228.74,229.55,228.74,229.46,8514.0
2024-01-04 15:10:00,229.46,229.52,228.82,228.95,16461.0,229.46,229.52,228.82,228.95,16461.0
2024-01-04 15:20:00,228.91,229.33,228.83,229.16,15265.0,228.91,229.33,228.83,229.16,15265.0
2024-01-04 15:30:00,229.22,229.3,228.95,228.99,13197.0,229.22,229.3,228.95,228.99,13197.0
2024-01-04 15:40:00,229.06,229.57,228.97,229.22,39165.0,229.06,229.57,228.97,229.22,39165.0
2024-01-04 15:50:00,229.12,229.14,228.31,228.91,158915.0,229.12,229.14,228.31,228.91,158915.0
2024-01-05 09:30:00,228.71,230.46,228.68,228.68,13891.0,228.71,230.46,228.68,228.68,13891.0
2024-01-05 09:40:00,228.72,229.82,228.41,229.68,9789.0,228.72,229.82,228.41,229.68,9789.0
2024-01-05 09:50:00,229.52,230.02,228.72,229.15,15416.0,229.52,230.02,228.72,229.15,15416.0
2024-01-05 10:00:00,229.33,230.98,229.33,230.98,7916.0,229.33,230.98,229.33,230.98,7916.0
2024-01-05 10:10:00,231.18,231.82,230.32,230.63,19698.0,231.18,231.82,230.32,230.63,19698.0
2024-01-05 10:20:00,230.52,230.96,230.37,230.67,6211.0,230.52,230.96,230.37,230.67,6211.0
2024-01-05 10:30:00,230.66,231.37,230.54,231.27,5590.0,230.66,231.37,230.54,231.27,5590.0
2024-01-05 10:40:00,231.21,231.44,231.03,231.26,6551.0,231.21,231.44,231.03,231.26,6551.0
2024-01-05 10:50:00,231.26,231.54,231.16,231.36,10912.0,231.26,231.54,231.16,231.36,10912.0
2024-01-05 11:00:00,231.47,231.61,231.13,231.53,8275.0,231.47,231.61,231.13,231.53,8275.0
2024-01-05 11:10:00,231.42,231.86,231.0,231.0,9766.0,231.42,231.86,231.0,231.0,9766.0
2024-01-05 11:20:00,230.96,231.17,230.44,230.48,7677.0,230.96,231.17,230.44,230.48,7677.0
2024-01-05 11:30:00,230.56,230.72,230.43,230.68,4234.0,230.56,230.72,230.43,230.68,4234.0
2024-01-05 11:40:00,230.68,230.68,230.32,230.32,3645.0,230.68,230.68,230.32,230.32,3645.0
2024-01-05 11:50:00,230.23,230.67,230.23,230.59,11058.0,230.23,230.67,230.23,230.59,11058.0
2024-01-05 12:00:00,230.58,230.69,229.7,229.7,8894.0,230.58,230.69,229.7,229.7,8894.0
2024-01-05 12:10:00,229.64,230.33,229.55,230.07,6469.0,229.64,230.33,229.55,230.07,6469.0
2024-01-05 12:20:00,230.15,230.38,230.13,230.16,3939.0,230.15,230.38,230.13,230.16,3939.0
2024-01-05 12:30:00,230.26,230.51,230.14,230.45,6499.0,230.26,230.51,230.14,230.45,6499.0
2024-01-05 12:40:00,230.54,230.75,230.45,230.58,6485.0,230.54,230.75,230.45,230.58,6485.0
2024-01-05 12:50:00,230.58,230.79,230.58,230.78,5183.0,230.58,230.79,230.58,230.78,5183.0
2024-01-05 13:00:00,230.72,230.82,230.34,230.82,4963.0,230.72,230.82,230.34,230.82,4963.0
2024-01-05 13:10:00,230.77,230.81,230.24,230.38,9789.0,230.77,230.81,230.24,230.38,9789.0
2024-01-05 13:20:00,230.42,230.77,230.32,230.77,5639.0,230.42,230.77,230.32,230.77,5639.0
2024-01-05 13:30:00,230.89,231.46,230.84,231.36,9536.0,230.89,231.46,230.84,231.36,9536.0
2024-01-05 13:40:00,231.42,231.46,231.18,231.45,6773.0,231.42,231.46,231.18,231.45,6773.0
2024-01-05 13:50:00,231.48,231.5,231.23,231.32,9131.0,231.48,231.5,231.23,231.32,9131.0
2024-01-05 14:00:00,231.28,231.41,231.16,231.41,9857.0,231.28,231.41,231.16,231.41,9857.0
2024-01-05 14:10:00,231.37,231.4,230.35,230.35,13857.0,231.37,231.4,230.35,230.35,13857.0
2024-01-05 14:20:00,230.46,230.83,230.19,230.29,7516.0,230.46,230.83,230.19,230.29,7516.0
2024-01-05 14:30:00,230.26,230.44,230.16,230.33,7912.0,230.26,230.44,230.16,230.33,7912.0
2024-01-05 14:40:00,230.25,230.33,229.92,229.92,5480.0,230.25,230.33,229.92,229.92,5480.0
2024-01-05 14:50:00,229.92,229.92,229.24,229.24,9087.0,229.92,229.92,229.24,229.24,9087.0
2024-01-05 15:00:00,229.45,229.56,229.31,229.56,5706.0,229.45,229.56,229.31,229.56,5706.0
2024-01-05 15:10:00,229.43,229.56,229.08,229.12,11754.0,229.43,229.56,229.08,229.12,11754.0
2024-01-05 15:20:00,229.12,229.23,228.8,228.98,13148.0,229.12,229.23,228.8,228.98,13148.0
2024-01-05 15:30:00,228.95,228.97,228.46,228.96,14169.0,228.95,228.97,228.46,228.96,14169.0
2024-01-05 15:40:00,228.95,229.61,228.91,229.61,20149.0,228.95,229.61,228.91,229.61,20149.0
2024-01-05 15:50:00,229.56,229.97,229.42,229.54,118801.0,229.56,229.97,229.42,229.54,118801.0
2024-01-08 09:30:00,231.0,231.96,230.78,231.47,19733.0,231.0,231.96,230.78,231.47,19733.0
2024-01-08 09:40:00,231.65,232.94,230.8,232.94,17778.0,231.65,232.94,230.8,232.94,17778.0
2024-01-08 09:50:00,232.93,234.25,232.67,234.02,11512.0,232.93,234.25,232.67,234.02,11512.0
2024-01-08 10:00:00,234.16,235.36,234.16,235.36,17459.0,234.16,235.36,234.16,235.36,17459.0
2024-01-08 10:10:00,235.39,235.49,234.63,235.05,16207.0,235.39,235.49,234.63,235.05,16207.0
2024-01-08 10:20:00,235.05,235.05,234.06,234.89,8987.0,235.05,235.05,234.06,234.89,8987.0
2024-01-08 10:30:00,234.8,235.01,234.64,234.97,22115.0,234.8,235.01,234.64,234.97,22115.0
2024-01-08 10:40:00,235.03,235.4,234.96,235.4,7932.0,235.03,235.4,234.96,235.4,7932.0
2024-01-08 10:50:00,235.53,235.58,234.43,234.43,23598.0,235.53,235.58,234.43,234.43,23598.0
2024-01-08 11:00:00,234.51,234.86,234.21,234.27,16649.0,234.51,234.86,234.21,234.27,16649.0
2024-01-08 11:10:00,234.04,234.84,234.03,234.84,7246.0,234.04,234.84,234.03,234.84,7246.0
2024-01-08 11:20:00,234.97,235.06,234.26,234.37,8401.0,234.97,235.06,234.26,234.37,8401.0
2024-01-08 11:30:00,234.37,234.58,234.17,234.31,7460.0,234.37,234.58,234.17,234.31,7460.0
2024-01-08 11:40:00,234.31,234.65,234.21,234.65,5276.0,234.31,234.65,234.21,234.65,5276.0
2024-01-08 11:50:00,234.76,235.11,234.74,235.11,9952.0,234.76,235.11,234.74,235.11,9952.0
2024-01-08 12:00:00,235.24,235.39,234.96,235.14,7837.0,235.24,235.39,234.96,235.14,7837.0
2024-01-08 12:10:00,235.25,235.25,234.98,235.1,11080.0,235.25,235.25,234.98,235.1,11080.0
2024-01-08 12:20:00,235.08,235.16,234.86,234.87,9467.0,235.08,235.16,234.86,234.87,9467.0
2024-01-08 12:30:00,235.0,235.54,234.98,235.46,21589.0,235.0,235.54,234.98,235.46,21589.0
2024-01-08 12:40:00,235.4,235.57,235.33,235.4,12818.0,235.4,235.57,235.33,235.4,12818.0
2024-01-08 12:50:00,235.4,235.58,235.15,235.2,12862.0,235.4,235.58,235.15,235.2,12862.0
2024-01-08 13:00:00,235.14,235.15,234.73,234.86,6260.0,235.14,235.15,234.73,234.86,6260.0
2024-01-08 13:10:00,234.82,234.83,234.6,234.6,3977.0,234.82,234.83,234.6,234.6,3977.0
2024-01-08 13:20:00,234.79,234.96,234.64,234.68,4161.0,234.79,234.96,234.64,234.68,4161.0
2024-01-08 13:30:00,234.7,234.72,234.46,234.46,6013.0,234.7,234.72,234.46,234.46,6013.0
2024-01-08 13:40:00,234.55,234.58,234.29,234.37,5608.0,234.55,234.58,234.29,234.37,5608.0
2024-01-08 13:50:00,234.29,234.73,234.22,234.73,7679.0,234.29,234.73,234.22,234.73,7679.0
2024-01-08 14:00:00,234.6,234.6,234.38,234.54,9661.0,234.6,234.6,234.38,234.54,9661.0
2024-01-08 14:10:00,234.49,234.67,234.47,234.55,5257.0,234.49,234.67,234.47,234.55,5257.0
2024-01-08 14:20:00,234.54,234.94,234.42,234.94,6875.0,234.54,234.94,234.42,234.94,6875.0
2024-01-08 14:30:00,234.99,235.02,234.8,234.84,7367.0,234.99,235.02,234.8,234.84,7367.0
2024-01-08 14:40:00,234.9,235.18,234.84,235.18,7415.0,234.9,235.18,234.84,235.18,7415.0
2024-01-08 14:50:00,235.22,235.72,235.17,235.55,11789.0,235.22,235.72,235.17,235.55,11789.0
2024-01-08 15:00:00,235.5,235.61,235.26,235.43,5923.0,235.5,235.61,235.26,235.43,5923.0
2024-01-08 15:10:00,235.38,235.43,234.98,235.23,7628.0,235.38,235.43,234.98,235.23,7628.0
2024-01-08 15:20:00,235.26,235.3,235.16,235.18,9440.0,235.26,235.3,235.16,235.18,9440.0
2024-01-08 15:30:00,235.21,235.77,235.2,235.76,19630.0,235.21,235.77,235.2,235.76,19630.0
2024-01-08 15:40:00,235.76,235.85,235.31,235.31,21488.0,235.76,235.85,235.31,235.31,21488.0
2024-01-08 15:50:00,235.64,235.95,235.31,235.45,154355.0,235.64,235.95,235.31,235.45,154355.0
2024-01-09 09:30:00,233.5,234.81,233.03,233.77,21311.0,233.5,234.81,233.03,233.77,21311.0
2024-01-09 09:40:00,234.05,234.22,232.63,233.53,13235.0,234.05,234.22,232.63,233.53,13235.0
2024-01-09 09:50:00,233.84,234.44,233.8,234.44,7779.0,233.84,234.44,233.8,234.44,7779.0
2024-01-09 10:00:00,234.46,235.25,234.15,235.25,5486.0,234.46,235.25,234.15,235.25,5486.0
2024-01-09 10:10:00,235.28,235.41,234.97,235.15,5547.0,235.28,235.41,234.97,235.15,5547.0
2024-01-09 10:20:00,235.39,235.39,234.78,234.78,8682.0,235.39,235.39,234.78,234.78,8682.0
2024-01-09 10:30:00,234.92,235.29,234.7,235.25,5661.0,234.92,235.29,234.7,235.25,5661.0
2024-01-09 10:40:00,235.28,235.8,235.27,235.8,4690.0,235.28,235.8,235.27,235.8,4690.0
2024-01-09 10:50:00,235.8,235.85,235.31,235.46,9018.0,235.8,235.85,235.31,235.46,9018.0
2024-01-09 11:00:00,235.42,235.8,235.42,235.69,5133.0,235.42,235.8,235.42,235.69,5133.0
2024-01-09 11:10:00,235.69,235.76,235.34,235.6,3580.0,235.69,235.76,235.34,235.6,3580.0
2024-01-09 11:20:00,235.58,235.72,235.5,235.52,2015.0,235.58,235.72,235.5,235.52,2015.0
2024-01-09 11:30:00,235.5,235.66,235.28,235.31,4599.0,235.5,235.66,235.28,235.31,4599.0
2024-01-09 11:40:00,235.19,235.36,235.04,235.36,2700.0,235.19,235.36,235.04,235.36,2700.0
2024-01-09 11:50:00,235.47,236.22,235.44,236.22,47969.0,235.47,236.22,235.44,236.22,47969.0
2024-01-09 12:00:00,236.29,236.64,236.03,236.58,6491.0,236.29,236.64,236.03,236.58,6491.0
2024-01-09 12:10:00,236.59,236.68,236.25,236.25,11195.0,236.59,236.68,236.25,236.25,11195.0
2024-01-09 12:20:00,236.18,236.35,235.97,236.14,4416.0,236.18,236.35,235.97,236.14,4416.0
2024-01-09 12:30:00,236.24,236.34,236.0,236.01,6352.0,236.24,236.34,236.0,236.01,6352.0
2024-01-09 12:40:00,236.01,236.24,235.88,236.09,5279.0,236.01,236.24,235.88,236.09,5279.0
2024-01-09 12:50:00,236.04,236.4,236.02,236.24,4946.0,236.04,236.4,236.02,236.24,4946.0
2024-01-09 13:00:00,236.24,236.61,235.9,235.95,42028.0,236.24,236.61,235.9,235.95,42028.0
2024-01-09 13:10:00,236.03,236.08,235.61,235.61,3536.0,236.03,236.08,235.61,235.61,3536.0
2024-01-09 13:20:00,235.68,235.76,235.32,235.44,2300.0,235.68,235.76,235.32,235.44,2300.0
2024-01-09 13:30:00,235.23,235.38,234.88,235.37,4847.0,235.23,235.38,234.88,235.37,4847.0
2024-01-09 13:40:00,235.32,235.69,235.32,235.69,2473.0,235.32,235.69,235.32,235.69,2473.0
2024-01-09 13:50:00,235.83,236.14,235.64,235.89,4903.0,235.83,236.14,235.64,235.89,4903.0
2024-01-09 14:00:00,235.91,236.2,235.9,236.09,2774.0,235.91,236.2,235.9,236.09,2774.0
2024-01-09 14:10:00,236.13,236.2,235.75,235.8,1701.0,236.13,236.2,235.75,235.8,1701.0
2024-01-09 14:20:00,235.81,235.87,235.39,235.47,2519.0,235.81,235.87,235.39,235.47,2519.0
2024-01-09 14:30:00,235.49,235.67,234.9,234.9,6722.0,235.49,235.67,234.9,234.9,6722.0
2024-01-09 14:40:00,234.94,235.07,234.75,235.02,4526.0,234.94,235.07,234.75,235.02,4526.0
2024-01-09 14:50:00,235.07,235.42,234.93,235.41,3677.0,235.07,235.42,234.93,235.41,3677.0
2024-01-09 15:00:00,235.49,235.64,234.98,235.3,5645.0,235.49,235.64,234.98,235.3,5645.0
2024-01-09 15:10:00,235.36,235.61,235.2,235.5,6455.0,235.36,235.61,235.2,235.5,6455.0
2024-01-09 15:20:00,235.59,235.91,235.38,235.41,6586.0,235.59,235.91,235.38,235.41,6586.0
2024-01-09 15:30:00,235.49,235.49,235.2,235.45,10673.0,235.49,235.49,235.2,235.45,10673.0
2024-01-09 15:40:00,235.45,235.52,235.25,235.29,15329.0,235.45,235.52,235.25,235.29,15329.0
2024-01-09 15:50:00,235.33,235.98,235.12,235.97,77422.0,235.33,235.98,235.12,235.97,77422.0
2024-01-10 09:30:00,236.19,237.45,235.77,236.07,17112.0,236.19,237.45,235.77,236.07,17112.0
2024-01-10 09:40:00,236.44,236.6,236.02,236.57,5476.0,236.44,236.6,236.02,236.57,5476.0
2024-01-10 09:50:00,236.8,236.8,235.98,236.42,5493.0,236.8,236.8,235.98,236.42,5493.0
2024-01-10 10:00:00,236.38,236.58,235.93,236.17,12698.0,236.38,236.58,235.93,236.17,12698.0
2024-01-10 10:10:00,236.33,236.56,235.93,235.93,6824.0,236.33,236.56,235.93,235.93,6824.0
2024-01-10 10:20:00,236.13,236.48,236.08,236.47,3583.0,236.13,236.48,236.08,236.47,3583.0
2024-01-10 10:30:00,236.42,236.47,235.92,236.11,3486.0,236.42,236.47,235.92,236.11,3486.0
2024-01-10 10:40:00,236.09,236.47,236.09,236.45,7654.0,236.09,236.47,236.09,236.45,7654.0
2024-01-10 10:50:00,236.53,236.62,236.34,236.61,5809.0,236.53,236.62,236.34,236.61,5809.0
2024-01-10 11:00:00,236.72,237.5,236.72,237.09,11663.0,236.72,237.5,236.72,237.09,11663.0
2024-01-10 11:10:00,237.0,237.16,236.66,236.66,14125.0,237.0,237.16,236.66,236.66,14125.0
2024-01-10 11:20:00,236.67,237.08,236.67,237.06,10397.0,236.67,237.08,236.67,237.06,10397.0
2024-01-10 11:30:00,237.0,237.29,236.97,237.21,5226.0,237.0,237.29,236.97,237.21,5226.0
2024-01-10 11:40:00,237.17,237.48,237.16,237.38,3054.0,237.17,237.48,237.16,237.38,3054.0
2024-01-10 11:50:00,237.45,237.69,237.24,237.61,3564.0,237.45,237.69,237.24,237.61,3564.0
2024-01-10 12:00:00,237.61,237.69,237.39,237.5,2685.0,237.61,237.69,237.39,237.5,2685.0
2024-01-10 12:10:00,237.48,237.57,237.24,237.24,2900.0,237.48,237.57,237.24,237.24,2900.0
2024-01-10 12:20:00,237.3,237.36,237.11,237.26,2760.0,237.3,237.36,237.11,237.26,2760.0
2024-01-10 12:30:00,237.22,237.88,237.21,237.88,10853.0,237.22,237.88,237.21,237.88,10853.0
2024-01-10 12:40:00,237.89,237.93,237.7,237.9,12039.0,237.89,237.93,237.7,237.9,12039.0
2024-01-10 12:50:00,237.91,238.11,237.8,238.11,20113.0,237.91,238.11,237.8,238.11,20113.0
2024-01-10 13:00:00,238.11,238.25,237.87,237.96,17459.0,238.11,238.25,237.87,237.96,17459.0
2024-01-10 13:10:00,237.96,237.96,237.6,237.81,18563.0,237.96,237.96,237.6,237.81,18563.0
2024-01-10 13:20:00,237.81,238.02,237.69,237.94,9167.0,237.81,238.02,237.69,237.94,9167.0
2024-01-10 13:30:00,237.94,238.26,237.94,238.26,5476.0,237.94,238.26,237.94,238.26,5476.0
2024-01-10 13:40:00,238.2,238.32,238.04,238.3,6308.0,238.2,238.32,238.04,238.3,6308.0
2024-01-10 13:50:00,238.33,238.54,238.32,238.5,4857.0,238.33,238.54,238.32,238.5,4857.0
2024-01-10 14:00:00,238.44,238.51,238.11,238.32,16299.0,238.44,238.51,238.11,238.32,16299.0
2024-01-10 14:10:00,238.32,238.78,238.31,238.31,15352.0,238.32,238.78,238.31,238.31,15352.0
2024-01-10 14:20:00,238.4,238.64,238.33,238.62,3188.0,238.4,238.64,238.33,238.62,3188.0
2024-01-10 14:30:00,238.62,238.75,238.6,238.67,2505.0,238.62,238.75,238.6,238.67,2505.0
2024-01-10 14:40:00,238.73,239.0,238.72,239.0,4127.0,238.73,239.0,238.72,239.0,4127.0
2024-01-10 14:50:00,239.0,239.15,238.97,239.05,3831.0,239.0,239.15,238.97,239.05,3831.0
2024-01-10 15:00:00,239.1,239.16,238.95,239.08,8127.0,239.1,239.16,238.95,239.08,8127.0
2024-01-10 15:10:00,239.16,239.18,238.86,238.9,7878.0,239.16,239.18,238.86,238.9,7878.0
2024-01-10 15:20:00,238.9,238.9,238.52,238.62,18007.0,238.9,238.9,238.52,238.62,18007.0
2024-01-10 15:30:00,238.62,238.8,238.55,238.64,11156.0,238.62,238.8,238.55,238.64,11156.0
2024-01-10 15:40:00,238.65,238.68,238.4,238.47,45977.0,238.65,238.68,238.4,238.47,45977.0
2024-01-10 15:50:00,238.39,238.93,238.24,238.9,84973.0,238.39,238.93,238.24,238.9,84973.0
2024-01-11 09:30:00,239.53,239.82,238.86,239.79,16940.0,239.53,239.82,238.86,239.79,16940.0
2024-01-11 09:40:00,240.0,240.94,239.24,239.4,25322.0,240.0,240.94,239.24,239.4,25322.0
2024-01-11 09:50:00,239.29,240.04,239.22,239.9,17771.0,239.29,240.04,239.22,239.9,17771.0
2024-01-11 10:00:00,239.89,239.9,237.34,237.91,13502.0,239.89,239.9,237.34,237.91,13502.0
2024-01-11 10:10:00,237.91,238.55,237.74,238.54,16608.0,237.91,238.55,237.74,238.54,16608.0
2024-01-11 10:20:00,238.7,239.08,237.97,238.42,7693.0,238.7,239.08,237.97,238.42,7693.0
2024-01-11 10:30:00,238.25,239.31,238.24,239.16,17924.0,238.25,239.31,238.24,239.16,17924.0
2024-01-11 10:40:00,239.3,239.49,238.89,239.05,11190.0,239.3,239.49,238.89,239.05,11190.0
2024-01-11 10:50:00,239.15,239.33,238.92,239.12,14280.0,239.15,239.33,238.92,239.12,14280.0
2024-01-11 11:00:00,239.1,239.25,238.88,239.1,19886.0,239.1,239.25,238.88,239.1,19886.0
2024-01-11 11:10:00,239.11,239.2,238.07,238.25,32163.0,239.11,239.2,238.07,238.25,32163.0
2024-01-11 11:20:00,238.39,238.58,237.9,238.16,5612.0,238.39,238.58,237.9,238.16,5612.0
2024-01-11 11:30:00,238.0,238.35,237.57,237.57,5394.0,238.0,238.35,237.57,237.57,5394.0
2024-01-11 11:40:00,237.6,238.33,237.49,238.33,7178.0,237.6,238.33,237.49,238.33,7178.0
2024-01-11 11:50:00,238.36,238.48,237.89,237.91,6066.0,238.36,238.48,237.89,237.91,6066.0
2024-01-11 12:00:00,237.91,238.75,237.91,238.72,10716.0,237.91,238.75,237.91,238.72,10716.0
2024-01-11 12:10:00,238.67,238.67,238.22,238.44,11109.0,238.67,238.67,238.22,238.44,11109.0
2024-01-11 12:20:00,238.52,238.76,238.42,238.44,6821.0,238.52,238.76,238.42,238.44,6821.0
2024-01-11 12:30:00,238.55,238.89,238.55,238.65,4440.0,238.55,238.89,238.55,238.65,4440.0
2024-01-11 12:40:00,238.65,239.27,238.61,239.2,8891.0,238.65,239.27,238.61,239.2,8891.0
2024-01-11 12:50:00,239.23,239.47,239.21,239.43,2304.0,239.23,239.47,239.21,239.43,2304.0
2024-01-11 13:00:00,239.44,239.83,239.43,239.76,1700.0,239.44,239.83,239.43,239.76,1700.0
2024-01-11 13:10:00,239.88,240.36,239.88,240.2,1831.0,239.88,240.36,239.88,240.2,1831.0
2024-01-11 13:20:00,240.2,240.42,240.14,240.22,1799.0,240.2,240.42,240.14,240.22,1799.0
2024-01-11 13:30:00,240.32,240.41,240.08,240.09,4300.0,240.32,240.41,240.08,240.09,4300.0
2024-01-11 13:40:00,240.11,240.2,239.83,239.85,3293.0,240.11,240.2,239.83,239.85,3293.0
2024-01-11 13:50:00,239.79,240.17,239.56,240.17,10880.0,239.79,240.17,239.56,240.17,10880.0
2024-01-11 14:00:00,240.44,240.45,239.98,240.14,3225.0,240.44,240.45,239.98,240.14,3225.0
2024-01-11 14:10:00,240.07,240.53,240.07,240.16,3131.0,240.07,240.53,240.07,240.16,3131.0
2024-01-11 14:20:00,240.28,240.3,239.93,240.21,2605.0,240.28,240.3,239.93,240.21,2605.0
2024-01-11 14:30:00,240.39,240.46,240.12,240.23,3178.0,240.39,240.46,240.12,240.23,3178.0
2024-01-11 14:40:00,240.23,240.42,240.14,240.37,4193.0,240.23,240.42,240.14,240.37,4193.0
2024-01-11 14:50:00,240.39,240.63,240.39,240.63,3405.0,240.39,240.63,240.39,240.63,3405.0
2024-01-11 15:00:00,240.55,240.55,240.12,240.15,3827.0,240.55,240.55,240.12,240.15,3827.0
2024-01-11 15:10:00,240.14,240.5,240.0,240.17,4900.0,240.14,240.5,240.0,240.17,4900.0
2024-01-11 15:20:00,240.2,240.64,240.06,240.53,8871.0,240.2,240.64,240.06,240.53,8871.0
2024-01-11 15:30:00,240.58,240.97,240.57,240.79,13858.0,240.58,240.97,240.57,240.79,13858.0
2024-01-11 15:40:00,240.75,240.98,240.68,240.9,15646.0,240.75,240.98,240.68,240.9,15646.0
2024-01-11 15:50:00,240.79,241.02,240.4,240.65,66395.0,240.79,241.02,240.4,240.65,66395.0
2024-01-12 09:30:00,242.47,242.85,241.01,242.08,17464.0,242.47,242.85,241.01,242.08,17464.0
2024-01-12 09:40:00,242.08,243.34,241.81,242.63,8793.0,242.08,243.34,241.81,242.63,8793.0
2024-01-12 09:50:00,242.34,242.97,241.8,242.21,19507.0,242.34,242.97,241.8,242.21,19507.0
2024-01-12 10:00:00,242.24,242.39,241.48,242.38,38925.0,242.24,242.39,241.48,242.38,38925.0
2024-01-12 10:10:00,242.62,242.64,241.74,241.8,14965.0,242.62,242.64,241.74,241.8,14965.0
2024-01-12 10:20:00,241.77,241.97,241.3,241.72,8381.0,241.77,241.97,241.3,241.72,8381.0
2024-01-12 10:30:00,242.0,242.22,241.76,241.79,9904.0,242.0,242.22,241.76,241.79,9904.0
2024-01-12 10:40:00,241.72,241.85,240.68,240.95,10911.0,241.72,241.85,240.68,240.95,10911.0
2024-01-12 10:50:00,240.78,240.89,240.53,240.88,4620.0,240.78,240.89,240.53,240.88,4620.0
2024-01-12 11:00:00,240.83,241.47,240.75,241.47,7678.0,240.83,241.47,240.75,241.47,7678.0
2024-01-12 11:10:00,241.58,241.68,241.26,241.53,10890.0,241.58,241.68,241.26,241.53,10890.0
2024-01-12 11:20:00,241.42,241.5,241.28,241.38,6301.0,241.42,241.5,241.28,241.38,6301.0
2024-01-12 11:30:00,241.34,241.38,240.5,240.5,9108.0,241.34,241.38,240.5,240.5,9108.0
2024-01-12 11:40:00,240.5,240.5,240.27,240.46,6707.0,240.5,240.5,240.27,240.46,6707.0
2024-01-12 11:50:00,240.4,240.51,240.0,240.2,7270.0,240.4,240.51,240.0,240.2,7270.0
2024-01-12 12:00:00,239.9,240.22,239.83,240.22,1492.0,239.9,240.22,239.83,240.22,1492.0
2024-01-12 12:10:00,240.07,240.42,240.07,240.26,2146.0,240.07,240.42,240.07,240.26,2146.0
2024-01-12 12:20:00,240.36,240.59,240.16,240.55,3786.0,240.36,240.59,240.16,240.55,3786.0
2024-01-12 12:30:00,240.71,240.71,240.27,240.37,4545.0,240.71,240.71,240.27,240.37,4545.0
2024-01-12 12:40:00,240.51,240.51,240.3,240.34,3929.0,240.51,240.51,240.3,240.34,3929.0
2024-01-12 12:50:00,240.3,240.89,240.3,240.88,2611.0,240.3,240.89,240.3,240.88,2611.0
2024-01-12 13:00:00,240.97,241.06,240.91,240.92,1500.0,240.97,241.06,240.91,240.92,1500.0
2024-01-12 13:10:00,240.92,241.04,240.9,241.02,1834.0,240.92,241.04,240.9,241.02,1834.0
2024-01-12 13:20:00,240.99,241.35,240.81,241.3,7210.0,240.99,241.35,240.81,241.3,7210.0
2024-01-12 13:30:00,241.42,241.52,241.2,241.43,4403.0,241.42,241.52,241.2,241.43,4403.0
2024-01-12 13:40:00,241.52,241.57,241.42,241.51,3573.0,241.52,241.57,241.42,241.51,3573.0
2024-01-12 13:50:00,241.44,241.69,241.44,241.68,7216.0,241.44,241.69,241.44,241.68,7216.0
2024-01-12 14:00:00,241.73,241.9,241.64,241.9,6621.0,241.73,241.9,241.64,241.9,6621.0
2024-01-12 14:10:00,241.87,241.92,241.52,241.53,21099.0,241.87,241.92,241.52,241.53,21099.0
2024-01-12 14:20:00,241.51,241.83,241.39,241.53,6047.0,241.51,241.83,241.39,241.53,6047.0
2024-01-12 14:30:00,241.55,241.55,241.17,241.44,5464.0,241.55,241.55,241.17,241.44,5464.0
2024-01-12 14:40:00,241.57,241.58,241.2,241.31,6940.0,241.57,241.58,241.2,241.31,6940.0
2024-01-12 14:50:00,241.37,241.8,241.3,241.7,36213.0,241.37,241.8,241.3,241.7,36213.0
2024-01-12 15:00:00,241.66,242.02,241.5,241.76,24125.0,241.66,242.02,241.5,241.76,24125.0
2024-01-12 15:10:00,241.7,241.81,241.46,241.68,38349.0,241.7,241.81,241.46,241.68,38349.0
2024-01-12 15:20:00,241.6,241.85,241.36,241.79,23556.0,241.6,241.85,241.36,241.79,23556.0
2024-01-12 15:30:00,241.79,242.3,241.78,242.19,13257.0,241.79,242.3,241.78,242.19,13257.0
2024-01-12 15:40:00,242.14,242.46,242.01,242.37,16988.0,242.14,242.46,242.01,242.37,16988.0
2024-01-12 15:50:00,242.37,242.86,242.24,242.47,97956.0,242.37,242.86,242.24,242.47,97956.0
2024-01-16 09:30:00,240.28,241.99,240.28,241.99,30826.0,240.28,241.99,240.28,241.99,30826.0
2024-01-16 09:40:00,241.8,241.98,240.13,241.06,20441.0,241.8,241.98,240.13,241.06,20441.0
2024-01-16 09:50:00,240.73,240.96,240.41,240.78,12120.0,240.73,240.96,240.41,240.78,12120.0
2024-01-16 10:00:00,240.79,241.19,240.42,241.1,16662.0,240.79,241.19,240.42,241.1,16662.0
2024-01-16 10:10:00,241.1,241.66,240.84,241.66,6724.0,241.1,241.66,240.84,241.66,6724.0
2024-01-16 10:20:00,241.89,242.11,241.67,241.98,4397.0,241.89,242.11,241.67,241.98,4397.0
2024-01-16 10:30:00,242.01,242.54,241.93,242.22,10317.0,242.01,242.54,241.93,242.22,10317.0
2024-01-16 10:40:00,242.19,242.68,242.16,242.16,10252.0,242.19,242.68,242.16,242.16,10252.0
2024-01-16 10:50:00,242.16,242.56,241.98,241.98,10892.0,242.16,242.56,241.98,241.98,10892.0
2024-01-16 11:00:00,242.07,242.07,240.82,241.09,19435.0,242.07,242.07,240.82,241.09,19435.0
2024-01-16 11:10:00,241.2,242.16,240.87,242.16,12781.0,241.2,242.16,240.87,242.16,12781.0
2024-01-16 11:20:00,241.87,242.25,241.72,241.94,4416.0,241.87,242.25,241.72,241.94,4416.0
2024-01-16 11:30:00,241.92,242.44,241.84,242.37,18214.0,241.92,242.44,241.84,242.37,18214.0
2024-01-16 11:40:00,242.28,242.41,241.75,241.89,15586.0,242.28,242.41,241.75,241.89,15586.0
2024-01-16 11:50:00,242.11,242.11,241.45,241.49,7516.0,242.11,242.11,241.45,241.49,7516.0
2024-01-16 12:00:00,241.44,241.62,241.18,241.35,12574.0,241.44,241.62,241.18,241.35,12574.0
2024-01-16 12:10:00,241.19,241.69,241.19,241.49,12434.0,241.19,241.69,241.19,241.49,12434.0
2024-01-16 12:20:00,241.61,241.66,241.33,241.47,6722.0,241.61,241.66,241.33,241.47,6722.0
2024-01-16 12:30:00,241.44,241.44,240.91,240.96,6068.0,241.44,241.44,240.91,240.96,6068.0
2024-01-16 12:40:00,240.98,241.08,240.51,240.71,7738.0,240.98,241.08,240.51,240.71,7738.0
2024-01-16 12:50:00,240.55,240.67,240.13,240.17,2897.0,240.55,240.67,240.13,240.17,2897.0
2024-01-16 13:00:00,240.19,240.58,240.17,240.3,3415.0,240.19,240.58,240.17,240.3,3415.0
2024-01-16 13:10:00,240.37,240.93,240.24,240.84,8949.0,240.37,240.93,240.24,240.84,8949.0
2024-01-16 13:20:00,240.92,241.4,240.74,241.4,18764.0,240.92,241.4,240.74,241.4,18764.0
2024-01-16 13:30:00,241.38,241.61,241.08,241.08,3644.0,241.38,241.61,241.08,241.08,3644.0
2024-01-16 13:40:00,241.02,241.21,240.97,241.03,5403.0,241.02,241.21,240.97,241.03,5403.0
2024-01-16 13:50:00,240.94,241.2,240.93,241.2,10910.0,240.94,241.2,240.93,241.2,10910.0
2024-01-16 14:00:00,241.1,241.22,240.95,241.0,8824.0,241.1,241.22,240.95,241.0,8824.0
2024-01-16 14:10:00,241.0,241.17,240.93,240.96,13496.0,241.0,241.17,240.93,240.96,13496.0
2024-01-16 14:20:00,241.0,241.26,240.95,241.14,8485.0,241.0,241.26,240.95,241.14,8485.0
2024-01-16 14:30:00,241.2,241.27,241.05,241.24,4792.0,241.2,241.27,241.05,241.24,4792.0
2024-01-16 14:40:00,241.2,241.45,241.19,241.36,9636.0,241.2,241.45,241.19,241.36,9636.0
2024-01-16 14:50:00,241.38,241.49,241.2,241.28,9199.0,241.38,241.49,241.2,241.28,9199.0
2024-01-16 15:00:00,241.36,241.37,241.14,241.24,4801.0,241.36,241.37,241.14,241.24,4801.0
2024-01-16 15:10:00,241.17,241.33,241.11,241.31,7271.0,241.17,241.33,241.11,241.31,7271.0
2024-01-16 15:20:00,241.3,241.35,241.11,241.26,13883.0,241.3,241.35,241.11,241.26,13883.0
2024-01-16 15:30:00,241.31,241.33,241.18,241.25,15099.0,241.31,241.33,241.18,241.25,15099.0
2024-01-16 15:40:00,241.2,241.6,241.2,241.47,37792.0,241.2,241.6,241.2,241.47,37792.0
2024-01-16 15:50:00,241.54,241.7,241.24,241.53,138221.0,241.54,241.7,241.24,241.53,138221.0
2024-01-17 09:30:00,239.66,240.45,238.61,238.91,27242.0,239.66,240.45,238.61,238.91,27242.0
2024-01-17 09:40:00,238.73,239.07,238.07,238.71,24732.0,238.73,239.07,238.07,238.71,24732.0
2024-01-17 09:50:00,238.67,238.95,236.25,236.45,24510.0,238.67,238.95,236.25,236.45,24510.0
2024-01-17 10:00:00,236.45,237.67,235.96,237.49,23695.0,236.45,237.67,235.96,237.49,23695.0
2024-01-17 10:10:00,237.18,237.41,236.09,236.23,22823.0,237.18,237.41,236.09,236.23,22823.0
2024-01-17 10:20:00,236.31,236.61,236.0,236.57,19016.0,236.31,236.61,236.0,236.57,19016.0
2024-01-17 10:30:00,236.57,238.07,236.44,238.07,22515.0,236.57,238.07,236.44,238.07,22515.0
2024-01-17 10:40:00,238.06,238.39,237.66,237.86,14671.0,238.06,238.39,237.66,237.86,14671.0
2024-01-17 10:50:00,237.92,238.04,237.5,237.76,16754.0,237.92,238.04,237.5,237.76,16754.0
2024-01-17 11:00:00,237.88,238.67,237.73,238.14,13428.0,237.88,238.67,237.73,238.14,13428.0
2024-01-17 11:10:00,238.23,238.53,238.11,238.41,11332.0,238.23,238.53,238.11,238.41,11332.0
2024-01-17 11:20:00,238.41,238.77,238.4,238.56,18888.0,238.41,238.77,238.4,238.56,18888.0
2024-01-17 11:30:00,238.59,238.82,238.5,238.74,9340.0,238.59,238.82,238.5,238.74,9340.0
2024-01-17 11:40:00,238.82,239.03,238.77,238.98,55363.0,238.82,239.03,238.77,238.98,55363.0
2024-01-17 11:50:00,238.96,239.06,238.58,239.01,15804.0,238.96,239.06,238.58,239.01,15804.0
2024-01-17 12:00:00,239.11,239.11,238.72,238.96,4323.0,239.11,239.11,238.72,238.96,4323.0
2024-01-17 12:10:00,238.98,239.06,238.75,239.03,10540.0,238.98,239.06,238.75,239.03,10540.0
2024-01-17 12:20:00,239.0,239.01,238.01,238.02,6967.0,239.0,239.01,238.01,238.02,6967.0
2024-01-17 12:30:00,237.78,238.19,237.78,237.81,7035.0,237.78,238.19,237.78,237.81,7035.0
2024-01-17 12:40:00,237.83,237.98,237.54,237.74,3712.0,237.83,237.98,237.54,237.74,3712.0
2024-01-17 12:50:00,237.75,238.18,237.75,238.04,11316.0,237.75,238.18,237.75,238.04,11316.0
2024-01-17 13:00:00,238.05,238.3,237.86,237.9,4358.0,238.05,238.3,237.86,237.9,4358.0
2024-01-17 13:10:00,237.86,237.86,237.39,237.45,6248.0,237.86,237.86,237.39,237.45,6248.0
2024-01-17 13:20:00,237.39,237.44,237.08,237.36,4829.0,237.39,237.44,237.08,237.36,4829.0
2024-01-17 13:30:00,237.26,237.26,236.89,236.93,3903.0,237.26,237.26,236.89,236.93,3903.0
2024-01-17 13:40:00,236.99,236.99,236.57,236.74,7102.0,236.99,236.99,236.57,236.74,7102.0
2024-01-17 13:50:00,236.84,237.04,236.77,236.95,5851.0,236.84,237.04,236.77,236.95,5851.0
2024-01-17 14:00:00,236.98,237.11,236.8,236.92,6032.0,236.98,237.11,236.8,236.92,6032.0
2024-01-17 14:10:00,236.89,236.98,236.62,236.88,12225.0,236.89,236.98,236.62,236.88,12225.0
2024-01-17 14:20:00,236.81,237.23,236.81,237.19,4694.0,236.81,237.23,236.81,237.19,4694.0
2024-01-17 14:30:00,237.22,237.43,237.19,237.27,4105.0,237.22,237.43,237.19,237.27,4105.0
2024-01-17 14:40:00,237.27,237.63,237.25,237.55,6367.0,237.27,237.63,237.25,237.55,6367.0
2024-01-17 14:50:00,237.49,237.84,237.49,237.63,4702.0,237.49,237.84,237.49,237.63,4702.0
2024-01-17 15:00:00,237.67,237.93,237.57,237.75,8168.0,237.67,237.93,237.57,237.75,8168.0
2024-01-17 15:10:00,237.8,237.8,237.38,237.78,7860.0,237.8,237.8,237.38,237.78,7860.0
2024-01-17 15:20:00,237.68,237.81,237.52,237.62,9253.0,237.68,237.81,237.52,237.62,9253.0
2024-01-17 15:30:00,237.62,238.06,237.62,238.01,12349.0,237.62,238.06,237.62,238.01,12349.0
2024-01-17 15:40:00,238.02,238.33,237.98,238.22,14925.0,238.02,238.33,237.98,238.22,14925.0
2024-01-17 15:50:00,238.26,238.67,238.09,238.47,153114.0,238.26,238.67,238.09,238.47,153114.0
2024-01-18 09:30:00,238.66,240.57,237.85,239.56,43654.0,238.66,240.57,237.85,239.56,43654.0
2024-01-18 09:40:00,239.56,240.38,239.09,239.88,14237.0,239.56,240.38,239.09,239.88,14237.0
2024-01-18 09:50:00,239.87,240.19,239.49,240.14,11526.0,239.87,240.19,239.49,240.14,11526.0
2024-01-18 10:00:00,239.98,240.21,239.49,240.03,11849.0,239.98,240.21,239.49,240.03,11849.0
2024-01-18 10:10:00,240.07,240.76,240.06,240.76,10426.0,240.07,240.76,240.06,240.76,10426.0
2024-01-18 10:20:00,240.78,241.24,240.5,241.12,52801.0,240.78,241.24,240.5,241.12,52801.0
2024-01-18 10:30:00,241.06,241.87,240.52,241.87,5412.0,241.06,241.87,240.52,241.87,5412.0
2024-01-18 10:40:00,241.73,241.94,241.39,241.61,8758.0,241.73,241.94,241.39,241.61,8758.0
2024-01-18 10:50:00,241.85,241.9,240.89,240.89,13191.0,241.85,241.9,240.89,240.89,13191.0
2024-01-18 11:00:00,241.19,241.36,240.61,241.2,12821.0,241.19,241.36,240.61,241.2,12821.0
2024-01-18 11:10:00,241.3,241.54,241.15,241.41,5931.0,241.3,241.54,241.15,241.41,5931.0
2024-01-18 11:20:00,241.4,241.53,240.89,241.27,9282.0,241.4,241.53,240.89,241.27,9282.0
2024-01-18 11:30:00,241.23,241.69,241.14,241.26,4230.0,241.23,241.69,241.14,241.26,4230.0
2024-01-18 11:40:00,241.13,241.57,241.12,241.4,5243.0,241.13,241.57,241.12,241.4,5243.0
2024-01-18 11:50:00,241.38,241.53,240.79,240.79,4644.0,241.38,241.53,240.79,240.79,4644.0
2024-01-18 12:00:00,240.9,240.93,239.91,240.12,7935.0,240.9,240.93,239.91,240.12,7935.0
2024-01-18 12:10:00,240.06,240.41,239.81,240.22,6943.0,240.06,240.41,239.81,240.22,6943.0
2024-01-18 12:20:00,240.24,240.32,239.88,240.23,6755.0,240.24,240.32,239.88,240.23,6755.0
2024-01-18 12:30:00,240.23,240.66,240.02,240.48,6439.0,240.23,240.66,240.02,240.48,6439.0
2024-01-18 12:40:00,240.48,240.89,240.44,240.51,10233.0,240.48,240.89,240.44,240.51,10233.0
2024-01-18 12:50:00,240.4,240.48,240.21,240.38,13153.0,240.4,240.48,240.21,240.38,13153.0
2024-01-18 13:00:00,240.25,240.34,239.63,239.86,8170.0,240.25,240.34,239.63,239.86,8170.0
2024-01-18 13:10:00,239.86,239.92,239.61,239.81,4567.0,239.86,239.92,239.61,239.81,4567.0
2024-01-18 13:20:00,239.69,239.82,239.55,239.65,5363.0,239.69,239.82,239.55,239.65,5363.0
2024-01-18 13:30:00,239.73,240.07,239.64,239.99,3015.0,239.73,240.07,239.64,239.99,3015.0
2024-01-18 13:40:00,239.98,240.16,239.95,239.97,4804.0,239.98,240.16,239.95,239.97,4804.0
2024-01-18 13:50:00,240.04,240.12,239.84,239.9,6795.0,240.04,240.12,239.84,239.9,6795.0
2024-01-18 14:00:00,239.87,240.28,239.87,240.23,8093.0,239.87,240.28,239.87,240.23,8093.0
2024-01-18 14:10:00,240.25,240.56,240.14,240.34,7323.0,240.25,240.56,240.14,240.34,7323.0
2024-01-18 14:20:00,240.21,240.9,240.2,240.81,8149.0,240.21,240.9,240.2,240.81,8149.0
2024-01-18 14:30:00,240.86,241.16,240.84,241.07,7177.0,240.86,241.16,240.84,241.07,7177.0
2024-01-18 14:40:00,241.05,241.22,240.9,241.22,6247.0,241.05,241.22,240.9,241.22,6247.0
2024-01-18 14:50:00,241.23,241.39,241.05,241.06,5293.0,241.23,241.39,241.05,241.06,5293.0
2024-01-18 15:00:00,241.05,241.22,240.91,241.22,8431.0,241.05,241.22,240.91,241.22,8431.0
2024-01-18 15:10:00,241.16,241.31,241.06,241.06,5505.0,241.16,241.31,241.06,241.06,5505.0
2024-01-18 15:20:00,241.02,241.23,240.95,241.23,8212.0,241.02,241.23,240.95,241.23,8212.0
2024-01-18 15:30:00,241.19,241.23,240.81,240.84,10319.0,241.19,241.23,240.81,240.84,10319.0
2024-01-18 15:40:00,240.76,241.38,240.71,241.09,16308.0,240.76,241.38,240.71,241.09,16308.0
2024-01-18 15:50:00,241.17,241.33,240.84,241.33,92134.0,241.17,241.33,240.84,241.33,92134.0
2024-01-19 09:30:00,242.37,242.99,241.73,241.95,83422.0,242.37,242.99,241.73,241.95,83422.0
2024-01-19 09:40:00,241.8,242.58,241.79,242.26,2503.0,241.8,242.58,241.79,242.26,2503.0
2024-01-19 09:50:00,242.25,242.85,242.21,242.85,7548.0,242.25,242.85,242.21,242.85,7548.0
2024-01-19 10:00:00,243.0,243.29,242.27,242.39,8062.0,243.0,243.29,242.27,242.39,8062.0
2024-01-19 10:10:00,242.44,243.09,242.42,243.03,7973.0,242.44,243.09,242.42,243.03,7973.0
2024-01-19 10:20:00,243.25,243.25,242.71,242.8,1485.0,243.25,243.25,242.71,242.8,1485.0
2024-01-19 10:30:00,242.93,242.94,242.43,242.65,4501.0,242.93,242.94,242.43,242.65,4501.0
2024-01-19 10:40:00,242.66,242.72,242.4,242.62,3183.0,242.66,242.72,242.4,242.62,3183.0
2024-01-19 10:50:00,242.66,243.07,242.22,242.32,14467.0,242.66,243.07,242.22,242.32,14467.0
2024-01-19 11:00:00,242.21,243.03,242.05,242.94,5802.0,242.21,243.03,242.05,242.94,5802.0
2024-01-19 11:10:00,243.05,243.69,243.05,243.45,9949.0,243.05,243.69,243.05,243.45,9949.0
2024-01-19 11:20:00,243.45,243.53,243.14,243.45,6765.0,243.45,243.53,243.14,243.45,6765.0
2024-01-19 11:30:00,243.52,243.71,243.11,243.14,11786.0,243.52,243.71,243.11,243.14,11786.0
2024-01-19 11:40:00,243.25,243.55,243.16,243.46,6475.0,243.25,243.55,243.16,243.46,6475.0
2024-01-19 11:50:00,243.56,243.79,243.44,243.79,15080.0,243.56,243.79,243.44,243.79,15080.0
2024-01-19 12:00:00,243.83,243.9,243.74,243.8,11086.0,243.83,243.9,243.74,243.8,11086.0
2024-01-19 12:10:00,243.75,244.31,243.59,244.21,37044.0,243.75,244.31,243.59,244.21,37044.0
2024-01-19 12:20:00,244.2,244.91,244.17,244.75,12756.0,244.2,244.91,244.17,244.75,12756.0
2024-01-19 12:30:00,244.78,245.46,244.78,245.07,15661.0,244.78,245.46,244.78,245.07,15661.0
2024-01-19 12:40:00,245.0,245.02,244.7,244.8,3336.0,245.0,245.02,244.7,244.8,3336.0
2024-01-19 12:50:00,244.87,245.25,244.87,244.96,8078.0,244.87,245.25,244.87,244.96,8078.0
2024-01-19 13:00:00,244.98,245.08,244.81,244.95,6603.0,244.98,245.08,244.81,244.95,6603.0
2024-01-19 13:10:00,244.98,245.33,244.87,245.16,4261.0,244.98,245.33,244.87,245.16,4261.0
2024-01-19 13:20:00,245.23,245.37,245.1,245.13,6000.0,245.23,245.37,245.1,245.13,6000.0
2024-01-19 13:30:00,245.08,245.41,245.08,245.4,10670.0,245.08,245.41,245.08,245.4,10670.0
2024-01-19 13:40:00,245.4,245.88,245.29,245.67,7100.0,245.4,245.88,245.29,245.67,7100.0
2024-01-19 13:50:00,245.79,246.08,245.71,246.03,5535.0,245.79,246.08,245.71,246.03,5535.0
2024-01-19 14:00:00,246.08,246.63,246.0,246.63,5497.0,246.08,246.63,246.0,246.63,5497.0
2024-01-19 14:10:00,246.63,246.93,246.51,246.62,4140.0,246.63,246.93,246.51,246.62,4140.0
2024-01-19 14:20:00,246.71,247.28,246.31,246.44,11202.0,246.71,247.28,246.31,246.44,11202.0
2024-01-19 14:30:00,246.45,247.0,246.37,247.0,7227.0,246.45,247.0,246.37,247.0,7227.0
2024-01-19 14:40:00,246.98,247.2,246.79,247.05,5853.0,246.98,247.2,246.79,247.05,5853.0
2024-01-19 14:50:00,247.14,247.36,247.03,247.33,3753.0,247.14,247.36,247.03,247.33,3753.0
2024-01-19 15:00:00,247.31,247.71,247.07,247.56,8191.0,247.31,247.71,247.07,247.56,8191.0
2024-01-19 15:10:00,247.49,248.07,247.47,247.84,16153.0,247.49,248.07,247.47,247.84,16153.0
2024-01-19 15:20:00,247.92,248.16,247.71,248.16,15140.0,247.92,248.16,247.71,248.16,15140.0
2024-01-19 15:30:00,248.09,248.33,248.0,248.07,23297.0,248.09,248.33,248.0,248.07,23297.0
2024-01-19 15:40:00,248.08,248.5,247.85,248.5,28244.0,248.08,248.5,247.85,248.5,28244.0
2024-01-19 15:50:00,248.33,249.05,248.08,248.71,116279.0,248.33,249.05,248.08,248.71,116279.0
2024-01-22 09:30:00,250.57,252.81,250.0,251.97,49593.0,250.57,252.81,250.0,251.97,49593.0
2024-01-22 09:40:00,251.98,251.98,250.58,251.4,15382.0,251.98,251.98,250.58,251.4,15382.0
2024-01-22 09:50:00,251.21,251.99,250.61,251.79,10300.0,251.21,251.99,250.61,251.79,10300.0
2024-01-22 10:00:00,251.79,251.88,250.79,251.75,13414.0,251.79,251.88,250.79,251.75,13414.0
2024-01-22 10:10:00,251.41,251.97,251.04,251.79,15182.0,251.41,251.97,251.04,251.79,15182.0
2024-01-22 10:20:00,251.79,251.94,251.31,251.31,6996.0,251.79,251.94,251.31,251.31,6996.0
2024-01-22 10:30:00,251.16,251.22,250.11,250.96,17175.0,251.16,251.22,250.11,250.96,17175.0
2024-01-22 10:40:00,250.93,251.0,250.38,250.73,26420.0,250.93,251.0,250.38,250.73,26420.0
2024-01-22 10:50:00,250.63,251.23,250.62,251.03,49270.0,250.63,251.23,250.62,251.03,49270.0
2024-01-22 11:00:00,251.03,251.39,250.64,251.39,39105.0,251.03,251.39,250.64,251.39,39105.0
2024-01-22 11:10:00,251.3,251.43,251.18,251.22,6451.0,251.3,251.43,251.18,251.22,6451.0
2024-01-22 11:20:00,251.41,251.45,251.19,251.36,8240.0,251.41,251.45,251.19,251.36,8240.0
2024-01-22 11:30:00,251.32,251.7,251.21,251.21,9305.0,251.32,251.7,251.21,251.21,9305.0
2024-01-22 11:40:00,251.27,251.3,250.89,250.89,6051.0,251.27,251.3,250.89,250.89,6051.0
2024-01-22 11:50:00,250.83,251.19,250.71,251.05,4634.0,250.83,251.19,250.71,251.05,4634.0
2024-01-22 12:00:00,250.95,251.01,250.09,250.23,6882.0,250.95,251.01,250.09,250.23,6882.0
2024-01-22 12:10:00,250.17,250.32,249.81,250.03,8529.0,250.17,250.32,249.81,250.03,8529.0
2024-01-22 12:20:00,250.13,250.62,250.02,250.03,4000.0,250.13,250.62,250.02,250.03,4000.0
2024-01-22 12:30:00,250.13,250.56,250.05,250.56,10338.0,250.13,250.56,250.05,250.56,10338.0
2024-01-22 12:40:00,250.55,250.77,250.41,250.72,16120.0,250.55,250.77,250.41,250.72,16120.0
2024-01-22 12:50:00,250.72,251.05,250.62,250.91,10645.0,250.72,251.05,250.62,250.91,10645.0
2024-01-22 13:00:00,250.88,251.08,250.63,250.86,23014.0,250.88,251.08,250.63,250.86,23014.0
2024-01-22 13:10:00,250.82,250.97,250.46,250.68,17303.0,250.82,250.97,250.46,250.68,17303.0
2024-01-22 13:20:00,250.62,250.68,250.11,250.3,23477.0,250.62,250.68,250.11,250.3,23477.0
2024-01-22 13:30:00,250.37,251.03,250.27,250.92,16302.0,250.37,251.03,250.27,250.92,16302.0
2024-01-22 13:40:00,250.9,251.14,250.6,251.03,6461.0,250.9,251.14,250.6,251.03,6461.0
2024-01-22 13:50:00,251.06,251.49,251.04,251.13,4745.0,251.06,251.49,251.04,251.13,4745.0
2024-01-22 14:00:00,251.18,251.23,250.98,251.05,6710.0,251.18,251.23,250.98,251.05,6710.0
2024-01-22 14:10:00,250.94,251.05,250.79,250.82,12249.0,250.94,251.05,250.79,250.82,12249.0
2024-01-22 14:20:00,250.81,250.93,250.56,250.93,14675.0,250.81,250.93,250.56,250.93,14675.0
2024-01-22 14:30:00,250.91,251.24,250.85,251.19,5890.0,250.91,251.24,250.85,251.19,5890.0
2024-01-22 14:40:00,251.27,251.31,251.03,251.26,5643.0,251.27,251.31,251.03,251.26,5643.0
2024-01-22 14:50:00,251.17,251.34,251.11,251.25,6565.0,251.17,251.34,251.11,251.25,6565.0
2024-01-22 15:00:00,251.25,251.4,250.96,251.4,7065.0,251.25,251.4,250.96,251.4,7065.0
2024-01-22 15:10:00,251.35,251.82,251.35,251.82,7289.0,251.35,251.82,251.35,251.82,7289.0
2024-01-22 15:20:00,251.83,251.94,251.65,251.85,10564.0,251.83,251.94,251.65,251.85,10564.0
2024-01-22 15:30:00,251.9,252.0,251.74,251.74,11942.0,251.9,252.0,251.74,251.74,11942.0
2024-01-22 15:40:00,251.75,251.83,251.23,251.34,21985.0,251.75,251.83,251.23,251.34,21985.0
2024-01-22 15:50:00,251.29,251.42,250.43,250.87,186982.0,251.29,251.42,250.43,250.87,186982.0
2024-01-23 09:30:00,251.18,251.39,249.52,250.14,19741.0,251.18,251.39,249.52,250.14,19741.0
2024-01-23 09:40:00,249.81,250.29,249.31,250.18,6085.0,249.81,250.29,249.31,250.18,6085.0
2024-01-23 09:50:00,250.2,250.98,250.05,250.81,9896.0,250.2,250.98,250.05,250.81,9896.0
2024-01-23 10:00:00,250.81,251.2,250.68,250.99,16028.0,250.81,251.2,250.68,250.99,16028.0
2024-01-23 10:10:00,251.08,251.28,250.38,250.48,17059.0,251.08,251.28,250.38,250.48,17059.0
2024-01-23 10:20:00,250.49,250.72,249.71,250.58,9755.0,250.49,250.72,249.71,250.58,9755.0
2024-01-23 10:30:00,250.59,251.04,250.43,251.04,4718.0,250.59,251.04,250.43,251.04,4718.0
2024-01-23 10:40:00,251.07,251.24,250.49,250.79,11500.0,251.07,251.24,250.49,250.79,11500.0
2024-01-23 10:50:00,250.67,250.8,250.44,250.77,12509.0,250.67,250.8,250.44,250.77,12509.0
2024-01-23 11:00:00,250.74,251.21,250.68,251.1,7208.0,250.74,251.21,250.68,251.1,7208.0
2024-01-23 11:10:00,251.11,251.3,250.85,251.02,8741.0,251.11,251.3,250.85,251.02,8741.0
2024-01-23 11:20:00,250.91,251.22,250.71,251.22,7436.0,250.91,251.22,250.71,251.22,7436.0
2024-01-23 11:30:00,251.24,251.6,251.16,251.46,6349.0,251.24,251.6,251.16,251.46,6349.0
2024-01-23 11:40:00,251.37,251.85,251.37,251.61,5517.0,251.37,251.85,251.37,251.61,5517.0
2024-01-23 11:50:00,251.61,252.16,251.6,252.07,13523.0,251.61,252.16,251.6,252.07,13523.0
2024-01-23 12:00:00,252.07,252.09,251.77,252.0,11104.0,252.07,252.09,251.77,252.0,11104.0
2024-01-23 12:10:00,251.93,252.13,251.85,252.05,4438.0,251.93,252.13,251.85,252.05,4438.0
2024-01-23 12:20:00,252.05,252.17,251.94,252.07,4758.0,252.05,252.17,251.94,252.07,4758.0
2024-01-23 12:30:00,252.09,252.11,251.69,251.98,6878.0,252.09,252.11,251.69,251.98,6878.0
2024-01-23 12:40:00,251.95,252.16,251.86,251.97,3406.0,251.95,252.16,251.86,251.97,3406.0
2024-01-23 12:50:00,251.97,252.25,251.84,252.1,16990.0,251.97,252.25,251.84,252.1,16990.0
2024-01-23 13:00:00,252.0,252.0,251.72,251.73,6425.0,252.0,252.0,251.72,251.73,6425.0
2024-01-23 13:10:00,251.71,252.0,251.71,252.0,3512.0,251.71,252.0,251.71,252.0,3512.0
2024-01-23 13:20:00,251.93,252.1,251.87,251.99,21079.0,251.93,252.1,251.87,251.99,21079.0
2024-01-23 13:30:00,252.09,252.09,251.5,251.59,3981.0,252.09,252.09,251.5,251.59,3981.0
2024-01-23 13:40:00,251.59,251.78,251.46,251.78,2639.0,251.59,251.78,251.46,251.78,2639.0
2024-01-23 13:50:00,251.91,252.13,251.82,252.02,4724.0,251.91,252.13,251.82,252.02,4724.0
2024-01-23 14:00:00,252.0,252.0,251.71,251.95,4691.0,252.0,252.0,251.71,251.95,4691.0
2024-01-23 14:10:00,251.91,252.15,251.86,252.15,6000.0,251.91,252.15,251.86,252.15,6000.0
2024-01-23 14:20:00,252.12,252.19,251.99,252.08,3739.0,252.12,252.19,251.99,252.08,3739.0
2024-01-23 14:30:00,252.0,252.23,251.91,252.17,7032.0,252.0,252.23,251.91,252.17,7032.0
2024-01-23 14:40:00,252.22,252.49,252.18,252.33,4664.0,252.22,252.49,252.18,252.33,4664.0
2024-01-23 14:50:00,252.33,252.33,252.16,252.27,3403.0,252.33,252.33,252.16,252.27,3403.0
2024-01-23 15:00:00,252.3,252.46,252.12,252.45,5114.0,252.3,252.46,252.12,252.45,5114.0
2024-01-23 15:10:00,252.42,252.62,252.25,252.38,9284.0,252.42,252.62,252.25,252.38,9284.0
2024-01-23 15:20:00,252.46,252.73,252.29,252.39,11066.0,252.46,252.73,252.29,252.39,11066.0
2024-01-23 15:30:00,252.45,252.69,252.21,252.56,15844.0,252.45,252.69,252.21,252.56,15844.0
2024-01-23 15:40:00,252.56,252.9,252.56,252.87,19180.0,252.56,252.9,252.56,252.87,19180.0
2024-01-23 15:50:00,252.89,253.24,252.77,252.77,130376.0,252.89,253.24,252.77,252.77,130376.0
2024-01-24 09:30:00,254.61,255.23,253.28,253.37,29947.0,254.61,255.23,253.28,253.37,29947.0
2024-01-24 09:40:00,253.03,254.36,253.02,253.91,10644.0,253.03,254.36,253.02,253.91,10644.0
2024-01-24 09:50:00,253.74,254.34,253.74,253.8,6934.0,253.74,254.34,253.74,253.8,6934.0
2024-01-24 10:00:00,253.71,254.02,253.02,254.01,6110.0,253.71,254.02,253.02,254.01,6110.0
2024-01-24 10:10:00,254.02,254.99,253.71,254.8,16466.0,254.02,254.99,253.71,254.8,16466.0
2024-01-24 10:20:00,254.65,255.06,254.54,254.72,18642.0,254.65,255.06,254.54,254.72,18642.0
2024-01-24 10:30:00,254.82,255.43,254.6,255.43,10165.0,254.82,255.43,254.6,255.43,10165.0
2024-01-24 10:40:00,255.36,255.97,255.21,255.51,7982.0,255.36,255.97,255.21,255.51,7982.0
2024-01-24 10:50:00,255.2,255.33,254.85,255.15,8660.0,255.2,255.33,254.85,255.15,8660.0
2024-01-24 11:00:00,255.13,255.42,254.52,254.73,15282.0,255.13,255.42,254.52,254.73,15282.0
2024-01-24 11:10:00,254.83,255.06,254.39,254.82,8622.0,254.83,255.06,254.39,254.82,8622.0
2024-01-24 11:20:00,254.91,255.24,254.9,255.07,2936.0,254.91,255.24,254.9,255.07,2936.0
2024-01-24 11:30:00,255.06,255.09,254.84,255.0,7629.0,255.06,255.09,254.84,255.0,7629.0
2024-01-24 11:40:00,255.06,255.27,254.93,255.15,5228.0,255.06,255.27,254.93,255.15,5228.0
2024-01-24 11:50:00,255.28,255.63,255.23,255.54,6907.0,255.28,255.63,255.23,255.54,6907.0
2024-01-24 12:00:00,255.54,256.01,255.35,256.01,7894.0,255.54,256.01,255.35,256.01,7894.0
2024-01-24 12:10:00,256.07,256.18,255.7,255.89,4696.0,256.07,256.18,255.7,255.89,4696.0
2024-01-24 12:20:00,255.82,256.25,255.73,255.88,6266.0,255.82,256.25,255.73,255.88,6266.0
2024-01-24 12:30:00,256.1,256.48,256.05,256.35,4642.0,256.1,256.48,256.05,256.35,4642.0
2024-01-24 12:40:00,256.23,256.23,255.85,256.04,5938.0,256.23,256.23,255.85,256.04,5938.0
2024-01-24 12:50:00,256.07,256.15,255.8,255.83,7515.0,256.07,256.15,255.8,255.83,7515.0
2024-01-24 13:00:00,255.84,255.84,254.86,255.16,9543.0,255.84,255.84,254.86,255.16,9543.0
2024-01-24 13:10:00,255.2,255.29,254.86,254.99,9630.0,255.2,255.29,254.86,254.99,9630.0
2024-01-24 13:20:00,255.01,255.39,255.01,255.15,4001.0,255.01,255.39,255.01,255.15,4001.0
2024-01-24 13:30:00,255.21,255.21,254.64,254.64,7542.0,255.21,255.21,254.64,254.64,7542.0
2024-01-24 13:40:00,254.64,254.67,254.31,254.43,7772.0,254.64,254.67,254.31,254.43,7772.0
2024-01-24 13:50:00,254.41,254.58,254.22,254.53,4561.0,254.41,254.58,254.22,254.53,4561.0
2024-01-24 14:00:00,254.53,254.65,254.36,254.37,11957.0,254.53,254.65,254.36,254.37,11957.0
2024-01-24 14:10:00,254.37,254.37,253.66,253.7,11954.0,254.37,254.37,253.66,253.7,11954.0
2024-01-24 14:20:00,253.65,253.82,253.25,253.51,17718.0,253.65,253.82,253.25,253.51,17718.0
2024-01-24 14:30:00,253.5,253.67,253.26,253.52,4745.0,253.5,253.67,253.26,253.52,4745.0
2024-01-24 14:40:00,253.48,254.06,253.47,253.87,10334.0,253.48,254.06,253.47,253.87,10334.0
2024-01-24 14:50:00,253.92,254.0,253.29,253.53,46697.0,253.92,254.0,253.29,253.53,46697.0
2024-01-24 15:00:00,253.55,253.73,253.24,253.64,11243.0,253.55,253.73,253.24,253.64,11243.0
2024-01-24 15:10:00,253.61,253.61,253.0,253.0,31457.0,253.61,253.61,253.0,253.0,31457.0
2024-01-24 15:20:00,252.92,253.1,252.62,252.73,15846.0,252.92,253.1,252.62,252.73,15846.0
2024-01-24 15:30:00,252.64,253.23,252.54,253.16,12750.0,252.64,253.23,252.54,253.16,12750.0
2024-01-24 15:40:00,253.19,253.44,253.12,253.12,21568.0,253.19,253.44,253.12,253.12,21568.0
2024-01-24 15:50:00,253.1,253.17,252.5,252.66,84417.0,253.1,253.17,252.5,252.66,84417.0
2024-01-25 09:30:00,255.62,255.8,253.59,253.73,37488.0,255.62,255.8,253.59,253.73,37488.0
2024-01-25 09:40:00,253.74,254.38,253.07,254.33,9250.0,253.74,254.38,253.07,254.33,9250.0
2024-01-25 09:50:00,254.01,254.75,253.78,254.12,15787.0,254.01,254.75,253.78,254.12,15787.0
2024-01-25 10:00:00,254.12,254.6,253.65,254.14,18263.0,254.12,254.6,253.65,254.14,18263.0
2024-01-25 10:10:00,254.15,254.41,253.7,253.86,9535.0,254.15,254.41,253.7,253.86,9535.0
2024-01-25 10:20:00,253.86,254.49,253.86,254.18,22184.0,253.86,254.49,253.86,254.18,22184.0
2024-01-25 10:30:00,254.3,254.44,252.98,253.02,15245.0,254.3,254.44,252.98,253.02,15245.0
2024-01-25 10:40:00,253.11,253.87,253.03,253.5,18630.0,253.11,253.87,253.03,253.5,18630.0
2024-01-25 10:50:00,253.5,253.9,253.24,253.9,10762.0,253.5,253.9,253.24,253.9,10762.0
2024-01-25 11:00:00,253.93,254.42,253.69,254.36,12329.0,253.93,254.42,253.69,254.36,12329.0
2024-01-25 11:10:00,254.46,255.4,254.4,255.24,22469.0,254.46,255.4,254.4,255.24,22469.0
2024-01-25 11:20:00,255.21,255.23,254.41,254.78,9791.0,255.21,255.23,254.41,254.78,9791.0
2024-01-25 11:30:00,254.78,254.87,254.15,254.2,3927.0,254.78,254.87,254.15,254.2,3927.0
2024-01-25 11:40:00,254.13,254.2,253.69,254.13,4031.0,254.13,254.2,253.69,254.13,4031.0
2024-01-25 11:50:00,254.14,254.24,253.23,253.63,6938.0,254.14,254.24,253.23,253.63,6938.0
2024-01-25 12:00:00,253.78,253.83,252.81,253.06,5301.0,253.78,253.83,252.81,253.06,5301.0
2024-01-25 12:10:00,252.93,253.53,252.93,253.24,4359.0,252.93,253.53,252.93,253.24,4359.0
2024-01-25 12:20:00,253.16,253.42,252.82,253.42,4970.0,253.16,253.42,252.82,253.42,4970.0
2024-01-25 12:30:00,253.23,253.23,252.29,252.63,5926.0,253.23,253.23,252.29,252.63,5926.0
2024-01-25 12:40:00,252.77,253.05,252.57,252.73,7479.0,252.77,253.05,252.57,252.73,7479.0
2024-01-25 12:50:00,252.7,252.93,252.57,252.83,6283.0,252.7,252.93,252.57,252.83,6283.0
2024-01-25 13:00:00,252.94,253.62,252.94,253.46,5941.0,252.94,253.62,252.94,253.46,5941.0
2024-01-25 13:10:00,253.4,253.59,252.86,252.9,17002.0,253.4,253.59,252.86,252.9,17002.0
2024-01-25 13:20:00,252.98,253.07,252.4,252.78,7811.0,252.98,253.07,252.4,252.78,7811.0
2024-01-25 13:30:00,252.65,252.77,252.24,252.57,4508.0,252.65,252.77,252.24,252.57,4508.0
2024-01-25 13:40:00,252.56,252.76,252.39,252.61,5752.0,252.56,252.76,252.39,252.61,5752.0
2024-01-25 13:50:00,252.48,252.48,251.64,251.84,6307.0,252.48,252.48,251.64,251.84,6307.0
2024-01-25 14:00:00,251.68,251.68,250.53,250.61,9332.0,251.68,251.68,250.53,250.61,9332.0
2024-01-25 14:10:00,250.62,251.14,250.53,250.98,7943.0,250.62,251.14,250.53,250.98,7943.0
2024-01-25 14:20:00,250.8,250.95,250.68,250.73,6185.0,250.8,250.95,250.68,250.73,6185.0
2024-01-25 14:30:00,250.65,251.24,250.64,250.89,10790.0,250.65,251.24,250.64,250.89,10790.0
2024-01-25 14:40:00,250.77,251.55,250.77,251.55,13708.0,250.77,251.55,250.77,251.55,13708.0
2024-01-25 14:50:00,251.49,252.09,251.4,252.06,11774.0,251.49,252.09,251.4,252.06,11774.0
2024-01-25 15:00:00,252.02,252.27,251.9,252.15,10119.0,252.02,252.27,251.9,252.15,10119.0
2024-01-25 15:10:00,252.08,252.1,251.71,251.75,18278.0,252.08,252.1,251.71,251.75,18278.0
2024-01-25 15:20:00,251.91,252.18,251.65,251.95,15272.0,251.91,252.18,251.65,251.95,15272.0
2024-01-25 15:30:00,251.99,252.07,251.87,252.01,21247.0,251.99,252.07,251.87,252.01,21247.0
2024-01-25 15:40:00,252.02,252.07,251.85,252.02,21041.0,252.02,252.07,251.85,252.02,21041.0
2024-01-25 15:50:00,252.06,252.29,251.55,251.79,66870.0,252.06,252.29,251.55,251.79,66870.0
2024-01-26 09:30:00,252.4,252.68,251.29,252.68,38480.0,252.4,252.68,251.29,252.68,38480.0
2024-01-26 09:40:00,252.55,252.64,252.02,252.64,9472.0,252.55,252.64,252.02,252.64,9472.0
2024-01-26 09:50:00,252.58,252.58,251.41,251.54,30400.0,252.58,252.58,251.41,251.54,30400.0
2024-01-26 10:00:00,251.33,252.26,251.11,251.36,13906.0,251.33,252.26,251.11,251.36,13906.0
2024-01-26 10:10:00,251.24,251.69,250.86,251.03,15641.0,251.24,251.69,250.86,251.03,15641.0
2024-01-26 10:20:00,251.09,251.86,250.93,251.86,7310.0,251.09,251.86,250.93,251.86,7310.0
2024-01-26 10:30:00,251.86,252.26,251.66,252.2,33898.0,251.86,252.26,251.66,252.2,33898.0
2024-01-26 10:40:00,252.24,252.5,252.11,252.37,4727.0,252.24,252.5,252.11,252.37,4727.0
2024-01-26 10:50:00,252.51,253.47,252.51,253.41,15060.0,252.51,253.47,252.51,253.41,15060.0
2024-01-26 11:00:00,253.45,253.59,253.0,253.29,9541.0,253.45,253.59,253.0,253.29,9541.0
2024-01-26 11:10:00,253.27,253.27,252.86,253.11,4440.0,253.27,253.27,252.86,253.11,4440.0
2024-01-26 11:20:00,253.03,253.47,253.03,253.15,4880.0,253.03,253.47,253.03,253.15,4880.0
2024-01-26 11:30:00,253.22,253.22,252.66,252.66,14664.0,253.22,253.22,252.66,252.66,14664.0
2024-01-26 11:40:00,252.74,253.38,252.74,253.38,10918.0,252.74,253.38,252.74,253.38,10918.0
2024-01-26 11:50:00,253.39,253.94,253.38,253.81,6267.0,253.39,253.94,253.38,253.81,6267.0
2024-01-26 12:00:00,253.88,254.16,253.68,253.68,3759.0,253.88,254.16,253.68,253.68,3759.0
2024-01-26 12:10:00,253.65,254.29,253.62,254.14,2079.0,253.65,254.29,253.62,254.14,2079.0
2024-01-26 12:20:00,254.14,254.19,253.69,253.72,3224.0,254.14,254.19,253.69,253.72,3224.0
2024-01-26 12:30:00,253.61,253.61,252.99,253.2,10602.0,253.61,253.61,252.99,253.2,10602.0
2024-01-26 12:40:00,253.25,253.25,252.36,252.45,3831.0,253.25,253.25,252.36,252.45,3831.0
2024-01-26 12:50:00,252.31,252.64,252.3,252.44,2406.0,252.31,252.64,252.3,252.44,2406.0
2024-01-26 13:00:00,252.41,252.47,252.17,252.4,1977.0,252.41,252.47,252.17,252.4,1977.0
2024-01-26 13:10:00,252.4,252.51,252.21,252.26,2318.0,252.4,252.51,252.21,252.26,2318.0
2024-01-26 13:20:00,252.27,252.57,252.26,252.47,3148.0,252.27,252.57,252.26,252.47,3148.0
2024-01-26 13:30:00,252.55,252.65,252.39,252.61,3491.0,252.55,252.65,252.39,252.61,3491.0
2024-01-26 13:40:00,252.61,252.61,252.19,252.27,3211.0,252.61,252.61,252.19,252.27,3211.0
2024-01-26 13:50:00,252.18,252.41,252.0,252.29,3631.0,252.18,252.41,252.0,252.29,3631.0
2024-01-26 14:00:00,252.38,252.99,252.38,252.77,2216.0,252.38,252.99,252.38,252.77,2216.0
2024-01-26 14:10:00,252.86,253.29,252.68,253.29,4296.0,252.86,253.29,252.68,253.29,4296.0
2024-01-26 14:20:00,253.13,253.14,252.83,253.05,3600.0,253.13,253.14,252.83,253.05,3600.0
2024-01-26 14:30:00,253.04,253.27,252.91,253.27,3158.0,253.04,253.27,252.91,253.27,3158.0
2024-01-26 14:40:00,253.28,253.64,253.28,253.48,5676.0,253.28,253.64,253.28,253.48,5676.0
2024-01-26 14:50:00,253.55,253.65,253.07,253.42,3666.0,253.55,253.65,253.07,253.42,3666.0
2024-01-26 15:00:00,253.38,253.38,253.06,253.23,5075.0,253.38,253.38,253.06,253.23,5075.0
2024-01-26 15:10:00,253.32,253.66,253.32,253.59,3844.0,253.32,253.66,253.32,253.59,3844.0
2024-01-26 15:20:00,253.59,253.6,252.75,252.86,34739.0,253.59,253.6,252.75,252.86,34739.0
2024-01-26 15:30:00,252.85,252.85,252.26,252.26,8737.0,252.85,252.85,252.26,252.26,8737.0
2024-01-26 15:40:00,252.25,252.66,252.11,252.62,11201.0,252.25,252.66,252.11,252.62,11201.0
2024-01-26 15:50:00,252.61,253.23,252.55,253.11,69964.0,252.61,253.23,252.55,253.11,69964.0
2024-01-29 09:30:00,253.05,253.59,252.68,253.34,12901.0,253.05,253.59,252.68,253.34,12901.0
2024-01-29 09:40:00,253.34,253.62,253.07,253.46,3620.0,253.34,253.62,253.07,253.46,3620.0
2024-01-29 09:50:00,253.67,254.71,253.67,254.71,5054.0,253.67,254.71,253.67,254.71,5054.0
2024-01-29 10:00:00,254.71,254.71,253.47,253.77,4605.0,254.71,254.71,253.47,253.77,4605.0
2024-01-29 10:10:00,253.83,254.25,253.83,254.08,3985.0,253.83,254.25,253.83,254.08,3985.0
2024-01-29 10:20:00,253.87,254.18,253.62,254.01,11527.0,253.87,254.18,253.62,254.01,11527.0
2024-01-29 10:30:00,254.17,254.24,253.86,254.13,4705.0,254.17,254.24,253.86,254.13,4705.0
2024-01-29 10:40:00,254.16,254.16,253.6,253.7,4354.0,254.16,254.16,253.6,253.7,4354.0
2024-01-29 10:50:00,253.76,254.05,253.76,253.88,7087.0,253.76,254.05,253.76,253.88,7087.0
2024-01-29 11:00:00,253.68,253.88,253.45,253.53,4171.0,253.68,253.88,253.45,253.53,4171.0
2024-01-29 11:10:00,253.58,253.77,253.54,253.77,2800.0,253.58,253.77,253.54,253.77,2800.0
2024-01-29 11:20:00,253.77,254.0,253.53,254.0,3948.0,253.77,254.0,253.53,254.0,3948.0
2024-01-29 11:30:00,254.0,254.08,253.82,254.01,6455.0,254.0,254.08,253.82,254.01,6455.0
2024-01-29 11:40:00,254.01,254.32,253.94,254.22,5070.0,254.01,254.32,253.94,254.22,5070.0
2024-01-29 11:50:00,254.14,254.56,254.1,254.49,3625.0,254.14,254.56,254.1,254.49,3625.0
2024-01-29 12:00:00,254.51,254.56,254.28,254.42,2800.0,254.51,254.56,254.28,254.42,2800.0
2024-01-29 12:10:00,254.43,254.44,254.23,254.32,1500.0,254.43,254.44,254.23,254.32,1500.0
2024-01-29 12:20:00,254.21,254.84,254.21,254.68,3888.0,254.21,254.84,254.21,254.68,3888.0
2024-01-29 12:30:00,254.68,254.81,254.62,254.78,3777.0,254.68,254.81,254.62,254.78,3777.0
2024-01-29 12:40:00,254.64,254.88,254.51,254.67,4165.0,254.64,254.88,254.51,254.67,4165.0
2024-01-29 12:50:00,254.7,254.81,254.65,254.71,3262.0,254.7,254.81,254.65,254.71,3262.0
2024-01-29 13:00:00,254.62,255.33,254.61,255.3,12036.0,254.62,255.33,254.61,255.3,12036.0
2024-01-29 13:10:00,255.32,255.37,254.79,254.81,4110.0,255.32,255.37,254.79,254.81,4110.0
2024-01-29 13:20:00,254.8,254.98,254.77,254.9,3127.0,254.8,254.98,254.77,254.9,3127.0
2024-01-29 13:30:00,254.87,254.95,254.69,254.69,2760.0,254.87,254.95,254.69,254.69,2760.0
2024-01-29 13:40:00,254.62,254.66,254.44,254.46,4312.0,254.62,254.66,254.44,254.46,4312.0
2024-01-29 13:50:00,254.42,254.46,254.22,254.22,3186.0,254.42,254.46,254.22,254.22,3186.0
2024-01-29 14:00:00,254.23,254.64,254.19,254.62,6204.0,254.23,254.64,254.19,254.62,6204.0
2024-01-29 14:10:00,254.7,255.12,254.7,254.98,4532.0,254.7,255.12,254.7,254.98,4532.0
2024-01-29 14:20:00,255.06,255.09,254.81,254.95,3051.0,255.06,255.09,254.81,254.95,3051.0
2024-01-29 14:30:00,254.99,255.33,254.88,255.28,7529.0,254.99,255.33,254.88,255.28,7529.0
2024-01-29 14:40:00,255.32,255.64,255.32,255.42,5999.0,255.32,255.64,255.32,255.42,5999.0
2024-01-29 14:50:00,255.39,255.57,255.39,255.4,4373.0,255.39,255.57,255.39,255.4,4373.0
2024-01-29 15:00:00,255.46,256.42,255.45,256.31,9066.0,255.46,256.42,255.45,256.31,9066.0
2024-01-29 15:10:00,256.28,256.53,256.2,256.53,6774.0,256.28,256.53,256.2,256.53,6774.0
2024-01-29 15:20:00,256.59,256.88,256.29,256.74,9567.0,256.59,256.88,256.29,256.74,9567.0
2024-01-29 15:30:00,256.75,256.94,256.75,256.91,6352.0,256.75,256.94,256.75,256.91,6352.0
2024-01-29 15:40:00,256.87,257.23,256.82,257.21,26444.0,256.87,257.23,256.82,257.21,26444.0
2024-01-29 15:50:00,257.11,257.63,257.07,257.33,92858.0,257.11,257.63,257.07,257.33,92858.0
2024-01-30 09:30:00,255.63,256.66,255.04,256.08,19792.0,255.63,256.66,255.04,256.08,19792.0
2024-01-30 09:40:00,256.24,257.23,256.0,256.51,19369.0,256.24,257.23,256.0,256.51,19369.0
2024-01-30 09:50:00,256.69,257.28,256.57,257.24,8264.0,256.69,257.28,256.57,257.24,8264.0
2024-01-30 10:00:00,257.2,257.2,256.06,256.8,18102.0,257.2,257.2,256.06,256.8,18102.0
2024-01-30 10:10:00,256.8,257.24,256.44,257.23,20534.0,256.8,257.24,256.44,257.23,20534.0
2024-01-30 10:20:00,257.15,257.25,256.6,257.23,17328.0,257.15,257.25,256.6,257.23,17328.0
2024-01-30 10:30:00,257.18,257.32,256.89,257.18,12872.0,257.18,257.32,256.89,257.18,12872.0
2024-01-30 10:40:00,257.22,257.32,256.95,257.29,12136.0,257.22,257.32,256.95,257.29,12136.0
2024-01-30 10:50:00,257.12,257.56,256.89,257.33,31798.0,257.12,257.56,256.89,257.33,31798.0
2024-01-30 11:00:00,257.45,257.45,257.05,257.35,3041.0,257.45,257.45,257.05,257.35,3041.0
2024-01-30 11:10:00,257.34,257.45,256.85,256.98,6440.0,257.34,257.45,256.85,256.98,6440.0
2024-01-30 11:20:00,257.0,257.31,256.88,257.31,14934.0,257.0,257.31,256.88,257.31,14934.0
2024-01-30 11:30:00,257.19,257.26,256.88,256.88,9641.0,257.19,257.26,256.88,256.88,9641.0
2024-01-30 11:40:00,256.88,257.13,256.88,257.1,9875.0,256.88,257.13,256.88,257.1,9875.0
2024-01-30 11:50:00,257.04,257.13,256.61,256.7,10503.0,257.04,257.13,256.61,256.7,10503.0
2024-01-30 12:00:00,256.71,256.76,256.52,256.64,11140.0,256.71,256.76,256.52,256.64,11140.0
2024-01-30 12:10:00,256.51,256.59,256.13,256.28,3769.0,256.51,256.59,256.13,256.28,3769.0
2024-01-30 12:20:00,256.41,256.62,256.2,256.29,13148.0,256.41,256.62,256.2,256.29,13148.0
2024-01-30 12:30:00,256.3,256.54,256.06,256.44,6399.0,256.3,256.54,256.06,256.44,6399.0
2024-01-30 12:40:00,256.47,256.54,256.23,256.32,5389.0,256.47,256.54,256.23,256.32,5389.0
2024-01-30 12:50:00,256.32,256.52,256.21,256.38,11169.0,256.32,256.52,256.21,256.38,11169.0
2024-01-30 13:00:00,256.34,256.48,256.02,256.15,16204.0,256.34,256.48,256.02,256.15,16204.0
2024-01-30 13:10:00,256.12,256.67,256.09,256.57,5167.0,256.12,256.67,256.09,256.57,5167.0
2024-01-30 13:20:00,256.61,257.01,256.51,257.0,4200.0,256.61,257.01,256.51,257.0,4200.0
2024-01-30 13:30:00,256.95,257.04,256.81,256.95,8005.0,256.95,257.04,256.81,256.95,8005.0
2024-01-30 13:40:00,257.0,257.04,256.78,256.87,5802.0,257.0,257.04,256.78,256.87,5802.0
2024-01-30 13:50:00,256.88,256.93,256.67,256.67,15841.0,256.88,256.93,256.67,256.67,15841.0
2024-01-30 14:00:00,256.73,256.73,256.35,256.43,6521.0,256.73,256.73,256.35,256.43,6521.0
2024-01-30 14:10:00,256.43,256.86,256.36,256.73,23538.0,256.43,256.86,256.36,256.73,23538.0
2024-01-30 14:20:00,256.75,257.06,256.75,256.92,10367.0,256.75,257.06,256.75,256.92,10367.0
2024-01-30 14:30:00,256.91,257.04,256.79,256.92,13306.0,256.91,257.04,256.79,256.92,13306.0
2024-01-30 14:40:00,256.88,257.01,256.82,256.96,7937.0,256.88,257.01,256.82,256.96,7937.0
2024-01-30 14:50:00,256.95,257.01,256.87,256.87,15685.0,256.95,257.01,256.87,256.87,15685.0
2024-01-30 15:00:00,256.86,257.19,256.67,256.67,18413.0,256.86,257.19,256.67,256.67,18413.0
2024-01-30 15:10:00,256.7,256.9,256.7,256.82,16312.0,256.7,256.9,256.7,256.82,16312.0
2024-01-30 15:20:00,256.87,257.0,256.78,256.93,15979.0,256.87,257.0,256.78,256.93,15979.0
2024-01-30 15:30:00,256.93,256.96,256.52,256.56,8891.0,256.93,256.96,256.52,256.56,8891.0
2024-01-30 15:40:00,256.64,257.0,256.56,256.94,10414.0,256.64,257.0,256.56,256.94,10414.0
2024-01-30 15:50:00,256.9,256.98,256.39,256.46,115424.0,256.9,256.98,256.39,256.46,115424.0
2024-01-31 09:30:00,255.02,255.02,252.05,252.97,40669.0,255.02,255.02,252.05,252.97,40669.0
2024-01-31 09:40:00,253.04,253.49,251.73,253.49,14717.0,253.04,253.49,251.73,253.49,14717.0
2024-01-31 09:50:00,253.21,253.74,252.64,253.05,13615.0,253.21,253.74,252.64,253.05,13615.0
2024-01-31 10:00:00,253.27,253.41,252.96,253.39,6038.0,253.27,253.41,252.96,253.39,6038.0
2024-01-31 10:10:00,253.16,253.36,252.8,253.07,10917.0,253.16,253.36,252.8,253.07,10917.0
2024-01-31 10:20:00,253.17,253.62,253.0,253.17,7881.0,253.17,253.62,253.0,253.17,7881.0
2024-01-31 10:30:00,253.16,253.16,252.49,252.7,27570.0,253.16,253.16,252.49,252.7,27570.0
2024-01-31 10:40:00,252.66,253.23,252.41,252.94,21548.0,252.66,253.23,252.41,252.94,21548.0
2024-01-31 10:50:00,253.02,253.52,253.0,253.43,6252.0,253.02,253.52,253.0,253.43,6252.0
2024-01-31 11:00:00,253.47,254.66,253.47,254.16,26567.0,253.47,254.66,253.47,254.16,26567.0
2024-01-31 11:10:00,254.12,254.74,254.11,254.62,7503.0,254.12,254.74,254.11,254.62,7503.0
2024-01-31 11:20:00,254.7,254.83,254.44,254.54,22698.0,254.7,254.83,254.44,254.54,22698.0
2024-01-31 11:30:00,254.43,254.43,253.95,253.97,7540.0,254.43,254.43,253.95,253.97,7540.0
2024-01-31 11:40:00,253.95,254.59,253.79,254.59,8873.0,253.95,254.59,253.79,254.59,8873.0
2024-01-31 11:50:00,254.58,254.72,254.25,254.62,8681.0,254.58,254.72,254.25,254.62,8681.0
2024-01-31 12:00:00,254.77,255.43,254.55,255.17,30203.0,254.77,255.43,254.55,255.17,30203.0
2024-01-31 12:10:00,255.23,255.37,255.09,255.15,10484.0,255.23,255.37,255.09,255.15,10484.0
2024-01-31 12:20:00,255.17,255.82,255.14,255.72,7763.0,255.17,255.82,255.14,255.72,7763.0
2024-01-31 12:30:00,255.79,255.82,255.09,255.36,7857.0,255.79,255.82,255.09,255.36,7857.0
2024-01-31 12:40:00,255.36,255.67,255.27,255.46,7705.0,255.36,255.67,255.27,255.46,7705.0
2024-01-31 12:50:00,255.45,255.67,255.25,255.59,6785.0,255.45,255.67,255.25,255.59,6785.0
2024-01-31 13:00:00,255.63,255.88,255.45,255.73,7713.0,255.63,255.88,255.45,255.73,7713.0
2024-01-31 13:10:00,255.77,255.8,255.48,255.64,6083.0,255.77,255.8,255.48,255.64,6083.0
2024-01-31 13:20:00,255.68,255.74,254.95,255.08,4838.0,255.68,255.74,254.95,255.08,4838.0
2024-01-31 13:30:00,255.0,255.01,254.77,254.82,2176.0,255.0,255.01,254.77,254.82,2176.0
2024-01-31 13:40:00,254.87,255.03,254.66,254.87,7767.0,254.87,255.03,254.66,254.87,7767.0
2024-01-31 13:50:00,254.85,254.85,254.54,254.54,3169.0,254.85,254.85,254.54,254.54,3169.0
2024-01-31 14:00:00,254.62,254.91,253.38,254.5,34318.0,254.62,254.91,253.38,254.5,34318.0
2024-01-31 14:10:00,254.67,254.67,254.04,254.24,19754.0,254.67,254.67,254.04,254.24,19754.0
2024-01-31 14:20:00,254.31,254.78,254.09,254.63,16792.0,254.31,254.78,254.09,254.63,16792.0
2024-01-31 14:30:00,254.67,256.17,254.33,256.17,13768.0,254.67,256.17,254.33,256.17,13768.0
2024-01-31 14:40:00,256.04,256.93,255.86,255.96,10164.0,256.04,256.93,255.86,255.96,10164.0
2024-01-31 14:50:00,255.84,255.84,254.69,254.8,7157.0,255.84,255.84,254.69,254.8,7157.0
2024-01-31 15:00:00,254.63,255.07,254.08,254.59,225125.0,254.63,255.07,254.08,254.59,225125.0
2024-01-31 15:10:00,254.59,255.64,254.36,254.94,28209.0,254.59,255.64,254.36,254.94,28209.0
2024-01-31 15:20:00,254.99,256.05,254.93,255.56,13682.0,254.99,256.05,254.93,255.56,13682.0
2024-01-31 15:30:00,255.57,255.7,254.19,254.6,25556.0,255.57,255.7,254.19,254.6,25556.0
2024-01-31 15:40:00,254.58,254.72,253.83,253.88,27773.0,254.58,254.72,253.83,253.88,27773.0
2024-01-31 15:50:00,253.82,254.69,252.91,253.8,234414.0,253.82,254.69,252.91,253.8,234414.0
2024-02-01 09:30:00,253.88,255.02,253.37,254.32,34225.0,253.88,255.02,253.37,254.32,34225.0
2024-02-01 09:40:00,254.37,254.78,253.98,254.22,12432.0,254.37,254.78,253.98,254.22,12432.0
2024-02-01 09:50:00,254.26,254.96,253.51,253.9,10144.0,254.26,254.96,253.51,253.9,10144.0
2024-02-01 10:00:00,253.42,254.1,253.11,254.09,5706.0,253.42,254.1,253.11,254.09,5706.0
2024-02-01 10:10:00,254.16,254.36,253.92,254.09,8706.0,254.16,254.36,253.92,254.09,8706.0
2024-02-01 10:20:00,254.04,255.08,253.57,255.08,6687.0,254.04,255.08,253.57,255.08,6687.0
2024-02-01 10:30:00,254.98,255.19,254.75,255.01,6259.0,254.98,255.19,254.75,255.01,6259.0
2024-02-01 10:40:00,254.69,254.73,253.61,253.74,9096.0,254.69,254.73,253.61,253.74,9096.0
2024-02-01 10:50:00,253.48,253.7,252.35,252.35,14197.0,253.48,253.7,252.35,252.35,14197.0
2024-02-01 11:00:00,252.25,252.92,252.25,252.64,7841.0,252.25,252.92,252.25,252.64,7841.0
2024-02-01 11:10:00,252.65,252.84,251.37,251.39,17520.0,252.65,252.84,251.37,251.39,17520.0
2024-02-01 11:20:00,251.56,252.03,251.47,251.73,12077.0,251.56,252.03,251.47,251.73,12077.0
2024-02-01 11:30:00,251.83,252.18,251.63,252.01,14562.0,251.83,252.18,251.63,252.01,14562.0
2024-02-01 11:40:00,252.06,252.51,251.88,252.1,6032.0,252.06,252.51,251.88,252.1,6032.0
2024-02-01 11:50:00,252.23,252.66,252.22,252.62,4982.0,252.23,252.66,252.22,252.62,4982.0
2024-02-01 12:00:00,252.73,254.02,252.73,254.02,9148.0,252.73,254.02,252.73,254.02,9148.0
2024-02-01 12:10:00,254.03,254.11,253.28,253.29,5998.0,254.03,254.11,253.28,253.29,5998.0
2024-02-01 12:20:00,253.31,253.47,253.06,253.07,4756.0,253.31,253.47,253.06,253.07,4756.0
2024-02-01 12:30:00,253.13,253.3,252.88,253.24,10939.0,253.13,253.3,252.88,253.24,10939.0
2024-02-01 12:40:00,253.35,254.64,253.35,254.57,2599.0,253.35,254.64,253.35,254.57,2599.0
2024-02-01 12:50:00,254.69,255.17,254.59,254.91,4487.0,254.69,255.17,254.59,254.91,4487.0
2024-02-01 13:00:00,255.21,255.21,253.87,254.08,4224.0,255.21,255.21,253.87,254.08,4224.0
2024-02-01 13:10:00,254.09,254.4,254.06,254.35,3522.0,254.09,254.4,254.06,254.35,3522.0
2024-02-01 13:20:00,254.36,254.36,254.06,254.15,4020.0,254.36,254.36,254.06,254.15,4020.0
2024-02-01 13:30:00,254.18,254.73,253.85,254.12,11955.0,254.18,254.73,253.85,254.12,11955.0
2024-02-01 13:40:00,254.21,254.39,253.78,254.36,8914.0,254.21,254.39,253.78,254.36,8914.0
2024-02-01 13:50:00,254.37,254.61,254.24,254.42,20017.0,254.37,254.61,254.24,254.42,20017.0
2024-02-01 14:00:00,254.54,255.0,254.52,255.0,15564.0,254.54,255.0,254.52,255.0,15564.0
2024-02-01 14:10:00,255.0,255.1,254.48,254.7,6736.0,255.0,255.1,254.48,254.7,6736.0
2024-02-01 14:20:00,254.69,254.69,254.38,254.58,7451.0,254.69,254.69,254.38,254.58,7451.0
2024-02-01 14:30:00,254.61,254.78,254.34,254.78,6715.0,254.61,254.78,254.34,254.78,6715.0
2024-02-01 14:40:00,254.81,255.39,254.81,255.19,5873.0,254.81,255.39,254.81,255.19,5873.0
2024-02-01 14:50:00,255.32,255.36,255.01,255.29,4933.0,255.32,255.36,255.01,255.29,4933.0
2024-02-01 15:00:00,255.31,255.77,255.03,255.06,15663.0,255.31,255.77,255.03,255.06,15663.0
2024-02-01 15:10:00,255.09,255.09,254.73,255.04,8214.0,255.09,255.09,254.73,255.04,8214.0
2024-02-01 15:20:00,255.04,255.22,254.83,255.03,13787.0,255.04,255.22,254.83,255.03,13787.0
2024-02-01 15:30:00,255.1,255.73,255.07,255.59,45957.0,255.1,255.73,255.07,255.59,45957.0
2024-02-01 15:40:00,255.61,255.73,254.74,254.89,29151.0,255.61,255.73,254.74,254.89,29151.0
2024-02-01 15:50:00,254.81,255.17,254.54,254.93,88003.0,254.81,255.17,254.54,254.93,88003.0
2024-02-02 09:30:00,254.14,256.47,254.05,256.18,26882.0,254.14,256.47,254.05,256.18,26882.0
2024-02-02 09:40:00,256.49,257.17,255.45,256.4,10741.0,256.49,257.17,255.45,256.4,10741.0
2024-02-02 09:50:00,256.11,256.94,255.54,255.54,9110.0,256.11,256.94,255.54,255.54,9110.0
2024-02-02 10:00:00,255.74,257.07,255.47,256.25,14669.0,255.74,257.07,255.47,256.25,14669.0
2024-02-02 10:10:00,256.11,257.05,256.11,257.0,8864.0,256.11,257.05,256.11,257.0,8864.0
2024-02-02 10:20:00,256.88,257.5,256.37,257.22,6173.0,256.88,257.5,256.37,257.22,6173.0
2024-02-02 10:30:00,257.06,257.32,256.1,257.32,8683.0,257.06,257.32,256.1,257.32,8683.0
2024-02-02 10:40:00,257.54,257.78,257.38,257.75,23524.0,257.54,257.78,257.38,257.75,23524.0
2024-02-02 10:50:00,257.61,257.8,257.33,257.37,13360.0,257.61,257.8,257.33,257.37,13360.0
2024-02-02 11:00:00,257.46,257.62,256.95,257.04,11252.0,257.46,257.62,256.95,257.04,11252.0
2024-02-02 11:10:00,257.13,257.23,256.83,257.15,27738.0,257.13,257.23,256.83,257.15,27738.0
2024-02-02 11:20:00,257.12,257.59,256.89,257.56,21143.0,257.12,257.59,256.89,257.56,21143.0
2024-02-02 11:30:00,257.57,258.07,257.32,257.75,15394.0,257.57,258.07,257.32,257.75,15394.0
2024-02-02 11:40:00,257.73,258.08,257.58,257.9,12102.0,257.73,258.08,257.58,257.9,12102.0
2024-02-02 11:50:00,257.89,258.9,257.88,258.9,41095.0,257.89,258.9,257.88,258.9,41095.0
2024-02-02 12:00:00,258.88,259.0,258.58,258.77,17744.0,258.88,259.0,258.58,258.77,17744.0
2024-02-02 12:10:00,258.77,258.99,258.35,258.99,12471.0,258.77,258.99,258.35,258.99,12471.0
2024-02-02 12:20:00,258.98,259.12,258.73,259.1,5418.0,258.98,259.12,258.73,259.1,5418.0
2024-02-02 12:30:00,259.11,259.25,258.68,258.87,6441.0,259.11,259.25,258.68,258.87,6441.0
2024-02-02 12:40:00,258.9,258.95,257.44,258.06,35899.0,258.9,258.95,257.44,258.06,35899.0
2024-02-02 12:50:00,257.99,257.99,257.11,257.7,7348.0,257.99,257.99,257.11,257.7,7348.0
2024-02-02 13:00:00,257.73,258.26,257.71,258.05,8843.0,257.73,258.26,257.71,258.05,8843.0
2024-02-02 13:10:00,258.19,258.59,257.98,258.51,8292.0,258.19,258.59,257.98,258.51,8292.0
2024-02-02 13:20:00,258.59,258.84,257.65,257.65,19409.0,258.59,258.84,257.65,257.65,19409.0
2024-02-02 13:30:00,257.73,257.82,257.08,257.6,10635.0,257.73,257.82,257.08,257.6,10635.0
2024-02-02 13:40:00,257.78,257.99,257.28,257.58,6161.0,257.78,257.99,257.28,257.58,6161.0
2024-02-02 13:50:00,257.69,258.02,257.61,257.86,4393.0,257.69,258.02,257.61,257.86,4393.0
2024-02-02 14:00:00,257.79,258.25,257.77,258.05,4501.0,257.79,258.25,257.77,258.05,4501.0
2024-02-02 14:10:00,258.04,258.21,257.79,257.81,14130.0,258.04,258.21,257.79,257.81,14130.0
2024-02-02 14:20:00,257.81,257.92,257.35,257.74,21831.0,257.81,257.92,257.35,257.74,21831.0
2024-02-02 14:30:00,257.76,258.21,257.68,258.16,19714.0,257.76,258.21,257.68,258.16,19714.0
2024-02-02 14:40:00,258.12,258.35,257.78,257.78,17590.0,258.12,258.35,257.78,257.78,17590.0
2024-02-02 14:50:00,257.73,258.02,257.44,257.95,17466.0,257.73,258.02,257.44,257.95,17466.0
2024-02-02 15:00:00,257.91,258.0,257.46,257.91,14013.0,257.91,258.0,257.46,257.91,14013.0
2024-02-02 15:10:00,257.97,258.22,257.93,258.22,13758.0,257.97,258.22,257.93,258.22,13758.0
2024-02-02 15:20:00,258.16,258.24,257.79,258.22,23176.0,258.16,258.24,257.79,258.22,23176.0
2024-02-02 15:30:00,258.18,258.2,257.39,257.61,24444.0,258.18,258.2,257.39,257.61,24444.0
2024-02-02 15:40:00,257.55,257.72,257.28,257.38,30361.0,257.55,257.72,257.28,257.38,30361.0
2024-02-02 15:50:00,257.37,257.91,256.37,256.39,168611.0,257.37,257.91,256.37,256.39,168611.0
2024-02-05 09:30:00,255.84,256.27,254.87,255.42,32123.0,255.84,256.27,254.87,255.42,32123.0
2024-02-05 09:40:00,255.27,256.42,255.2,255.35,19678.0,255.27,256.42,255.2,255.35,19678.0
2024-02-05 09:50:00,255.34,255.9,255.2,255.7,8431.0,255.34,255.9,255.2,255.7,8431.0
2024-02-05 10:00:00,255.52,255.69,254.83,255.07,14034.0,255.52,255.69,254.83,255.07,14034.0
2024-02-05 10:10:00,255.08,255.25,253.31,253.49,7363.0,255.08,255.25,253.31,253.49,7363.0
2024-02-05 10:20:00,253.24,253.89,253.03,253.62,6820.0,253.24,253.89,253.03,253.62,6820.0
2024-02-05 10:30:00,253.72,253.75,252.91,252.95,15055.0,253.72,253.75,252.91,252.95,15055.0
2024-02-05 10:40:00,252.85,253.06,252.1,253.06,30225.0,252.85,253.06,252.1,253.06,30225.0
2024-02-05 10:50:00,253.09,253.13,252.34,252.9,14416.0,253.09,253.13,252.34,252.9,14416.0
2024-02-05 11:00:00,252.89,252.89,252.01,252.75,15780.0,252.89,252.89,252.01,252.75,15780.0
2024-02-05 11:10:00,252.7,253.48,252.52,253.22,14703.0,252.7,253.48,252.52,253.22,14703.0
2024-02-05 11:20:00,253.28,253.3,252.54,252.71,14938.0,253.28,253.3,252.54,252.71,14938.0
2024-02-05 11:30:00,252.72,252.95,252.59,252.69,5980.0,252.72,252.95,252.59,252.69,5980.0
2024-02-05 11:40:00,252.64,252.64,252.14,252.42,12407.0,252.64,252.64,252.14,252.42,12407.0
2024-02-05 11:50:00,252.33,252.5,252.3,252.44,4063.0,252.33,252.5,252.3,252.44,4063.0
2024-02-05 12:00:00,252.34,252.5,252.23,252.47,5983.0,252.34,252.5,252.23,252.47,5983.0
2024-02-05 12:10:00,252.27,252.51,252.11,252.42,11690.0,252.27,252.51,252.11,252.42,11690.0
2024-02-05 12:20:00,252.37,253.0,252.21,252.77,7266.0,252.37,253.0,252.21,252.77,7266.0
2024-02-05 12:30:00,252.86,253.1,252.72,253.09,12488.0,252.86,253.1,252.72,253.09,12488.0
2024-02-05 12:40:00,253.09,253.15,252.41,252.59,13853.0,253.09,253.15,252.41,252.59,13853.0
2024-02-05 12:50:00,252.52,252.76,252.3,252.71,8313.0,252.52,252.76,252.3,252.71,8313.0
2024-02-05 13:00:00,252.8,252.94,252.53,252.94,4711.0,252.8,252.94,252.53,252.94,4711.0
2024-02-05 13:10:00,252.91,253.08,252.73,252.82,6378.0,252.91,253.08,252.73,252.82,6378.0
2024-02-05 13:20:00,252.81,252.86,252.44,252.44,9056.0,252.81,252.86,252.44,252.44,9056.0
2024-02-05 13:30:00,252.46,252.82,252.46,252.74,3010.0,252.46,252.82,252.46,252.74,3010.0
2024-02-05 13:40:00,252.69,252.82,252.56,252.77,4293.0,252.69,252.82,252.56,252.77,4293.0
2024-02-05 13:50:00,252.72,252.77,252.3,252.72,4067.0,252.72,252.77,252.3,252.72,4067.0
2024-02-05 14:00:00,252.65,252.97,252.55,252.92,6239.0,252.65,252.97,252.55,252.92,6239.0
2024-02-05 14:10:00,252.95,252.99,252.74,252.74,5329.0,252.95,252.99,252.74,252.74,5329.0
2024-02-05 14:20:00,252.73,253.18,252.73,252.98,6218.0,252.73,253.18,252.73,252.98,6218.0
2024-02-05 14:30:00,253.0,253.23,252.97,253.09,9334.0,253.0,253.23,252.97,253.09,9334.0
2024-02-05 14:40:00,253.09,253.31,252.87,252.87,9827.0,253.09,253.31,252.87,252.87,9827.0
2024-02-05 14:50:00,252.92,252.93,252.61,252.84,13107.0,252.92,252.93,252.61,252.84,13107.0
2024-02-05 15:00:00,252.77,252.85,252.07,252.07,14534.0,252.77,252.85,252.07,252.07,14534.0
2024-02-05 15:10:00,252.06,252.17,251.74,251.99,11858.0,252.06,252.17,251.74,251.99,11858.0
2024-02-05 15:20:00,251.97,252.84,251.94,252.73,14640.0,251.97,252.84,251.94,252.73,14640.0
2024-02-05 15:30:00,252.75,252.88,252.61,252.61,8510.0,252.75,252.88,252.61,252.61,8510.0
2024-02-05 15:40:00,252.68,253.16,252.54,253.12,20559.0,252.68,253.16,252.54,253.12,20559.0
2024-02-05 15:50:00,253.16,253.48,252.72,252.72,98186.0,253.16,253.48,252.72,252.72,98186.0
2024-02-06 09:30:00,254.07,254.56,253.03,253.99,17700.0,254.07,254.56,253.03,253.99,17700.0
2024-02-06 09:40:00,254.24,254.42,253.55,253.57,4100.0,254.24,254.42,253.55,253.57,4100.0
2024-02-06 09:50:00,253.42,253.62,252.9,253.27,30149.0,253.42,253.62,252.9,253.27,30149.0
2024-02-06 10:00:00,253.25,253.32,252.9,253.08,8895.0,253.25,253.32,252.9,253.08,8895.0
2024-02-06 10:10:00,252.89,253.94,252.7,253.94,6193.0,252.89,253.94,252.7,253.94,6193.0
2024-02-06 10:20:00,253.88,254.03,253.03,253.33,8817.0,253.88,254.03,253.03,253.33,8817.0
2024-02-06 10:30:00,253.48,254.0,253.38,253.86,4364.0,253.48,254.0,253.38,253.86,4364.0
2024-02-06 10:40:00,253.72,254.15,253.43,253.56,4753.0,253.72,254.15,253.43,253.56,4753.0
2024-02-06 10:50:00,253.69,253.89,253.18,253.84,8816.0,253.69,253.89,253.18,253.84,8816.0
2024-02-06 11:00:00,253.92,254.48,253.69,254.4,10589.0,253.92,254.48,253.69,254.4,10589.0
2024-02-06 11:10:00,254.49,254.73,254.31,254.55,12064.0,254.49,254.73,254.31,254.55,12064.0
2024-02-06 11:20:00,254.71,254.85,254.6,254.79,17008.0,254.71,254.85,254.6,254.79,17008.0
2024-02-06 11:30:00,254.75,254.75,254.02,254.17,3364.0,254.75,254.75,254.02,254.17,3364.0
2024-02-06 11:40:00,254.16,254.19,253.57,253.87,8407.0,254.16,254.19,253.57,253.87,8407.0
2024-02-06 11:50:00,253.69,253.7,253.3,253.5,4803.0,253.69,253.7,253.3,253.5,4803.0
2024-02-06 12:00:00,253.52,253.69,253.37,253.61,6041.0,253.52,253.69,253.37,253.61,6041.0
2024-02-06 12:10:00,253.61,253.62,253.19,253.25,8366.0,253.61,253.62,253.19,253.25,8366.0
2024-02-06 12:20:00,253.12,253.32,252.79,253.32,21000.0,253.12,253.32,252.79,253.32,21000.0
2024-02-06 12:30:00,253.38,254.07,253.03,254.07,3469.0,253.38,254.07,253.03,254.07,3469.0
2024-02-06 12:40:00,254.03,254.04,253.71,253.71,2877.0,254.03,254.04,253.71,253.71,2877.0
2024-02-06 12:50:00,253.81,254.28,253.73,254.14,5616.0,253.81,254.28,253.73,254.14,5616.0
2024-02-06 13:00:00,254.08,254.46,254.03,254.03,6019.0,254.08,254.46,254.03,254.03,6019.0
2024-02-06 13:10:00,254.05,254.21,253.9,253.9,4567.0,254.05,254.21,253.9,253.9,4567.0
2024-02-06 13:20:00,253.85,254.05,253.84,254.04,2731.0,253.85,254.05,253.84,254.04,2731.0
2024-02-06 13:30:00,254.04,254.42,253.98,254.41,3148.0,254.04,254.42,253.98,254.41,3148.0
2024-02-06 13:40:00,254.37,254.62,254.23,254.61,3136.0,254.37,254.62,254.23,254.61,3136.0
2024-02-06 13:50:00,254.73,254.8,254.53,254.78,2854.0,254.73,254.8,254.53,254.78,2854.0
2024-02-06 14:00:00,254.83,254.88,253.94,253.94,6143.0,254.83,254.88,253.94,253.94,6143.0
2024-02-06 14:10:00,253.88,253.91,253.3,253.4,9053.0,253.88,253.91,253.3,253.4,9053.0
2024-02-06 14:20:00,253.44,253.96,253.38,253.82,5797.0,253.44,253.96,253.38,253.82,5797.0
2024-02-06 14:30:00,253.96,254.05,253.78,253.8,3767.0,253.96,254.05,253.78,253.8,3767.0
2024-02-06 14:40:00,253.94,254.28,253.93,254.28,3173.0,253.94,254.28,253.93,254.28,3173.0
2024-02-06 14:50:00,254.32,254.53,254.15,254.53,7175.0,254.32,254.53,254.15,254.53,7175.0
2024-02-06 15:00:00,254.53,254.91,254.47,254.68,8183.0,254.53,254.91,254.47,254.68,8183.0
2024-02-06 15:10:00,254.74,254.74,254.19,254.19,6053.0,254.74,254.74,254.19,254.19,6053.0
2024-02-06 15:20:00,254.25,254.27,253.99,254.12,4259.0,254.25,254.27,253.99,254.12,4259.0
2024-02-06 15:30:00,254.03,254.07,253.69,253.69,5604.0,254.03,254.07,253.69,253.69,5604.0
2024-02-06 15:40:00,253.62,253.93,253.62,253.82,8655.0,253.62,253.93,253.62,253.82,8655.0
2024-02-06 15:50:00,253.85,254.23,253.66,253.99,66409.0,253.85,254.23,253.66,253.99,66409.0
2024-02-07 09:30:00,256.81,257.44,255.2,256.48,26233.0,256.81,257.44,255.2,256.48,26233.0
2024-02-07 09:40:00,256.3,256.5,255.52,256.17,23186.0,256.3,256.5,255.52,256.17,23186.0
2024-02-07 09:50:00,256.37,256.63,255.18,256.45,8731.0,256.37,256.63,255.18,256.45,8731.0
2024-02-07 10:00:00,256.34,257.1,256.09,257.1,10174.0,256.34,257.1,256.09,257.1,10174.0
2024-02-07 10:10:00,257.28,258.9,257.28,258.9,10430.0,257.28,258.9,257.28,258.9,10430.0
2024-02-07 10:20:00,258.99,259.31,258.53,259.3,22094.0,258.99,259.31,258.53,259.3,22094.0
2024-02-07 10:30:00,259.11,259.11,257.95,258.29,7467.0,259.11,259.11,257.95,258.29,7467.0
2024-02-07 10:40:00,258.25,258.69,258.05,258.48,4753.0,258.25,258.69,258.05,258.48,4753.0
2024-02-07 10:50:00,258.42,258.85,257.81,258.09,10164.0,258.42,258.85,257.81,258.09,10164.0
2024-02-07 11:00:00,257.85,258.37,257.84,258.37,3641.0,257.85,258.37,257.84,258.37,3641.0
2024-02-07 11:10:00,258.43,258.95,258.35,258.38,12400.0,258.43,258.95,258.35,258.38,12400.0
2024-02-07 11:20:00,258.2,258.78,258.2,258.55,4649.0,258.2,258.78,258.2,258.55,4649.0
2024-02-07 11:30:00,258.66,258.8,257.92,258.22,3588.0,258.66,258.8,257.92,258.22,3588.0
2024-02-07 11:40:00,258.28,258.48,258.16,258.4,2267.0,258.28,258.48,258.16,258.4,2267.0
2024-02-07 11:50:00,258.39,259.0,258.39,258.71,8003.0,258.39,259.0,258.39,258.71,8003.0
2024-02-07 12:00:00,258.71,258.91,258.58,258.72,9223.0,258.71,258.91,258.58,258.72,9223.0
2024-02-07 12:10:00,258.63,258.9,258.25,258.86,6911.0,258.63,258.9,258.25,258.86,6911.0
2024-02-07 12:20:00,258.76,258.76,258.17,258.28,4428.0,258.76,258.76,258.17,258.28,4428.0
2024-02-07 12:30:00,258.29,258.33,257.98,258.33,8560.0,258.29,258.33,257.98,258.33,8560.0
2024-02-07 12:40:00,258.21,258.36,257.81,257.98,10160.0,258.21,258.36,257.81,257.98,10160.0
2024-02-07 12:50:00,258.07,258.75,257.96,258.75,9493.0,258.07,258.75,257.96,258.75,9493.0
2024-02-07 13:00:00,258.92,259.4,258.74,259.23,6746.0,258.92,259.4,258.74,259.23,6746.0
2024-02-07 13:10:00,259.3,259.65,259.25,259.48,21962.0,259.3,259.65,259.25,259.48,21962.0
2024-02-07 13:20:00,259.66,259.84,259.5,259.69,8006.0,259.66,259.84,259.5,259.69,8006.0
2024-02-07 13:30:00,259.76,260.15,259.74,259.91,27747.0,259.76,260.15,259.74,259.91,27747.0
2024-02-07 13:40:00,259.95,260.69,259.81,260.69,12101.0,259.95,260.69,259.81,260.69,12101.0
2024-02-07 13:50:00,260.6,260.94,260.6,260.73,4330.0,260.6,260.94,260.6,260.73,4330.0
2024-02-07 14:00:00,260.76,260.93,260.69,260.75,4454.0,260.76,260.93,260.69,260.75,4454.0
2024-02-07 14:10:00,260.82,261.0,260.58,260.85,7784.0,260.82,261.0,260.58,260.85,7784.0
2024-02-07 14:20:00,260.83,260.96,260.58,260.64,4838.0,260.83,260.96,260.58,260.64,4838.0
2024-02-07 14:30:00,260.76,260.79,259.91,260.14,10162.0,260.76,260.79,259.91,260.14,10162.0
2024-02-07 14:40:00,260.22,260.33,259.83,260.15,6494.0,260.22,260.33,259.83,260.15,6494.0
2024-02-07 14:50:00,260.24,260.31,259.85,259.9,7850.0,260.24,260.31,259.85,259.9,7850.0
2024-02-07 15:00:00,259.99,260.09,259.71,259.71,5696.0,259.99,260.09,259.71,259.71,5696.0
2024-02-07 15:10:00,259.76,259.98,259.61,259.98,8734.0,259.76,259.98,259.61,259.98,8734.0
2024-02-07 15:20:00,259.82,259.96,259.74,259.78,9543.0,259.82,259.96,259.74,259.78,9543.0
2024-02-07 15:30:00,259.69,259.77,259.12,259.18,10082.0,259.69,259.77,259.12,259.18,10082.0
2024-02-07 15:40:00,259.12,259.7,258.82,259.6,14930.0,259.12,259.7,258.82,259.6,14930.0
2024-02-07 15:50:00,259.48,259.62,258.38,258.44,76381.0,259.48,259.62,258.38,258.44,76381.0
2024-02-08 09:30:00,258.08,259.34,258.02,258.89,20512.0,258.08,259.34,258.02,258.89,20512.0
2024-02-08 09:40:00,258.85,259.25,258.34,259.15,6471.0,258.85,259.25,258.34,259.15,6471.0
2024-02-08 09:50:00,258.83,260.92,258.71,260.92,15679.0,258.83,260.92,258.71,260.92,15679.0
2024-02-08 10:00:00,260.25,260.39,259.86,260.39,8383.0,260.25,260.39,259.86,260.39,8383.0
2024-02-08 10:10:00,260.22,261.82,260.1,261.82,9874.0,260.22,261.82,260.1,261.82,9874.0
2024-02-08 10:20:00,261.73,261.88,261.09,261.53,11415.0,261.73,261.88,261.09,261.53,11415.0
2024-02-08 10:30:00,261.77,262.05,261.41,261.82,11250.0,261.77,262.05,261.41,261.82,11250.0
2024-02-08 10:40:00,261.76,262.5,261.6,262.5,8269.0,261.76,262.5,261.6,262.5,8269.0
2024-02-08 10:50:00,262.5,262.88,262.13,262.88,10914.0,262.5,262.88,262.13,262.88,10914.0
2024-02-08 11:00:00,262.76,262.91,262.59,262.59,7521.0,262.76,262.91,262.59,262.59,7521.0
2024-02-08 11:10:00,262.61,262.85,262.35,262.79,6094.0,262.61,262.85,262.35,262.79,6094.0
2024-02-08 11:20:00,262.89,262.92,261.41,261.42,4629.0,262.89,262.92,261.41,261.42,4629.0
2024-02-08 11:30:00,261.19,261.56,261.06,261.53,4605.0,261.19,261.56,261.06,261.53,4605.0
2024-02-08 11:40:00,261.52,261.65,261.17,261.31,2361.0,261.52,261.65,261.17,261.31,2361.0
2024-02-08 11:50:00,261.44,262.09,261.44,262.01,5377.0,261.44,262.09,261.44,262.01,5377.0
2024-02-08 12:00:00,261.96,262.08,261.7,261.7,3782.0,261.96,262.08,261.7,261.7,3782.0
2024-02-08 12:10:00,261.73,261.92,261.64,261.88,3894.0,261.73,261.92,261.64,261.88,3894.0
2024-02-08 12:20:00,261.88,261.89,261.77,261.78,3266.0,261.88,261.89,261.77,261.78,3266.0
2024-02-08 12:30:00,261.68,261.94,261.48,261.56,5915.0,261.68,261.94,261.48,261.56,5915.0
2024-02-08 12:40:00,261.66,261.66,260.9,261.02,2251.0,261.66,261.66,260.9,261.02,2251.0
2024-02-08 12:50:00,261.01,261.22,260.95,261.15,1633.0,261.01,261.22,260.95,261.15,1633.0
2024-02-08 13:00:00,261.1,261.81,261.09,261.63,6166.0,261.1,261.81,261.09,261.63,6166.0
2024-02-08 13:10:00,261.74,261.8,261.49,261.5,1754.0,261.74,261.8,261.49,261.5,1754.0
2024-02-08 13:20:00,261.5,261.76,261.43,261.73,2156.0,261.5,261.76,261.43,261.73,2156.0
2024-02-08 13:30:00,261.74,261.94,261.74,261.93,2100.0,261.74,261.94,261.74,261.93,2100.0
2024-02-08 13:40:00,261.78,261.99,261.72,261.88,3754.0,261.78,261.99,261.72,261.88,3754.0
2024-02-08 13:50:00,261.88,261.88,261.3,261.71,3996.0,261.88,261.88,261.3,261.71,3996.0
2024-02-08 14:00:00,261.71,261.83,260.97,260.98,8561.0,261.71,261.83,260.97,260.98,8561.0
2024-02-08 14:10:00,260.99,261.12,260.91,261.03,4258.0,260.99,261.12,260.91,261.03,4258.0
2024-02-08 14:20:00,261.1,261.11,260.52,260.59,7722.0,261.1,261.11,260.52,260.59,7722.0
2024-02-08 14:30:00,260.57,260.89,260.51,260.88,6437.0,260.57,260.89,260.51,260.88,6437.0
2024-02-08 14:40:00,260.87,261.01,260.74,260.99,5877.0,260.87,261.01,260.74,260.99,5877.0
2024-02-08 14:50:00,260.97,261.18,260.82,261.17,8478.0,260.97,261.18,260.82,261.17,8478.0
2024-02-08 15:00:00,261.19,261.28,260.76,260.94,6330.0,261.19,261.28,260.76,260.94,6330.0
2024-02-08 15:10:00,260.99,261.39,260.94,261.3,6760.0,260.99,261.39,260.94,261.3,6760.0
2024-02-08 15:20:00,261.35,261.56,261.25,261.29,5880.0,261.35,261.56,261.25,261.29,5880.0
2024-02-08 15:30:00,261.44,261.51,261.34,261.5,5490.0,261.44,261.51,261.34,261.5,5490.0
2024-02-08 15:40:00,261.47,261.51,261.07,261.09,12682.0,261.47,261.51,261.07,261.09,12682.0
2024-02-08 15:50:00,261.22,261.7,260.68,261.7,85279.0,261.22,261.7,260.68,261.7,85279.0
2024-02-09 09:30:00,262.85,265.67,262.85,264.76,62962.0,262.85,265.67,262.85,264.76,62962.0
2024-02-09 09:40:00,264.8,265.68,264.54,265.06,21799.0,264.8,265.68,264.54,265.06,21799.0
2024-02-09 09:50:00,265.14,265.55,264.69,265.52,10990.0,265.14,265.55,264.69,265.52,10990.0
2024-02-09 10:00:00,265.49,266.98,265.19,266.72,43507.0,265.49,266.98,265.19,266.72,43507.0
2024-02-09 10:10:00,266.64,266.64,265.74,265.96,21964.0,266.64,266.64,265.74,265.96,21964.0
2024-02-09 10:20:00,265.96,266.38,265.67,265.92,10994.0,265.96,266.38,265.67,265.92,10994.0
2024-02-09 10:30:00,265.92,267.08,265.85,266.14,17118.0,265.92,267.08,265.85,266.14,17118.0
2024-02-09 10:40:00,266.24,267.05,266.24,266.42,13736.0,266.24,267.05,266.24,266.42,13736.0
2024-02-09 10:50:00,266.56,267.0,266.54,266.87,18998.0,266.56,267.0,266.54,266.87,18998.0
2024-02-09 11:00:00,266.96,267.67,266.85,267.58,20805.0,266.96,267.67,266.85,267.58,20805.0
2024-02-09 11:10:00,267.53,267.76,266.79,267.16,20073.0,267.53,267.76,266.79,267.16,20073.0
2024-02-09 11:20:00,267.0,267.39,266.77,267.0,8444.0,267.0,267.39,266.77,267.0,8444.0
2024-02-09 11:30:00,267.03,267.13,266.64,266.8,14419.0,267.03,267.13,266.64,266.8,14419.0
2024-02-09 11:40:00,266.93,267.25,266.71,267.25,7656.0,266.93,267.25,266.71,267.25,7656.0
2024-02-09 11:50:00,267.22,267.34,266.78,267.12,18274.0,267.22,267.34,266.78,267.12,18274.0
2024-02-09 12:00:00,267.05,267.21,266.86,267.0,4905.0,267.05,267.21,266.86,267.0,4905.0
2024-02-09 12:10:00,266.91,267.04,266.89,267.03,2194.0,266.91,267.04,266.89,267.03,2194.0
2024-02-09 12:20:00,267.04,267.67,266.99,267.6,5943.0,267.04,267.67,266.99,267.6,5943.0
2024-02-09 12:30:00,267.57,267.91,267.49,267.69,8913.0,267.57,267.91,267.49,267.69,8913.0
2024-02-09 12:40:00,267.99,268.46,267.98,268.45,20118.0,267.99,268.46,267.98,268.45,20118.0
2024-02-09 12:50:00,268.44,269.13,268.34,268.86,57736.0,268.44,269.13,268.34,268.86,57736.0
2024-02-09 13:00:00,268.77,268.78,268.2,268.24,17011.0,268.77,268.78,268.2,268.24,17011.0
2024-02-09 13:10:00,268.22,268.71,267.91,268.63,37004.0,268.22,268.71,267.91,268.63,37004.0
2024-02-09 13:20:00,268.73,268.78,268.24,268.62,7728.0,268.73,268.78,268.24,268.62,7728.0
2024-02-09 13:30:00,268.6,268.83,268.39,268.67,5218.0,268.6,268.83,268.39,268.67,5218.0
2024-02-09 13:40:00,268.66,268.67,268.33,268.55,5674.0,268.66,268.67,268.33,268.55,5674.0
2024-02-09 13:50:00,268.41,269.0,268.22,268.94,8494.0,268.41,269.0,268.22,268.94,8494.0
2024-02-09 14:00:00,268.96,269.53,268.95,269.48,31099.0,268.96,269.53,268.95,269.48,31099.0
2024-02-09 14:10:00,269.48,269.5,269.15,269.23,16520.0,269.48,269.5,269.15,269.23,16520.0
2024-02-09 14:20:00,269.3,269.32,268.94,269.06,10645.0,269.3,269.32,268.94,269.06,10645.0
2024-02-09 14:30:00,269.03,269.14,268.8,268.81,11026.0,269.03,269.14,268.8,268.81,11026.0
2024-02-09 14:40:00,268.82,269.14,268.66,268.75,11753.0,268.82,269.14,268.66,268.75,11753.0
2024-02-09 14:50:00,268.68,268.74,268.28,268.45,20515.0,268.68,268.74,268.28,268.45,20515.0
2024-02-09 15:00:00,268.44,268.44,267.76,267.97,26827.0,268.44,268.44,267.76,267.97,26827.0
2024-02-09 15:10:00,268.01,268.17,267.88,268.08,13429.0,268.01,268.17,267.88,268.08,13429.0
2024-02-09 15:20:00,268.11,268.13,267.52,267.57,15932.0,268.11,268.13,267.52,267.57,15932.0
2024-02-09 15:30:00,267.6,267.79,267.2,267.65,30285.0,267.6,267.79,267.2,267.65,30285.0
2024-02-09 15:40:00,267.67,267.73,266.57,266.74,37716.0,267.67,267.73,266.57,266.74,37716.0
2024-02-09 15:50:00,266.69,266.75,265.72,266.66,222905.0,266.69,266.75,265.72,266.66,222905.0
2024-02-12 09:30:00,265.91,266.41,264.97,266.03,17262.0,265.91,266.41,264.97,266.03,17262.0
2024-02-12 09:40:00,266.18,267.31,266.15,266.96,14087.0,266.18,267.31,266.15,266.96,14087.0
2024-02-12 09:50:00,266.95,267.18,265.69,265.9,23910.0,266.95,267.18,265.69,265.9,23910.0
2024-02-12 10:00:00,265.87,265.98,265.34,265.8,10677.0,265.87,265.98,265.34,265.8,10677.0
2024-02-12 10:10:00,265.95,266.57,265.85,266.57,8458.0,265.95,266.57,265.85,266.57,8458.0
2024-02-12 10:20:00,266.6,266.67,265.96,266.06,4755.0,266.6,266.67,265.96,266.06,4755.0
2024-02-12 10:30:00,266.06,266.3,265.92,266.24,11934.0,266.06,266.3,265.92,266.24,11934.0
2024-02-12 10:40:00,266.15,266.34,265.69,265.84,4301.0,266.15,266.34,265.69,265.84,4301.0
2024-02-12 10:50:00,265.85,266.74,265.69,266.72,6835.0,265.85,266.74,265.69,266.72,6835.0
2024-02-12 11:00:00,266.74,266.88,266.51,266.72,7135.0,266.74,266.88,266.51,266.72,7135.0
2024-02-12 11:10:00,266.67,266.73,265.94,265.99,7676.0,266.67,266.73,265.94,265.99,7676.0
2024-02-12 11:20:00,265.95,266.53,265.94,266.34,9250.0,265.95,266.53,265.94,266.34,9250.0
2024-02-12 11:30:00,266.34,266.53,266.26,266.27,3446.0,266.34,266.53,266.26,266.27,3446.0
2024-02-12 11:40:00,266.27,266.27,265.73,265.97,3995.0,266.27,266.27,265.73,265.97,3995.0
2024-02-12 11:50:00,265.46,265.65,265.35,265.36,2378.0,265.46,265.65,265.35,265.36,2378.0
2024-02-12 12:00:00,265.29,265.68,265.28,265.58,7678.0,265.29,265.68,265.28,265.58,7678.0
2024-02-12 12:10:00,265.61,265.61,265.23,265.33,3346.0,265.61,265.61,265.23,265.33,3346.0
2024-02-12 12:20:00,265.29,265.39,264.92,265.16,5771.0,265.29,265.39,264.92,265.16,5771.0
2024-02-12 12:30:00,265.2,265.37,265.06,265.2,4962.0,265.2,265.37,265.06,265.2,4962.0
2024-02-12 12:40:00,265.11,265.21,264.51,265.05,16068.0,265.11,265.21,264.51,265.05,16068.0
2024-02-12 12:50:00,265.01,265.15,264.92,265.01,1975.0,265.01,265.15,264.92,265.01,1975.0
2024-02-12 13:00:00,264.93,265.14,264.85,265.01,3507.0,264.93,265.14,264.85,265.01,3507.0
2024-02-12 13:10:00,265.09,265.3,265.09,265.3,2500.0,265.09,265.3,265.09,265.3,2500.0
2024-02-12 13:20:00,265.23,265.23,264.2,264.22,10639.0,265.23,265.23,264.2,264.22,10639.0
2024-02-12 13:30:00,264.1,264.29,262.72,263.15,14085.0,264.1,264.29,262.72,263.15,14085.0
2024-02-12 13:40:00,263.18,263.3,262.79,263.07,6448.0,263.18,263.3,262.79,263.07,6448.0
2024-02-12 13:50:00,263.08,263.5,263.03,263.35,6057.0,263.08,263.5,263.03,263.35,6057.0
2024-02-12 14:00:00,263.23,263.97,263.1,263.97,7944.0,263.23,263.97,263.1,263.97,7944.0
2024-02-12 14:10:00,263.95,263.98,262.45,262.45,5241.0,263.95,263.98,262.45,262.45,5241.0
2024-02-12 14:20:00,262.53,262.98,262.45,262.87,10625.0,262.53,262.98,262.45,262.87,10625.0
2024-02-12 14:30:00,262.83,262.96,262.18,262.28,21121.0,262.83,262.96,262.18,262.28,21121.0
2024-02-12 14:40:00,262.29,262.42,262.0,262.24,7631.0,262.29,262.42,262.0,262.24,7631.0
2024-02-12 14:50:00,262.1,262.1,261.51,261.78,23275.0,262.1,262.1,261.51,261.78,23275.0
2024-02-12 15:00:00,261.86,262.21,261.8,262.01,13555.0,261.86,262.21,261.8,262.01,13555.0
2024-02-12 15:10:00,261.92,262.56,261.92,262.53,9194.0,261.92,262.56,261.92,262.53,9194.0
2024-02-12 15:20:00,262.58,263.01,262.5,262.72,7853.0,262.58,263.01,262.5,262.72,7853.0
2024-02-12 15:30:00,262.8,262.91,262.68,262.77,10047.0,262.8,262.91,262.68,262.77,10047.0
2024-02-12 15:40:00,262.66,262.81,262.39,262.51,12768.0,262.66,262.81,262.39,262.51,12768.0
2024-02-12 15:50:00,262.52,262.86,261.84,262.03,91688.0,262.52,262.86,261.84,262.03,91688.0
2024-02-13 09:30:00,255.08,255.44,252.75,255.37,26658.0,255.08,255.44,252.75,255.37,26658.0
2024-02-13 09:40:00,255.45,255.68,254.76,254.78,25576.0,255.45,255.68,254.76,254.78,25576.0
2024-02-13 09:50:00,254.94,256.41,254.67,255.87,12655.0,254.94,256.41,254.67,255.87,12655.0
2024-02-13 10:00:00,255.84,256.0,255.11,255.28,7394.0,255.84,256.0,255.11,255.28,7394.0
2024-02-13 10:10:00,255.39,256.14,254.85,256.04,9317.0,255.39,256.14,254.85,256.04,9317.0
2024-02-13 10:20:00,256.25,256.95,256.03,256.94,8577.0,256.25,256.95,256.03,256.94,8577.0
2024-02-13 10:30:00,257.12,257.82,257.0,257.82,8853.0,257.12,257.82,257.0,257.82,8853.0
2024-02-13 10:40:00,257.7,258.21,257.42,257.5,7082.0,257.7,258.21,257.42,257.5,7082.0
2024-02-13 10:50:00,257.5,258.04,257.3,257.36,8597.0,257.5,258.04,257.3,257.36,8597.0
2024-02-13 11:00:00,257.26,258.61,257.26,258.51,7851.0,257.26,258.61,257.26,258.51,7851.0
2024-02-13 11:10:00,258.51,258.52,257.8,257.81,4582.0,258.51,258.52,257.8,257.81,4582.0
2024-02-13 11:20:00,258.04,258.64,258.03,258.44,13519.0,258.04,258.64,258.03,258.44,13519.0
2024-02-13 11:30:00,258.41,258.54,258.1,258.14,5347.0,258.41,258.54,258.1,258.14,5347.0
2024-02-13 11:40:00,258.19,258.73,257.7,258.5,6593.0,258.19,258.73,257.7,258.5,6593.0
2024-02-13 11:50:00,258.46,258.59,257.19,257.53,3822.0,258.46,258.59,257.19,257.53,3822.0
2024-02-13 12:00:00,257.42,257.45,257.2,257.25,4126.0,257.42,257.45,257.2,257.25,4126.0
2024-02-13 12:10:00,257.24,257.31,256.88,257.15,3733.0,257.24,257.31,256.88,257.15,3733.0
2024-02-13 12:20:00,257.14,257.14,256.61,256.88,4150.0,257.14,257.14,256.61,256.88,4150.0
2024-02-13 12:30:00,256.92,257.47,256.91,257.36,3431.0,256.92,257.47,256.91,257.36,3431.0
2024-02-13 12:40:00,257.33,257.47,256.83,256.84,3751.0,257.33,257.47,256.83,256.84,3751.0
2024-02-13 12:50:00,256.75,256.92,255.82,256.38,9253.0,256.75,256.92,255.82,256.38,9253.0
2024-02-13 13:00:00,256.27,256.32,255.87,255.88,6004.0,256.27,256.32,255.87,255.88,6004.0
2024-02-13 13:10:00,255.94,256.5,255.73,256.5,10423.0,255.94,256.5,255.73,256.5,10423.0
2024-02-13 13:20:00,256.4,256.84,256.24,256.57,6859.0,256.4,256.84,256.24,256.57,6859.0
2024-02-13 13:30:00,256.52,256.88,256.44,256.58,6144.0,256.52,256.88,256.44,256.58,6144.0
2024-02-13 13:40:00,256.63,256.67,256.05,256.08,6066.0,256.63,256.67,256.05,256.08,6066.0
2024-02-13 13:50:00,255.91,256.09,255.71,256.03,9271.0,255.91,256.09,255.71,256.03,9271.0
2024-02-13 14:00:00,256.0,256.0,254.96,255.23,6378.0,256.0,256.0,254.96,255.23,6378.0
2024-02-13 14:10:00,255.26,255.29,254.9,255.17,7584.0,255.26,255.29,254.9,255.17,7584.0
2024-02-13 14:20:00,255.01,255.27,254.73,255.17,20243.0,255.01,255.27,254.73,255.17,20243.0
2024-02-13 14:30:00,255.07,255.65,255.07,255.65,6622.0,255.07,255.65,255.07,255.65,6622.0
2024-02-13 14:40:00,255.6,255.68,255.07,255.07,41715.0,255.6,255.68,255.07,255.07,41715.0
2024-02-13 14:50:00,255.15,255.19,254.55,254.92,11607.0,255.15,255.19,254.55,254.92,11607.0
2024-02-13 15:00:00,255.01,255.11,254.59,254.71,11188.0,255.01,255.11,254.59,254.71,11188.0
2024-02-13 15:10:00,254.71,254.81,253.79,253.8,12856.0,254.71,254.81,253.79,253.8,12856.0
2024-02-13 15:20:00,253.78,254.62,253.77,254.62,19413.0,253.78,254.62,253.77,254.62,19413.0
2024-02-13 15:30:00,254.54,255.16,254.39,255.06,19491.0,254.54,255.16,254.39,255.06,19491.0
2024-02-13 15:40:00,255.01,256.1,255.0,256.04,25873.0,255.01,256.1,255.0,256.04,25873.0
2024-02-13 15:50:00,255.91,256.83,255.48,256.7,122356.0,255.91,256.83,255.48,256.7,122356.0
2024-02-14 09:30:00,259.41,259.96,259.13,259.57,19824.0,259.41,259.96,259.13,259.57,19824.0
2024-02-14 09:40:00,259.28,260.91,259.28,260.53,7155.0,259.28,260.91,259.28,260.53,7155.0
2024-02-14 09:50:00,259.92,261.94,259.89,261.94,14884.0,259.92,261.94,259.89,261.94,14884.0
2024-02-14 10:00:00,261.71,261.79,260.37,261.05,7144.0,261.71,261.79,260.37,261.05,7144.0
2024-02-14 10:10:00,261.19,262.26,261.06,262.13,4188.0,261.19,262.26,261.06,262.13,4188.0
2024-02-14 10:20:00,262.29,263.03,262.14,262.33,9651.0,262.29,263.03,262.14,262.33,9651.0
2024-02-14 10:30:00,262.47,262.73,261.24,261.32,9313.0,262.47,262.73,261.24,261.32,9313.0
2024-02-14 10:40:00,261.06,261.19,260.42,260.81,7495.0,261.06,261.19,260.42,260.81,7495.0
2024-02-14 10:50:00,260.88,260.88,260.04,260.05,5969.0,260.88,260.88,260.04,260.05,5969.0
2024-02-14 11:00:00,259.95,260.03,259.34,259.82,4317.0,259.95,260.03,259.34,259.82,4317.0
2024-02-14 11:10:00,260.02,260.12,259.55,259.78,6231.0,260.02,260.12,259.55,259.78,6231.0
2024-02-14 11:20:00,259.66,260.16,259.56,259.84,13843.0,259.66,260.16,259.56,259.84,13843.0
2024-02-14 11:30:00,259.84,260.1,259.71,260.1,5426.0,259.84,260.1,259.71,260.1,5426.0
2024-02-14 11:40:00,260.04,260.23,259.28,259.49,7909.0,260.04,260.23,259.28,259.49,7909.0
2024-02-14 11:50:00,259.76,260.17,259.71,260.1,2460.0,259.76,260.17,259.71,260.1,2460.0
2024-02-14 12:00:00,259.92,259.98,259.27,259.98,3788.0,259.92,259.98,259.27,259.98,3788.0
2024-02-14 12:10:00,260.01,260.52,259.98,260.41,4416.0,260.01,260.52,259.98,260.41,4416.0
2024-02-14 12:20:00,260.49,260.86,260.28,260.85,2801.0,260.49,260.86,260.28,260.85,2801.0
2024-02-14 12:30:00,260.87,261.01,260.77,260.9,2772.0,260.87,261.01,260.77,260.9,2772.0
2024-02-14 12:40:00,260.79,261.29,260.77,261.29,2106.0,260.79,261.29,260.77,261.29,2106.0
2024-02-14 12:50:00,261.13,261.23,260.97,261.15,2816.0,261.13,261.23,260.97,261.15,2816.0
2024-02-14 13:00:00,261.09,261.28,260.86,260.86,3567.0,261.09,261.28,260.86,260.86,3567.0
2024-02-14 13:10:00,260.72,260.82,260.45,260.74,4334.0,260.72,260.82,260.45,260.74,4334.0
2024-02-14 13:20:00,260.74,260.84,260.63,260.75,4744.0,260.74,260.84,260.63,260.75,4744.0
2024-02-14 13:30:00,260.74,261.92,260.74,261.81,3144.0,260.74,261.92,260.74,261.81,3144.0
2024-02-14 13:40:00,261.71,261.81,261.47,261.58,6242.0,261.71,261.81,261.47,261.58,6242.0
2024-02-14 13:50:00,261.69,261.69,260.9,261.32,2504.0,261.69,261.69,260.9,261.32,2504.0
2024-02-14 14:00:00,261.05,261.05,260.31,260.57,3675.0,261.05,261.05,260.31,260.57,3675.0
2024-02-14 14:10:00,260.36,260.6,260.14,260.17,5966.0,260.36,260.6,260.14,260.17,5966.0
2024-02-14 14:20:00,260.33,260.54,260.29,260.38,17072.0,260.33,260.54,260.29,260.38,17072.0
2024-02-14 14:30:00,260.4,260.55,260.34,260.41,9505.0,260.4,260.55,260.34,260.41,9505.0
2024-02-14 14:40:00,260.33,260.42,260.13,260.31,4496.0,260.33,260.42,260.13,260.31,4496.0
2024-02-14 14:50:00,260.29,260.5,260.17,260.5,3621.0,260.29,260.5,260.17,260.5,3621.0
2024-02-14 15:00:00,260.49,260.65,260.24,260.64,7003.0,260.49,260.65,260.24,260.64,7003.0
2024-02-14 15:10:00,260.61,260.92,260.5,260.79,6003.0,260.61,260.92,260.5,260.79,6003.0
2024-02-14 15:20:00,260.89,261.69,260.83,261.58,5203.0,260.89,261.69,260.83,261.58,5203.0
2024-02-14 15:30:00,261.65,261.65,261.14,261.51,5416.0,261.65,261.65,261.14,261.51,5416.0
2024-02-14 15:40:00,261.45,261.57,261.08,261.3,15817.0,261.45,261.57,261.08,261.3,15817.0
2024-02-14 15:50:00,261.21,262.21,261.18,262.01,74424.0,261.21,262.21,261.18,262.01,74424.0
2024-02-15 09:30:00,264.12,264.94,263.14,263.46,18622.0,264.12,264.94,263.14,263.46,18622.0
2024-02-15 09:40:00,263.29,263.53,262.13,262.6,3205.0,263.29,263.53,262.13,262.6,3205.0
2024-02-15 09:50:00,262.45,262.45,260.65,261.73,5223.0,262.45,262.45,260.65,261.73,5223.0
2024-02-15 10:00:00,261.86,262.39,260.95,261.74,5627.0,261.86,262.39,260.95,261.74,5627.0
2024-02-15 10:10:00,261.77,262.17,261.08,261.08,5664.0,261.77,262.17,261.08,261.08,5664.0
2024-02-15 10:20:00,261.15,261.17,260.32,260.7,18799.0,261.15,261.17,260.32,260.7,18799.0
2024-02-15 10:30:00,260.79,261.17,260.58,261.01,10552.0,260.79,261.17,260.58,261.01,10552.0
2024-02-15 10:40:00,261.12,261.48,261.01,261.05,5612.0,261.12,261.48,261.01,261.05,5612.0
2024-02-15 10:50:00,260.96,261.32,260.68,260.93,7735.0,260.96,261.32,260.68,260.93,7735.0
2024-02-15 11:00:00,260.82,260.83,260.32,260.32,4904.0,260.82,260.83,260.32,260.32,4904.0
2024-02-15 11:10:00,260.15,260.78,260.15,260.72,4273.0,260.15,260.78,260.15,260.72,4273.0
2024-02-15 11:20:00,260.64,260.8,260.46,260.53,5307.0,260.64,260.8,260.46,260.53,5307.0
2024-02-15 11:30:00,260.41,260.42,259.74,260.13,8459.0,260.41,260.42,259.74,260.13,8459.0
2024-02-15 11:40:00,260.32,260.68,260.08,260.25,7340.0,260.32,260.68,260.08,260.25,7340.0
2024-02-15 11:50:00,259.95,260.22,259.59,260.09,2520.0,259.95,260.22,259.59,260.09,2520.0
2024-02-15 12:00:00,259.96,260.22,259.91,260.16,2413.0,259.96,260.22,259.91,260.16,2413.0
2024-02-15 12:10:00,260.19,260.61,260.17,260.61,3004.0,260.19,260.61,260.17,260.61,3004.0
2024-02-15 12:20:00,260.52,261.23,260.5,261.0,1800.0,260.52,261.23,260.5,261.0,1800.0
2024-02-15 12:30:00,261.08,261.08,260.97,260.97,700.0,261.08,261.08,260.97,260.97,700.0
2024-02-15 12:40:00,260.93,260.93,260.31,260.31,2225.0,260.93,260.93,260.31,260.31,2225.0
2024-02-15 12:50:00,260.33,260.63,260.11,260.11,1847.0,260.33,260.63,260.11,260.11,1847.0
2024-02-15 13:00:00,260.07,260.75,259.98,260.75,1911.0,260.07,260.75,259.98,260.75,1911.0
2024-02-15 13:10:00,260.69,261.2,260.59,261.2,2000.0,260.69,261.2,260.59,261.2,2000.0
2024-02-15 13:20:00,261.19,261.58,260.98,261.57,4084.0,261.19,261.58,260.98,261.57,4084.0
2024-02-15 13:30:00,261.58,262.02,261.48,261.69,10614.0,261.58,262.02,261.48,261.69,10614.0
2024-02-15 13:40:00,261.69,261.86,261.65,261.81,1329.0,261.69,261.86,261.65,261.81,1329.0
2024-02-15 13:50:00,261.99,262.56,261.99,262.45,8392.0,261.99,262.56,261.99,262.45,8392.0
2024-02-15 14:00:00,262.66,262.87,262.43,262.59,4383.0,262.66,262.87,262.43,262.59,4383.0
2024-02-15 14:10:00,262.5,262.87,262.16,262.85,13269.0,262.5,262.87,262.16,262.85,13269.0
2024-02-15 14:20:00,262.69,262.74,262.22,262.32,6564.0,262.69,262.74,262.22,262.32,6564.0
2024-02-15 14:30:00,262.38,262.69,262.18,262.18,3232.0,262.38,262.69,262.18,262.18,3232.0
2024-02-15 14:40:00,262.21,262.39,262.16,262.37,1977.0,262.21,262.39,262.16,262.37,1977.0
2024-02-15 14:50:00,262.39,262.5,262.08,262.12,6782.0,262.39,262.5,262.08,262.12,6782.0
2024-02-15 15:00:00,262.11,262.3,261.99,262.04,2164.0,262.11,262.3,261.99,262.04,2164.0
2024-02-15 15:10:00,262.13,262.53,262.06,262.06,7211.0,262.13,262.53,262.06,262.06,7211.0
2024-02-15 15:20:00,262.14,262.26,261.92,262.13,5575.0,262.14,262.26,261.92,262.13,5575.0
2024-02-15 15:30:00,262.07,262.16,261.44,261.52,5464.0,262.07,262.16,261.44,261.52,5464.0
2024-02-15 15:40:00,261.55,261.55,261.07,261.15,13493.0,261.55,261.55,261.07,261.15,13493.0
2024-02-15 15:50:00,261.21,261.65,260.82,261.29,60651.0,261.21,261.65,260.82,261.29,60651.0
2024-02-16 09:30:00,260.81,261.44,259.26,259.45,44910.0,260.81,261.44,259.26,259.45,44910.0
2024-02-16 09:40:00,258.91,260.96,258.91,260.15,14776.0,258.91,260.96,258.91,260.15,14776.0
2024-02-16 09:50:00,260.11,260.63,258.23,259.58,17307.0,260.11,260.63,258.23,259.58,17307.0
2024-02-16 10:00:00,259.15,259.18,257.81,258.46,11714.0,259.15,259.18,257.81,258.46,11714.0
2024-02-16 10:10:00,258.65,258.91,258.23,258.46,6643.0,258.65,258.91,258.23,258.46,6643.0
2024-02-16 10:20:00,258.33,258.33,257.69,257.95,20696.0,258.33,258.33,257.69,257.95,20696.0
2024-02-16 10:30:00,258.01,259.03,257.6,259.02,9796.0,258.01,259.03,257.6,259.02,9796.0
2024-02-16 10:40:00,259.06,259.54,258.77,258.8,14468.0,259.06,259.54,258.77,258.8,14468.0
2024-02-16 10:50:00,258.8,259.45,258.53,258.87,12585.0,258.8,259.45,258.53,258.87,12585.0
2024-02-16 11:00:00,258.85,259.35,258.85,259.22,6951.0,258.85,259.35,258.85,259.22,6951.0
2024-02-16 11:10:00,259.36,259.83,259.35,259.71,5833.0,259.36,259.83,259.35,259.71,5833.0
2024-02-16 11:20:00,259.69,260.24,259.63,260.04,6082.0,259.69,260.24,259.63,260.04,6082.0
2024-02-16 11:30:00,260.05,260.16,259.71,259.82,7569.0,260.05,260.16,259.71,259.82,7569.0
2024-02-16 11:40:00,259.88,259.98,259.38,259.53,6747.0,259.88,259.98,259.38,259.53,6747.0
2024-02-16 11:50:00,259.55,260.46,259.52,260.36,6011.0,259.55,260.46,259.52,260.36,6011.0
2024-02-16 12:00:00,260.31,260.52,260.13,260.17,8714.0,260.31,260.52,260.13,260.17,8714.0
2024-02-16 12:10:00,260.23,260.23,259.57,259.69,8326.0,260.23,260.23,259.57,259.69,8326.0
2024-02-16 12:20:00,259.78,260.35,259.78,260.25,3555.0,259.78,260.35,259.78,260.25,3555.0
2024-02-16 12:30:00,260.25,260.32,259.85,260.05,8305.0,260.25,260.32,259.85,260.05,8305.0
2024-02-16 12:40:00,260.07,260.25,260.02,260.07,5364.0,260.07,260.25,260.02,260.07,5364.0
2024-02-16 12:50:00,259.97,260.03,259.59,259.78,4882.0,259.97,260.03,259.59,259.78,4882.0
2024-02-16 13:00:00,259.72,259.95,258.99,259.21,8534.0,259.72,259.95,258.99,259.21,8534.0
2024-02-16 13:10:00,259.03,259.29,258.75,258.99,5390.0,259.03,259.29,258.75,258.99,5390.0
2024-02-16 13:20:00,258.99,259.77,258.99,259.64,8215.0,258.99,259.77,258.99,259.64,8215.0
2024-02-16 13:30:00,259.66,259.76,259.59,259.69,3503.0,259.66,259.76,259.59,259.69,3503.0
2024-02-16 13:40:00,259.69,259.89,259.68,259.81,4995.0,259.69,259.89,259.68,259.81,4995.0
2024-02-16 13:50:00,259.82,259.92,259.76,259.86,11477.0,259.82,259.92,259.76,259.86,11477.0
2024-02-16 14:00:00,259.9,260.2,259.89,260.11,7115.0,259.9,260.2,259.89,260.11,7115.0
2024-02-16 14:10:00,260.11,260.29,259.99,259.99,5332.0,260.11,260.29,259.99,259.99,5332.0
2024-02-16 14:20:00,259.92,259.99,259.59,259.75,7056.0,259.92,259.99,259.59,259.75,7056.0
2024-02-16 14:30:00,259.68,260.22,259.59,260.18,31885.0,259.68,260.22,259.59,260.18,31885.0
2024-02-16 14:40:00,260.28,260.29,258.16,258.34,10057.0,260.28,260.29,258.16,258.34,10057.0
2024-02-16 14:50:00,258.18,258.45,258.04,258.23,7978.0,258.18,258.45,258.04,258.23,7978.0
2024-02-16 15:00:00,258.18,258.35,257.93,258.11,7271.0,258.18,258.35,257.93,258.11,7271.0
2024-02-16 15:10:00,258.16,258.33,257.92,258.32,10279.0,258.16,258.33,257.92,258.32,10279.0
2024-02-16 15:20:00,258.34,258.88,258.29,258.79,22466.0,258.34,258.88,258.29,258.79,22466.0
2024-02-16 15:30:00,258.72,259.21,258.12,258.19,23217.0,258.72,259.21,258.12,258.19,23217.0
2024-02-16 15:40:00,258.19,258.39,257.81,257.81,18861.0,258.19,258.39,257.81,257.81,18861.0
2024-02-16 15:50:00,257.84,258.31,257.2,258.3,58636.0,257.84,258.31,257.2,258.3,58636.0
2024-02-20 09:30:00,256.33,256.7,254.8,255.0,32557.0,256.33,256.7,254.8,255.0,32557.0
2024-02-20 09:40:00,255.03,255.04,253.94,254.49,19344.0,255.03,255.04,253.94,254.49,19344.0
2024-02-20 09:50:00,254.56,255.02,254.05,254.34,12970.0,254.56,255.02,254.05,254.34,12970.0
2024-02-20 10:00:00,254.31,254.31,252.86,253.25,18085.0,254.31,254.31,252.86,253.25,18085.0
2024-02-20 10:10:00,253.09,253.31,252.37,252.96,18676.0,253.09,253.31,252.37,252.96,18676.0
2024-02-20 10:20:00,252.96,252.99,252.43,252.49,9122.0,252.96,252.99,252.43,252.49,9122.0
2024-02-20 10:30:00,252.48,252.62,251.66,252.62,11059.0,252.48,252.62,251.66,252.62,11059.0
2024-02-20 10:40:00,252.68,253.49,252.6,253.12,43442.0,252.68,253.49,252.6,253.12,43442.0
2024-02-20 10:50:00,253.25,254.02,253.25,253.84,8630.0,253.25,254.02,253.25,253.84,8630.0
2024-02-20 11:00:00,253.84,254.29,253.84,253.88,9522.0,253.84,254.29,253.84,253.88,9522.0
2024-02-20 11:10:00,253.81,253.96,253.67,253.87,8282.0,253.81,253.96,253.67,253.87,8282.0
2024-02-20 11:20:00,253.85,254.81,253.85,254.68,8434.0,253.85,254.81,253.85,254.68,8434.0
2024-02-20 11:30:00,254.65,254.68,253.65,253.93,6320.0,254.65,254.68,253.65,253.93,6320.0
2024-02-20 11:40:00,253.93,254.37,253.71,253.96,12888.0,253.93,254.37,253.71,253.96,12888.0
2024-02-20 11:50:00,253.79,253.93,252.97,252.97,4365.0,253.79,253.93,252.97,252.97,4365.0
2024-02-20 12:00:00,252.88,253.04,252.59,252.7,16729.0,252.88,253.04,252.59,252.7,16729.0
2024-02-20 12:10:00,252.78,252.88,252.4,252.71,15117.0,252.78,252.88,252.4,252.71,15117.0
2024-02-20 12:20:00,252.71,252.95,252.68,252.95,3646.0,252.71,252.95,252.68,252.95,3646.0
2024-02-20 12:30:00,252.88,253.46,252.67,252.68,11550.0,252.88,253.46,252.67,252.68,11550.0
2024-02-20 12:40:00,252.76,253.59,252.76,253.39,9856.0,252.76,253.59,252.76,253.39,9856.0
2024-02-20 12:50:00,253.26,253.61,253.25,253.51,6247.0,253.26,253.61,253.25,253.51,6247.0
2024-02-20 13:00:00,253.51,253.59,253.2,253.59,6668.0,253.51,253.59,253.2,253.59,6668.0
2024-02-20 13:10:00,253.41,253.69,253.12,253.69,10489.0,253.41,253.69,253.12,253.69,10489.0
2024-02-20 13:20:00,253.81,254.01,253.15,253.29,7909.0,253.81,254.01,253.15,253.29,7909.0
2024-02-20 13:30:00,253.29,253.64,253.25,253.63,8475.0,253.29,253.64,253.25,253.63,8475.0
2024-02-20 13:40:00,253.69,254.06,253.65,253.9,8082.0,253.69,254.06,253.65,253.9,8082.0
2024-02-20 13:50:00,253.83,254.27,253.83,254.26,10126.0,253.83,254.27,253.83,254.26,10126.0
2024-02-20 14:00:00,254.32,254.36,254.1,254.34,8381.0,254.32,254.36,254.1,254.34,8381.0
2024-02-20 14:10:00,254.25,254.66,254.03,254.66,10573.0,254.25,254.66,254.03,254.66,10573.0
2024-02-20 14:20:00,254.53,254.61,254.3,254.5,21145.0,254.53,254.61,254.3,254.5,21145.0
2024-02-20 14:30:00,254.58,254.76,254.33,254.51,21274.0,254.58,254.76,254.33,254.51,21274.0
2024-02-20 14:40:00,254.48,255.04,254.48,255.04,8148.0,254.48,255.04,254.48,255.04,8148.0
2024-02-20 14:50:00,255.06,255.29,254.99,255.09,11915.0,255.06,255.29,254.99,255.09,11915.0
2024-02-20 15:00:00,255.16,255.2,254.81,255.0,9804.0,255.16,255.2,254.81,255.0,9804.0
2024-02-20 15:10:00,255.05,255.16,254.89,254.95,7684.0,255.05,255.16,254.89,254.95,7684.0
2024-02-20 15:20:00,255.04,255.19,254.91,255.16,8761.0,255.04,255.19,254.91,255.16,8761.0
2024-02-20 15:30:00,255.16,255.16,254.02,254.23,15068.0,255.16,255.16,254.02,254.23,15068.0
2024-02-20 15:40:00,254.31,254.99,254.28,254.81,14619.0,254.31,254.99,254.28,254.81,14619.0
2024-02-20 15:50:00,254.81,255.36,254.48,255.32,68342.0,254.81,255.36,254.48,255.32,68342.0
2024-02-21 09:30:00,252.15,252.65,250.52,252.07,25523.0,252.15,252.65,250.52,252.07,25523.0
2024-02-21 09:40:00,252.31,252.36,249.13,250.3,11004.0,252.31,252.36,249.13,250.3,11004.0
2024-02-21 09:50:00,250.03,251.15,249.55,250.96,9916.0,250.03,251.15,249.55,250.96,9916.0
2024-02-21 10:00:00,251.03,252.27,250.99,252.11,10695.0,251.03,252.27,250.99,252.11,10695.0
2024-02-21 10:10:00,251.85,251.88,250.96,251.13,3300.0,251.85,251.88,250.96,251.13,3300.0
2024-02-21 10:20:00,250.92,251.32,250.38,250.38,4869.0,250.92,251.32,250.38,250.38,4869.0
2024-02-21 10:30:00,250.39,250.66,250.06,250.52,6328.0,250.39,250.66,250.06,250.52,6328.0
2024-02-21 10:40:00,250.32,250.71,250.0,250.61,7971.0,250.32,250.71,250.0,250.61,7971.0
2024-02-21 10:50:00,250.67,251.07,250.38,250.83,6254.0,250.67,251.07,250.38,250.83,6254.0
2024-02-21 11:00:00,250.82,250.9,250.39,250.69,8792.0,250.82,250.9,250.39,250.69,8792.0
2024-02-21 11:10:00,250.77,251.03,250.29,250.46,8674.0,250.77,251.03,250.29,250.46,8674.0
2024-02-21 11:20:00,250.44,250.54,249.63,249.75,9338.0,250.44,250.54,249.63,249.75,9338.0
2024-02-21 11:30:00,249.85,250.16,249.77,250.09,4915.0,249.85,250.16,249.77,250.09,4915.0
2024-02-21 11:40:00,250.18,250.52,250.05,250.5,2948.0,250.18,250.52,250.05,250.5,2948.0
2024-02-21 11:50:00,250.59,251.21,250.59,251.04,2897.0,250.59,251.21,250.59,251.04,2897.0
2024-02-21 12:00:00,251.16,251.16,250.35,250.38,2845.0,251.16,251.16,250.35,250.38,2845.0
2024-02-21 12:10:00,250.13,250.39,250.09,250.39,2300.0,250.13,250.39,250.09,250.39,2300.0
2024-02-21 12:20:00,250.34,250.42,250.03,250.26,2514.0,250.34,250.42,250.03,250.26,2514.0
2024-02-21 12:30:00,250.27,250.44,249.98,250.3,5148.0,250.27,250.44,249.98,250.3,5148.0
2024-02-21 12:40:00,250.25,250.7,250.13,250.55,3015.0,250.25,250.7,250.13,250.55,3015.0
2024-02-21 12:50:00,250.67,250.9,250.52,250.75,4212.0,250.67,250.9,250.52,250.75,4212.0
2024-02-21 13:00:00,250.75,250.96,250.35,250.96,4747.0,250.75,250.96,250.35,250.96,4747.0
2024-02-21 13:10:00,251.04,251.6,250.99,251.47,3605.0,251.04,251.6,250.99,251.47,3605.0
2024-02-21 13:20:00,251.33,251.44,251.03,251.03,1842.0,251.33,251.44,251.03,251.03,1842.0
2024-02-21 13:30:00,251.2,251.23,250.76,251.06,4465.0,251.2,251.23,250.76,251.06,4465.0
2024-02-21 13:40:00,250.99,251.19,250.78,250.95,2977.0,250.99,251.19,250.78,250.95,2977.0
2024-02-21 13:50:00,250.97,251.06,250.79,250.96,2615.0,250.97,251.06,250.79,250.96,2615.0
2024-02-21 14:00:00,250.97,251.44,250.53,251.2,3603.0,250.97,251.44,250.53,251.2,3603.0
2024-02-21 14:10:00,251.47,251.49,250.88,250.89,3860.0,251.47,251.49,250.88,250.89,3860.0
2024-02-21 14:20:00,250.89,251.08,249.92,250.15,3732.0,250.89,251.08,249.92,250.15,3732.0
2024-02-21 14:30:00,250.32,250.48,249.85,250.1,4200.0,250.32,250.48,249.85,250.1,4200.0
2024-02-21 14:40:00,249.87,249.94,249.61,249.93,3080.0,249.87,249.94,249.61,249.93,3080.0
2024-02-21 14:50:00,250.03,250.25,249.99,250.25,4792.0,250.03,250.25,249.99,250.25,4792.0
2024-02-21 15:00:00,250.13,250.27,250.0,250.04,11352.0,250.13,250.27,250.0,250.04,11352.0
2024-02-21 15:10:00,250.0,250.41,249.92,250.26,6206.0,250.0,250.41,249.92,250.26,6206.0
2024-02-21 15:20:00,250.2,250.59,249.9,250.55,9113.0,250.2,250.59,249.9,250.55,9113.0
2024-02-21 15:30:00,250.63,251.89,250.58,251.75,11701.0,250.63,251.89,250.58,251.75,11701.0
2024-02-21 15:40:00,251.79,252.53,251.79,252.48,12275.0,251.79,252.53,251.79,252.48,12275.0
2024-02-21 15:50:00,252.55,252.68,252.18,252.53,29467.0,252.55,252.68,252.18,252.53,29467.0
2024-02-22 09:30:00,258.65,260.33,257.1,258.16,31729.0,258.65,260.33,257.1,258.16,31729.0
2024-02-22 09:40:00,258.26,259.58,258.0,258.67,11208.0,258.26,259.58,258.0,258.67,11208.0
2024-02-22 09:50:00,258.66,259.0,257.32,257.93,17460.0,258.66,259.0,257.32,257.93,17460.0
2024-02-22 10:00:00,257.84,257.93,256.65,256.65,10934.0,257.84,257.93,256.65,256.65,10934.0
2024-02-22 10:10:00,256.56,257.32,256.52,256.82,23541.0,256.56,257.32,256.52,256.82,23541.0
2024-02-22 10:20:00,256.51,257.06,256.19,257.06,14685.0,256.51,257.06,256.19,257.06,14685.0
2024-02-22 10:30:00,257.06,257.4,256.51,256.51,12826.0,257.06,257.4,256.51,256.51,12826.0
2024-02-22 10:40:00,256.71,256.71,256.31,256.33,5496.0,256.71,256.71,256.31,256.33,5496.0
2024-02-22 10:50:00,256.26,256.59,256.13,256.57,7773.0,256.26,256.59,256.13,256.57,7773.0
2024-02-22 11:00:00,256.45,257.43,256.37,257.0,11801.0,256.45,257.43,256.37,257.0,11801.0
2024-02-22 11:10:00,257.1,257.68,257.1,257.5,8462.0,257.1,257.68,257.1,257.5,8462.0
2024-02-22 11:20:00,257.38,257.76,257.32,257.32,2043.0,257.38,257.76,257.32,257.32,2043.0
2024-02-22 11:30:00,257.36,257.54,257.15,257.19,2588.0,257.36,257.54,257.15,257.19,2588.0
2024-02-22 11:40:00,257.21,257.22,256.8,256.8,1987.0,257.21,257.22,256.8,256.8,1987.0
2024-02-22 11:50:00,256.76,256.95,256.69,256.76,2353.0,256.76,256.95,256.69,256.76,2353.0
2024-02-22 12:00:00,256.61,256.95,256.47,256.51,8466.0,256.61,256.95,256.47,256.51,8466.0
2024-02-22 12:10:00,256.43,256.53,255.77,256.03,9719.0,256.43,256.53,255.77,256.03,9719.0
2024-02-22 12:20:00,256.07,256.31,255.95,256.17,12812.0,256.07,256.31,255.95,256.17,12812.0
2024-02-22 12:30:00,256.42,256.63,256.21,256.63,2636.0,256.42,256.63,256.21,256.63,2636.0
2024-02-22 12:40:00,256.51,256.99,256.45,256.98,2312.0,256.51,256.99,256.45,256.98,2312.0
2024-02-22 12:50:00,257.0,257.42,256.96,257.14,4239.0,257.0,257.42,256.96,257.14,4239.0
2024-02-22 13:00:00,257.21,257.34,256.88,256.95,3227.0,257.21,257.34,256.88,256.95,3227.0
2024-02-22 13:10:00,256.95,256.95,256.54,256.86,6965.0,256.95,256.95,256.54,256.86,6965.0
2024-02-22 13:20:00,256.81,256.88,256.7,256.88,5415.0,256.81,256.88,256.7,256.88,5415.0
2024-02-22 13:30:00,256.75,256.9,256.59,256.85,11298.0,256.75,256.9,256.59,256.85,11298.0
2024-02-22 13:40:00,256.85,257.22,256.85,257.12,3994.0,256.85,257.22,256.85,257.12,3994.0
2024-02-22 13:50:00,257.04,257.05,256.48,256.81,6090.0,257.04,257.05,256.48,256.81,6090.0
2024-02-22 14:00:00,256.81,256.99,256.64,256.66,3204.0,256.81,256.99,256.64,256.66,3204.0
2024-02-22 14:10:00,256.67,257.35,256.53,257.19,13397.0,256.67,257.35,256.53,257.19,13397.0
2024-02-22 14:20:00,257.22,257.69,257.16,257.54,5227.0,257.22,257.69,257.16,257.54,5227.0
2024-02-22 14:30:00,257.49,257.62,257.23,257.34,4002.0,257.49,257.62,257.23,257.34,4002.0
2024-02-22 14:40:00,257.11,257.28,256.89,257.19,7575.0,257.11,257.28,256.89,257.19,7575.0
2024-02-22 14:50:00,257.13,257.21,256.55,256.88,11157.0,257.13,257.21,256.55,256.88,11157.0
2024-02-22 15:00:00,256.78,257.15,256.53,257.01,8451.0,256.78,257.15,256.53,257.01,8451.0
2024-02-22 15:10:00,257.04,257.18,256.9,257.16,9831.0,257.04,257.18,256.9,257.16,9831.0
2024-02-22 15:20:00,257.04,257.35,257.04,257.17,13188.0,257.04,257.35,257.04,257.17,13188.0
2024-02-22 15:30:00,257.09,257.34,256.82,257.34,9037.0,257.09,257.34,256.82,257.34,9037.0
2024-02-22 15:40:00,257.24,257.52,256.95,257.03,13436.0,257.24,257.52,256.95,257.03,13436.0
2024-02-22 15:50:00,256.96,257.73,256.78,256.84,59971.0,256.96,257.73,256.78,256.84,59971.0
2024-02-23 09:30:00,259.01,260.0,258.83,259.46,13433.0,259.01,260.0,258.83,259.46,13433.0
2024-02-23 09:40:00,259.47,259.79,258.05,258.05,9708.0,259.47,259.79,258.05,258.05,9708.0
2024-02-23 09:50:00,258.48,259.11,257.54,257.79,5414.0,258.48,259.11,257.54,257.79,5414.0
2024-02-23 10:00:00,257.79,258.58,257.38,257.82,7946.0,257.79,258.58,257.38,257.82,7946.0
2024-02-23 10:10:00,258.04,258.44,257.76,258.14,7400.0,258.04,258.44,257.76,258.14,7400.0
2024-02-23 10:20:00,258.25,258.61,258.01,258.18,8733.0,258.25,258.61,258.01,258.18,8733.0
2024-02-23 10:30:00,258.08,258.37,257.88,258.3,2032.0,258.08,258.37,257.88,258.3,2032.0
2024-02-23 10:40:00,258.44,258.54,257.36,257.68,2784.0,258.44,258.54,257.36,257.68,2784.0
2024-02-23 10:50:00,257.84,257.84,257.12,257.36,6649.0,257.84,257.84,257.12,257.36,6649.0
2024-02-23 11:00:00,257.31,257.39,256.9,257.36,4655.0,257.31,257.39,256.9,257.36,4655.0
2024-02-23 11:10:00,257.27,257.67,256.85,257.67,4912.0,257.27,257.67,256.85,257.67,4912.0
2024-02-23 11:20:00,257.56,257.98,257.19,257.97,3644.0,257.56,257.98,257.19,257.97,3644.0
2024-02-23 11:30:00,257.66,257.73,257.22,257.47,3100.0,257.66,257.73,257.22,257.47,3100.0
2024-02-23 11:40:00,257.47,257.47,256.97,257.25,3027.0,257.47,257.47,256.97,257.25,3027.0
2024-02-23 11:50:00,257.46,257.53,257.2,257.2,2117.0,257.46,257.53,257.2,257.2,2117.0
2024-02-23 12:00:00,257.28,257.76,257.14,257.68,2240.0,257.28,257.76,257.14,257.68,2240.0
2024-02-23 12:10:00,257.95,257.98,257.53,257.57,6087.0,257.95,257.98,257.53,257.57,6087.0
2024-02-23 12:20:00,257.58,258.14,257.48,257.94,7786.0,257.58,258.14,257.48,257.94,7786.0
2024-02-23 12:30:00,257.87,258.16,257.58,258.16,2201.0,257.87,258.16,257.58,258.16,2201.0
2024-02-23 12:40:00,258.15,258.76,257.96,258.76,6037.0,258.15,258.76,257.96,258.76,6037.0
2024-02-23 12:50:00,258.82,259.04,258.7,258.75,3137.0,258.82,259.04,258.7,258.75,3137.0
2024-02-23 13:00:00,258.85,258.96,258.67,258.89,1045.0,258.85,258.96,258.67,258.89,1045.0
2024-02-23 13:10:00,258.78,259.17,258.77,259.04,3102.0,258.78,259.17,258.77,259.04,3102.0
2024-02-23 13:20:00,259.12,259.14,258.66,258.9,2056.0,259.12,259.14,258.66,258.9,2056.0
2024-02-23 13:30:00,258.79,258.92,258.63,258.9,3705.0,258.79,258.92,258.63,258.9,3705.0
2024-02-23 13:40:00,258.89,259.27,258.81,259.22,4653.0,258.89,259.27,258.81,259.22,4653.0
2024-02-23 13:50:00,259.25,259.25,258.95,259.2,3976.0,259.25,259.25,258.95,259.2,3976.0
2024-02-23 14:00:00,259.2,259.2,258.71,258.72,6396.0,259.2,259.2,258.71,258.72,6396.0
2024-02-23 14:10:00,258.72,258.72,258.14,258.17,4944.0,258.72,258.72,258.14,258.17,4944.0
2024-02-23 14:20:00,258.15,258.33,258.0,258.0,6594.0,258.15,258.33,258.0,258.0,6594.0
2024-02-23 14:30:00,258.17,258.37,258.08,258.33,7302.0,258.17,258.37,258.08,258.33,7302.0
2024-02-23 14:40:00,258.32,258.33,257.98,258.1,6994.0,258.32,258.33,257.98,258.1,6994.0
2024-02-23 14:50:00,258.09,258.26,257.87,257.98,5996.0,258.09,258.26,257.87,257.98,5996.0
2024-02-23 15:00:00,257.99,258.17,257.54,257.7,6527.0,257.99,258.17,257.54,257.7,6527.0
2024-02-23 15:10:00,257.55,257.6,257.31,257.43,3785.0,257.55,257.6,257.31,257.43,3785.0
2024-02-23 15:20:00,257.61,257.69,257.23,257.23,6338.0,257.61,257.69,257.23,257.23,6338.0
2024-02-23 15:30:00,257.25,257.85,257.23,257.62,9764.0,257.25,257.85,257.23,257.62,9764.0
2024-02-23 15:40:00,257.66,257.66,257.31,257.41,28262.0,257.66,257.66,257.31,257.41,28262.0
2024-02-23 15:50:00,257.46,257.98,257.18,257.2,88686.0,257.46,257.98,257.18,257.2,88686.0
2024-02-26 09:30:00,257.84,258.16,256.14,257.33,36049.0,257.84,258.16,256.14,257.33,36049.0
2024-02-26 09:40:00,257.25,257.51,257.0,257.16,14050.0,257.25,257.51,257.0,257.16,14050.0
2024-02-26 09:50:00,257.45,257.79,256.81,257.55,13666.0,257.45,257.79,256.81,257.55,13666.0
2024-02-26 10:00:00,257.49,257.72,256.88,257.47,12501.0,257.49,257.72,256.88,257.47,12501.0
2024-02-26 10:10:00,257.48,257.68,256.97,257.58,6636.0,257.48,257.68,256.97,257.58,6636.0
2024-02-26 10:20:00,257.69,258.0,257.44,257.69,8789.0,257.69,258.0,257.44,257.69,8789.0
2024-02-26 10:30:00,257.81,259.14,257.67,258.81,13960.0,257.81,259.14,257.67,258.81,13960.0
2024-02-26 10:40:00,258.84,259.12,258.75,258.75,8224.0,258.84,259.12,258.75,258.75,8224.0
2024-02-26 10:50:00,258.83,258.92,258.39,258.49,9790.0,258.83,258.92,258.39,258.49,9790.0
2024-02-26 11:00:00,258.41,258.56,257.66,257.86,13196.0,258.41,258.56,257.66,257.86,13196.0
2024-02-26 11:10:00,257.81,258.05,257.61,257.71,8313.0,257.81,258.05,257.61,257.71,8313.0
2024-02-26 11:20:00,257.88,257.88,257.11,257.29,7084.0,257.88,257.88,257.11,257.29,7084.0
2024-02-26 11:30:00,257.33,258.09,257.33,258.09,24314.0,257.33,258.09,257.33,258.09,24314.0
2024-02-26 11:40:00,258.08,258.45,258.0,258.27,15750.0,258.08,258.45,258.0,258.27,15750.0
2024-02-26 11:50:00,258.27,258.57,258.21,258.28,9271.0,258.27,258.57,258.21,258.28,9271.0
2024-02-26 12:00:00,258.17,258.54,258.11,258.41,5536.0,258.17,258.54,258.11,258.41,5536.0
2024-02-26 12:10:00,258.4,258.62,258.23,258.25,5469.0,258.4,258.62,258.23,258.25,5469.0
2024-02-26 12:20:00,258.18,258.84,258.15,258.6,7505.0,258.18,258.84,258.15,258.6,7505.0
2024-02-26 12:30:00,258.58,258.59,258.19,258.5,5468.0,258.58,258.59,258.19,258.5,5468.0
2024-02-26 12:40:00,258.5,258.56,258.34,258.45,9039.0,258.5,258.56,258.34,258.45,9039.0
2024-02-26 12:50:00,258.44,258.44,257.99,258.07,6331.0,258.44,258.44,257.99,258.07,6331.0
2024-02-26 13:00:00,258.0,258.21,257.85,257.99,10152.0,258.0,258.21,257.85,257.99,10152.0
2024-02-26 13:10:00,257.98,258.0,257.56,257.56,5647.0,257.98,258.0,257.56,257.56,5647.0
2024-02-26 13:20:00,257.39,257.6,257.04,257.06,5122.0,257.39,257.6,257.04,257.06,5122.0
2024-02-26 13:30:00,257.19,257.3,256.83,257.29,11436.0,257.19,257.3,256.83,257.29,11436.0
2024-02-26 13:40:00,257.4,257.81,257.36,257.69,4844.0,257.4,257.81,257.36,257.69,4844.0
2024-02-26 13:50:00,257.69,258.18,257.61,258.12,4472.0,257.69,258.18,257.61,258.12,4472.0
2024-02-26 14:00:00,258.23,258.31,258.01,258.09,3371.0,258.23,258.31,258.01,258.09,3371.0
2024-02-26 14:10:00,258.07,258.07,257.64,257.89,4849.0,258.07,258.07,257.64,257.89,4849.0
2024-02-26 14:20:00,257.86,258.31,257.85,258.15,2471.0,257.86,258.31,257.85,258.15,2471.0
2024-02-26 14:30:00,258.16,258.32,257.8,258.0,4253.0,258.16,258.32,257.8,258.0,4253.0
2024-02-26 14:40:00,258.01,258.13,257.78,257.78,5059.0,258.01,258.13,257.78,257.78,5059.0
2024-02-26 14:50:00,257.92,258.12,257.85,258.0,13356.0,257.92,258.12,257.85,258.0,13356.0
2024-02-26 15:00:00,257.91,258.36,257.91,258.36,9180.0,257.91,258.36,257.91,258.36,9180.0
2024-02-26 15:10:00,258.38,258.41,258.07,258.09,7167.0,258.38,258.41,258.07,258.09,7167.0
2024-02-26 15:20:00,258.14,258.17,257.88,258.01,9249.0,258.14,258.17,257.88,258.01,9249.0
2024-02-26 15:30:00,258.0,258.04,257.24,257.47,11629.0,258.0,258.04,257.24,257.47,11629.0
2024-02-26 15:40:00,257.53,257.85,257.26,257.76,12342.0,257.53,257.85,257.26,257.76,12342.0
2024-02-26 15:50:00,257.77,257.82,257.17,257.35,52025.0,257.77,257.82,257.17,257.35,52025.0
2024-02-27 09:30:00,258.5,258.51,257.6,257.93,31877.0,258.5,258.51,257.6,257.93,31877.0
2024-02-27 09:40:00,257.6,257.93,257.15,257.84,8339.0,257.6,257.93,257.15,257.84,8339.0
2024-02-27 09:50:00,257.79,258.31,257.55,258.31,13095.0,257.79,258.31,257.55,258.31,13095.0
2024-02-27 10:00:00,258.3,258.6,258.09,258.16,11774.0,258.3,258.6,258.09,258.16,11774.0
2024-02-27 10:10:00,258.25,258.56,257.95,258.39,8546.0,258.25,258.56,257.95,258.39,8546.0
2024-02-27 10:20:00,258.43,258.5,257.77,258.05,5982.0,258.43,258.5,257.77,258.05,5982.0
2024-02-27 10:30:00,258.12,258.48,257.59,257.74,6502.0,258.12,258.48,257.59,257.74,6502.0
2024-02-27 10:40:00,257.61,258.01,257.3,257.99,5930.0,257.61,258.01,257.3,257.99,5930.0
2024-02-27 10:50:00,257.88,258.29,257.71,258.22,12764.0,257.88,258.29,257.71,258.22,12764.0
2024-02-27 11:00:00,258.17,258.33,257.85,257.97,10751.0,258.17,258.33,257.85,257.97,10751.0
2024-02-27 11:10:00,257.88,258.09,257.51,257.61,17242.0,257.88,258.09,257.51,257.61,17242.0
2024-02-27 11:20:00,257.6,257.65,257.24,257.31,13943.0,257.6,257.65,257.24,257.31,13943.0
2024-02-27 11:30:00,257.28,257.4,257.16,257.3,7067.0,257.28,257.4,257.16,257.3,7067.0
2024-02-27 11:40:00,257.34,257.34,256.99,257.08,3500.0,257.34,257.34,256.99,257.08,3500.0
2024-02-27 11:50:00,257.19,257.58,257.19,257.48,7647.0,257.19,257.58,257.19,257.48,7647.0
2024-02-27 12:00:00,257.51,258.06,257.51,257.83,7520.0,257.51,258.06,257.51,257.83,7520.0
2024-02-27 12:10:00,257.79,257.86,257.51,257.55,4095.0,257.79,257.86,257.51,257.55,4095.0
2024-02-27 12:20:00,257.52,257.66,257.11,257.27,4523.0,257.52,257.66,257.11,257.27,4523.0
2024-02-27 12:30:00,257.31,257.32,256.55,256.55,2749.0,257.31,257.32,256.55,256.55,2749.0
2024-02-27 12:40:00,256.59,256.96,256.57,256.78,3600.0,256.59,256.96,256.57,256.78,3600.0
2024-02-27 12:50:00,256.71,256.71,256.24,256.25,7150.0,256.71,256.71,256.24,256.25,7150.0
2024-02-27 13:00:00,256.14,256.45,255.98,256.15,6540.0,256.14,256.45,255.98,256.15,6540.0
2024-02-27 13:10:00,256.15,256.5,256.14,256.16,9179.0,256.15,256.5,256.14,256.16,9179.0
2024-02-27 13:20:00,256.14,256.32,255.96,256.18,8003.0,256.14,256.32,255.96,256.18,8003.0
2024-02-27 13:30:00,256.19,256.38,256.02,256.35,4327.0,256.19,256.38,256.02,256.35,4327.0
2024-02-27 13:40:00,256.36,256.57,256.31,256.52,6930.0,256.36,256.57,256.31,256.52,6930.0
2024-02-27 13:50:00,256.53,256.85,256.43,256.79,4629.0,256.53,256.85,256.43,256.79,4629.0
2024-02-27 14:00:00,256.85,256.98,256.56,256.57,4866.0,256.85,256.98,256.56,256.57,4866.0
2024-02-27 14:10:00,256.67,256.83,256.48,256.71,9275.0,256.67,256.83,256.48,256.71,9275.0
2024-02-27 14:20:00,256.68,256.95,256.65,256.81,4229.0,256.68,256.95,256.65,256.81,4229.0
2024-02-27 14:30:00,256.85,257.01,256.69,256.69,5440.0,256.85,257.01,256.69,256.69,5440.0
2024-02-27 14:40:00,256.7,256.82,256.48,256.67,3973.0,256.7,256.82,256.48,256.67,3973.0
2024-02-27 14:50:00,256.58,257.12,256.58,256.94,8537.0,256.58,257.12,256.58,256.94,8537.0
2024-02-27 15:00:00,256.91,256.96,256.58,256.69,3797.0,256.91,256.96,256.58,256.69,3797.0
2024-02-27 15:10:00,256.69,256.79,256.59,256.61,18566.0,256.69,256.79,256.59,256.61,18566.0
2024-02-27 15:20:00,256.59,256.94,256.53,256.87,11227.0,256.59,256.94,256.53,256.87,11227.0
2024-02-27 15:30:00,256.95,256.95,256.46,256.7,7503.0,256.95,256.95,256.46,256.7,7503.0
2024-02-27 15:40:00,256.57,257.39,256.57,257.16,17181.0,256.57,257.39,256.57,257.16,17181.0
2024-02-27 15:50:00,257.24,257.39,256.77,256.88,82395.0,257.24,257.39,256.77,256.88,82395.0
2024-02-28 09:30:00,254.8,257.24,254.8,257.17,27905.0,254.8,257.24,254.8,257.17,27905.0
2024-02-28 09:40:00,257.22,258.54,257.14,257.39,26548.0,257.22,258.54,257.14,257.39,26548.0
2024-02-28 09:50:00,257.5,257.78,256.32,257.53,16137.0,257.5,257.78,256.32,257.53,16137.0
2024-02-28 10:00:00,257.52,257.52,256.52,257.28,8819.0,257.52,257.52,256.52,257.28,8819.0
2024-02-28 10:10:00,257.4,257.55,256.56,256.85,8889.0,257.4,257.55,256.56,256.85,8889.0
2024-02-28 10:20:00,256.73,257.17,256.57,256.98,7358.0,256.73,257.17,256.57,256.98,7358.0
2024-02-28 10:30:00,257.15,257.69,257.09,257.69,12220.0,257.15,257.69,257.09,257.69,12220.0
2024-02-28 10:40:00,257.64,257.91,257.38,257.45,5509.0,257.64,257.91,257.38,257.45,5509.0
2024-02-28 10:50:00,257.51,257.55,257.36,257.48,8311.0,257.51,257.55,257.36,257.48,8311.0
2024-02-28 11:00:00,257.54,257.82,257.51,257.68,3796.0,257.54,257.82,257.51,257.68,3796.0
2024-02-28 11:10:00,257.72,258.74,257.64,258.74,12119.0,257.72,258.74,257.64,258.74,12119.0
2024-02-28 11:20:00,258.74,258.84,258.45,258.47,5709.0,258.74,258.84,258.45,258.47,5709.0
2024-02-28 11:30:00,258.53,258.61,258.18,258.4,9218.0,258.53,258.61,258.18,258.4,9218.0
2024-02-28 11:40:00,258.46,258.47,258.22,258.36,5349.0,258.46,258.47,258.22,258.36,5349.0
2024-02-28 11:50:00,258.35,258.4,258.12,258.22,13601.0,258.35,258.4,258.12,258.22,13601.0
2024-02-28 12:00:00,258.12,258.17,257.77,257.79,8192.0,258.12,258.17,257.77,257.79,8192.0
2024-02-28 12:10:00,257.76,257.81,257.5,257.53,12985.0,257.76,257.81,257.5,257.53,12985.0
2024-02-28 12:20:00,257.41,257.54,257.14,257.14,7315.0,257.41,257.54,257.14,257.14,7315.0
2024-02-28 12:30:00,257.06,257.12,256.81,256.81,15616.0,257.06,257.12,256.81,256.81,15616.0
2024-02-28 12:40:00,256.87,257.07,256.82,256.96,11848.0,256.87,257.07,256.82,256.96,11848.0
2024-02-28 12:50:00,256.92,257.01,256.73,256.74,7474.0,256.92,257.01,256.73,256.74,7474.0
2024-02-28 13:00:00,256.66,256.77,256.08,256.25,7013.0,256.66,256.77,256.08,256.25,7013.0
2024-02-28 13:10:00,256.17,256.68,255.85,256.18,31847.0,256.17,256.68,255.85,256.18,31847.0
2024-02-28 13:20:00,256.08,256.57,256.08,256.38,12815.0,256.08,256.57,256.08,256.38,12815.0
2024-02-28 13:30:00,256.38,256.85,256.33,256.38,28007.0,256.38,256.85,256.33,256.38,28007.0
2024-02-28 13:40:00,256.43,256.5,256.09,256.22,72663.0,256.43,256.5,256.09,256.22,72663.0
2024-02-28 13:50:00,256.17,256.54,256.16,256.43,19851.0,256.17,256.54,256.16,256.43,19851.0
2024-02-28 14:00:00,256.45,256.5,256.1,256.28,23382.0,256.45,256.5,256.1,256.28,23382.0
2024-02-28 14:10:00,256.27,256.38,255.94,256.11,22610.0,256.27,256.38,255.94,256.11,22610.0
2024-02-28 14:20:00,256.16,256.26,256.01,256.11,8423.0,256.16,256.26,256.01,256.11,8423.0
2024-02-28 14:30:00,256.03,256.11,255.5,255.77,11691.0,256.03,256.11,255.5,255.77,11691.0
2024-02-28 14:40:00,255.63,255.77,255.29,255.67,9727.0,255.63,255.77,255.29,255.67,9727.0
2024-02-28 14:50:00,255.71,256.07,255.47,255.7,22315.0,255.71,256.07,255.47,255.7,22315.0
2024-02-28 15:00:00,255.79,256.32,255.73,256.1,50584.0,255.79,256.32,255.73,256.1,50584.0
2024-02-28 15:10:00,256.11,256.11,255.72,255.84,10093.0,256.11,256.11,255.72,255.84,10093.0
2024-02-28 15:20:00,255.89,256.04,255.71,255.84,12146.0,255.89,256.04,255.71,255.84,12146.0
2024-02-28 15:30:00,255.77,255.86,255.35,255.47,22185.0,255.77,255.86,255.35,255.47,22185.0
2024-02-28 15:40:00,255.5,255.58,255.01,255.22,33652.0,255.5,255.58,255.01,255.22,33652.0
2024-02-28 15:50:00,255.22,255.36,254.66,255.18,88067.0,255.22,255.36,254.66,255.18,88067.0
2024-02-29 09:30:00,256.35,257.32,255.99,256.39,46221.0,256.35,257.32,255.99,256.39,46221.0
2024-02-29 09:40:00,256.38,257.01,256.08,256.32,41993.0,256.38,257.01,256.08,256.32,41993.0
2024-02-29 09:50:00,256.27,257.23,255.89,256.67,48482.0,256.27,257.23,255.89,256.67,48482.0
2024-02-29 10:00:00,256.68,257.79,256.04,256.25,79248.0,256.68,257.79,256.04,256.25,79248.0
2024-02-29 10:10:00,256.22,256.22,255.0,255.8,16265.0,256.22,256.22,255.0,255.8,16265.0
2024-02-29 10:20:00,255.79,256.3,255.68,255.9,7794.0,255.79,256.3,255.68,255.9,7794.0
2024-02-29 10:30:00,256.01,257.3,256.01,257.18,18651.0,256.01,257.3,256.01,257.18,18651.0
2024-02-29 10:40:00,257.09,257.19,256.17,256.59,25198.0,257.09,257.19,256.17,256.59,25198.0
2024-02-29 10:50:00,256.49,256.53,255.71,256.18,41369.0,256.49,256.53,255.71,256.18,41369.0
2024-02-29 11:00:00,256.3,257.01,256.08,256.9,21765.0,256.3,257.01,256.08,256.9,21765.0
2024-02-29 11:10:00,256.97,257.12,256.62,257.11,33740.0,256.97,257.12,256.62,257.11,33740.0
2024-02-29 11:20:00,257.07,257.74,256.99,257.39,135489.0,257.07,257.74,256.99,257.39,135489.0
2024-02-29 11:30:00,257.39,257.99,256.6,256.91,52403.0,257.39,257.99,256.6,256.91,52403.0
2024-02-29 11:40:00,256.8,257.04,255.98,257.04,34103.0,256.8,257.04,255.98,257.04,34103.0
2024-02-29 11:50:00,257.05,257.2,256.83,257.2,18272.0,257.05,257.2,256.83,257.2,18272.0
2024-02-29 12:00:00,257.12,257.4,256.75,256.85,7272.0,257.12,257.4,256.75,256.85,7272.0
2024-02-29 12:10:00,256.89,256.93,256.6,256.66,12702.0,256.89,256.93,256.6,256.66,12702.0
2024-02-29 12:20:00,256.66,256.88,256.35,256.35,10747.0,256.66,256.88,256.35,256.35,10747.0
2024-02-29 12:30:00,256.34,256.6,256.16,256.33,6327.0,256.34,256.6,256.16,256.33,6327.0
2024-02-29 12:40:00,256.21,256.71,256.19,256.5,15006.0,256.21,256.71,256.19,256.5,15006.0
2024-02-29 12:50:00,256.6,257.4,256.54,257.25,42514.0,256.6,257.4,256.54,257.25,42514.0
2024-02-29 13:00:00,257.25,257.57,257.06,257.41,23638.0,257.25,257.57,257.06,257.41,23638.0
2024-02-29 13:10:00,257.51,257.94,257.32,257.41,13214.0,257.51,257.94,257.32,257.41,13214.0
2024-02-29 13:20:00,257.33,257.94,257.04,257.79,12308.0,257.33,257.94,257.04,257.79,12308.0
2024-02-29 13:30:00,257.71,257.98,257.65,257.82,8435.0,257.71,257.98,257.65,257.82,8435.0
2024-02-29 13:40:00,257.87,257.87,257.21,257.31,10577.0,257.87,257.87,257.21,257.31,10577.0
2024-02-29 13:50:00,257.39,257.84,257.37,257.75,12441.0,257.39,257.84,257.37,257.75,12441.0
2024-02-29 14:00:00,257.81,258.36,257.65,258.11,13520.0,257.81,258.36,257.65,258.11,13520.0
2024-02-29 14:10:00,258.18,258.71,258.04,258.12,17511.0,258.18,258.71,258.04,258.12,17511.0
2024-02-29 14:20:00,258.12,258.35,257.59,257.68,17738.0,258.12,258.35,257.59,257.68,17738.0
2024-02-29 14:30:00,257.79,258.25,257.58,258.02,12522.0,257.79,258.25,257.58,258.02,12522.0
2024-02-29 14:40:00,258.06,258.21,257.7,257.78,13174.0,258.06,258.21,257.7,257.78,13174.0
2024-02-29 14:50:00,257.76,257.83,257.31,257.51,30058.0,257.76,257.83,257.31,257.51,30058.0
2024-02-29 15:00:00,257.6,258.06,257.54,258.02,39353.0,257.6,258.06,257.54,258.02,39353.0
2024-02-29 15:10:00,257.98,258.27,257.74,258.1,41284.0,257.98,258.27,257.74,258.1,41284.0
2024-02-29 15:20:00,258.11,258.76,258.0,258.42,26744.0,258.11,258.76,258.0,258.42,26744.0
2024-02-29 15:30:00,258.45,258.46,258.04,258.24,36262.0,258.45,258.46,258.04,258.24,36262.0
2024-02-29 15:40:00,258.22,258.99,258.14,258.37,86976.0,258.22,258.99,258.14,258.37,86976.0
2024-02-29 15:50:00,258.32,258.57,257.6,258.17,148388.0,258.32,258.57,257.6,258.17,148388.0
2024-03-01 09:30:00,275.0,279.53,269.3,270.6,319380.0,275.0,279.53,269.3,270.6,319380.0
2024-03-01 09:40:00,270.61,271.0,266.11,267.24,127238.0,270.61,271.0,266.11,267.24,127238.0
2024-03-01 09:50:00,267.18,267.95,263.25,263.68,119199.0,267.18,267.95,263.25,263.68,119199.0
2024-03-01 10:00:00,263.68,266.61,263.68,266.55,69428.0,263.68,266.61,263.68,266.55,69428.0
2024-03-01 10:10:00,266.3,268.17,265.05,265.91,84806.0,266.3,268.17,265.05,265.91,84806.0
2024-03-01 10:20:00,265.73,265.98,263.32,264.71,51240.0,265.73,265.98,263.32,264.71,51240.0
2024-03-01 10:30:00,264.71,264.89,262.0,262.86,72103.0,264.71,264.89,262.0,262.86,72103.0
2024-03-01 10:40:00,262.8,263.97,262.65,263.48,45144.0,262.8,263.97,262.65,263.48,45144.0
2024-03-01 10:50:00,263.67,264.13,263.14,263.82,25035.0,263.67,264.13,263.14,263.82,25035.0
2024-03-01 11:00:00,263.97,265.04,263.86,264.98,34156.0,263.97,265.04,263.86,264.98,34156.0
2024-03-01 11:10:00,264.95,265.06,263.85,263.86,22429.0,264.95,265.06,263.85,263.86,22429.0
2024-03-01 11:20:00,263.88,264.14,261.56,261.73,45147.0,263.88,264.14,261.56,261.73,45147.0
2024-03-01 11:30:00,261.73,261.74,259.56,261.11,51511.0,261.73,261.74,259.56,261.11,51511.0
2024-03-01 11:40:00,261.13,261.13,259.3,260.13,53948.0,261.13,261.13,259.3,260.13,53948.0
2024-03-01 11:50:00,260.13,260.48,259.01,260.18,55544.0,260.13,260.48,259.01,260.18,55544.0
2024-03-01 12:00:00,260.17,260.36,258.6,259.74,51106.0,260.17,260.36,258.6,259.74,51106.0
2024-03-01 12:10:00,259.82,260.7,259.82,260.48,29255.0,259.82,260.7,259.82,260.48,29255.0
2024-03-01 12:20:00,260.31,262.23,260.21,261.96,45184.0,260.31,262.23,260.21,261.96,45184.0
2024-03-01 12:30:00,261.98,262.59,261.64,262.25,33992.0,261.98,262.59,261.64,262.25,33992.0
2024-03-01 12:40:00,262.12,263.65,261.89,263.55,33418.0,262.12,263.65,261.89,263.55,33418.0
2024-03-01 12:50:00,263.68,264.32,263.46,263.71,35646.0,263.68,264.32,263.46,263.71,35646.0
2024-03-01 13:00:00,263.73,264.4,263.6,264.04,31343.0,263.73,264.4,263.6,264.04,31343.0
2024-03-01 13:10:00,264.04,264.35,263.38,263.53,29189.0,264.04,264.35,263.38,263.53,29189.0
2024-03-01 13:20:00,263.53,264.26,263.0,264.25,30947.0,263.53,264.26,263.0,264.25,30947.0
2024-03-01 13:30:00,264.34,264.7,264.08,264.6,24207.0,264.34,264.7,264.08,264.6,24207.0
2024-03-01 13:40:00,264.68,264.71,263.98,264.08,21645.0,264.68,264.71,263.98,264.08,21645.0
2024-03-01 13:50:00,264.08,264.34,263.51,264.33,31113.0,264.08,264.34,263.51,264.33,31113.0
2024-03-01 14:00:00,264.34,264.98,264.2,264.8,22968.0,264.34,264.98,264.2,264.8,22968.0
2024-03-01 14:10:00,264.81,265.2,264.58,264.82,32669.0,264.81,265.2,264.58,264.82,32669.0
2024-03-01 14:20:00,264.7,265.41,264.68,265.26,29018.0,264.7,265.41,264.68,265.26,29018.0
2024-03-01 14:30:00,265.25,265.49,264.44,264.73,67787.0,265.25,265.49,264.44,264.73,67787.0
2024-03-01 14:40:00,264.77,265.05,264.52,264.68,16323.0,264.77,265.05,264.52,264.68,16323.0
2024-03-01 14:50:00,264.53,265.59,264.51,265.55,19654.0,264.53,265.59,264.51,265.55,19654.0
2024-03-01 15:00:00,265.37,266.28,265.25,265.67,41387.0,265.37,266.28,265.25,265.67,41387.0
2024-03-01 15:10:00,265.44,266.07,265.05,265.48,49697.0,265.44,266.07,265.05,265.48,49697.0
2024-03-01 15:20:00,265.56,266.34,265.42,266.04,32919.0,265.56,266.34,265.42,266.04,32919.0
2024-03-01 15:30:00,266.13,266.2,264.51,264.64,38479.0,266.13,266.2,264.51,264.64,38479.0
2024-03-01 15:40:00,264.6,265.38,263.88,264.94,55585.0,264.6,265.38,263.88,264.94,55585.0
2024-03-01 15:50:00,264.83,264.96,263.56,264.68,137432.0,264.83,264.96,263.56,264.68,137432.0
2024-03-04 09:30:00,263.01,263.85,259.66,262.0,62620.0,263.01,263.85,259.66,262.0,62620.0
2024-03-04 09:40:00,262.48,262.48,261.24,261.93,48848.0,262.48,262.48,261.24,261.93,48848.0
2024-03-04 09:50:00,261.8,262.95,261.8,262.76,20031.0,261.8,262.95,261.8,262.76,20031.0
2024-03-04 10:00:00,262.59,263.01,261.4,261.6,19605.0,262.59,263.01,261.4,261.6,19605.0
2024-03-04 10:10:00,261.82,261.88,261.2,261.42,23616.0,261.82,261.88,261.2,261.42,23616.0
2024-03-04 10:20:00,261.43,261.88,261.2,261.65,37057.0,261.43,261.88,261.2,261.65,37057.0
2024-03-04 10:30:00,261.46,261.77,261.31,261.59,27135.0,261.46,261.77,261.31,261.59,27135.0
2024-03-04 10:40:00,261.57,262.17,261.44,261.5,19969.0,261.57,262.17,261.44,261.5,19969.0
2024-03-04 10:50:00,261.5,261.79,259.9,260.53,38833.0,261.5,261.79,259.9,260.53,38833.0
2024-03-04 11:00:00,260.47,260.61,260.13,260.52,35097.0,260.47,260.61,260.13,260.52,35097.0
2024-03-04 11:10:00,260.57,261.06,260.51,261.05,9143.0,260.57,261.06,260.51,261.05,9143.0
2024-03-04 11:20:00,260.88,261.09,260.71,261.05,12537.0,260.88,261.09,260.71,261.05,12537.0
2024-03-04 11:30:00,261.19,261.2,260.48,260.48,8852.0,261.19,261.2,260.48,260.48,8852.0
2024-03-04 11:40:00,260.5,260.65,260.32,260.45,17301.0,260.5,260.65,260.32,260.45,17301.0
2024-03-04 11:50:00,260.56,260.76,260.41,260.7,9581.0,260.56,260.76,260.41,260.7,9581.0
2024-03-04 12:00:00,260.67,261.4,260.67,261.08,12226.0,260.67,261.4,260.67,261.08,12226.0
2024-03-04 12:10:00,260.95,261.08,260.59,260.92,14169.0,260.95,261.08,260.59,260.92,14169.0
2024-03-04 12:20:00,260.85,260.96,260.66,260.7,17373.0,260.85,260.96,260.66,260.7,17373.0
2024-03-04 12:30:00,260.67,260.76,260.36,260.66,13379.0,260.67,260.76,260.36,260.66,13379.0
2024-03-04 12:40:00,260.74,260.77,260.53,260.63,9726.0,260.74,260.77,260.53,260.63,9726.0
2024-03-04 12:50:00,260.63,260.73,260.35,260.62,14629.0,260.63,260.73,260.35,260.62,14629.0
2024-03-04 13:00:00,260.59,260.69,260.45,260.59,10112.0,260.59,260.69,260.45,260.59,10112.0
2024-03-04 13:10:00,260.67,260.67,260.43,260.53,11544.0,260.67,260.67,260.43,260.53,11544.0
2024-03-04 13:20:00,260.54,260.72,260.45,260.61,13305.0,260.54,260.72,260.45,260.61,13305.0
2024-03-04 13:30:00,260.6,261.01,260.53,261.01,8081.0,260.6,261.01,260.53,261.01,8081.0
2024-03-04 13:40:00,260.94,261.07,260.75,261.0,8487.0,260.94,261.07,260.75,261.0,8487.0
2024-03-04 13:50:00,261.05,261.5,261.05,261.33,5466.0,261.05,261.5,261.05,261.33,5466.0
2024-03-04 14:00:00,261.3,261.31,260.95,260.98,4449.0,261.3,261.31,260.95,260.98,4449.0
2024-03-04 14:10:00,261.0,261.0,260.56,260.83,10377.0,261.0,261.0,260.56,260.83,10377.0
2024-03-04 14:20:00,260.74,260.82,260.54,260.73,57336.0,260.74,260.82,260.54,260.73,57336.0
2024-03-04 14:30:00,260.73,261.01,259.77,261.0,17818.0,260.73,261.01,259.77,261.0,17818.0
2024-03-04 14:40:00,260.93,261.31,260.5,261.13,33794.0,260.93,261.31,260.5,261.13,33794.0
2024-03-04 14:50:00,261.01,261.13,260.97,261.0,14204.0,261.01,261.13,260.97,261.0,14204.0
2024-03-04 15:00:00,261.04,261.05,260.24,260.24,13953.0,261.04,261.05,260.24,260.24,13953.0
2024-03-04 15:10:00,260.22,261.0,260.07,261.0,26988.0,260.22,261.0,260.07,261.0,26988.0
2024-03-04 15:20:00,260.94,261.0,260.45,260.77,31263.0,260.94,261.0,260.45,260.77,31263.0
2024-03-04 15:30:00,260.77,260.92,260.51,260.74,26621.0,260.77,260.92,260.51,260.74,26621.0
2024-03-04 15:40:00,260.74,260.75,260.41,260.73,38747.0,260.74,260.75,260.41,260.73,38747.0
2024-03-04 15:50:00,260.74,261.02,260.3,260.7,139610.0,260.74,261.02,260.3,260.7,139610.0
2024-03-05 09:30:00,257.35,257.51,256.01,256.37,39164.0,257.35,257.51,256.01,256.37,39164.0
2024-03-05 09:40:00,256.0,256.01,255.42,255.78,29118.0,256.0,256.01,255.42,255.78,29118.0
2024-03-05 09:50:00,255.75,256.63,255.16,255.28,28829.0,255.75,256.63,255.16,255.28,28829.0
2024-03-05 10:00:00,255.41,255.9,254.36,254.39,44875.0,255.41,255.9,254.36,254.39,44875.0
2024-03-05 10:10:00,254.39,254.71,252.74,252.85,34042.0,254.39,254.71,252.74,252.85,34042.0
2024-03-05 10:20:00,252.85,253.37,252.47,253.36,21536.0,252.85,253.37,252.47,253.36,21536.0
2024-03-05 10:30:00,253.29,253.65,252.83,253.59,34433.0,253.29,253.65,252.83,253.59,34433.0
2024-03-05 10:40:00,253.8,254.14,253.46,253.47,10159.0,253.8,254.14,253.46,253.47,10159.0
2024-03-05 10:50:00,253.52,253.55,252.44,252.55,19125.0,253.52,253.55,252.44,252.55,19125.0
2024-03-05 11:00:00,252.51,253.05,252.29,253.05,17426.0,252.51,253.05,252.29,253.05,17426.0
2024-03-05 11:10:00,252.82,252.94,252.09,252.77,16168.0,252.82,252.94,252.09,252.77,16168.0
2024-03-05 11:20:00,252.88,253.57,252.84,253.34,12326.0,252.88,253.57,252.84,253.34,12326.0
2024-03-05 11:30:00,253.4,253.58,252.41,252.41,6134.0,253.4,253.58,252.41,252.41,6134.0
2024-03-05 11:40:00,252.39,252.5,251.46,251.46,10825.0,252.39,252.5,251.46,251.46,10825.0
2024-03-05 11:50:00,251.59,251.82,251.37,251.79,8190.0,251.59,251.82,251.37,251.79,8190.0
2024-03-05 12:00:00,251.81,252.08,251.48,251.55,4097.0,251.81,252.08,251.48,251.55,4097.0
2024-03-05 12:10:00,251.52,251.58,251.09,251.29,8257.0,251.52,251.58,251.09,251.29,8257.0
2024-03-05 12:20:00,251.24,251.46,251.2,251.46,4608.0,251.24,251.46,251.2,251.46,4608.0
2024-03-05 12:30:00,251.59,251.81,251.17,251.21,12257.0,251.59,251.81,251.17,251.21,12257.0
2024-03-05 12:40:00,251.22,251.51,251.07,251.26,11564.0,251.22,251.51,251.07,251.26,11564.0
2024-03-05 12:50:00,251.3,251.41,251.19,251.29,2760.0,251.3,251.41,251.19,251.29,2760.0
2024-03-05 13:00:00,251.2,251.2,250.69,250.69,4253.0,251.2,251.2,250.69,250.69,4253.0
2024-03-05 13:10:00,250.61,250.61,249.91,249.91,27880.0,250.61,250.61,249.91,249.91,27880.0
2024-03-05 13:20:00,249.91,250.41,249.54,250.41,16709.0,249.91,250.41,249.54,250.41,16709.0
2024-03-05 13:30:00,250.24,250.53,249.65,249.65,21990.0,250.24,250.53,249.65,249.65,21990.0
2024-03-05 13:40:00,249.72,249.92,248.79,249.3,14970.0,249.72,249.92,248.79,249.3,14970.0
2024-03-05 13:50:00,248.96,249.26,248.44,248.92,11421.0,248.96,249.26,248.44,248.92,11421.0
2024-03-05 14:00:00,248.91,249.38,248.84,249.24,10641.0,248.91,249.38,248.84,249.24,10641.0
2024-03-05 14:10:00,249.29,249.29,248.96,249.08,2931.0,249.29,249.29,248.96,249.08,2931.0
2024-03-05 14:20:00,249.1,249.38,248.85,248.96,8514.0,249.1,249.38,248.85,248.96,8514.0
2024-03-05 14:30:00,248.89,248.9,247.52,247.74,21658.0,248.89,248.9,247.52,247.74,21658.0
2024-03-05 14:40:00,247.69,248.37,247.64,247.81,8700.0,247.69,248.37,247.64,247.81,8700.0
2024-03-05 14:50:00,248.0,248.11,247.41,247.43,9662.0,248.0,248.11,247.41,247.43,9662.0
2024-03-05 15:00:00,247.44,248.02,247.44,247.6,6400.0,247.44,248.02,247.44,247.6,6400.0
2024-03-05 15:10:00,247.49,247.49,246.91,247.07,9860.0,247.49,247.49,246.91,247.07,9860.0
2024-03-05 15:20:00,247.07,247.11,246.48,246.61,9156.0,247.07,247.11,246.48,246.61,9156.0
2024-03-05 15:30:00,246.56,246.94,246.17,246.72,17914.0,246.56,246.94,246.17,246.72,17914.0
2024-03-05 15:40:00,246.69,247.69,246.56,247.59,42861.0,246.69,247.69,246.56,247.59,42861.0
2024-03-05 15:50:00,247.68,247.71,246.82,247.37,132016.0,247.68,247.71,246.82,247.37,132016.0
2024-03-06 09:30:00,248.15,251.25,248.15,250.69,80596.0,248.15,251.25,248.15,250.69,80596.0
2024-03-06 09:40:00,250.81,250.81,249.48,249.54,16976.0,250.81,250.81,249.48,249.54,16976.0
2024-03-06 09:50:00,249.72,250.51,249.71,250.16,8763.0,249.72,250.51,249.71,250.16,8763.0
2024-03-06 10:00:00,249.88,250.21,249.28,249.32,11250.0,249.88,250.21,249.28,249.32,11250.0
2024-03-06 10:10:00,249.34,249.74,249.07,249.07,23496.0,249.34,249.74,249.07,249.07,23496.0
2024-03-06 10:20:00,249.27,249.66,248.89,249.23,4578.0,249.27,249.66,248.89,249.23,4578.0
2024-03-06 10:30:00,249.01,249.48,248.55,249.17,6890.0,249.01,249.48,248.55,249.17,6890.0
2024-03-06 10:40:00,249.09,249.42,249.0,249.38,6394.0,249.09,249.42,249.0,249.38,6394.0
2024-03-06 10:50:00,249.41,249.97,249.4,249.96,3381.0,249.41,249.97,249.4,249.96,3381.0
2024-03-06 11:00:00,250.02,250.4,250.02,250.13,4818.0,250.02,250.4,250.02,250.13,4818.0
2024-03-06 11:10:00,250.16,250.19,249.84,250.13,3100.0,250.16,250.19,249.84,250.13,3100.0
2024-03-06 11:20:00,249.94,250.89,249.83,250.78,18525.0,249.94,250.89,249.83,250.78,18525.0
2024-03-06 11:30:00,250.91,251.19,250.7,250.97,6814.0,250.91,251.19,250.7,250.97,6814.0
2024-03-06 11:40:00,251.21,251.21,250.55,250.59,1400.0,251.21,251.21,250.55,250.59,1400.0
2024-03-06 11:50:00,250.49,251.18,250.49,250.98,3116.0,250.49,251.18,250.49,250.98,3116.0
2024-03-06 12:00:00,251.04,251.73,250.96,251.6,3581.0,251.04,251.73,250.96,251.6,3581.0
2024-03-06 12:10:00,251.68,252.05,251.67,251.68,2888.0,251.68,252.05,251.67,251.68,2888.0
2024-03-06 12:20:00,251.65,252.02,251.64,252.02,2223.0,251.65,252.02,251.64,252.02,2223.0
2024-03-06 12:30:00,252.03,252.23,251.76,251.88,3669.0,252.03,252.23,251.76,251.88,3669.0
2024-03-06 12:40:00,251.8,251.8,251.56,251.56,2333.0,251.8,251.8,251.56,251.56,2333.0
2024-03-06 12:50:00,251.69,251.83,251.42,251.47,4678.0,251.69,251.83,251.42,251.47,4678.0
2024-03-06 13:00:00,251.37,251.72,251.19,251.19,3368.0,251.37,251.72,251.19,251.19,3368.0
2024-03-06 13:10:00,251.22,251.35,251.11,251.31,2100.0,251.22,251.35,251.11,251.31,2100.0
2024-03-06 13:20:00,251.39,251.71,251.35,251.58,3676.0,251.39,251.71,251.35,251.58,3676.0
2024-03-06 13:30:00,251.57,251.63,250.33,250.88,10568.0,251.57,251.63,250.33,250.88,10568.0
2024-03-06 13:40:00,251.12,251.18,249.9,249.98,4064.0,251.12,251.18,249.9,249.98,4064.0
2024-03-06 13:50:00,249.9,250.77,249.74,250.57,4880.0,249.9,250.77,249.74,250.57,4880.0
2024-03-06 14:00:00,250.52,250.81,250.02,250.62,4267.0,250.52,250.81,250.02,250.62,4267.0
2024-03-06 14:10:00,250.51,250.56,249.61,249.98,6201.0,250.51,250.56,249.61,249.98,6201.0
2024-03-06 14:20:00,250.05,250.25,249.88,250.19,4266.0,250.05,250.25,249.88,250.19,4266.0
2024-03-06 14:30:00,250.25,250.45,249.85,250.21,3679.0,250.25,250.45,249.85,250.21,3679.0
2024-03-06 14:40:00,250.26,250.46,249.82,250.05,5629.0,250.26,250.46,249.82,250.05,5629.0
2024-03-06 14:50:00,250.05,250.35,249.56,250.01,4344.0,250.05,250.35,249.56,250.01,4344.0
2024-03-06 15:00:00,250.02,250.26,249.66,250.13,3977.0,250.02,250.26,249.66,250.13,3977.0
2024-03-06 15:10:00,250.14,250.28,249.77,250.21,18151.0,250.14,250.28,249.77,250.21,18151.0
2024-03-06 15:20:00,250.18,250.33,249.95,250.31,7053.0,250.18,250.33,249.95,250.31,7053.0
2024-03-06 15:30:00,250.39,250.39,249.95,250.34,4851.0,250.39,250.39,249.95,250.34,4851.0
2024-03-06 15:40:00,250.64,251.35,250.64,251.31,8074.0,250.64,251.35,250.64,251.31,8074.0
2024-03-06 15:50:00,251.13,251.32,250.48,251.14,47519.0,251.13,251.32,250.48,251.14,47519.0
2024-03-07 09:30:00,252.89,253.95,251.99,252.5,52726.0,252.89,253.95,251.99,252.5,52726.0
2024-03-07 09:40:00,253.0,253.0,250.89,251.16,13027.0,253.0,253.0,250.89,251.16,13027.0
2024-03-07 09:50:00,251.18,252.5,250.96,252.47,24241.0,251.18,252.5,250.96,252.47,24241.0
2024-03-07 10:00:00,252.23,252.59,251.74,251.74,11012.0,252.23,252.59,251.74,251.74,11012.0
2024-03-07 10:10:00,251.72,253.0,251.72,252.77,19696.0,251.72,253.0,251.72,252.77,19696.0
2024-03-07 10:20:00,252.78,252.9,251.61,251.9,22232.0,252.78,252.9,251.61,251.9,22232.0
2024-03-07 10:30:00,251.74,252.66,251.5,252.52,22964.0,251.74,252.66,251.5,252.52,22964.0
2024-03-07 10:40:00,252.52,252.98,252.14,252.74,45365.0,252.52,252.98,252.14,252.74,45365.0
2024-03-07 10:50:00,252.73,252.81,252.25,252.75,19224.0,252.73,252.81,252.25,252.75,19224.0
2024-03-07 11:00:00,252.63,252.86,252.1,252.23,15414.0,252.63,252.86,252.1,252.23,15414.0
2024-03-07 11:10:00,252.18,252.57,252.18,252.36,3901.0,252.18,252.57,252.18,252.36,3901.0
2024-03-07 11:20:00,252.41,253.3,252.41,253.07,21726.0,252.41,253.3,252.41,253.07,21726.0
2024-03-07 11:30:00,252.94,253.12,252.5,252.92,15170.0,252.94,253.12,252.5,252.92,15170.0
2024-03-07 11:40:00,252.87,253.1,252.68,252.94,17798.0,252.87,253.1,252.68,252.94,17798.0
2024-03-07 11:50:00,253.03,254.26,252.99,254.15,40311.0,253.03,254.26,252.99,254.15,40311.0
2024-03-07 12:00:00,254.03,255.1,254.03,255.1,16888.0,254.03,255.1,254.03,255.1,16888.0
2024-03-07 12:10:00,255.12,255.33,254.96,255.32,14026.0,255.12,255.33,254.96,255.32,14026.0
2024-03-07 12:20:00,255.32,255.73,255.3,255.51,12783.0,255.32,255.73,255.3,255.51,12783.0
2024-03-07 12:30:00,255.57,256.09,255.36,255.93,12247.0,255.57,256.09,255.36,255.93,12247.0
2024-03-07 12:40:00,255.97,256.03,255.15,255.15,14938.0,255.97,256.03,255.15,255.15,14938.0
2024-03-07 12:50:00,255.14,255.22,254.58,255.13,9022.0,255.14,255.22,254.58,255.13,9022.0
2024-03-07 13:00:00,255.15,255.35,254.46,254.72,8023.0,255.15,255.35,254.46,254.72,8023.0
2024-03-07 13:10:00,254.81,254.9,254.27,254.4,3683.0,254.81,254.9,254.27,254.4,3683.0
2024-03-07 13:20:00,254.41,254.41,254.14,254.41,6922.0,254.41,254.41,254.14,254.41,6922.0
2024-03-07 13:30:00,254.41,255.0,254.41,255.0,8623.0,254.41,255.0,254.41,255.0,8623.0
2024-03-07 13:40:00,254.81,255.12,254.54,255.12,4892.0,254.81,255.12,254.54,255.12,4892.0
2024-03-07 13:50:00,255.05,255.1,254.78,254.78,9143.0,255.05,255.1,254.78,254.78,9143.0
2024-03-07 14:00:00,254.87,254.93,254.47,254.48,3485.0,254.87,254.93,254.47,254.48,3485.0
2024-03-07 14:10:00,254.53,254.61,254.15,254.48,10102.0,254.53,254.61,254.15,254.48,10102.0
2024-03-07 14:20:00,254.35,254.82,254.25,254.75,7350.0,254.35,254.82,254.25,254.75,7350.0
2024-03-07 14:30:00,254.83,255.03,254.52,254.57,7138.0,254.83,255.03,254.52,254.57,7138.0
2024-03-07 14:40:00,254.51,254.67,254.43,254.63,4232.0,254.51,254.67,254.43,254.63,4232.0
2024-03-07 14:50:00,254.59,254.68,254.4,254.43,4204.0,254.59,254.68,254.4,254.43,4204.0
2024-03-07 15:00:00,254.25,254.26,253.7,254.01,6890.0,254.25,254.26,253.7,254.01,6890.0
2024-03-07 15:10:00,254.04,254.1,253.75,254.03,6815.0,254.04,254.1,253.75,254.03,6815.0
2024-03-07 15:20:00,254.04,254.43,253.99,254.33,10918.0,254.04,254.43,253.99,254.33,10918.0
2024-03-07 15:30:00,254.32,254.37,254.12,254.37,10302.0,254.32,254.37,254.12,254.37,10302.0
2024-03-07 15:40:00,254.46,254.69,254.07,254.07,17650.0,254.46,254.69,254.07,254.07,17650.0
2024-03-07 15:50:00,254.19,254.3,253.69,253.75,65869.0,254.19,254.3,253.69,253.75,65869.0
2024-03-08 09:30:00,253.77,254.71,253.25,253.96,24254.0,253.77,254.71,253.25,253.96,24254.0
2024-03-08 09:40:00,253.97,255.65,253.57,255.62,14958.0,253.97,255.65,253.57,255.62,14958.0
2024-03-08 09:50:00,255.59,255.94,255.28,255.42,3020.0,255.59,255.94,255.28,255.42,3020.0
2024-03-08 10:00:00,255.44,256.03,255.44,256.01,4649.0,255.44,256.03,255.44,256.01,4649.0
2024-03-08 10:10:00,255.93,256.0,255.33,255.6,10263.0,255.93,256.0,255.33,255.6,10263.0
2024-03-08 10:20:00,255.62,255.77,254.96,255.2,8105.0,255.62,255.77,254.96,255.2,8105.0
2024-03-08 10:30:00,255.05,255.05,254.09,254.26,6581.0,255.05,255.05,254.09,254.26,6581.0
2024-03-08 10:40:00,254.54,255.24,254.41,255.15,11670.0,254.54,255.24,254.41,255.15,11670.0
2024-03-08 10:50:00,255.13,255.5,255.03,255.09,5015.0,255.13,255.5,255.03,255.09,5015.0
2024-03-08 11:00:00,255.08,255.08,254.28,254.29,5552.0,255.08,255.08,254.28,254.29,5552.0
2024-03-08 11:10:00,254.24,254.56,253.65,253.65,4713.0,254.24,254.56,253.65,253.65,4713.0
2024-03-08 11:20:00,253.86,254.47,253.3,253.69,5582.0,253.86,254.47,253.3,253.69,5582.0
2024-03-08 11:30:00,253.68,253.96,253.3,253.91,11819.0,253.68,253.96,253.3,253.91,11819.0
2024-03-08 11:40:00,253.76,254.13,253.55,253.93,4246.0,253.76,254.13,253.55,253.93,4246.0
2024-03-08 11:50:00,253.93,254.32,253.93,254.23,2862.0,253.93,254.32,253.93,254.23,2862.0
2024-03-08 12:00:00,254.06,254.87,253.93,254.44,4184.0,254.06,254.87,253.93,254.44,4184.0
2024-03-08 12:10:00,254.23,254.83,254.12,254.12,3639.0,254.23,254.83,254.12,254.12,3639.0
2024-03-08 12:20:00,254.13,254.76,253.87,254.76,4942.0,254.13,254.76,253.87,254.76,4942.0
2024-03-08 12:30:00,254.59,254.74,254.4,254.69,1939.0,254.59,254.74,254.4,254.69,1939.0
2024-03-08 12:40:00,254.86,254.86,254.44,254.58,2103.0,254.86,254.86,254.44,254.58,2103.0
2024-03-08 12:50:00,254.59,254.74,253.46,253.71,5360.0,254.59,254.74,253.46,253.71,5360.0
2024-03-08 13:00:00,253.57,253.57,252.75,253.43,4512.0,253.57,253.57,252.75,253.43,4512.0
2024-03-08 13:10:00,253.38,253.43,252.91,253.22,4029.0,253.38,253.43,252.91,253.22,4029.0
2024-03-08 13:20:00,253.27,253.3,252.83,252.92,5777.0,253.27,253.3,252.83,252.92,5777.0
2024-03-08 13:30:00,252.82,252.99,252.28,252.57,9308.0,252.82,252.99,252.28,252.57,9308.0
2024-03-08 13:40:00,252.49,252.7,252.28,252.44,4024.0,252.49,252.7,252.28,252.44,4024.0
2024-03-08 13:50:00,252.49,252.85,252.37,252.83,5850.0,252.49,252.85,252.37,252.83,5850.0
2024-03-08 14:00:00,252.95,253.49,252.85,253.49,2331.0,252.95,253.49,252.85,253.49,2331.0
2024-03-08 14:10:00,253.49,253.66,253.38,253.66,5797.0,253.49,253.66,253.38,253.66,5797.0
2024-03-08 14:20:00,253.51,253.95,253.4,253.69,14371.0,253.51,253.95,253.4,253.69,14371.0
2024-03-08 14:30:00,253.75,254.54,253.75,254.23,5031.0,253.75,254.54,253.75,254.23,5031.0
2024-03-08 14:40:00,254.16,254.57,254.14,254.57,4947.0,254.16,254.57,254.14,254.57,4947.0
2024-03-08 14:50:00,254.56,254.67,254.02,254.06,4210.0,254.56,254.67,254.02,254.06,4210.0
2024-03-08 15:00:00,253.98,254.27,253.42,253.51,4666.0,253.98,254.27,253.42,253.51,4666.0
2024-03-08 15:10:00,253.31,253.45,252.97,253.01,7769.0,253.31,253.45,252.97,253.01,7769.0
2024-03-08 15:20:00,253.17,253.35,252.38,252.39,4661.0,253.17,253.35,252.38,252.39,4661.0
2024-03-08 15:30:00,252.51,252.85,252.25,252.32,7991.0,252.51,252.85,252.25,252.32,7991.0
2024-03-08 15:40:00,252.21,252.34,251.94,252.21,29494.0,252.21,252.34,251.94,252.21,29494.0
2024-03-08 15:50:00,252.21,252.29,251.69,251.83,79565.0,252.21,252.29,251.69,251.83,79565.0
2024-03-11 09:30:00,252.31,252.5,251.38,252.42,22951.0,252.31,252.5,251.38,252.42,22951.0
2024-03-11 09:40:00,252.42,254.06,252.41,254.06,9836.0,252.42,254.06,252.41,254.06,9836.0
2024-03-11 09:50:00,254.4,254.52,253.07,253.07,6803.0,254.4,254.52,253.07,253.07,6803.0
2024-03-11 10:00:00,253.06,253.47,252.43,253.27,13166.0,253.06,253.47,252.43,253.27,13166.0
2024-03-11 10:10:00,253.38,253.54,253.18,253.47,9043.0,253.38,253.54,253.18,253.47,9043.0
2024-03-11 10:20:00,253.71,254.04,253.18,253.97,27302.0,253.71,254.04,253.18,253.97,27302.0
2024-03-11 10:30:00,253.99,254.63,253.98,254.09,8148.0,253.99,254.63,253.98,254.09,8148.0
2024-03-11 10:40:00,254.09,254.64,253.94,254.36,8718.0,254.09,254.64,253.94,254.36,8718.0
2024-03-11 10:50:00,254.48,256.23,254.47,256.04,13142.0,254.48,256.23,254.47,256.04,13142.0
2024-03-11 11:00:00,256.16,256.76,256.16,256.5,15407.0,256.16,256.76,256.16,256.5,15407.0
2024-03-11 11:10:00,256.5,256.5,255.48,255.49,7324.0,256.5,256.5,255.48,255.49,7324.0
2024-03-11 11:20:00,255.55,256.07,255.2,255.81,6905.0,255.55,256.07,255.2,255.81,6905.0
2024-03-11 11:30:00,255.68,255.81,255.16,255.16,14404.0,255.68,255.81,255.16,255.16,14404.0
2024-03-11 11:40:00,255.13,256.13,255.06,256.13,7279.0,255.13,256.13,255.06,256.13,7279.0
2024-03-11 11:50:00,256.12,256.5,255.97,256.47,13488.0,256.12,256.5,255.97,256.47,13488.0
2024-03-11 12:00:00,256.47,257.11,256.25,257.04,10845.0,256.47,257.11,256.25,257.04,10845.0
2024-03-11 12:10:00,256.97,257.9,256.77,257.86,5394.0,256.97,257.9,256.77,257.86,5394.0
2024-03-11 12:20:00,257.86,257.86,256.84,256.93,12143.0,257.86,257.86,256.84,256.93,12143.0
2024-03-11 12:30:00,256.92,257.57,256.92,257.17,10312.0,256.92,257.57,256.92,257.17,10312.0
2024-03-11 12:40:00,257.17,257.43,257.1,257.42,6919.0,257.17,257.43,257.1,257.42,6919.0
2024-03-11 12:50:00,257.35,257.67,257.14,257.49,7836.0,257.35,257.67,257.14,257.49,7836.0
2024-03-11 13:00:00,257.49,257.76,257.17,257.44,45266.0,257.49,257.76,257.17,257.44,45266.0
2024-03-11 13:10:00,257.5,257.51,256.9,257.14,8424.0,257.5,257.51,256.9,257.14,8424.0
2024-03-11 13:20:00,257.11,257.67,257.03,257.67,5603.0,257.11,257.67,257.03,257.67,5603.0
2024-03-11 13:30:00,257.54,257.96,257.44,257.65,5739.0,257.54,257.96,257.44,257.65,5739.0
2024-03-11 13:40:00,257.65,257.65,256.95,257.22,14814.0,257.65,257.65,256.95,257.22,14814.0
2024-03-11 13:50:00,257.3,257.91,257.22,257.79,9853.0,257.3,257.91,257.22,257.79,9853.0
2024-03-11 14:00:00,257.77,258.3,257.67,257.87,20253.0,257.77,258.3,257.67,257.87,20253.0
2024-03-11 14:10:00,257.91,258.01,257.49,257.94,10103.0,257.91,258.01,257.49,257.94,10103.0
2024-03-11 14:20:00,257.94,258.15,257.76,257.99,11541.0,257.94,258.15,257.76,257.99,11541.0
2024-03-11 14:30:00,257.99,258.08,257.49,257.65,13411.0,257.99,258.08,257.49,257.65,13411.0
2024-03-11 14:40:00,257.75,258.27,257.62,258.05,11190.0,257.75,258.27,257.62,258.05,11190.0
2024-03-11 14:50:00,258.25,258.39,257.99,258.24,15624.0,258.25,258.39,257.99,258.24,15624.0
2024-03-11 15:00:00,258.19,258.85,258.0,258.49,14822.0,258.19,258.85,258.0,258.49,14822.0
2024-03-11 15:10:00,258.46,258.75,258.28,258.35,8191.0,258.46,258.75,258.28,258.35,8191.0
2024-03-11 15:20:00,258.38,258.55,258.29,258.29,15856.0,258.38,258.55,258.29,258.29,15856.0
2024-03-11 15:30:00,258.25,258.62,258.25,258.46,17694.0,258.25,258.62,258.25,258.46,17694.0
2024-03-11 15:40:00,258.46,259.11,258.45,258.67,39674.0,258.46,259.11,258.45,258.67,39674.0
2024-03-11 15:50:00,258.72,258.87,257.84,258.26,158016.0,258.72,258.87,257.84,258.26,158016.0
2024-03-12 09:30:00,258.85,261.62,258.85,259.75,55650.0,258.85,261.62,258.85,259.75,55650.0
2024-03-12 09:40:00,259.58,259.98,258.39,259.1,10849.0,259.58,259.98,258.39,259.1,10849.0
2024-03-12 09:50:00,259.0,261.0,259.0,260.92,10369.0,259.0,261.0,259.0,260.92,10369.0
2024-03-12 10:00:00,260.75,261.73,260.41,261.25,19233.0,260.75,261.73,260.41,261.25,19233.0
2024-03-12 10:10:00,261.25,262.19,261.24,262.01,21087.0,261.25,262.19,261.24,262.01,21087.0
2024-03-12 10:20:00,261.86,262.89,261.81,262.89,17383.0,261.86,262.89,261.81,262.89,17383.0
2024-03-12 10:30:00,262.84,264.05,262.84,263.93,29436.0,262.84,264.05,262.84,263.93,29436.0
2024-03-12 10:40:00,263.92,264.09,263.31,263.7,22588.0,263.92,264.09,263.31,263.7,22588.0
2024-03-12 10:50:00,263.57,263.68,263.27,263.58,27490.0,263.57,263.68,263.27,263.58,27490.0
2024-03-12 11:00:00,263.7,263.8,262.64,262.94,21400.0,263.7,263.8,262.64,262.94,21400.0
2024-03-12 11:10:00,263.02,263.31,262.64,262.91,33268.0,263.02,263.31,262.64,262.91,33268.0
2024-03-12 11:20:00,262.91,263.72,262.9,263.68,30353.0,262.91,263.72,262.9,263.68,30353.0
2024-03-12 11:30:00,263.57,263.58,262.9,263.17,25723.0,263.57,263.58,262.9,263.17,25723.0
2024-03-12 11:40:00,263.21,263.21,262.38,262.6,11669.0,263.21,263.21,262.38,262.6,11669.0
2024-03-12 11:50:00,262.62,262.8,262.43,262.54,6277.0,262.62,262.8,262.43,262.54,6277.0
2024-03-12 12:00:00,262.55,262.55,261.75,261.8,8736.0,262.55,262.55,261.75,261.8,8736.0
2024-03-12 12:10:00,261.93,262.01,260.72,260.75,6998.0,261.93,262.01,260.72,260.75,6998.0
2024-03-12 12:20:00,260.75,260.85,260.08,260.26,8769.0,260.75,260.85,260.08,260.26,8769.0
2024-03-12 12:30:00,260.23,260.55,260.07,260.42,12013.0,260.23,260.55,260.07,260.42,12013.0
2024-03-12 12:40:00,260.41,260.45,260.1,260.26,9970.0,260.41,260.45,260.1,260.26,9970.0
2024-03-12 12:50:00,260.25,260.82,260.25,260.57,11455.0,260.25,260.82,260.25,260.57,11455.0
2024-03-12 13:00:00,260.54,260.69,260.2,260.4,12144.0,260.54,260.69,260.2,260.4,12144.0
2024-03-12 13:10:00,260.4,260.91,260.28,260.84,5236.0,260.4,260.91,260.28,260.84,5236.0
2024-03-12 13:20:00,261.02,261.25,261.02,261.06,3982.0,261.02,261.25,261.02,261.06,3982.0
2024-03-12 13:30:00,261.26,261.64,261.21,261.56,4091.0,261.26,261.64,261.21,261.56,4091.0
2024-03-12 13:40:00,261.55,261.79,261.49,261.79,2328.0,261.55,261.79,261.49,261.79,2328.0
2024-03-12 13:50:00,261.79,261.85,261.55,261.74,4902.0,261.79,261.85,261.55,261.74,4902.0
2024-03-12 14:00:00,261.63,261.75,261.41,261.74,7702.0,261.63,261.75,261.41,261.74,7702.0
2024-03-12 14:10:00,261.69,261.99,261.68,261.98,4232.0,261.69,261.99,261.68,261.98,4232.0
2024-03-12 14:20:00,261.92,262.5,261.92,262.49,3960.0,261.92,262.5,261.92,262.49,3960.0
2024-03-12 14:30:00,262.5,262.61,262.26,262.42,8068.0,262.5,262.61,262.26,262.42,8068.0
2024-03-12 14:40:00,262.44,263.02,262.35,262.67,17908.0,262.44,263.02,262.35,262.67,17908.0
2024-03-12 14:50:00,262.66,263.23,262.66,263.06,6307.0,262.66,263.23,262.66,263.06,6307.0
2024-03-12 15:00:00,263.13,263.26,262.81,263.26,10326.0,263.13,263.26,262.81,263.26,10326.0
2024-03-12 15:10:00,263.19,263.28,262.77,262.91,10178.0,263.19,263.28,262.77,262.91,10178.0
2024-03-12 15:20:00,262.96,263.58,262.95,263.42,10397.0,262.96,263.58,262.95,263.42,10397.0
2024-03-12 15:30:00,263.44,263.58,263.13,263.22,35859.0,263.44,263.58,263.13,263.22,35859.0
2024-03-12 15:40:00,263.28,263.71,262.5,263.16,29845.0,263.28,263.71,262.5,263.16,29845.0
2024-03-12 15:50:00,263.1,263.15,262.5,262.73,84501.0,263.1,263.15,262.5,262.73,84501.0
2024-03-13 09:30:00,262.91,263.89,262.14,263.33,19017.0,262.91,263.89,262.14,263.33,19017.0
2024-03-13 09:40:00,263.13,263.68,262.71,262.94,7687.0,263.13,263.68,262.71,262.94,7687.0
2024-03-13 09:50:00,263.01,263.12,262.62,263.06,7628.0,263.01,263.12,262.62,263.06,7628.0
2024-03-13 10:00:00,263.05,263.05,262.43,262.95,9146.0,263.05,263.05,262.43,262.95,9146.0
2024-03-13 10:10:00,263.15,263.87,263.02,263.72,9014.0,263.15,263.87,263.02,263.72,9014.0
2024-03-13 10:20:00,263.72,264.08,263.15,263.38,6555.0,263.72,264.08,263.15,263.38,6555.0
2024-03-13 10:30:00,263.31,263.63,263.11,263.5,3277.0,263.31,263.63,263.11,263.5,3277.0
2024-03-13 10:40:00,263.36,263.52,263.08,263.17,3521.0,263.36,263.52,263.08,263.17,3521.0
2024-03-13 10:50:00,263.25,263.46,262.7,263.32,8144.0,263.25,263.46,262.7,263.32,8144.0
2024-03-13 11:00:00,263.19,263.51,263.14,263.41,4350.0,263.19,263.51,263.14,263.41,4350.0
2024-03-13 11:10:00,263.38,263.44,263.09,263.12,4118.0,263.38,263.44,263.09,263.12,4118.0
2024-03-13 11:20:00,263.25,263.26,262.34,262.34,6256.0,263.25,263.26,262.34,262.34,6256.0
2024-03-13 11:30:00,262.31,262.61,262.09,262.09,3723.0,262.31,262.61,262.09,262.09,3723.0
2024-03-13 11:40:00,262.0,262.12,261.56,261.9,4638.0,262.0,262.12,261.56,261.9,4638.0
2024-03-13 11:50:00,261.84,262.25,261.66,262.19,12854.0,261.84,262.25,261.66,262.19,12854.0
2024-03-13 12:00:00,262.1,262.3,261.99,262.27,4225.0,262.1,262.3,261.99,262.27,4225.0
2024-03-13 12:10:00,262.18,262.69,262.18,262.25,6788.0,262.18,262.69,262.18,262.25,6788.0
2024-03-13 12:20:00,262.35,262.53,262.12,262.35,6541.0,262.35,262.53,262.12,262.35,6541.0
2024-03-13 12:30:00,262.42,262.7,262.27,262.69,6676.0,262.42,262.7,262.27,262.69,6676.0
2024-03-13 12:40:00,262.72,263.12,262.69,262.99,3519.0,262.72,263.12,262.69,262.99,3519.0
2024-03-13 12:50:00,263.08,263.16,262.46,262.61,5033.0,263.08,263.16,262.46,262.61,5033.0
2024-03-13 13:00:00,262.43,262.81,262.28,262.47,10746.0,262.43,262.81,262.28,262.47,10746.0
2024-03-13 13:10:00,262.52,262.57,262.05,262.09,7140.0,262.52,262.57,262.05,262.09,7140.0
2024-03-13 13:20:00,262.12,262.18,261.94,261.95,4545.0,262.12,262.18,261.94,261.95,4545.0
2024-03-13 13:30:00,261.94,262.05,261.64,261.7,12808.0,261.94,262.05,261.64,261.7,12808.0
2024-03-13 13:40:00,261.66,261.87,261.44,261.75,12781.0,261.66,261.87,261.44,261.75,12781.0
2024-03-13 13:50:00,261.82,262.73,261.82,262.56,3411.0,261.82,262.73,261.82,262.56,3411.0
2024-03-13 14:00:00,262.45,262.77,262.34,262.45,4834.0,262.45,262.77,262.34,262.45,4834.0
2024-03-13 14:10:00,262.52,262.6,262.27,262.27,8184.0,262.52,262.6,262.27,262.27,8184.0
2024-03-13 14:20:00,262.23,262.7,262.23,262.54,4334.0,262.23,262.7,262.23,262.54,4334.0
2024-03-13 14:30:00,262.61,262.64,262.19,262.25,5855.0,262.61,262.64,262.19,262.25,5855.0
2024-03-13 14:40:00,262.25,262.48,262.14,262.14,4310.0,262.25,262.48,262.14,262.14,4310.0
2024-03-13 14:50:00,262.13,262.43,262.06,262.18,4995.0,262.13,262.43,262.06,262.18,4995.0
2024-03-13 15:00:00,262.17,262.18,261.64,261.72,5532.0,262.17,262.18,261.64,261.72,5532.0
2024-03-13 15:10:00,261.73,261.76,261.27,261.27,10827.0,261.73,261.76,261.27,261.27,10827.0
2024-03-13 15:20:00,261.28,261.28,259.36,259.85,14762.0,261.28,261.28,259.36,259.85,14762.0
2024-03-13 15:30:00,259.88,260.33,259.67,259.8,14165.0,259.88,260.33,259.67,259.8,14165.0
2024-03-13 15:40:00,259.77,260.12,259.55,259.68,30846.0,259.77,260.12,259.55,259.68,30846.0
2024-03-13 15:50:00,259.55,259.68,258.51,258.67,98116.0,259.55,259.68,258.51,258.67,98116.0
2024-03-14 09:30:00,258.56,258.67,257.61,258.26,17055.0,258.56,258.67,257.61,258.26,17055.0
2024-03-14 09:40:00,258.01,258.4,256.6,256.61,8156.0,258.01,258.4,256.6,256.61,8156.0
2024-03-14 09:50:00,256.26,256.34,254.7,254.92,10546.0,256.26,256.34,254.7,254.92,10546.0
2024-03-14 10:00:00,254.76,255.27,254.38,254.97,22693.0,254.76,255.27,254.38,254.97,22693.0
2024-03-14 10:10:00,254.91,255.7,254.88,255.32,6408.0,254.91,255.7,254.88,255.32,6408.0
2024-03-14 10:20:00,255.26,256.52,255.02,256.52,11546.0,255.26,256.52,255.02,256.52,11546.0
2024-03-14 10:30:00,256.62,257.68,256.62,257.39,9107.0,256.62,257.68,256.62,257.39,9107.0
2024-03-14 10:40:00,257.5,257.5,256.48,256.53,4606.0,257.5,257.5,256.48,256.53,4606.0
2024-03-14 10:50:00,256.52,256.88,256.42,256.56,7246.0,256.52,256.88,256.42,256.56,7246.0
2024-03-14 11:00:00,256.7,257.55,256.7,257.08,5203.0,256.7,257.55,256.7,257.08,5203.0
2024-03-14 11:10:00,257.22,257.65,257.11,257.11,4494.0,257.22,257.65,257.11,257.11,4494.0
2024-03-14 11:20:00,257.09,257.09,256.6,256.85,10737.0,257.09,257.09,256.6,256.85,10737.0
2024-03-14 11:30:00,256.88,257.28,256.84,256.87,5700.0,256.88,257.28,256.84,256.87,5700.0
2024-03-14 11:40:00,256.87,257.08,256.48,256.61,4293.0,256.87,257.08,256.48,256.61,4293.0
2024-03-14 11:50:00,256.69,257.25,256.57,257.13,4032.0,256.69,257.25,256.57,257.13,4032.0
2024-03-14 12:00:00,257.05,257.18,256.46,256.46,3641.0,257.05,257.18,256.46,256.46,3641.0
2024-03-14 12:10:00,256.6,256.69,256.24,256.24,6081.0,256.6,256.69,256.24,256.24,6081.0
2024-03-14 12:20:00,256.33,256.83,256.32,256.73,2525.0,256.33,256.83,256.32,256.73,2525.0
2024-03-14 12:30:00,256.72,257.23,256.65,256.8,6841.0,256.72,257.23,256.65,256.8,6841.0
2024-03-14 12:40:00,256.76,256.97,256.62,256.75,3377.0,256.76,256.97,256.62,256.75,3377.0
2024-03-14 12:50:00,256.82,257.18,256.82,257.18,2957.0,256.82,257.18,256.82,257.18,2957.0
2024-03-14 13:00:00,257.27,257.38,257.09,257.28,7165.0,257.27,257.38,257.09,257.28,7165.0
2024-03-14 13:10:00,257.32,257.32,256.92,256.93,5472.0,257.32,257.32,256.92,256.93,5472.0
2024-03-14 13:20:00,256.84,257.72,256.77,257.69,4529.0,256.84,257.72,256.77,257.69,4529.0
2024-03-14 13:30:00,257.48,258.03,257.41,257.82,6254.0,257.48,258.03,257.41,257.82,6254.0
2024-03-14 13:40:00,257.85,257.91,257.62,257.91,4688.0,257.85,257.91,257.62,257.91,4688.0
2024-03-14 13:50:00,257.94,258.39,257.94,258.34,5529.0,257.94,258.39,257.94,258.34,5529.0
2024-03-14 14:00:00,258.42,259.11,258.42,259.11,7260.0,258.42,259.11,258.42,259.11,7260.0
2024-03-14 14:10:00,259.12,259.3,258.89,259.24,4767.0,259.12,259.3,258.89,259.24,4767.0
2024-03-14 14:20:00,259.35,259.47,259.11,259.25,8463.0,259.35,259.47,259.11,259.25,8463.0
2024-03-14 14:30:00,259.34,259.46,259.0,259.31,10095.0,259.34,259.46,259.0,259.31,10095.0
2024-03-14 14:40:00,259.22,259.33,258.97,259.22,5145.0,259.22,259.33,258.97,259.22,5145.0
2024-03-14 14:50:00,259.16,259.18,258.4,258.47,6449.0,259.16,259.18,258.4,258.47,6449.0
2024-03-14 15:00:00,258.39,258.39,257.52,257.62,7118.0,258.39,258.39,257.52,257.62,7118.0
2024-03-14 15:10:00,257.69,257.71,257.38,257.44,9623.0,257.69,257.71,257.38,257.44,9623.0
2024-03-14 15:20:00,257.56,257.88,257.21,257.54,11067.0,257.56,257.88,257.21,257.54,11067.0
2024-03-14 15:30:00,257.63,257.64,256.84,257.38,14151.0,257.63,257.64,256.84,257.38,14151.0
2024-03-14 15:40:00,257.51,258.15,257.37,257.83,29701.0,257.51,258.15,257.37,257.83,29701.0
2024-03-14 15:50:00,257.91,258.97,257.79,258.58,112198.0,257.91,258.97,257.79,258.58,112198.0
2024-03-15 09:30:00,258.08,258.08,256.57,257.34,269816.0,258.08,258.08,256.57,257.34,269816.0
2024-03-15 09:40:00,257.55,257.68,256.42,256.47,6756.0,257.55,257.68,256.42,256.47,6756.0
2024-03-15 09:50:00,256.56,257.14,256.22,256.86,9688.0,256.56,257.14,256.22,256.86,9688.0
2024-03-15 10:00:00,256.86,257.61,255.73,256.05,12676.0,256.86,257.61,255.73,256.05,12676.0
2024-03-15 10:10:00,256.2,256.51,255.73,256.02,9998.0,256.2,256.51,255.73,256.02,9998.0
2024-03-15 10:20:00,255.86,256.41,255.8,255.8,5131.0,255.86,256.41,255.8,255.8,5131.0
2024-03-15 10:30:00,255.76,256.47,255.36,256.01,6143.0,255.76,256.47,255.36,256.01,6143.0
2024-03-15 10:40:00,256.13,256.82,255.96,256.82,5770.0,256.13,256.82,255.96,256.82,5770.0
2024-03-15 10:50:00,256.8,256.83,255.65,255.65,7857.0,256.8,256.83,255.65,255.65,7857.0
2024-03-15 11:00:00,255.66,255.67,254.41,254.41,5908.0,255.66,255.67,254.41,254.41,5908.0
2024-03-15 11:10:00,254.44,255.19,254.1,254.14,10969.0,254.44,255.19,254.1,254.14,10969.0
2024-03-15 11:20:00,254.29,254.42,254.08,254.24,9855.0,254.29,254.42,254.08,254.24,9855.0
2024-03-15 11:30:00,254.21,254.93,254.13,254.63,17996.0,254.21,254.93,254.13,254.63,17996.0
2024-03-15 11:40:00,254.74,254.74,253.72,253.82,10496.0,254.74,254.74,253.72,253.82,10496.0
2024-03-15 11:50:00,253.75,254.42,253.75,253.95,6705.0,253.75,254.42,253.75,253.95,6705.0
2024-03-15 12:00:00,253.9,254.13,253.52,253.64,6703.0,253.9,254.13,253.52,253.64,6703.0
2024-03-15 12:10:00,253.76,253.76,253.15,253.28,5337.0,253.76,253.76,253.15,253.28,5337.0
2024-03-15 12:20:00,253.27,253.67,253.13,253.62,7039.0,253.27,253.67,253.13,253.62,7039.0
2024-03-15 12:30:00,253.59,254.34,253.5,254.29,9165.0,253.59,254.34,253.5,254.29,9165.0
2024-03-15 12:40:00,254.19,254.64,253.93,254.19,7572.0,254.19,254.64,253.93,254.19,7572.0
2024-03-15 12:50:00,253.98,254.18,253.73,253.83,10520.0,253.98,254.18,253.73,253.83,10520.0
2024-03-15 13:00:00,253.86,254.37,253.86,254.2,6372.0,253.86,254.37,253.86,254.2,6372.0
2024-03-15 13:10:00,254.32,254.65,254.27,254.49,3944.0,254.32,254.65,254.27,254.49,3944.0
2024-03-15 13:20:00,254.56,254.95,254.56,254.77,2206.0,254.56,254.95,254.56,254.77,2206.0
2024-03-15 13:30:00,254.79,254.98,254.63,254.75,5167.0,254.79,254.98,254.63,254.75,5167.0
2024-03-15 13:40:00,254.69,254.7,254.5,254.52,2455.0,254.69,254.7,254.5,254.52,2455.0
2024-03-15 13:50:00,254.5,255.07,254.48,254.81,4742.0,254.5,255.07,254.48,254.81,4742.0
2024-03-15 14:00:00,254.81,254.94,254.5,254.5,5111.0,254.81,254.94,254.5,254.5,5111.0
2024-03-15 14:10:00,254.49,254.64,254.1,254.53,16850.0,254.49,254.64,254.1,254.53,16850.0
2024-03-15 14:20:00,254.57,254.72,254.18,254.42,5542.0,254.57,254.72,254.18,254.42,5542.0
2024-03-15 14:30:00,254.53,254.85,254.36,254.74,4888.0,254.53,254.85,254.36,254.74,4888.0
2024-03-15 14:40:00,254.78,254.99,254.59,254.68,4825.0,254.78,254.99,254.59,254.68,4825.0
2024-03-15 14:50:00,254.68,254.82,254.16,254.2,16569.0,254.68,254.82,254.16,254.2,16569.0
2024-03-15 15:00:00,254.16,254.61,254.01,254.11,6041.0,254.16,254.61,254.01,254.11,6041.0
2024-03-15 15:10:00,254.18,254.44,254.07,254.07,6173.0,254.18,254.44,254.07,254.07,6173.0
2024-03-15 15:20:00,254.2,254.5,253.97,254.36,8370.0,254.2,254.5,253.97,254.36,8370.0
2024-03-15 15:30:00,254.28,254.42,253.82,253.82,10363.0,254.28,254.42,253.82,253.82,10363.0
2024-03-15 15:40:00,253.81,254.19,253.69,253.8,16358.0,253.81,254.19,253.69,253.8,16358.0
2024-03-15 15:50:00,253.76,254.71,253.75,254.29,61953.0,253.76,254.71,253.75,254.29,61953.0
2024-03-18 09:30:00,256.18,257.8,255.69,257.72,18209.0,256.18,257.8,255.69,257.72,18209.0
2024-03-18 09:40:00,256.57,257.25,256.54,256.58,2882.0,256.57,257.25,256.54,256.58,2882.0
2024-03-18 09:50:00,256.79,257.13,256.4,256.92,5957.0,256.79,257.13,256.4,256.92,5957.0
2024-03-18 10:00:00,257.0,257.95,256.8,257.63,14474.0,257.0,257.95,256.8,257.63,14474.0
2024-03-18 10:10:00,257.65,257.91,257.44,257.91,8060.0,257.65,257.91,257.44,257.91,8060.0
2024-03-18 10:20:00,257.92,258.82,257.87,258.7,14003.0,257.92,258.82,257.87,258.7,14003.0
2024-03-18 10:30:00,258.72,258.86,258.37,258.73,10931.0,258.72,258.86,258.37,258.73,10931.0
2024-03-18 10:40:00,258.65,259.07,258.65,258.84,6310.0,258.65,259.07,258.65,258.84,6310.0
2024-03-18 10:50:00,258.88,258.89,258.63,258.72,7332.0,258.88,258.89,258.63,258.72,7332.0
2024-03-18 11:00:00,258.83,259.09,258.61,259.05,6815.0,258.83,259.09,258.61,259.05,6815.0
2024-03-18 11:10:00,258.99,259.3,258.85,258.91,9592.0,258.99,259.3,258.85,258.91,9592.0
2024-03-18 11:20:00,258.91,259.43,258.72,259.43,6768.0,258.91,259.43,258.72,259.43,6768.0
2024-03-18 11:30:00,259.33,259.45,259.18,259.45,5680.0,259.33,259.45,259.18,259.45,5680.0
2024-03-18 11:40:00,259.35,259.48,258.65,258.65,6326.0,259.35,259.48,258.65,258.65,6326.0
2024-03-18 11:50:00,258.64,258.66,258.04,258.26,1398.0,258.64,258.66,258.04,258.26,1398.0
2024-03-18 12:00:00,258.13,258.13,257.93,258.04,1499.0,258.13,258.13,257.93,258.04,1499.0
2024-03-18 12:10:00,258.05,258.43,257.86,258.25,5335.0,258.05,258.43,257.86,258.25,5335.0
2024-03-18 12:20:00,258.26,258.26,258.03,258.24,1105.0,258.26,258.26,258.03,258.24,1105.0
2024-03-18 12:30:00,258.24,258.5,258.09,258.1,3031.0,258.24,258.5,258.09,258.1,3031.0
2024-03-18 12:40:00,258.18,258.18,257.77,257.77,2118.0,258.18,258.18,257.77,257.77,2118.0
2024-03-18 12:50:00,257.75,257.75,257.48,257.59,1425.0,257.75,257.75,257.48,257.59,1425.0
2024-03-18 13:00:00,257.53,258.01,257.45,258.01,1700.0,257.53,258.01,257.45,258.01,1700.0
2024-03-18 13:10:00,258.1,258.26,257.8,257.8,1959.0,258.1,258.26,257.8,257.8,1959.0
2024-03-18 13:20:00,257.93,258.01,257.81,257.97,1500.0,257.93,258.01,257.81,257.97,1500.0
2024-03-18 13:30:00,258.13,258.13,257.44,257.51,4067.0,258.13,258.13,257.44,257.51,4067.0
2024-03-18 13:40:00,257.52,257.52,257.24,257.4,2889.0,257.52,257.52,257.24,257.4,2889.0
2024-03-18 13:50:00,257.4,257.5,257.08,257.16,22315.0,257.4,257.5,257.08,257.16,22315.0
2024-03-18 14:00:00,257.16,257.24,257.02,257.13,4148.0,257.16,257.24,257.02,257.13,4148.0
2024-03-18 14:10:00,257.13,257.2,256.9,257.13,4138.0,257.13,257.2,256.9,257.13,4138.0
2024-03-18 14:20:00,257.08,257.16,256.99,257.14,4058.0,257.08,257.16,256.99,257.14,4058.0
2024-03-18 14:30:00,257.18,257.29,257.02,257.18,11616.0,257.18,257.29,257.02,257.18,11616.0
2024-03-18 14:40:00,257.25,257.25,256.46,256.82,2396.0,257.25,257.25,256.46,256.82,2396.0
2024-03-18 14:50:00,256.81,256.88,256.59,256.73,1929.0,256.81,256.88,256.59,256.73,1929.0
2024-03-18 15:00:00,256.73,257.18,256.66,257.18,3759.0,256.73,257.18,256.66,257.18,3759.0
2024-03-18 15:10:00,257.06,257.1,256.8,256.81,5132.0,257.06,257.1,256.8,256.81,5132.0
2024-03-18 15:20:00,256.69,256.78,256.42,256.48,4981.0,256.69,256.78,256.42,256.48,4981.0
2024-03-18 15:30:00,256.58,256.72,256.21,256.21,4212.0,256.58,256.72,256.21,256.21,4212.0
2024-03-18 15:40:00,256.33,256.43,255.98,255.98,10951.0,256.33,256.43,255.98,255.98,10951.0
2024-03-18 15:50:00,255.84,256.13,254.9,255.23,66611.0,255.84,256.13,254.9,255.23,66611.0
2024-03-19 09:30:00,253.69,254.11,252.31,253.48,18666.0,253.69,254.11,252.31,253.48,18666.0
2024-03-19 09:40:00,253.54,253.54,251.37,251.73,13274.0,253.54,253.54,251.37,251.73,13274.0
2024-03-19 09:50:00,251.9,252.91,251.67,252.68,4621.0,251.9,252.91,251.67,252.68,4621.0
2024-03-19 10:00:00,252.72,253.34,252.65,252.65,7307.0,252.72,253.34,252.65,252.65,7307.0
2024-03-19 10:10:00,252.66,252.95,252.23,252.23,4242.0,252.66,252.95,252.23,252.23,4242.0
2024-03-19 10:20:00,252.27,252.56,252.01,252.3,11134.0,252.27,252.56,252.01,252.3,11134.0
2024-03-19 10:30:00,252.34,252.8,252.33,252.58,12666.0,252.34,252.8,252.33,252.58,12666.0
2024-03-19 10:40:00,252.84,253.24,252.81,252.97,6182.0,252.84,253.24,252.81,252.97,6182.0
2024-03-19 10:50:00,252.98,253.05,252.59,252.95,4261.0,252.98,253.05,252.59,252.95,4261.0
2024-03-19 11:00:00,252.79,253.34,252.6,253.15,3679.0,252.79,253.34,252.6,253.15,3679.0
2024-03-19 11:10:00,253.24,253.24,253.01,253.12,4446.0,253.24,253.24,253.01,253.12,4446.0
2024-03-19 11:20:00,253.02,253.29,252.97,253.15,3300.0,253.02,253.29,252.97,253.15,3300.0
2024-03-19 11:30:00,253.26,253.69,253.26,253.49,6000.0,253.26,253.69,253.26,253.49,6000.0
2024-03-19 11:40:00,253.57,253.91,253.48,253.81,5779.0,253.57,253.91,253.48,253.81,5779.0
2024-03-19 11:50:00,253.87,254.21,253.75,254.21,4962.0,253.87,254.21,253.75,254.21,4962.0
2024-03-19 12:00:00,254.23,254.29,254.11,254.14,2641.0,254.23,254.29,254.11,254.14,2641.0
2024-03-19 12:10:00,254.19,254.65,253.98,254.46,7860.0,254.19,254.65,253.98,254.46,7860.0
2024-03-19 12:20:00,254.65,255.11,254.56,254.94,7395.0,254.65,255.11,254.56,254.94,7395.0
2024-03-19 12:30:00,254.96,255.17,254.91,255.11,7133.0,254.96,255.17,254.91,255.11,7133.0
2024-03-19 12:40:00,255.2,256.37,255.2,255.96,11822.0,255.2,256.37,255.2,255.96,11822.0
2024-03-19 12:50:00,256.09,256.56,256.09,256.21,6344.0,256.09,256.56,256.09,256.21,6344.0
2024-03-19 13:00:00,256.16,256.72,256.05,256.05,7041.0,256.16,256.72,256.05,256.05,7041.0
2024-03-19 13:10:00,256.02,256.38,256.02,256.28,3989.0,256.02,256.38,256.02,256.28,3989.0
2024-03-19 13:20:00,256.11,256.83,256.11,256.76,6569.0,256.11,256.83,256.11,256.76,6569.0
2024-03-19 13:30:00,256.89,257.04,256.66,256.73,8728.0,256.89,257.04,256.66,256.73,8728.0
2024-03-19 13:40:00,256.64,256.84,256.51,256.69,12940.0,256.64,256.84,256.51,256.69,12940.0
2024-03-19 13:50:00,256.68,256.68,256.4,256.5,4550.0,256.68,256.68,256.4,256.5,4550.0
2024-03-19 14:00:00,256.5,256.5,256.09,256.26,2859.0,256.5,256.5,256.09,256.26,2859.0
2024-03-19 14:10:00,256.26,256.58,256.16,256.54,4431.0,256.26,256.58,256.16,256.54,4431.0
2024-03-19 14:20:00,256.5,256.56,256.31,256.53,4855.0,256.5,256.56,256.31,256.53,4855.0
2024-03-19 14:30:00,256.57,256.72,256.22,256.34,9859.0,256.57,256.72,256.22,256.34,9859.0
2024-03-19 14:40:00,256.26,256.59,256.15,256.51,10958.0,256.26,256.59,256.15,256.51,10958.0
2024-03-19 14:50:00,256.53,256.63,256.28,256.52,7838.0,256.53,256.63,256.28,256.52,7838.0
2024-03-19 15:00:00,256.58,256.65,256.42,256.56,4201.0,256.58,256.65,256.42,256.56,4201.0
2024-03-19 15:10:00,256.58,256.68,256.21,256.68,9558.0,256.58,256.68,256.21,256.68,9558.0
2024-03-19 15:20:00,256.68,257.24,256.67,257.08,6039.0,256.68,257.24,256.67,257.08,6039.0
2024-03-19 15:30:00,257.06,257.06,256.85,257.06,8765.0,257.06,257.06,256.85,257.06,8765.0
2024-03-19 15:40:00,257.1,257.11,256.7,256.88,8908.0,257.1,257.11,256.7,256.88,8908.0
2024-03-19 15:50:00,256.81,256.87,256.02,256.18,52402.0,256.81,256.87,256.02,256.18,52402.0
2024-03-20 09:30:00,257.35,257.93,256.72,257.28,15268.0,257.35,257.93,256.72,257.28,15268.0
2024-03-20 09:40:00,257.24,257.7,257.24,257.58,5537.0,257.24,257.7,257.24,257.58,5537.0
2024-03-20 09:50:00,257.26,257.75,257.26,257.29,4425.0,257.26,257.75,257.26,257.29,4425.0
2024-03-20 10:00:00,256.86,257.27,256.86,256.99,18833.0,256.86,257.27,256.86,256.99,18833.0
2024-03-20 10:10:00,256.85,257.33,256.78,257.2,11605.0,256.85,257.33,256.78,257.2,11605.0
2024-03-20 10:20:00,257.31,258.23,257.15,258.23,5990.0,257.31,258.23,257.15,258.23,5990.0
2024-03-20 10:30:00,258.46,258.46,257.79,258.04,5989.0,258.46,258.46,257.79,258.04,5989.0
2024-03-20 10:40:00,258.04,258.04,257.0,257.17,5668.0,258.04,258.04,257.0,257.17,5668.0
2024-03-20 10:50:00,257.26,257.79,257.25,257.77,6456.0,257.26,257.79,257.25,257.77,6456.0
2024-03-20 11:00:00,257.78,258.24,257.67,258.24,3887.0,257.78,258.24,257.67,258.24,3887.0
2024-03-20 11:10:00,258.29,258.54,258.16,258.16,3991.0,258.29,258.54,258.16,258.16,3991.0
2024-03-20 11:20:00,258.29,258.47,258.18,258.18,3069.0,258.29,258.47,258.18,258.18,3069.0
2024-03-20 11:30:00,257.99,258.06,257.81,257.97,3851.0,257.99,258.06,257.81,257.97,3851.0
2024-03-20 11:40:00,257.81,258.07,257.71,257.72,5937.0,257.81,258.07,257.71,257.72,5937.0
2024-03-20 11:50:00,257.69,257.93,257.51,257.9,7115.0,257.69,257.93,257.51,257.9,7115.0
2024-03-20 12:00:00,257.85,258.3,257.81,258.28,10826.0,257.85,258.3,257.81,258.28,10826.0
2024-03-20 12:10:00,258.26,258.77,258.18,258.77,4546.0,258.26,258.77,258.18,258.77,4546.0
2024-03-20 12:20:00,258.66,259.13,258.53,259.1,9010.0,258.66,259.13,258.53,259.1,9010.0
2024-03-20 12:30:00,259.1,259.29,258.8,259.29,5693.0,259.1,259.29,258.8,259.29,5693.0
2024-03-20 12:40:00,259.39,259.48,258.83,259.19,7568.0,259.39,259.48,258.83,259.19,7568.0
2024-03-20 12:50:00,259.01,259.33,258.98,259.33,1966.0,259.01,259.33,258.98,259.33,1966.0
2024-03-20 13:00:00,259.27,259.27,258.93,258.98,5301.0,259.27,259.27,258.93,258.98,5301.0
2024-03-20 13:10:00,258.92,259.06,258.74,259.01,5182.0,258.92,259.06,258.74,259.01,5182.0
2024-03-20 13:20:00,258.96,259.04,258.81,258.89,3558.0,258.96,259.04,258.81,258.89,3558.0
2024-03-20 13:30:00,258.81,259.01,258.66,258.66,3737.0,258.81,259.01,258.66,258.66,3737.0
2024-03-20 13:40:00,258.75,259.19,258.59,259.19,6047.0,258.75,259.19,258.59,259.19,6047.0
2024-03-20 13:50:00,259.37,259.47,259.04,259.05,7927.0,259.37,259.47,259.04,259.05,7927.0
2024-03-20 14:00:00,259.5,261.97,259.39,260.47,15508.0,259.5,261.97,259.39,260.47,15508.0
2024-03-20 14:10:00,260.69,261.53,260.44,260.6,11293.0,260.69,261.53,260.44,260.6,11293.0
2024-03-20 14:20:00,260.48,261.48,260.41,261.48,3368.0,260.48,261.48,260.41,261.48,3368.0
2024-03-20 14:30:00,261.48,261.59,259.55,261.34,8166.0,261.48,261.59,259.55,261.34,8166.0
2024-03-20 14:40:00,261.46,262.66,260.99,262.66,12906.0,261.46,262.66,260.99,262.66,12906.0
2024-03-20 14:50:00,262.5,262.77,261.98,262.31,17396.0,262.5,262.77,261.98,262.31,17396.0
2024-03-20 15:00:00,262.49,262.77,262.04,262.56,10161.0,262.49,262.77,262.04,262.56,10161.0
2024-03-20 15:10:00,262.53,262.78,261.86,262.78,14952.0,262.53,262.78,261.86,262.78,14952.0
2024-03-20 15:20:00,262.77,262.83,262.34,262.73,10911.0,262.77,262.83,262.34,262.73,10911.0
2024-03-20 15:30:00,262.68,262.77,262.2,262.31,15817.0,262.68,262.77,262.2,262.31,15817.0
2024-03-20 15:40:00,262.29,262.72,262.09,262.11,34188.0,262.29,262.72,262.09,262.11,34188.0
2024-03-20 15:50:00,262.0,262.49,261.63,262.48,87695.0,262.0,262.49,261.63,262.48,87695.0
2024-03-21 09:30:00,265.0,265.6,263.9,265.49,24897.0,265.0,265.6,263.9,265.49,24897.0
2024-03-21 09:40:00,265.55,266.33,265.45,265.8,8115.0,265.55,266.33,265.45,265.8,8115.0
2024-03-21 09:50:00,265.8,266.42,265.66,266.42,8956.0,265.8,266.42,265.66,266.42,8956.0
2024-03-21 10:00:00,266.18,267.36,266.16,267.36,12030.0,266.18,267.36,266.16,267.36,12030.0
2024-03-21 10:10:00,267.39,267.8,267.16,267.8,13259.0,267.39,267.8,267.16,267.8,13259.0
2024-03-21 10:20:00,267.85,268.49,267.8,267.94,12939.0,267.85,268.49,267.8,267.94,12939.0
2024-03-21 10:30:00,267.82,268.24,267.31,268.14,10034.0,267.82,268.24,267.31,268.14,10034.0
2024-03-21 10:40:00,268.05,268.67,267.92,268.67,11504.0,268.05,268.67,267.92,268.67,11504.0
2024-03-21 10:50:00,268.66,268.69,267.96,268.06,17216.0,268.66,268.69,267.96,268.06,17216.0
2024-03-21 11:00:00,267.88,268.21,267.84,268.05,12362.0,267.88,268.21,267.84,268.05,12362.0
2024-03-21 11:10:00,267.97,268.9,267.9,268.9,22182.0,267.97,268.9,267.9,268.9,22182.0
2024-03-21 11:20:00,268.85,268.85,267.62,268.06,24626.0,268.85,268.85,267.62,268.06,24626.0
2024-03-21 11:30:00,268.03,268.14,267.81,268.0,6532.0,268.03,268.14,267.81,268.0,6532.0
2024-03-21 11:40:00,267.89,268.1,267.82,268.01,6429.0,267.89,268.1,267.82,268.01,6429.0
2024-03-21 11:50:00,268.01,268.9,268.01,268.8,12497.0,268.01,268.9,268.01,268.8,12497.0
2024-03-21 12:00:00,268.82,268.89,268.35,268.39,7412.0,268.82,268.89,268.35,268.39,7412.0
2024-03-21 12:10:00,268.4,268.57,268.28,268.42,3681.0,268.4,268.57,268.28,268.42,3681.0
2024-03-21 12:20:00,268.42,268.42,267.83,268.06,8614.0,268.42,268.42,267.83,268.06,8614.0
2024-03-21 12:30:00,268.05,268.17,267.91,267.92,13301.0,268.05,268.17,267.91,267.92,13301.0
2024-03-21 12:40:00,267.93,268.32,267.85,268.29,13505.0,267.93,268.32,267.85,268.29,13505.0
2024-03-21 12:50:00,268.34,268.34,267.97,268.3,11480.0,268.34,268.34,267.97,268.3,11480.0
2024-03-21 13:00:00,268.31,268.37,267.93,268.06,6545.0,268.31,268.37,267.93,268.06,6545.0
2024-03-21 13:10:00,268.12,268.21,267.81,267.92,6784.0,268.12,268.21,267.81,267.92,6784.0
2024-03-21 13:20:00,267.68,267.86,267.54,267.54,6073.0,267.68,267.86,267.54,267.54,6073.0
2024-03-21 13:30:00,267.41,267.52,266.99,267.39,7023.0,267.41,267.52,266.99,267.39,7023.0
2024-03-21 13:40:00,267.3,267.76,266.74,266.79,14368.0,267.3,267.76,266.74,266.79,14368.0
2024-03-21 13:50:00,266.52,266.57,266.08,266.21,9867.0,266.52,266.57,266.08,266.21,9867.0
2024-03-21 14:00:00,266.11,266.61,265.99,266.22,16885.0,266.11,266.61,265.99,266.22,16885.0
2024-03-21 14:10:00,266.31,266.51,266.25,266.42,9656.0,266.31,266.51,266.25,266.42,9656.0
2024-03-21 14:20:00,266.46,267.03,266.46,267.03,15134.0,266.46,267.03,266.46,267.03,15134.0
2024-03-21 14:30:00,266.99,267.0,266.27,266.54,4867.0,266.99,267.0,266.27,266.54,4867.0
2024-03-21 14:40:00,266.52,266.52,266.13,266.44,5643.0,266.52,266.52,266.13,266.44,5643.0
2024-03-21 14:50:00,266.38,266.53,266.18,266.4,5952.0,266.38,266.53,266.18,266.4,5952.0
2024-03-21 15:00:00,266.47,267.04,266.15,267.04,5700.0,266.47,267.04,266.15,267.04,5700.0
2024-03-21 15:10:00,266.98,267.19,266.9,267.06,6857.0,266.98,267.19,266.9,267.06,6857.0
2024-03-21 15:20:00,267.0,267.06,266.77,266.9,8195.0,267.0,267.06,266.77,266.9,8195.0
2024-03-21 15:30:00,266.84,267.18,266.76,266.81,14576.0,266.84,267.18,266.76,266.81,14576.0
2024-03-21 15:40:00,266.76,267.46,266.73,267.42,26910.0,266.76,267.46,266.73,267.42,26910.0
2024-03-21 15:50:00,267.44,267.57,265.7,265.75,135137.0,267.44,267.57,265.7,265.75,135137.0
2024-03-22 09:30:00,265.11,267.04,264.74,266.59,14043.0,265.11,267.04,264.74,266.59,14043.0
2024-03-22 09:40:00,266.45,266.48,265.85,266.0,3380.0,266.45,266.48,265.85,266.0,3380.0
2024-03-22 09:50:00,266.38,266.43,265.78,265.8,3614.0,266.38,266.43,265.78,265.8,3614.0
2024-03-22 10:00:00,265.85,265.99,265.01,265.01,8457.0,265.85,265.99,265.01,265.01,8457.0
2024-03-22 10:10:00,264.93,264.94,264.1,264.25,12645.0,264.93,264.94,264.1,264.25,12645.0
2024-03-22 10:20:00,264.42,264.54,263.56,263.87,6979.0,264.42,264.54,263.56,263.87,6979.0
2024-03-22 10:30:00,263.92,264.39,263.88,264.27,3676.0,263.92,264.39,263.88,264.27,3676.0
2024-03-22 10:40:00,264.25,264.64,263.94,264.63,4921.0,264.25,264.64,263.94,264.63,4921.0
2024-03-22 10:50:00,264.75,264.83,264.36,264.65,6565.0,264.75,264.83,264.36,264.65,6565.0
2024-03-22 11:00:00,264.78,265.33,264.58,265.31,3122.0,264.78,265.33,264.58,265.31,3122.0
2024-03-22 11:10:00,265.41,265.61,265.26,265.49,4834.0,265.41,265.61,265.26,265.49,4834.0
2024-03-22 11:20:00,265.57,265.82,265.38,265.7,6536.0,265.57,265.82,265.38,265.7,6536.0
2024-03-22 11:30:00,265.86,266.09,265.74,265.74,4087.0,265.86,266.09,265.74,265.74,4087.0
2024-03-22 11:40:00,265.77,266.11,265.73,265.91,7066.0,265.77,266.11,265.73,265.91,7066.0
2024-03-22 11:50:00,265.88,266.0,265.35,265.4,7824.0,265.88,266.0,265.35,265.4,7824.0
2024-03-22 12:00:00,265.38,265.48,264.73,264.73,1200.0,265.38,265.48,264.73,264.73,1200.0
2024-03-22 12:10:00,264.67,264.67,264.08,264.08,3588.0,264.67,264.67,264.08,264.08,3588.0
2024-03-22 12:20:00,264.1,264.46,264.1,264.44,4921.0,264.1,264.46,264.1,264.44,4921.0
2024-03-22 12:30:00,264.54,264.54,263.86,263.86,3323.0,264.54,264.54,263.86,263.86,3323.0
2024-03-22 12:40:00,264.05,264.51,264.05,264.49,2696.0,264.05,264.51,264.05,264.49,2696.0
2024-03-22 12:50:00,264.59,264.74,264.5,264.62,3507.0,264.59,264.74,264.5,264.62,3507.0
2024-03-22 13:00:00,264.69,264.81,264.49,264.76,2953.0,264.69,264.81,264.49,264.76,2953.0
2024-03-22 13:10:00,264.74,264.96,264.73,264.86,5147.0,264.74,264.96,264.73,264.86,5147.0
2024-03-22 13:20:00,264.89,264.95,264.79,264.88,2925.0,264.89,264.95,264.79,264.88,2925.0
2024-03-22 13:30:00,264.96,265.1,264.78,264.82,2900.0,264.96,265.1,264.78,264.82,2900.0
2024-03-22 13:40:00,264.78,265.11,264.76,265.07,6625.0,264.78,265.11,264.76,265.07,6625.0
2024-03-22 13:50:00,265.07,265.45,265.05,265.45,4866.0,265.07,265.45,265.05,265.45,4866.0
2024-03-22 14:00:00,265.48,265.6,265.25,265.44,8759.0,265.48,265.6,265.25,265.44,8759.0
2024-03-22 14:10:00,265.45,265.6,265.32,265.32,5626.0,265.45,265.6,265.32,265.32,5626.0
2024-03-22 14:20:00,265.29,265.29,264.58,265.18,19017.0,265.29,265.29,264.58,265.18,19017.0
2024-03-22 14:30:00,265.18,265.18,264.32,264.79,7522.0,265.18,265.18,264.32,264.79,7522.0
2024-03-22 14:40:00,264.74,264.74,264.16,264.26,5095.0,264.74,264.74,264.16,264.26,5095.0
2024-03-22 14:50:00,264.16,264.32,264.13,264.27,3151.0,264.16,264.32,264.13,264.27,3151.0
2024-03-22 15:00:00,264.25,264.37,264.03,264.16,5883.0,264.25,264.37,264.03,264.16,5883.0
2024-03-22 15:10:00,264.18,264.18,263.35,263.44,6793.0,264.18,264.18,263.35,263.44,6793.0
2024-03-22 15:20:00,263.52,263.78,263.45,263.68,6724.0,263.52,263.78,263.45,263.68,6724.0
2024-03-22 15:30:00,263.63,263.63,263.37,263.54,4610.0,263.63,263.63,263.37,263.54,4610.0
2024-03-22 15:40:00,263.54,263.62,263.28,263.38,12427.0,263.54,263.62,263.28,263.38,12427.0
2024-03-22 15:50:00,263.39,263.79,262.73,262.95,106544.0,263.39,263.79,262.73,262.95,106544.0
2024-03-25 09:30:00,261.06,261.06,258.98,259.79,13803.0,261.06,261.06,258.98,259.79,13803.0
2024-03-25 09:40:00,259.41,259.53,258.33,259.53,11837.0,259.41,259.53,258.33,259.53,11837.0
2024-03-25 09:50:00,259.71,259.89,259.3,259.65,7152.0,259.71,259.89,259.3,259.65,7152.0
2024-03-25 10:00:00,259.66,260.1,258.68,259.08,43701.0,259.66,260.1,258.68,259.08,43701.0
2024-03-25 10:10:00,259.16,260.36,259.16,259.83,9517.0,259.16,260.36,259.16,259.83,9517.0
2024-03-25 10:20:00,260.01,260.77,260.01,260.55,2541.0,260.01,260.77,260.01,260.55,2541.0
2024-03-25 10:30:00,260.42,261.62,260.42,261.56,10120.0,260.42,261.62,260.42,261.56,10120.0
2024-03-25 10:40:00,261.65,261.65,260.96,261.14,3500.0,261.65,261.65,260.96,261.14,3500.0
2024-03-25 10:50:00,261.22,261.57,261.17,261.34,2597.0,261.22,261.57,261.17,261.34,2597.0
2024-03-25 11:00:00,261.31,261.74,261.17,261.74,6548.0,261.31,261.74,261.17,261.74,6548.0
2024-03-25 11:10:00,261.75,262.12,261.51,261.61,10419.0,261.75,262.12,261.51,261.61,10419.0
2024-03-25 11:20:00,261.61,261.61,261.13,261.27,4843.0,261.61,261.61,261.13,261.27,4843.0
2024-03-25 11:30:00,261.26,261.82,261.07,261.73,8165.0,261.26,261.82,261.07,261.73,8165.0
2024-03-25 11:40:00,262.03,262.48,261.98,262.44,5469.0,262.03,262.48,261.98,262.44,5469.0
2024-03-25 11:50:00,262.47,262.68,262.43,262.55,5006.0,262.47,262.68,262.43,262.55,5006.0
2024-03-25 12:00:00,262.48,262.69,262.34,262.34,7574.0,262.48,262.69,262.34,262.34,7574.0
2024-03-25 12:10:00,262.31,262.43,262.21,262.31,4354.0,262.31,262.43,262.21,262.31,4354.0
2024-03-25 12:20:00,262.23,262.28,261.76,262.1,4659.0,262.23,262.28,261.76,262.1,4659.0
2024-03-25 12:30:00,262.17,262.17,261.59,261.6,4264.0,262.17,262.17,261.59,261.6,4264.0
2024-03-25 12:40:00,261.72,261.73,261.44,261.57,4560.0,261.72,261.73,261.44,261.57,4560.0
2024-03-25 12:50:00,261.62,261.76,261.53,261.66,3145.0,261.62,261.76,261.53,261.66,3145.0
2024-03-25 13:00:00,261.67,261.68,261.51,261.61,3181.0,261.67,261.68,261.51,261.61,3181.0
2024-03-25 13:10:00,261.6,262.07,261.51,262.06,7816.0,261.6,262.07,261.51,262.06,7816.0
2024-03-25 13:20:00,261.98,262.05,261.8,261.87,2611.0,261.98,262.05,261.8,261.87,2611.0
2024-03-25 13:30:00,261.8,262.09,261.31,261.47,6895.0,261.8,262.09,261.31,261.47,6895.0
2024-03-25 13:40:00,261.63,262.1,261.62,262.0,3071.0,261.63,262.1,261.62,262.0,3071.0
2024-03-25 13:50:00,261.91,262.18,261.9,262.11,6039.0,261.91,262.18,261.9,262.11,6039.0
2024-03-25 14:00:00,262.18,262.22,261.96,262.19,6187.0,262.18,262.22,261.96,262.19,6187.0
2024-03-25 14:10:00,262.1,262.1,261.9,262.04,3911.0,262.1,262.1,261.9,262.04,3911.0
2024-03-25 14:20:00,262.04,262.24,261.92,262.24,5411.0,262.04,262.24,261.92,262.24,5411.0
2024-03-25 14:30:00,262.2,262.2,261.9,262.06,5846.0,262.2,262.2,261.9,262.06,5846.0
2024-03-25 14:40:00,262.07,262.47,262.04,262.46,9289.0,262.07,262.47,262.04,262.46,9289.0
2024-03-25 14:50:00,262.53,262.53,262.19,262.24,5974.0,262.53,262.53,262.19,262.24,5974.0
2024-03-25 15:00:00,262.2,262.28,261.8,261.8,4050.0,262.2,262.28,261.8,261.8,4050.0
2024-03-25 15:10:00,261.75,262.21,261.7,262.13,5559.0,261.75,262.21,261.7,262.13,5559.0
2024-03-25 15:20:00,262.12,262.46,262.02,262.44,5941.0,262.12,262.46,262.02,262.44,5941.0
2024-03-25 15:30:00,262.41,262.48,262.29,262.38,6807.0,262.41,262.48,262.29,262.38,6807.0
2024-03-25 15:40:00,262.34,262.82,262.3,262.64,10670.0,262.34,262.82,262.3,262.64,10670.0
2024-03-25 15:50:00,262.67,262.68,261.16,261.57,106727.0,262.67,262.68,261.16,261.57,106727.0
2024-03-26 09:30:00,262.02,263.36,261.88,262.39,23131.0,262.02,263.36,261.88,262.39,23131.0
2024-03-26 09:40:00,262.39,262.82,261.77,262.2,4510.0,262.39,262.82,261.77,262.2,4510.0
2024-03-26 09:50:00,262.02,262.55,262.0,262.55,4431.0,262.02,262.55,262.0,262.55,4431.0
2024-03-26 10:00:00,262.5,262.7,262.24,262.5,4720.0,262.5,262.7,262.24,262.5,4720.0
2024-03-26 10:10:00,262.74,263.51,262.49,263.2,11417.0,262.74,263.51,262.49,263.2,11417.0
2024-03-26 10:20:00,263.13,263.18,262.61,262.63,6286.0,263.13,263.18,262.61,262.63,6286.0
2024-03-26 10:30:00,262.43,262.67,262.27,262.47,5983.0,262.43,262.67,262.27,262.47,5983.0
2024-03-26 10:40:00,262.6,262.6,262.08,262.11,4442.0,262.6,262.6,262.08,262.11,4442.0
2024-03-26 10:50:00,262.11,262.86,262.11,262.41,13287.0,262.11,262.86,262.11,262.41,13287.0
2024-03-26 11:00:00,262.41,262.75,262.41,262.65,2756.0,262.41,262.75,262.41,262.65,2756.0
2024-03-26 11:10:00,262.71,262.9,262.59,262.61,5478.0,262.71,262.9,262.59,262.61,5478.0
2024-03-26 11:20:00,262.59,262.78,262.51,262.61,4426.0,262.59,262.78,262.51,262.61,4426.0
2024-03-26 11:30:00,262.63,262.64,262.19,262.54,6349.0,262.63,262.64,262.19,262.54,6349.0
2024-03-26 11:40:00,262.56,263.01,262.55,262.99,3919.0,262.56,263.01,262.55,262.99,3919.0
2024-03-26 11:50:00,263.1,263.67,262.88,263.66,10121.0,263.1,263.67,262.88,263.66,10121.0
2024-03-26 12:00:00,263.68,263.78,263.16,263.29,8426.0,263.68,263.78,263.16,263.29,8426.0
2024-03-26 12:10:00,263.23,263.31,263.11,263.31,3047.0,263.23,263.31,263.11,263.31,3047.0
2024-03-26 12:20:00,263.2,263.53,263.2,263.31,4143.0,263.2,263.53,263.2,263.31,4143.0
2024-03-26 12:30:00,263.34,263.34,263.1,263.15,3902.0,263.34,263.34,263.1,263.15,3902.0
2024-03-26 12:40:00,263.22,263.4,263.07,263.38,5578.0,263.22,263.4,263.07,263.38,5578.0
2024-03-26 12:50:00,263.37,263.5,263.2,263.38,5208.0,263.37,263.5,263.2,263.38,5208.0
2024-03-26 13:00:00,263.28,263.81,263.19,263.81,5887.0,263.28,263.81,263.19,263.81,5887.0
2024-03-26 13:10:00,263.81,263.81,263.46,263.56,6887.0,263.81,263.81,263.46,263.56,6887.0
2024-03-26 13:20:00,263.5,263.63,263.25,263.53,6256.0,263.5,263.63,263.25,263.53,6256.0
2024-03-26 13:30:00,263.85,264.03,263.56,263.97,7371.0,263.85,264.03,263.56,263.97,7371.0
2024-03-26 13:40:00,263.97,264.09,263.82,263.97,7885.0,263.97,264.09,263.82,263.97,7885.0
2024-03-26 13:50:00,263.86,264.21,263.86,264.13,5724.0,263.86,264.21,263.86,264.13,5724.0
2024-03-26 14:00:00,264.21,264.63,264.15,264.21,12948.0,264.21,264.63,264.15,264.21,12948.0
2024-03-26 14:10:00,264.01,264.01,263.75,263.76,3689.0,264.01,264.01,263.75,263.76,3689.0
2024-03-26 14:20:00,263.76,263.83,263.65,263.76,2570.0,263.76,263.83,263.65,263.76,2570.0
2024-03-26 14:30:00,263.85,263.85,263.17,263.17,5231.0,263.85,263.85,263.17,263.17,5231.0
2024-03-26 14:40:00,263.21,263.21,262.99,262.99,2176.0,263.21,263.21,262.99,262.99,2176.0
2024-03-26 14:50:00,262.98,263.38,262.98,263.28,6819.0,262.98,263.38,262.98,263.28,6819.0
2024-03-26 15:00:00,263.3,263.3,263.03,263.21,4007.0,263.3,263.3,263.03,263.21,4007.0
2024-03-26 15:10:00,263.25,263.25,262.93,263.01,2902.0,263.25,263.25,262.93,263.01,2902.0
2024-03-26 15:20:00,262.93,262.93,262.59,262.59,5059.0,262.93,262.93,262.59,262.59,5059.0
2024-03-26 15:30:00,262.42,262.59,262.29,262.37,4775.0,262.42,262.59,262.29,262.37,4775.0
2024-03-26 15:40:00,262.4,262.59,262.24,262.54,5253.0,262.4,262.59,262.24,262.54,5253.0
2024-03-26 15:50:00,262.45,262.85,261.51,261.67,89429.0,262.45,262.85,261.51,261.67,89429.0
2024-03-27 09:30:00,260.59,262.3,259.82,261.11,102133.0,260.59,262.3,259.82,261.11,102133.0
2024-03-27 09:40:00,261.25,261.49,260.58,260.96,9540.0,261.25,261.49,260.58,260.96,9540.0
2024-03-27 09:50:00,260.99,261.11,260.24,260.63,10485.0,260.99,261.11,260.24,260.63,10485.0
2024-03-27 10:00:00,260.58,260.58,258.78,258.79,8423.0,260.58,260.58,258.78,258.79,8423.0
2024-03-27 10:10:00,258.84,259.42,258.03,259.31,10896.0,258.84,259.42,258.03,259.31,10896.0
2024-03-27 10:20:00,259.19,259.68,259.05,259.67,8274.0,259.19,259.68,259.05,259.67,8274.0
2024-03-27 10:30:00,259.79,260.0,259.68,259.82,5778.0,259.79,260.0,259.68,259.82,5778.0
2024-03-27 10:40:00,260.0,260.32,259.58,259.58,7153.0,260.0,260.32,259.58,259.58,7153.0
2024-03-27 10:50:00,259.5,260.09,259.36,259.45,7464.0,259.5,260.09,259.36,259.45,7464.0
2024-03-27 11:00:00,259.49,260.06,259.44,259.83,3283.0,259.49,260.06,259.44,259.83,3283.0
2024-03-27 11:10:00,259.84,259.91,259.58,259.78,5585.0,259.84,259.91,259.58,259.78,5585.0
2024-03-27 11:20:00,259.81,259.81,259.15,259.32,3888.0,259.81,259.81,259.15,259.32,3888.0
2024-03-27 11:30:00,259.13,259.53,259.07,259.5,7418.0,259.13,259.53,259.07,259.5,7418.0
2024-03-27 11:40:00,259.48,259.78,259.42,259.68,7614.0,259.48,259.78,259.42,259.68,7614.0
2024-03-27 11:50:00,259.69,259.78,259.16,259.16,10038.0,259.69,259.78,259.16,259.16,10038.0
2024-03-27 12:00:00,259.14,259.38,259.05,259.35,6360.0,259.14,259.38,259.05,259.35,6360.0
2024-03-27 12:10:00,259.34,259.68,259.33,259.67,4006.0,259.34,259.68,259.33,259.67,4006.0
2024-03-27 12:20:00,259.67,259.77,259.51,259.66,10506.0,259.67,259.77,259.51,259.66,10506.0
2024-03-27 12:30:00,259.68,259.89,259.59,259.66,7762.0,259.68,259.89,259.59,259.66,7762.0
2024-03-27 12:40:00,259.65,260.7,259.62,260.6,9592.0,259.65,260.7,259.62,260.6,9592.0
2024-03-27 12:50:00,260.58,260.72,260.37,260.37,7595.0,260.58,260.72,260.37,260.37,7595.0
2024-03-27 13:00:00,260.44,260.73,260.05,260.11,7954.0,260.44,260.73,260.05,260.11,7954.0
2024-03-27 13:10:00,260.11,260.17,259.81,260.1,5104.0,260.11,260.17,259.81,260.1,5104.0
2024-03-27 13:20:00,260.14,260.6,260.09,260.36,5835.0,260.14,260.6,260.09,260.36,5835.0
2024-03-27 13:30:00,260.31,260.45,260.26,260.26,5002.0,260.31,260.45,260.26,260.26,5002.0
2024-03-27 13:40:00,260.33,260.45,260.02,260.44,13028.0,260.33,260.45,260.02,260.44,13028.0
2024-03-27 13:50:00,260.58,260.89,260.5,260.81,7367.0,260.58,260.89,260.5,260.81,7367.0
2024-03-27 14:00:00,260.88,260.88,260.69,260.73,6593.0,260.88,260.88,260.69,260.73,6593.0
2024-03-27 14:10:00,260.74,261.14,260.62,261.06,4823.0,260.74,261.14,260.62,261.06,4823.0
2024-03-27 14:20:00,261.06,261.54,261.06,261.54,1700.0,261.06,261.54,261.06,261.54,1700.0
2024-03-27 14:30:00,261.56,261.58,261.07,261.08,6860.0,261.56,261.58,261.07,261.08,6860.0
2024-03-27 14:40:00,261.12,261.3,261.05,261.09,5463.0,261.12,261.3,261.05,261.09,5463.0
2024-03-27 14:50:00,261.03,261.03,260.8,261.01,3780.0,261.03,261.03,260.8,261.01,3780.0
2024-03-27 15:00:00,261.01,261.24,260.78,261.16,4765.0,261.01,261.24,260.78,261.16,4765.0
2024-03-27 15:10:00,261.09,261.09,260.7,260.87,5347.0,261.09,261.09,260.7,260.87,5347.0
2024-03-27 15:20:00,260.87,261.38,260.87,261.24,8979.0,260.87,261.38,260.87,261.24,8979.0
2024-03-27 15:30:00,261.18,261.55,261.14,261.55,7274.0,261.18,261.55,261.14,261.55,7274.0
2024-03-27 15:40:00,261.49,261.76,261.38,261.44,9169.0,261.49,261.76,261.38,261.44,9169.0
2024-03-27 15:50:00,261.41,261.56,260.7,261.06,45758.0,261.41,261.56,260.7,261.06,45758.0
2024-03-28 09:30:00,261.31,261.48,260.5,261.48,19332.0,261.31,261.48,260.5,261.48,19332.0
2024-03-28 09:40:00,261.22,262.42,261.22,261.95,5065.0,261.22,262.42,261.22,261.95,5065.0
2024-03-28 09:50:00,261.98,262.95,261.97,262.84,2857.0,261.98,262.95,261.97,262.84,2857.0
2024-03-28 10:00:00,262.44,262.9,262.05,262.08,6417.0,262.44,262.9,262.05,262.08,6417.0
2024-03-28 10:10:00,262.02,262.27,261.62,261.86,3714.0,262.02,262.27,261.62,261.86,3714.0
2024-03-28 10:20:00,261.59,261.94,261.34,261.86,4082.0,261.59,261.94,261.34,261.86,4082.0
2024-03-28 10:30:00,261.88,261.92,261.62,261.92,3917.0,261.88,261.92,261.62,261.92,3917.0
2024-03-28 10:40:00,262.0,262.0,261.58,261.58,3818.0,262.0,262.0,261.58,261.58,3818.0
2024-03-28 10:50:00,261.61,261.68,261.35,261.54,4517.0,261.61,261.68,261.35,261.54,4517.0
2024-03-28 11:00:00,261.48,261.5,260.91,261.13,6360.0,261.48,261.5,260.91,261.13,6360.0
2024-03-28 11:10:00,261.05,261.42,260.98,261.42,5591.0,261.05,261.42,260.98,261.42,5591.0
2024-03-28 11:20:00,261.19,261.41,261.17,261.37,2927.0,261.19,261.41,261.17,261.37,2927.0
2024-03-28 11:30:00,261.43,261.58,261.22,261.25,4637.0,261.43,261.58,261.22,261.25,4637.0
2024-03-28 11:40:00,261.18,261.4,261.13,261.4,2875.0,261.18,261.4,261.13,261.4,2875.0
2024-03-28 11:50:00,261.41,261.64,261.41,261.58,2957.0,261.41,261.64,261.41,261.58,2957.0
2024-03-28 12:00:00,261.59,261.59,261.25,261.36,5310.0,261.59,261.59,261.25,261.36,5310.0
2024-03-28 12:10:00,261.35,261.35,261.18,261.23,2376.0,261.35,261.35,261.18,261.23,2376.0
2024-03-28 12:20:00,261.15,261.31,260.79,261.31,4854.0,261.15,261.31,260.79,261.31,4854.0
2024-03-28 12:30:00,261.23,261.23,260.75,260.76,3319.0,261.23,261.23,260.75,260.76,3319.0
2024-03-28 12:40:00,260.74,260.83,260.36,260.36,3500.0,260.74,260.83,260.36,260.36,3500.0
2024-03-28 12:50:00,260.35,260.76,260.35,260.73,2657.0,260.35,260.76,260.35,260.73,2657.0
2024-03-28 13:00:00,260.63,260.63,260.41,260.58,2267.0,260.63,260.63,260.41,260.58,2267.0
2024-03-28 13:10:00,260.47,260.64,260.41,260.54,2102.0,260.47,260.64,260.41,260.54,2102.0
2024-03-28 13:20:00,260.49,260.5,260.27,260.27,2600.0,260.49,260.5,260.27,260.27,2600.0
2024-03-28 13:30:00,260.29,260.56,260.2,260.54,3719.0,260.29,260.56,260.2,260.54,3719.0
2024-03-28 13:40:00,260.47,260.55,260.32,260.55,1620.0,260.47,260.55,260.32,260.55,1620.0
2024-03-28 13:50:00,260.56,260.59,260.42,260.55,3987.0,260.56,260.59,260.42,260.55,3987.0
2024-03-28 14:00:00,260.46,260.51,260.31,260.51,2704.0,260.46,260.51,260.31,260.51,2704.0
2024-03-28 14:10:00,260.53,260.68,260.52,260.54,3252.0,260.53,260.68,260.52,260.54,3252.0
2024-03-28 14:20:00,260.53,260.64,260.34,260.64,3948.0,260.53,260.64,260.34,260.64,3948.0
2024-03-28 14:30:00,260.63,260.71,260.5,260.51,4137.0,260.63,260.71,260.5,260.51,4137.0
2024-03-28 14:40:00,260.6,260.62,260.28,260.53,6268.0,260.6,260.62,260.28,260.53,6268.0
2024-03-28 14:50:00,260.5,261.05,260.5,261.05,3990.0,260.5,261.05,260.5,261.05,3990.0
2024-03-28 15:00:00,261.02,261.07,260.47,260.82,6497.0,261.02,261.07,260.47,260.82,6497.0
2024-03-28 15:10:00,260.89,260.95,260.73,260.91,4005.0,260.89,260.95,260.73,260.91,4005.0
2024-03-28 15:20:00,260.9,261.17,260.76,260.93,5726.0,260.9,261.17,260.76,260.93,5726.0
2024-03-28 15:30:00,260.99,261.11,260.67,260.73,5866.0,260.99,261.11,260.67,260.73,5866.0
2024-03-28 15:40:00,260.72,260.77,260.02,260.08,12968.0,260.72,260.77,260.02,260.08,12968.0
2024-03-28 15:50:00,260.08,260.82,259.74,260.42,75606.0,260.08,260.82,259.74,260.42,75606.0
2024-04-01 09:30:00,259.89,260.42,259.05,260.42,78639.0,259.89,260.42,259.05,260.42,78639.0
2024-04-01 09:40:00,260.5,260.75,259.49,259.56,4271.0,260.5,260.75,259.49,259.56,4271.0
2024-04-01 09:50:00,259.26,259.4,259.03,259.03,4722.0,259.26,259.4,259.03,259.03,4722.0
2024-04-01 10:00:00,259.0,259.1,258.26,258.26,4170.0,259.0,259.1,258.26,258.26,4170.0
2024-04-01 10:10:00,258.28,258.35,257.16,257.16,8012.0,258.28,258.35,257.16,257.16,8012.0
2024-04-01 10:20:00,256.94,257.3,256.67,256.75,4484.0,256.94,257.3,256.67,256.75,4484.0
2024-04-01 10:30:00,256.75,256.96,256.38,256.38,8655.0,256.75,256.96,256.38,256.38,8655.0
2024-04-01 10:40:00,256.49,256.91,256.44,256.91,6771.0,256.49,256.91,256.44,256.91,6771.0
2024-04-01 10:50:00,256.88,257.15,256.75,257.12,7681.0,256.88,257.15,256.75,257.12,7681.0
2024-04-01 11:00:00,257.15,257.66,256.89,257.4,7001.0,257.15,257.66,256.89,257.4,7001.0
2024-04-01 11:10:00,257.3,257.39,256.72,256.78,3905.0,257.3,257.39,256.72,256.78,3905.0
2024-04-01 11:20:00,256.71,257.12,256.66,257.12,3828.0,256.71,257.12,256.66,257.12,3828.0
2024-04-01 11:30:00,257.04,257.26,256.97,256.98,2848.0,257.04,257.26,256.97,256.98,2848.0
2024-04-01 11:40:00,256.81,257.08,256.67,256.94,3550.0,256.81,257.08,256.67,256.94,3550.0
2024-04-01 11:50:00,256.95,256.95,256.44,256.62,5055.0,256.95,256.95,256.44,256.62,5055.0
2024-04-01 12:00:00,256.62,257.44,256.58,257.38,3198.0,256.62,257.44,256.58,257.38,3198.0
2024-04-01 12:10:00,257.37,257.74,257.31,257.74,4219.0,257.37,257.74,257.31,257.74,4219.0
2024-04-01 12:20:00,257.81,257.83,257.46,257.54,4070.0,257.81,257.83,257.46,257.54,4070.0
2024-04-01 12:30:00,257.62,257.91,257.43,257.91,3988.0,257.62,257.91,257.43,257.91,3988.0
2024-04-01 12:40:00,257.93,258.06,257.76,257.8,3634.0,257.93,258.06,257.76,257.8,3634.0
2024-04-01 12:50:00,257.83,258.06,257.75,257.82,6190.0,257.83,258.06,257.75,257.82,6190.0
2024-04-01 13:00:00,257.71,258.03,257.58,257.82,5329.0,257.71,258.03,257.58,257.82,5329.0
2024-04-01 13:10:00,257.89,258.32,257.64,258.15,4284.0,257.89,258.32,257.64,258.15,4284.0
2024-04-01 13:20:00,258.12,258.23,257.71,258.15,7435.0,258.12,258.23,257.71,258.15,7435.0
2024-04-01 13:30:00,258.29,258.39,258.06,258.29,4947.0,258.29,258.39,258.06,258.29,4947.0
2024-04-01 13:40:00,258.25,258.64,258.24,258.64,2108.0,258.25,258.64,258.24,258.64,2108.0
2024-04-01 13:50:00,258.66,258.76,258.31,258.6,4232.0,258.66,258.76,258.31,258.6,4232.0
2024-04-01 14:00:00,258.59,258.65,258.43,258.49,3883.0,258.59,258.65,258.43,258.49,3883.0
2024-04-01 14:10:00,258.51,258.83,258.43,258.81,2315.0,258.51,258.83,258.43,258.81,2315.0
2024-04-01 14:20:00,258.81,258.96,258.59,258.72,3452.0,258.81,258.96,258.59,258.72,3452.0
2024-04-01 14:30:00,258.72,258.84,258.64,258.84,2856.0,258.72,258.84,258.64,258.84,2856.0
2024-04-01 14:40:00,258.78,258.97,258.63,258.94,3446.0,258.78,258.97,258.63,258.94,3446.0
2024-04-01 14:50:00,258.94,259.0,258.75,258.89,5991.0,258.94,259.0,258.75,258.89,5991.0
2024-04-01 15:00:00,258.97,258.97,258.7,258.74,3220.0,258.97,258.97,258.7,258.74,3220.0
2024-04-01 15:10:00,258.76,258.78,258.5,258.53,3229.0,258.76,258.78,258.5,258.53,3229.0
2024-04-01 15:20:00,258.51,258.78,258.51,258.7,6034.0,258.51,258.78,258.51,258.7,6034.0
2024-04-01 15:30:00,258.75,258.94,258.55,258.56,6090.0,258.75,258.94,258.55,258.56,6090.0
2024-04-01 15:40:00,258.55,258.98,258.55,258.94,11124.0,258.55,258.98,258.55,258.94,11124.0
2024-04-01 15:50:00,258.83,259.88,258.71,259.45,63235.0,258.83,259.88,258.71,259.45,63235.0
2024-04-02 09:30:00,249.55,252.71,247.19,252.09,151972.0,249.55,252.71,247.19,252.09,151972.0
2024-04-02 09:40:00,252.22,252.67,251.24,252.48,24298.0,252.22,252.67,251.24,252.48,24298.0
2024-04-02 09:50:00,252.23,252.73,250.67,251.06,27129.0,252.23,252.73,250.67,251.06,27129.0
2024-04-02 10:00:00,250.46,252.76,250.44,251.36,59598.0,250.46,252.76,250.44,251.36,59598.0
2024-04-02 10:10:00,251.15,251.34,249.6,249.63,13700.0,251.15,251.34,249.6,249.63,13700.0
2024-04-02 10:20:00,249.94,250.59,249.86,250.51,10129.0,249.94,250.59,249.86,250.51,10129.0
2024-04-02 10:30:00,250.2,251.02,250.2,250.84,8870.0,250.2,251.02,250.2,250.84,8870.0
2024-04-02 10:40:00,251.01,251.38,250.05,250.05,9442.0,251.01,251.38,250.05,250.05,9442.0
2024-04-02 10:50:00,249.99,250.44,249.94,250.08,6168.0,249.99,250.44,249.94,250.08,6168.0
2024-04-02 11:00:00,250.14,250.79,250.08,250.72,7541.0,250.14,250.79,250.08,250.72,7541.0
2024-04-02 11:10:00,250.74,251.4,250.73,251.37,9182.0,250.74,251.4,250.73,251.37,9182.0
2024-04-02 11:20:00,251.28,251.38,250.87,251.07,8039.0,251.28,251.38,250.87,251.07,8039.0
2024-04-02 11:30:00,251.2,251.52,250.97,250.98,10010.0,251.2,251.52,250.97,250.98,10010.0
2024-04-02 11:40:00,251.03,251.3,250.63,250.64,6029.0,251.03,251.3,250.63,250.64,6029.0
2024-04-02 11:50:00,250.48,250.76,250.17,250.58,6823.0,250.48,250.76,250.17,250.58,6823.0
2024-04-02 12:00:00,250.62,250.73,250.39,250.42,3200.0,250.62,250.73,250.39,250.42,3200.0
2024-04-02 12:10:00,250.6,250.63,250.41,250.45,3520.0,250.6,250.63,250.41,250.45,3520.0
2024-04-02 12:20:00,250.45,250.45,249.88,250.24,12944.0,250.45,250.45,249.88,250.24,12944.0
2024-04-02 12:30:00,250.23,250.28,249.96,249.96,3667.0,250.23,250.28,249.96,249.96,3667.0
2024-04-02 12:40:00,250.02,250.06,249.79,250.06,8939.0,250.02,250.06,249.79,250.06,8939.0
2024-04-02 12:50:00,249.97,250.29,249.93,250.29,3610.0,249.97,250.29,249.93,250.29,3610.0
2024-04-02 13:00:00,250.29,250.35,249.97,250.01,12417.0,250.29,250.35,249.97,250.01,12417.0
2024-04-02 13:10:00,250.01,250.01,249.2,249.21,4936.0,250.01,250.01,249.2,249.21,4936.0
2024-04-02 13:20:00,249.17,249.36,249.02,249.33,6058.0,249.17,249.36,249.02,249.33,6058.0
2024-04-02 13:30:00,249.29,249.77,249.29,249.71,6687.0,249.29,249.77,249.29,249.71,6687.0
2024-04-02 13:40:00,249.65,249.91,249.59,249.77,2971.0,249.65,249.91,249.59,249.77,2971.0
2024-04-02 13:50:00,249.84,249.84,249.5,249.51,5668.0,249.84,249.84,249.5,249.51,5668.0
2024-04-02 14:00:00,249.43,249.59,249.14,249.46,13029.0,249.43,249.59,249.14,249.46,13029.0
2024-04-02 14:10:00,249.39,249.45,249.04,249.08,16566.0,249.39,249.45,249.04,249.08,16566.0
2024-04-02 14:20:00,249.16,249.23,248.42,248.96,24855.0,249.16,249.23,248.42,248.96,24855.0
2024-04-02 14:30:00,248.89,249.28,248.88,248.92,7505.0,248.89,249.28,248.88,248.92,7505.0
2024-04-02 14:40:00,248.93,249.16,248.72,248.79,14560.0,248.93,249.16,248.72,248.79,14560.0
2024-04-02 14:50:00,248.89,249.1,248.79,248.79,6957.0,248.89,249.1,248.79,248.79,6957.0
2024-04-02 15:00:00,248.8,249.33,248.62,249.21,17247.0,248.8,249.33,248.62,249.21,17247.0
2024-04-02 15:10:00,249.31,249.32,248.34,248.75,16478.0,249.31,249.32,248.34,248.75,16478.0
2024-04-02 15:20:00,248.7,249.59,248.66,249.5,14552.0,248.7,249.59,248.66,249.5,14552.0
2024-04-02 15:30:00,249.58,249.76,249.32,249.32,25117.0,249.58,249.76,249.32,249.32,25117.0
2024-04-02 15:40:00,249.36,249.7,248.86,249.13,52276.0,249.36,249.7,248.86,249.13,52276.0
2024-04-02 15:50:00,249.17,249.24,248.36,248.53,147754.0,249.17,249.24,248.36,248.53,147754.0
2024-04-03 09:30:00,247.59,248.0,246.92,247.53,46302.0,247.59,248.0,246.92,247.53,46302.0
2024-04-03 09:40:00,247.49,248.5,247.31,248.47,6757.0,247.49,248.5,247.31,248.47,6757.0
2024-04-03 09:50:00,248.73,249.32,248.34,248.99,12133.0,248.73,249.32,248.34,248.99,12133.0
2024-04-03 10:00:00,249.32,250.08,249.23,249.42,21634.0,249.32,250.08,249.23,249.42,21634.0
2024-04-03 10:10:00,249.25,249.52,248.86,249.19,36126.0,249.25,249.52,248.86,249.19,36126.0
2024-04-03 10:20:00,249.12,249.3,248.69,248.87,30446.0,249.12,249.3,248.69,248.87,30446.0
2024-04-03 10:30:00,248.94,249.29,248.84,249.11,21353.0,248.94,249.29,248.84,249.11,21353.0
2024-04-03 10:40:00,249.22,250.16,249.22,250.16,13755.0,249.22,250.16,249.22,250.16,13755.0
2024-04-03 10:50:00,250.1,250.53,249.92,250.53,8895.0,250.1,250.53,249.92,250.53,8895.0
2024-04-03 11:00:00,250.56,250.6,250.18,250.37,5819.0,250.56,250.6,250.18,250.37,5819.0
2024-04-03 11:10:00,250.37,250.68,250.34,250.43,4313.0,250.37,250.68,250.34,250.43,4313.0
2024-04-03 11:20:00,250.32,250.85,250.24,250.54,6655.0,250.32,250.85,250.24,250.54,6655.0
2024-04-03 11:30:00,250.52,250.62,249.61,249.66,16450.0,250.52,250.62,249.61,249.66,16450.0
2024-04-03 11:40:00,249.59,249.95,249.48,249.91,10732.0,249.59,249.95,249.48,249.91,10732.0
2024-04-03 11:50:00,249.81,249.89,249.47,249.68,5419.0,249.81,249.89,249.47,249.68,5419.0
2024-04-03 12:00:00,249.58,249.66,249.16,249.18,12272.0,249.58,249.66,249.16,249.18,12272.0
2024-04-03 12:10:00,249.18,249.33,248.97,249.23,17645.0,249.18,249.33,248.97,249.23,17645.0
2024-04-03 12:20:00,249.3,249.62,249.09,249.6,5528.0,249.3,249.62,249.09,249.6,5528.0
2024-04-03 12:30:00,249.6,249.75,248.33,248.33,22784.0,249.6,249.75,248.33,248.33,22784.0
2024-04-03 12:40:00,248.4,249.12,248.38,249.12,3686.0,248.4,249.12,248.38,249.12,3686.0
2024-04-03 12:50:00,249.19,249.3,248.76,248.76,3858.0,249.19,249.3,248.76,248.76,3858.0
2024-04-03 13:00:00,248.65,248.99,248.49,248.49,10139.0,248.65,248.99,248.49,248.49,10139.0
2024-04-03 13:10:00,248.41,248.59,248.28,248.28,4514.0,248.41,248.59,248.28,248.28,4514.0
2024-04-03 13:20:00,248.31,248.86,248.31,248.86,5608.0,248.31,248.86,248.31,248.86,5608.0
2024-04-03 13:30:00,248.69,248.73,248.19,248.21,5449.0,248.69,248.73,248.19,248.21,5449.0
2024-04-03 13:40:00,248.24,248.45,248.24,248.45,6765.0,248.24,248.45,248.24,248.45,6765.0
2024-04-03 13:50:00,248.41,248.48,248.17,248.29,5531.0,248.41,248.48,248.17,248.29,5531.0
2024-04-03 14:00:00,248.24,248.54,248.17,248.43,7464.0,248.24,248.54,248.17,248.43,7464.0
2024-04-03 14:10:00,248.41,248.44,248.15,248.18,4083.0,248.41,248.44,248.15,248.18,4083.0
2024-04-03 14:20:00,248.2,248.21,247.54,247.66,7416.0,248.2,248.21,247.54,247.66,7416.0
2024-04-03 14:30:00,247.64,247.64,247.19,247.43,38827.0,247.64,247.64,247.19,247.43,38827.0
2024-04-03 14:40:00,247.39,247.52,246.92,247.06,10221.0,247.39,247.52,246.92,247.06,10221.0
2024-04-03 14:50:00,247.02,247.27,246.79,246.87,12206.0,247.02,247.27,246.79,246.87,12206.0
2024-04-03 15:00:00,246.84,246.84,246.51,246.56,4612.0,246.84,246.84,246.51,246.56,4612.0
2024-04-03 15:10:00,246.61,246.62,245.5,245.97,21611.0,246.61,246.62,245.5,245.97,21611.0
2024-04-03 15:20:00,245.86,246.15,245.66,245.93,12937.0,245.86,246.15,245.66,245.93,12937.0
2024-04-03 15:30:00,245.93,246.67,245.84,246.65,12248.0,245.93,246.67,245.84,246.65,12248.0
2024-04-03 15:40:00,246.61,246.71,246.24,246.34,19431.0,246.61,246.71,246.24,246.34,19431.0
2024-04-03 15:50:00,246.35,246.51,245.96,246.42,84233.0,246.35,246.51,245.96,246.42,84233.0
2024-04-04 09:30:00,248.98,250.8,248.12,249.94,33544.0,248.98,250.8,248.12,249.94,33544.0
2024-04-04 09:40:00,250.32,250.32,249.22,249.49,10490.0,250.32,250.32,249.22,249.49,10490.0
2024-04-04 09:50:00,249.46,249.84,249.3,249.4,5019.0,249.46,249.84,249.3,249.4,5019.0
2024-04-04 10:00:00,249.52,251.67,249.52,251.41,6289.0,249.52,251.67,249.52,251.41,6289.0
2024-04-04 10:10:00,251.28,251.87,251.28,251.69,3752.0,251.28,251.87,251.28,251.69,3752.0
2024-04-04 10:20:00,251.61,252.18,251.38,252.1,9089.0,251.61,252.18,251.38,252.1,9089.0
2024-04-04 10:30:00,252.12,252.2,251.49,251.84,9861.0,252.12,252.2,251.49,251.84,9861.0
2024-04-04 10:40:00,251.73,252.35,251.6,252.25,9673.0,251.73,252.35,251.6,252.25,9673.0
2024-04-04 10:50:00,252.18,252.18,251.7,252.06,10503.0,252.18,252.18,251.7,252.06,10503.0
2024-04-04 11:00:00,252.2,252.68,252.16,252.42,7344.0,252.2,252.68,252.16,252.42,7344.0
2024-04-04 11:10:00,252.42,252.46,251.82,251.96,6343.0,252.42,252.46,251.82,251.96,6343.0
2024-04-04 11:20:00,251.83,252.5,251.72,252.5,3895.0,251.83,252.5,251.72,252.5,3895.0
2024-04-04 11:30:00,252.54,252.56,251.67,251.84,19638.0,252.54,252.56,251.67,251.84,19638.0
2024-04-04 11:40:00,251.82,252.06,251.75,251.89,8789.0,251.82,252.06,251.75,251.89,8789.0
2024-04-04 11:50:00,251.88,251.98,251.45,251.7,11435.0,251.88,251.98,251.45,251.7,11435.0
2024-04-04 12:00:00,251.74,251.85,251.36,251.85,11642.0,251.74,251.85,251.36,251.85,11642.0
2024-04-04 12:10:00,251.8,252.0,251.65,251.7,13401.0,251.8,252.0,251.65,251.7,13401.0
2024-04-04 12:20:00,251.76,251.84,251.57,251.69,5814.0,251.76,251.84,251.57,251.69,5814.0
2024-04-04 12:30:00,251.71,251.72,251.51,251.6,13691.0,251.71,251.72,251.51,251.6,13691.0
2024-04-04 12:40:00,251.59,251.62,251.39,251.4,8788.0,251.59,251.62,251.39,251.4,8788.0
2024-04-04 12:50:00,251.45,252.01,251.27,252.01,19600.0,251.45,252.01,251.27,252.01,19600.0
2024-04-04 13:00:00,251.96,252.11,251.82,251.82,4611.0,251.96,252.11,251.82,251.82,4611.0
2024-04-04 13:10:00,251.83,252.02,251.72,251.96,10441.0,251.83,252.02,251.72,251.96,10441.0
2024-04-04 13:20:00,251.95,251.95,251.59,251.69,5425.0,251.95,251.95,251.59,251.69,5425.0
2024-04-04 13:30:00,251.71,251.74,251.47,251.48,3923.0,251.71,251.74,251.47,251.48,3923.0
2024-04-04 13:40:00,251.42,251.42,250.85,250.94,7487.0,251.42,251.42,250.85,250.94,7487.0
2024-04-04 13:50:00,250.93,251.03,250.5,250.67,13539.0,250.93,251.03,250.5,250.67,13539.0
2024-04-04 14:00:00,250.6,250.64,250.06,250.06,7750.0,250.6,250.64,250.06,250.06,7750.0
2024-04-04 14:10:00,250.06,250.07,249.31,249.36,13247.0,250.06,250.07,249.31,249.36,13247.0
2024-04-04 14:20:00,249.3,249.44,248.15,248.16,7629.0,249.3,249.44,248.15,248.16,7629.0
2024-04-04 14:30:00,248.04,248.04,247.09,247.24,8400.0,248.04,248.04,247.09,247.24,8400.0
2024-04-04 14:40:00,247.21,247.21,246.27,246.6,18931.0,247.21,247.21,246.27,246.6,18931.0
2024-04-04 14:50:00,246.58,246.59,245.33,245.52,14017.0,246.58,246.59,245.33,245.52,14017.0
2024-04-04 15:00:00,245.4,245.84,244.74,245.78,30481.0,245.4,245.84,244.74,245.78,30481.0
2024-04-04 15:10:00,245.52,245.52,244.53,244.71,10462.0,245.52,245.52,244.53,244.71,10462.0
2024-04-04 15:20:00,244.65,244.88,244.1,244.22,16644.0,244.65,244.88,244.1,244.22,16644.0
2024-04-04 15:30:00,244.21,244.63,244.06,244.2,41575.0,244.21,244.63,244.06,244.2,41575.0
2024-04-04 15:40:00,244.14,245.07,243.73,245.07,28274.0,244.14,245.07,243.73,245.07,28274.0
2024-04-04 15:50:00,244.93,245.17,244.24,244.73,112272.0,244.93,245.17,244.24,244.73,112272.0
2024-04-05 09:30:00,246.0,247.3,245.6,246.26,22064.0,246.0,247.3,245.6,246.26,22064.0
2024-04-05 09:40:00,246.0,247.51,246.0,247.07,7177.0,246.0,247.51,246.0,247.07,7177.0
2024-04-05 09:50:00,246.44,247.16,246.44,246.51,1888.0,246.44,247.16,246.44,246.51,1888.0
2024-04-05 10:00:00,246.66,246.75,245.44,245.59,18283.0,246.66,246.75,245.44,245.59,18283.0
2024-04-05 10:10:00,245.48,245.74,244.73,244.87,9316.0,245.48,245.74,244.73,244.87,9316.0
2024-04-05 10:20:00,244.68,244.87,244.07,244.58,9930.0,244.68,244.87,244.07,244.58,9930.0
2024-04-05 10:30:00,244.68,245.76,244.67,245.76,5431.0,244.68,245.76,244.67,245.76,5431.0
2024-04-05 10:40:00,245.6,245.98,245.51,245.98,11243.0,245.6,245.98,245.51,245.98,11243.0
2024-04-05 10:50:00,246.03,246.77,245.96,246.65,4776.0,246.03,246.77,245.96,246.65,4776.0
2024-04-05 11:00:00,246.66,247.01,246.43,247.01,7761.0,246.66,247.01,246.43,247.01,7761.0
2024-04-05 11:10:00,246.95,247.05,246.19,246.77,32928.0,246.95,247.05,246.19,246.77,32928.0
2024-04-05 11:20:00,246.9,247.21,246.77,247.13,14333.0,246.9,247.21,246.77,247.13,14333.0
2024-04-05 11:30:00,247.21,247.26,246.94,246.96,12262.0,247.21,247.26,246.94,246.96,12262.0
2024-04-05 11:40:00,246.99,247.85,246.98,247.7,5752.0,246.99,247.85,246.98,247.7,5752.0
2024-04-05 11:50:00,247.63,247.95,247.63,247.71,6748.0,247.63,247.95,247.63,247.71,6748.0
2024-04-05 12:00:00,247.87,247.99,247.58,247.71,2317.0,247.87,247.99,247.58,247.71,2317.0
2024-04-05 12:10:00,247.81,248.2,247.67,247.95,3513.0,247.81,248.2,247.67,247.95,3513.0
2024-04-05 12:20:00,248.13,248.28,247.93,247.95,5347.0,248.13,248.28,247.93,247.95,5347.0
2024-04-05 12:30:00,248.0,248.24,247.83,248.2,13564.0,248.0,248.24,247.83,248.2,13564.0
2024-04-05 12:40:00,248.15,248.15,247.77,247.77,4537.0,248.15,248.15,247.77,247.77,4537.0
2024-04-05 12:50:00,247.8,248.16,247.64,248.16,9846.0,247.8,248.16,247.64,248.16,9846.0
2024-04-05 13:00:00,248.06,248.06,247.23,247.43,5679.0,248.06,248.06,247.23,247.43,5679.0
2024-04-05 13:10:00,247.43,247.45,247.04,247.06,4732.0,247.43,247.45,247.04,247.06,4732.0
2024-04-05 13:20:00,247.12,247.34,247.09,247.29,6954.0,247.12,247.34,247.09,247.29,6954.0
2024-04-05 13:30:00,247.28,247.56,247.15,247.15,5427.0,247.28,247.56,247.15,247.15,5427.0
2024-04-05 13:40:00,247.19,247.26,246.53,246.57,8041.0,247.19,247.26,246.53,246.57,8041.0
2024-04-05 13:50:00,246.55,246.63,245.85,245.97,7210.0,246.55,246.63,245.85,245.97,7210.0
2024-04-05 14:00:00,245.87,246.41,245.55,246.36,9270.0,245.87,246.41,245.55,246.36,9270.0
2024-04-05 14:10:00,246.23,246.49,246.03,246.13,8579.0,246.23,246.49,246.03,246.13,8579.0
2024-04-05 14:20:00,246.1,246.44,245.49,245.49,12179.0,246.1,246.44,245.49,245.49,12179.0
2024-04-05 14:30:00,245.59,246.0,245.5,245.88,11444.0,245.59,246.0,245.5,245.88,11444.0
2024-04-05 14:40:00,245.85,245.88,245.3,245.3,6633.0,245.85,245.88,245.3,245.3,6633.0
2024-04-05 14:50:00,245.34,245.57,245.13,245.56,7854.0,245.34,245.57,245.13,245.56,7854.0
2024-04-05 15:00:00,245.65,245.83,245.48,245.57,7489.0,245.65,245.83,245.48,245.57,7489.0
2024-04-05 15:10:00,245.67,245.85,245.42,245.85,9831.0,245.67,245.85,245.42,245.85,9831.0
2024-04-05 15:20:00,245.79,245.82,245.61,245.8,12188.0,245.79,245.82,245.61,245.8,12188.0
2024-04-05 15:30:00,245.82,245.83,245.09,245.17,44535.0,245.82,245.83,245.09,245.17,44535.0
2024-04-05 15:40:00,245.1,245.33,244.99,245.0,28942.0,245.1,245.33,244.99,245.0,28942.0
2024-04-05 15:50:00,245.0,245.25,244.49,244.7,194500.0,245.0,245.25,244.49,244.7,194500.0
2024-04-08 09:30:00,244.76,245.5,244.49,244.61,24291.0,244.76,245.5,244.49,244.61,24291.0
2024-04-08 09:40:00,244.7,245.4,244.39,245.04,22262.0,244.7,245.4,244.39,245.04,22262.0
2024-04-08 09:50:00,245.13,245.82,244.73,245.54,18420.0,245.13,245.82,244.73,245.54,18420.0
2024-04-08 10:00:00,245.58,246.4,245.34,246.14,16663.0,245.58,246.4,245.34,246.14,16663.0
2024-04-08 10:10:00,246.12,246.52,245.81,245.81,21646.0,246.12,246.52,245.81,245.81,21646.0
2024-04-08 10:20:00,245.68,246.24,245.68,246.13,10959.0,245.68,246.24,245.68,246.13,10959.0
2024-04-08 10:30:00,246.13,246.27,245.79,245.98,10647.0,246.13,246.27,245.79,245.98,10647.0
2024-04-08 10:40:00,245.9,246.55,245.86,246.43,5780.0,245.9,246.55,245.86,246.43,5780.0
2024-04-08 10:50:00,246.55,247.15,246.5,246.5,20566.0,246.55,247.15,246.5,246.5,20566.0
2024-04-08 11:00:00,246.51,246.62,246.09,246.45,7039.0,246.51,246.62,246.09,246.45,7039.0
2024-04-08 11:10:00,246.46,246.81,246.2,246.42,5976.0,246.46,246.81,246.2,246.42,5976.0
2024-04-08 11:20:00,246.34,246.53,246.11,246.11,9204.0,246.34,246.53,246.11,246.11,9204.0
2024-04-08 11:30:00,246.02,246.02,245.48,245.72,6175.0,246.02,246.02,245.48,245.72,6175.0
2024-04-08 11:40:00,245.67,245.67,245.3,245.67,5600.0,245.67,245.67,245.3,245.67,5600.0
2024-04-08 11:50:00,245.63,245.73,245.39,245.73,4916.0,245.63,245.73,245.39,245.73,4916.0
2024-04-08 12:00:00,245.73,245.73,245.44,245.55,7725.0,245.73,245.73,245.44,245.55,7725.0
2024-04-08 12:10:00,245.5,245.86,245.33,245.71,12976.0,245.5,245.86,245.33,245.71,12976.0
2024-04-08 12:20:00,245.8,246.15,245.56,246.15,5769.0,245.8,246.15,245.56,246.15,5769.0
2024-04-08 12:30:00,246.13,246.3,246.1,246.24,3563.0,246.13,246.3,246.1,246.24,3563.0
2024-04-08 12:40:00,246.1,246.39,246.08,246.22,3718.0,246.1,246.39,246.08,246.22,3718.0
2024-04-08 12:50:00,246.17,246.56,246.08,246.51,7085.0,246.17,246.56,246.08,246.51,7085.0
2024-04-08 13:00:00,246.44,246.44,246.1,246.41,8578.0,246.44,246.44,246.1,246.41,8578.0
2024-04-08 13:10:00,246.36,246.36,246.12,246.23,7921.0,246.36,246.36,246.12,246.23,7921.0
2024-04-08 13:20:00,246.2,246.29,246.01,246.26,19767.0,246.2,246.29,246.01,246.26,19767.0
2024-04-08 13:30:00,246.32,246.37,246.08,246.33,6900.0,246.32,246.37,246.08,246.33,6900.0
2024-04-08 13:40:00,246.38,246.61,246.32,246.59,2614.0,246.38,246.61,246.32,246.59,2614.0
2024-04-08 13:50:00,246.51,246.82,246.51,246.59,9784.0,246.51,246.82,246.51,246.59,9784.0
2024-04-08 14:00:00,246.6,246.64,246.34,246.37,3785.0,246.6,246.64,246.34,246.37,3785.0
2024-04-08 14:10:00,246.38,246.53,246.32,246.32,5870.0,246.38,246.53,246.32,246.32,5870.0
2024-04-08 14:20:00,246.42,246.48,245.96,246.06,11015.0,246.42,246.48,245.96,246.06,11015.0
2024-04-08 14:30:00,246.06,246.4,246.03,246.14,15293.0,246.06,246.4,246.03,246.14,15293.0
2024-04-08 14:40:00,246.15,246.27,246.03,246.11,7066.0,246.15,246.27,246.03,246.11,7066.0
2024-04-08 14:50:00,246.15,246.27,246.07,246.21,4598.0,246.15,246.27,246.07,246.21,4598.0
2024-04-08 15:00:00,246.25,246.54,246.17,246.54,8459.0,246.25,246.54,246.17,246.54,8459.0
2024-04-08 15:10:00,246.46,246.61,246.26,246.26,12914.0,246.46,246.61,246.26,246.26,12914.0
2024-04-08 15:20:00,246.22,246.22,246.0,246.16,19521.0,246.22,246.22,246.0,246.16,19521.0
2024-04-08 15:30:00,246.13,246.19,246.0,246.06,18972.0,246.13,246.19,246.0,246.06,18972.0
2024-04-08 15:40:00,246.07,246.07,245.63,245.67,22653.0,246.07,246.07,245.63,245.67,22653.0
2024-04-08 15:50:00,245.64,246.06,245.17,245.91,212416.0,245.64,246.06,245.17,245.91,212416.0
2024-04-09 09:30:00,246.86,247.4,245.76,246.56,24802.0,246.86,247.4,245.76,246.56,24802.0
2024-04-09 09:40:00,247.2,247.2,245.86,246.17,4189.0,247.2,247.2,245.86,246.17,4189.0
2024-04-09 09:50:00,246.05,247.39,245.5,247.17,20559.0,246.05,247.39,245.5,247.17,20559.0
2024-04-09 10:00:00,247.28,247.83,247.25,247.54,4539.0,247.28,247.83,247.25,247.54,4539.0
2024-04-09 10:10:00,247.56,248.45,247.32,248.25,11312.0,247.56,248.45,247.32,248.25,11312.0
2024-04-09 10:20:00,248.07,248.16,247.07,247.2,13638.0,248.07,248.16,247.07,247.2,13638.0
2024-04-09 10:30:00,247.09,247.09,245.85,245.99,7488.0,247.09,247.09,245.85,245.99,7488.0
2024-04-09 10:40:00,246.02,246.03,244.78,244.78,9118.0,246.02,246.03,244.78,244.78,9118.0
2024-04-09 10:50:00,244.86,245.51,244.6,245.23,10643.0,244.86,245.51,244.6,245.23,10643.0
2024-04-09 11:00:00,245.36,245.85,245.18,245.84,7949.0,245.36,245.85,245.18,245.84,7949.0
2024-04-09 11:10:00,245.71,246.3,245.66,246.29,3016.0,245.71,246.3,245.66,246.29,3016.0
2024-04-09 11:20:00,246.36,246.37,245.96,246.2,3962.0,246.36,246.37,245.96,246.2,3962.0
2024-04-09 11:30:00,246.26,246.42,245.93,246.06,12140.0,246.26,246.42,245.93,246.06,12140.0
2024-04-09 11:40:00,246.03,246.31,245.99,246.18,20801.0,246.03,246.31,245.99,246.18,20801.0
2024-04-09 11:50:00,246.27,246.75,246.07,246.37,8580.0,246.27,246.75,246.07,246.37,8580.0
2024-04-09 12:00:00,246.42,246.64,246.05,246.23,3465.0,246.42,246.64,246.05,246.23,3465.0
2024-04-09 12:10:00,246.18,246.68,246.18,246.5,3716.0,246.18,246.68,246.18,246.5,3716.0
2024-04-09 12:20:00,246.59,246.7,246.41,246.42,5146.0,246.59,246.7,246.41,246.42,5146.0
2024-04-09 12:30:00,246.33,246.69,246.33,246.62,3589.0,246.33,246.69,246.33,246.62,3589.0
2024-04-09 12:40:00,246.51,246.79,246.24,246.34,9152.0,246.51,246.79,246.24,246.34,9152.0
2024-04-09 12:50:00,246.33,246.33,245.79,246.19,5485.0,246.33,246.33,245.79,246.19,5485.0
2024-04-09 13:00:00,246.07,246.55,246.04,246.52,4951.0,246.07,246.55,246.04,246.52,4951.0
2024-04-09 13:10:00,246.61,246.93,246.5,246.84,2246.0,246.61,246.93,246.5,246.84,2246.0
2024-04-09 13:20:00,246.85,247.23,246.52,246.8,6796.0,246.85,247.23,246.52,246.8,6796.0
2024-04-09 13:30:00,247.0,247.07,246.76,247.07,3492.0,247.0,247.07,246.76,247.07,3492.0
2024-04-09 13:40:00,247.14,247.28,246.79,246.84,5063.0,247.14,247.28,246.79,246.84,5063.0
2024-04-09 13:50:00,246.85,246.97,246.76,246.87,3409.0,246.85,246.97,246.76,246.87,3409.0
2024-04-09 14:00:00,246.78,246.91,246.62,246.91,3600.0,246.78,246.91,246.62,246.91,3600.0
2024-04-09 14:10:00,246.86,246.86,246.57,246.65,3998.0,246.86,246.86,246.57,246.65,3998.0
2024-04-09 14:20:00,246.61,246.66,246.43,246.46,2821.0,246.61,246.66,246.43,246.46,2821.0
2024-04-09 14:30:00,246.35,246.6,246.29,246.29,3615.0,246.35,246.6,246.29,246.29,3615.0
2024-04-09 14:40:00,246.33,246.59,246.23,246.37,4513.0,246.33,246.59,246.23,246.37,4513.0
2024-04-09 14:50:00,246.41,246.6,246.35,246.58,4048.0,246.41,246.6,246.35,246.58,4048.0
2024-04-09 15:00:00,246.38,246.55,246.13,246.13,7594.0,246.38,246.55,246.13,246.13,7594.0
2024-04-09 15:10:00,246.25,246.56,246.14,246.56,6866.0,246.25,246.56,246.14,246.56,6866.0
2024-04-09 15:20:00,246.54,247.86,246.52,247.86,7921.0,246.54,247.86,246.52,247.86,7921.0
2024-04-09 15:30:00,247.82,248.01,247.35,247.39,9243.0,247.82,248.01,247.35,247.39,9243.0
2024-04-09 15:40:00,247.34,247.62,247.17,247.53,12413.0,247.34,247.62,247.17,247.53,12413.0
2024-04-09 15:50:00,247.56,248.01,247.02,247.99,71562.0,247.56,248.01,247.02,247.99,71562.0
2024-04-10 09:30:00,243.59,244.2,242.41,242.99,27656.0,243.59,244.2,242.41,242.99,27656.0
2024-04-10 09:40:00,243.13,243.71,240.68,240.98,11946.0,243.13,243.71,240.68,240.98,11946.0
2024-04-10 09:50:00,240.98,241.79,240.8,241.27,15841.0,240.98,241.79,240.8,241.27,15841.0
2024-04-10 10:00:00,241.31,241.99,241.02,241.97,8419.0,241.31,241.99,241.02,241.97,8419.0
2024-04-10 10:10:00,241.47,241.57,240.52,241.2,5139.0,241.47,241.57,240.52,241.2,5139.0
2024-04-10 10:20:00,241.13,241.56,240.97,241.54,8292.0,241.13,241.56,240.97,241.54,8292.0
2024-04-10 10:30:00,241.41,242.25,241.0,241.67,13200.0,241.41,242.25,241.0,241.67,13200.0
2024-04-10 10:40:00,241.89,241.89,240.71,240.78,5207.0,241.89,241.89,240.71,240.78,5207.0
2024-04-10 10:50:00,240.89,240.9,240.03,240.49,15240.0,240.89,240.9,240.03,240.49,15240.0
2024-04-10 11:00:00,240.39,240.56,240.03,240.05,16079.0,240.39,240.56,240.03,240.05,16079.0
2024-04-10 11:10:00,240.05,240.7,239.73,240.17,33891.0,240.05,240.7,239.73,240.17,33891.0
2024-04-10 11:20:00,240.1,240.51,240.09,240.36,2618.0,240.1,240.51,240.09,240.36,2618.0
2024-04-10 11:30:00,240.53,240.53,239.91,239.91,6217.0,240.53,240.53,239.91,239.91,6217.0
2024-04-10 11:40:00,239.89,239.95,239.47,239.49,4310.0,239.89,239.95,239.47,239.49,4310.0
2024-04-10 11:50:00,239.53,239.55,239.12,239.34,6015.0,239.53,239.55,239.12,239.34,6015.0
2024-04-10 12:00:00,239.32,239.5,239.08,239.08,7992.0,239.32,239.5,239.08,239.08,7992.0
2024-04-10 12:10:00,239.15,239.27,239.01,239.08,5823.0,239.15,239.27,239.01,239.08,5823.0
2024-04-10 12:20:00,239.01,239.41,238.84,239.41,6545.0,239.01,239.41,238.84,239.41,6545.0
2024-04-10 12:30:00,239.49,239.79,239.39,239.66,6437.0,239.49,239.79,239.39,239.66,6437.0
2024-04-10 12:40:00,239.56,239.6,239.0,239.24,8854.0,239.56,239.6,239.0,239.24,8854.0
2024-04-10 12:50:00,239.33,239.84,239.23,239.72,5535.0,239.33,239.84,239.23,239.72,5535.0
2024-04-10 13:00:00,239.67,239.75,238.6,238.62,12706.0,239.67,239.75,238.6,238.62,12706.0
2024-04-10 13:10:00,238.84,239.19,238.59,239.16,8094.0,238.84,239.19,238.59,239.16,8094.0
2024-04-10 13:20:00,239.43,239.91,239.0,239.01,12027.0,239.43,239.91,239.0,239.01,12027.0
2024-04-10 13:30:00,238.98,238.98,238.15,238.28,7207.0,238.98,238.98,238.15,238.28,7207.0
2024-04-10 13:40:00,238.36,238.52,238.1,238.49,7262.0,238.36,238.52,238.1,238.49,7262.0
2024-04-10 13:50:00,238.62,239.72,238.36,239.09,12097.0,238.62,239.72,238.36,239.09,12097.0
2024-04-10 14:00:00,239.3,239.56,238.84,239.26,7374.0,239.3,239.56,238.84,239.26,7374.0
2024-04-10 14:10:00,239.27,239.44,238.61,238.66,8162.0,239.27,239.44,238.61,238.66,8162.0
2024-04-10 14:20:00,238.79,239.04,238.52,238.52,11281.0,238.79,239.04,238.52,238.52,11281.0
2024-04-10 14:30:00,238.63,239.29,238.53,239.23,10657.0,238.63,239.29,238.53,239.23,10657.0
2024-04-10 14:40:00,239.24,239.41,239.03,239.28,10885.0,239.24,239.41,239.03,239.28,10885.0
2024-04-10 14:50:00,239.38,239.45,238.65,238.91,11726.0,239.38,239.45,238.65,238.91,11726.0
2024-04-10 15:00:00,238.81,239.16,238.68,239.08,14225.0,238.81,239.16,238.68,239.08,14225.0
2024-04-10 15:10:00,239.24,239.73,239.02,239.63,13933.0,239.24,239.73,239.02,239.63,13933.0
2024-04-10 15:20:00,239.65,239.91,239.43,239.45,12986.0,239.65,239.91,239.43,239.45,12986.0
2024-04-10 15:30:00,239.39,239.39,238.74,239.21,18301.0,239.39,239.39,238.74,239.21,18301.0
2024-04-10 15:40:00,239.32,239.78,239.2,239.45,16911.0,239.32,239.78,239.2,239.45,16911.0
2024-04-10 15:50:00,239.27,239.51,238.58,238.98,111604.0,239.27,239.51,238.58,238.98,111604.0
2024-04-11 09:30:00,239.06,239.62,238.78,238.85,26686.0,239.06,239.62,238.78,238.85,26686.0
2024-04-11 09:40:00,238.92,239.84,238.5,239.14,6986.0,238.92,239.84,238.5,239.14,6986.0
2024-04-11 09:50:00,239.28,239.84,239.15,239.84,6804.0,239.28,239.84,239.15,239.84,6804.0
2024-04-11 10:00:00,239.59,239.59,238.7,238.86,7571.0,239.59,239.59,238.7,238.86,7571.0
2024-04-11 10:10:00,238.63,238.63,237.54,237.94,8008.0,238.63,238.63,237.54,237.94,8008.0
2024-04-11 10:20:00,237.93,238.4,237.73,237.89,6171.0,237.93,238.4,237.73,237.89,6171.0
2024-04-11 10:30:00,237.85,238.46,237.74,238.38,6875.0,237.85,238.46,237.74,238.38,6875.0
2024-04-11 10:40:00,238.29,239.18,238.28,238.81,10045.0,238.29,239.18,238.28,238.81,10045.0
2024-04-11 10:50:00,238.79,239.08,238.58,238.59,4235.0,238.79,239.08,238.58,238.59,4235.0
2024-04-11 11:00:00,238.48,239.0,238.39,239.0,5308.0,238.48,239.0,238.39,239.0,5308.0
2024-04-11 11:10:00,238.97,239.43,238.93,239.23,6100.0,238.97,239.43,238.93,239.23,6100.0
2024-04-11 11:20:00,239.23,239.6,239.23,239.51,5672.0,239.23,239.6,239.23,239.51,5672.0
2024-04-11 11:30:00,239.52,239.62,239.38,239.6,4965.0,239.52,239.62,239.38,239.6,4965.0
2024-04-11 11:40:00,239.59,239.99,239.46,239.7,8400.0,239.59,239.99,239.46,239.7,8400.0
2024-04-11 11:50:00,239.71,240.4,239.7,240.33,7154.0,239.71,240.4,239.7,240.33,7154.0
2024-04-11 12:00:00,240.3,240.33,239.6,239.66,6768.0,240.3,240.33,239.6,239.66,6768.0
2024-04-11 12:10:00,239.65,239.93,239.64,239.92,3400.0,239.65,239.93,239.64,239.92,3400.0
2024-04-11 12:20:00,239.92,239.99,239.62,239.76,5565.0,239.92,239.99,239.62,239.76,5565.0
2024-04-11 12:30:00,239.73,239.81,239.43,239.54,5300.0,239.73,239.81,239.43,239.54,5300.0
2024-04-11 12:40:00,239.56,239.74,239.54,239.74,1925.0,239.56,239.74,239.54,239.74,1925.0
2024-04-11 12:50:00,239.75,239.76,239.35,239.56,6990.0,239.75,239.76,239.35,239.56,6990.0
2024-04-11 13:00:00,239.46,240.83,239.37,240.77,8431.0,239.46,240.83,239.37,240.77,8431.0
2024-04-11 13:10:00,240.78,241.04,240.59,241.04,5129.0,240.78,241.04,240.59,241.04,5129.0
2024-04-11 13:20:00,241.2,241.2,240.82,240.84,6767.0,241.2,241.2,240.82,240.84,6767.0
2024-04-11 13:30:00,240.87,241.01,240.69,240.8,13800.0,240.87,241.01,240.69,240.8,13800.0
2024-04-11 13:40:00,240.74,241.38,240.74,240.93,9869.0,240.74,241.38,240.74,240.93,9869.0
2024-04-11 13:50:00,240.92,241.13,240.65,240.84,5914.0,240.92,241.13,240.65,240.84,5914.0
2024-04-11 14:00:00,240.93,241.68,240.84,241.68,8440.0,240.93,241.68,240.84,241.68,8440.0
2024-04-11 14:10:00,241.64,241.82,241.54,241.62,8548.0,241.64,241.82,241.54,241.62,8548.0
2024-04-11 14:20:00,241.58,241.94,241.44,241.7,9995.0,241.58,241.94,241.44,241.7,9995.0
2024-04-11 14:30:00,241.74,241.95,241.72,241.82,6119.0,241.74,241.95,241.72,241.82,6119.0
2024-04-11 14:40:00,241.99,242.31,241.88,242.07,15358.0,241.99,242.31,241.88,242.07,15358.0
2024-04-11 14:50:00,242.06,242.26,241.82,241.82,8113.0,242.06,242.26,241.82,241.82,8113.0
2024-04-11 15:00:00,241.79,242.56,241.79,242.52,7903.0,241.79,242.56,241.79,242.52,7903.0
2024-04-11 15:10:00,242.46,242.52,241.89,241.97,12247.0,242.46,242.52,241.89,241.97,12247.0
2024-04-11 15:20:00,241.98,242.22,241.92,242.14,8896.0,241.98,242.22,241.92,242.14,8896.0
2024-04-11 15:30:00,242.09,242.18,241.56,241.79,33780.0,242.09,242.18,241.56,241.79,33780.0
2024-04-11 15:40:00,241.75,242.0,240.83,240.89,30730.0,241.75,242.0,240.83,240.89,30730.0
2024-04-11 15:50:00,240.83,241.24,240.48,241.06,131470.0,240.83,241.24,240.48,241.06,131470.0
2024-04-12 09:30:00,236.58,236.91,235.29,236.91,37188.0,236.58,236.91,235.29,236.91,37188.0
2024-04-12 09:40:00,236.81,238.0,236.67,237.62,13265.0,236.81,238.0,236.67,237.62,13265.0
2024-04-12 09:50:00,237.79,237.93,237.4,237.59,3977.0,237.79,237.93,237.4,237.59,3977.0
2024-04-12 10:00:00,237.43,237.72,236.89,237.64,25667.0,237.43,237.72,236.89,237.64,25667.0
2024-04-12 10:10:00,237.62,237.91,237.29,237.53,14345.0,237.62,237.91,237.29,237.53,14345.0
2024-04-12 10:20:00,237.46,237.49,237.33,237.44,2725.0,237.46,237.49,237.33,237.44,2725.0
2024-04-12 10:30:00,237.48,237.59,236.23,236.72,15063.0,237.48,237.59,236.23,236.72,15063.0
2024-04-12 10:40:00,236.72,237.11,236.65,237.03,10985.0,236.72,237.11,236.65,237.03,10985.0
2024-04-12 10:50:00,237.06,237.27,236.82,236.86,13207.0,237.06,237.27,236.82,236.86,13207.0
2024-04-12 11:00:00,236.98,237.3,236.98,237.1,8005.0,236.98,237.3,236.98,237.1,8005.0
2024-04-12 11:10:00,237.03,237.34,237.02,237.33,6249.0,237.03,237.34,237.02,237.33,6249.0
2024-04-12 11:20:00,237.26,237.37,236.73,237.23,17810.0,237.26,237.37,236.73,237.23,17810.0
2024-04-12 11:30:00,237.33,237.85,236.91,236.97,14270.0,237.33,237.85,236.91,236.97,14270.0
2024-04-12 11:40:00,237.02,237.07,236.64,236.91,8060.0,237.02,237.07,236.64,236.91,8060.0
2024-04-12 11:50:00,236.89,236.89,236.28,236.42,8511.0,236.89,236.89,236.28,236.42,8511.0
2024-04-12 12:00:00,236.42,236.66,236.2,236.31,7002.0,236.42,236.66,236.2,236.31,7002.0
2024-04-12 12:10:00,236.28,236.28,235.67,235.67,4316.0,236.28,236.28,235.67,235.67,4316.0
2024-04-12 12:20:00,235.68,235.91,235.49,235.49,6422.0,235.68,235.91,235.49,235.49,6422.0
2024-04-12 12:30:00,235.53,235.53,235.01,235.28,5860.0,235.53,235.53,235.01,235.28,5860.0
2024-04-12 12:40:00,235.32,235.32,234.83,234.83,5300.0,235.32,235.32,234.83,234.83,5300.0
2024-04-12 12:50:00,234.95,235.15,234.77,234.84,4283.0,234.95,235.15,234.77,234.84,4283.0
2024-04-12 13:00:00,234.8,234.91,234.56,234.63,20283.0,234.8,234.91,234.56,234.63,20283.0
2024-04-12 13:10:00,234.75,235.11,234.62,234.65,32262.0,234.75,235.11,234.62,234.65,32262.0
2024-04-12 13:20:00,234.62,234.63,234.19,234.31,26338.0,234.62,234.63,234.19,234.31,26338.0
2024-04-12 13:30:00,234.29,234.57,234.05,234.47,12969.0,234.29,234.57,234.05,234.47,12969.0
2024-04-12 13:40:00,234.58,235.49,234.58,235.21,22480.0,234.58,235.49,234.58,235.21,22480.0
2024-04-12 13:50:00,235.26,235.43,234.62,234.66,16567.0,235.26,235.43,234.62,234.66,16567.0
2024-04-12 14:00:00,234.55,234.83,234.37,234.5,16422.0,234.55,234.83,234.37,234.5,16422.0
2024-04-12 14:10:00,234.5,234.79,234.48,234.73,17722.0,234.5,234.79,234.48,234.73,17722.0
2024-04-12 14:20:00,234.6,234.72,234.23,234.5,12760.0,234.6,234.72,234.23,234.5,12760.0
2024-04-12 14:30:00,234.49,234.6,234.26,234.36,15148.0,234.49,234.6,234.26,234.36,15148.0
2024-04-12 14:40:00,234.39,234.81,234.26,234.47,21335.0,234.39,234.81,234.26,234.47,21335.0
2024-04-12 14:50:00,234.51,234.93,234.5,234.67,17573.0,234.51,234.93,234.5,234.67,17573.0
2024-04-12 15:00:00,234.67,234.97,234.55,234.86,29707.0,234.67,234.97,234.55,234.86,29707.0
2024-04-12 15:10:00,234.87,235.07,234.57,234.79,29821.0,234.87,235.07,234.57,234.79,29821.0
2024-04-12 15:20:00,234.81,235.17,234.74,235.03,54934.0,234.81,235.17,234.74,235.03,54934.0
2024-04-12 15:30:00,234.99,236.44,234.85,236.3,40262.0,234.99,236.44,234.85,236.3,40262.0
2024-04-12 15:40:00,236.32,237.35,236.28,236.71,23679.0,236.32,237.35,236.28,236.71,23679.0
2024-04-12 15:50:00,236.76,237.02,235.87,236.98,76374.0,236.76,237.02,235.87,236.98,76374.0
2024-04-15 09:30:00,239.95,239.95,237.83,238.52,18597.0,239.95,239.95,237.83,238.52,18597.0
2024-04-15 09:40:00,238.77,238.77,237.02,237.48,5315.0,238.77,238.77,237.02,237.48,5315.0
2024-04-15 09:50:00,237.59,238.1,237.4,238.1,2070.0,237.59,238.1,237.4,238.1,2070.0
2024-04-15 10:00:00,237.9,237.9,235.77,235.98,8362.0,237.9,237.9,235.77,235.98,8362.0
2024-04-15 10:10:00,235.73,235.8,235.2,235.6,12600.0,235.73,235.8,235.2,235.6,12600.0
2024-04-15 10:20:00,235.39,235.85,235.1,235.47,9145.0,235.39,235.85,235.1,235.47,9145.0
2024-04-15 10:30:00,235.55,235.96,235.32,235.54,8980.0,235.55,235.96,235.32,235.54,8980.0
2024-04-15 10:40:00,235.55,235.82,235.36,235.71,3509.0,235.55,235.82,235.36,235.71,3509.0
2024-04-15 10:50:00,235.62,235.64,235.28,235.48,9694.0,235.62,235.64,235.28,235.48,9694.0
2024-04-15 11:00:00,235.41,235.43,234.96,234.98,6890.0,235.41,235.43,234.96,234.98,6890.0
2024-04-15 11:10:00,234.87,235.41,234.38,234.57,15081.0,234.87,235.41,234.38,234.57,15081.0
2024-04-15 11:20:00,234.55,234.71,234.36,234.68,5252.0,234.55,234.71,234.36,234.68,5252.0
2024-04-15 11:30:00,234.64,234.77,234.29,234.77,11347.0,234.64,234.77,234.29,234.77,11347.0
2024-04-15 11:40:00,234.79,234.92,234.19,234.27,6697.0,234.79,234.92,234.19,234.27,6697.0
2024-04-15 11:50:00,234.21,234.68,234.2,234.49,9603.0,234.21,234.68,234.2,234.49,9603.0
2024-04-15 12:00:00,234.5,235.04,234.47,234.79,15626.0,234.5,235.04,234.47,234.79,15626.0
2024-04-15 12:10:00,234.84,234.91,234.16,234.16,3934.0,234.84,234.91,234.16,234.16,3934.0
2024-04-15 12:20:00,234.1,234.15,233.42,233.49,6611.0,234.1,234.15,233.42,233.49,6611.0
2024-04-15 12:30:00,233.38,233.4,232.68,232.76,56344.0,233.38,233.4,232.68,232.76,56344.0
2024-04-15 12:40:00,232.88,233.01,232.6,232.71,12643.0,232.88,233.01,232.6,232.71,12643.0
2024-04-15 12:50:00,232.71,233.01,232.59,232.82,12439.0,232.71,233.01,232.59,232.82,12439.0
2024-04-15 13:00:00,232.97,233.24,232.72,233.16,10122.0,232.97,233.24,232.72,233.16,10122.0
2024-04-15 13:10:00,233.13,233.13,232.28,232.34,4610.0,233.13,233.13,232.28,232.34,4610.0
2024-04-15 13:20:00,232.22,232.22,231.43,231.43,7382.0,232.22,232.22,231.43,231.43,7382.0
2024-04-15 13:30:00,231.44,231.56,230.97,231.12,7345.0,231.44,231.56,230.97,231.12,7345.0
2024-04-15 13:40:00,230.9,231.38,230.65,230.71,16906.0,230.9,231.38,230.65,230.71,16906.0
2024-04-15 13:50:00,230.91,231.04,230.45,230.53,8010.0,230.91,231.04,230.45,230.53,8010.0
2024-04-15 14:00:00,230.59,230.89,230.43,230.55,7863.0,230.59,230.89,230.43,230.55,7863.0
2024-04-15 14:10:00,230.37,230.62,230.17,230.51,8727.0,230.37,230.62,230.17,230.51,8727.0
2024-04-15 14:20:00,230.41,230.8,230.07,230.52,15203.0,230.41,230.8,230.07,230.52,15203.0
2024-04-15 14:30:00,230.48,230.99,230.45,230.55,6914.0,230.48,230.99,230.45,230.55,6914.0
2024-04-15 14:40:00,230.64,230.91,230.01,230.03,12065.0,230.64,230.91,230.01,230.03,12065.0
2024-04-15 14:50:00,230.19,230.21,229.75,229.92,13535.0,230.19,230.21,229.75,229.92,13535.0
2024-04-15 15:00:00,229.76,230.09,229.12,229.46,14401.0,229.76,230.09,229.12,229.46,14401.0
2024-04-15 15:10:00,229.47,229.48,228.91,228.91,18037.0,229.47,229.48,228.91,228.91,18037.0
2024-04-15 15:20:00,229.0,229.92,228.98,229.44,16545.0,229.0,229.92,228.98,229.44,16545.0
2024-04-15 15:30:00,229.4,229.83,229.32,229.52,16962.0,229.4,229.83,229.32,229.52,16962.0
2024-04-15 15:40:00,229.47,229.62,228.92,229.62,32218.0,229.47,229.62,228.92,229.62,32218.0
2024-04-15 15:50:00,229.62,229.89,229.18,229.68,107673.0,229.62,229.89,229.18,229.68,107673.0
2024-04-16 09:30:00,230.4,230.42,228.6,228.61,36660.0,230.4,230.42,228.6,228.61,36660.0
2024-04-16 09:40:00,228.85,229.05,227.57,228.05,9707.0,228.85,229.05,227.57,228.05,9707.0
2024-04-16 09:50:00,227.94,228.43,227.71,227.86,17169.0,227.94,228.43,227.71,227.86,17169.0
2024-04-16 10:00:00,228.0,228.55,227.79,228.41,19789.0,228.0,228.55,227.79,228.41,19789.0
2024-04-16 10:10:00,228.37,229.35,228.33,229.17,17952.0,228.37,229.35,228.33,229.17,17952.0
2024-04-16 10:20:00,229.3,229.51,228.69,229.36,27271.0,229.3,229.51,228.69,229.36,27271.0
2024-04-16 10:30:00,229.48,229.57,228.91,229.45,17823.0,229.48,229.57,228.91,229.45,17823.0
2024-04-16 10:40:00,229.51,229.89,229.26,229.67,12784.0,229.51,229.89,229.26,229.67,12784.0
2024-04-16 10:50:00,229.59,229.59,228.59,228.62,34904.0,229.59,229.59,228.59,228.62,34904.0
2024-04-16 11:00:00,228.78,229.34,228.77,229.27,9682.0,228.78,229.34,228.77,229.27,9682.0
2024-04-16 11:10:00,229.39,230.14,229.36,229.37,17095.0,229.39,230.14,229.36,229.37,17095.0
2024-04-16 11:20:00,229.36,230.11,229.36,230.01,10405.0,229.36,230.11,229.36,230.01,10405.0
2024-04-16 11:30:00,230.04,230.04,229.26,229.26,12081.0,230.04,230.04,229.26,229.26,12081.0
2024-04-16 11:40:00,229.39,229.72,229.3,229.68,7797.0,229.39,229.72,229.3,229.68,7797.0
2024-04-16 11:50:00,229.65,230.23,229.37,229.47,15360.0,229.65,230.23,229.37,229.47,15360.0
2024-04-16 12:00:00,229.49,229.51,229.0,229.36,15888.0,229.49,229.51,229.0,229.36,15888.0
2024-04-16 12:10:00,229.39,229.67,229.26,229.26,17156.0,229.39,229.67,229.26,229.26,17156.0
2024-04-16 12:20:00,229.26,230.0,229.1,229.67,11032.0,229.26,230.0,229.1,229.67,11032.0
2024-04-16 12:30:00,229.75,230.1,229.75,230.02,6347.0,229.75,230.1,229.75,230.02,6347.0
2024-04-16 12:40:00,230.03,230.28,229.79,230.28,10740.0,230.03,230.28,229.79,230.28,10740.0
2024-04-16 12:50:00,230.31,230.34,229.66,229.85,15683.0,230.31,230.34,229.66,229.85,15683.0
2024-04-16 13:00:00,229.88,229.88,229.3,229.63,25653.0,229.88,229.88,229.3,229.63,25653.0
2024-04-16 13:10:00,229.63,229.67,229.33,229.67,8886.0,229.63,229.67,229.33,229.67,8886.0
2024-04-16 13:20:00,229.68,230.01,229.4,229.4,17303.0,229.68,230.01,229.4,229.4,17303.0
2024-04-16 13:30:00,229.56,230.08,228.77,229.78,51089.0,229.56,230.08,228.77,229.78,51089.0
2024-04-16 13:40:00,229.9,230.09,229.2,229.2,55534.0,229.9,230.09,229.2,229.2,55534.0
2024-04-16 13:50:00,229.41,229.9,229.04,229.61,16754.0,229.41,229.9,229.04,229.61,16754.0
2024-04-16 14:00:00,229.53,230.35,229.34,230.32,43504.0,229.53,230.35,229.34,230.32,43504.0
2024-04-16 14:10:00,230.18,230.35,229.05,229.32,44787.0,230.18,230.35,229.05,229.32,44787.0
2024-04-16 14:20:00,229.39,229.82,229.03,229.32,76005.0,229.39,229.82,229.03,229.32,76005.0
2024-04-16 14:30:00,229.32,230.05,229.2,229.66,20009.0,229.32,230.05,229.2,229.66,20009.0
2024-04-16 14:40:00,229.8,230.05,229.65,229.7,4854.0,229.8,230.05,229.65,229.7,4854.0
2024-04-16 14:50:00,229.7,230.08,229.7,230.01,10554.0,229.7,230.08,229.7,230.01,10554.0
2024-04-16 15:00:00,230.02,230.02,229.48,229.88,13721.0,230.02,230.02,229.48,229.88,13721.0
2024-04-16 15:10:00,229.96,230.02,229.56,229.91,17855.0,229.96,230.02,229.56,229.91,17855.0
2024-04-16 15:20:00,229.88,230.43,229.82,230.07,14603.0,229.88,230.43,229.82,230.07,14603.0
2024-04-16 15:30:00,230.03,230.03,229.16,229.51,23441.0,230.03,230.03,229.16,229.51,23441.0
2024-04-16 15:40:00,229.45,229.95,229.14,229.95,27539.0,229.45,229.95,229.14,229.95,27539.0
2024-04-16 15:50:00,229.77,229.91,227.98,228.19,224093.0,229.77,229.91,227.98,228.19,224093.0
2024-04-17 09:30:00,212.77,217.9,210.81,214.66,509714.0,212.77,217.9,210.81,214.66,509714.0
2024-04-17 09:40:00,214.06,214.88,212.75,213.15,164533.0,214.06,214.88,212.75,213.15,164533.0
2024-04-17 09:50:00,213.22,213.51,212.0,212.39,155499.0,213.22,213.51,212.0,212.39,155499.0
2024-04-17 10:00:00,212.37,212.7,209.95,210.55,260008.0,212.37,212.7,209.95,210.55,260008.0
2024-04-17 10:10:00,210.55,211.13,209.2,210.9,225982.0,210.55,211.13,209.2,210.9,225982.0
2024-04-17 10:20:00,210.9,211.07,209.9,210.51,135452.0,210.9,211.07,209.9,210.51,135452.0
2024-04-17 10:30:00,210.63,210.63,208.4,208.41,107114.0,210.63,210.63,208.4,208.41,107114.0
2024-04-17 10:40:00,208.45,209.13,207.43,209.05,136868.0,208.45,209.13,207.43,209.05,136868.0
2024-04-17 10:50:00,209.0,210.1,208.16,209.29,145290.0,209.0,210.1,208.16,209.29,145290.0
2024-04-17 11:00:00,209.28,211.46,209.28,210.15,173730.0,209.28,211.46,209.28,210.15,173730.0
2024-04-17 11:10:00,210.15,210.19,209.43,210.06,73413.0,210.15,210.19,209.43,210.06,73413.0
2024-04-17 11:20:00,210.06,211.19,209.85,210.37,70835.0,210.06,211.19,209.85,210.37,70835.0
2024-04-17 11:30:00,210.35,212.44,209.77,212.21,168633.0,210.35,212.44,209.77,212.21,168633.0
2024-04-17 11:40:00,212.16,213.37,211.54,211.6,65766.0,212.16,213.37,211.54,211.6,65766.0
2024-04-17 11:50:00,211.67,213.2,211.26,213.04,81743.0,211.67,213.2,211.26,213.04,81743.0
2024-04-17 12:00:00,213.07,214.97,212.96,214.81,85306.0,213.07,214.97,212.96,214.81,85306.0
2024-04-17 12:10:00,214.88,217.55,214.87,216.64,144871.0,214.88,217.55,214.87,216.64,144871.0
2024-04-17 12:20:00,216.59,217.56,216.59,217.4,98546.0,216.59,217.56,216.59,217.4,98546.0
2024-04-17 12:30:00,217.37,217.42,215.55,217.1,74614.0,217.37,217.42,215.55,217.1,74614.0
2024-04-17 12:40:00,217.21,217.8,216.66,217.6,44224.0,217.21,217.8,216.66,217.6,44224.0
2024-04-17 12:50:00,217.56,217.65,215.94,216.2,57091.0,217.56,217.65,215.94,216.2,57091.0
2024-04-17 13:00:00,216.16,217.3,215.68,216.87,40142.0,216.16,217.3,215.68,216.87,40142.0
2024-04-17 13:10:00,216.83,217.43,216.7,216.91,24660.0,216.83,217.43,216.7,216.91,24660.0
2024-04-17 13:20:00,217.05,217.55,216.65,216.8,48229.0,217.05,217.55,216.65,216.8,48229.0
2024-04-17 13:30:00,216.8,217.08,216.56,216.62,31661.0,216.8,217.08,216.56,216.62,31661.0
2024-04-17 13:40:00,216.62,218.4,216.62,218.4,30245.0,216.62,218.4,216.62,218.4,30245.0
2024-04-17 13:50:00,218.55,219.5,217.76,217.88,80257.0,218.55,219.5,217.76,217.88,80257.0
2024-04-17 14:00:00,217.86,218.47,217.43,217.43,48071.0,217.86,218.47,217.43,217.43,48071.0
2024-04-17 14:10:00,217.48,217.48,215.72,216.52,53247.0,217.48,217.48,215.72,216.52,53247.0
2024-04-17 14:20:00,216.65,216.92,216.09,216.33,32596.0,216.65,216.92,216.09,216.33,32596.0
2024-04-17 14:30:00,216.4,216.6,215.6,216.46,45437.0,216.4,216.6,215.6,216.46,45437.0
2024-04-17 14:40:00,216.39,217.83,216.32,216.91,39201.0,216.39,217.83,216.32,216.91,39201.0
2024-04-17 14:50:00,216.93,217.12,215.58,215.74,73537.0,216.93,217.12,215.58,215.74,73537.0
2024-04-17 15:00:00,215.66,215.66,214.68,214.98,37471.0,215.66,215.66,214.68,214.98,37471.0
2024-04-17 15:10:00,214.98,215.99,214.31,215.43,43468.0,214.98,215.99,214.31,215.43,43468.0
2024-04-17 15:20:00,215.32,215.73,215.03,215.25,68935.0,215.32,215.73,215.03,215.25,68935.0
2024-04-17 15:30:00,215.29,215.82,214.94,215.77,53132.0,215.29,215.82,214.94,215.77,53132.0
2024-04-17 15:40:00,215.82,216.23,215.38,215.95,69128.0,215.82,216.23,215.38,215.95,69128.0
2024-04-17 15:50:00,215.95,216.02,214.38,214.89,325638.0,215.95,216.02,214.38,214.89,325638.0
2024-04-18 09:30:00,214.8,214.8,209.12,209.2,111711.0,214.8,214.8,209.12,209.2,111711.0
2024-04-18 09:40:00,209.73,210.07,207.41,207.73,103792.0,209.73,210.07,207.41,207.73,103792.0
2024-04-18 09:50:00,207.71,208.13,206.67,207.46,73054.0,207.71,208.13,206.67,207.46,73054.0
2024-04-18 10:00:00,207.56,207.91,206.46,207.21,100714.0,207.56,207.91,206.46,207.21,100714.0
2024-04-18 10:10:00,207.22,207.77,206.38,207.76,97057.0,207.22,207.77,206.38,207.76,97057.0
2024-04-18 10:20:00,207.88,209.0,207.68,208.87,33433.0,207.88,209.0,207.68,208.87,33433.0
2024-04-18 10:30:00,208.87,209.44,208.35,208.69,72758.0,208.87,209.44,208.35,208.69,72758.0
2024-04-18 10:40:00,208.61,210.15,208.58,209.48,43056.0,208.61,210.15,208.58,209.48,43056.0
2024-04-18 10:50:00,209.48,210.15,209.44,209.73,40676.0,209.48,210.15,209.44,209.73,40676.0
2024-04-18 11:00:00,209.65,209.78,208.72,209.67,39999.0,209.65,209.78,208.72,209.67,39999.0
2024-04-18 11:10:00,209.67,210.75,209.13,209.15,108653.0,209.67,210.75,209.13,209.15,108653.0
2024-04-18 11:20:00,209.12,209.62,208.71,208.71,35951.0,209.12,209.62,208.71,208.71,35951.0
2024-04-18 11:30:00,208.74,209.0,208.43,208.52,24675.0,208.74,209.0,208.43,208.52,24675.0
2024-04-18 11:40:00,208.44,209.64,208.38,209.64,29710.0,208.44,209.64,208.38,209.64,29710.0
2024-04-18 11:50:00,209.58,209.59,208.59,208.93,30979.0,209.58,209.59,208.59,208.93,30979.0
2024-04-18 12:00:00,208.92,209.64,208.26,208.26,28273.0,208.92,209.64,208.26,208.26,28273.0
2024-04-18 12:10:00,208.27,208.3,207.65,207.9,51769.0,208.27,208.3,207.65,207.9,51769.0
2024-04-18 12:20:00,207.9,208.07,206.87,207.0,33689.0,207.9,208.07,206.87,207.0,33689.0
2024-04-18 12:30:00,207.0,208.12,206.67,207.81,61162.0,207.0,208.12,206.67,207.81,61162.0
2024-04-18 12:40:00,207.89,208.63,206.65,206.69,130314.0,207.89,208.63,206.65,206.69,130314.0
2024-04-18 12:50:00,206.75,207.07,206.23,207.07,43977.0,206.75,207.07,206.23,207.07,43977.0
2024-04-18 13:00:00,207.21,208.37,207.18,208.16,19925.0,207.21,208.37,207.18,208.16,19925.0
2024-04-18 13:10:00,208.27,208.32,207.14,207.46,13105.0,208.27,208.32,207.14,207.46,13105.0
2024-04-18 13:20:00,207.57,207.75,206.94,207.52,24605.0,207.57,207.75,206.94,207.52,24605.0
2024-04-18 13:30:00,207.55,207.65,206.91,207.08,13769.0,207.55,207.65,206.91,207.08,13769.0
2024-04-18 13:40:00,207.0,208.44,206.84,208.32,74171.0,207.0,208.44,206.84,208.32,74171.0
2024-04-18 13:50:00,208.43,208.43,207.75,207.97,47850.0,208.43,208.43,207.75,207.97,47850.0
2024-04-18 14:00:00,207.87,208.25,207.42,207.85,40715.0,207.87,208.25,207.42,207.85,40715.0
2024-04-18 14:10:00,207.73,208.54,207.3,208.29,23714.0,207.73,208.54,207.3,208.29,23714.0
2024-04-18 14:20:00,208.32,208.57,207.78,207.78,42037.0,208.32,208.57,207.78,207.78,42037.0
2024-04-18 14:30:00,207.81,208.0,207.61,207.93,40233.0,207.81,208.0,207.61,207.93,40233.0
2024-04-18 14:40:00,208.0,208.69,207.93,208.56,27392.0,208.0,208.69,207.93,208.56,27392.0
2024-04-18 14:50:00,208.52,209.11,208.15,208.97,38945.0,208.52,209.11,208.15,208.97,38945.0
2024-04-18 15:00:00,209.04,210.37,208.85,210.21,46605.0,209.04,210.37,208.85,210.21,46605.0
2024-04-18 15:10:00,210.22,210.86,210.21,210.68,54554.0,210.22,210.86,210.21,210.68,54554.0
2024-04-18 15:20:00,210.74,211.32,210.41,211.03,56160.0,210.74,211.32,210.41,211.03,56160.0
2024-04-18 15:30:00,211.05,211.17,210.33,210.5,86443.0,211.05,211.17,210.33,210.5,86443.0
2024-04-18 15:40:00,210.45,211.11,210.44,210.92,99010.0,210.45,211.11,210.44,210.92,99010.0
2024-04-18 15:50:00,210.89,210.92,209.76,210.53,351742.0,210.89,210.92,209.76,210.53,351742.0
2024-04-19 09:30:00,211.63,214.61,210.2,213.4,129708.0,211.63,214.61,210.2,213.4,129708.0
2024-04-19 09:40:00,213.78,214.52,213.2,213.61,57677.0,213.78,214.52,213.2,213.61,57677.0
2024-04-19 09:50:00,213.61,215.07,213.38,214.05,68068.0,213.61,215.07,213.38,214.05,68068.0
2024-04-19 10:00:00,213.75,214.53,213.51,213.97,36442.0,213.75,214.53,213.51,213.97,36442.0
2024-04-19 10:10:00,213.97,214.73,213.38,214.51,41127.0,213.97,214.73,213.38,214.51,41127.0
2024-04-19 10:20:00,214.66,215.06,213.68,215.06,47380.0,214.66,215.06,213.68,215.06,47380.0
2024-04-19 10:30:00,214.94,215.69,213.8,213.91,56610.0,214.94,215.69,213.8,213.91,56610.0
2024-04-19 10:40:00,213.94,216.48,213.72,215.92,135051.0,213.94,216.48,213.72,215.92,135051.0
2024-04-19 10:50:00,215.94,216.18,214.73,214.86,38806.0,215.94,216.18,214.73,214.86,38806.0
2024-04-19 11:00:00,214.69,214.79,213.48,214.29,21613.0,214.69,214.79,213.48,214.29,21613.0
2024-04-19 11:10:00,214.19,214.2,213.48,213.64,25248.0,214.19,214.2,213.48,213.64,25248.0
2024-04-19 11:20:00,213.9,214.0,213.26,214.0,20163.0,213.9,214.0,213.26,214.0,20163.0
2024-04-19 11:30:00,213.88,214.15,213.37,213.71,24713.0,213.88,214.15,213.37,213.71,24713.0
2024-04-19 11:40:00,213.78,214.57,213.71,214.17,21598.0,213.78,214.57,213.71,214.17,21598.0
2024-04-19 11:50:00,214.21,214.4,213.79,214.19,40051.0,214.21,214.4,213.79,214.19,40051.0
2024-04-19 12:00:00,214.4,214.51,213.96,214.3,20363.0,214.4,214.51,213.96,214.3,20363.0
2024-04-19 12:10:00,214.31,214.54,213.93,214.31,29252.0,214.31,214.54,213.93,214.31,29252.0
2024-04-19 12:20:00,214.3,215.0,214.24,214.69,34950.0,214.3,215.0,214.24,214.69,34950.0
2024-04-19 12:30:00,214.75,215.7,214.74,215.2,29213.0,214.75,215.7,214.74,215.2,29213.0
2024-04-19 12:40:00,215.07,215.33,214.78,215.18,14556.0,215.07,215.33,214.78,215.18,14556.0
2024-04-19 12:50:00,215.28,215.63,215.2,215.44,20254.0,215.28,215.63,215.2,215.44,20254.0
2024-04-19 13:00:00,215.39,215.92,215.39,215.76,19056.0,215.39,215.92,215.39,215.76,19056.0
2024-04-19 13:10:00,215.69,216.03,215.32,215.76,24868.0,215.69,216.03,215.32,215.76,24868.0
2024-04-19 13:20:00,215.65,216.27,215.61,215.97,19612.0,215.65,216.27,215.61,215.97,19612.0
2024-04-19 13:30:00,216.2,216.38,215.79,215.79,19829.0,216.2,216.38,215.79,215.79,19829.0
2024-04-19 13:40:00,215.95,216.22,215.63,216.22,15535.0,215.95,216.22,215.63,216.22,15535.0
2024-04-19 13:50:00,216.24,216.49,216.0,216.1,33588.0,216.24,216.49,216.0,216.1,33588.0
2024-04-19 14:00:00,215.92,216.16,215.65,215.68,17202.0,215.92,216.16,215.65,215.68,17202.0
2024-04-19 14:10:00,215.75,216.07,215.56,215.71,21180.0,215.75,216.07,215.56,215.71,21180.0
2024-04-19 14:20:00,215.62,216.14,215.5,215.62,20965.0,215.62,216.14,215.5,215.62,20965.0
2024-04-19 14:30:00,215.65,215.98,215.5,215.57,19076.0,215.65,215.98,215.5,215.57,19076.0
2024-04-19 14:40:00,215.5,215.73,215.07,215.34,32941.0,215.5,215.73,215.07,215.34,32941.0
2024-04-19 14:50:00,215.38,215.57,214.99,215.24,19775.0,215.38,215.57,214.99,215.24,19775.0
2024-04-19 15:00:00,215.32,215.86,215.0,215.43,36149.0,215.32,215.86,215.0,215.43,36149.0
2024-04-19 15:10:00,215.52,215.87,215.31,215.73,15347.0,215.52,215.87,215.31,215.73,15347.0
2024-04-19 15:20:00,215.87,216.41,215.7,216.01,34785.0,215.87,216.41,215.7,216.01,34785.0
2024-04-19 15:30:00,216.06,216.32,215.7,215.86,54497.0,216.06,216.32,215.7,215.86,54497.0
2024-04-19 15:40:00,215.86,216.38,215.35,216.38,74233.0,215.86,216.38,215.35,216.38,74233.0
2024-04-19 15:50:00,216.33,216.84,216.2,216.51,251117.0,216.33,216.84,216.2,216.51,251117.0
2024-04-22 09:30:00,218.7,219.27,215.84,217.03,47347.0,218.7,219.27,215.84,217.03,47347.0
2024-04-22 09:40:00,216.81,217.11,216.21,216.47,22730.0,216.81,217.11,216.21,216.47,22730.0
2024-04-22 09:50:00,216.73,217.49,216.04,216.04,15076.0,216.73,217.49,216.04,216.04,15076.0
2024-04-22 10:00:00,216.29,217.38,216.16,217.01,15064.0,216.29,217.38,216.16,217.01,15064.0
2024-04-22 10:10:00,217.02,217.66,216.74,217.41,17084.0,217.02,217.66,216.74,217.41,17084.0
2024-04-22 10:20:00,217.05,217.52,216.8,217.15,14963.0,217.05,217.52,216.8,217.15,14963.0
2024-04-22 10:30:00,217.13,217.66,216.96,217.3,16927.0,217.13,217.66,216.96,217.3,16927.0
2024-04-22 10:40:00,217.4,217.66,216.56,216.67,17393.0,217.4,217.66,216.56,216.67,17393.0
2024-04-22 10:50:00,216.57,216.6,215.98,216.26,17605.0,216.57,216.6,215.98,216.26,17605.0
2024-04-22 11:00:00,216.22,216.43,215.61,215.74,10013.0,216.22,216.43,215.61,215.74,10013.0
2024-04-22 11:10:00,215.74,215.78,214.99,215.14,16760.0,215.74,215.78,214.99,215.14,16760.0
2024-04-22 11:20:00,215.12,215.16,214.71,214.76,22631.0,215.12,215.16,214.71,214.76,22631.0
2024-04-22 11:30:00,214.76,215.14,214.33,214.79,20131.0,214.76,215.14,214.33,214.79,20131.0
2024-04-22 11:40:00,214.84,215.21,214.56,215.16,7302.0,214.84,215.21,214.56,215.16,7302.0
2024-04-22 11:50:00,215.16,215.67,215.07,215.44,8993.0,215.16,215.67,215.07,215.44,8993.0
2024-04-22 12:00:00,215.6,215.76,215.11,215.11,8741.0,215.6,215.76,215.11,215.11,8741.0
2024-04-22 12:10:00,215.17,215.92,215.17,215.35,6300.0,215.17,215.92,215.17,215.35,6300.0
2024-04-22 12:20:00,215.48,215.48,215.1,215.33,11592.0,215.48,215.48,215.1,215.33,11592.0
2024-04-22 12:30:00,215.28,215.5,215.04,215.48,7454.0,215.28,215.5,215.04,215.48,7454.0
2024-04-22 12:40:00,215.43,215.71,215.16,215.62,7955.0,215.43,215.71,215.16,215.62,7955.0
2024-04-22 12:50:00,215.69,215.81,215.26,215.31,17006.0,215.69,215.81,215.26,215.31,17006.0
2024-04-22 13:00:00,215.48,216.34,215.43,216.34,16008.0,215.48,216.34,215.43,216.34,16008.0
2024-04-22 13:10:00,216.36,216.76,216.19,216.72,13848.0,216.36,216.76,216.19,216.72,13848.0
2024-04-22 13:20:00,216.63,217.09,216.54,217.09,9411.0,216.63,217.09,216.54,217.09,9411.0
2024-04-22 13:30:00,217.18,217.38,216.9,217.25,10222.0,217.18,217.38,216.9,217.25,10222.0
2024-04-22 13:40:00,217.23,217.31,216.95,217.31,18281.0,217.23,217.31,216.95,217.31,18281.0
2024-04-22 13:50:00,217.39,217.64,217.13,217.25,12370.0,217.39,217.64,217.13,217.25,12370.0
2024-04-22 14:00:00,217.32,217.49,217.13,217.25,11590.0,217.32,217.49,217.13,217.25,11590.0
2024-04-22 14:10:00,217.32,217.59,217.25,217.56,8124.0,217.32,217.59,217.25,217.56,8124.0
2024-04-22 14:20:00,217.62,217.75,217.44,217.59,8737.0,217.62,217.75,217.44,217.59,8737.0
2024-04-22 14:30:00,217.7,217.92,217.55,217.7,24969.0,217.7,217.92,217.55,217.7,24969.0
2024-04-22 14:40:00,217.76,217.81,216.96,217.32,22587.0,217.76,217.81,216.96,217.32,22587.0
2024-04-22 14:50:00,217.26,217.34,217.05,217.2,4575.0,217.26,217.34,217.05,217.2,4575.0
2024-04-22 15:00:00,217.14,217.95,217.0,217.71,20208.0,217.14,217.95,217.0,217.71,20208.0
2024-04-22 15:10:00,217.67,217.95,217.43,217.58,12369.0,217.67,217.95,217.43,217.58,12369.0
2024-04-22 15:20:00,217.56,217.57,217.01,217.24,18714.0,217.56,217.57,217.01,217.24,18714.0
2024-04-22 15:30:00,217.24,217.37,216.6,216.73,20476.0,217.24,217.37,216.6,216.73,20476.0
2024-04-22 15:40:00,216.78,217.2,216.56,217.17,15982.0,216.78,217.2,216.56,217.17,15982.0
2024-04-22 15:50:00,217.1,217.35,216.5,217.13,195737.0,217.1,217.35,216.5,217.13,195737.0
2024-04-23 09:30:00,217.46,218.3,217.13,217.42,24451.0,217.46,218.3,217.13,217.42,24451.0
2024-04-23 09:40:00,217.6,218.44,217.27,218.33,6133.0,217.6,218.44,217.27,218.33,6133.0
2024-04-23 09:50:00,218.32,218.8,217.84,218.59,22834.0,218.32,218.8,217.84,218.59,22834.0
2024-04-23 10:00:00,218.51,218.53,218.14,218.24,8599.0,218.51,218.53,218.14,218.24,8599.0
2024-04-23 10:10:00,218.27,218.31,217.62,218.31,34999.0,218.27,218.31,217.62,218.31,34999.0
2024-04-23 10:20:00,218.43,218.86,218.12,218.76,8258.0,218.43,218.86,218.12,218.76,8258.0
2024-04-23 10:30:00,218.76,219.26,218.71,219.02,10112.0,218.76,219.26,218.71,219.02,10112.0
2024-04-23 10:40:00,218.96,219.11,218.47,218.68,10280.0,218.96,219.11,218.47,218.68,10280.0
2024-04-23 10:50:00,218.39,219.13,218.29,219.13,7424.0,218.39,219.13,218.29,219.13,7424.0
2024-04-23 11:00:00,219.22,219.3,218.32,218.32,12911.0,219.22,219.3,218.32,218.32,12911.0
2024-04-23 11:10:00,218.47,219.22,218.46,219.09,7195.0,218.47,219.22,218.46,219.09,7195.0
2024-04-23 11:20:00,219.08,219.35,218.8,219.01,8677.0,219.08,219.35,218.8,219.01,8677.0
2024-04-23 11:30:00,219.0,219.1,218.42,218.58,8904.0,219.0,219.1,218.42,218.58,8904.0
2024-04-23 11:40:00,218.89,218.89,218.27,218.3,7852.0,218.89,218.89,218.27,218.3,7852.0
2024-04-23 11:50:00,218.27,218.5,217.86,218.06,10468.0,218.27,218.5,217.86,218.06,10468.0
2024-04-23 12:00:00,217.85,218.42,217.65,218.31,7917.0,217.85,218.42,217.65,218.31,7917.0
2024-04-23 12:10:00,218.27,218.51,218.09,218.51,4451.0,218.27,218.51,218.09,218.51,4451.0
2024-04-23 12:20:00,218.53,218.86,218.38,218.85,8240.0,218.53,218.86,218.38,218.85,8240.0
2024-04-23 12:30:00,218.78,218.83,218.47,218.58,8900.0,218.78,218.83,218.47,218.58,8900.0
2024-04-23 12:40:00,218.53,218.7,218.45,218.52,5224.0,218.53,218.7,218.45,218.52,5224.0
2024-04-23 12:50:00,218.52,218.61,218.01,218.01,5731.0,218.52,218.61,218.01,218.01,5731.0
2024-04-23 13:00:00,218.02,218.27,217.88,218.01,8082.0,218.02,218.27,217.88,218.01,8082.0
2024-04-23 13:10:00,218.06,218.06,217.68,217.9,4480.0,218.06,218.06,217.68,217.9,4480.0
2024-04-23 13:20:00,217.94,218.19,217.76,217.83,34063.0,217.94,218.19,217.76,217.83,34063.0
2024-04-23 13:30:00,217.77,218.12,217.63,218.1,11605.0,217.77,218.12,217.63,218.1,11605.0
2024-04-23 13:40:00,218.1,218.49,218.07,218.47,9524.0,218.1,218.49,218.07,218.47,9524.0
2024-04-23 13:50:00,218.39,218.57,218.16,218.45,27314.0,218.39,218.57,218.16,218.45,27314.0
2024-04-23 14:00:00,218.37,218.96,218.23,218.35,22285.0,218.37,218.96,218.23,218.35,22285.0
2024-04-23 14:10:00,218.34,218.34,217.96,218.01,3258.0,218.34,218.34,217.96,218.01,3258.0
2024-04-23 14:20:00,218.06,218.44,217.99,218.4,10182.0,218.06,218.44,217.99,218.4,10182.0
2024-04-23 14:30:00,218.29,218.36,217.91,218.06,12299.0,218.29,218.36,217.91,218.06,12299.0
2024-04-23 14:40:00,218.11,218.14,217.79,217.84,10707.0,218.11,218.14,217.79,217.84,10707.0
2024-04-23 14:50:00,217.87,218.46,217.71,218.43,19375.0,217.87,218.46,217.71,218.43,19375.0
2024-04-23 15:00:00,218.44,218.45,217.77,217.97,10065.0,218.44,218.45,217.77,217.97,10065.0
2024-04-23 15:10:00,218.04,218.35,217.96,218.02,14511.0,218.04,218.35,217.96,218.02,14511.0
2024-04-23 15:20:00,217.98,218.29,217.92,218.13,19220.0,217.98,218.29,217.92,218.13,19220.0
2024-04-23 15:30:00,218.03,218.16,217.94,218.04,12680.0,218.03,218.16,217.94,218.04,12680.0
2024-04-23 15:40:00,217.98,218.25,217.81,218.25,27837.0,217.98,218.25,217.81,218.25,27837.0
2024-04-23 15:50:00,218.2,218.2,217.43,217.94,151104.0,218.2,218.2,217.43,217.94,151104.0
2024-04-24 09:30:00,217.35,218.28,216.22,218.28,157066.0,217.35,218.28,216.22,218.28,157066.0
2024-04-24 09:40:00,218.45,218.62,216.86,217.14,73173.0,218.45,218.62,216.86,217.14,73173.0
2024-04-24 09:50:00,217.15,217.79,216.88,216.94,25816.0,217.15,217.79,216.88,216.94,25816.0
2024-04-24 10:00:00,217.05,217.61,216.98,217.16,26310.0,217.05,217.61,216.98,217.16,26310.0
2024-04-24 10:10:00,217.12,217.15,215.88,216.08,16016.0,217.12,217.15,215.88,216.08,16016.0
2024-04-24 10:20:00,216.03,216.25,215.57,215.57,11046.0,216.03,216.25,215.57,215.57,11046.0
2024-04-24 10:30:00,215.57,216.28,215.57,215.71,19615.0,215.57,216.28,215.57,215.71,19615.0
2024-04-24 10:40:00,215.81,216.06,215.3,215.73,9645.0,215.81,216.06,215.3,215.73,9645.0
2024-04-24 10:50:00,215.7,215.94,215.48,215.59,9001.0,215.7,215.94,215.48,215.59,9001.0
2024-04-24 11:00:00,215.63,215.73,215.04,215.18,17466.0,215.63,215.73,215.04,215.18,17466.0
2024-04-24 11:10:00,215.21,215.73,215.17,215.49,18286.0,215.21,215.73,215.17,215.49,18286.0
2024-04-24 11:20:00,215.45,215.56,215.0,215.01,9909.0,215.45,215.56,215.0,215.01,9909.0
2024-04-24 11:30:00,214.98,215.42,214.87,215.33,12228.0,214.98,215.42,214.87,215.33,12228.0
2024-04-24 11:40:00,215.38,215.38,214.72,215.01,11959.0,215.38,215.38,214.72,215.01,11959.0
2024-04-24 11:50:00,214.84,215.09,214.32,214.88,13885.0,214.84,215.09,214.32,214.88,13885.0
2024-04-24 12:00:00,215.02,215.34,214.44,214.59,11117.0,215.02,215.34,214.44,214.59,11117.0
2024-04-24 12:10:00,214.57,214.87,214.57,214.61,4264.0,214.57,214.87,214.57,214.61,4264.0
2024-04-24 12:20:00,214.66,214.89,214.35,214.6,6757.0,214.66,214.89,214.35,214.6,6757.0
2024-04-24 12:30:00,214.8,214.8,214.15,214.27,9736.0,214.8,214.8,214.15,214.27,9736.0
2024-04-24 12:40:00,214.37,214.58,214.2,214.58,6747.0,214.37,214.58,214.2,214.58,6747.0
2024-04-24 12:50:00,214.53,215.19,214.52,215.08,10302.0,214.53,215.19,214.52,215.08,10302.0
2024-04-24 13:00:00,215.06,215.19,214.84,215.02,8281.0,215.06,215.19,214.84,215.02,8281.0
2024-04-24 13:10:00,215.03,215.3,215.02,215.17,8354.0,215.03,215.3,215.02,215.17,8354.0
2024-04-24 13:20:00,215.23,215.49,215.15,215.46,15213.0,215.23,215.49,215.15,215.46,15213.0
2024-04-24 13:30:00,215.51,215.83,215.45,215.51,14459.0,215.51,215.83,215.45,215.51,14459.0
2024-04-24 13:40:00,215.58,216.15,215.47,215.73,12757.0,215.58,216.15,215.47,215.73,12757.0
2024-04-24 13:50:00,215.8,216.16,215.69,215.9,103724.0,215.8,216.16,215.69,215.9,103724.0
2024-04-24 14:00:00,216.02,216.14,215.36,215.9,40301.0,216.02,216.14,215.36,215.9,40301.0
2024-04-24 14:10:00,215.89,215.95,215.32,215.37,16660.0,215.89,215.95,215.32,215.37,16660.0
2024-04-24 14:20:00,215.37,215.6,215.28,215.43,8131.0,215.37,215.6,215.28,215.43,8131.0
2024-04-24 14:30:00,215.45,215.66,215.19,215.47,9343.0,215.45,215.66,215.19,215.47,9343.0
2024-04-24 14:40:00,215.46,215.67,215.29,215.29,7551.0,215.46,215.67,215.29,215.29,7551.0
2024-04-24 14:50:00,215.3,215.37,215.09,215.34,11315.0,215.3,215.37,215.09,215.34,11315.0
2024-04-24 15:00:00,215.41,215.56,215.06,215.3,21303.0,215.41,215.56,215.06,215.3,21303.0
2024-04-24 15:10:00,215.32,215.43,215.05,215.19,67566.0,215.32,215.43,215.05,215.19,67566.0
2024-04-24 15:20:00,215.19,215.74,215.05,215.57,85675.0,215.19,215.74,215.05,215.57,85675.0
2024-04-24 15:30:00,215.52,215.52,214.9,215.03,46672.0,215.52,215.52,214.9,215.03,46672.0
2024-04-24 15:40:00,215.03,215.3,214.87,215.09,99648.0,215.03,215.3,214.87,215.09,99648.0
2024-04-24 15:50:00,215.07,215.41,214.84,214.93,283588.0,215.07,215.41,214.84,214.93,283588.0
2024-04-25 09:30:00,214.0,216.65,213.89,214.6,57049.0,214.0,216.65,213.89,214.6,57049.0
2024-04-25 09:40:00,214.57,215.04,214.16,214.29,23469.0,214.57,215.04,214.16,214.29,23469.0
2024-04-25 09:50:00,214.41,214.88,213.53,214.49,9689.0,214.41,214.88,213.53,214.49,9689.0
2024-04-25 10:00:00,214.51,215.44,214.24,215.27,18777.0,214.51,215.44,214.24,215.27,18777.0
2024-04-25 10:10:00,215.21,215.71,215.01,215.57,8059.0,215.21,215.71,215.01,215.57,8059.0
2024-04-25 10:20:00,215.62,215.88,215.3,215.55,57125.0,215.62,215.88,215.3,215.55,57125.0
2024-04-25 10:30:00,215.49,215.6,214.96,215.34,12615.0,215.49,215.6,214.96,215.34,12615.0
2024-04-25 10:40:00,215.34,215.59,215.18,215.28,31272.0,215.34,215.59,215.18,215.28,31272.0
2024-04-25 10:50:00,215.29,215.33,214.58,214.7,13151.0,215.29,215.33,214.58,214.7,13151.0
2024-04-25 11:00:00,214.7,215.16,214.67,215.11,13379.0,214.7,215.16,214.67,215.11,13379.0
2024-04-25 11:10:00,215.12,215.2,214.95,215.16,16665.0,215.12,215.2,214.95,215.16,16665.0
2024-04-25 11:20:00,215.28,215.48,215.21,215.41,27243.0,215.28,215.48,215.21,215.41,27243.0
2024-04-25 11:30:00,215.37,215.39,214.9,215.0,25549.0,215.37,215.39,214.9,215.0,25549.0
2024-04-25 11:40:00,214.9,215.23,214.75,214.96,14366.0,214.9,215.23,214.75,214.96,14366.0
2024-04-25 11:50:00,214.96,215.38,214.96,215.36,17729.0,214.96,215.38,214.96,215.36,17729.0
2024-04-25 12:00:00,215.33,215.33,215.03,215.05,9585.0,215.33,215.33,215.03,215.05,9585.0
2024-04-25 12:10:00,215.07,215.15,214.69,215.01,20352.0,215.07,215.15,214.69,215.01,20352.0
2024-04-25 12:20:00,215.05,215.28,215.01,215.28,18132.0,215.05,215.28,215.01,215.28,18132.0
2024-04-25 12:30:00,215.08,215.11,214.85,215.03,9474.0,215.08,215.11,214.85,215.03,9474.0
2024-04-25 12:40:00,214.95,215.36,214.95,215.3,42396.0,214.95,215.36,214.95,215.3,42396.0
2024-04-25 12:50:00,215.26,215.57,215.19,215.46,22144.0,215.26,215.57,215.19,215.46,22144.0
2024-04-25 13:00:00,215.43,215.93,215.42,215.62,21887.0,215.43,215.93,215.42,215.62,21887.0
2024-04-25 13:10:00,215.64,215.79,215.45,215.61,13753.0,215.64,215.79,215.45,215.61,13753.0
2024-04-25 13:20:00,215.58,215.66,215.4,215.44,18022.0,215.58,215.66,215.4,215.44,18022.0
2024-04-25 13:30:00,215.45,216.15,215.41,216.0,17154.0,215.45,216.15,215.41,216.0,17154.0
2024-04-25 13:40:00,216.0,216.32,215.83,216.16,20633.0,216.0,216.32,215.83,216.16,20633.0
2024-04-25 13:50:00,216.16,216.37,215.78,215.84,25697.0,216.16,216.37,215.78,215.84,25697.0
2024-04-25 14:00:00,215.85,215.95,215.52,215.64,23123.0,215.85,215.95,215.52,215.64,23123.0
2024-04-25 14:10:00,215.58,215.95,215.48,215.79,29157.0,215.58,215.95,215.48,215.79,29157.0
2024-04-25 14:20:00,215.78,215.8,215.26,215.31,13621.0,215.78,215.8,215.26,215.31,13621.0
2024-04-25 14:30:00,215.3,215.45,215.02,215.08,14851.0,215.3,215.45,215.02,215.08,14851.0
2024-04-25 14:40:00,215.0,215.12,214.87,215.03,26523.0,215.0,215.12,214.87,215.03,26523.0
2024-04-25 14:50:00,215.09,215.24,214.91,215.18,20111.0,215.09,215.24,214.91,215.18,20111.0
2024-04-25 15:00:00,215.11,215.45,215.11,215.17,32531.0,215.11,215.45,215.11,215.17,32531.0
2024-04-25 15:10:00,215.19,215.19,215.01,215.09,34770.0,215.19,215.19,215.01,215.09,34770.0
2024-04-25 15:20:00,215.11,215.84,215.05,215.55,55724.0,215.11,215.84,215.05,215.55,55724.0
2024-04-25 15:30:00,215.46,215.53,215.0,215.16,27222.0,215.46,215.53,215.0,215.16,27222.0
2024-04-25 15:40:00,215.18,215.35,214.8,215.16,62156.0,215.18,215.35,214.8,215.16,62156.0
2024-04-25 15:50:00,215.09,216.8,215.0,216.38,225884.0,215.09,216.8,215.0,216.38,225884.0
2024-04-26 09:30:00,215.77,217.41,215.5,217.24,48284.0,215.77,217.41,215.5,217.24,48284.0
2024-04-26 09:40:00,217.28,217.28,216.65,217.02,22858.0,217.28,217.28,216.65,217.02,22858.0
2024-04-26 09:50:00,217.0,218.71,216.89,218.03,38504.0,217.0,218.71,216.89,218.03,38504.0
2024-04-26 10:00:00,218.02,219.24,217.81,218.81,23884.0,218.02,219.24,217.81,218.81,23884.0
2024-04-26 10:10:00,218.91,219.37,218.68,218.9,10651.0,218.91,219.37,218.68,218.9,10651.0
2024-04-26 10:20:00,218.83,218.91,218.27,218.28,15853.0,218.83,218.91,218.27,218.28,15853.0
2024-04-26 10:30:00,218.38,218.58,218.18,218.49,22716.0,218.38,218.58,218.18,218.49,22716.0
2024-04-26 10:40:00,218.51,218.61,218.04,218.38,23375.0,218.51,218.61,218.04,218.38,23375.0
2024-04-26 10:50:00,218.52,218.75,218.0,218.08,26828.0,218.52,218.75,218.0,218.08,26828.0
2024-04-26 11:00:00,218.1,218.6,218.03,218.47,12812.0,218.1,218.6,218.03,218.47,12812.0
2024-04-26 11:10:00,218.45,218.75,218.17,218.71,9107.0,218.45,218.75,218.17,218.71,9107.0
2024-04-26 11:20:00,218.74,218.76,217.86,217.93,7617.0,218.74,218.76,217.86,217.93,7617.0
2024-04-26 11:30:00,217.97,218.16,217.7,217.73,6629.0,217.97,218.16,217.7,217.73,6629.0
2024-04-26 11:40:00,217.81,218.24,217.72,218.18,8482.0,217.81,218.24,217.72,218.18,8482.0
2024-04-26 11:50:00,218.12,218.58,218.12,218.36,10233.0,218.12,218.58,218.12,218.36,10233.0
2024-04-26 12:00:00,218.33,218.46,217.97,218.3,7899.0,218.33,218.46,217.97,218.3,7899.0
2024-04-26 12:10:00,218.28,218.31,218.11,218.31,7170.0,218.28,218.31,218.11,218.31,7170.0
2024-04-26 12:20:00,218.26,218.32,218.08,218.16,4385.0,218.26,218.32,218.08,218.16,4385.0
2024-04-26 12:30:00,218.12,218.45,218.11,218.37,8612.0,218.12,218.45,218.11,218.37,8612.0
2024-04-26 12:40:00,218.36,218.63,218.24,218.55,6274.0,218.36,218.63,218.24,218.55,6274.0
2024-04-26 12:50:00,218.55,218.65,218.48,218.53,3500.0,218.55,218.65,218.48,218.53,3500.0
2024-04-26 13:00:00,218.53,218.64,218.35,218.35,13076.0,218.53,218.64,218.35,218.35,13076.0
2024-04-26 13:10:00,218.43,218.95,218.38,218.62,10383.0,218.43,218.95,218.38,218.62,10383.0
2024-04-26 13:20:00,218.69,218.74,218.44,218.45,9308.0,218.69,218.74,218.44,218.45,9308.0
2024-04-26 13:30:00,218.45,218.57,218.19,218.44,9306.0,218.45,218.57,218.19,218.44,9306.0
2024-04-26 13:40:00,218.4,218.5,218.05,218.4,6436.0,218.4,218.5,218.05,218.4,6436.0
2024-04-26 13:50:00,218.39,218.61,218.32,218.4,13259.0,218.39,218.61,218.32,218.4,13259.0
2024-04-26 14:00:00,218.5,218.63,218.18,218.5,18970.0,218.5,218.63,218.18,218.5,18970.0
2024-04-26 14:10:00,218.56,218.57,218.31,218.42,11813.0,218.56,218.57,218.31,218.42,11813.0
2024-04-26 14:20:00,218.42,218.58,218.41,218.51,18357.0,218.42,218.58,218.41,218.51,18357.0
2024-04-26 14:30:00,218.6,218.6,218.28,218.32,18812.0,218.6,218.6,218.28,218.32,18812.0
2024-04-26 14:40:00,218.34,218.35,217.92,218.31,16061.0,218.34,218.35,217.92,218.31,16061.0
2024-04-26 14:50:00,218.37,218.52,218.11,218.47,9641.0,218.37,218.52,218.11,218.47,9641.0
2024-04-26 15:00:00,218.45,218.54,218.32,218.42,15342.0,218.45,218.54,218.32,218.42,15342.0
2024-04-26 15:10:00,218.45,218.55,218.3,218.5,11360.0,218.45,218.55,218.3,218.5,11360.0
2024-04-26 15:20:00,218.5,218.5,218.25,218.47,9463.0,218.5,218.5,218.25,218.47,9463.0
2024-04-26 15:30:00,218.46,218.47,218.23,218.26,10027.0,218.46,218.47,218.23,218.26,10027.0
2024-04-26 15:40:00,218.3,218.49,218.11,218.44,12382.0,218.3,218.49,218.11,218.44,12382.0
2024-04-26 15:50:00,218.44,218.64,217.88,218.01,81537.0,218.44,218.64,217.88,218.01,81537.0
2024-04-29 09:30:00,218.38,219.09,218.01,218.16,21010.0,218.38,219.09,218.01,218.16,21010.0
2024-04-29 09:40:00,218.09,218.09,217.01,217.47,9139.0,218.09,218.09,217.01,217.47,9139.0
2024-04-29 09:50:00,217.57,217.57,217.11,217.31,9082.0,217.57,217.57,217.11,217.31,9082.0
2024-04-29 10:00:00,217.4,217.64,216.85,216.86,14393.0,217.4,217.64,216.85,216.86,14393.0
2024-04-29 10:10:00,216.91,217.77,216.9,217.43,12385.0,216.91,217.77,216.9,217.43,12385.0
2024-04-29 10:20:00,217.32,217.55,216.9,216.92,14310.0,217.32,217.55,216.9,216.92,14310.0
2024-04-29 10:30:00,216.88,217.0,216.21,216.21,11213.0,216.88,217.0,216.21,216.21,11213.0
2024-04-29 10:40:00,216.35,216.5,216.03,216.19,7314.0,216.35,216.5,216.03,216.19,7314.0
2024-04-29 10:50:00,216.13,216.62,216.08,216.59,17122.0,216.13,216.62,216.08,216.59,17122.0
2024-04-29 11:00:00,216.43,216.51,216.02,216.05,10905.0,216.43,216.51,216.02,216.05,10905.0
2024-04-29 11:10:00,216.12,216.68,216.03,216.67,22443.0,216.12,216.68,216.03,216.67,22443.0
2024-04-29 11:20:00,216.67,216.74,215.98,215.98,23777.0,216.67,216.74,215.98,215.98,23777.0
2024-04-29 11:30:00,216.13,216.13,215.71,215.93,21049.0,216.13,216.13,215.71,215.93,21049.0
2024-04-29 11:40:00,215.96,216.52,215.87,216.35,15600.0,215.96,216.52,215.87,216.35,15600.0
2024-04-29 11:50:00,216.32,216.73,216.31,216.64,8436.0,216.32,216.73,216.31,216.64,8436.0
2024-04-29 12:00:00,216.51,216.65,216.44,216.62,7228.0,216.51,216.65,216.44,216.62,7228.0
2024-04-29 12:10:00,216.65,216.72,216.5,216.59,10999.0,216.65,216.72,216.5,216.59,10999.0
2024-04-29 12:20:00,216.61,216.69,216.48,216.54,14060.0,216.61,216.69,216.48,216.54,14060.0
2024-04-29 12:30:00,216.55,216.74,216.39,216.39,9883.0,216.55,216.74,216.39,216.39,9883.0
2024-04-29 12:40:00,216.54,216.67,216.26,216.34,11278.0,216.54,216.67,216.26,216.34,11278.0
2024-04-29 12:50:00,216.31,216.32,216.09,216.15,6582.0,216.31,216.32,216.09,216.15,6582.0
2024-04-29 13:00:00,216.18,216.23,215.83,215.87,10888.0,216.18,216.23,215.83,215.87,10888.0
2024-04-29 13:10:00,215.91,216.08,215.83,215.94,11769.0,215.91,216.08,215.83,215.94,11769.0
2024-04-29 13:20:00,216.02,216.28,216.02,216.08,8749.0,216.02,216.28,216.02,216.08,8749.0
2024-04-29 13:30:00,216.18,216.2,216.07,216.2,5685.0,216.18,216.2,216.07,216.2,5685.0
2024-04-29 13:40:00,216.2,216.21,215.7,215.97,17961.0,216.2,216.21,215.7,215.97,17961.0
2024-04-29 13:50:00,215.96,216.13,215.83,215.83,14718.0,215.96,216.13,215.83,215.83,14718.0
2024-04-29 14:00:00,215.79,215.83,215.55,215.69,13967.0,215.79,215.83,215.55,215.69,13967.0
2024-04-29 14:10:00,215.57,215.86,215.57,215.73,9292.0,215.57,215.86,215.57,215.73,9292.0
2024-04-29 14:20:00,215.67,215.72,215.39,215.47,9617.0,215.67,215.72,215.39,215.47,9617.0
2024-04-29 14:30:00,215.4,215.44,214.93,215.21,13231.0,215.4,215.44,214.93,215.21,13231.0
2024-04-29 14:40:00,215.21,215.36,215.07,215.33,30647.0,215.21,215.36,215.07,215.33,30647.0
2024-04-29 14:50:00,215.34,215.55,215.23,215.55,24415.0,215.34,215.55,215.23,215.55,24415.0
2024-04-29 15:00:00,215.51,215.51,214.49,215.0,32486.0,215.51,215.51,214.49,215.0,32486.0
2024-04-29 15:10:00,215.01,215.27,214.96,215.15,15369.0,215.01,215.27,214.96,215.15,15369.0
2024-04-29 15:20:00,215.15,215.34,214.98,215.18,18800.0,215.15,215.34,214.98,215.18,18800.0
2024-04-29 15:30:00,215.21,215.28,214.97,215.09,14352.0,215.21,215.28,214.97,215.09,14352.0
2024-04-29 15:40:00,215.07,215.37,214.98,215.01,30123.0,215.07,215.37,214.98,215.01,30123.0
2024-04-29 15:50:00,215.06,217.03,214.99,216.78,120821.0,215.06,217.03,214.99,216.78,120821.0
2024-04-30 09:30:00,216.25,217.2,216.25,216.98,32934.0,216.25,217.2,216.25,216.98,32934.0
2024-04-30 09:40:00,216.95,217.23,216.39,217.08,7371.0,216.95,217.23,216.39,217.08,7371.0
2024-04-30 09:50:00,216.96,217.64,216.75,216.96,8843.0,216.96,217.64,216.75,216.96,8843.0
2024-04-30 10:00:00,216.92,217.15,216.24,216.81,9936.0,216.92,217.15,216.24,216.81,9936.0
2024-04-30 10:10:00,216.81,217.46,216.8,217.27,5253.0,216.81,217.46,216.8,217.27,5253.0
2024-04-30 10:20:00,217.29,217.61,217.18,217.18,10547.0,217.29,217.61,217.18,217.18,10547.0
2024-04-30 10:30:00,217.11,217.22,216.77,216.96,5356.0,217.11,217.22,216.77,216.96,5356.0
2024-04-30 10:40:00,216.74,217.64,216.51,217.4,7609.0,216.74,217.64,216.51,217.4,7609.0
2024-04-30 10:50:00,217.39,217.39,216.6,216.75,8507.0,217.39,217.39,216.6,216.75,8507.0
2024-04-30 11:00:00,216.75,216.79,216.32,216.44,6766.0,216.75,216.79,216.32,216.44,6766.0
2024-04-30 11:10:00,216.46,216.6,216.16,216.52,9116.0,216.46,216.6,216.16,216.52,9116.0
2024-04-30 11:20:00,216.41,216.6,216.16,216.18,7138.0,216.41,216.6,216.16,216.18,7138.0
2024-04-30 11:30:00,216.26,216.26,215.62,215.8,14384.0,216.26,216.26,215.62,215.8,14384.0
2024-04-30 11:40:00,215.79,215.83,215.5,215.73,13807.0,215.79,215.83,215.5,215.73,13807.0
2024-04-30 11:50:00,215.64,216.04,215.57,215.87,10510.0,215.64,216.04,215.57,215.87,10510.0
2024-04-30 12:00:00,215.87,215.93,215.65,215.66,5798.0,215.87,215.93,215.65,215.66,5798.0
2024-04-30 12:10:00,215.77,216.1,215.77,216.01,11048.0,215.77,216.1,215.77,216.01,11048.0
2024-04-30 12:20:00,216.06,216.35,216.03,216.12,5665.0,216.06,216.35,216.03,216.12,5665.0
2024-04-30 12:30:00,216.08,216.12,215.59,215.59,7553.0,216.08,216.12,215.59,215.59,7553.0
2024-04-30 12:40:00,215.54,215.54,214.95,214.98,15115.0,215.54,215.54,214.95,214.98,15115.0
2024-04-30 12:50:00,214.98,214.98,214.58,214.8,10109.0,214.98,214.98,214.58,214.8,10109.0
2024-04-30 13:00:00,214.77,215.01,214.61,214.79,8826.0,214.77,215.01,214.61,214.79,8826.0
2024-04-30 13:10:00,214.76,214.77,214.49,214.65,9359.0,214.76,214.77,214.49,214.65,9359.0
2024-04-30 13:20:00,214.66,214.78,214.56,214.65,7505.0,214.66,214.78,214.56,214.65,7505.0
2024-04-30 13:30:00,214.5,214.9,214.5,214.87,15515.0,214.5,214.9,214.5,214.87,15515.0
2024-04-30 13:40:00,214.84,214.89,214.52,214.64,8904.0,214.84,214.89,214.52,214.64,8904.0
2024-04-30 13:50:00,214.7,214.95,214.65,214.9,8264.0,214.7,214.95,214.65,214.9,8264.0
2024-04-30 14:00:00,214.81,214.99,214.6,214.67,5568.0,214.81,214.99,214.6,214.67,5568.0
2024-04-30 14:10:00,214.59,214.73,214.14,214.28,17347.0,214.59,214.73,214.14,214.28,17347.0
2024-04-30 14:20:00,214.24,214.38,214.11,214.15,15505.0,214.24,214.38,214.11,214.15,15505.0
2024-04-30 14:30:00,214.15,214.29,214.15,214.24,9447.0,214.15,214.29,214.15,214.24,9447.0
2024-04-30 14:40:00,214.29,214.47,214.06,214.13,13622.0,214.29,214.47,214.06,214.13,13622.0
2024-04-30 14:50:00,214.18,214.2,213.88,214.14,21876.0,214.18,214.2,213.88,214.14,21876.0
2024-04-30 15:00:00,214.14,214.36,214.01,214.24,8821.0,214.14,214.36,214.01,214.24,8821.0
2024-04-30 15:10:00,214.26,214.31,213.9,213.9,13867.0,214.26,214.31,213.9,213.9,13867.0
2024-04-30 15:20:00,213.96,214.1,213.84,213.98,26616.0,213.96,214.1,213.84,213.98,26616.0
2024-04-30 15:30:00,213.93,214.15,213.87,213.87,30677.0,213.93,214.15,213.87,213.87,30677.0
2024-04-30 15:40:00,213.87,214.2,213.82,214.14,35981.0,213.87,214.2,213.82,214.14,35981.0
2024-04-30 15:50:00,214.12,214.18,212.75,212.78,124090.0,214.12,214.18,212.75,212.78,124090.0
2024-05-01 09:30:00,211.0,211.97,210.31,210.79,24856.0,211.0,211.97,210.31,210.79,24856.0
2024-05-01 09:40:00,210.46,211.1,210.12,210.46,5335.0,210.46,211.1,210.12,210.46,5335.0
2024-05-01 09:50:00,210.17,210.43,209.82,210.0,6855.0,210.17,210.43,209.82,210.0,6855.0
2024-05-01 10:00:00,210.05,210.24,209.36,209.6,9309.0,210.05,210.24,209.36,209.6,9309.0
2024-05-01 10:10:00,209.46,210.13,209.08,210.13,55220.0,209.46,210.13,209.08,210.13,55220.0
2024-05-01 10:20:00,209.75,210.66,209.75,210.28,6720.0,209.75,210.66,209.75,210.28,6720.0
2024-05-01 10:30:00,210.26,211.02,210.12,210.45,5813.0,210.26,211.02,210.12,210.45,5813.0
2024-05-01 10:40:00,210.5,210.65,210.17,210.41,19905.0,210.5,210.65,210.17,210.41,19905.0
2024-05-01 10:50:00,210.25,210.61,210.25,210.48,11951.0,210.25,210.61,210.25,210.48,11951.0
2024-05-01 11:00:00,210.48,210.61,210.25,210.35,21316.0,210.48,210.61,210.25,210.35,21316.0
2024-05-01 11:10:00,210.41,210.56,210.12,210.12,12207.0,210.41,210.56,210.12,210.12,12207.0
2024-05-01 11:20:00,210.17,210.55,210.03,210.03,27474.0,210.17,210.55,210.03,210.03,27474.0
2024-05-01 11:30:00,209.95,210.0,209.36,209.75,18395.0,209.95,210.0,209.36,209.75,18395.0
2024-05-01 11:40:00,209.87,210.03,209.75,209.75,5528.0,209.87,210.03,209.75,209.75,5528.0
2024-05-01 11:50:00,209.9,210.0,209.67,209.75,10100.0,209.9,210.0,209.67,209.75,10100.0
2024-05-01 12:00:00,209.74,209.95,209.69,209.85,6453.0,209.74,209.95,209.69,209.85,6453.0
2024-05-01 12:10:00,209.81,210.15,209.8,210.01,8241.0,209.81,210.15,209.8,210.01,8241.0
2024-05-01 12:20:00,210.06,210.18,209.9,209.96,4070.0,210.06,210.18,209.9,209.96,4070.0
2024-05-01 12:30:00,209.88,210.07,209.63,209.73,18483.0,209.88,210.07,209.63,209.73,18483.0
2024-05-01 12:40:00,209.75,210.08,209.6,210.08,7516.0,209.75,210.08,209.6,210.08,7516.0
2024-05-01 12:50:00,210.0,210.29,209.94,210.18,9849.0,210.0,210.29,209.94,210.18,9849.0
2024-05-01 13:00:00,210.09,210.23,209.94,210.0,5741.0,210.09,210.23,209.94,210.0,5741.0
2024-05-01 13:10:00,209.94,210.0,209.4,209.46,11062.0,209.94,210.0,209.4,209.46,11062.0
2024-05-01 13:20:00,209.53,209.96,209.53,209.81,10698.0,209.53,209.96,209.53,209.81,10698.0
2024-05-01 13:30:00,209.81,210.06,209.78,209.79,6621.0,209.81,210.06,209.78,209.79,6621.0
2024-05-01 13:40:00,209.79,210.26,209.69,210.18,19013.0,209.79,210.26,209.69,210.18,19013.0
2024-05-01 13:50:00,210.12,210.36,210.0,210.24,7593.0,210.12,210.36,210.0,210.24,7593.0
2024-05-01 14:00:00,210.24,211.2,210.24,211.13,33554.0,210.24,211.2,210.24,211.13,33554.0
2024-05-01 14:10:00,211.13,211.37,210.82,210.95,26135.0,211.13,211.37,210.82,210.95,26135.0
2024-05-01 14:20:00,211.04,211.81,210.93,211.81,7618.0,211.04,211.81,210.93,211.81,7618.0
2024-05-01 14:30:00,211.86,212.25,210.73,212.05,24611.0,211.86,212.25,210.73,212.05,24611.0
2024-05-01 14:40:00,212.03,213.66,212.0,212.99,30265.0,212.03,213.66,212.0,212.99,30265.0
2024-05-01 14:50:00,213.0,214.09,212.95,214.09,26157.0,213.0,214.09,212.95,214.09,26157.0
2024-05-01 15:00:00,214.33,215.34,214.24,215.33,62493.0,214.33,215.34,214.24,215.33,62493.0
2024-05-01 15:10:00,215.4,215.79,215.12,215.56,22852.0,215.4,215.79,215.12,215.56,22852.0
2024-05-01 15:20:00,215.35,216.0,215.14,215.29,56231.0,215.35,216.0,215.14,215.29,56231.0
2024-05-01 15:30:00,215.28,215.3,213.24,213.42,52731.0,215.28,215.3,213.24,213.42,52731.0
2024-05-01 15:40:00,213.46,213.83,212.94,213.24,37707.0,213.46,213.83,212.94,213.24,37707.0
2024-05-01 15:50:00,213.05,213.1,210.54,210.6,106742.0,213.05,213.1,210.54,210.6,106742.0
2024-05-02 09:30:00,211.85,212.4,210.22,210.22,22466.0,211.85,212.4,210.22,210.22,22466.0
2024-05-02 09:40:00,210.24,210.83,209.79,210.59,17410.0,210.24,210.83,209.79,210.59,17410.0
2024-05-02 09:50:00,210.94,210.96,210.22,210.57,14401.0,210.94,210.96,210.22,210.57,14401.0
2024-05-02 10:00:00,210.47,210.57,208.84,209.01,42031.0,210.47,210.57,208.84,209.01,42031.0
2024-05-02 10:10:00,209.1,210.47,208.8,210.07,19866.0,209.1,210.47,208.8,210.07,19866.0
2024-05-02 10:20:00,210.15,210.97,210.09,210.43,21078.0,210.15,210.97,210.09,210.43,21078.0
2024-05-02 10:30:00,210.34,210.7,210.07,210.32,8463.0,210.34,210.7,210.07,210.32,8463.0
2024-05-02 10:40:00,210.4,210.97,210.1,210.84,15686.0,210.4,210.97,210.1,210.84,15686.0
2024-05-02 10:50:00,210.85,211.2,210.46,210.93,12589.0,210.85,211.2,210.46,210.93,12589.0
2024-05-02 11:00:00,210.92,211.13,210.72,211.11,11603.0,210.92,211.13,210.72,211.11,11603.0
2024-05-02 11:10:00,211.11,211.44,211.03,211.14,10493.0,211.11,211.44,211.03,211.14,10493.0
2024-05-02 11:20:00,211.11,211.14,210.61,210.91,14145.0,211.11,211.14,210.61,210.91,14145.0
2024-05-02 11:30:00,210.83,210.89,210.54,210.6,7598.0,210.83,210.89,210.54,210.6,7598.0
2024-05-02 11:40:00,210.77,210.95,210.6,210.83,5627.0,210.77,210.95,210.6,210.83,5627.0
2024-05-02 11:50:00,210.77,211.19,210.75,211.13,19368.0,210.77,211.19,210.75,211.13,19368.0
2024-05-02 12:00:00,210.99,211.17,210.72,210.73,10791.0,210.99,211.17,210.72,210.73,10791.0
2024-05-02 12:10:00,210.81,210.83,210.24,210.34,6621.0,210.81,210.83,210.24,210.34,6621.0
2024-05-02 12:20:00,210.37,210.62,210.28,210.53,7970.0,210.37,210.62,210.28,210.53,7970.0
2024-05-02 12:30:00,210.68,210.68,209.71,210.08,16309.0,210.68,210.68,209.71,210.08,16309.0
2024-05-02 12:40:00,210.05,210.3,209.84,209.91,8044.0,210.05,210.3,209.84,209.91,8044.0
2024-05-02 12:50:00,209.99,210.14,209.73,209.9,6995.0,209.99,210.14,209.73,209.9,6995.0
2024-05-02 13:00:00,209.93,209.97,209.73,209.86,9279.0,209.93,209.97,209.73,209.86,9279.0
2024-05-02 13:10:00,209.86,210.25,209.74,210.02,12131.0,209.86,210.25,209.74,210.02,12131.0
2024-05-02 13:20:00,210.02,210.2,209.93,210.09,9790.0,210.02,210.2,209.93,210.09,9790.0
2024-05-02 13:30:00,210.15,210.32,209.85,209.87,12524.0,210.15,210.32,209.85,209.87,12524.0
2024-05-02 13:40:00,209.87,210.29,209.87,210.02,10667.0,209.87,210.29,209.87,210.02,10667.0
2024-05-02 13:50:00,209.96,210.38,209.96,210.21,11324.0,209.96,210.38,209.96,210.21,11324.0
2024-05-02 14:00:00,210.2,210.76,210.03,210.7,19139.0,210.2,210.76,210.03,210.7,19139.0
2024-05-02 14:10:00,210.82,210.82,210.14,210.25,14271.0,210.82,210.82,210.14,210.25,14271.0
2024-05-02 14:20:00,210.25,210.41,210.13,210.41,9860.0,210.25,210.41,210.13,210.41,9860.0
2024-05-02 14:30:00,210.4,210.58,210.24,210.37,12467.0,210.4,210.58,210.24,210.37,12467.0
2024-05-02 14:40:00,210.36,210.58,210.17,210.37,13147.0,210.36,210.58,210.17,210.37,13147.0
2024-05-02 14:50:00,210.37,210.53,210.26,210.49,13981.0,210.37,210.53,210.26,210.49,13981.0
2024-05-02 15:00:00,210.52,210.75,210.34,210.63,15531.0,210.52,210.75,210.34,210.63,15531.0
2024-05-02 15:10:00,210.64,210.65,210.06,210.12,16922.0,210.64,210.65,210.06,210.12,16922.0
2024-05-02 15:20:00,210.18,210.35,210.04,210.11,16255.0,210.18,210.35,210.04,210.11,16255.0
2024-05-02 15:30:00,210.09,210.2,209.74,210.12,35891.0,210.09,210.2,209.74,210.12,35891.0
2024-05-02 15:40:00,210.11,210.3,209.62,209.81,33786.0,210.11,210.3,209.62,209.81,33786.0
2024-05-02 15:50:00,209.79,210.18,209.35,209.96,162763.0,209.79,210.18,209.35,209.96,162763.0
2024-05-03 09:30:00,214.37,216.36,214.14,215.91,35999.0,214.37,216.36,214.14,215.91,35999.0
2024-05-03 09:40:00,215.77,217.35,215.62,217.11,24797.0,215.77,217.35,215.62,217.11,24797.0
2024-05-03 09:50:00,217.02,217.02,215.23,215.24,21563.0,217.02,217.02,215.23,215.24,21563.0
2024-05-03 10:00:00,215.5,215.74,214.28,214.77,15388.0,215.5,215.74,214.28,214.77,15388.0
2024-05-03 10:10:00,215.14,215.14,214.48,214.94,9892.0,215.14,215.14,214.48,214.94,9892.0
2024-05-03 10:20:00,214.95,215.89,214.56,215.68,17569.0,214.95,215.89,214.56,215.68,17569.0
2024-05-03 10:30:00,215.56,215.88,214.94,215.01,18289.0,215.56,215.88,214.94,215.01,18289.0
2024-05-03 10:40:00,215.15,215.68,214.86,215.38,10458.0,215.15,215.68,214.86,215.38,10458.0
2024-05-03 10:50:00,215.25,215.27,214.3,214.38,20110.0,215.25,215.27,214.3,214.38,20110.0
2024-05-03 11:00:00,214.45,215.37,214.44,214.98,7503.0,214.45,215.37,214.44,214.98,7503.0
2024-05-03 11:10:00,215.04,215.64,214.89,215.63,4335.0,215.04,215.64,214.89,215.63,4335.0
2024-05-03 11:20:00,215.56,215.68,215.34,215.45,7810.0,215.56,215.68,215.34,215.45,7810.0
2024-05-03 11:30:00,215.63,215.74,215.36,215.56,13230.0,215.63,215.74,215.36,215.56,13230.0
2024-05-03 11:40:00,215.72,215.95,215.58,215.69,5312.0,215.72,215.95,215.58,215.69,5312.0
2024-05-03 11:50:00,215.79,216.27,215.79,216.07,4200.0,215.79,216.27,215.79,216.07,4200.0
2024-05-03 12:00:00,216.16,216.17,215.63,215.8,5760.0,216.16,216.17,215.63,215.8,5760.0
2024-05-03 12:10:00,215.71,215.82,215.56,215.8,5159.0,215.71,215.82,215.56,215.8,5159.0
2024-05-03 12:20:00,215.72,215.9,215.5,215.56,5272.0,215.72,215.9,215.5,215.56,5272.0
2024-05-03 12:30:00,215.59,215.87,215.43,215.43,12000.0,215.59,215.87,215.43,215.43,12000.0
2024-05-03 12:40:00,215.41,215.48,215.05,215.05,5806.0,215.41,215.48,215.05,215.05,5806.0
2024-05-03 12:50:00,215.17,215.17,214.78,214.9,3841.0,215.17,215.17,214.78,214.9,3841.0
2024-05-03 13:00:00,214.89,215.19,214.71,215.05,6481.0,214.89,215.19,214.71,215.05,6481.0
2024-05-03 13:10:00,214.99,215.53,214.97,215.17,5080.0,214.99,215.53,214.97,215.17,5080.0
2024-05-03 13:20:00,215.22,215.31,215.0,215.11,6472.0,215.22,215.31,215.0,215.11,6472.0
2024-05-03 13:30:00,215.22,215.52,215.01,215.47,5166.0,215.22,215.52,215.01,215.47,5166.0
2024-05-03 13:40:00,215.47,215.6,215.33,215.5,6768.0,215.47,215.6,215.33,215.5,6768.0
2024-05-03 13:50:00,215.5,215.94,215.49,215.88,4177.0,215.5,215.94,215.49,215.88,4177.0
2024-05-03 14:00:00,215.88,216.32,215.53,216.16,22316.0,215.88,216.32,215.53,216.16,22316.0
2024-05-03 14:10:00,216.26,216.39,215.99,216.18,11342.0,216.26,216.39,215.99,216.18,11342.0
2024-05-03 14:20:00,216.11,216.19,216.0,216.06,8234.0,216.11,216.19,216.0,216.06,8234.0
2024-05-03 14:30:00,215.99,216.28,215.62,215.66,26006.0,215.99,216.28,215.62,215.66,26006.0
2024-05-03 14:40:00,215.58,215.98,215.58,215.95,2990.0,215.58,215.98,215.58,215.95,2990.0
2024-05-03 14:50:00,215.91,215.91,215.4,215.49,7914.0,215.91,215.91,215.4,215.49,7914.0
2024-05-03 15:00:00,215.52,216.0,215.47,215.95,6967.0,215.52,216.0,215.47,215.95,6967.0
2024-05-03 15:10:00,215.9,215.99,215.23,215.42,13045.0,215.9,215.99,215.23,215.42,13045.0
2024-05-03 15:20:00,215.35,215.63,215.17,215.27,12413.0,215.35,215.63,215.17,215.27,12413.0
2024-05-03 15:30:00,215.27,215.35,214.75,215.08,16683.0,215.27,215.35,214.75,215.08,16683.0
2024-05-03 15:40:00,215.1,215.22,214.87,214.9,21466.0,215.1,215.22,214.87,214.9,21466.0
2024-05-03 15:50:00,214.94,215.36,214.87,215.23,91941.0,214.94,215.36,214.87,215.23,91941.0
2024-05-06 09:30:00,215.52,217.12,215.52,217.12,32423.0,215.52,217.12,215.52,217.12,32423.0
2024-05-06 09:40:00,217.14,217.2,216.21,217.06,22224.0,217.14,217.2,216.21,217.06,22224.0
2024-05-06 09:50:00,217.16,217.18,216.14,216.54,23977.0,217.16,217.18,216.14,216.54,23977.0
2024-05-06 10:00:00,216.59,216.59,215.73,216.13,48590.0,216.59,216.59,215.73,216.13,48590.0
2024-05-06 10:10:00,216.14,216.26,215.55,215.7,29027.0,216.14,216.26,215.55,215.7,29027.0
2024-05-06 10:20:00,215.7,216.12,215.3,215.4,14653.0,215.7,216.12,215.3,215.4,14653.0
2024-05-06 10:30:00,215.38,215.53,215.06,215.43,13795.0,215.38,215.53,215.06,215.43,13795.0
2024-05-06 10:40:00,215.49,215.56,214.79,215.13,11151.0,215.49,215.56,214.79,215.13,11151.0
2024-05-06 10:50:00,215.11,215.88,215.11,215.36,16218.0,215.11,215.88,215.11,215.36,16218.0
2024-05-06 11:00:00,215.35,215.46,215.12,215.46,11136.0,215.35,215.46,215.12,215.46,11136.0
2024-05-06 11:10:00,215.55,215.55,214.73,214.92,17291.0,215.55,215.55,214.73,214.92,17291.0
2024-05-06 11:20:00,214.96,214.96,214.48,214.62,23312.0,214.96,214.96,214.48,214.62,23312.0
2024-05-06 11:30:00,214.66,215.45,214.65,215.45,13556.0,214.66,215.45,214.65,215.45,13556.0
2024-05-06 11:40:00,215.5,215.56,215.27,215.37,6638.0,215.5,215.56,215.27,215.37,6638.0
2024-05-06 11:50:00,215.45,215.45,215.17,215.19,3142.0,215.45,215.45,215.17,215.19,3142.0
2024-05-06 12:00:00,215.14,215.25,214.95,215.22,2800.0,215.14,215.25,214.95,215.22,2800.0
2024-05-06 12:10:00,215.16,215.38,214.86,215.3,6362.0,215.16,215.38,214.86,215.3,6362.0
2024-05-06 12:20:00,215.31,215.63,215.16,215.42,4734.0,215.31,215.63,215.16,215.42,4734.0
2024-05-06 12:30:00,215.64,216.09,215.6,216.0,7922.0,215.64,216.09,215.6,216.0,7922.0
2024-05-06 12:40:00,216.0,216.21,215.8,215.82,12923.0,216.0,216.21,215.8,215.82,12923.0
2024-05-06 12:50:00,215.77,215.93,215.77,215.89,5489.0,215.77,215.93,215.77,215.89,5489.0
2024-05-06 13:00:00,215.92,216.05,215.61,215.64,4214.0,215.92,216.05,215.61,215.64,4214.0
2024-05-06 13:10:00,215.56,215.71,215.52,215.6,3264.0,215.56,215.71,215.52,215.6,3264.0
2024-05-06 13:20:00,215.66,215.72,215.54,215.72,3272.0,215.66,215.72,215.54,215.72,3272.0
2024-05-06 13:30:00,215.75,215.95,215.51,215.52,13130.0,215.75,215.95,215.51,215.52,13130.0
2024-05-06 13:40:00,215.54,215.88,215.53,215.54,3681.0,215.54,215.88,215.53,215.54,3681.0
2024-05-06 13:50:00,215.43,215.73,215.41,215.7,22559.0,215.43,215.73,215.41,215.7,22559.0
2024-05-06 14:00:00,215.7,215.85,215.61,215.77,2514.0,215.7,215.85,215.61,215.77,2514.0
2024-05-06 14:10:00,215.85,215.85,215.7,215.78,5195.0,215.85,215.85,215.7,215.78,5195.0
2024-05-06 14:20:00,215.72,215.77,215.18,215.76,8326.0,215.72,215.77,215.18,215.76,8326.0
2024-05-06 14:30:00,215.76,215.76,215.4,215.56,3591.0,215.76,215.76,215.4,215.56,3591.0
2024-05-06 14:40:00,215.61,215.68,215.44,215.6,5202.0,215.61,215.68,215.44,215.6,5202.0
2024-05-06 14:50:00,215.54,215.68,215.43,215.53,3129.0,215.54,215.68,215.43,215.53,3129.0
2024-05-06 15:00:00,215.44,216.14,215.39,215.85,13659.0,215.44,216.14,215.39,215.85,13659.0
2024-05-06 15:10:00,215.85,215.87,215.34,215.46,9222.0,215.85,215.87,215.34,215.46,9222.0
2024-05-06 15:20:00,215.48,215.57,215.3,215.48,7251.0,215.48,215.57,215.3,215.48,7251.0
2024-05-06 15:30:00,215.47,215.62,215.37,215.59,13700.0,215.47,215.62,215.37,215.59,13700.0
2024-05-06 15:40:00,215.52,215.66,215.24,215.44,12574.0,215.52,215.66,215.24,215.44,12574.0
2024-05-06 15:50:00,215.48,216.74,215.43,216.7,91769.0,215.48,216.74,215.43,216.7,91769.0
2024-05-07 09:30:00,216.23,216.74,214.69,214.86,42153.0,216.23,216.74,214.69,214.86,42153.0
2024-05-07 09:40:00,214.97,215.15,213.72,213.92,21039.0,214.97,215.15,213.72,213.92,21039.0
2024-05-07 09:50:00,213.95,215.31,213.45,214.76,39057.0,213.95,215.31,213.45,214.76,39057.0
2024-05-07 10:00:00,215.06,215.4,214.93,214.98,10804.0,215.06,215.4,214.93,214.98,10804.0
2024-05-07 10:10:00,214.95,215.34,214.8,214.86,35704.0,214.95,215.34,214.8,214.86,35704.0
2024-05-07 10:20:00,214.99,215.06,214.62,214.72,10247.0,214.99,215.06,214.62,214.72,10247.0
2024-05-07 10:30:00,214.7,214.98,214.42,214.64,9759.0,214.7,214.98,214.42,214.64,9759.0
2024-05-07 10:40:00,214.55,214.92,214.23,214.92,11598.0,214.55,214.92,214.23,214.92,11598.0
2024-05-07 10:50:00,214.9,215.19,214.83,215.12,51685.0,214.9,215.19,214.83,215.12,51685.0
2024-05-07 11:00:00,215.15,215.62,214.73,214.77,31500.0,215.15,215.62,214.73,214.77,31500.0
2024-05-07 11:10:00,214.85,215.01,214.59,214.71,16838.0,214.85,215.01,214.59,214.71,16838.0
2024-05-07 11:20:00,214.79,215.4,214.79,214.86,16953.0,214.79,215.4,214.79,214.86,16953.0
2024-05-07 11:30:00,214.83,214.97,214.63,214.8,10683.0,214.83,214.97,214.63,214.8,10683.0
2024-05-07 11:40:00,214.78,214.89,214.63,214.78,14940.0,214.78,214.89,214.63,214.78,14940.0
2024-05-07 11:50:00,214.72,215.27,214.72,215.2,36979.0,214.72,215.27,214.72,215.2,36979.0
2024-05-07 12:00:00,215.17,215.55,215.03,215.32,14604.0,215.17,215.55,215.03,215.32,14604.0
2024-05-07 12:10:00,215.19,215.6,215.14,215.59,20126.0,215.19,215.6,215.14,215.59,20126.0
2024-05-07 12:20:00,215.59,215.97,215.58,215.84,6622.0,215.59,215.97,215.58,215.84,6622.0
2024-05-07 12:30:00,215.88,215.93,215.54,215.88,19905.0,215.88,215.93,215.54,215.88,19905.0
2024-05-07 12:40:00,215.88,215.92,215.5,215.76,16391.0,215.88,215.92,215.5,215.76,16391.0
2024-05-07 12:50:00,215.72,215.8,215.44,215.75,28690.0,215.72,215.8,215.44,215.75,28690.0
2024-05-07 13:00:00,215.78,215.97,215.67,215.77,21827.0,215.78,215.97,215.67,215.77,21827.0
2024-05-07 13:10:00,215.75,215.79,215.36,215.58,11995.0,215.75,215.79,215.36,215.58,11995.0
2024-05-07 13:20:00,215.49,215.66,215.32,215.5,14632.0,215.49,215.66,215.32,215.5,14632.0
2024-05-07 13:30:00,215.45,215.78,215.39,215.61,6483.0,215.45,215.78,215.39,215.61,6483.0
2024-05-07 13:40:00,215.58,215.71,215.07,215.11,5018.0,215.58,215.71,215.07,215.11,5018.0
2024-05-07 13:50:00,215.06,215.24,214.67,214.79,6910.0,215.06,215.24,214.67,214.79,6910.0
2024-05-07 14:00:00,214.75,215.08,214.75,214.98,4659.0,214.75,215.08,214.75,214.98,4659.0
2024-05-07 14:10:00,214.99,215.01,214.73,214.73,4005.0,214.99,215.01,214.73,214.73,4005.0
2024-05-07 14:20:00,214.86,214.97,214.75,214.81,3455.0,214.86,214.97,214.75,214.81,3455.0
2024-05-07 14:30:00,214.84,214.85,214.2,214.3,37182.0,214.84,214.85,214.2,214.3,37182.0
2024-05-07 14:40:00,214.28,214.4,213.89,214.12,70731.0,214.28,214.4,213.89,214.12,70731.0
2024-05-07 14:50:00,214.18,214.66,214.09,214.45,6940.0,214.18,214.66,214.09,214.45,6940.0
2024-05-07 15:00:00,214.52,214.59,214.24,214.55,11436.0,214.52,214.59,214.24,214.55,11436.0
2024-05-07 15:10:00,214.52,214.52,214.05,214.22,5581.0,214.52,214.52,214.05,214.22,5581.0
2024-05-07 15:20:00,214.31,214.59,214.2,214.52,11505.0,214.31,214.59,214.2,214.52,11505.0
2024-05-07 15:30:00,214.52,214.52,214.13,214.25,13949.0,214.52,214.52,214.13,214.25,13949.0
2024-05-07 15:40:00,214.28,214.4,213.96,214.19,14394.0,214.28,214.4,213.96,214.19,14394.0
2024-05-07 15:50:00,214.35,214.77,214.13,214.45,100448.0,214.35,214.77,214.13,214.45,100448.0
2024-05-08 09:30:00,213.75,214.3,213.0,213.95,20971.0,213.75,214.3,213.0,213.95,20971.0
2024-05-08 09:40:00,213.63,214.18,213.3,213.77,18055.0,213.63,214.18,213.3,213.77,18055.0
2024-05-08 09:50:00,213.65,214.68,213.65,214.17,13443.0,213.65,214.68,213.65,214.17,13443.0
2024-05-08 10:00:00,214.17,214.2,213.66,213.86,15025.0,214.17,214.2,213.66,213.86,15025.0
2024-05-08 10:10:00,213.86,214.16,213.51,213.87,13867.0,213.86,214.16,213.51,213.87,13867.0
2024-05-08 10:20:00,213.98,214.19,213.75,213.91,6314.0,213.98,214.19,213.75,213.91,6314.0
2024-05-08 10:30:00,213.84,214.03,213.83,214.03,5589.0,213.84,214.03,213.83,214.03,5589.0
2024-05-08 10:40:00,214.0,214.51,213.97,214.45,23447.0,214.0,214.51,213.97,214.45,23447.0
2024-05-08 10:50:00,214.31,214.53,214.13,214.2,7711.0,214.31,214.53,214.13,214.2,7711.0
2024-05-08 11:00:00,214.32,214.42,213.95,214.0,13099.0,214.32,214.42,213.95,214.0,13099.0
2024-05-08 11:10:00,213.85,214.07,213.63,213.91,11769.0,213.85,214.07,213.63,213.91,11769.0
2024-05-08 11:20:00,213.87,214.0,213.45,213.59,6648.0,213.87,214.0,213.45,213.59,6648.0
2024-05-08 11:30:00,213.62,213.78,213.58,213.7,1800.0,213.62,213.78,213.58,213.7,1800.0
2024-05-08 11:40:00,213.83,213.83,213.44,213.72,4163.0,213.83,213.83,213.44,213.72,4163.0
2024-05-08 11:50:00,213.61,213.82,213.56,213.72,4620.0,213.61,213.82,213.56,213.72,4620.0
2024-05-08 12:00:00,213.66,213.92,213.54,213.78,4477.0,213.66,213.92,213.54,213.78,4477.0
2024-05-08 12:10:00,213.8,213.83,213.65,213.72,2600.0,213.8,213.83,213.65,213.72,2600.0
2024-05-08 12:20:00,213.78,213.94,213.63,213.77,6380.0,213.78,213.94,213.63,213.77,6380.0
2024-05-08 12:30:00,213.76,213.8,213.52,213.63,5387.0,213.76,213.8,213.52,213.63,5387.0
2024-05-08 12:40:00,213.73,213.85,213.59,213.75,5612.0,213.73,213.85,213.59,213.75,5612.0
2024-05-08 12:50:00,213.74,214.08,213.72,213.82,13542.0,213.74,214.08,213.72,213.82,13542.0
2024-05-08 13:00:00,213.79,214.17,213.78,213.99,26410.0,213.79,214.17,213.78,213.99,26410.0
2024-05-08 13:10:00,213.97,214.04,213.92,213.98,6627.0,213.97,214.04,213.92,213.98,6627.0
2024-05-08 13:20:00,213.92,213.92,213.67,213.7,6950.0,213.92,213.92,213.67,213.7,6950.0
2024-05-08 13:30:00,213.68,214.05,213.65,214.04,4698.0,213.68,214.05,213.65,214.04,4698.0
2024-05-08 13:40:00,213.94,214.08,213.83,214.08,6431.0,213.94,214.08,213.83,214.08,6431.0
2024-05-08 13:50:00,214.09,214.12,213.95,214.1,3630.0,214.09,214.12,213.95,214.1,3630.0
2024-05-08 14:00:00,214.02,214.13,213.93,214.0,13688.0,214.02,214.13,213.93,214.0,13688.0
2024-05-08 14:10:00,213.99,214.16,213.95,214.16,5093.0,213.99,214.16,213.95,214.16,5093.0
2024-05-08 14:20:00,214.16,214.16,213.91,213.98,11490.0,214.16,214.16,213.91,213.98,11490.0
2024-05-08 14:30:00,213.95,214.07,213.9,214.02,8163.0,213.95,214.07,213.9,214.02,8163.0
2024-05-08 14:40:00,214.02,214.02,213.78,213.82,9267.0,214.02,214.02,213.78,213.82,9267.0
2024-05-08 14:50:00,213.8,213.97,213.61,213.8,29568.0,213.8,213.97,213.61,213.8,29568.0
2024-05-08 15:00:00,213.78,213.78,213.42,213.6,4659.0,213.78,213.78,213.42,213.6,4659.0
2024-05-08 15:10:00,213.5,214.11,213.5,213.93,14127.0,213.5,214.11,213.5,213.93,14127.0
2024-05-08 15:20:00,213.86,214.09,213.85,213.93,8441.0,213.86,214.09,213.85,213.93,8441.0
2024-05-08 15:30:00,214.07,214.08,213.78,213.91,7800.0,214.07,214.08,213.78,213.91,7800.0
2024-05-08 15:40:00,213.85,214.05,213.76,214.0,17539.0,213.85,214.05,213.76,214.0,17539.0
2024-05-08 15:50:00,214.0,214.13,213.89,213.94,116540.0,214.0,214.13,213.89,213.94,116540.0
2024-05-09 09:30:00,214.8,215.06,213.66,214.16,21313.0,214.8,215.06,213.66,214.16,21313.0
2024-05-09 09:40:00,213.92,214.65,213.84,214.57,4487.0,213.92,214.65,213.84,214.57,4487.0
2024-05-09 09:50:00,214.72,216.27,214.68,216.27,23925.0,214.72,216.27,214.68,216.27,23925.0
2024-05-09 10:00:00,216.12,216.97,215.68,216.88,23976.0,216.12,216.97,215.68,216.88,23976.0
2024-05-09 10:10:00,216.85,216.85,215.36,215.37,15501.0,216.85,216.85,215.36,215.37,15501.0
2024-05-09 10:20:00,215.36,215.69,215.26,215.36,5540.0,215.36,215.69,215.26,215.36,5540.0
2024-05-09 10:30:00,215.46,216.27,215.46,216.22,4812.0,215.46,216.27,215.46,216.22,4812.0
2024-05-09 10:40:00,216.16,216.16,215.78,216.05,9599.0,216.16,216.16,215.78,216.05,9599.0
2024-05-09 10:50:00,216.0,216.54,215.99,216.53,18749.0,216.0,216.54,215.99,216.53,18749.0
2024-05-09 11:00:00,216.61,217.14,216.57,217.07,15784.0,216.61,217.14,216.57,217.07,15784.0
2024-05-09 11:10:00,217.03,217.55,216.96,217.55,23608.0,217.03,217.55,216.96,217.55,23608.0
2024-05-09 11:20:00,217.6,218.24,217.56,218.2,8522.0,217.6,218.24,217.56,218.2,8522.0
2024-05-09 11:30:00,218.2,218.24,217.53,217.6,17840.0,218.2,218.24,217.53,217.6,17840.0
2024-05-09 11:40:00,217.51,217.54,216.85,216.98,5544.0,217.51,217.54,216.85,216.98,5544.0
2024-05-09 11:50:00,216.96,216.96,216.46,216.64,9326.0,216.96,216.96,216.46,216.64,9326.0
2024-05-09 12:00:00,216.57,216.64,216.19,216.63,19739.0,216.57,216.64,216.19,216.63,19739.0
2024-05-09 12:10:00,216.58,216.87,216.45,216.51,22308.0,216.58,216.87,216.45,216.51,22308.0
2024-05-09 12:20:00,216.63,216.67,216.24,216.61,27744.0,216.63,216.67,216.24,216.61,27744.0
2024-05-09 12:30:00,216.55,217.04,216.5,216.94,41422.0,216.55,217.04,216.5,216.94,41422.0
2024-05-09 12:40:00,216.94,217.05,216.88,216.97,9464.0,216.94,217.05,216.88,216.97,9464.0
2024-05-09 12:50:00,216.95,217.0,216.66,216.73,7296.0,216.95,217.0,216.66,216.73,7296.0
2024-05-09 13:00:00,216.65,216.94,216.48,216.88,5417.0,216.65,216.94,216.48,216.88,5417.0
2024-05-09 13:10:00,216.96,217.15,216.8,216.92,11114.0,216.96,217.15,216.8,216.92,11114.0
2024-05-09 13:20:00,216.94,216.96,216.55,216.93,8940.0,216.94,216.96,216.55,216.93,8940.0
2024-05-09 13:30:00,216.95,217.02,216.27,216.53,14999.0,216.95,217.02,216.27,216.53,14999.0
2024-05-09 13:40:00,216.56,217.12,216.48,217.05,17233.0,216.56,217.12,216.48,217.05,17233.0
2024-05-09 13:50:00,217.07,217.26,216.92,217.18,11279.0,217.07,217.26,216.92,217.18,11279.0
2024-05-09 14:00:00,217.3,217.3,216.9,217.24,19151.0,217.3,217.3,216.9,217.24,19151.0
2024-05-09 14:10:00,217.3,217.51,217.17,217.32,7692.0,217.3,217.51,217.17,217.32,7692.0
2024-05-09 14:20:00,217.3,217.47,217.23,217.47,5633.0,217.3,217.47,217.23,217.47,5633.0
2024-05-09 14:30:00,217.55,217.62,217.36,217.48,11937.0,217.55,217.62,217.36,217.48,11937.0
2024-05-09 14:40:00,217.48,217.68,217.45,217.54,6645.0,217.48,217.68,217.45,217.54,6645.0
2024-05-09 14:50:00,217.58,217.88,217.42,217.73,12861.0,217.58,217.88,217.42,217.73,12861.0
2024-05-09 15:00:00,217.69,218.15,217.52,218.03,11702.0,217.69,218.15,217.52,218.03,11702.0
2024-05-09 15:10:00,218.06,218.09,217.79,217.9,11931.0,218.06,218.09,217.79,217.9,11931.0
2024-05-09 15:20:00,217.96,218.1,217.68,217.72,15336.0,217.96,218.1,217.68,217.72,15336.0
2024-05-09 15:30:00,217.73,218.22,217.55,218.14,19434.0,217.73,218.22,217.55,218.14,19434.0
2024-05-09 15:40:00,218.12,218.28,217.88,218.15,25169.0,218.12,218.28,217.88,218.15,25169.0
2024-05-09 15:50:00,218.17,218.73,217.92,218.68,192127.0,218.17,218.73,217.92,218.68,192127.0
2024-05-10 09:30:00,219.43,220.73,219.02,220.37,16143.0,219.43,220.73,219.02,220.37,16143.0
2024-05-10 09:40:00,220.09,220.32,219.31,219.34,8261.0,220.09,220.32,219.31,219.34,8261.0
2024-05-10 09:50:00,219.56,220.03,218.79,218.97,9057.0,219.56,220.03,218.79,218.97,9057.0
2024-05-10 10:00:00,218.84,218.85,218.07,218.26,4071.0,218.84,218.85,218.07,218.26,4071.0
2024-05-10 10:10:00,218.19,218.99,218.05,218.37,33466.0,218.19,218.99,218.05,218.37,33466.0
2024-05-10 10:20:00,218.38,218.55,217.97,218.08,8098.0,218.38,218.55,217.97,218.08,8098.0
2024-05-10 10:30:00,217.99,218.1,217.58,217.95,5123.0,217.99,218.1,217.58,217.95,5123.0
2024-05-10 10:40:00,217.92,218.51,217.92,218.32,11925.0,217.92,218.51,217.92,218.32,11925.0
2024-05-10 10:50:00,218.52,218.52,217.46,217.65,23421.0,218.52,218.52,217.46,217.65,23421.0
2024-05-10 11:00:00,217.77,218.04,217.63,217.73,12699.0,217.77,218.04,217.63,217.73,12699.0
2024-05-10 11:10:00,217.7,217.84,217.55,217.59,19667.0,217.7,217.84,217.55,217.59,19667.0
2024-05-10 11:20:00,217.6,217.78,217.48,217.68,24319.0,217.6,217.78,217.48,217.68,24319.0
2024-05-10 11:30:00,217.67,217.83,217.54,217.75,13022.0,217.67,217.83,217.54,217.75,13022.0
2024-05-10 11:40:00,217.71,217.86,217.71,217.77,5459.0,217.71,217.86,217.71,217.77,5459.0
2024-05-10 11:50:00,217.82,218.06,217.82,218.05,7466.0,217.82,218.06,217.82,218.05,7466.0
2024-05-10 12:00:00,218.0,218.0,217.58,217.65,8700.0,218.0,218.0,217.58,217.65,8700.0
2024-05-10 12:10:00,217.59,217.74,217.28,217.48,6435.0,217.59,217.74,217.28,217.48,6435.0
2024-05-10 12:20:00,217.49,217.53,217.19,217.25,3734.0,217.49,217.53,217.19,217.25,3734.0
2024-05-10 12:30:00,217.32,217.32,216.84,217.28,7016.0,217.32,217.32,216.84,217.28,7016.0
2024-05-10 12:40:00,217.28,217.59,217.17,217.59,4376.0,217.28,217.59,217.17,217.59,4376.0
2024-05-10 12:50:00,217.56,217.56,217.31,217.32,2243.0,217.56,217.56,217.31,217.32,2243.0
2024-05-10 13:00:00,217.37,217.37,216.87,216.95,2665.0,217.37,217.37,216.87,216.95,2665.0
2024-05-10 13:10:00,216.85,216.94,216.69,216.94,6500.0,216.85,216.94,216.69,216.94,6500.0
2024-05-10 13:20:00,216.85,217.1,216.7,217.06,5131.0,216.85,217.1,216.7,217.06,5131.0
2024-05-10 13:30:00,217.06,217.33,216.88,217.13,7805.0,217.06,217.33,216.88,217.13,7805.0
2024-05-10 13:40:00,217.15,217.15,216.61,216.71,1600.0,217.15,217.15,216.61,216.71,1600.0
2024-05-10 13:50:00,216.73,217.12,216.72,217.07,7639.0,216.73,217.12,216.72,217.07,7639.0
2024-05-10 14:00:00,217.07,217.18,216.98,217.18,2475.0,217.07,217.18,216.98,217.18,2475.0
2024-05-10 14:10:00,217.19,217.45,217.17,217.45,5044.0,217.19,217.45,217.17,217.45,5044.0
2024-05-10 14:20:00,217.4,217.58,217.4,217.47,20931.0,217.4,217.58,217.4,217.47,20931.0
2024-05-10 14:30:00,217.47,217.6,217.4,217.5,17157.0,217.47,217.6,217.4,217.5,17157.0
2024-05-10 14:40:00,217.5,217.85,217.5,217.8,8225.0,217.5,217.85,217.5,217.8,8225.0
2024-05-10 14:50:00,217.88,218.14,217.88,218.13,6892.0,217.88,218.14,217.88,218.13,6892.0
2024-05-10 15:00:00,218.19,218.4,218.07,218.18,8153.0,218.19,218.4,218.07,218.18,8153.0
2024-05-10 15:10:00,218.24,218.24,217.95,218.1,19672.0,218.24,218.24,217.95,218.1,19672.0
2024-05-10 15:20:00,218.14,218.28,217.95,217.99,6517.0,218.14,218.28,217.95,217.99,6517.0
2024-05-10 15:30:00,218.06,218.18,217.97,218.13,23956.0,218.06,218.18,217.97,218.13,23956.0
2024-05-10 15:40:00,218.19,218.19,217.76,217.76,38640.0,218.19,218.19,217.76,217.76,38640.0
2024-05-10 15:50:00,217.78,217.99,217.46,217.71,58834.0,217.78,217.99,217.46,217.71,58834.0
2024-05-13 09:30:00,219.79,219.79,218.36,218.79,17043.0,219.79,219.79,218.36,218.79,17043.0
2024-05-13 09:40:00,218.95,219.98,218.83,219.66,8475.0,218.95,219.98,218.83,219.66,8475.0
2024-05-13 09:50:00,219.38,219.68,218.9,219.45,18277.0,219.38,219.68,218.9,219.45,18277.0
2024-05-13 10:00:00,219.31,219.32,218.59,218.67,7525.0,219.31,219.32,218.59,218.67,7525.0
2024-05-13 10:10:00,218.51,218.67,217.71,218.12,11248.0,218.51,218.67,217.71,218.12,11248.0
2024-05-13 10:20:00,218.08,218.21,217.74,218.2,8654.0,218.08,218.21,217.74,218.2,8654.0
2024-05-13 10:30:00,218.11,218.29,217.75,218.29,7588.0,218.11,218.29,217.75,218.29,7588.0
2024-05-13 10:40:00,218.42,218.42,217.82,217.97,7181.0,218.42,218.42,217.82,217.97,7181.0
2024-05-13 10:50:00,217.9,217.9,217.34,217.57,16928.0,217.9,217.9,217.34,217.57,16928.0
2024-05-13 11:00:00,217.78,217.78,217.25,217.25,9192.0,217.78,217.78,217.25,217.25,9192.0
2024-05-13 11:10:00,217.25,217.64,217.2,217.53,7450.0,217.25,217.64,217.2,217.53,7450.0
2024-05-13 11:20:00,217.45,217.77,217.45,217.73,4868.0,217.45,217.77,217.45,217.73,4868.0
2024-05-13 11:30:00,217.6,217.71,217.4,217.71,6048.0,217.6,217.71,217.4,217.71,6048.0
2024-05-13 11:40:00,217.68,217.97,217.6,217.87,2729.0,217.68,217.97,217.6,217.87,2729.0
2024-05-13 11:50:00,217.92,218.04,217.83,217.86,3500.0,217.92,218.04,217.83,217.86,3500.0
2024-05-13 12:00:00,217.8,217.91,217.5,217.53,7084.0,217.8,217.91,217.5,217.53,7084.0
2024-05-13 12:10:00,217.52,217.56,217.41,217.55,5819.0,217.52,217.56,217.41,217.55,5819.0
2024-05-13 12:20:00,217.63,217.63,217.47,217.47,5416.0,217.63,217.63,217.47,217.47,5416.0
2024-05-13 12:30:00,217.49,217.57,217.39,217.46,3229.0,217.49,217.57,217.39,217.46,3229.0
2024-05-13 12:40:00,217.46,217.56,217.01,217.02,23008.0,217.46,217.56,217.01,217.02,23008.0
2024-05-13 12:50:00,217.05,217.35,217.05,217.07,14777.0,217.05,217.35,217.05,217.07,14777.0
2024-05-13 13:00:00,217.08,217.08,216.62,216.67,3710.0,217.08,217.08,216.62,216.67,3710.0
2024-05-13 13:10:00,216.55,216.87,216.35,216.74,64491.0,216.55,216.87,216.35,216.74,64491.0
2024-05-13 13:20:00,216.71,216.89,216.6,216.6,4871.0,216.71,216.89,216.6,216.6,4871.0
2024-05-13 13:30:00,216.57,216.58,216.34,216.39,4730.0,216.57,216.58,216.34,216.39,4730.0
2024-05-13 13:40:00,216.5,216.59,216.13,216.59,19011.0,216.5,216.59,216.13,216.59,19011.0
2024-05-13 13:50:00,216.53,216.79,216.53,216.71,3854.0,216.53,216.79,216.53,216.71,3854.0
2024-05-13 14:00:00,216.78,216.89,216.55,216.62,7143.0,216.78,216.89,216.55,216.62,7143.0
2024-05-13 14:10:00,216.57,216.74,216.57,216.74,2010.0,216.57,216.74,216.57,216.74,2010.0
2024-05-13 14:20:00,216.74,216.83,216.6,216.82,34272.0,216.74,216.83,216.6,216.82,34272.0
2024-05-13 14:30:00,216.74,216.78,216.62,216.72,2551.0,216.74,216.78,216.62,216.72,2551.0
2024-05-13 14:40:00,216.75,217.05,216.61,216.67,13462.0,216.75,217.05,216.61,216.67,13462.0
2024-05-13 14:50:00,216.63,217.04,216.63,217.04,19412.0,216.63,217.04,216.63,217.04,19412.0
2024-05-13 15:00:00,217.06,217.28,216.9,217.23,53636.0,217.06,217.28,216.9,217.23,53636.0
2024-05-13 15:10:00,217.17,217.26,217.0,217.05,32138.0,217.17,217.26,217.0,217.05,32138.0
2024-05-13 15:20:00,217.06,217.1,216.53,216.7,43297.0,217.06,217.1,216.53,216.7,43297.0
2024-05-13 15:30:00,216.65,217.01,216.65,216.86,27908.0,216.65,217.01,216.65,216.86,27908.0
2024-05-13 15:40:00,216.82,216.87,216.5,216.59,21632.0,216.82,216.87,216.5,216.59,21632.0
2024-05-13 15:50:00,216.61,216.83,216.47,216.54,124312.0,216.61,216.83,216.47,216.54,124312.0
2024-05-14 09:30:00,216.22,216.22,215.05,216.0,25363.0,216.22,216.22,215.05,216.0,25363.0
2024-05-14 09:40:00,216.02,216.49,215.73,216.0,43693.0,216.02,216.49,215.73,216.0,43693.0
2024-05-14 09:50:00,216.0,216.54,215.82,216.42,26203.0,216.0,216.54,215.82,216.42,26203.0
2024-05-14 10:00:00,216.45,217.06,216.16,216.92,43612.0,216.45,217.06,216.16,216.92,43612.0
2024-05-14 10:10:00,216.91,216.91,216.05,216.19,17953.0,216.91,216.91,216.05,216.19,17953.0
2024-05-14 10:20:00,216.26,216.66,216.11,216.29,17128.0,216.26,216.66,216.11,216.29,17128.0
2024-05-14 10:30:00,216.4,216.48,215.53,215.79,7213.0,216.4,216.48,215.53,215.79,7213.0
2024-05-14 10:40:00,215.73,215.88,215.5,215.7,13117.0,215.73,215.88,215.5,215.7,13117.0
2024-05-14 10:50:00,215.72,215.93,215.36,215.78,50546.0,215.72,215.93,215.36,215.78,50546.0
2024-05-14 11:00:00,215.78,215.94,215.51,215.69,47561.0,215.78,215.94,215.51,215.69,47561.0
2024-05-14 11:10:00,215.68,215.76,215.26,215.26,23477.0,215.68,215.76,215.26,215.26,23477.0
2024-05-14 11:20:00,215.29,215.32,215.15,215.26,10991.0,215.29,215.32,215.15,215.26,10991.0
2024-05-14 11:30:00,215.2,215.3,215.05,215.09,6257.0,215.2,215.3,215.05,215.09,6257.0
2024-05-14 11:40:00,215.09,215.22,214.9,215.19,15789.0,215.09,215.22,214.9,215.19,15789.0
2024-05-14 11:50:00,215.26,215.42,214.95,214.96,7331.0,215.26,215.42,214.95,214.96,7331.0
2024-05-14 12:00:00,214.89,215.29,214.89,215.06,9686.0,214.89,215.29,214.89,215.06,9686.0
2024-05-14 12:10:00,215.18,215.2,215.01,215.01,7834.0,215.18,215.2,215.01,215.01,7834.0
2024-05-14 12:20:00,215.01,215.09,214.93,214.93,33734.0,215.01,215.09,214.93,214.93,33734.0
2024-05-14 12:30:00,214.93,215.03,214.74,215.0,4294.0,214.93,215.03,214.74,215.0,4294.0
2024-05-14 12:40:00,215.01,215.08,214.87,215.07,5754.0,215.01,215.08,214.87,215.07,5754.0
2024-05-14 12:50:00,215.1,215.42,215.08,215.18,3718.0,215.1,215.42,215.08,215.18,3718.0
2024-05-14 13:00:00,215.26,215.28,215.16,215.27,3022.0,215.26,215.28,215.16,215.27,3022.0
2024-05-14 13:10:00,215.34,215.34,214.95,215.18,33207.0,215.34,215.34,214.95,215.18,33207.0
2024-05-14 13:20:00,215.23,215.23,215.0,215.1,6614.0,215.23,215.23,215.0,215.1,6614.0
2024-05-14 13:30:00,215.1,215.28,215.09,215.14,9639.0,215.1,215.28,215.09,215.14,9639.0
2024-05-14 13:40:00,215.18,215.51,215.02,215.15,28408.0,215.18,215.51,215.02,215.15,28408.0
2024-05-14 13:50:00,215.03,215.2,214.91,215.03,13103.0,215.03,215.2,214.91,215.03,13103.0
2024-05-14 14:00:00,214.95,215.34,214.95,215.16,21473.0,214.95,215.34,214.95,215.16,21473.0
2024-05-14 14:10:00,215.15,215.75,215.14,215.66,43455.0,215.15,215.75,215.14,215.66,43455.0
2024-05-14 14:20:00,215.71,215.77,215.56,215.67,5616.0,215.71,215.77,215.56,215.67,5616.0
2024-05-14 14:30:00,215.71,216.17,215.64,216.08,12899.0,215.71,216.17,215.64,216.08,12899.0
2024-05-14 14:40:00,216.09,216.17,215.67,215.77,17116.0,216.09,216.17,215.67,215.77,17116.0
2024-05-14 14:50:00,215.83,215.86,215.46,215.6,19670.0,215.83,215.86,215.46,215.6,19670.0
2024-05-14 15:00:00,215.56,215.79,215.41,215.52,29882.0,215.56,215.79,215.41,215.52,29882.0
2024-05-14 15:10:00,215.51,215.83,215.29,215.44,54043.0,215.51,215.83,215.29,215.44,54043.0
2024-05-14 15:20:00,215.44,215.49,215.09,215.13,58473.0,215.44,215.49,215.09,215.13,58473.0
2024-05-14 15:30:00,215.1,215.38,215.09,215.31,28989.0,215.1,215.38,215.09,215.31,28989.0
2024-05-14 15:40:00,215.31,215.54,215.15,215.46,41919.0,215.31,215.54,215.15,215.46,41919.0
2024-05-14 15:50:00,215.49,216.04,215.22,215.79,180716.0,215.49,216.04,215.22,215.79,180716.0
2024-05-15 09:30:00,219.13,220.48,217.72,220.44,41251.0,219.13,220.48,217.72,220.44,41251.0
2024-05-15 09:40:00,220.27,220.66,219.41,219.59,20643.0,220.27,220.66,219.41,219.59,20643.0
2024-05-15 09:50:00,219.55,219.73,218.95,219.43,12973.0,219.55,219.73,218.95,219.43,12973.0
2024-05-15 10:00:00,219.23,220.45,219.06,220.21,10668.0,219.23,220.45,219.06,220.21,10668.0
2024-05-15 10:10:00,220.18,220.2,219.35,220.07,5967.0,220.18,220.2,219.35,220.07,5967.0
2024-05-15 10:20:00,219.98,220.29,219.71,219.88,22274.0,219.98,220.29,219.71,219.88,22274.0
2024-05-15 10:30:00,219.87,219.87,219.41,219.7,6402.0,219.87,219.87,219.41,219.7,6402.0
2024-05-15 10:40:00,219.77,220.1,219.3,219.43,4889.0,219.77,220.1,219.3,219.43,4889.0
2024-05-15 10:50:00,219.33,219.48,219.14,219.42,5030.0,219.33,219.48,219.14,219.42,5030.0
2024-05-15 11:00:00,219.38,219.67,219.19,219.45,6440.0,219.38,219.67,219.19,219.45,6440.0
2024-05-15 11:10:00,219.36,219.55,219.1,219.52,6672.0,219.36,219.55,219.1,219.52,6672.0
2024-05-15 11:20:00,219.59,219.82,219.39,219.69,10731.0,219.59,219.82,219.39,219.69,10731.0
2024-05-15 11:30:00,219.76,219.95,219.66,219.89,25843.0,219.76,219.95,219.66,219.89,25843.0
2024-05-15 11:40:00,219.88,219.95,219.6,219.6,2982.0,219.88,219.95,219.6,219.6,2982.0
2024-05-15 11:50:00,219.71,219.78,219.35,219.43,10032.0,219.71,219.78,219.35,219.43,10032.0
2024-05-15 12:00:00,219.42,219.5,219.18,219.5,2706.0,219.42,219.5,219.18,219.5,2706.0
2024-05-15 12:10:00,219.5,219.93,219.43,219.73,15089.0,219.5,219.93,219.43,219.73,15089.0
2024-05-15 12:20:00,219.94,220.48,219.88,220.46,7962.0,219.94,220.48,219.88,220.46,7962.0
2024-05-15 12:30:00,220.46,220.55,220.32,220.38,3233.0,220.46,220.55,220.32,220.38,3233.0
2024-05-15 12:40:00,220.38,220.81,220.36,220.79,5169.0,220.38,220.81,220.36,220.79,5169.0
2024-05-15 12:50:00,221.0,221.28,220.93,221.02,6795.0,221.0,221.28,220.93,221.02,6795.0
2024-05-15 13:00:00,221.1,221.34,220.73,221.24,5063.0,221.1,221.34,220.73,221.24,5063.0
2024-05-15 13:10:00,221.24,221.65,221.23,221.65,6814.0,221.24,221.65,221.23,221.65,6814.0
2024-05-15 13:20:00,221.56,221.65,221.27,221.36,7125.0,221.56,221.65,221.27,221.36,7125.0
2024-05-15 13:30:00,221.44,221.44,220.85,220.92,5332.0,221.44,221.44,220.85,220.92,5332.0
2024-05-15 13:40:00,220.9,220.9,220.18,220.24,18316.0,220.9,220.9,220.18,220.24,18316.0
2024-05-15 13:50:00,220.33,220.77,220.28,220.68,5117.0,220.33,220.77,220.28,220.68,5117.0
2024-05-15 14:00:00,220.66,221.07,220.66,220.96,5369.0,220.66,221.07,220.66,220.96,5369.0
2024-05-15 14:10:00,220.97,221.22,220.87,221.05,4330.0,220.97,221.22,220.87,221.05,4330.0
2024-05-15 14:20:00,220.99,221.19,220.76,220.81,7985.0,220.99,221.19,220.76,220.81,7985.0
2024-05-15 14:30:00,220.84,220.99,220.56,220.99,9919.0,220.84,220.99,220.56,220.99,9919.0
2024-05-15 14:40:00,221.03,221.06,220.65,220.65,13750.0,221.03,221.06,220.65,220.65,13750.0
2024-05-15 14:50:00,220.65,221.17,220.58,221.16,7529.0,220.65,221.17,220.58,221.16,7529.0
2024-05-15 15:00:00,221.05,221.38,221.04,221.38,3529.0,221.05,221.38,221.04,221.38,3529.0
2024-05-15 15:10:00,221.24,221.24,220.99,221.0,4647.0,221.24,221.24,220.99,221.0,4647.0
2024-05-15 15:20:00,221.1,221.16,220.73,220.74,6681.0,221.1,221.16,220.73,220.74,6681.0
2024-05-15 15:30:00,220.73,220.78,220.35,220.42,10046.0,220.73,220.78,220.35,220.42,10046.0
2024-05-15 15:40:00,220.48,220.51,220.28,220.39,12890.0,220.48,220.51,220.28,220.39,12890.0
2024-05-15 15:50:00,220.34,220.76,220.08,220.36,80549.0,220.34,220.76,220.08,220.36,80549.0
2024-05-16 09:30:00,219.95,220.26,218.55,219.27,36973.0,219.95,220.26,218.55,219.27,36973.0
2024-05-16 09:40:00,219.27,219.64,218.43,219.32,29372.0,219.27,219.64,218.43,219.32,29372.0
2024-05-16 09:50:00,219.21,219.76,219.21,219.54,9802.0,219.21,219.76,219.21,219.54,9802.0
2024-05-16 10:00:00,219.75,220.49,219.72,220.26,17644.0,219.75,220.49,219.72,220.26,17644.0
2024-05-16 10:10:00,220.14,220.2,219.61,219.85,29817.0,220.14,220.2,219.61,219.85,29817.0
2024-05-16 10:20:00,219.76,220.18,219.29,220.01,19785.0,219.76,220.18,219.29,220.01,19785.0
2024-05-16 10:30:00,220.0,220.11,219.7,219.7,27574.0,220.0,220.11,219.7,219.7,27574.0
2024-05-16 10:40:00,219.7,220.14,219.63,219.99,11158.0,219.7,220.14,219.63,219.99,11158.0
2024-05-16 10:50:00,219.99,220.3,219.86,220.3,16472.0,219.99,220.3,219.86,220.3,16472.0
2024-05-16 11:00:00,220.37,220.54,220.2,220.37,10953.0,220.37,220.54,220.2,220.37,10953.0
2024-05-16 11:10:00,220.43,220.44,219.97,220.04,13969.0,220.43,220.44,219.97,220.04,13969.0
2024-05-16 11:20:00,220.06,220.32,219.96,220.31,5821.0,220.06,220.32,219.96,220.31,5821.0
2024-05-16 11:30:00,220.21,220.33,220.08,220.28,7371.0,220.21,220.33,220.08,220.28,7371.0
2024-05-16 11:40:00,220.22,220.22,219.92,220.04,15914.0,220.22,220.22,219.92,220.04,15914.0
2024-05-16 11:50:00,220.05,220.64,219.95,220.64,27960.0,220.05,220.64,219.95,220.64,27960.0
2024-05-16 12:00:00,220.54,220.89,220.38,220.89,4091.0,220.54,220.89,220.38,220.89,4091.0
2024-05-16 12:10:00,220.84,221.09,220.37,220.39,10780.0,220.84,221.09,220.37,220.39,10780.0
2024-05-16 12:20:00,220.4,220.74,220.32,220.66,5447.0,220.4,220.74,220.32,220.66,5447.0
2024-05-16 12:30:00,220.64,220.77,220.48,220.74,3668.0,220.64,220.77,220.48,220.74,3668.0
2024-05-16 12:40:00,220.65,220.99,220.65,220.99,3768.0,220.65,220.99,220.65,220.99,3768.0
2024-05-16 12:50:00,220.98,221.18,220.97,221.05,4257.0,220.98,221.18,220.97,221.05,4257.0
2024-05-16 13:00:00,221.02,221.12,220.94,221.06,5976.0,221.02,221.12,220.94,221.06,5976.0
2024-05-16 13:10:00,221.0,221.06,220.92,220.93,6185.0,221.0,221.06,220.92,220.93,6185.0
2024-05-16 13:20:00,220.93,220.94,220.25,220.45,12463.0,220.93,220.94,220.25,220.45,12463.0
2024-05-16 13:30:00,220.5,220.66,220.11,220.12,7298.0,220.5,220.66,220.11,220.12,7298.0
2024-05-16 13:40:00,220.22,220.59,220.22,220.58,11312.0,220.22,220.59,220.22,220.58,11312.0
2024-05-16 13:50:00,220.59,220.75,220.49,220.75,6539.0,220.59,220.75,220.49,220.75,6539.0
2024-05-16 14:00:00,220.73,220.73,220.47,220.65,5922.0,220.73,220.73,220.47,220.65,5922.0
2024-05-16 14:10:00,220.63,220.63,220.18,220.43,15292.0,220.63,220.63,220.18,220.43,15292.0
2024-05-16 14:20:00,220.49,220.56,220.36,220.37,9407.0,220.49,220.56,220.36,220.37,9407.0
2024-05-16 14:30:00,220.38,220.42,220.03,220.03,7395.0,220.38,220.42,220.03,220.03,7395.0
2024-05-16 14:40:00,219.93,220.62,219.93,220.57,8878.0,219.93,220.62,219.93,220.57,8878.0
2024-05-16 14:50:00,220.56,220.7,220.42,220.7,9948.0,220.56,220.7,220.42,220.7,9948.0
2024-05-16 15:00:00,220.68,220.97,220.55,220.97,18385.0,220.68,220.97,220.55,220.97,18385.0
2024-05-16 15:10:00,220.96,221.01,220.67,220.97,12450.0,220.96,221.01,220.67,220.97,12450.0
2024-05-16 15:20:00,220.97,221.24,220.95,221.15,13898.0,220.97,221.24,220.95,221.15,13898.0
2024-05-16 15:30:00,221.18,221.19,220.79,220.84,23734.0,221.18,221.19,220.79,220.84,23734.0
2024-05-16 15:40:00,220.84,221.05,220.67,220.77,35172.0,220.84,221.05,220.67,220.77,35172.0
2024-05-16 15:50:00,220.82,221.26,220.3,220.49,141000.0,220.82,221.26,220.3,220.49,141000.0
2024-05-17 09:30:00,220.89,221.05,220.24,220.5,60952.0,220.89,221.05,220.24,220.5,60952.0
2024-05-17 09:40:00,220.26,220.64,219.69,220.64,14602.0,220.26,220.64,219.69,220.64,14602.0
2024-05-17 09:50:00,220.53,220.81,220.01,220.43,12414.0,220.53,220.81,220.01,220.43,12414.0
2024-05-17 10:00:00,220.53,220.73,220.16,220.51,11108.0,220.53,220.73,220.16,220.51,11108.0
2024-05-17 10:10:00,220.54,220.65,219.51,219.58,11970.0,220.54,220.65,219.51,219.58,11970.0
2024-05-17 10:20:00,219.63,219.64,219.33,219.36,8163.0,219.63,219.64,219.33,219.36,8163.0
2024-05-17 10:30:00,219.48,219.51,219.21,219.3,7927.0,219.48,219.51,219.21,219.3,7927.0
2024-05-17 10:40:00,219.23,219.67,219.23,219.49,7296.0,219.23,219.67,219.23,219.49,7296.0
2024-05-17 10:50:00,219.39,219.76,219.35,219.65,8553.0,219.39,219.76,219.35,219.65,8553.0
2024-05-17 11:00:00,219.7,219.99,219.55,219.99,6587.0,219.7,219.99,219.55,219.99,6587.0
2024-05-17 11:10:00,219.84,220.2,219.75,219.96,18862.0,219.84,220.2,219.75,219.96,18862.0
2024-05-17 11:20:00,219.91,220.3,219.9,220.04,10677.0,219.91,220.3,219.9,220.04,10677.0
2024-05-17 11:30:00,220.07,220.22,219.73,219.74,15412.0,220.07,220.22,219.73,219.74,15412.0
2024-05-17 11:40:00,219.94,220.45,219.85,220.11,7671.0,219.94,220.45,219.85,220.11,7671.0
2024-05-17 11:50:00,220.32,220.51,220.19,220.43,5649.0,220.32,220.51,220.19,220.43,5649.0
2024-05-17 12:00:00,220.5,220.5,220.18,220.36,13603.0,220.5,220.5,220.18,220.36,13603.0
2024-05-17 12:10:00,220.47,220.54,220.33,220.52,2500.0,220.47,220.54,220.33,220.52,2500.0
2024-05-17 12:20:00,220.48,220.49,220.11,220.14,28412.0,220.48,220.49,220.11,220.14,28412.0
2024-05-17 12:30:00,220.13,220.32,220.0,220.11,15730.0,220.13,220.32,220.0,220.11,15730.0
2024-05-17 12:40:00,220.07,220.11,219.78,220.05,10760.0,220.07,220.11,219.78,220.05,10760.0
2024-05-17 12:50:00,219.99,220.18,219.97,220.18,2372.0,219.99,220.18,219.97,220.18,2372.0
2024-05-17 13:00:00,220.14,220.21,219.96,220.05,8748.0,220.14,220.21,219.96,220.05,8748.0
2024-05-17 13:10:00,220.07,220.11,219.88,220.03,12500.0,220.07,220.11,219.88,220.03,12500.0
2024-05-17 13:20:00,220.03,220.03,219.72,219.85,20380.0,220.03,220.03,219.72,219.85,20380.0
2024-05-17 13:30:00,219.85,219.86,219.43,219.83,31601.0,219.85,219.86,219.43,219.83,31601.0
2024-05-17 13:40:00,219.75,220.21,219.63,220.13,15196.0,219.75,220.21,219.63,220.13,15196.0
2024-05-17 13:50:00,220.12,220.18,219.85,219.88,17819.0,220.12,220.18,219.85,219.88,17819.0
2024-05-17 14:00:00,219.79,220.01,219.67,219.94,7701.0,219.79,220.01,219.67,219.94,7701.0
2024-05-17 14:10:00,219.97,219.97,219.62,219.77,11887.0,219.97,219.97,219.62,219.77,11887.0
2024-05-17 14:20:00,219.69,219.94,219.56,219.76,12397.0,219.69,219.94,219.56,219.76,12397.0
2024-05-17 14:30:00,219.81,219.97,219.72,219.96,10448.0,219.81,219.97,219.72,219.96,10448.0
2024-05-17 14:40:00,219.96,219.96,219.67,219.95,6700.0,219.96,219.96,219.67,219.95,6700.0
2024-05-17 14:50:00,219.99,220.59,219.96,220.44,9703.0,219.99,220.59,219.96,220.44,9703.0
2024-05-17 15:00:00,220.33,220.37,220.16,220.37,16355.0,220.33,220.37,220.16,220.37,16355.0
2024-05-17 15:10:00,220.44,220.5,220.23,220.4,9369.0,220.44,220.5,220.23,220.4,9369.0
2024-05-17 15:20:00,220.44,220.85,220.44,220.5,9849.0,220.44,220.85,220.44,220.5,9849.0
2024-05-17 15:30:00,220.55,220.58,220.42,220.45,7830.0,220.55,220.58,220.42,220.45,7830.0
2024-05-17 15:40:00,220.46,220.46,220.09,220.09,35115.0,220.46,220.46,220.09,220.09,35115.0
2024-05-17 15:50:00,220.18,221.31,220.14,221.28,150569.0,220.18,221.31,220.14,221.28,150569.0
2024-05-20 09:30:00,221.4,221.53,220.7,220.94,20864.0,221.4,221.53,220.7,220.94,20864.0
2024-05-20 09:40:00,220.89,220.98,219.84,220.48,15018.0,220.89,220.98,219.84,220.48,15018.0
2024-05-20 09:50:00,220.48,221.5,220.41,221.33,12036.0,220.48,221.5,220.41,221.33,12036.0
2024-05-20 10:00:00,221.34,221.72,221.12,221.43,11683.0,221.34,221.72,221.12,221.43,11683.0
2024-05-20 10:10:00,221.46,221.78,221.22,221.39,9142.0,221.46,221.78,221.22,221.39,9142.0
2024-05-20 10:20:00,221.41,221.41,220.91,221.34,9492.0,221.41,221.41,220.91,221.34,9492.0
2024-05-20 10:30:00,221.45,221.62,221.39,221.5,7261.0,221.45,221.62,221.39,221.5,7261.0
2024-05-20 10:40:00,221.6,221.83,221.46,221.83,5280.0,221.6,221.83,221.46,221.83,5280.0
2024-05-20 10:50:00,221.84,221.98,221.48,221.53,4824.0,221.84,221.98,221.48,221.53,4824.0
2024-05-20 11:00:00,221.52,221.87,221.24,221.25,4455.0,221.52,221.87,221.24,221.25,4455.0
2024-05-20 11:10:00,221.2,221.43,221.12,221.18,8304.0,221.2,221.43,221.12,221.18,8304.0
2024-05-20 11:20:00,221.25,221.55,221.24,221.49,4890.0,221.25,221.55,221.24,221.49,4890.0
2024-05-20 11:30:00,221.55,221.85,221.54,221.74,11929.0,221.55,221.85,221.54,221.74,11929.0
2024-05-20 11:40:00,221.65,221.77,221.24,221.28,11130.0,221.65,221.77,221.24,221.28,11130.0
2024-05-20 11:50:00,221.28,221.37,220.98,221.14,9429.0,221.28,221.37,220.98,221.14,9429.0
2024-05-20 12:00:00,221.24,221.24,220.81,220.95,10188.0,221.24,221.24,220.81,220.95,10188.0
2024-05-20 12:10:00,221.0,221.01,220.55,220.6,8903.0,221.0,221.01,220.55,220.6,8903.0
2024-05-20 12:20:00,220.63,220.66,220.25,220.33,11108.0,220.63,220.66,220.25,220.33,11108.0
2024-05-20 12:30:00,220.33,220.69,220.29,220.63,8877.0,220.33,220.69,220.29,220.63,8877.0
2024-05-20 12:40:00,220.5,220.68,220.45,220.52,8373.0,220.5,220.68,220.45,220.52,8373.0
2024-05-20 12:50:00,220.61,221.01,220.56,221.01,7282.0,220.61,221.01,220.56,221.01,7282.0
2024-05-20 13:00:00,221.17,221.17,220.74,220.74,6387.0,221.17,221.17,220.74,220.74,6387.0
2024-05-20 13:10:00,220.74,221.08,220.74,220.95,9805.0,220.74,221.08,220.74,220.95,9805.0
2024-05-20 13:20:00,220.92,220.98,220.63,220.64,11832.0,220.92,220.98,220.63,220.64,11832.0
2024-05-20 13:30:00,220.58,220.58,220.34,220.35,8572.0,220.58,220.58,220.34,220.35,8572.0
2024-05-20 13:40:00,220.42,220.96,220.37,220.9,14820.0,220.42,220.96,220.37,220.9,14820.0
2024-05-20 13:50:00,220.91,221.06,220.8,221.06,15047.0,220.91,221.06,220.8,221.06,15047.0
2024-05-20 14:00:00,221.04,221.06,220.37,220.7,13030.0,221.04,221.06,220.37,220.7,13030.0
2024-05-20 14:10:00,220.64,220.74,220.48,220.74,7470.0,220.64,220.74,220.48,220.74,7470.0
2024-05-20 14:20:00,220.72,220.76,220.59,220.74,8334.0,220.72,220.76,220.59,220.74,8334.0
2024-05-20 14:30:00,220.74,221.01,220.74,220.97,7972.0,220.74,221.01,220.74,220.97,7972.0
2024-05-20 14:40:00,221.13,221.18,220.93,220.98,7715.0,221.13,221.18,220.93,220.98,7715.0
2024-05-20 14:50:00,221.05,221.2,221.0,221.13,12069.0,221.05,221.2,221.0,221.13,12069.0
2024-05-20 15:00:00,221.07,221.41,221.02,221.37,7426.0,221.07,221.41,221.02,221.37,7426.0
2024-05-20 15:10:00,221.37,221.55,221.3,221.48,5500.0,221.37,221.55,221.3,221.48,5500.0
2024-05-20 15:20:00,221.45,221.63,221.43,221.63,7895.0,221.45,221.63,221.43,221.63,7895.0
2024-05-20 15:30:00,221.56,221.64,221.41,221.55,23912.0,221.56,221.64,221.41,221.55,23912.0
2024-05-20 15:40:00,221.57,221.57,221.3,221.48,17819.0,221.57,221.57,221.3,221.48,17819.0
2024-05-20 15:50:00,221.45,221.64,221.14,221.4,84545.0,221.45,221.64,221.14,221.4,84545.0
2024-05-21 09:30:00,219.35,220.35,219.05,219.86,36810.0,219.35,220.35,219.05,219.86,36810.0
2024-05-21 09:40:00,219.73,220.04,218.1,218.46,51270.0,219.73,220.04,218.1,218.46,51270.0
2024-05-21 09:50:00,218.32,218.76,218.0,218.53,12910.0,218.32,218.76,218.0,218.53,12910.0
2024-05-21 10:00:00,218.67,219.8,218.54,219.8,7793.0,218.67,219.8,218.54,219.8,7793.0
2024-05-21 10:10:00,219.92,219.92,219.24,219.45,7226.0,219.92,219.92,219.24,219.45,7226.0
2024-05-21 10:20:00,219.75,219.75,219.21,219.37,6307.0,219.75,219.75,219.21,219.37,6307.0
2024-05-21 10:30:00,219.5,219.73,219.48,219.65,5110.0,219.5,219.73,219.48,219.65,5110.0
2024-05-21 10:40:00,219.55,219.86,219.37,219.43,6448.0,219.55,219.86,219.37,219.43,6448.0
2024-05-21 10:50:00,219.53,219.65,219.35,219.36,3804.0,219.53,219.65,219.35,219.36,3804.0
2024-05-21 11:00:00,219.4,219.58,219.2,219.37,1731.0,219.4,219.58,219.2,219.37,1731.0
2024-05-21 11:10:00,219.49,219.82,219.32,219.5,4650.0,219.49,219.82,219.32,219.5,4650.0
2024-05-21 11:20:00,219.53,219.54,219.43,219.47,1000.0,219.53,219.54,219.43,219.47,1000.0
2024-05-21 11:30:00,219.52,219.54,219.28,219.38,6214.0,219.52,219.54,219.28,219.38,6214.0
2024-05-21 11:40:00,219.26,219.55,219.18,219.54,4431.0,219.26,219.55,219.18,219.54,4431.0
2024-05-21 11:50:00,219.44,219.5,219.29,219.29,1655.0,219.44,219.5,219.29,219.29,1655.0
2024-05-21 12:00:00,219.23,219.41,219.2,219.31,2486.0,219.23,219.41,219.2,219.31,2486.0
2024-05-21 12:10:00,219.2,219.47,219.19,219.29,2420.0,219.2,219.47,219.19,219.29,2420.0
2024-05-21 12:20:00,219.35,219.5,219.35,219.5,1622.0,219.35,219.5,219.35,219.5,1622.0
2024-05-21 12:30:00,219.42,219.5,219.19,219.41,4866.0,219.42,219.5,219.19,219.41,4866.0
2024-05-21 12:40:00,219.34,219.64,219.33,219.64,1698.0,219.34,219.64,219.33,219.64,1698.0
2024-05-21 12:50:00,219.6,219.6,219.3,219.49,2623.0,219.6,219.6,219.3,219.49,2623.0
2024-05-21 13:00:00,219.37,219.47,219.36,219.41,1700.0,219.37,219.47,219.36,219.41,1700.0
2024-05-21 13:10:00,219.41,219.43,219.24,219.43,2866.0,219.41,219.43,219.24,219.43,2866.0
2024-05-21 13:20:00,219.43,219.66,219.4,219.65,7315.0,219.43,219.66,219.4,219.65,7315.0
2024-05-21 13:30:00,219.65,219.89,219.63,219.89,2777.0,219.65,219.89,219.63,219.89,2777.0
2024-05-21 13:40:00,219.88,219.95,219.76,219.77,2076.0,219.88,219.95,219.76,219.77,2076.0
2024-05-21 13:50:00,219.81,220.01,219.66,219.72,6258.0,219.81,220.01,219.66,219.72,6258.0
2024-05-21 14:00:00,219.84,219.95,219.77,219.95,4199.0,219.84,219.95,219.77,219.95,4199.0
2024-05-21 14:10:00,219.9,219.9,219.57,219.85,6542.0,219.9,219.9,219.57,219.85,6542.0
2024-05-21 14:20:00,219.82,220.03,219.76,220.01,2852.0,219.82,220.03,219.76,220.01,2852.0
2024-05-21 14:30:00,220.05,220.17,219.99,220.15,2925.0,220.05,220.17,219.99,220.15,2925.0
2024-05-21 14:40:00,220.08,220.11,219.88,219.88,2936.0,220.08,220.11,219.88,219.88,2936.0
2024-05-21 14:50:00,219.92,220.16,219.89,220.11,4372.0,219.92,220.16,219.89,220.11,4372.0
2024-05-21 15:00:00,220.11,220.32,220.03,220.08,8898.0,220.11,220.32,220.03,220.08,8898.0
2024-05-21 15:10:00,220.17,220.33,220.16,220.2,5062.0,220.17,220.33,220.16,220.2,5062.0
2024-05-21 15:20:00,220.16,220.26,220.04,220.12,6473.0,220.16,220.26,220.04,220.12,6473.0
2024-05-21 15:30:00,220.15,220.52,220.14,220.36,8057.0,220.15,220.52,220.14,220.36,8057.0
2024-05-21 15:40:00,220.36,220.37,220.15,220.28,13297.0,220.36,220.37,220.15,220.28,13297.0
2024-05-21 15:50:00,220.3,220.6,220.18,220.3,86372.0,220.3,220.6,220.18,220.3,86372.0
2024-05-22 09:30:00,220.51,220.95,220.31,220.53,14063.0,220.51,220.95,220.31,220.53,14063.0
2024-05-22 09:40:00,220.62,221.13,220.59,220.77,4957.0,220.62,221.13,220.59,220.77,4957.0
2024-05-22 09:50:00,220.78,221.29,220.65,221.17,11374.0,220.78,221.29,220.65,221.17,11374.0
2024-05-22 10:00:00,221.24,221.24,220.48,220.69,15708.0,221.24,221.24,220.48,220.69,15708.0
2024-05-22 10:10:00,220.64,220.92,220.24,220.92,18246.0,220.64,220.92,220.24,220.92,18246.0
2024-05-22 10:20:00,220.96,221.73,220.96,221.72,5982.0,220.96,221.73,220.96,221.72,5982.0
2024-05-22 10:30:00,221.66,221.66,220.83,220.91,6992.0,221.66,221.66,220.83,220.91,6992.0
2024-05-22 10:40:00,220.84,220.88,220.69,220.81,1821.0,220.84,220.88,220.69,220.81,1821.0
2024-05-22 10:50:00,220.84,221.09,220.84,221.09,3675.0,220.84,221.09,220.84,221.09,3675.0
2024-05-22 11:00:00,221.11,221.72,221.05,221.53,4499.0,221.11,221.72,221.05,221.53,4499.0
2024-05-22 11:10:00,221.6,221.61,221.38,221.59,2806.0,221.6,221.61,221.38,221.59,2806.0
2024-05-22 11:20:00,221.63,221.81,221.58,221.67,3760.0,221.63,221.81,221.58,221.67,3760.0
2024-05-22 11:30:00,221.67,221.75,221.24,221.41,16115.0,221.67,221.75,221.24,221.41,16115.0
2024-05-22 11:40:00,221.44,221.58,221.36,221.44,3503.0,221.44,221.58,221.36,221.44,3503.0
2024-05-22 11:50:00,221.43,221.63,221.14,221.61,11172.0,221.43,221.63,221.14,221.61,11172.0
2024-05-22 12:00:00,221.55,221.66,221.34,221.59,11803.0,221.55,221.66,221.34,221.59,11803.0
2024-05-22 12:10:00,221.57,221.83,221.47,221.8,11597.0,221.57,221.83,221.47,221.8,11597.0
2024-05-22 12:20:00,221.72,221.72,221.49,221.61,10345.0,221.72,221.72,221.49,221.61,10345.0
2024-05-22 12:30:00,221.57,221.6,221.28,221.4,50216.0,221.57,221.6,221.28,221.4,50216.0
2024-05-22 12:40:00,221.5,221.5,221.21,221.3,6412.0,221.5,221.5,221.21,221.3,6412.0
2024-05-22 12:50:00,221.2,221.25,221.0,221.16,8301.0,221.2,221.25,221.0,221.16,8301.0
2024-05-22 13:00:00,221.15,221.21,220.96,221.01,3225.0,221.15,221.21,220.96,221.01,3225.0
2024-05-22 13:10:00,221.01,221.46,220.89,221.29,65012.0,221.01,221.46,220.89,221.29,65012.0
2024-05-22 13:20:00,221.29,221.4,221.0,221.0,7904.0,221.29,221.4,221.0,221.0,7904.0
2024-05-22 13:30:00,220.96,221.02,220.66,220.81,4848.0,220.96,221.02,220.66,220.81,4848.0
2024-05-22 13:40:00,220.76,220.9,220.67,220.84,3000.0,220.76,220.9,220.67,220.84,3000.0
2024-05-22 13:50:00,221.04,221.04,220.69,220.83,4032.0,221.04,221.04,220.69,220.83,4032.0
2024-05-22 14:00:00,220.8,220.86,220.22,220.37,8143.0,220.8,220.86,220.22,220.37,8143.0
2024-05-22 14:10:00,220.29,220.33,219.97,220.12,61185.0,220.29,220.33,219.97,220.12,61185.0
2024-05-22 14:20:00,220.22,220.41,219.84,219.92,16857.0,220.22,220.41,219.84,219.92,16857.0
2024-05-22 14:30:00,219.92,220.11,219.88,220.01,4991.0,219.92,220.11,219.88,220.01,4991.0
2024-05-22 14:40:00,220.09,220.23,219.85,220.23,4531.0,220.09,220.23,219.85,220.23,4531.0
2024-05-22 14:50:00,220.3,220.3,219.97,219.98,7631.0,220.3,220.3,219.97,219.98,7631.0
2024-05-22 15:00:00,219.94,220.14,219.72,219.9,19527.0,219.94,220.14,219.72,219.9,19527.0
2024-05-22 15:10:00,219.9,220.07,219.63,219.64,11100.0,219.9,220.07,219.63,219.64,11100.0
2024-05-22 15:20:00,219.72,220.15,219.72,220.09,8227.0,219.72,220.15,219.72,220.09,8227.0
2024-05-22 15:30:00,220.11,220.15,219.81,220.01,18808.0,220.11,220.15,219.81,220.01,18808.0
2024-05-22 15:40:00,220.07,220.07,219.69,219.78,18493.0,220.07,220.07,219.69,219.78,18493.0
2024-05-22 15:50:00,219.75,219.98,219.46,219.97,84941.0,219.75,219.98,219.46,219.97,84941.0
2024-05-23 09:30:00,221.07,221.2,218.15,218.15,31421.0,221.07,221.2,218.15,218.15,31421.0
2024-05-23 09:40:00,218.0,218.15,217.36,217.71,27543.0,218.0,218.15,217.36,217.71,27543.0
2024-05-23 09:50:00,217.88,218.43,217.55,218.3,23855.0,217.88,218.43,217.55,218.3,23855.0
2024-05-23 10:00:00,218.3,218.65,217.93,218.11,12833.0,218.3,218.65,217.93,218.11,12833.0
2024-05-23 10:10:00,218.2,218.53,217.94,218.03,8433.0,218.2,218.53,217.94,218.03,8433.0
2024-05-23 10:20:00,218.03,218.13,217.25,217.81,25197.0,218.03,218.13,217.25,217.81,25197.0
2024-05-23 10:30:00,217.87,217.87,217.4,217.44,9188.0,217.87,217.87,217.4,217.44,9188.0
2024-05-23 10:40:00,217.58,217.75,217.28,217.44,16152.0,217.58,217.75,217.28,217.44,16152.0
2024-05-23 10:50:00,217.49,217.6,217.13,217.14,9848.0,217.49,217.6,217.13,217.14,9848.0
2024-05-23 11:00:00,217.2,217.78,217.18,217.78,17705.0,217.2,217.78,217.18,217.78,17705.0
2024-05-23 11:10:00,217.68,218.37,217.67,217.85,12458.0,217.68,218.37,217.67,217.85,12458.0
2024-05-23 11:20:00,217.8,218.05,217.77,217.83,4002.0,217.8,218.05,217.77,217.83,4002.0
2024-05-23 11:30:00,218.03,218.07,217.64,217.73,9567.0,218.03,218.07,217.64,217.73,9567.0
2024-05-23 11:40:00,217.89,218.02,217.51,217.52,7161.0,217.89,218.02,217.51,217.52,7161.0
2024-05-23 11:50:00,217.57,217.84,217.52,217.66,5987.0,217.57,217.84,217.52,217.66,5987.0
2024-05-23 12:00:00,217.59,217.75,217.23,217.35,5930.0,217.59,217.75,217.23,217.35,5930.0
2024-05-23 12:10:00,217.24,217.46,217.15,217.34,9498.0,217.24,217.46,217.15,217.34,9498.0
2024-05-23 12:20:00,217.34,217.57,217.2,217.31,15799.0,217.34,217.57,217.2,217.31,15799.0
2024-05-23 12:30:00,217.35,217.54,217.33,217.4,15370.0,217.35,217.54,217.33,217.4,15370.0
2024-05-23 12:40:00,217.4,217.57,217.25,217.36,23132.0,217.4,217.57,217.25,217.36,23132.0
2024-05-23 12:50:00,217.33,217.46,217.27,217.44,19470.0,217.33,217.46,217.27,217.44,19470.0
2024-05-23 13:00:00,217.49,217.51,216.68,216.78,24720.0,217.49,217.51,216.68,216.78,24720.0
2024-05-23 13:10:00,216.78,216.91,216.53,216.53,8982.0,216.78,216.91,216.53,216.53,8982.0
2024-05-23 13:20:00,216.65,217.29,216.4,217.24,13122.0,216.65,217.29,216.4,217.24,13122.0
2024-05-23 13:30:00,217.2,217.2,216.1,216.11,10809.0,217.2,217.2,216.1,216.11,10809.0
2024-05-23 13:40:00,216.11,216.32,215.68,215.91,22863.0,216.11,216.32,215.68,215.91,22863.0
2024-05-23 13:50:00,215.86,215.98,215.09,215.26,12172.0,215.86,215.98,215.09,215.26,12172.0
2024-05-23 14:00:00,215.16,215.5,214.91,215.5,20828.0,215.16,215.5,214.91,215.5,20828.0
2024-05-23 14:10:00,215.5,215.75,215.4,215.48,26934.0,215.5,215.75,215.4,215.48,26934.0
2024-05-23 14:20:00,215.47,215.57,214.9,214.9,9539.0,215.47,215.57,214.9,214.9,9539.0
2024-05-23 14:30:00,214.87,215.5,214.62,215.41,10617.0,214.87,215.5,214.62,215.41,10617.0
2024-05-23 14:40:00,215.53,215.64,214.62,214.91,9322.0,215.53,215.64,214.62,214.91,9322.0
2024-05-23 14:50:00,214.82,215.1,214.7,214.75,13739.0,214.82,215.1,214.7,214.75,13739.0
2024-05-23 15:00:00,214.75,215.0,214.57,214.81,24461.0,214.75,215.0,214.57,214.81,24461.0
2024-05-23 15:10:00,214.76,215.2,214.7,214.81,13595.0,214.76,215.2,214.7,214.81,13595.0
2024-05-23 15:20:00,214.86,215.04,214.52,214.67,25958.0,214.86,215.04,214.52,214.67,25958.0
2024-05-23 15:30:00,214.67,215.17,214.63,215.02,38122.0,214.67,215.17,214.63,215.02,38122.0
2024-05-23 15:40:00,215.02,215.28,214.82,215.06,33377.0,215.02,215.28,214.82,215.06,33377.0
2024-05-23 15:50:00,215.1,215.32,214.86,215.08,147034.0,215.1,215.32,214.86,215.08,147034.0
2024-05-24 09:30:00,212.3,214.27,209.0,214.02,47020.0,212.3,214.27,209.0,214.02,47020.0
2024-05-24 09:40:00,214.12,214.78,213.95,214.47,33913.0,214.12,214.78,213.95,214.47,33913.0
2024-05-24 09:50:00,214.7,215.51,214.36,215.5,22245.0,214.7,215.51,214.36,215.5,22245.0
2024-05-24 10:00:00,215.45,216.52,215.13,215.14,25377.0,215.45,216.52,215.13,215.14,25377.0
2024-05-24 10:10:00,215.14,215.56,214.73,215.34,10635.0,215.14,215.56,214.73,215.34,10635.0
2024-05-24 10:20:00,215.16,215.21,214.64,215.06,8708.0,215.16,215.21,214.64,215.06,8708.0
2024-05-24 10:30:00,215.16,215.41,214.8,214.84,9703.0,215.16,215.41,214.8,214.84,9703.0
2024-05-24 10:40:00,214.9,214.9,214.4,214.66,11968.0,214.9,214.9,214.4,214.66,11968.0
2024-05-24 10:50:00,214.68,215.28,214.64,215.21,7650.0,214.68,215.28,214.64,215.21,7650.0
2024-05-24 11:00:00,215.22,215.75,215.21,215.4,10986.0,215.22,215.75,215.21,215.4,10986.0
2024-05-24 11:10:00,215.38,215.7,215.13,215.6,18629.0,215.38,215.7,215.13,215.6,18629.0
2024-05-24 11:20:00,215.71,215.71,215.12,215.13,10342.0,215.71,215.71,215.12,215.13,10342.0
2024-05-24 11:30:00,215.13,215.21,214.71,214.81,11594.0,215.13,215.21,214.71,214.81,11594.0
2024-05-24 11:40:00,214.71,215.28,214.57,215.18,12559.0,214.71,215.28,214.57,215.18,12559.0
2024-05-24 11:50:00,215.24,215.24,214.89,214.89,8967.0,215.24,215.24,214.89,214.89,8967.0
2024-05-24 12:00:00,214.93,214.93,214.31,214.46,10786.0,214.93,214.93,214.31,214.46,10786.0
2024-05-24 12:10:00,214.46,214.67,214.28,214.42,9738.0,214.46,214.67,214.28,214.42,9738.0
2024-05-24 12:20:00,214.23,214.3,214.01,214.18,10757.0,214.23,214.3,214.01,214.18,10757.0
2024-05-24 12:30:00,214.31,214.56,214.18,214.19,5198.0,214.31,214.56,214.18,214.19,5198.0
2024-05-24 12:40:00,214.18,214.29,214.08,214.16,7111.0,214.18,214.29,214.08,214.16,7111.0
2024-05-24 12:50:00,214.14,214.19,213.83,214.05,7384.0,214.14,214.19,213.83,214.05,7384.0
2024-05-24 13:00:00,214.04,214.27,214.03,214.27,3830.0,214.04,214.27,214.03,214.27,3830.0
2024-05-24 13:10:00,214.2,214.74,214.19,214.42,5027.0,214.2,214.74,214.19,214.42,5027.0
2024-05-24 13:20:00,214.51,214.77,214.48,214.48,5820.0,214.51,214.77,214.48,214.48,5820.0
2024-05-24 13:30:00,214.48,214.5,214.16,214.45,3660.0,214.48,214.5,214.16,214.45,3660.0
2024-05-24 13:40:00,214.42,214.43,213.86,214.02,11633.0,214.42,214.43,213.86,214.02,11633.0
2024-05-24 13:50:00,214.01,214.83,214.01,214.83,7823.0,214.01,214.83,214.01,214.83,7823.0
2024-05-24 14:00:00,214.83,215.17,214.83,215.11,6865.0,214.83,215.17,214.83,215.11,6865.0
2024-05-24 14:10:00,215.13,215.13,214.8,215.05,13765.0,215.13,215.13,214.8,215.05,13765.0
2024-05-24 14:20:00,215.01,215.1,214.76,215.02,13246.0,215.01,215.1,214.76,215.02,13246.0
2024-05-24 14:30:00,214.99,215.12,214.94,214.99,17434.0,214.99,215.12,214.94,214.99,17434.0
2024-05-24 14:40:00,215.0,215.07,214.89,214.99,13230.0,215.0,215.07,214.89,214.99,13230.0
2024-05-24 14:50:00,214.98,215.03,214.66,214.66,12081.0,214.98,215.03,214.66,214.66,12081.0
2024-05-24 15:00:00,214.71,214.81,214.32,214.81,15667.0,214.71,214.81,214.32,214.81,15667.0
2024-05-24 15:10:00,214.75,214.86,214.58,214.72,15840.0,214.75,214.86,214.58,214.72,15840.0
2024-05-24 15:20:00,214.73,214.88,214.53,214.69,25120.0,214.73,214.88,214.53,214.69,25120.0
2024-05-24 15:30:00,214.69,215.01,214.68,214.87,30759.0,214.69,215.01,214.68,214.87,30759.0
2024-05-24 15:40:00,214.83,215.0,214.19,214.19,56939.0,214.83,215.0,214.19,214.19,56939.0
2024-05-24 15:50:00,214.21,215.05,214.03,214.74,82998.0,214.21,215.05,214.03,214.74,82998.0
2024-05-28 09:30:00,213.63,213.63,211.26,212.38,36179.0,213.63,213.63,211.26,212.38,36179.0
2024-05-28 09:40:00,212.26,212.44,211.08,211.19,22274.0,212.26,212.44,211.08,211.19,22274.0
2024-05-28 09:50:00,211.34,212.11,211.07,211.45,30385.0,211.34,212.11,211.07,211.45,30385.0
2024-05-28 10:00:00,211.44,211.86,211.09,211.86,75918.0,211.44,211.86,211.09,211.86,75918.0
2024-05-28 10:10:00,212.0,212.0,210.93,211.56,15102.0,212.0,212.0,210.93,211.56,15102.0
2024-05-28 10:20:00,211.69,212.09,211.33,211.97,23234.0,211.69,212.09,211.33,211.97,23234.0
2024-05-28 10:30:00,211.87,212.03,211.19,211.36,14148.0,211.87,212.03,211.19,211.36,14148.0
2024-05-28 10:40:00,211.43,212.07,211.43,211.72,11666.0,211.43,212.07,211.43,211.72,11666.0
2024-05-28 10:50:00,211.72,211.72,210.86,210.87,16200.0,211.72,211.72,210.86,210.87,16200.0
2024-05-28 11:00:00,210.94,211.33,210.69,211.33,29459.0,210.94,211.33,210.69,211.33,29459.0
2024-05-28 11:10:00,211.21,211.36,210.96,211.12,5343.0,211.21,211.36,210.96,211.12,5343.0
2024-05-28 11:20:00,211.18,211.2,210.98,210.98,7642.0,211.18,211.2,210.98,210.98,7642.0
2024-05-28 11:30:00,210.97,211.17,210.81,211.17,22061.0,210.97,211.17,210.81,211.17,22061.0
2024-05-28 11:40:00,211.13,211.39,211.03,211.23,7930.0,211.13,211.39,211.03,211.23,7930.0
2024-05-28 11:50:00,211.26,211.28,210.9,210.9,6377.0,211.26,211.28,210.9,210.9,6377.0
2024-05-28 12:00:00,210.88,210.97,210.57,210.79,17532.0,210.88,210.97,210.57,210.79,17532.0
2024-05-28 12:10:00,210.86,211.04,210.71,211.04,5008.0,210.86,211.04,210.71,211.04,5008.0
2024-05-28 12:20:00,210.98,211.13,210.85,210.85,4118.0,210.98,211.13,210.85,210.85,4118.0
2024-05-28 12:30:00,210.84,211.04,210.73,210.99,3985.0,210.84,211.04,210.73,210.99,3985.0
2024-05-28 12:40:00,210.94,210.98,210.72,210.8,4715.0,210.94,210.98,210.72,210.8,4715.0
2024-05-28 12:50:00,210.74,210.79,210.37,210.44,7290.0,210.74,210.79,210.37,210.44,7290.0
2024-05-28 13:00:00,210.48,210.48,209.93,210.12,24259.0,210.48,210.48,209.93,210.12,24259.0
2024-05-28 13:10:00,210.06,210.55,210.06,210.47,22410.0,210.06,210.55,210.06,210.47,22410.0
2024-05-28 13:20:00,210.42,210.76,210.34,210.5,16915.0,210.42,210.76,210.34,210.5,16915.0
2024-05-28 13:30:00,210.45,210.66,210.36,210.63,15300.0,210.45,210.66,210.36,210.63,15300.0
2024-05-28 13:40:00,210.6,210.81,210.25,210.41,17335.0,210.6,210.81,210.25,210.41,17335.0
2024-05-28 13:50:00,210.42,210.77,210.42,210.7,19856.0,210.42,210.77,210.42,210.7,19856.0
2024-05-28 14:00:00,210.69,210.78,210.41,210.72,33934.0,210.69,210.78,210.41,210.72,33934.0
2024-05-28 14:10:00,210.74,210.99,210.74,210.78,13932.0,210.74,210.99,210.74,210.78,13932.0
2024-05-28 14:20:00,210.77,210.83,210.56,210.68,13158.0,210.77,210.83,210.56,210.68,13158.0
2024-05-28 14:30:00,210.68,210.68,209.96,210.0,29654.0,210.68,210.68,209.96,210.0,29654.0
2024-05-28 14:40:00,210.05,210.17,209.9,210.08,21262.0,210.05,210.17,209.9,210.08,21262.0
2024-05-28 14:50:00,210.14,210.45,209.89,210.24,35855.0,210.14,210.45,209.89,210.24,35855.0
2024-05-28 15:00:00,210.34,210.45,209.93,210.07,38816.0,210.34,210.45,209.93,210.07,38816.0
2024-05-28 15:10:00,210.13,210.3,209.98,210.26,20928.0,210.13,210.3,209.98,210.26,20928.0
2024-05-28 15:20:00,210.33,210.42,209.88,210.0,32795.0,210.33,210.42,209.88,210.0,32795.0
2024-05-28 15:30:00,210.04,210.26,209.75,209.75,36830.0,210.04,210.26,209.75,209.75,36830.0
2024-05-28 15:40:00,209.77,210.18,209.77,210.13,25039.0,209.77,210.18,209.77,210.13,25039.0
2024-05-28 15:50:00,210.17,210.54,209.96,210.43,144054.0,210.17,210.54,209.96,210.43,144054.0
2024-05-29 09:30:00,207.66,208.07,206.81,207.91,39285.0,207.66,208.07,206.81,207.91,39285.0
2024-05-29 09:40:00,207.88,208.2,207.34,207.69,78790.0,207.88,208.2,207.34,207.69,78790.0
2024-05-29 09:50:00,207.69,208.03,206.72,207.67,87786.0,207.69,208.03,206.72,207.67,87786.0
2024-05-29 10:00:00,207.56,207.79,207.06,207.25,51612.0,207.56,207.79,207.06,207.25,51612.0
2024-05-29 10:10:00,207.38,207.8,207.08,207.58,66980.0,207.38,207.8,207.08,207.58,66980.0
2024-05-29 10:20:00,207.41,207.68,207.05,207.49,37265.0,207.41,207.68,207.05,207.49,37265.0
2024-05-29 10:30:00,207.5,208.35,207.5,208.0,47813.0,207.5,208.35,207.5,208.0,47813.0
2024-05-29 10:40:00,208.02,208.13,207.89,207.99,50231.0,208.02,208.13,207.89,207.99,50231.0
2024-05-29 10:50:00,207.99,208.17,207.83,208.12,53951.0,207.99,208.17,207.83,208.12,53951.0
2024-05-29 11:00:00,208.15,208.15,207.83,207.94,58117.0,208.15,208.15,207.83,207.94,58117.0
2024-05-29 11:10:00,207.94,208.65,207.83,208.5,74223.0,207.94,208.65,207.83,208.5,74223.0
2024-05-29 11:20:00,208.67,209.33,208.67,209.0,61102.0,208.67,209.33,208.67,209.0,61102.0
2024-05-29 11:30:00,209.0,209.0,208.62,208.67,67327.0,209.0,209.0,208.62,208.67,67327.0
2024-05-29 11:40:00,208.62,209.13,208.56,208.88,63792.0,208.62,209.13,208.56,208.88,63792.0
2024-05-29 11:50:00,208.88,209.4,208.86,208.96,63424.0,208.88,209.4,208.86,208.96,63424.0
2024-05-29 12:00:00,208.93,208.95,208.56,208.75,54317.0,208.93,208.95,208.56,208.75,54317.0
2024-05-29 12:10:00,208.69,208.8,208.5,208.8,78261.0,208.69,208.8,208.5,208.8,78261.0
2024-05-29 12:20:00,208.9,209.78,208.9,209.61,32199.0,208.9,209.78,208.9,209.61,32199.0
2024-05-29 12:30:00,209.65,209.8,209.29,209.67,50682.0,209.65,209.8,209.29,209.67,50682.0
2024-05-29 12:40:00,209.67,210.12,209.51,209.75,46283.0,209.67,210.12,209.51,209.75,46283.0
2024-05-29 12:50:00,209.75,209.95,209.74,209.81,53729.0,209.75,209.95,209.74,209.81,53729.0
2024-05-29 13:00:00,209.81,209.89,209.21,209.46,55817.0,209.81,209.89,209.21,209.46,55817.0
2024-05-29 13:10:00,209.38,209.5,209.19,209.34,55081.0,209.38,209.5,209.19,209.34,55081.0
2024-05-29 13:20:00,209.34,209.4,209.11,209.35,53172.0,209.34,209.4,209.11,209.35,53172.0
2024-05-29 13:30:00,209.36,209.4,208.99,209.08,71925.0,209.36,209.4,208.99,209.08,71925.0
2024-05-29 13:40:00,209.08,209.16,208.95,209.11,67417.0,209.08,209.16,208.95,209.11,67417.0
2024-05-29 13:50:00,209.11,209.33,209.04,209.04,64882.0,209.11,209.33,209.04,209.04,64882.0
2024-05-29 14:00:00,209.06,209.1,208.95,209.0,43245.0,209.06,209.1,208.95,209.0,43245.0
2024-05-29 14:10:00,209.0,209.0,208.33,208.44,54211.0,209.0,209.0,208.33,208.44,54211.0
2024-05-29 14:20:00,208.45,208.49,207.74,207.78,48923.0,208.45,208.49,207.74,207.78,48923.0
2024-05-29 14:30:00,207.85,208.66,207.85,208.58,7486.0,207.85,208.66,207.85,208.58,7486.0
2024-05-29 14:40:00,208.56,208.71,208.32,208.34,11310.0,208.56,208.71,208.32,208.34,11310.0
2024-05-29 14:50:00,208.39,208.48,208.12,208.18,18789.0,208.39,208.48,208.12,208.18,18789.0
2024-05-29 15:00:00,208.25,208.63,208.15,208.53,9204.0,208.25,208.63,208.15,208.53,9204.0
2024-05-29 15:10:00,208.53,208.65,208.3,208.55,16272.0,208.53,208.65,208.3,208.55,16272.0
2024-05-29 15:20:00,208.61,208.85,208.56,208.56,31406.0,208.61,208.85,208.56,208.56,31406.0
2024-05-29 15:30:00,208.6,208.68,208.5,208.68,16162.0,208.6,208.68,208.5,208.68,16162.0
2024-05-29 15:40:00,208.65,208.81,208.5,208.65,49194.0,208.65,208.81,208.5,208.65,49194.0
2024-05-29 15:50:00,208.67,208.74,208.43,208.51,142666.0,208.67,208.74,208.43,208.51,142666.0
2024-05-30 09:30:00,207.1,207.1,205.1,205.9,52579.0,207.1,207.1,205.1,205.9,52579.0
2024-05-30 09:40:00,205.78,205.92,203.21,203.73,194329.0,205.78,205.92,203.21,203.73,194329.0
2024-05-30 09:50:00,203.73,203.87,202.5,203.32,63922.0,203.73,203.87,202.5,203.32,63922.0
2024-05-30 10:00:00,203.42,203.42,201.16,201.16,67455.0,203.42,203.42,201.16,201.16,67455.0
2024-05-30 10:10:00,201.22,201.39,200.07,201.2,73802.0,201.22,201.39,200.07,201.2,73802.0
2024-05-30 10:20:00,201.23,201.58,200.28,200.31,54266.0,201.23,201.58,200.28,200.31,54266.0
2024-05-30 10:30:00,200.38,201.04,199.89,200.31,80023.0,200.38,201.04,199.89,200.31,80023.0
2024-05-30 10:40:00,200.31,200.53,200.03,200.41,333187.0,200.31,200.53,200.03,200.41,333187.0
2024-05-30 10:50:00,200.35,201.88,200.35,201.81,36792.0,200.35,201.88,200.35,201.81,36792.0
2024-05-30 11:00:00,201.81,202.06,200.42,200.9,42729.0,201.81,202.06,200.42,200.9,42729.0
2024-05-30 11:10:00,201.05,201.53,200.5,201.25,37766.0,201.05,201.53,200.5,201.25,37766.0
2024-05-30 11:20:00,201.17,201.76,201.02,201.71,31046.0,201.17,201.76,201.02,201.71,31046.0
2024-05-30 11:30:00,201.76,201.76,200.92,201.37,73152.0,201.76,201.76,200.92,201.37,73152.0
2024-05-30 11:40:00,201.5,201.59,200.88,200.96,46176.0,201.5,201.59,200.88,200.96,46176.0
2024-05-30 11:50:00,201.04,201.74,200.93,201.41,52027.0,201.04,201.74,200.93,201.41,52027.0
2024-05-30 12:00:00,201.54,201.54,200.67,200.89,63038.0,201.54,201.54,200.67,200.89,63038.0
2024-05-30 12:10:00,200.89,201.84,200.75,201.84,338382.0,200.89,201.84,200.75,201.84,338382.0
2024-05-30 12:20:00,201.79,201.93,201.17,201.18,35389.0,201.79,201.93,201.17,201.18,35389.0
2024-05-30 12:30:00,201.16,202.26,201.16,201.6,21082.0,201.16,202.26,201.16,201.6,21082.0
2024-05-30 12:40:00,201.6,201.87,201.39,201.39,10566.0,201.6,201.87,201.39,201.39,10566.0
2024-05-30 12:50:00,201.39,201.4,200.91,201.07,14470.0,201.39,201.4,200.91,201.07,14470.0
2024-05-30 13:00:00,201.09,201.12,200.73,200.77,45664.0,201.09,201.12,200.73,200.77,45664.0
2024-05-30 13:10:00,200.76,200.85,200.07,200.08,16609.0,200.76,200.85,200.07,200.08,16609.0
2024-05-30 13:20:00,200.1,200.44,199.77,200.44,26127.0,200.1,200.44,199.77,200.44,26127.0
2024-05-30 13:30:00,200.5,200.75,200.15,200.41,22477.0,200.5,200.75,200.15,200.41,22477.0
2024-05-30 13:40:00,200.38,200.84,200.31,200.36,26997.0,200.38,200.84,200.31,200.36,26997.0
2024-05-30 13:50:00,200.36,200.48,200.09,200.31,21173.0,200.36,200.48,200.09,200.31,21173.0
2024-05-30 14:00:00,200.25,200.43,200.2,200.28,21186.0,200.25,200.43,200.2,200.28,21186.0
2024-05-30 14:10:00,200.23,200.33,199.94,200.3,34906.0,200.23,200.33,199.94,200.3,34906.0
2024-05-30 14:20:00,200.21,200.47,200.09,200.41,10632.0,200.21,200.47,200.09,200.41,10632.0
2024-05-30 14:30:00,200.44,200.44,200.0,200.13,60398.0,200.44,200.44,200.0,200.13,60398.0
2024-05-30 14:40:00,200.18,200.43,199.87,199.99,18673.0,200.18,200.43,199.87,199.99,18673.0
2024-05-30 14:50:00,199.89,200.04,199.82,199.95,10916.0,199.89,200.04,199.82,199.95,10916.0
2024-05-30 15:00:00,199.92,200.08,199.56,199.58,19465.0,199.92,200.08,199.56,199.58,19465.0
2024-05-30 15:10:00,199.57,200.08,199.55,199.84,23164.0,199.57,200.08,199.55,199.84,23164.0
2024-05-30 15:20:00,199.95,200.01,199.66,199.69,26807.0,199.95,200.01,199.66,199.69,26807.0
2024-05-30 15:30:00,199.75,200.31,199.75,200.0,37652.0,199.75,200.31,199.75,200.0,37652.0
2024-05-30 15:40:00,200.0,200.44,199.78,199.95,61153.0,200.0,200.44,199.78,199.95,61153.0
2024-05-30 15:50:00,200.03,200.48,199.58,199.86,296114.0,200.03,200.48,199.58,199.86,296114.0
2024-05-31 09:30:00,200.05,200.36,197.77,198.88,66580.0,200.05,200.36,197.77,198.88,66580.0
2024-05-31 09:40:00,198.93,198.94,196.79,197.37,49810.0,198.93,198.94,196.79,197.37,49810.0
2024-05-31 09:50:00,197.4,197.99,196.42,196.54,162244.0,197.4,197.99,196.42,196.54,162244.0
2024-05-31 10:00:00,196.6,197.3,196.46,197.07,66652.0,196.6,197.3,196.46,197.07,66652.0
2024-05-31 10:10:00,197.08,197.82,196.67,197.68,160176.0,197.08,197.82,196.67,197.68,160176.0
2024-05-31 10:20:00,197.68,197.68,196.67,196.67,47997.0,197.68,197.68,196.67,196.67,47997.0
2024-05-31 10:30:00,196.78,197.01,195.93,196.22,31584.0,196.78,197.01,195.93,196.22,31584.0
2024-05-31 10:40:00,196.09,196.28,195.77,195.83,38215.0,196.09,196.28,195.77,195.83,38215.0
2024-05-31 10:50:00,195.87,196.19,195.63,195.63,36998.0,195.87,196.19,195.63,195.63,36998.0
2024-05-31 11:00:00,195.7,196.74,195.32,196.2,27893.0,195.7,196.74,195.32,196.2,27893.0
2024-05-31 11:10:00,196.09,196.68,195.77,195.8,13029.0,196.09,196.68,195.77,195.8,13029.0
2024-05-31 11:20:00,195.78,196.33,195.77,196.14,15495.0,195.78,196.33,195.77,196.14,15495.0
2024-05-31 11:30:00,196.0,196.34,195.86,195.96,51901.0,196.0,196.34,195.86,195.96,51901.0
2024-05-31 11:40:00,195.93,196.32,195.93,196.25,35335.0,195.93,196.32,195.93,196.25,35335.0
2024-05-31 11:50:00,196.25,196.64,196.15,196.56,13315.0,196.25,196.64,196.15,196.56,13315.0
2024-05-31 12:00:00,196.55,196.73,196.14,196.2,48348.0,196.55,196.73,196.14,196.2,48348.0
2024-05-31 12:10:00,196.2,196.5,196.19,196.46,6109.0,196.2,196.5,196.19,196.46,6109.0
2024-05-31 12:20:00,196.43,196.81,196.32,196.81,54474.0,196.43,196.81,196.32,196.81,54474.0
2024-05-31 12:30:00,196.84,197.36,196.71,197.36,12761.0,196.84,197.36,196.71,197.36,12761.0
2024-05-31 12:40:00,197.36,197.37,196.7,196.73,8244.0,197.36,197.37,196.7,196.73,8244.0
2024-05-31 12:50:00,196.75,197.1,196.71,196.97,11834.0,196.75,197.1,196.71,196.97,11834.0
2024-05-31 13:00:00,196.89,197.24,196.89,197.24,13353.0,196.89,197.24,196.89,197.24,13353.0
2024-05-31 13:10:00,197.19,197.5,197.18,197.24,18585.0,197.19,197.5,197.18,197.24,18585.0
2024-05-31 13:20:00,197.25,197.45,197.16,197.38,5855.0,197.25,197.45,197.16,197.38,5855.0
2024-05-31 13:30:00,197.48,197.49,197.26,197.48,16637.0,197.48,197.49,197.26,197.48,16637.0
2024-05-31 13:40:00,197.48,197.48,197.21,197.34,12497.0,197.48,197.48,197.21,197.34,12497.0
2024-05-31 13:50:00,197.33,197.37,196.95,197.05,11022.0,197.33,197.37,196.95,197.05,11022.0
2024-05-31 14:00:00,197.11,197.13,196.75,196.96,13179.0,197.11,197.13,196.75,196.96,13179.0
2024-05-31 14:10:00,196.93,197.13,196.83,196.88,8256.0,196.93,197.13,196.83,196.88,8256.0
2024-05-31 14:20:00,196.89,197.08,196.72,196.72,18526.0,196.89,197.08,196.72,196.72,18526.0
2024-05-31 14:30:00,196.72,196.89,196.71,196.86,21141.0,196.72,196.89,196.71,196.86,21141.0
2024-05-31 14:40:00,196.86,197.2,196.82,197.05,12984.0,196.86,197.2,196.82,197.05,12984.0
2024-05-31 14:50:00,197.11,197.11,196.84,197.02,9719.0,197.11,197.11,196.84,197.02,9719.0
2024-05-31 15:00:00,197.01,197.28,196.99,197.22,10888.0,197.01,197.28,196.99,197.22,10888.0
2024-05-31 15:10:00,197.18,197.54,197.18,197.53,23147.0,197.18,197.54,197.18,197.53,23147.0
2024-05-31 15:20:00,197.55,198.01,197.49,198.0,20285.0,197.55,198.01,197.49,198.0,20285.0
2024-05-31 15:30:00,197.97,198.5,197.83,198.5,25080.0,197.97,198.5,197.83,198.5,25080.0
2024-05-31 15:40:00,198.5,199.27,198.5,199.27,39185.0,198.5,199.27,198.5,199.27,39185.0
2024-05-31 15:50:00,199.31,201.82,199.31,201.61,373031.0,199.31,201.82,199.31,201.61,373031.0
2024-06-03 09:30:00,219.23,221.13,217.0,220.03,479204.0,219.23,221.13,217.0,220.03,479204.0
2024-06-03 09:40:00,219.9,222.21,218.49,221.86,366475.0,219.9,222.21,218.49,221.86,366475.0
2024-06-03 09:50:00,221.76,222.15,219.09,219.71,298557.0,221.76,222.15,219.09,219.71,298557.0
2024-06-03 10:00:00,219.92,220.15,218.72,219.74,223210.0,219.92,220.15,218.72,219.74,223210.0
2024-06-03 10:10:00,219.78,220.82,218.2,218.66,233539.0,219.78,220.82,218.2,218.66,233539.0
2024-06-03 10:20:00,218.56,218.94,217.68,218.7,61968.0,218.56,218.94,217.68,218.7,61968.0
2024-06-03 10:30:00,218.61,218.75,217.01,217.97,82691.0,218.61,218.75,217.01,217.97,82691.0
2024-06-03 10:40:00,218.01,218.45,217.09,217.58,91059.0,218.01,218.45,217.09,217.58,91059.0
2024-06-03 10:50:00,217.81,218.02,217.2,217.73,49755.0,217.81,218.02,217.2,217.73,49755.0
2024-06-03 11:00:00,217.65,217.75,215.43,215.5,75886.0,217.65,217.75,215.43,215.5,75886.0
2024-06-03 11:10:00,215.53,216.2,214.85,216.13,181136.0,215.53,216.2,214.85,216.13,181136.0
2024-06-03 11:20:00,216.13,216.38,215.34,215.9,119985.0,216.13,216.38,215.34,215.9,119985.0
2024-06-03 11:30:00,215.9,216.29,215.6,215.94,79867.0,215.9,216.29,215.6,215.94,79867.0
2024-06-03 11:40:00,215.91,216.51,215.66,216.39,40921.0,215.91,216.51,215.66,216.39,40921.0
2024-06-03 11:50:00,216.34,216.6,213.69,213.84,95190.0,216.34,216.6,213.69,213.84,95190.0
2024-06-03 12:00:00,213.84,214.64,213.37,213.76,90805.0,213.84,214.64,213.37,213.76,90805.0
2024-06-03 12:10:00,213.76,213.76,211.07,211.17,76102.0,213.76,213.76,211.07,211.17,76102.0
2024-06-03 12:20:00,211.18,212.43,211.17,212.07,57259.0,211.18,212.43,211.17,212.07,57259.0
2024-06-03 12:30:00,212.15,212.44,210.82,212.3,38102.0,212.15,212.44,210.82,212.3,38102.0
2024-06-03 12:40:00,212.37,212.39,210.53,210.8,73402.0,212.37,212.39,210.53,210.8,73402.0
2024-06-03 12:50:00,210.8,211.16,209.92,210.4,96978.0,210.8,211.16,209.92,210.4,96978.0
2024-06-03 13:00:00,210.4,210.5,208.75,208.94,227306.0,210.4,210.5,208.75,208.94,227306.0
2024-06-03 13:10:00,208.84,209.56,208.59,209.01,275661.0,208.84,209.56,208.59,209.01,275661.0
2024-06-03 13:20:00,209.06,209.08,208.34,208.93,105236.0,209.06,209.08,208.34,208.93,105236.0
2024-06-03 13:30:00,208.89,210.25,208.83,210.0,169186.0,208.89,210.25,208.83,210.0,169186.0
2024-06-03 13:40:00,210.05,210.47,209.23,210.33,91333.0,210.05,210.47,209.23,210.33,91333.0
2024-06-03 13:50:00,210.34,211.37,210.25,211.15,74025.0,210.34,211.37,210.25,211.15,74025.0
2024-06-03 14:00:00,211.21,213.1,211.21,212.97,70708.0,211.21,213.1,211.21,212.97,70708.0
2024-06-03 14:10:00,213.0,213.22,211.64,213.22,79426.0,213.0,213.22,211.64,213.22,79426.0
2024-06-03 14:20:00,213.21,213.47,212.73,212.86,80187.0,213.21,213.47,212.73,212.86,80187.0
2024-06-03 14:30:00,212.86,212.94,212.06,212.77,89634.0,212.86,212.94,212.06,212.77,89634.0
2024-06-03 14:40:00,212.87,213.02,212.45,212.67,47270.0,212.87,213.02,212.45,212.67,47270.0
2024-06-03 14:50:00,212.6,212.6,211.88,212.17,36349.0,212.6,212.6,211.88,212.17,36349.0
2024-06-03 15:00:00,212.15,212.47,211.57,211.73,32069.0,212.15,212.47,211.57,211.73,32069.0
2024-06-03 15:10:00,211.65,211.76,211.17,211.21,46515.0,211.65,211.76,211.17,211.21,46515.0
2024-06-03 15:20:00,211.15,212.14,210.48,211.95,63375.0,211.15,212.14,210.48,211.95,63375.0
2024-06-03 15:30:00,211.86,212.06,210.58,210.59,225515.0,211.86,212.06,210.58,210.59,225515.0
2024-06-03 15:40:00,210.65,211.23,210.47,211.23,106270.0,210.65,211.23,210.47,211.23,106270.0
2024-06-03 15:50:00,211.18,211.18,210.31,210.88,341104.0,211.18,211.18,210.31,210.88,341104.0
2024-06-04 09:30:00,211.3,214.07,209.29,210.34,145622.0,211.3,214.07,209.29,210.34,145622.0
2024-06-04 09:40:00,210.13,210.66,208.84,210.57,36507.0,210.13,210.66,208.84,210.57,36507.0
2024-06-04 09:50:00,210.56,212.48,210.4,211.93,45669.0,210.56,212.48,210.4,211.93,45669.0
2024-06-04 10:00:00,212.0,212.86,210.12,210.48,105421.0,212.0,212.86,210.12,210.48,105421.0
2024-06-04 10:10:00,210.48,211.68,210.26,210.5,167389.0,210.48,211.68,210.26,210.5,167389.0
2024-06-04 10:20:00,210.45,210.53,209.71,209.84,87452.0,210.45,210.53,209.71,209.84,87452.0
2024-06-04 10:30:00,209.84,210.34,209.23,210.34,53912.0,209.84,210.34,209.23,210.34,53912.0
2024-06-04 10:40:00,210.49,210.6,209.65,210.39,53590.0,210.49,210.6,209.65,210.39,53590.0
2024-06-04 10:50:00,210.43,211.09,210.13,210.46,127636.0,210.43,211.09,210.13,210.46,127636.0
2024-06-04 11:00:00,210.5,211.22,210.35,211.06,13542.0,210.5,211.22,210.35,211.06,13542.0
2024-06-04 11:10:00,211.1,211.18,210.4,210.75,195407.0,211.1,211.18,210.4,210.75,195407.0
2024-06-04 11:20:00,210.78,211.79,210.77,211.06,15644.0,210.78,211.79,210.77,211.06,15644.0
2024-06-04 11:30:00,211.06,212.09,211.01,211.16,32113.0,211.06,212.09,211.01,211.16,32113.0
2024-06-04 11:40:00,211.09,211.25,210.97,211.09,12880.0,211.09,211.25,210.97,211.09,12880.0
2024-06-04 11:50:00,211.04,211.88,210.97,211.16,28263.0,211.04,211.88,210.97,211.16,28263.0
2024-06-04 12:00:00,211.2,211.86,211.19,211.34,12768.0,211.2,211.86,211.19,211.34,12768.0
2024-06-04 12:10:00,211.33,211.36,210.96,211.16,11394.0,211.33,211.36,210.96,211.16,11394.0
2024-06-04 12:20:00,211.0,211.11,210.59,210.99,13233.0,211.0,211.11,210.59,210.99,13233.0
2024-06-04 12:30:00,210.87,210.95,210.59,210.95,12776.0,210.87,210.95,210.59,210.95,12776.0
2024-06-04 12:40:00,210.95,211.16,210.82,210.85,10093.0,210.95,211.16,210.82,210.85,10093.0
2024-06-04 12:50:00,210.94,210.94,210.58,210.72,14943.0,210.94,210.94,210.58,210.72,14943.0
2024-06-04 13:00:00,210.77,210.77,210.24,210.24,36710.0,210.77,210.77,210.24,210.24,36710.0
2024-06-04 13:10:00,210.29,210.68,210.24,210.51,20376.0,210.29,210.68,210.24,210.51,20376.0
2024-06-04 13:20:00,210.51,210.98,210.5,210.98,26073.0,210.51,210.98,210.5,210.98,26073.0
2024-06-04 13:30:00,210.99,211.2,210.84,211.1,32461.0,210.99,211.2,210.84,211.1,32461.0
2024-06-04 13:40:00,211.13,211.24,210.66,211.08,17540.0,211.13,211.24,210.66,211.08,17540.0
2024-06-04 13:50:00,211.11,211.29,210.91,211.03,20047.0,211.11,211.29,210.91,211.03,20047.0
2024-06-04 14:00:00,211.03,211.16,210.83,211.06,14069.0,211.03,211.16,210.83,211.06,14069.0
2024-06-04 14:10:00,211.09,211.66,211.0,211.44,15551.0,211.09,211.66,211.0,211.44,15551.0
2024-06-04 14:20:00,211.45,211.85,211.35,211.76,14024.0,211.45,211.85,211.35,211.76,14024.0
2024-06-04 14:30:00,211.75,211.75,211.32,211.44,11633.0,211.75,211.75,211.32,211.44,11633.0
2024-06-04 14:40:00,211.48,211.85,211.47,211.74,17645.0,211.48,211.85,211.47,211.74,17645.0
2024-06-04 14:50:00,211.82,211.82,211.22,211.29,37643.0,211.82,211.82,211.22,211.29,37643.0
2024-06-04 15:00:00,211.28,211.45,210.92,211.45,36002.0,211.28,211.45,210.92,211.45,36002.0
2024-06-04 15:10:00,211.46,211.81,211.38,211.43,34618.0,211.46,211.81,211.38,211.43,34618.0
2024-06-04 15:20:00,211.5,211.85,211.47,211.79,27162.0,211.5,211.85,211.47,211.79,27162.0
2024-06-04 15:30:00,211.74,211.81,211.45,211.74,44972.0,211.74,211.81,211.45,211.74,44972.0
2024-06-04 15:40:00,211.76,212.2,211.73,212.1,62445.0,211.76,212.2,211.73,212.1,62445.0
2024-06-04 15:50:00,212.13,212.24,211.83,212.06,196161.0,212.13,212.24,211.83,212.06,196161.0
2024-06-05 09:30:00,213.69,214.3,212.98,212.98,31244.0,213.69,214.3,212.98,212.98,31244.0
2024-06-05 09:40:00,213.13,215.45,213.02,215.06,90520.0,213.13,215.45,213.02,215.06,90520.0
2024-06-05 09:50:00,214.94,217.12,214.77,216.92,48909.0,214.94,217.12,214.77,216.92,48909.0
2024-06-05 10:00:00,216.84,218.27,216.74,216.97,107073.0,216.84,218.27,216.74,216.97,107073.0
2024-06-05 10:10:00,217.0,217.27,215.0,215.13,52366.0,217.0,217.27,215.0,215.13,52366.0
2024-06-05 10:20:00,215.23,215.57,214.67,214.7,35614.0,215.23,215.57,214.67,214.7,35614.0
2024-06-05 10:30:00,214.84,215.93,214.84,215.56,42508.0,214.84,215.93,214.84,215.56,42508.0
2024-06-05 10:40:00,215.61,216.28,215.35,215.97,53824.0,215.61,216.28,215.35,215.97,53824.0
2024-06-05 10:50:00,215.99,216.1,215.33,215.33,22902.0,215.99,216.1,215.33,215.33,22902.0
2024-06-05 11:00:00,215.46,216.19,215.29,215.95,37983.0,215.46,216.19,215.29,215.95,37983.0
2024-06-05 11:10:00,215.94,216.2,215.78,215.96,10263.0,215.94,216.2,215.78,215.96,10263.0
2024-06-05 11:20:00,215.81,216.23,215.73,216.02,43026.0,215.81,216.23,215.73,216.02,43026.0
2024-06-05 11:30:00,216.22,216.91,216.15,216.23,31506.0,216.22,216.91,216.15,216.23,31506.0
2024-06-05 11:40:00,216.23,217.03,216.22,216.43,17198.0,216.23,217.03,216.22,216.43,17198.0
2024-06-05 11:50:00,216.29,217.0,216.29,216.89,18463.0,216.29,217.0,216.29,216.89,18463.0
2024-06-05 12:00:00,216.89,217.12,216.83,217.01,13324.0,216.89,217.12,216.83,217.01,13324.0
2024-06-05 12:10:00,217.01,217.24,216.99,217.2,22208.0,217.01,217.24,216.99,217.2,22208.0
2024-06-05 12:20:00,217.21,217.56,217.11,217.2,13412.0,217.21,217.56,217.11,217.2,13412.0
2024-06-05 12:30:00,217.07,217.34,217.04,217.16,69499.0,217.07,217.34,217.04,217.16,69499.0
2024-06-05 12:40:00,217.07,217.28,216.99,217.24,18199.0,217.07,217.28,216.99,217.24,18199.0
2024-06-05 12:50:00,217.24,217.42,217.01,217.24,14686.0,217.24,217.42,217.01,217.24,14686.0
2024-06-05 13:00:00,217.11,217.25,216.87,216.91,15470.0,217.11,217.25,216.87,216.91,15470.0
2024-06-05 13:10:00,216.97,217.16,216.66,216.72,13381.0,216.97,217.16,216.66,216.72,13381.0
2024-06-05 13:20:00,216.72,216.9,216.48,216.9,9228.0,216.72,216.9,216.48,216.9,9228.0
2024-06-05 13:30:00,216.85,217.14,216.81,216.82,12084.0,216.85,217.14,216.81,216.82,12084.0
2024-06-05 13:40:00,216.91,217.11,216.81,217.03,38711.0,216.91,217.11,216.81,217.03,38711.0
2024-06-05 13:50:00,217.03,217.03,216.7,216.84,8594.0,217.03,217.03,216.7,216.84,8594.0
2024-06-05 14:00:00,216.74,216.74,216.07,216.1,11581.0,216.74,216.74,216.07,216.1,11581.0
2024-06-05 14:10:00,216.17,216.3,215.99,216.2,7864.0,216.17,216.3,215.99,216.2,7864.0
2024-06-05 14:20:00,216.21,216.28,215.86,215.98,11905.0,216.21,216.28,215.86,215.98,11905.0
2024-06-05 14:30:00,215.86,216.4,215.63,216.19,21523.0,215.86,216.4,215.63,216.19,21523.0
2024-06-05 14:40:00,216.15,216.39,216.1,216.27,12336.0,216.15,216.39,216.1,216.27,12336.0
2024-06-05 14:50:00,216.37,216.51,216.24,216.29,13334.0,216.37,216.51,216.24,216.29,13334.0
2024-06-05 15:00:00,216.2,216.33,215.68,215.87,25318.0,216.2,216.33,215.68,215.87,25318.0
2024-06-05 15:10:00,215.82,215.96,215.61,215.82,18341.0,215.82,215.96,215.61,215.82,18341.0
2024-06-05 15:20:00,215.76,215.82,215.06,215.31,16330.0,215.76,215.82,215.06,215.31,16330.0
2024-06-05 15:30:00,215.21,215.56,215.01,215.52,24813.0,215.21,215.56,215.01,215.52,24813.0
2024-06-05 15:40:00,215.51,215.85,215.4,215.82,50715.0,215.51,215.85,215.4,215.82,50715.0
2024-06-05 15:50:00,215.85,216.86,215.76,216.28,204122.0,215.85,216.86,215.76,216.28,204122.0
2024-06-06 09:30:00,216.99,217.58,215.11,215.73,36453.0,216.99,217.58,215.11,215.73,36453.0
2024-06-06 09:40:00,215.81,217.96,215.81,217.87,21921.0,215.81,217.96,215.81,217.87,21921.0
2024-06-06 09:50:00,217.47,218.91,217.47,217.91,40239.0,217.47,218.91,217.47,217.91,40239.0
2024-06-06 10:00:00,217.96,218.09,217.03,217.77,18650.0,217.96,218.09,217.03,217.77,18650.0
2024-06-06 10:10:00,217.77,218.25,217.74,218.17,14711.0,217.77,218.25,217.74,218.17,14711.0
2024-06-06 10:20:00,218.17,219.38,218.16,218.37,26303.0,218.17,219.38,218.16,218.37,26303.0
2024-06-06 10:30:00,218.37,218.37,217.45,217.88,12636.0,218.37,218.37,217.45,217.88,12636.0
2024-06-06 10:40:00,217.89,218.2,217.77,217.86,45761.0,217.89,218.2,217.77,217.86,45761.0
2024-06-06 10:50:00,217.84,218.08,217.69,218.03,15416.0,217.84,218.08,217.69,218.03,15416.0
2024-06-06 11:00:00,218.05,218.33,217.98,218.18,7526.0,218.05,218.33,217.98,218.18,7526.0
2024-06-06 11:10:00,218.09,218.18,217.76,217.86,14231.0,218.09,218.18,217.76,217.86,14231.0
2024-06-06 11:20:00,217.85,218.2,217.63,217.83,43129.0,217.85,218.2,217.63,217.83,43129.0
2024-06-06 11:30:00,217.72,218.06,217.66,217.98,20255.0,217.72,218.06,217.66,217.98,20255.0
2024-06-06 11:40:00,217.86,217.99,217.8,217.83,5510.0,217.86,217.99,217.8,217.83,5510.0
2024-06-06 11:50:00,217.89,217.91,217.68,217.71,53681.0,217.89,217.91,217.68,217.71,53681.0
2024-06-06 12:00:00,217.71,218.47,217.69,218.47,15695.0,217.71,218.47,217.69,218.47,15695.0
2024-06-06 12:10:00,218.47,218.52,218.24,218.47,14514.0,218.47,218.52,218.24,218.47,14514.0
2024-06-06 12:20:00,218.49,218.52,218.14,218.33,7550.0,218.49,218.52,218.14,218.33,7550.0
2024-06-06 12:30:00,218.31,218.31,218.15,218.21,3357.0,218.31,218.31,218.15,218.21,3357.0
2024-06-06 12:40:00,218.23,218.31,217.85,217.97,12485.0,218.23,218.31,217.85,217.97,12485.0
2024-06-06 12:50:00,217.92,218.5,217.86,218.43,50462.0,217.92,218.5,217.86,218.43,50462.0
2024-06-06 13:00:00,218.49,218.58,218.28,218.43,11144.0,218.49,218.58,218.28,218.43,11144.0
2024-06-06 13:10:00,218.37,218.58,218.14,218.17,13762.0,218.37,218.58,218.14,218.17,13762.0
2024-06-06 13:20:00,218.14,218.15,217.9,217.98,5343.0,218.14,218.15,217.9,217.98,5343.0
2024-06-06 13:30:00,217.91,218.07,217.84,218.02,8126.0,217.91,218.07,217.84,218.02,8126.0
2024-06-06 13:40:00,218.07,218.17,217.94,218.05,5638.0,218.07,218.17,217.94,218.05,5638.0
2024-06-06 13:50:00,218.06,218.16,218.0,218.0,3968.0,218.06,218.16,218.0,218.0,3968.0
2024-06-06 14:00:00,217.96,218.03,217.8,217.85,20795.0,217.96,218.03,217.8,217.85,20795.0
2024-06-06 14:10:00,217.93,217.93,217.74,217.81,12173.0,217.93,217.93,217.74,217.81,12173.0
2024-06-06 14:20:00,217.83,217.84,217.26,217.46,31052.0,217.83,217.84,217.26,217.46,31052.0
2024-06-06 14:30:00,217.46,217.54,217.34,217.34,17939.0,217.46,217.54,217.34,217.34,17939.0
2024-06-06 14:40:00,217.39,217.44,217.18,217.43,28662.0,217.39,217.44,217.18,217.43,28662.0
2024-06-06 14:50:00,217.43,217.94,217.36,217.91,16292.0,217.43,217.94,217.36,217.91,16292.0
2024-06-06 15:00:00,217.86,217.91,217.41,217.57,62663.0,217.86,217.91,217.41,217.57,62663.0
2024-06-06 15:10:00,217.49,217.58,217.42,217.47,27673.0,217.49,217.58,217.42,217.47,27673.0
2024-06-06 15:20:00,217.51,217.55,217.15,217.16,43417.0,217.51,217.55,217.15,217.16,43417.0
2024-06-06 15:30:00,217.0,217.36,216.57,216.57,22124.0,217.0,217.36,216.57,216.57,22124.0
2024-06-06 15:40:00,216.52,216.73,215.91,216.16,51488.0,216.52,216.73,215.91,216.16,51488.0
2024-06-06 15:50:00,216.16,216.16,215.49,215.89,161620.0,216.16,216.16,215.49,215.89,161620.0
2024-06-07 09:30:00,215.94,216.33,215.27,215.95,24289.0,215.94,216.33,215.27,215.95,24289.0
2024-06-07 09:40:00,215.95,216.72,215.55,216.63,27739.0,215.95,216.72,215.55,216.63,27739.0
2024-06-07 09:50:00,216.61,216.61,215.53,215.93,20274.0,216.61,216.61,215.53,215.93,20274.0
2024-06-07 10:00:00,216.0,216.58,215.81,216.46,19049.0,216.0,216.58,215.81,216.46,19049.0
2024-06-07 10:10:00,216.47,216.5,215.89,216.03,150394.0,216.47,216.5,215.89,216.03,150394.0
2024-06-07 10:20:00,216.14,216.33,215.31,215.78,44959.0,216.14,216.33,215.31,215.78,44959.0
2024-06-07 10:30:00,215.87,216.13,215.23,215.49,34778.0,215.87,216.13,215.23,215.49,34778.0
2024-06-07 10:40:00,215.59,216.06,215.59,215.96,19319.0,215.59,216.06,215.59,215.96,19319.0
2024-06-07 10:50:00,215.9,216.09,215.5,215.92,21674.0,215.9,216.09,215.5,215.92,21674.0
2024-06-07 11:00:00,215.92,216.03,215.11,215.14,22263.0,215.92,216.03,215.11,215.14,22263.0
2024-06-07 11:10:00,215.15,215.77,215.09,215.36,34378.0,215.15,215.77,215.09,215.36,34378.0
2024-06-07 11:20:00,215.3,215.84,215.28,215.79,28108.0,215.3,215.84,215.28,215.79,28108.0
2024-06-07 11:30:00,215.83,216.09,215.78,216.03,113992.0,215.83,216.09,215.78,216.03,113992.0
2024-06-07 11:40:00,216.03,216.51,215.89,216.26,27072.0,216.03,216.51,215.89,216.26,27072.0
2024-06-07 11:50:00,216.23,216.28,216.05,216.13,30210.0,216.23,216.28,216.05,216.13,30210.0
2024-06-07 12:00:00,216.08,216.14,215.96,216.05,17624.0,216.08,216.14,215.96,216.05,17624.0
2024-06-07 12:10:00,216.01,216.13,215.96,216.06,19429.0,216.01,216.13,215.96,216.06,19429.0
2024-06-07 12:20:00,216.01,216.28,215.97,216.18,63277.0,216.01,216.28,215.97,216.18,63277.0
2024-06-07 12:30:00,216.25,216.31,215.3,215.32,38220.0,216.25,216.31,215.3,215.32,38220.0
2024-06-07 12:40:00,215.39,215.68,215.29,215.46,14156.0,215.39,215.68,215.29,215.46,14156.0
2024-06-07 12:50:00,215.47,215.96,215.47,215.91,8928.0,215.47,215.96,215.47,215.91,8928.0
2024-06-07 13:00:00,215.92,215.93,215.65,215.75,11430.0,215.92,215.93,215.65,215.75,11430.0
2024-06-07 13:10:00,215.75,216.0,215.61,215.99,14741.0,215.75,216.0,215.61,215.99,14741.0
2024-06-07 13:20:00,215.95,216.32,215.91,216.2,52136.0,215.95,216.32,215.91,216.2,52136.0
2024-06-07 13:30:00,216.14,216.15,215.89,216.02,40486.0,216.14,216.15,215.89,216.02,40486.0
2024-06-07 13:40:00,216.02,216.1,215.86,215.93,28364.0,216.02,216.1,215.86,215.93,28364.0
2024-06-07 13:50:00,215.92,216.2,215.92,215.97,15400.0,215.92,216.2,215.92,215.97,15400.0
2024-06-07 14:00:00,215.9,215.92,215.6,215.83,34885.0,215.9,215.92,215.6,215.83,34885.0
2024-06-07 14:10:00,215.83,215.9,215.39,215.72,26439.0,215.83,215.9,215.39,215.72,26439.0
2024-06-07 14:20:00,215.72,216.19,215.71,216.11,35309.0,215.72,216.19,215.71,216.11,35309.0
2024-06-07 14:30:00,216.06,216.14,215.91,216.04,9877.0,216.06,216.14,215.91,216.04,9877.0
2024-06-07 14:40:00,216.05,216.1,215.85,215.99,12926.0,216.05,216.1,215.85,215.99,12926.0
2024-06-07 14:50:00,216.04,216.17,215.85,215.99,57773.0,216.04,216.17,215.85,215.99,57773.0
2024-06-07 15:00:00,215.94,216.27,215.8,215.94,15392.0,215.94,216.27,215.8,215.94,15392.0
2024-06-07 15:10:00,215.98,216.14,215.8,215.86,19111.0,215.98,216.14,215.8,215.86,19111.0
2024-06-07 15:20:00,215.84,216.05,215.82,215.99,21228.0,215.84,216.05,215.82,215.99,21228.0
2024-06-07 15:30:00,216.0,216.16,215.92,215.98,49748.0,216.0,216.16,215.92,215.98,49748.0
2024-06-07 15:40:00,216.03,216.14,215.92,216.12,37148.0,216.03,216.14,215.92,216.12,37148.0
2024-06-07 15:50:00,216.16,216.39,215.66,216.01,171578.0,216.16,216.39,215.66,216.01,171578.0
2024-06-10 09:30:00,213.8,216.75,213.69,215.82,33518.0,213.8,216.75,213.69,215.82,33518.0
2024-06-10 09:40:00,215.7,216.28,215.07,215.62,47801.0,215.7,216.28,215.07,215.62,47801.0
2024-06-10 09:50:00,215.62,217.13,215.62,217.05,31293.0,215.62,217.13,215.62,217.05,31293.0
2024-06-10 10:00:00,217.14,217.8,216.81,217.28,28549.0,217.14,217.8,216.81,217.28,28549.0
2024-06-10 10:10:00,217.28,217.35,216.72,217.08,15734.0,217.28,217.35,216.72,217.08,15734.0
2024-06-10 10:20:00,217.09,217.11,216.11,216.38,30716.0,217.09,217.11,216.11,216.38,30716.0
2024-06-10 10:30:00,216.37,216.92,216.29,216.84,20626.0,216.37,216.92,216.29,216.84,20626.0
2024-06-10 10:40:00,216.94,217.1,216.43,216.51,20137.0,216.94,217.1,216.43,216.51,20137.0
2024-06-10 10:50:00,216.49,216.96,216.49,216.87,61333.0,216.49,216.96,216.49,216.87,61333.0
2024-06-10 11:00:00,216.77,216.81,215.88,216.0,33174.0,216.77,216.81,215.88,216.0,33174.0
2024-06-10 11:10:00,216.01,216.32,215.9,215.93,15600.0,216.01,216.32,215.9,215.93,15600.0
2024-06-10 11:20:00,215.87,216.29,215.76,216.28,8663.0,215.87,216.29,215.76,216.28,8663.0
2024-06-10 11:30:00,216.3,216.47,216.21,216.41,8024.0,216.3,216.47,216.21,216.41,8024.0
2024-06-10 11:40:00,216.52,216.75,216.42,216.55,16733.0,216.52,216.75,216.42,216.55,16733.0
2024-06-10 11:50:00,216.55,216.75,216.48,216.48,9036.0,216.55,216.75,216.48,216.48,9036.0
2024-06-10 12:00:00,216.58,216.85,216.54,216.75,14360.0,216.58,216.85,216.54,216.75,14360.0
2024-06-10 12:10:00,216.78,217.19,216.78,217.14,21738.0,216.78,217.19,216.78,217.14,21738.0
2024-06-10 12:20:00,217.15,217.45,217.08,217.09,9902.0,217.15,217.45,217.08,217.09,9902.0
2024-06-10 12:30:00,217.16,217.27,216.98,216.98,10001.0,217.16,217.27,216.98,216.98,10001.0
2024-06-10 12:40:00,216.98,216.98,216.73,216.76,10477.0,216.98,216.98,216.73,216.76,10477.0
2024-06-10 12:50:00,216.82,217.06,216.5,216.52,13145.0,216.82,217.06,216.5,216.52,13145.0
2024-06-10 13:00:00,216.46,216.89,216.46,216.71,8985.0,216.46,216.89,216.46,216.71,8985.0
2024-06-10 13:10:00,216.84,216.89,216.61,216.76,11208.0,216.84,216.89,216.61,216.76,11208.0
2024-06-10 13:20:00,216.84,216.94,216.75,216.77,8203.0,216.84,216.94,216.75,216.77,8203.0
2024-06-10 13:30:00,216.64,216.95,216.5,216.91,15698.0,216.64,216.95,216.5,216.91,15698.0
2024-06-10 13:40:00,216.86,217.29,216.84,217.27,9351.0,216.86,217.29,216.84,217.27,9351.0
2024-06-10 13:50:00,217.2,217.37,216.95,217.23,12797.0,217.2,217.37,216.95,217.23,12797.0
2024-06-10 14:00:00,217.23,217.29,216.87,216.87,18112.0,217.23,217.29,216.87,216.87,18112.0
2024-06-10 14:10:00,216.87,217.3,216.84,217.3,16603.0,216.87,217.3,216.84,217.3,16603.0
2024-06-10 14:20:00,217.26,217.42,217.08,217.42,14767.0,217.26,217.42,217.08,217.42,14767.0
2024-06-10 14:30:00,217.43,217.54,217.22,217.51,11545.0,217.43,217.54,217.22,217.51,11545.0
2024-06-10 14:40:00,217.53,217.74,217.51,217.65,15226.0,217.53,217.74,217.51,217.65,15226.0
2024-06-10 14:50:00,217.71,217.98,217.57,217.9,13789.0,217.71,217.98,217.57,217.9,13789.0
2024-06-10 15:00:00,217.87,218.09,217.82,218.08,18945.0,217.87,218.09,217.82,218.08,18945.0
2024-06-10 15:10:00,218.09,218.13,217.75,217.86,33149.0,218.09,218.13,217.75,217.86,33149.0
2024-06-10 15:20:00,217.86,218.36,217.86,218.31,21195.0,217.86,218.36,217.86,218.31,21195.0
2024-06-10 15:30:00,218.31,218.45,218.01,218.22,35861.0,218.31,218.45,218.01,218.22,35861.0
2024-06-10 15:40:00,218.22,218.49,218.04,218.11,30573.0,218.22,218.49,218.04,218.11,30573.0
2024-06-10 15:50:00,218.09,218.64,217.99,218.23,151725.0,218.09,218.64,217.99,218.23,151725.0
2024-06-11 09:30:00,211.03,215.3,210.54,212.12,208972.0,211.03,215.3,210.54,212.12,208972.0
2024-06-11 09:40:00,211.87,212.75,211.08,211.93,105288.0,211.87,212.75,211.08,211.93,105288.0
2024-06-11 09:50:00,211.83,212.82,210.82,212.16,53402.0,211.83,212.82,210.82,212.16,53402.0
2024-06-11 10:00:00,212.17,212.48,210.21,210.36,111883.0,212.17,212.48,210.21,210.36,111883.0
2024-06-11 10:10:00,210.4,211.12,209.81,209.89,71828.0,210.4,211.12,209.81,209.89,71828.0
2024-06-11 10:20:00,209.89,210.84,209.5,210.17,30547.0,209.89,210.84,209.5,210.17,30547.0
2024-06-11 10:30:00,210.05,210.47,209.53,210.2,85684.0,210.05,210.47,209.53,210.2,85684.0
2024-06-11 10:40:00,210.12,210.15,209.64,209.91,58619.0,210.12,210.15,209.64,209.91,58619.0
2024-06-11 10:50:00,209.85,210.36,209.78,210.2,40948.0,209.85,210.36,209.78,210.2,40948.0
2024-06-11 11:00:00,210.2,210.4,209.55,209.56,58845.0,210.2,210.4,209.55,209.56,58845.0
2024-06-11 11:10:00,209.56,209.74,209.08,209.22,41208.0,209.56,209.74,209.08,209.22,41208.0
2024-06-11 11:20:00,209.28,209.28,205.86,206.94,95345.0,209.28,209.28,205.86,206.94,95345.0
2024-06-11 11:30:00,206.94,207.21,206.35,206.35,38752.0,206.94,207.21,206.35,206.35,38752.0
2024-06-11 11:40:00,206.51,207.54,206.13,207.0,55194.0,206.51,207.54,206.13,207.0,55194.0
2024-06-11 11:50:00,206.99,207.36,206.6,207.26,40613.0,206.99,207.36,206.6,207.26,40613.0
2024-06-11 12:00:00,207.26,207.84,206.91,207.84,32414.0,207.26,207.84,206.91,207.84,32414.0
2024-06-11 12:10:00,207.77,208.08,207.48,208.03,30314.0,207.77,208.08,207.48,208.03,30314.0
2024-06-11 12:20:00,208.04,208.32,207.51,207.87,38605.0,208.04,208.32,207.51,207.87,38605.0
2024-06-11 12:30:00,207.9,208.19,207.56,207.95,25560.0,207.9,208.19,207.56,207.95,25560.0
2024-06-11 12:40:00,207.94,208.98,207.94,208.42,37401.0,207.94,208.98,207.94,208.42,37401.0
2024-06-11 12:50:00,208.53,209.06,208.32,209.01,23926.0,208.53,209.06,208.32,209.01,23926.0
2024-06-11 13:00:00,209.01,210.27,209.0,209.68,30907.0,209.01,210.27,209.0,209.68,30907.0
2024-06-11 13:10:00,209.68,211.43,209.51,211.1,51965.0,209.68,211.43,209.51,211.1,51965.0
2024-06-11 13:20:00,211.03,211.1,210.25,210.56,30253.0,211.03,211.1,210.25,210.56,30253.0
2024-06-11 13:30:00,210.47,211.49,210.31,211.49,24284.0,210.47,211.49,210.31,211.49,24284.0
2024-06-11 13:40:00,211.49,211.57,210.88,211.24,18063.0,211.49,211.57,210.88,211.24,18063.0
2024-06-11 13:50:00,211.24,211.51,211.14,211.29,13016.0,211.24,211.51,211.14,211.29,13016.0
2024-06-11 14:00:00,211.23,211.61,211.22,211.59,20353.0,211.23,211.61,211.22,211.59,20353.0
2024-06-11 14:10:00,211.6,211.81,211.16,211.46,38578.0,211.6,211.81,211.16,211.46,38578.0
2024-06-11 14:20:00,211.5,212.15,211.2,211.97,31629.0,211.5,212.15,211.2,211.97,31629.0
2024-06-11 14:30:00,212.0,212.45,211.67,212.41,23263.0,212.0,212.45,211.67,212.41,23263.0
2024-06-11 14:40:00,212.44,212.82,212.26,212.44,20929.0,212.44,212.82,212.26,212.44,20929.0
2024-06-11 14:50:00,212.49,212.56,211.81,212.22,38546.0,212.49,212.56,211.81,212.22,38546.0
2024-06-11 15:00:00,212.22,212.36,212.07,212.36,18318.0,212.22,212.36,212.07,212.36,18318.0
2024-06-11 15:10:00,212.3,212.5,212.06,212.11,39030.0,212.3,212.5,212.06,212.11,39030.0
2024-06-11 15:20:00,212.11,212.65,212.1,212.44,31312.0,212.11,212.65,212.1,212.44,31312.0
2024-06-11 15:30:00,212.46,212.46,211.64,211.95,49544.0,212.46,212.46,211.64,211.95,49544.0
2024-06-11 15:40:00,211.88,212.11,211.18,211.28,61325.0,211.88,212.11,211.18,211.28,61325.0
2024-06-11 15:50:00,211.24,212.06,211.11,211.37,182716.0,211.24,212.06,211.11,211.37,182716.0
2024-06-12 09:30:00,219.44,219.44,214.51,217.1,86138.0,219.44,219.44,214.51,217.1,86138.0
2024-06-12 09:40:00,216.67,219.4,216.57,218.98,70132.0,216.67,219.4,216.57,218.98,70132.0
2024-06-12 09:50:00,218.8,220.76,218.41,220.71,84920.0,218.8,220.76,218.41,220.71,84920.0
2024-06-12 10:00:00,220.54,220.77,219.03,219.37,46574.0,220.54,220.77,219.03,219.37,46574.0
2024-06-12 10:10:00,219.46,220.38,219.4,219.96,34912.0,219.46,220.38,219.4,219.96,34912.0
2024-06-12 10:20:00,219.82,220.34,219.19,220.2,34771.0,219.82,220.34,219.19,220.2,34771.0
2024-06-12 10:30:00,220.17,220.83,219.97,220.81,32154.0,220.17,220.83,219.97,220.81,32154.0
2024-06-12 10:40:00,220.85,221.39,220.33,221.06,48860.0,220.85,221.39,220.33,221.06,48860.0
2024-06-12 10:50:00,221.0,221.28,220.58,221.21,34102.0,221.0,221.28,220.58,221.21,34102.0
2024-06-12 11:00:00,221.23,222.15,220.85,222.15,43165.0,221.23,222.15,220.85,222.15,43165.0
2024-06-12 11:10:00,222.08,222.71,222.08,222.44,50690.0,222.08,222.71,222.08,222.44,50690.0
2024-06-12 11:20:00,222.46,222.83,222.12,222.73,52052.0,222.46,222.83,222.12,222.73,52052.0
2024-06-12 11:30:00,222.75,223.09,222.54,222.73,51871.0,222.75,223.09,222.54,222.73,51871.0
2024-06-12 11:40:00,222.64,223.11,222.5,222.91,25423.0,222.64,223.11,222.5,222.91,25423.0
2024-06-12 11:50:00,222.84,222.88,222.28,222.44,48608.0,222.84,222.88,222.28,222.44,48608.0
2024-06-12 12:00:00,222.43,222.59,221.68,222.03,194644.0,222.43,222.59,221.68,222.03,194644.0
2024-06-12 12:10:00,222.02,223.02,221.94,222.61,94514.0,222.02,223.02,221.94,222.61,94514.0
2024-06-12 12:20:00,222.48,223.08,222.46,222.55,128993.0,222.48,223.08,222.46,222.55,128993.0
2024-06-12 12:30:00,222.55,222.93,222.46,222.53,50331.0,222.55,222.93,222.46,222.53,50331.0
2024-06-12 12:40:00,222.55,222.8,222.45,222.66,53909.0,222.55,222.8,222.45,222.66,53909.0
2024-06-12 12:50:00,222.66,222.86,222.44,222.61,77472.0,222.66,222.86,222.44,222.61,77472.0
2024-06-12 13:00:00,222.67,222.96,222.5,222.79,17832.0,222.67,222.96,222.5,222.79,17832.0
2024-06-12 13:10:00,222.74,222.74,222.47,222.7,14701.0,222.74,222.74,222.47,222.7,14701.0
2024-06-12 13:20:00,222.63,222.87,222.54,222.7,47885.0,222.63,222.87,222.54,222.7,47885.0
2024-06-12 13:30:00,222.63,222.74,222.47,222.53,36130.0,222.63,222.74,222.47,222.53,36130.0
2024-06-12 13:40:00,222.55,222.55,221.84,222.2,43264.0,222.55,222.55,221.84,222.2,43264.0
2024-06-12 13:50:00,222.23,222.44,222.18,222.26,19198.0,222.23,222.44,222.18,222.26,19198.0
2024-06-12 14:00:00,222.26,222.78,221.53,222.56,94320.0,222.26,222.78,221.53,222.56,94320.0
2024-06-12 14:10:00,222.55,222.64,221.95,222.11,32123.0,222.55,222.64,221.95,222.11,32123.0
2024-06-12 14:20:00,222.11,222.26,222.04,222.07,25255.0,222.11,222.26,222.04,222.07,25255.0
2024-06-12 14:30:00,222.11,222.24,220.82,222.0,60191.0,222.11,222.24,220.82,222.0,60191.0
2024-06-12 14:40:00,221.93,222.13,221.61,221.8,80911.0,221.93,222.13,221.61,221.8,80911.0
2024-06-12 14:50:00,221.79,222.2,221.04,222.06,50917.0,221.79,222.2,221.04,222.06,50917.0
2024-06-12 15:00:00,222.07,222.43,222.0,222.1,44622.0,222.07,222.43,222.0,222.1,44622.0
2024-06-12 15:10:00,222.07,222.44,221.69,222.41,49487.0,222.07,222.44,221.69,222.41,49487.0
2024-06-12 15:20:00,222.44,222.51,221.32,221.54,67365.0,222.44,222.51,221.32,221.54,67365.0
2024-06-12 15:30:00,221.53,221.99,221.27,221.88,57945.0,221.53,221.99,221.27,221.88,57945.0
2024-06-12 15:40:00,221.88,222.2,221.69,222.01,82740.0,221.88,222.2,221.69,222.01,82740.0
2024-06-12 15:50:00,221.95,223.29,221.89,223.08,307103.0,221.95,223.29,221.89,223.08,307103.0
2024-06-13 09:30:00,221.79,223.0,221.5,222.53,57679.0,221.79,223.0,221.5,222.53,57679.0
2024-06-13 09:40:00,222.5,222.74,222.06,222.16,40350.0,222.5,222.74,222.06,222.16,40350.0
2024-06-13 09:50:00,222.16,223.28,222.05,223.1,47390.0,222.16,223.28,222.05,223.1,47390.0
2024-06-13 10:00:00,223.03,223.09,222.32,222.7,34567.0,223.03,223.09,222.32,222.7,34567.0
2024-06-13 10:10:00,222.69,223.09,222.66,222.91,14982.0,222.69,223.09,222.66,222.91,14982.0
2024-06-13 10:20:00,222.91,223.63,222.9,223.56,26844.0,222.91,223.63,222.9,223.56,26844.0
2024-06-13 10:30:00,223.5,223.97,223.34,223.65,42363.0,223.5,223.97,223.34,223.65,42363.0
2024-06-13 10:40:00,223.57,224.5,223.57,224.32,41335.0,223.57,224.5,223.57,224.32,41335.0
2024-06-13 10:50:00,224.35,224.53,223.52,223.72,54538.0,224.35,224.53,223.52,223.72,54538.0
2024-06-13 11:00:00,223.67,223.79,222.94,222.99,47293.0,223.67,223.79,222.94,222.99,47293.0
2024-06-13 11:10:00,223.0,223.0,222.45,222.67,85381.0,223.0,223.0,222.45,222.67,85381.0
2024-06-13 11:20:00,222.69,223.29,222.45,223.15,33784.0,222.69,223.29,222.45,223.15,33784.0
2024-06-13 11:30:00,223.24,223.35,222.22,222.67,87819.0,223.24,223.35,222.22,222.67,87819.0
2024-06-13 11:40:00,222.67,222.76,222.25,222.31,32548.0,222.67,222.76,222.25,222.31,32548.0
2024-06-13 11:50:00,222.31,222.31,221.13,221.45,76473.0,222.31,222.31,221.13,221.45,76473.0
2024-06-13 12:00:00,221.43,222.07,221.34,221.62,33464.0,221.43,222.07,221.34,221.62,33464.0
2024-06-13 12:10:00,221.68,222.35,221.57,222.3,14558.0,221.68,222.35,221.57,222.3,14558.0
2024-06-13 12:20:00,222.31,222.45,222.01,222.19,21873.0,222.31,222.45,222.01,222.19,21873.0
2024-06-13 12:30:00,222.19,222.2,221.72,221.9,14991.0,222.19,222.2,221.72,221.9,14991.0
2024-06-13 12:40:00,221.88,221.89,221.34,221.41,16753.0,221.88,221.89,221.34,221.41,16753.0
2024-06-13 12:50:00,221.38,221.67,221.31,221.49,22535.0,221.38,221.67,221.31,221.49,22535.0
2024-06-13 13:00:00,221.45,221.75,221.35,221.58,25995.0,221.45,221.75,221.35,221.58,25995.0
2024-06-13 13:10:00,221.56,221.7,221.39,221.53,17466.0,221.56,221.7,221.39,221.53,17466.0
2024-06-13 13:20:00,221.56,221.56,221.04,221.28,15170.0,221.56,221.56,221.04,221.28,15170.0
2024-06-13 13:30:00,221.32,222.3,221.23,222.06,41937.0,221.32,222.3,221.23,222.06,41937.0
2024-06-13 13:40:00,222.1,222.43,221.93,222.0,19143.0,222.1,222.43,221.93,222.0,19143.0
2024-06-13 13:50:00,221.98,222.33,221.84,222.33,40205.0,221.98,222.33,221.84,222.33,40205.0
2024-06-13 14:00:00,222.28,222.65,222.24,222.65,48686.0,222.28,222.65,222.24,222.65,48686.0
2024-06-13 14:10:00,222.62,223.0,222.45,222.47,25917.0,222.62,223.0,222.45,222.47,25917.0
2024-06-13 14:20:00,222.45,222.66,222.44,222.52,23994.0,222.45,222.66,222.44,222.52,23994.0
2024-06-13 14:30:00,222.55,223.11,222.47,222.54,32118.0,222.55,223.11,222.47,222.54,32118.0
2024-06-13 14:40:00,222.54,223.0,222.5,222.78,29803.0,222.54,223.0,222.5,222.78,29803.0
2024-06-13 14:50:00,222.8,223.19,222.69,222.69,24784.0,222.8,223.19,222.69,222.69,24784.0
2024-06-13 15:00:00,222.69,222.97,222.58,222.89,25938.0,222.69,222.97,222.58,222.89,25938.0
2024-06-13 15:10:00,222.85,223.02,222.69,222.98,20664.0,222.85,223.02,222.69,222.98,20664.0
2024-06-13 15:20:00,222.99,223.06,222.86,222.86,11953.0,222.99,223.06,222.86,222.86,11953.0
2024-06-13 15:30:00,222.86,222.98,222.71,222.79,23250.0,222.86,222.98,222.71,222.79,23250.0
2024-06-13 15:40:00,222.79,223.18,222.79,223.06,53150.0,222.79,223.18,222.79,223.06,53150.0
2024-06-13 15:50:00,223.07,223.57,223.0,223.0,134455.0,223.07,223.57,223.0,223.0,134455.0
2024-06-14 09:30:00,224.39,225.14,222.36,222.9,62844.0,224.39,225.14,222.36,222.9,62844.0
2024-06-14 09:40:00,222.65,223.72,222.44,223.6,14532.0,222.65,223.72,222.44,223.6,14532.0
2024-06-14 09:50:00,223.43,223.43,222.72,223.03,7378.0,223.43,223.43,222.72,223.03,7378.0
2024-06-14 10:00:00,222.95,223.77,222.82,223.6,32197.0,222.95,223.77,222.82,223.6,32197.0
2024-06-14 10:10:00,223.46,224.42,223.44,224.42,17060.0,223.46,224.42,223.44,224.42,17060.0
2024-06-14 10:20:00,224.42,224.68,224.16,224.64,16749.0,224.42,224.68,224.16,224.64,16749.0
2024-06-14 10:30:00,224.69,225.07,224.51,224.77,37826.0,224.69,225.07,224.51,224.77,37826.0
2024-06-14 10:40:00,224.77,225.41,224.76,225.07,28328.0,224.77,225.41,224.76,225.07,28328.0
2024-06-14 10:50:00,225.05,225.15,224.79,224.89,38087.0,225.05,225.15,224.79,224.89,38087.0
2024-06-14 11:00:00,224.89,225.1,224.67,224.93,61124.0,224.89,225.1,224.67,224.93,61124.0
2024-06-14 11:10:00,224.92,225.32,224.91,225.32,7735.0,224.92,225.32,224.91,225.32,7735.0
2024-06-14 11:20:00,225.33,225.46,225.19,225.34,8349.0,225.33,225.46,225.19,225.34,8349.0
2024-06-14 11:30:00,225.42,226.33,225.42,226.16,40966.0,225.42,226.33,225.42,226.16,40966.0
2024-06-14 11:40:00,226.2,226.61,226.18,226.59,13263.0,226.2,226.61,226.18,226.59,13263.0
2024-06-14 11:50:00,226.58,226.82,226.08,226.41,41001.0,226.58,226.82,226.08,226.41,41001.0
2024-06-14 12:00:00,226.37,226.6,226.18,226.52,12862.0,226.37,226.6,226.18,226.52,12862.0
2024-06-14 12:10:00,226.51,226.78,226.45,226.72,18141.0,226.51,226.78,226.45,226.72,18141.0
2024-06-14 12:20:00,226.72,226.72,225.85,226.07,89071.0,226.72,226.72,225.85,226.07,89071.0
2024-06-14 12:30:00,226.06,226.08,225.73,225.94,35476.0,226.06,226.08,225.73,225.94,35476.0
2024-06-14 12:40:00,225.94,226.42,225.67,226.36,60498.0,225.94,226.42,225.67,226.36,60498.0
2024-06-14 12:50:00,226.44,226.58,226.21,226.56,19669.0,226.44,226.58,226.21,226.56,19669.0
2024-06-14 13:00:00,226.6,226.63,226.38,226.52,16112.0,226.6,226.63,226.38,226.52,16112.0
2024-06-14 13:10:00,226.44,226.8,226.34,226.53,34622.0,226.44,226.8,226.34,226.53,34622.0
2024-06-14 13:20:00,226.56,226.72,226.28,226.36,33665.0,226.56,226.72,226.28,226.36,33665.0
2024-06-14 13:30:00,226.35,226.43,225.99,226.17,21357.0,226.35,226.43,225.99,226.17,21357.0
2024-06-14 13:40:00,226.17,226.17,225.97,226.05,15328.0,226.17,226.17,225.97,226.05,15328.0
2024-06-14 13:50:00,226.04,226.32,226.0,226.21,39173.0,226.04,226.32,226.0,226.21,39173.0
2024-06-14 14:00:00,226.21,226.62,226.15,226.23,25753.0,226.21,226.62,226.15,226.23,25753.0
2024-06-14 14:10:00,226.25,226.35,226.17,226.31,11303.0,226.25,226.35,226.17,226.31,11303.0
2024-06-14 14:20:00,226.27,226.8,226.27,226.73,25842.0,226.27,226.8,226.27,226.73,25842.0
2024-06-14 14:30:00,226.72,226.87,226.57,226.64,41009.0,226.72,226.87,226.57,226.64,41009.0
2024-06-14 14:40:00,226.66,227.0,226.58,226.67,48174.0,226.66,227.0,226.58,226.67,48174.0
2024-06-14 14:50:00,226.68,227.06,226.62,227.04,39848.0,226.68,227.06,226.62,227.04,39848.0
2024-06-14 15:00:00,227.04,227.07,226.62,227.04,64811.0,227.04,227.07,226.62,227.04,64811.0
2024-06-14 15:10:00,227.0,227.08,226.47,226.54,63414.0,227.0,227.08,226.47,226.54,63414.0
2024-06-14 15:20:00,226.54,227.0,226.41,226.65,48664.0,226.54,227.0,226.41,226.65,48664.0
2024-06-14 15:30:00,226.63,226.63,226.02,226.06,32203.0,226.63,226.63,226.02,226.06,32203.0
2024-06-14 15:40:00,226.06,226.09,225.8,225.83,65295.0,226.06,226.09,225.8,225.83,65295.0
2024-06-14 15:50:00,225.78,226.13,225.65,225.89,217773.0,225.78,226.13,225.65,225.89,217773.0
2024-06-17 09:30:00,235.0,235.97,230.6,234.71,225925.0,235.0,235.97,230.6,234.71,225925.0
2024-06-17 09:40:00,234.81,237.29,234.57,236.45,233731.0,234.81,237.29,234.57,236.45,233731.0
2024-06-17 09:50:00,236.46,236.86,233.7,235.04,188971.0,236.46,236.86,233.7,235.04,188971.0
2024-06-17 10:00:00,235.06,237.65,234.15,237.05,154552.0,235.06,237.65,234.15,237.05,154552.0
2024-06-17 10:10:00,236.97,237.0,235.81,236.19,120992.0,236.97,237.0,235.81,236.19,120992.0
2024-06-17 10:20:00,236.26,236.54,236.09,236.25,72981.0,236.26,236.54,236.09,236.25,72981.0
2024-06-17 10:30:00,236.18,236.51,235.5,236.2,67974.0,236.18,236.51,235.5,236.2,67974.0
2024-06-17 10:40:00,236.22,236.57,236.0,236.25,40692.0,236.22,236.57,236.0,236.25,40692.0
2024-06-17 10:50:00,236.31,237.46,236.28,237.08,59402.0,236.31,237.46,236.28,237.08,59402.0
2024-06-17 11:00:00,237.0,237.12,236.6,236.87,51624.0,237.0,237.12,236.6,236.87,51624.0
2024-06-17 11:10:00,236.83,237.59,236.01,237.59,87373.0,236.83,237.59,236.01,237.59,87373.0
2024-06-17 11:20:00,237.54,237.6,236.87,237.22,31719.0,237.54,237.6,236.87,237.22,31719.0
2024-06-17 11:30:00,237.18,238.55,237.17,238.49,53799.0,237.18,238.55,237.17,238.49,53799.0
2024-06-17 11:40:00,238.49,238.69,238.02,238.63,41907.0,238.49,238.69,238.02,238.63,41907.0
2024-06-17 11:50:00,238.63,238.71,238.32,238.55,29396.0,238.63,238.71,238.32,238.55,29396.0
2024-06-17 12:00:00,238.55,238.62,237.93,238.27,43911.0,238.55,238.62,237.93,238.27,43911.0
2024-06-17 12:10:00,238.24,238.76,238.24,238.7,22673.0,238.24,238.76,238.24,238.7,22673.0
2024-06-17 12:20:00,238.73,239.54,238.73,239.54,29954.0,238.73,239.54,238.73,239.54,29954.0
2024-06-17 12:30:00,239.52,240.48,239.29,240.29,62442.0,239.52,240.48,239.29,240.29,62442.0
2024-06-17 12:40:00,240.29,240.65,239.95,240.65,35280.0,240.29,240.65,239.95,240.65,35280.0
2024-06-17 12:50:00,240.61,241.02,240.41,241.02,47239.0,240.61,241.02,240.41,241.02,47239.0
2024-06-17 13:00:00,241.06,241.12,240.51,241.11,46997.0,241.06,241.12,240.51,241.11,46997.0
2024-06-17 13:10:00,241.06,241.32,240.61,241.32,45358.0,241.06,241.32,240.61,241.32,45358.0
2024-06-17 13:20:00,241.32,241.52,240.94,241.21,39397.0,241.32,241.52,240.94,241.21,39397.0
2024-06-17 13:30:00,241.22,242.0,241.13,241.81,43816.0,241.22,242.0,241.13,241.81,43816.0
2024-06-17 13:40:00,241.73,241.73,241.14,241.29,33206.0,241.73,241.73,241.14,241.29,33206.0
2024-06-17 13:50:00,241.34,241.99,241.34,241.77,27572.0,241.34,241.99,241.34,241.77,27572.0
2024-06-17 14:00:00,241.75,242.5,241.71,242.38,39030.0,241.75,242.5,241.71,242.38,39030.0
2024-06-17 14:10:00,242.33,242.36,241.66,242.25,75678.0,242.33,242.36,241.66,242.25,75678.0
2024-06-17 14:20:00,242.24,242.82,242.24,242.74,43836.0,242.24,242.82,242.24,242.74,43836.0
2024-06-17 14:30:00,242.71,242.77,241.87,242.21,44258.0,242.71,242.77,241.87,242.21,44258.0
2024-06-17 14:40:00,242.18,242.42,241.76,242.12,49790.0,242.18,242.42,241.76,242.12,49790.0
2024-06-17 14:50:00,242.12,242.4,241.32,241.68,67023.0,242.12,242.4,241.32,241.68,67023.0
2024-06-17 15:00:00,241.68,241.95,241.38,241.65,74420.0,241.68,241.95,241.38,241.65,74420.0
2024-06-17 15:10:00,241.64,242.09,241.3,241.86,56506.0,241.64,242.09,241.3,241.86,56506.0
2024-06-17 15:20:00,241.77,241.96,241.53,241.76,38957.0,241.77,241.96,241.53,241.76,38957.0
2024-06-17 15:30:00,241.7,241.98,241.51,241.58,53447.0,241.7,241.98,241.51,241.58,53447.0
2024-06-17 15:40:00,241.6,241.63,240.9,240.98,93042.0,241.6,241.63,240.9,240.98,93042.0
2024-06-17 15:50:00,240.97,241.05,240.04,240.53,323881.0,240.97,241.05,240.04,240.53,323881.0
2024-06-18 09:30:00,240.51,244.16,240.51,244.15,95055.0,240.51,244.16,240.51,244.15,95055.0
2024-06-18 09:40:00,244.12,244.42,243.29,243.86,60912.0,244.12,244.42,243.29,243.86,60912.0
2024-06-18 09:50:00,243.71,244.92,243.28,244.47,50353.0,243.71,244.92,243.28,244.47,50353.0
2024-06-18 10:00:00,244.43,245.43,243.88,245.09,77972.0,244.43,245.43,243.88,245.09,77972.0
2024-06-18 10:10:00,245.07,245.74,244.21,244.36,62083.0,245.07,245.74,244.21,244.36,62083.0
2024-06-18 10:20:00,244.36,244.36,243.36,243.82,53299.0,244.36,244.36,243.36,243.82,53299.0
2024-06-18 10:30:00,243.91,244.06,243.6,244.0,48443.0,243.91,244.06,243.6,244.0,48443.0
2024-06-18 10:40:00,243.94,244.01,242.84,242.88,43309.0,243.94,244.01,242.84,242.88,43309.0
2024-06-18 10:50:00,242.92,243.18,242.64,242.89,34268.0,242.92,243.18,242.64,242.89,34268.0
2024-06-18 11:00:00,242.89,243.05,242.37,242.48,20558.0,242.89,243.05,242.37,242.48,20558.0
2024-06-18 11:10:00,242.47,242.86,242.27,242.51,29092.0,242.47,242.86,242.27,242.51,29092.0
2024-06-18 11:20:00,242.48,242.57,241.91,242.14,31912.0,242.48,242.57,241.91,242.14,31912.0
2024-06-18 11:30:00,242.18,243.0,242.02,242.91,56857.0,242.18,243.0,242.02,242.91,56857.0
2024-06-18 11:40:00,242.99,243.38,242.72,243.38,51228.0,242.99,243.38,242.72,243.38,51228.0
2024-06-18 11:50:00,243.29,243.38,242.29,243.11,41012.0,243.29,243.38,242.29,243.11,41012.0
2024-06-18 12:00:00,243.01,243.14,242.31,242.6,19454.0,243.01,243.14,242.31,242.6,19454.0
2024-06-18 12:10:00,242.53,242.91,242.16,242.82,34687.0,242.53,242.91,242.16,242.82,34687.0
2024-06-18 12:20:00,242.81,242.81,242.19,242.41,23985.0,242.81,242.81,242.19,242.41,23985.0
2024-06-18 12:30:00,242.42,242.79,242.3,242.49,23875.0,242.42,242.79,242.3,242.49,23875.0
2024-06-18 12:40:00,242.53,242.75,242.11,242.19,29026.0,242.53,242.75,242.11,242.19,29026.0
2024-06-18 12:50:00,242.17,242.59,242.09,242.38,89208.0,242.17,242.59,242.09,242.38,89208.0
2024-06-18 13:00:00,242.38,242.39,241.91,242.36,69523.0,242.38,242.39,241.91,242.36,69523.0
2024-06-18 13:10:00,242.36,242.77,242.35,242.48,33938.0,242.36,242.77,242.35,242.48,33938.0
2024-06-18 13:20:00,242.55,242.55,242.31,242.39,29119.0,242.55,242.55,242.31,242.39,29119.0
2024-06-18 13:30:00,242.39,242.67,242.33,242.44,21362.0,242.39,242.67,242.33,242.44,21362.0
2024-06-18 13:40:00,242.44,242.98,242.44,242.98,19019.0,242.44,242.98,242.44,242.98,19019.0
2024-06-18 13:50:00,242.93,243.04,242.6,242.74,56418.0,242.93,243.04,242.6,242.74,56418.0
2024-06-18 14:00:00,242.79,242.93,242.38,242.69,29572.0,242.79,242.93,242.38,242.69,29572.0
2024-06-18 14:10:00,242.7,242.88,242.62,242.68,22558.0,242.7,242.88,242.62,242.68,22558.0
2024-06-18 14:20:00,242.68,242.82,242.43,242.68,33775.0,242.68,242.82,242.43,242.68,33775.0
2024-06-18 14:30:00,242.67,242.87,242.63,242.76,18373.0,242.67,242.87,242.63,242.76,18373.0
2024-06-18 14:40:00,242.76,243.02,242.75,242.89,26300.0,242.76,243.02,242.75,242.89,26300.0
2024-06-18 14:50:00,242.93,243.23,242.87,243.18,28259.0,242.93,243.23,242.87,243.18,28259.0
2024-06-18 15:00:00,243.17,243.2,242.92,242.97,21925.0,243.17,243.2,242.92,242.97,21925.0
2024-06-18 15:10:00,242.97,243.61,242.94,243.61,19955.0,242.97,243.61,242.94,243.61,19955.0
2024-06-18 15:20:00,243.64,243.78,243.51,243.59,34661.0,243.64,243.78,243.51,243.59,34661.0
2024-06-18 15:30:00,243.64,243.99,243.56,243.84,42450.0,243.64,243.99,243.56,243.84,42450.0
2024-06-18 15:40:00,243.84,244.28,243.78,244.23,59311.0,243.84,244.28,243.78,244.23,59311.0
2024-06-18 15:50:00,244.16,244.56,243.53,244.07,217170.0,244.16,244.56,243.53,244.07,217170.0
2024-06-20 09:30:00,243.56,244.57,242.09,243.09,101595.0,243.56,244.57,242.09,243.09,101595.0
2024-06-20 09:40:00,243.0,244.16,242.82,243.64,46296.0,243.0,244.16,242.82,243.64,46296.0
2024-06-20 09:50:00,243.39,244.06,243.26,243.56,31549.0,243.39,244.06,243.26,243.56,31549.0
2024-06-20 10:00:00,243.53,243.69,243.1,243.25,52272.0,243.53,243.69,243.1,243.25,52272.0
2024-06-20 10:10:00,243.19,244.12,243.1,244.03,101785.0,243.19,244.12,243.1,244.03,101785.0
2024-06-20 10:20:00,244.08,244.33,243.38,243.5,50873.0,244.08,244.33,243.38,243.5,50873.0
2024-06-20 10:30:00,243.36,244.13,243.0,243.66,22886.0,243.36,244.13,243.0,243.66,22886.0
2024-06-20 10:40:00,243.72,244.61,243.63,244.18,91086.0,243.72,244.61,243.63,244.18,91086.0
2024-06-20 10:50:00,244.2,244.2,243.36,243.86,32869.0,244.2,244.2,243.36,243.86,32869.0
2024-06-20 11:00:00,243.88,244.03,243.37,243.72,14282.0,243.88,244.03,243.37,243.72,14282.0
2024-06-20 11:10:00,243.63,243.65,242.55,242.73,52956.0,243.63,243.65,242.55,242.73,52956.0
2024-06-20 11:20:00,242.63,242.76,241.49,241.72,22551.0,242.63,242.76,241.49,241.72,22551.0
2024-06-20 11:30:00,241.65,241.65,240.9,241.02,13436.0,241.65,241.65,240.9,241.02,13436.0
2024-06-20 11:40:00,241.06,241.68,240.93,241.3,23894.0,241.06,241.68,240.93,241.3,23894.0
2024-06-20 11:50:00,241.3,241.65,241.23,241.57,12854.0,241.3,241.65,241.23,241.57,12854.0
2024-06-20 12:00:00,241.69,242.1,241.59,241.62,37714.0,241.69,242.1,241.59,241.62,37714.0
2024-06-20 12:10:00,241.52,242.22,241.46,242.22,14499.0,241.52,242.22,241.46,242.22,14499.0
2024-06-20 12:20:00,242.19,242.73,242.13,242.73,73988.0,242.19,242.73,242.13,242.73,73988.0
2024-06-20 12:30:00,242.58,242.67,242.25,242.42,21237.0,242.58,242.67,242.25,242.42,21237.0
2024-06-20 12:40:00,242.43,243.25,242.43,243.21,27958.0,242.43,243.25,242.43,243.21,27958.0
2024-06-20 12:50:00,243.27,243.48,242.83,243.14,16635.0,243.27,243.48,242.83,243.14,16635.0
2024-06-20 13:00:00,243.01,243.19,242.75,242.83,16851.0,243.01,243.19,242.75,242.83,16851.0
2024-06-20 13:10:00,242.83,243.14,242.78,242.8,16872.0,242.83,243.14,242.78,242.8,16872.0
2024-06-20 13:20:00,242.8,243.48,242.76,243.48,45730.0,242.8,243.48,242.76,243.48,45730.0
2024-06-20 13:30:00,243.48,243.68,242.75,243.12,41489.0,243.48,243.68,242.75,243.12,41489.0
2024-06-20 13:40:00,243.02,243.3,243.02,243.11,10180.0,243.02,243.3,243.02,243.11,10180.0
2024-06-20 13:50:00,243.21,243.36,242.96,243.13,9077.0,243.21,243.36,242.96,243.13,9077.0
2024-06-20 14:00:00,243.11,243.3,242.78,242.8,12577.0,243.11,243.3,242.78,242.8,12577.0
2024-06-20 14:10:00,242.85,243.02,242.55,242.7,16395.0,242.85,243.02,242.55,242.7,16395.0
2024-06-20 14:20:00,242.66,242.66,242.21,242.31,29147.0,242.66,242.66,242.21,242.31,29147.0
2024-06-20 14:30:00,242.31,242.37,241.55,241.75,33018.0,242.31,242.37,241.55,241.75,33018.0
2024-06-20 14:40:00,241.71,241.89,241.27,241.4,22668.0,241.71,241.89,241.27,241.4,22668.0
2024-06-20 14:50:00,241.38,242.52,241.3,242.38,25624.0,241.38,242.52,241.3,242.38,25624.0
2024-06-20 15:00:00,242.38,242.74,242.03,242.61,40560.0,242.38,242.74,242.03,242.61,40560.0
2024-06-20 15:10:00,242.65,242.8,242.45,242.59,12676.0,242.65,242.8,242.45,242.59,12676.0
2024-06-20 15:20:00,242.63,243.17,242.51,243.15,29936.0,242.63,243.17,242.51,243.15,29936.0
2024-06-20 15:30:00,243.19,243.48,242.95,243.44,50996.0,243.19,243.48,242.95,243.44,50996.0
2024-06-20 15:40:00,243.43,243.86,243.41,243.81,48332.0,243.43,243.86,243.41,243.81,48332.0
2024-06-20 15:50:00,243.85,244.03,242.99,243.5,299070.0,243.85,244.03,242.99,243.5,299070.0
2024-06-21 09:30:00,244.3,244.32,242.66,243.26,324973.0,244.3,244.32,242.66,243.26,324973.0
2024-06-21 09:40:00,243.25,243.55,241.86,242.21,59021.0,243.25,243.55,241.86,242.21,59021.0
2024-06-21 09:50:00,242.36,242.42,240.95,241.15,60682.0,242.36,242.42,240.95,241.15,60682.0
2024-06-21 10:00:00,241.02,241.3,239.74,240.89,62887.0,241.02,241.3,239.74,240.89,62887.0
2024-06-21 10:10:00,241.0,241.14,240.32,240.48,22190.0,241.0,241.14,240.32,240.48,22190.0
2024-06-21 10:20:00,240.59,240.82,240.22,240.59,59706.0,240.59,240.82,240.22,240.59,59706.0
2024-06-21 10:30:00,240.7,240.79,240.0,240.44,29893.0,240.7,240.79,240.0,240.44,29893.0
2024-06-21 10:40:00,240.46,240.57,239.52,239.52,29943.0,240.46,240.57,239.52,239.52,29943.0
2024-06-21 10:50:00,239.55,239.73,239.03,239.68,35351.0,239.55,239.73,239.03,239.68,35351.0
2024-06-21 11:00:00,239.72,240.43,239.25,239.38,20696.0,239.72,240.43,239.25,239.38,20696.0
2024-06-21 11:10:00,239.33,239.35,238.27,238.45,18531.0,239.33,239.35,238.27,238.45,18531.0
2024-06-21 11:20:00,238.59,238.61,237.64,237.88,26245.0,238.59,238.61,237.64,237.88,26245.0
2024-06-21 11:30:00,237.81,238.37,237.65,238.27,32722.0,237.81,238.37,237.65,238.27,32722.0
2024-06-21 11:40:00,238.27,239.12,238.27,239.11,35036.0,238.27,239.12,238.27,239.11,35036.0
2024-06-21 11:50:00,239.21,239.99,239.09,239.51,24196.0,239.21,239.99,239.09,239.51,24196.0
2024-06-21 12:00:00,239.45,239.88,239.27,239.47,10444.0,239.45,239.88,239.27,239.47,10444.0
2024-06-21 12:10:00,239.48,239.7,239.34,239.45,7283.0,239.48,239.7,239.34,239.45,7283.0
2024-06-21 12:20:00,239.47,239.51,239.1,239.4,11022.0,239.47,239.51,239.1,239.4,11022.0
2024-06-21 12:30:00,239.35,240.08,239.31,240.03,18038.0,239.35,240.08,239.31,240.03,18038.0
2024-06-21 12:40:00,240.05,240.36,239.85,240.27,23428.0,240.05,240.36,239.85,240.27,23428.0
2024-06-21 12:50:00,240.25,240.4,240.07,240.16,8674.0,240.25,240.4,240.07,240.16,8674.0
2024-06-21 13:00:00,240.15,240.21,240.0,240.0,12817.0,240.15,240.21,240.0,240.0,12817.0
2024-06-21 13:10:00,240.0,240.03,239.22,239.76,18374.0,240.0,240.03,239.22,239.76,18374.0
2024-06-21 13:20:00,239.8,239.93,239.05,239.05,14204.0,239.8,239.93,239.05,239.05,14204.0
2024-06-21 13:30:00,239.0,239.84,239.0,239.15,17390.0,239.0,239.84,239.0,239.15,17390.0
2024-06-21 13:40:00,239.07,239.26,238.71,238.72,19696.0,239.07,239.26,238.71,238.72,19696.0
2024-06-21 13:50:00,238.8,239.08,238.54,238.66,20422.0,238.8,239.08,238.54,238.66,20422.0
2024-06-21 14:00:00,238.66,239.13,238.66,239.13,11125.0,238.66,239.13,238.66,239.13,11125.0
2024-06-21 14:10:00,239.23,239.23,238.94,239.12,10901.0,239.23,239.23,238.94,239.12,10901.0
2024-06-21 14:20:00,239.12,239.37,238.96,239.08,10615.0,239.12,239.37,238.96,239.08,10615.0
2024-06-21 14:30:00,239.07,239.37,239.01,239.17,15365.0,239.07,239.37,239.01,239.17,15365.0
2024-06-21 14:40:00,239.17,239.76,239.01,239.72,30797.0,239.17,239.76,239.01,239.72,30797.0
2024-06-21 14:50:00,239.76,240.11,239.64,239.97,25051.0,239.76,240.11,239.64,239.97,25051.0
2024-06-21 15:00:00,240.04,240.29,239.79,240.27,18412.0,240.04,240.29,239.79,240.27,18412.0
2024-06-21 15:10:00,240.31,240.43,240.24,240.34,9940.0,240.31,240.43,240.24,240.34,9940.0
2024-06-21 15:20:00,240.33,240.59,240.25,240.3,11860.0,240.33,240.59,240.25,240.3,11860.0
2024-06-21 15:30:00,240.35,241.7,240.35,241.64,38817.0,240.35,241.7,240.35,241.64,38817.0
2024-06-21 15:40:00,241.68,242.13,241.58,241.93,62779.0,241.68,242.13,241.58,241.93,62779.0
2024-06-21 15:50:00,241.99,243.0,241.98,242.3,565143.0,241.99,243.0,241.98,242.3,565143.0
2024-06-24 09:30:00,239.67,241.72,239.67,240.84,44655.0,239.67,241.72,239.67,240.84,44655.0
2024-06-24 09:40:00,240.84,240.85,239.0,239.01,46498.0,240.84,240.85,239.0,239.01,46498.0
2024-06-24 09:50:00,239.19,239.93,239.0,239.33,44524.0,239.19,239.93,239.0,239.33,44524.0
2024-06-24 10:00:00,239.27,240.77,239.26,240.58,43001.0,239.27,240.77,239.26,240.58,43001.0
2024-06-24 10:10:00,240.48,241.0,239.89,240.54,56597.0,240.48,241.0,239.89,240.54,56597.0
2024-06-24 10:20:00,240.73,241.3,240.45,240.8,26615.0,240.73,241.3,240.45,240.8,26615.0
2024-06-24 10:30:00,240.79,241.46,240.44,241.41,26391.0,240.79,241.46,240.44,241.41,26391.0
2024-06-24 10:40:00,241.41,241.77,241.05,241.52,21722.0,241.41,241.77,241.05,241.52,21722.0
2024-06-24 10:50:00,241.44,241.65,240.67,241.53,19281.0,241.44,241.65,240.67,241.53,19281.0
2024-06-24 11:00:00,241.56,241.84,241.15,241.41,30970.0,241.56,241.84,241.15,241.41,30970.0
2024-06-24 11:10:00,241.43,241.56,241.15,241.28,19945.0,241.43,241.56,241.15,241.28,19945.0
2024-06-24 11:20:00,241.28,241.73,241.15,241.41,24219.0,241.28,241.73,241.15,241.41,24219.0
2024-06-24 11:30:00,241.36,241.7,240.89,240.89,62585.0,241.36,241.7,240.89,240.89,62585.0
2024-06-24 11:40:00,240.87,241.1,240.57,240.89,22042.0,240.87,241.1,240.57,240.89,22042.0
2024-06-24 11:50:00,240.92,241.09,240.78,241.04,15204.0,240.92,241.09,240.78,241.04,15204.0
2024-06-24 12:00:00,241.05,241.05,240.74,240.75,15558.0,241.05,241.05,240.74,240.75,15558.0
2024-06-24 12:10:00,240.76,241.05,240.43,240.98,21807.0,240.76,241.05,240.43,240.98,21807.0
2024-06-24 12:20:00,240.99,241.13,240.54,240.69,19227.0,240.99,241.13,240.54,240.69,19227.0
2024-06-24 12:30:00,240.7,240.85,240.62,240.69,15589.0,240.7,240.85,240.62,240.69,15589.0
2024-06-24 12:40:00,240.69,240.98,240.68,240.88,19963.0,240.69,240.98,240.68,240.88,19963.0
2024-06-24 12:50:00,240.83,240.85,240.34,240.55,21369.0,240.83,240.85,240.34,240.55,21369.0
2024-06-24 13:00:00,240.51,240.91,240.51,240.73,21621.0,240.51,240.91,240.51,240.73,21621.0
2024-06-24 13:10:00,240.65,241.0,240.52,240.71,24505.0,240.65,241.0,240.52,240.71,24505.0
2024-06-24 13:20:00,240.72,240.9,240.53,240.7,23105.0,240.72,240.9,240.53,240.7,23105.0
2024-06-24 13:30:00,240.67,240.67,240.0,240.44,39772.0,240.67,240.67,240.0,240.44,39772.0
2024-06-24 13:40:00,240.44,240.44,240.0,240.23,23201.0,240.44,240.44,240.0,240.23,23201.0
2024-06-24 13:50:00,240.28,240.48,240.05,240.3,19672.0,240.28,240.48,240.05,240.3,19672.0
2024-06-24 14:00:00,240.3,240.39,240.0,240.15,21876.0,240.3,240.39,240.0,240.15,21876.0
2024-06-24 14:10:00,240.15,240.15,239.79,239.99,24699.0,240.15,240.15,239.79,239.99,24699.0
2024-06-24 14:20:00,239.96,240.25,239.92,240.13,26803.0,239.96,240.25,239.92,240.13,26803.0
2024-06-24 14:30:00,240.16,240.17,239.92,239.94,33846.0,240.16,240.17,239.92,239.94,33846.0
2024-06-24 14:40:00,239.93,240.21,239.7,240.0,27670.0,239.93,240.21,239.7,240.0,27670.0
2024-06-24 14:50:00,239.96,240.32,239.95,240.31,16389.0,239.96,240.32,239.95,240.31,16389.0
2024-06-24 15:00:00,240.27,240.65,240.04,240.18,31211.0,240.27,240.65,240.04,240.18,31211.0
2024-06-24 15:10:00,240.18,240.35,240.01,240.09,16310.0,240.18,240.35,240.01,240.09,16310.0
2024-06-24 15:20:00,240.03,240.42,239.88,240.42,28719.0,240.03,240.42,239.88,240.42,28719.0
2024-06-24 15:30:00,240.43,240.77,239.93,240.17,58055.0,240.43,240.77,239.93,240.17,58055.0
2024-06-24 15:40:00,240.17,240.24,239.54,239.64,40740.0,240.17,240.24,239.54,239.64,40740.0
2024-06-24 15:50:00,239.66,240.16,239.0,239.18,235199.0,239.66,240.16,239.0,239.18,235199.0
2024-06-25 09:30:00,240.81,242.11,240.12,241.11,46486.0,240.81,242.11,240.12,241.11,46486.0
2024-06-25 09:40:00,241.29,243.0,240.45,242.83,28492.0,241.29,243.0,240.45,242.83,28492.0
2024-06-25 09:50:00,242.71,242.81,241.91,242.14,21099.0,242.71,242.81,241.91,242.14,21099.0
2024-06-25 10:00:00,242.14,242.29,241.52,242.06,31890.0,242.14,242.29,241.52,242.06,31890.0
2024-06-25 10:10:00,242.06,242.06,241.38,241.38,17674.0,242.06,242.06,241.38,241.38,17674.0
2024-06-25 10:20:00,241.44,241.7,241.12,241.31,22884.0,241.44,241.7,241.12,241.31,22884.0
2024-06-25 10:30:00,241.31,242.58,241.11,242.43,10130.0,241.31,242.58,241.11,242.43,10130.0
2024-06-25 10:40:00,242.48,242.71,241.89,242.27,24681.0,242.48,242.71,241.89,242.27,24681.0
2024-06-25 10:50:00,242.28,242.65,242.01,242.52,4544.0,242.28,242.65,242.01,242.52,4544.0
2024-06-25 11:00:00,242.51,242.61,242.13,242.15,28595.0,242.51,242.61,242.13,242.15,28595.0
2024-06-25 11:10:00,242.29,243.07,242.15,242.74,11011.0,242.29,243.07,242.15,242.74,11011.0
2024-06-25 11:20:00,242.88,242.91,242.02,242.3,12074.0,242.88,242.91,242.02,242.3,12074.0
2024-06-25 11:30:00,242.22,242.55,242.18,242.19,11660.0,242.22,242.55,242.18,242.19,11660.0
2024-06-25 11:40:00,242.12,242.53,242.09,242.28,26323.0,242.12,242.53,242.09,242.28,26323.0
2024-06-25 11:50:00,242.21,242.35,242.08,242.12,9828.0,242.21,242.35,242.08,242.12,9828.0
2024-06-25 12:00:00,242.19,242.33,242.01,242.02,15602.0,242.19,242.33,242.01,242.02,15602.0
2024-06-25 12:10:00,241.91,242.21,241.48,241.48,12005.0,241.91,242.21,241.48,241.48,12005.0
2024-06-25 12:20:00,241.46,241.57,241.0,241.08,23907.0,241.46,241.57,241.0,241.08,23907.0
2024-06-25 12:30:00,241.08,241.15,240.62,241.12,18085.0,241.08,241.15,240.62,241.12,18085.0
2024-06-25 12:40:00,241.12,241.18,240.75,240.93,12933.0,241.12,241.18,240.75,240.93,12933.0
2024-06-25 12:50:00,240.94,241.01,240.48,240.59,11901.0,240.94,241.01,240.48,240.59,11901.0
2024-06-25 13:00:00,240.52,240.7,240.48,240.62,9189.0,240.52,240.7,240.48,240.62,9189.0
2024-06-25 13:10:00,240.62,240.99,240.54,240.72,16875.0,240.62,240.99,240.54,240.72,16875.0
2024-06-25 13:20:00,240.74,241.2,240.63,241.09,9255.0,240.74,241.2,240.63,241.09,9255.0
2024-06-25 13:30:00,241.08,241.15,240.49,240.75,63762.0,241.08,241.15,240.49,240.75,63762.0
2024-06-25 13:40:00,240.75,241.1,240.74,241.02,6482.0,240.75,241.1,240.74,241.02,6482.0
2024-06-25 13:50:00,241.09,241.48,241.06,241.48,32568.0,241.09,241.48,241.06,241.48,32568.0
2024-06-25 14:00:00,241.47,241.62,241.36,241.43,6503.0,241.47,241.62,241.36,241.43,6503.0
2024-06-25 14:10:00,241.53,241.61,241.4,241.4,6231.0,241.53,241.61,241.4,241.4,6231.0
2024-06-25 14:20:00,241.52,241.8,241.37,241.8,14805.0,241.52,241.8,241.37,241.8,14805.0
2024-06-25 14:30:00,241.78,241.84,241.39,241.44,16469.0,241.78,241.84,241.39,241.44,16469.0
2024-06-25 14:40:00,241.44,241.86,241.35,241.57,18091.0,241.44,241.86,241.35,241.57,18091.0
2024-06-25 14:50:00,241.56,241.63,241.35,241.63,14917.0,241.56,241.63,241.35,241.63,14917.0
2024-06-25 15:00:00,241.6,241.82,241.45,241.82,13649.0,241.6,241.82,241.45,241.82,13649.0
2024-06-25 15:10:00,241.83,242.04,241.69,241.91,18440.0,241.83,242.04,241.69,241.91,18440.0
2024-06-25 15:20:00,241.87,242.13,241.85,242.08,17595.0,241.87,242.13,241.85,242.08,17595.0
2024-06-25 15:30:00,242.09,242.15,241.78,241.78,19574.0,242.09,242.15,241.78,241.78,19574.0
2024-06-25 15:40:00,241.78,242.16,241.78,242.12,23395.0,241.78,242.16,241.78,242.12,23395.0
2024-06-25 15:50:00,242.17,242.99,242.17,242.6,140598.0,242.17,242.99,242.17,242.6,140598.0
2024-06-26 09:30:00,240.49,242.47,240.49,242.15,44631.0,240.49,242.47,240.49,242.15,44631.0
2024-06-26 09:40:00,242.3,243.24,242.0,242.59,12144.0,242.3,243.24,242.0,242.59,12144.0
2024-06-26 09:50:00,242.54,243.13,242.37,242.37,9196.0,242.54,243.13,242.37,242.37,9196.0
2024-06-26 10:00:00,242.42,243.06,242.41,242.81,8748.0,242.42,243.06,242.41,242.81,8748.0
2024-06-26 10:10:00,242.89,243.69,242.8,243.52,8384.0,242.89,243.69,242.8,243.52,8384.0
2024-06-26 10:20:00,243.52,243.73,243.28,243.41,10952.0,243.52,243.73,243.28,243.41,10952.0
2024-06-26 10:30:00,243.44,243.9,243.41,243.53,5213.0,243.44,243.9,243.41,243.53,5213.0
2024-06-26 10:40:00,243.55,243.9,243.41,243.9,5749.0,243.55,243.9,243.41,243.9,5749.0
2024-06-26 10:50:00,243.9,244.21,243.8,244.18,11292.0,243.9,244.21,243.8,244.18,11292.0
2024-06-26 11:00:00,244.17,244.6,243.98,243.99,10461.0,244.17,244.6,243.98,243.99,10461.0
2024-06-26 11:10:00,243.93,244.16,243.78,244.03,4308.0,243.93,244.16,243.78,244.03,4308.0
2024-06-26 11:20:00,244.07,244.54,243.9,244.09,5602.0,244.07,244.54,243.9,244.09,5602.0
2024-06-26 11:30:00,243.96,244.3,243.96,244.27,3872.0,243.96,244.3,243.96,244.27,3872.0
2024-06-26 11:40:00,244.18,244.4,243.98,244.4,2950.0,244.18,244.4,243.98,244.4,2950.0
2024-06-26 11:50:00,244.42,244.61,244.22,244.35,8263.0,244.42,244.61,244.22,244.35,8263.0
2024-06-26 12:00:00,244.31,244.85,244.28,244.85,13214.0,244.31,244.85,244.28,244.85,13214.0
2024-06-26 12:10:00,244.86,245.23,244.73,245.12,18045.0,244.86,245.23,244.73,245.12,18045.0
2024-06-26 12:20:00,245.1,245.35,244.99,245.08,8431.0,245.1,245.35,244.99,245.08,8431.0
2024-06-26 12:30:00,245.08,245.12,244.91,244.94,6703.0,245.08,245.12,244.91,244.94,6703.0
2024-06-26 12:40:00,244.98,244.98,244.47,244.48,8516.0,244.98,244.98,244.47,244.48,8516.0
2024-06-26 12:50:00,244.48,244.5,244.19,244.31,4567.0,244.48,244.5,244.19,244.31,4567.0
2024-06-26 13:00:00,244.33,244.44,244.17,244.2,5762.0,244.33,244.44,244.17,244.2,5762.0
2024-06-26 13:10:00,244.24,244.27,243.75,243.75,5249.0,244.24,244.27,243.75,243.75,5249.0
2024-06-26 13:20:00,243.75,243.85,243.6,243.67,9899.0,243.75,243.85,243.6,243.67,9899.0
2024-06-26 13:30:00,243.72,243.8,243.18,243.18,8032.0,243.72,243.8,243.18,243.18,8032.0
2024-06-26 13:40:00,242.95,242.95,242.66,242.66,6551.0,242.95,242.95,242.66,242.66,6551.0
2024-06-26 13:50:00,242.72,243.26,242.57,243.21,8638.0,242.72,243.26,242.57,243.21,8638.0
2024-06-26 14:00:00,243.22,243.45,242.98,243.16,20523.0,243.22,243.45,242.98,243.16,20523.0
2024-06-26 14:10:00,243.11,243.24,242.87,242.94,6019.0,243.11,243.24,242.87,242.94,6019.0
2024-06-26 14:20:00,242.93,243.19,242.92,242.99,3238.0,242.93,243.19,242.92,242.99,3238.0
2024-06-26 14:30:00,243.0,243.36,242.95,243.0,6059.0,243.0,243.36,242.95,243.0,6059.0
2024-06-26 14:40:00,243.02,243.32,242.95,243.31,6062.0,243.02,243.32,242.95,243.31,6062.0
2024-06-26 14:50:00,243.42,243.42,243.15,243.4,6885.0,243.42,243.42,243.15,243.4,6885.0
2024-06-26 15:00:00,243.34,243.34,243.08,243.19,13918.0,243.34,243.34,243.08,243.19,13918.0
2024-06-26 15:10:00,243.13,243.33,243.03,243.05,29367.0,243.13,243.33,243.03,243.05,29367.0
2024-06-26 15:20:00,243.02,243.27,242.96,243.19,13031.0,243.02,243.27,242.96,243.19,13031.0
2024-06-26 15:30:00,243.17,243.49,243.1,243.36,12273.0,243.17,243.49,243.1,243.36,12273.0
2024-06-26 15:40:00,243.39,243.59,243.2,243.21,23395.0,243.39,243.59,243.2,243.21,23395.0
2024-06-26 15:50:00,243.21,243.81,243.14,243.31,99276.0,243.21,243.81,243.14,243.31,99276.0
2024-06-27 09:30:00,243.65,243.88,242.74,243.69,13967.0,243.65,243.88,242.74,243.69,13967.0
2024-06-27 09:40:00,243.6,243.77,243.09,243.24,16114.0,243.6,243.77,243.09,243.24,16114.0
2024-06-27 09:50:00,243.13,243.13,242.4,243.01,13884.0,243.13,243.13,242.4,243.01,13884.0
2024-06-27 10:00:00,243.18,243.36,242.7,242.77,8176.0,243.18,243.36,242.7,242.77,8176.0
2024-06-27 10:10:00,242.94,243.41,242.91,243.03,11427.0,242.94,243.41,242.91,243.03,11427.0
2024-06-27 10:20:00,243.03,243.87,242.92,243.87,11850.0,243.03,243.87,242.92,243.87,11850.0
2024-06-27 10:30:00,243.8,243.83,243.01,243.27,13220.0,243.8,243.83,243.01,243.27,13220.0
2024-06-27 10:40:00,243.2,243.61,243.0,243.58,8062.0,243.2,243.61,243.0,243.58,8062.0
2024-06-27 10:50:00,243.58,243.8,243.32,243.75,5609.0,243.58,243.8,243.32,243.75,5609.0
2024-06-27 11:00:00,243.69,243.88,243.69,243.81,13731.0,243.69,243.88,243.69,243.81,13731.0
2024-06-27 11:10:00,243.81,244.75,243.8,244.75,19383.0,243.81,244.75,243.8,244.75,19383.0
2024-06-27 11:20:00,244.71,244.92,244.54,244.81,12799.0,244.71,244.92,244.54,244.81,12799.0
2024-06-27 11:30:00,244.75,245.09,244.57,244.88,18681.0,244.75,245.09,244.57,244.88,18681.0
2024-06-27 11:40:00,244.84,245.15,244.71,245.12,8200.0,244.84,245.15,244.71,245.12,8200.0
2024-06-27 11:50:00,245.18,245.3,245.07,245.3,3600.0,245.18,245.3,245.07,245.3,3600.0
2024-06-27 12:00:00,245.3,246.01,245.3,245.89,15944.0,245.3,246.01,245.3,245.89,15944.0
2024-06-27 12:10:00,246.03,246.53,246.03,246.49,9486.0,246.03,246.53,246.03,246.49,9486.0
2024-06-27 12:20:00,246.55,246.55,245.67,245.97,13860.0,246.55,246.55,245.67,245.97,13860.0
2024-06-27 12:30:00,245.97,245.98,245.71,245.71,5056.0,245.97,245.98,245.71,245.71,5056.0
2024-06-27 12:40:00,245.69,245.82,245.55,245.67,12079.0,245.69,245.82,245.55,245.67,12079.0
2024-06-27 12:50:00,245.71,245.97,245.67,245.78,13553.0,245.71,245.97,245.67,245.78,13553.0
2024-06-27 13:00:00,245.78,245.91,245.71,245.9,7265.0,245.78,245.91,245.71,245.9,7265.0
2024-06-27 13:10:00,245.9,246.1,245.7,245.72,31864.0,245.9,246.1,245.7,245.72,31864.0
2024-06-27 13:20:00,245.68,245.68,245.4,245.43,8697.0,245.68,245.68,245.4,245.43,8697.0
2024-06-27 13:30:00,245.4,245.43,245.0,245.28,11910.0,245.4,245.43,245.0,245.28,11910.0
2024-06-27 13:40:00,245.28,245.36,245.1,245.2,6777.0,245.28,245.36,245.1,245.2,6777.0
2024-06-27 13:50:00,245.29,245.29,244.95,245.01,11806.0,245.29,245.29,244.95,245.01,11806.0
2024-06-27 14:00:00,245.0,245.01,244.37,244.76,19088.0,245.0,245.01,244.37,244.76,19088.0
2024-06-27 14:10:00,244.7,244.82,244.64,244.82,6917.0,244.7,244.82,244.64,244.82,6917.0
2024-06-27 14:20:00,244.82,244.95,244.59,244.64,6411.0,244.82,244.95,244.59,244.64,6411.0
2024-06-27 14:30:00,244.63,244.63,244.16,244.38,17839.0,244.63,244.63,244.16,244.38,17839.0
2024-06-27 14:40:00,244.4,244.45,244.0,244.28,8533.0,244.4,244.45,244.0,244.28,8533.0
2024-06-27 14:50:00,244.28,244.35,243.99,244.13,9800.0,244.28,244.35,243.99,244.13,9800.0
2024-06-27 15:00:00,244.1,244.32,244.07,244.16,7155.0,244.1,244.32,244.07,244.16,7155.0
2024-06-27 15:10:00,244.16,244.32,244.05,244.06,11600.0,244.16,244.32,244.05,244.06,11600.0
2024-06-27 15:20:00,244.06,244.1,243.97,244.01,11393.0,244.06,244.1,243.97,244.01,11393.0
2024-06-27 15:30:00,244.05,244.05,243.76,243.91,12908.0,244.05,244.05,243.76,243.91,12908.0
2024-06-27 15:40:00,243.91,244.0,243.55,243.84,18777.0,243.91,244.0,243.55,243.84,18777.0
2024-06-27 15:50:00,243.87,243.98,243.5,243.69,66596.0,243.87,243.98,243.5,243.69,66596.0
2024-06-28 09:30:00,243.29,247.53,243.04,246.77,42892.0,243.29,247.53,243.04,246.77,42892.0
2024-06-28 09:40:00,246.76,247.52,245.68,245.87,31130.0,246.76,247.52,245.68,245.87,31130.0
2024-06-28 09:50:00,245.87,246.03,244.99,245.41,38113.0,245.87,246.03,244.99,245.41,38113.0
2024-06-28 10:00:00,245.42,247.09,244.64,246.56,43828.0,245.42,247.09,244.64,246.56,43828.0
2024-06-28 10:10:00,246.73,247.74,246.37,246.37,51465.0,246.73,247.74,246.37,246.37,51465.0
2024-06-28 10:20:00,246.53,248.2,246.37,247.81,55604.0,246.53,248.2,246.37,247.81,55604.0
2024-06-28 10:30:00,247.79,248.09,247.26,247.39,52479.0,247.79,248.09,247.26,247.39,52479.0
2024-06-28 10:40:00,247.39,247.94,247.18,247.7,41254.0,247.39,247.94,247.18,247.7,41254.0
2024-06-28 10:50:00,247.6,248.06,247.02,247.43,55296.0,247.6,248.06,247.02,247.43,55296.0
2024-06-28 11:00:00,247.56,247.56,246.58,246.64,43471.0,247.56,247.56,246.58,246.64,43471.0
2024-06-28 11:10:00,246.63,247.13,246.4,246.75,41906.0,246.63,247.13,246.4,246.75,41906.0
2024-06-28 11:20:00,246.71,246.95,245.9,245.98,35104.0,246.71,246.95,245.9,245.98,35104.0
2024-06-28 11:30:00,246.12,246.12,245.27,245.28,31564.0,246.12,246.12,245.27,245.28,31564.0
2024-06-28 11:40:00,245.45,245.9,244.75,245.86,25134.0,245.45,245.9,244.75,245.86,25134.0
2024-06-28 11:50:00,246.01,246.23,245.88,246.12,12730.0,246.01,246.23,245.88,246.12,12730.0
2024-06-28 12:00:00,246.12,246.42,245.82,245.86,9854.0,246.12,246.42,245.82,245.86,9854.0
2024-06-28 12:10:00,245.74,245.98,245.61,245.96,10279.0,245.74,245.98,245.61,245.96,10279.0
2024-06-28 12:20:00,245.97,246.61,245.89,246.51,11931.0,245.97,246.61,245.89,246.51,11931.0
2024-06-28 12:30:00,246.51,246.9,246.16,246.18,12564.0,246.51,246.9,246.16,246.18,12564.0
2024-06-28 12:40:00,246.11,246.23,246.0,246.17,9466.0,246.11,246.23,246.0,246.17,9466.0
2024-06-28 12:50:00,246.1,246.25,245.78,245.78,10299.0,246.1,246.25,245.78,245.78,10299.0
2024-06-28 13:00:00,245.94,246.21,245.77,245.81,14910.0,245.94,246.21,245.77,245.81,14910.0
2024-06-28 13:10:00,245.87,246.35,245.85,246.11,24747.0,245.87,246.35,245.85,246.11,24747.0
2024-06-28 13:20:00,246.11,246.62,246.02,246.33,28557.0,246.11,246.62,246.02,246.33,28557.0
2024-06-28 13:30:00,246.26,246.6,246.09,246.44,19256.0,246.26,246.6,246.09,246.44,19256.0
2024-06-28 13:40:00,246.49,246.76,246.32,246.7,8165.0,246.49,246.76,246.32,246.7,8165.0
2024-06-28 13:50:00,246.58,246.8,246.27,246.8,11365.0,246.58,246.8,246.27,246.8,11365.0
2024-06-28 14:00:00,246.75,247.06,246.62,246.94,28515.0,246.75,247.06,246.62,246.94,28515.0
2024-06-28 14:10:00,246.98,247.5,246.8,247.12,26346.0,246.98,247.5,246.8,247.12,26346.0
2024-06-28 14:20:00,247.12,247.12,246.74,246.9,16208.0,247.12,247.12,246.74,246.9,16208.0
2024-06-28 14:30:00,246.89,247.06,246.67,246.67,15355.0,246.89,247.06,246.67,246.67,15355.0
2024-06-28 14:40:00,246.7,246.94,246.52,246.53,15868.0,246.7,246.94,246.52,246.53,15868.0
2024-06-28 14:50:00,246.44,246.91,246.44,246.73,24900.0,246.44,246.91,246.44,246.73,24900.0
2024-06-28 15:00:00,246.67,246.85,246.61,246.73,20930.0,246.67,246.85,246.61,246.73,20930.0
2024-06-28 15:10:00,246.71,246.85,246.65,246.76,17946.0,246.71,246.85,246.65,246.76,17946.0
2024-06-28 15:20:00,246.85,247.3,246.68,247.11,31562.0,246.85,247.3,246.68,247.11,31562.0
2024-06-28 15:30:00,247.05,247.33,246.47,247.09,37538.0,247.05,247.33,246.47,247.09,37538.0
2024-06-28 15:40:00,247.17,247.8,247.15,247.53,40240.0,247.17,247.8,247.15,247.53,40240.0
2024-06-28 15:50:00,247.5,247.97,247.29,247.49,220216.0,247.5,247.97,247.29,247.49,220216.0
2024-07-01 09:30:00,248.26,249.0,245.82,246.59,43982.0,248.26,249.0,245.82,246.59,43982.0
2024-07-01 09:40:00,246.45,246.45,243.55,243.88,46719.0,246.45,246.45,243.55,243.88,46719.0
2024-07-01 09:50:00,244.0,244.21,243.04,243.84,14936.0,244.0,244.21,243.04,243.84,14936.0
2024-07-01 10:00:00,244.02,244.2,243.23,243.59,18342.0,244.02,244.2,243.23,243.59,18342.0
2024-07-01 10:10:00,243.43,243.47,242.28,243.33,20226.0,243.43,243.47,242.28,243.33,20226.0
2024-07-01 10:20:00,243.31,244.03,243.27,244.02,15609.0,243.31,244.03,243.27,244.02,15609.0
2024-07-01 10:30:00,244.07,244.33,244.05,244.3,12870.0,244.07,244.33,244.05,244.3,12870.0
2024-07-01 10:40:00,244.23,244.76,244.15,244.37,9401.0,244.23,244.76,244.15,244.37,9401.0
2024-07-01 10:50:00,244.36,244.62,244.02,244.53,10783.0,244.36,244.62,244.02,244.53,10783.0
2024-07-01 11:00:00,244.45,244.63,244.03,244.37,11039.0,244.45,244.63,244.03,244.37,11039.0
2024-07-01 11:10:00,244.35,244.71,244.21,244.21,11744.0,244.35,244.71,244.21,244.21,11744.0
2024-07-01 11:20:00,244.16,244.7,243.99,244.58,8379.0,244.16,244.7,243.99,244.58,8379.0
2024-07-01 11:30:00,244.51,245.09,244.51,244.91,13668.0,244.51,245.09,244.51,244.91,13668.0
2024-07-01 11:40:00,244.87,245.09,244.62,244.85,11893.0,244.87,245.09,244.62,244.85,11893.0
2024-07-01 11:50:00,244.83,245.14,244.57,244.68,10257.0,244.83,245.14,244.57,244.68,10257.0
2024-07-01 12:00:00,244.61,244.77,244.11,244.72,15890.0,244.61,244.77,244.11,244.72,15890.0
2024-07-01 12:10:00,244.8,244.86,244.37,244.51,6702.0,244.8,244.86,244.37,244.51,6702.0
2024-07-01 12:20:00,244.5,244.58,244.36,244.55,8032.0,244.5,244.58,244.36,244.55,8032.0
2024-07-01 12:30:00,244.58,245.08,244.49,245.08,11509.0,244.58,245.08,244.49,245.08,11509.0
2024-07-01 12:40:00,245.0,245.04,244.77,244.87,11764.0,245.0,245.04,244.77,244.87,11764.0
2024-07-01 12:50:00,244.9,245.2,244.66,245.2,12966.0,244.9,245.2,244.66,245.2,12966.0
2024-07-01 13:00:00,245.39,245.39,244.86,245.0,5609.0,245.39,245.39,244.86,245.0,5609.0
2024-07-01 13:10:00,245.02,245.2,244.73,245.19,8739.0,245.02,245.2,244.73,245.19,8739.0
2024-07-01 13:20:00,245.2,245.61,245.09,245.36,7057.0,245.2,245.61,245.09,245.36,7057.0
2024-07-01 13:30:00,245.29,245.32,245.04,245.29,5329.0,245.29,245.32,245.04,245.29,5329.0
2024-07-01 13:40:00,245.27,245.27,245.03,245.14,15514.0,245.27,245.27,245.03,245.14,15514.0
2024-07-01 13:50:00,245.04,245.1,244.81,244.93,8020.0,245.04,245.1,244.81,244.93,8020.0
2024-07-01 14:00:00,244.82,245.34,244.75,245.12,6475.0,244.82,245.34,244.75,245.12,6475.0
2024-07-01 14:10:00,245.09,245.28,245.07,245.23,3820.0,245.09,245.28,245.07,245.23,3820.0
2024-07-01 14:20:00,245.23,245.44,244.83,245.11,10623.0,245.23,245.44,244.83,245.11,10623.0
2024-07-01 14:30:00,245.06,245.23,244.86,245.23,5853.0,245.06,245.23,244.86,245.23,5853.0
2024-07-01 14:40:00,245.27,245.41,245.18,245.37,11694.0,245.27,245.41,245.18,245.37,11694.0
2024-07-01 14:50:00,245.24,245.4,245.12,245.36,6759.0,245.24,245.4,245.12,245.36,6759.0
2024-07-01 15:00:00,245.31,245.51,244.92,245.48,9461.0,245.31,245.51,244.92,245.48,9461.0
2024-07-01 15:10:00,245.42,245.54,245.36,245.37,6401.0,245.42,245.54,245.36,245.37,6401.0
2024-07-01 15:20:00,245.37,245.43,245.11,245.43,9064.0,245.37,245.43,245.11,245.43,9064.0
2024-07-01 15:30:00,245.37,245.58,245.28,245.58,12178.0,245.37,245.58,245.28,245.58,12178.0
2024-07-01 15:40:00,245.54,245.62,245.3,245.62,18635.0,245.54,245.62,245.3,245.62,18635.0
2024-07-01 15:50:00,245.59,246.14,245.57,245.85,61067.0,245.59,246.14,245.57,245.85,61067.0
2024-07-02 09:30:00,245.84,248.95,245.84,248.71,44931.0,245.84,248.95,245.84,248.71,44931.0
2024-07-02 09:40:00,248.72,248.8,247.11,247.21,11867.0,248.72,248.8,247.11,247.21,11867.0
2024-07-02 09:50:00,247.19,247.33,246.53,246.67,12005.0,247.19,247.33,246.53,246.67,12005.0
2024-07-02 10:00:00,246.67,246.73,245.9,246.36,31103.0,246.67,246.73,245.9,246.36,31103.0
2024-07-02 10:10:00,246.25,246.72,245.91,246.59,14700.0,246.25,246.72,245.91,246.59,14700.0
2024-07-02 10:20:00,246.32,246.42,245.77,245.85,2949.0,246.32,246.42,245.77,245.85,2949.0
2024-07-02 10:30:00,246.16,246.61,246.04,246.34,12019.0,246.16,246.61,246.04,246.34,12019.0
2024-07-02 10:40:00,246.43,246.58,246.08,246.35,5964.0,246.43,246.58,246.08,246.35,5964.0
2024-07-02 10:50:00,246.47,246.83,246.4,246.72,7951.0,246.47,246.83,246.4,246.72,7951.0
2024-07-02 11:00:00,246.69,246.84,246.48,246.49,8242.0,246.69,246.84,246.48,246.49,8242.0
2024-07-02 11:10:00,246.47,246.56,246.22,246.39,15555.0,246.47,246.56,246.22,246.39,15555.0
2024-07-02 11:20:00,246.43,246.81,246.28,246.81,11172.0,246.43,246.81,246.28,246.81,11172.0
2024-07-02 11:30:00,246.77,246.91,246.55,246.82,7884.0,246.77,246.91,246.55,246.82,7884.0
2024-07-02 11:40:00,246.87,247.17,246.5,246.5,14622.0,246.87,247.17,246.5,246.5,14622.0
2024-07-02 11:50:00,246.53,246.62,246.17,246.18,6607.0,246.53,246.62,246.17,246.18,6607.0
2024-07-02 12:00:00,246.16,246.36,246.1,246.18,7493.0,246.16,246.36,246.1,246.18,7493.0
2024-07-02 12:10:00,246.27,246.36,246.05,246.34,4082.0,246.27,246.36,246.05,246.34,4082.0
2024-07-02 12:20:00,246.38,246.89,246.37,246.89,4603.0,246.38,246.89,246.37,246.89,4603.0
2024-07-02 12:30:00,246.82,246.83,246.66,246.72,4263.0,246.82,246.83,246.66,246.72,4263.0
2024-07-02 12:40:00,246.79,247.0,246.76,247.0,6987.0,246.79,247.0,246.76,247.0,6987.0
2024-07-02 12:50:00,247.02,247.1,246.77,246.88,9004.0,247.02,247.1,246.77,246.88,9004.0
2024-07-02 13:00:00,246.89,247.32,246.88,247.31,7141.0,246.89,247.32,246.88,247.31,7141.0
2024-07-02 13:10:00,247.32,247.4,247.16,247.37,5703.0,247.32,247.4,247.16,247.37,5703.0
2024-07-02 13:20:00,247.37,247.41,247.27,247.41,3238.0,247.37,247.41,247.27,247.41,3238.0
2024-07-02 13:30:00,247.33,247.72,247.3,247.69,5845.0,247.33,247.72,247.3,247.69,5845.0
2024-07-02 13:40:00,247.63,247.9,247.62,247.82,8498.0,247.63,247.9,247.62,247.82,8498.0
2024-07-02 13:50:00,247.9,248.11,247.74,247.9,8959.0,247.9,248.11,247.74,247.9,8959.0
2024-07-02 14:00:00,247.9,248.01,247.84,247.94,5515.0,247.9,248.01,247.84,247.94,5515.0
2024-07-02 14:10:00,247.96,248.05,247.88,248.04,9111.0,247.96,248.05,247.88,248.04,9111.0
2024-07-02 14:20:00,247.98,248.33,247.98,248.23,10091.0,247.98,248.33,247.98,248.23,10091.0
2024-07-02 14:30:00,248.36,248.5,248.21,248.25,6129.0,248.36,248.5,248.21,248.25,6129.0
2024-07-02 14:40:00,248.34,248.72,248.29,248.55,9369.0,248.34,248.72,248.29,248.55,9369.0
2024-07-02 14:50:00,248.55,248.75,248.43,248.43,5809.0,248.55,248.75,248.43,248.43,5809.0
2024-07-02 15:00:00,248.48,248.72,248.44,248.66,22953.0,248.48,248.72,248.44,248.66,22953.0
2024-07-02 15:10:00,248.77,248.77,248.44,248.54,17080.0,248.77,248.77,248.44,248.54,17080.0
2024-07-02 15:20:00,248.58,248.72,248.46,248.69,10909.0,248.58,248.72,248.46,248.69,10909.0
2024-07-02 15:30:00,248.69,248.78,248.55,248.58,10173.0,248.69,248.78,248.55,248.58,10173.0
2024-07-02 15:40:00,248.56,248.76,248.08,248.11,13336.0,248.56,248.76,248.08,248.11,13336.0
2024-07-02 15:50:00,247.93,248.08,247.71,247.96,44895.0,247.93,248.08,247.71,247.96,44895.0
2024-07-03 09:30:00,248.17,248.17,247.6,247.7,14028.0,248.17,248.17,247.6,247.7,14028.0
2024-07-03 09:40:00,247.69,247.98,247.42,247.98,5237.0,247.69,247.98,247.42,247.98,5237.0
2024-07-03 09:50:00,247.88,248.31,247.57,247.58,25188.0,247.88,248.31,247.57,247.58,25188.0
2024-07-03 10:00:00,247.83,248.02,246.98,247.1,9691.0,247.83,248.02,246.98,247.1,9691.0
2024-07-03 10:10:00,246.99,247.99,246.98,247.61,7038.0,246.99,247.99,246.98,247.61,7038.0
2024-07-03 10:20:00,247.61,247.84,247.23,247.23,25820.0,247.61,247.84,247.23,247.23,25820.0
2024-07-03 10:30:00,247.23,247.36,246.85,246.9,29992.0,247.23,247.36,246.85,246.9,29992.0
2024-07-03 10:40:00,246.84,247.01,246.27,246.49,28402.0,246.84,247.01,246.27,246.49,28402.0
2024-07-03 10:50:00,246.42,246.66,245.79,245.89,13168.0,246.42,246.66,245.79,245.89,13168.0
2024-07-03 11:00:00,245.88,246.13,245.48,246.13,18000.0,245.88,246.13,245.48,246.13,18000.0
2024-07-03 11:10:00,246.11,246.87,246.03,246.71,17219.0,246.11,246.87,246.03,246.71,17219.0
2024-07-03 11:20:00,246.61,246.81,246.55,246.79,11338.0,246.61,246.81,246.55,246.79,11338.0
2024-07-03 11:30:00,246.79,246.93,246.69,246.86,11791.0,246.79,246.93,246.69,246.86,11791.0
2024-07-03 11:40:00,246.83,246.83,246.27,246.58,6307.0,246.83,246.83,246.27,246.58,6307.0
2024-07-03 11:50:00,246.58,246.75,246.51,246.69,15666.0,246.58,246.75,246.51,246.69,15666.0
2024-07-03 12:00:00,246.58,246.81,246.55,246.68,10028.0,246.58,246.81,246.55,246.68,10028.0
2024-07-03 12:10:00,246.7,247.16,246.64,246.88,7050.0,246.7,247.16,246.64,246.88,7050.0
2024-07-03 12:20:00,246.98,247.1,246.66,246.9,16224.0,246.98,247.1,246.66,246.9,16224.0
2024-07-03 12:30:00,246.9,247.24,246.87,247.24,11086.0,246.9,247.24,246.87,247.24,11086.0
2024-07-03 12:40:00,247.27,247.7,247.17,247.26,28510.0,247.27,247.7,247.17,247.26,28510.0
2024-07-03 12:50:00,247.16,247.21,246.29,246.3,125743.0,247.16,247.21,246.29,246.3,125743.0
2024-07-05 09:30:00,246.27,247.49,245.76,247.18,33925.0,246.27,247.49,245.76,247.18,33925.0
2024-07-05 09:40:00,247.3,247.3,246.46,247.08,43064.0,247.3,247.3,246.46,247.08,43064.0
2024-07-05 09:50:00,247.04,248.1,246.59,247.5,19274.0,247.04,248.1,246.59,247.5,19274.0
2024-07-05 10:00:00,247.5,248.29,247.36,248.14,10152.0,247.5,248.29,247.36,248.14,10152.0
2024-07-05 10:10:00,248.16,248.67,248.05,248.36,8533.0,248.16,248.67,248.05,248.36,8533.0
2024-07-05 10:20:00,248.34,248.71,248.12,248.48,16565.0,248.34,248.71,248.12,248.48,16565.0
2024-07-05 10:30:00,248.32,248.32,247.78,247.78,8068.0,248.32,248.32,247.78,247.78,8068.0
2024-07-05 10:40:00,247.85,248.18,247.79,247.99,12298.0,247.85,248.18,247.79,247.99,12298.0
2024-07-05 10:50:00,247.98,247.99,247.32,247.49,15868.0,247.98,247.99,247.32,247.49,15868.0
2024-07-05 11:00:00,247.49,248.22,247.26,248.05,223866.0,247.49,248.22,247.26,248.05,223866.0
2024-07-05 11:10:00,248.15,248.36,247.82,247.97,20368.0,248.15,248.36,247.82,247.97,20368.0
2024-07-05 11:20:00,247.8,248.07,247.6,248.0,11686.0,247.8,248.07,247.6,248.0,11686.0
2024-07-05 11:30:00,248.03,248.05,247.73,247.92,9380.0,248.03,248.05,247.73,247.92,9380.0
2024-07-05 11:40:00,247.93,248.07,247.85,248.02,10634.0,247.93,248.07,247.85,248.02,10634.0
2024-07-05 11:50:00,248.0,248.18,247.85,247.86,39950.0,248.0,248.18,247.85,247.86,39950.0
2024-07-05 12:00:00,247.81,247.96,247.69,247.71,6956.0,247.81,247.96,247.69,247.71,6956.0
2024-07-05 12:10:00,247.71,247.97,247.7,247.84,9122.0,247.71,247.97,247.7,247.84,9122.0
2024-07-05 12:20:00,247.94,248.09,247.83,247.89,11210.0,247.94,248.09,247.83,247.89,11210.0
2024-07-05 12:30:00,247.87,248.04,247.71,247.75,8583.0,247.87,248.04,247.71,247.75,8583.0
2024-07-05 12:40:00,247.72,247.85,247.55,247.75,8761.0,247.72,247.85,247.55,247.75,8761.0
2024-07-05 12:50:00,247.75,247.86,247.7,247.79,6678.0,247.75,247.86,247.7,247.79,6678.0
2024-07-05 13:00:00,247.77,247.97,247.64,247.8,9841.0,247.77,247.97,247.64,247.8,9841.0
2024-07-05 13:10:00,247.8,247.87,247.75,247.8,6242.0,247.8,247.87,247.75,247.8,6242.0
2024-07-05 13:20:00,247.83,247.93,247.8,247.88,6762.0,247.83,247.93,247.8,247.88,6762.0
2024-07-05 13:30:00,247.88,248.06,247.85,248.01,12345.0,247.88,248.06,247.85,248.01,12345.0
2024-07-05 13:40:00,247.95,248.13,247.87,248.08,12072.0,247.95,248.13,247.87,248.08,12072.0
2024-07-05 13:50:00,248.08,248.2,248.02,248.02,9961.0,248.08,248.2,248.02,248.02,9961.0
2024-07-05 14:00:00,247.99,248.08,247.92,248.03,10250.0,247.99,248.08,247.92,248.03,10250.0
2024-07-05 14:10:00,248.03,248.24,247.99,248.19,36807.0,248.03,248.24,247.99,248.19,36807.0
2024-07-05 14:20:00,248.19,248.24,247.96,247.97,6524.0,248.19,248.24,247.96,247.97,6524.0
2024-07-05 14:30:00,247.97,248.0,247.8,247.96,8765.0,247.97,248.0,247.8,247.96,8765.0
2024-07-05 14:40:00,247.98,248.0,247.64,247.83,7068.0,247.98,248.0,247.64,247.83,7068.0
2024-07-05 14:50:00,247.81,247.83,247.58,247.58,4260.0,247.81,247.83,247.58,247.58,4260.0
2024-07-05 15:00:00,247.66,247.81,247.59,247.59,8986.0,247.66,247.81,247.59,247.59,8986.0
2024-07-05 15:10:00,247.64,247.65,247.35,247.36,8583.0,247.64,247.65,247.35,247.36,8583.0
2024-07-05 15:20:00,247.39,247.65,247.37,247.48,8408.0,247.39,247.65,247.37,247.48,8408.0
2024-07-05 15:30:00,247.47,247.55,247.38,247.43,13786.0,247.47,247.55,247.38,247.43,13786.0
2024-07-05 15:40:00,247.42,247.47,247.12,247.14,19329.0,247.42,247.47,247.12,247.14,19329.0
2024-07-05 15:50:00,247.16,248.09,247.12,247.83,76717.0,247.16,248.09,247.12,247.83,76717.0
2024-07-08 09:30:00,246.1,247.6,245.53,246.44,23821.0,246.1,247.6,245.53,246.44,23821.0
2024-07-08 09:40:00,246.3,246.31,245.4,245.75,10138.0,246.3,246.31,245.4,245.75,10138.0
2024-07-08 09:50:00,245.67,246.42,245.55,246.41,11114.0,245.67,246.42,245.55,246.41,11114.0
2024-07-08 10:00:00,246.34,246.86,246.14,246.66,11492.0,246.34,246.86,246.14,246.66,11492.0
2024-07-08 10:10:00,246.66,248.18,246.66,248.12,75374.0,246.66,248.18,246.66,248.12,75374.0
2024-07-08 10:20:00,248.1,248.1,247.7,248.0,16749.0,248.1,248.1,247.7,248.0,16749.0
2024-07-08 10:30:00,248.02,248.48,247.99,248.38,9303.0,248.02,248.48,247.99,248.38,9303.0
2024-07-08 10:40:00,248.3,248.79,248.16,248.59,11505.0,248.3,248.79,248.16,248.59,11505.0
2024-07-08 10:50:00,248.59,249.33,248.54,249.03,15954.0,248.59,249.33,248.54,249.03,15954.0
2024-07-08 11:00:00,249.12,249.22,248.26,248.58,10403.0,249.12,249.22,248.26,248.58,10403.0
2024-07-08 11:10:00,248.58,248.84,248.39,248.55,13931.0,248.58,248.84,248.39,248.55,13931.0
2024-07-08 11:20:00,248.59,248.77,248.33,248.7,7415.0,248.59,248.77,248.33,248.7,7415.0
2024-07-08 11:30:00,248.74,248.74,247.77,247.77,13758.0,248.74,248.74,247.77,247.77,13758.0
2024-07-08 11:40:00,247.62,247.85,247.49,247.59,6911.0,247.62,247.85,247.49,247.59,6911.0
2024-07-08 11:50:00,247.57,247.67,246.96,247.06,12014.0,247.57,247.67,246.96,247.06,12014.0
2024-07-08 12:00:00,247.02,247.28,246.86,247.11,9169.0,247.02,247.28,246.86,247.11,9169.0
2024-07-08 12:10:00,247.13,247.14,246.89,246.89,5422.0,247.13,247.14,246.89,246.89,5422.0
2024-07-08 12:20:00,246.97,247.25,246.96,247.08,6413.0,246.97,247.25,246.96,247.08,6413.0
2024-07-08 12:30:00,247.02,247.23,247.0,247.16,5055.0,247.02,247.23,247.0,247.16,5055.0
2024-07-08 12:40:00,247.13,247.38,247.11,247.32,8685.0,247.13,247.38,247.11,247.32,8685.0
2024-07-08 12:50:00,247.28,247.29,247.15,247.16,4215.0,247.28,247.29,247.15,247.16,4215.0
2024-07-08 13:00:00,247.16,247.5,247.16,247.34,4296.0,247.16,247.5,247.16,247.34,4296.0
2024-07-08 13:10:00,247.36,247.49,247.28,247.28,5219.0,247.36,247.49,247.28,247.28,5219.0
2024-07-08 13:20:00,247.34,247.61,247.23,247.61,5584.0,247.34,247.61,247.23,247.61,5584.0
2024-07-08 13:30:00,247.66,247.98,247.63,247.98,5163.0,247.66,247.98,247.63,247.98,5163.0
2024-07-08 13:40:00,247.98,248.4,247.97,248.2,6778.0,247.98,248.4,247.97,248.2,6778.0
2024-07-08 13:50:00,248.31,248.46,248.2,248.46,8756.0,248.31,248.46,248.2,248.46,8756.0
2024-07-08 14:00:00,248.43,248.48,247.99,248.06,11441.0,248.43,248.48,247.99,248.06,11441.0
2024-07-08 14:10:00,248.0,248.07,248.0,248.03,3174.0,248.0,248.07,248.0,248.03,3174.0
2024-07-08 14:20:00,248.03,248.1,247.74,247.82,19253.0,248.03,248.1,247.74,247.82,19253.0
2024-07-08 14:30:00,247.78,247.78,247.58,247.62,5807.0,247.78,247.78,247.58,247.62,5807.0
2024-07-08 14:40:00,247.55,247.73,247.38,247.67,6346.0,247.55,247.73,247.38,247.67,6346.0
2024-07-08 14:50:00,247.67,247.94,247.63,247.81,10207.0,247.67,247.94,247.63,247.81,10207.0
2024-07-08 15:00:00,247.82,247.97,247.68,247.95,10652.0,247.82,247.97,247.68,247.95,10652.0
2024-07-08 15:10:00,248.0,248.09,247.78,247.82,14285.0,248.0,248.09,247.78,247.82,14285.0
2024-07-08 15:20:00,247.8,248.06,247.77,247.83,39170.0,247.8,248.06,247.77,247.83,39170.0
2024-07-08 15:30:00,247.77,247.93,247.61,247.86,13740.0,247.77,247.93,247.61,247.86,13740.0
2024-07-08 15:40:00,247.83,248.05,247.74,247.94,26928.0,247.83,248.05,247.74,247.94,26928.0
2024-07-08 15:50:00,248.2,248.3,247.56,247.9,88290.0,248.2,248.3,247.56,247.9,88290.0
2024-07-09 09:30:00,243.0,245.99,241.18,245.77,148695.0,243.0,245.99,241.18,245.77,148695.0
2024-07-09 09:40:00,245.98,245.98,242.35,243.14,68032.0,245.98,245.98,242.35,243.14,68032.0
2024-07-09 09:50:00,243.07,243.97,242.46,243.38,50738.0,243.07,243.97,242.46,243.38,50738.0
2024-07-09 10:00:00,243.19,243.68,241.69,243.53,29365.0,243.19,243.68,241.69,243.53,29365.0
2024-07-09 10:10:00,243.49,244.56,243.19,243.96,13932.0,243.49,244.56,243.19,243.96,13932.0
2024-07-09 10:20:00,244.0,244.11,243.15,243.2,23557.0,244.0,244.11,243.15,243.2,23557.0
2024-07-09 10:30:00,243.23,243.8,242.47,243.73,42905.0,243.23,243.8,242.47,243.73,42905.0
2024-07-09 10:40:00,243.94,243.98,243.19,243.58,14879.0,243.94,243.98,243.19,243.58,14879.0
2024-07-09 10:50:00,243.69,244.14,243.38,244.04,17122.0,243.69,244.14,243.38,244.04,17122.0
2024-07-09 11:00:00,243.87,244.1,243.03,243.53,14620.0,243.87,244.1,243.03,243.53,14620.0
2024-07-09 11:10:00,243.41,244.05,243.36,243.68,14085.0,243.41,244.05,243.36,243.68,14085.0
2024-07-09 11:20:00,243.69,244.13,243.5,243.99,14351.0,243.69,244.13,243.5,243.99,14351.0
2024-07-09 11:30:00,244.01,244.59,243.86,244.23,16812.0,244.01,244.59,243.86,244.23,16812.0
2024-07-09 11:40:00,244.29,244.65,244.2,244.63,12082.0,244.29,244.65,244.2,244.63,12082.0
2024-07-09 11:50:00,244.67,244.69,244.06,244.65,44246.0,244.67,244.69,244.06,244.65,44246.0
2024-07-09 12:00:00,244.73,245.01,244.14,244.39,7874.0,244.73,245.01,244.14,244.39,7874.0
2024-07-09 12:10:00,244.36,244.55,244.29,244.32,3285.0,244.36,244.55,244.29,244.32,3285.0
2024-07-09 12:20:00,244.3,244.64,244.26,244.39,6424.0,244.3,244.64,244.26,244.39,6424.0
2024-07-09 12:30:00,244.26,244.99,244.26,244.46,12173.0,244.26,244.99,244.26,244.46,12173.0
2024-07-09 12:40:00,244.43,244.59,244.31,244.36,9250.0,244.43,244.59,244.31,244.36,9250.0
2024-07-09 12:50:00,244.23,244.59,244.17,244.53,12869.0,244.23,244.59,244.17,244.53,12869.0
2024-07-09 13:00:00,244.63,244.87,244.45,244.7,5802.0,244.63,244.87,244.45,244.7,5802.0
2024-07-09 13:10:00,244.68,244.78,244.22,244.32,6074.0,244.68,244.78,244.22,244.32,6074.0
2024-07-09 13:20:00,244.34,244.62,244.22,244.32,15612.0,244.34,244.62,244.22,244.32,15612.0
2024-07-09 13:30:00,244.29,244.42,243.7,243.88,7801.0,244.29,244.42,243.7,243.88,7801.0
2024-07-09 13:40:00,243.79,243.89,243.66,243.81,4011.0,243.79,243.89,243.66,243.81,4011.0
2024-07-09 13:50:00,243.84,244.23,243.79,244.04,12046.0,243.84,244.23,243.79,244.04,12046.0
2024-07-09 14:00:00,243.99,244.04,243.66,243.72,4449.0,243.99,244.04,243.66,243.72,4449.0
2024-07-09 14:10:00,243.72,243.96,243.64,243.88,15501.0,243.72,243.96,243.64,243.88,15501.0
2024-07-09 14:20:00,243.93,244.09,243.54,243.64,6010.0,243.93,244.09,243.54,243.64,6010.0
2024-07-09 14:30:00,243.54,243.91,243.5,243.91,6201.0,243.54,243.91,243.5,243.91,6201.0
2024-07-09 14:40:00,243.84,244.13,243.71,244.01,7162.0,243.84,244.13,243.71,244.01,7162.0
2024-07-09 14:50:00,244.06,244.24,243.99,244.11,6170.0,244.06,244.24,243.99,244.11,6170.0
2024-07-09 15:00:00,244.18,244.33,244.02,244.28,9691.0,244.18,244.33,244.02,244.28,9691.0
2024-07-09 15:10:00,244.19,244.23,243.98,244.15,7786.0,244.19,244.23,243.98,244.15,7786.0
2024-07-09 15:20:00,244.08,244.66,243.99,244.34,39709.0,244.08,244.66,243.99,244.34,39709.0
2024-07-09 15:30:00,244.28,244.36,244.01,244.36,10290.0,244.28,244.36,244.01,244.36,10290.0
2024-07-09 15:40:00,244.34,244.47,243.96,244.04,19472.0,244.34,244.47,243.96,244.04,19472.0
2024-07-09 15:50:00,243.99,244.22,243.66,244.0,116363.0,243.99,244.22,243.66,244.0,116363.0
2024-07-10 09:30:00,243.68,244.27,241.42,242.97,53720.0,243.68,244.27,241.42,242.97,53720.0
2024-07-10 09:40:00,242.46,243.3,242.27,243.2,4973.0,242.46,243.3,242.27,243.2,4973.0
2024-07-10 09:50:00,243.22,243.22,242.12,242.33,5105.0,243.22,243.22,242.12,242.33,5105.0
2024-07-10 10:00:00,242.33,243.06,241.83,242.59,12311.0,242.33,243.06,241.83,242.59,12311.0
2024-07-10 10:10:00,242.65,243.14,241.92,242.1,5925.0,242.65,243.14,241.92,242.1,5925.0
2024-07-10 10:20:00,242.01,242.64,241.98,242.49,13516.0,242.01,242.64,241.98,242.49,13516.0
2024-07-10 10:30:00,242.48,242.62,241.69,241.83,7957.0,242.48,242.62,241.69,241.83,7957.0
2024-07-10 10:40:00,241.87,243.03,241.87,242.97,11766.0,241.87,243.03,241.87,242.97,11766.0
2024-07-10 10:50:00,242.94,242.94,242.26,242.74,11609.0,242.94,242.94,242.26,242.74,11609.0
2024-07-10 11:00:00,242.78,242.94,242.58,242.76,9591.0,242.78,242.94,242.58,242.76,9591.0
2024-07-10 11:10:00,242.84,243.05,242.78,243.04,8344.0,242.84,243.05,242.78,243.04,8344.0
2024-07-10 11:20:00,243.02,243.32,242.95,243.31,75143.0,243.02,243.32,242.95,243.31,75143.0
2024-07-10 11:30:00,243.31,243.88,243.16,243.67,11652.0,243.31,243.88,243.16,243.67,11652.0
2024-07-10 11:40:00,243.71,244.48,243.71,244.31,10541.0,243.71,244.48,243.71,244.31,10541.0
2024-07-10 11:50:00,244.33,244.62,244.09,244.43,7384.0,244.33,244.62,244.09,244.43,7384.0
2024-07-10 12:00:00,244.59,244.86,244.5,244.53,3308.0,244.59,244.86,244.5,244.53,3308.0
2024-07-10 12:10:00,244.54,244.98,244.48,244.98,9379.0,244.54,244.98,244.48,244.98,9379.0
2024-07-10 12:20:00,244.97,245.38,244.74,244.8,6117.0,244.97,245.38,244.74,244.8,6117.0
2024-07-10 12:30:00,244.84,245.18,244.51,245.18,15330.0,244.84,245.18,244.51,245.18,15330.0
2024-07-10 12:40:00,245.14,245.23,244.91,244.98,5697.0,245.14,245.23,244.91,244.98,5697.0
2024-07-10 12:50:00,244.9,245.32,244.87,245.2,6011.0,244.9,245.32,244.87,245.2,6011.0
2024-07-10 13:00:00,245.36,245.56,245.24,245.44,5182.0,245.36,245.56,245.24,245.44,5182.0
2024-07-10 13:10:00,245.31,245.59,245.16,245.56,3504.0,245.31,245.59,245.16,245.56,3504.0
2024-07-10 13:20:00,245.61,245.62,245.36,245.57,2963.0,245.61,245.62,245.36,245.57,2963.0
2024-07-10 13:30:00,245.6,245.61,245.48,245.58,4694.0,245.6,245.61,245.48,245.58,4694.0
2024-07-10 13:40:00,245.54,245.61,245.39,245.4,6129.0,245.54,245.61,245.39,245.4,6129.0
2024-07-10 13:50:00,245.45,245.84,245.45,245.73,5082.0,245.45,245.84,245.45,245.73,5082.0
2024-07-10 14:00:00,245.8,245.87,245.55,245.55,5420.0,245.8,245.87,245.55,245.55,5420.0
2024-07-10 14:10:00,245.52,246.05,245.5,245.54,10597.0,245.52,246.05,245.5,245.54,10597.0
2024-07-10 14:20:00,245.53,245.79,245.48,245.52,7122.0,245.53,245.79,245.48,245.52,7122.0
2024-07-10 14:30:00,245.57,245.97,245.53,245.9,9570.0,245.57,245.97,245.53,245.9,9570.0
2024-07-10 14:40:00,245.9,245.91,245.63,245.78,10354.0,245.9,245.91,245.63,245.78,10354.0
2024-07-10 14:50:00,245.61,245.85,245.24,245.31,28493.0,245.61,245.85,245.24,245.31,28493.0
2024-07-10 15:00:00,245.3,245.3,244.57,244.6,33864.0,245.3,245.3,244.57,244.6,33864.0
2024-07-10 15:10:00,244.65,245.44,244.54,245.34,32609.0,244.65,245.44,244.54,245.34,32609.0
2024-07-10 15:20:00,245.3,245.82,245.2,245.82,13471.0,245.3,245.82,245.2,245.82,13471.0
2024-07-10 15:30:00,245.75,246.28,245.75,246.28,37395.0,245.75,246.28,245.75,246.28,37395.0
2024-07-10 15:40:00,246.27,246.61,245.93,246.54,12201.0,246.27,246.61,245.93,246.54,12201.0
2024-07-10 15:50:00,246.5,247.33,246.43,247.06,88355.0,246.5,247.33,246.43,247.06,88355.0
2024-07-11 09:30:00,247.43,252.3,247.43,250.91,74699.0,247.43,252.3,247.43,250.91,74699.0
2024-07-11 09:40:00,251.28,252.63,250.72,251.65,22707.0,251.28,252.63,250.72,251.65,22707.0
2024-07-11 09:50:00,251.57,251.97,250.9,251.2,30304.0,251.57,251.97,250.9,251.2,30304.0
2024-07-11 10:00:00,251.08,251.33,250.62,250.78,46562.0,251.08,251.33,250.62,250.78,46562.0
2024-07-11 10:10:00,250.77,251.34,250.18,250.33,29252.0,250.77,251.34,250.18,250.33,29252.0
2024-07-11 10:20:00,250.33,251.33,250.33,251.32,20569.0,250.33,251.33,250.33,251.32,20569.0
2024-07-11 10:30:00,251.42,251.42,250.27,250.49,8716.0,251.42,251.42,250.27,250.49,8716.0
2024-07-11 10:40:00,250.41,250.46,249.41,249.61,6034.0,250.41,250.46,249.41,249.61,6034.0
2024-07-11 10:50:00,249.45,250.27,249.28,249.66,12073.0,249.45,250.27,249.28,249.66,12073.0
2024-07-11 11:00:00,249.73,250.34,249.73,250.29,6636.0,249.73,250.34,249.73,250.29,6636.0
2024-07-11 11:10:00,250.4,250.57,249.77,249.96,5415.0,250.4,250.57,249.77,249.96,5415.0
2024-07-11 11:20:00,249.69,250.11,249.66,250.08,10895.0,249.69,250.11,249.66,250.08,10895.0
2024-07-11 11:30:00,250.02,250.26,249.64,249.86,8993.0,250.02,250.26,249.64,249.86,8993.0
2024-07-11 11:40:00,249.82,250.0,249.43,249.59,11580.0,249.82,250.0,249.43,249.59,11580.0
2024-07-11 11:50:00,249.64,249.64,249.06,249.06,4851.0,249.64,249.64,249.06,249.06,4851.0
2024-07-11 12:00:00,249.0,249.0,248.62,248.91,7211.0,249.0,249.0,248.62,248.91,7211.0
2024-07-11 12:10:00,248.97,249.08,248.69,248.76,4534.0,248.97,249.08,248.69,248.76,4534.0
2024-07-11 12:20:00,248.69,248.74,248.45,248.74,4277.0,248.69,248.74,248.45,248.74,4277.0
2024-07-11 12:30:00,248.79,249.44,248.78,249.27,4389.0,248.79,249.44,248.78,249.27,4389.0
2024-07-11 12:40:00,249.23,249.43,248.92,248.98,6111.0,249.23,249.43,248.92,248.98,6111.0
2024-07-11 12:50:00,249.09,249.15,248.77,248.95,10401.0,249.09,249.15,248.77,248.95,10401.0
2024-07-11 13:00:00,248.96,249.05,248.74,249.0,6273.0,248.96,249.05,248.74,249.0,6273.0
2024-07-11 13:10:00,249.05,249.25,248.96,249.19,2590.0,249.05,249.25,248.96,249.19,2590.0
2024-07-11 13:20:00,249.27,249.48,249.1,249.47,3299.0,249.27,249.48,249.1,249.47,3299.0
2024-07-11 13:30:00,249.4,249.43,249.09,249.16,2698.0,249.4,249.43,249.09,249.16,2698.0
2024-07-11 13:40:00,249.18,249.45,249.14,249.26,4361.0,249.18,249.45,249.14,249.26,4361.0
2024-07-11 13:50:00,249.26,249.46,249.25,249.39,3284.0,249.26,249.46,249.25,249.39,3284.0
2024-07-11 14:00:00,249.43,249.73,249.36,249.58,8034.0,249.43,249.73,249.36,249.58,8034.0
2024-07-11 14:10:00,249.58,249.73,249.56,249.61,3910.0,249.58,249.73,249.56,249.61,3910.0
2024-07-11 14:20:00,249.59,249.72,249.07,249.21,6966.0,249.59,249.72,249.07,249.21,6966.0
2024-07-11 14:30:00,249.2,249.86,249.1,249.67,7510.0,249.2,249.86,249.1,249.67,7510.0
2024-07-11 14:40:00,249.68,249.73,249.26,249.26,10028.0,249.68,249.73,249.26,249.26,10028.0
2024-07-11 14:50:00,249.31,249.46,249.1,249.41,6318.0,249.31,249.46,249.1,249.41,6318.0
2024-07-11 15:00:00,249.37,249.42,249.15,249.16,5729.0,249.37,249.42,249.15,249.16,5729.0
2024-07-11 15:10:00,249.14,249.2,248.79,249.08,11965.0,249.14,249.2,248.79,249.08,11965.0
2024-07-11 15:20:00,249.02,249.09,248.81,248.88,6012.0,249.02,249.09,248.81,248.88,6012.0
2024-07-11 15:30:00,248.95,249.31,248.94,249.29,8368.0,248.95,249.31,248.94,249.29,8368.0
2024-07-11 15:40:00,249.31,249.52,249.03,249.42,14675.0,249.31,249.52,249.03,249.42,14675.0
2024-07-11 15:50:00,249.34,249.59,248.66,248.77,125066.0,249.34,249.59,248.66,248.77,125066.0
2024-07-12 09:30:00,249.12,249.79,248.63,249.48,18221.0,249.12,249.79,248.63,249.48,18221.0
2024-07-12 09:40:00,249.48,250.86,249.27,250.72,14308.0,249.48,250.86,249.27,250.72,14308.0
2024-07-12 09:50:00,250.72,251.68,250.18,251.49,31369.0,250.72,251.68,250.18,251.49,31369.0
2024-07-12 10:00:00,251.58,252.74,251.1,252.55,18925.0,251.58,252.74,251.1,252.55,18925.0
2024-07-12 10:10:00,252.55,252.78,252.37,252.61,6503.0,252.55,252.78,252.37,252.61,6503.0
2024-07-12 10:20:00,252.57,253.64,252.17,253.64,14646.0,252.57,253.64,252.17,253.64,14646.0
2024-07-12 10:30:00,253.47,254.95,253.47,254.89,37997.0,253.47,254.95,253.47,254.89,37997.0
2024-07-12 10:40:00,254.89,254.91,254.23,254.57,21257.0,254.89,254.91,254.23,254.57,21257.0
2024-07-12 10:50:00,254.66,255.0,254.58,254.73,21674.0,254.66,255.0,254.58,254.73,21674.0
2024-07-12 11:00:00,254.91,255.41,254.7,254.78,34836.0,254.91,255.41,254.7,254.78,34836.0
2024-07-12 11:10:00,254.83,255.55,254.83,255.13,28472.0,254.83,255.55,254.83,255.13,28472.0
2024-07-12 11:20:00,255.01,255.01,254.51,254.7,5471.0,255.01,255.01,254.51,254.7,5471.0
2024-07-12 11:30:00,254.69,254.69,254.16,254.23,5717.0,254.69,254.69,254.16,254.23,5717.0
2024-07-12 11:40:00,254.23,254.32,254.03,254.06,7085.0,254.23,254.32,254.03,254.06,7085.0
2024-07-12 11:50:00,254.07,254.42,253.76,254.1,19048.0,254.07,254.42,253.76,254.1,19048.0
2024-07-12 12:00:00,254.19,254.22,253.5,253.51,5424.0,254.19,254.22,253.5,253.51,5424.0
2024-07-12 12:10:00,253.49,253.49,253.18,253.44,9777.0,253.49,253.49,253.18,253.44,9777.0
2024-07-12 12:20:00,253.56,253.76,253.24,253.25,8686.0,253.56,253.76,253.24,253.25,8686.0
2024-07-12 12:30:00,253.36,253.58,253.17,253.58,5410.0,253.36,253.58,253.17,253.58,5410.0
2024-07-12 12:40:00,253.62,253.97,253.57,253.62,8518.0,253.62,253.97,253.57,253.62,8518.0
2024-07-12 12:50:00,253.7,254.06,253.69,254.06,3453.0,253.7,254.06,253.69,254.06,3453.0
2024-07-12 13:00:00,254.0,254.17,254.0,254.16,4417.0,254.0,254.17,254.0,254.16,4417.0
2024-07-12 13:10:00,254.2,254.44,254.1,254.18,15194.0,254.2,254.44,254.1,254.18,15194.0
2024-07-12 13:20:00,254.22,254.39,254.11,254.34,6123.0,254.22,254.39,254.11,254.34,6123.0
2024-07-12 13:30:00,254.34,254.45,254.24,254.29,5395.0,254.34,254.45,254.24,254.29,5395.0
2024-07-12 13:40:00,254.34,254.64,254.29,254.39,13268.0,254.34,254.64,254.29,254.39,13268.0
2024-07-12 13:50:00,254.36,254.43,254.01,254.01,4155.0,254.36,254.43,254.01,254.01,4155.0
2024-07-12 14:00:00,254.05,254.37,253.9,254.19,29951.0,254.05,254.37,253.9,254.19,29951.0
2024-07-12 14:10:00,254.17,254.19,253.99,254.09,8177.0,254.17,254.19,253.99,254.09,8177.0
2024-07-12 14:20:00,254.09,254.09,253.68,253.95,3972.0,254.09,254.09,253.68,253.95,3972.0
2024-07-12 14:30:00,253.95,254.11,253.87,253.99,6745.0,253.95,254.11,253.87,253.99,6745.0
2024-07-12 14:40:00,254.01,254.11,253.67,254.09,5525.0,254.01,254.11,253.67,254.09,5525.0
2024-07-12 14:50:00,254.16,254.23,254.06,254.19,5290.0,254.16,254.23,254.06,254.19,5290.0
2024-07-12 15:00:00,254.26,254.33,253.93,253.95,7282.0,254.26,254.33,253.93,253.95,7282.0
2024-07-12 15:10:00,254.04,254.22,253.86,254.14,5283.0,254.04,254.22,253.86,254.14,5283.0
2024-07-12 15:20:00,254.18,254.41,254.15,254.39,8115.0,254.18,254.41,254.15,254.39,8115.0
2024-07-12 15:30:00,254.34,254.43,253.81,253.9,12505.0,254.34,254.43,253.81,253.9,12505.0
2024-07-12 15:40:00,253.78,253.81,253.42,253.51,10591.0,253.78,253.81,253.42,253.51,10591.0
2024-07-12 15:50:00,253.41,253.68,253.23,253.55,62572.0,253.41,253.68,253.23,253.55,62572.0
2024-07-15 09:30:00,253.33,253.6,252.11,252.9,28858.0,253.33,253.6,252.11,252.9,28858.0
2024-07-15 09:40:00,252.9,253.96,252.65,253.69,13535.0,252.9,253.96,252.65,253.69,13535.0
2024-07-15 09:50:00,253.81,253.89,253.18,253.81,13690.0,253.81,253.89,253.18,253.81,13690.0
2024-07-15 10:00:00,253.76,254.21,253.02,253.67,8389.0,253.76,254.21,253.02,253.67,8389.0
2024-07-15 10:10:00,253.74,254.39,253.74,254.26,7135.0,253.74,254.39,253.74,254.26,7135.0
2024-07-15 10:20:00,254.31,254.31,253.55,253.68,4097.0,254.31,254.31,253.55,253.68,4097.0
2024-07-15 10:30:00,253.7,254.43,253.7,254.43,10573.0,253.7,254.43,253.7,254.43,10573.0
2024-07-15 10:40:00,254.57,255.23,254.51,254.96,14564.0,254.57,255.23,254.51,254.96,14564.0
2024-07-15 10:50:00,254.62,255.09,254.62,254.67,2900.0,254.62,255.09,254.62,254.67,2900.0
2024-07-15 11:00:00,254.63,254.94,254.47,254.94,10159.0,254.63,254.94,254.47,254.94,10159.0
2024-07-15 11:10:00,254.85,255.19,254.76,255.16,5514.0,254.85,255.19,254.76,255.16,5514.0
2024-07-15 11:20:00,255.22,255.32,254.88,254.92,4785.0,255.22,255.32,254.88,254.92,4785.0
2024-07-15 11:30:00,254.85,254.95,254.57,254.95,4572.0,254.85,254.95,254.57,254.95,4572.0
2024-07-15 11:40:00,254.9,255.01,254.65,254.88,2724.0,254.9,255.01,254.65,254.88,2724.0
2024-07-15 11:50:00,254.94,255.4,254.91,255.37,4323.0,254.94,255.4,254.91,255.37,4323.0
2024-07-15 12:00:00,255.25,255.25,254.71,254.78,2521.0,255.25,255.25,254.71,254.78,2521.0
2024-07-15 12:10:00,254.69,254.83,254.37,254.66,5929.0,254.69,254.83,254.37,254.66,5929.0
2024-07-15 12:20:00,254.68,255.47,254.57,255.06,11264.0,254.68,255.47,254.57,255.06,11264.0
2024-07-15 12:30:00,255.07,255.07,254.52,254.86,4793.0,255.07,255.07,254.52,254.86,4793.0
2024-07-15 12:40:00,254.8,254.85,254.38,254.59,3745.0,254.8,254.85,254.38,254.59,3745.0
2024-07-15 12:50:00,254.58,254.93,254.58,254.65,4508.0,254.58,254.93,254.58,254.65,4508.0
2024-07-15 13:00:00,254.71,254.71,254.11,254.37,5667.0,254.71,254.71,254.11,254.37,5667.0
2024-07-15 13:10:00,254.22,254.23,253.6,253.69,12244.0,254.22,254.23,253.6,253.69,12244.0
2024-07-15 13:20:00,253.75,253.88,253.31,253.67,7959.0,253.75,253.88,253.31,253.67,7959.0
2024-07-15 13:30:00,253.7,253.79,253.23,253.45,3810.0,253.7,253.79,253.23,253.45,3810.0
2024-07-15 13:40:00,253.5,253.6,253.07,253.35,4272.0,253.5,253.6,253.07,253.35,4272.0
2024-07-15 13:50:00,253.3,253.56,253.29,253.35,2787.0,253.3,253.56,253.29,253.35,2787.0
2024-07-15 14:00:00,253.26,253.43,253.2,253.43,2845.0,253.26,253.43,253.2,253.43,2845.0
2024-07-15 14:10:00,253.42,253.42,253.1,253.12,2726.0,253.42,253.42,253.1,253.12,2726.0
2024-07-15 14:20:00,253.17,253.66,253.17,253.65,6226.0,253.17,253.66,253.17,253.65,6226.0
2024-07-15 14:30:00,253.67,253.88,253.47,253.63,1767.0,253.67,253.88,253.47,253.63,1767.0
2024-07-15 14:40:00,253.69,253.69,253.43,253.63,2796.0,253.69,253.69,253.43,253.63,2796.0
2024-07-15 14:50:00,253.65,254.0,253.56,254.0,9704.0,253.65,254.0,253.56,254.0,9704.0
2024-07-15 15:00:00,254.05,254.22,253.89,254.15,11668.0,254.05,254.22,253.89,254.15,11668.0
2024-07-15 15:10:00,254.22,254.32,253.98,254.27,10987.0,254.22,254.32,253.98,254.27,10987.0
2024-07-15 15:20:00,254.25,254.69,254.18,254.22,12924.0,254.25,254.69,254.18,254.22,12924.0
2024-07-15 15:30:00,254.19,254.37,253.87,253.97,7717.0,254.19,254.37,253.87,253.97,7717.0
2024-07-15 15:40:00,253.99,254.1,253.32,253.44,11976.0,253.99,254.1,253.32,253.44,11976.0
2024-07-15 15:50:00,253.29,253.34,252.56,253.26,62397.0,253.29,253.34,252.56,253.26,62397.0
2024-07-16 09:30:00,254.8,254.8,253.76,254.12,15856.0,254.8,254.8,253.76,254.12,15856.0
2024-07-16 09:40:00,254.36,255.41,254.36,255.19,4401.0,254.36,255.41,254.36,255.19,4401.0
2024-07-16 09:50:00,255.34,256.05,255.19,255.88,7580.0,255.34,256.05,255.19,255.88,7580.0
2024-07-16 10:00:00,255.7,255.85,254.04,254.38,12427.0,255.7,255.85,254.04,254.38,12427.0
2024-07-16 10:10:00,254.35,254.55,254.13,254.16,12030.0,254.35,254.55,254.13,254.16,12030.0
2024-07-16 10:20:00,254.29,254.49,253.61,254.11,6151.0,254.29,254.49,253.61,254.11,6151.0
2024-07-16 10:30:00,253.97,254.67,253.88,254.58,5452.0,253.97,254.67,253.88,254.58,5452.0
2024-07-16 10:40:00,254.58,255.27,254.58,255.13,8077.0,254.58,255.27,254.58,255.13,8077.0
2024-07-16 10:50:00,255.34,255.56,254.88,255.3,9515.0,255.34,255.56,254.88,255.3,9515.0
2024-07-16 11:00:00,255.33,255.34,254.97,255.33,11843.0,255.33,255.34,254.97,255.33,11843.0
2024-07-16 11:10:00,255.25,255.69,254.69,254.7,15921.0,255.25,255.69,254.69,254.7,15921.0
2024-07-16 11:20:00,254.6,255.26,254.58,255.26,5944.0,254.6,255.26,254.58,255.26,5944.0
2024-07-16 11:30:00,255.26,255.26,254.51,254.98,3599.0,255.26,255.26,254.51,254.98,3599.0
2024-07-16 11:40:00,254.77,254.9,254.65,254.86,1871.0,254.77,254.9,254.65,254.86,1871.0
2024-07-16 11:50:00,254.99,255.01,254.83,254.83,2818.0,254.99,255.01,254.83,254.83,2818.0
2024-07-16 12:00:00,254.78,254.92,254.77,254.83,2065.0,254.78,254.92,254.77,254.83,2065.0
2024-07-16 12:10:00,254.8,254.84,254.44,254.63,2417.0,254.8,254.84,254.44,254.63,2417.0
2024-07-16 12:20:00,254.57,254.69,254.5,254.55,1943.0,254.57,254.69,254.5,254.55,1943.0
2024-07-16 12:30:00,254.58,254.6,254.11,254.59,3844.0,254.58,254.6,254.11,254.59,3844.0
2024-07-16 12:40:00,254.59,254.59,254.17,254.59,1355.0,254.59,254.59,254.17,254.59,1355.0
2024-07-16 12:50:00,254.67,254.94,254.67,254.85,974.0,254.67,254.94,254.67,254.85,974.0
2024-07-16 13:00:00,254.85,254.94,254.71,254.83,2332.0,254.85,254.94,254.71,254.83,2332.0
2024-07-16 13:10:00,254.88,254.89,254.27,254.34,3381.0,254.88,254.89,254.27,254.34,3381.0
2024-07-16 13:20:00,254.27,254.29,253.59,253.59,3298.0,254.27,254.29,253.59,253.59,3298.0
2024-07-16 13:30:00,253.74,253.76,253.27,253.33,4508.0,253.74,253.76,253.27,253.33,4508.0
2024-07-16 13:40:00,253.34,253.54,253.17,253.5,6443.0,253.34,253.54,253.17,253.5,6443.0
2024-07-16 13:50:00,253.45,253.53,253.23,253.51,4422.0,253.45,253.53,253.23,253.51,4422.0
2024-07-16 14:00:00,253.51,253.61,253.09,253.09,10239.0,253.51,253.61,253.09,253.09,10239.0
2024-07-16 14:10:00,253.03,253.19,252.52,252.52,4186.0,253.03,253.19,252.52,252.52,4186.0
2024-07-16 14:20:00,252.73,253.12,252.34,253.02,8621.0,252.73,253.12,252.34,253.02,8621.0
2024-07-16 14:30:00,253.02,253.84,253.02,253.75,3611.0,253.02,253.84,253.02,253.75,3611.0
2024-07-16 14:40:00,253.76,254.16,253.49,254.13,6565.0,253.76,254.16,253.49,254.13,6565.0
2024-07-16 14:50:00,253.99,254.35,253.87,254.26,6334.0,253.99,254.35,253.87,254.26,6334.0
2024-07-16 15:00:00,254.16,254.26,253.97,254.23,5797.0,254.16,254.26,253.97,254.23,5797.0
2024-07-16 15:10:00,254.13,254.38,254.06,254.28,4348.0,254.13,254.38,254.06,254.28,4348.0
2024-07-16 15:20:00,254.23,254.39,254.08,254.39,4479.0,254.23,254.39,254.08,254.39,4479.0
2024-07-16 15:30:00,254.37,254.53,254.09,254.16,5423.0,254.37,254.53,254.09,254.16,5423.0
2024-07-16 15:40:00,254.09,254.31,253.69,253.96,11543.0,254.09,254.31,253.69,253.96,11543.0
2024-07-16 15:50:00,253.88,254.35,253.56,253.76,51724.0,253.88,254.35,253.56,253.76,51724.0
2024-07-17 09:30:00,248.5,251.19,248.08,250.45,26041.0,248.5,251.19,248.08,250.45,26041.0
2024-07-17 09:40:00,250.63,251.68,250.3,251.37,12911.0,250.63,251.68,250.3,251.37,12911.0
2024-07-17 09:50:00,251.55,252.14,251.28,251.54,10702.0,251.55,252.14,251.28,251.54,10702.0
2024-07-17 10:00:00,251.39,251.53,250.9,250.93,9688.0,251.39,251.53,250.9,250.93,9688.0
2024-07-17 10:10:00,250.74,252.04,250.74,251.73,16206.0,250.74,252.04,250.74,251.73,16206.0
2024-07-17 10:20:00,251.91,252.41,251.54,252.0,10819.0,251.91,252.41,251.54,252.0,10819.0
2024-07-17 10:30:00,252.05,252.87,252.05,252.64,8244.0,252.05,252.87,252.05,252.64,8244.0
2024-07-17 10:40:00,252.52,253.0,252.28,252.28,16400.0,252.52,253.0,252.28,252.28,16400.0
2024-07-17 10:50:00,252.35,252.42,251.73,251.73,14431.0,252.35,252.42,251.73,251.73,14431.0
2024-07-17 11:00:00,251.72,251.86,251.33,251.66,8715.0,251.72,251.86,251.33,251.66,8715.0
2024-07-17 11:10:00,251.72,252.26,251.62,252.17,8072.0,251.72,252.26,251.62,252.17,8072.0
2024-07-17 11:20:00,252.12,252.29,251.28,251.52,6136.0,252.12,252.29,251.28,251.52,6136.0
2024-07-17 11:30:00,251.34,251.66,251.22,251.64,8194.0,251.34,251.66,251.22,251.64,8194.0
2024-07-17 11:40:00,251.66,251.66,251.34,251.51,4997.0,251.66,251.66,251.34,251.51,4997.0
2024-07-17 11:50:00,251.42,251.63,250.63,250.83,10969.0,251.42,251.63,250.63,250.83,10969.0
2024-07-17 12:00:00,250.8,251.04,250.54,250.54,6233.0,250.8,251.04,250.54,250.54,6233.0
2024-07-17 12:10:00,250.67,251.08,250.54,250.71,7428.0,250.67,251.08,250.54,250.71,7428.0
2024-07-17 12:20:00,250.7,250.99,250.57,250.57,5933.0,250.7,250.99,250.57,250.57,5933.0
2024-07-17 12:30:00,250.5,250.89,250.49,250.63,10129.0,250.5,250.89,250.49,250.63,10129.0
2024-07-17 12:40:00,250.61,250.76,250.34,250.48,6956.0,250.61,250.76,250.34,250.48,6956.0
2024-07-17 12:50:00,250.53,251.13,250.38,251.13,9612.0,250.53,251.13,250.38,251.13,9612.0
2024-07-17 13:00:00,251.16,251.26,250.91,251.24,6279.0,251.16,251.26,250.91,251.24,6279.0
2024-07-17 13:10:00,251.13,251.54,251.09,251.49,14040.0,251.13,251.54,251.09,251.49,14040.0
2024-07-17 13:20:00,251.4,251.57,251.04,251.57,10058.0,251.4,251.57,251.04,251.57,10058.0
2024-07-17 13:30:00,251.64,251.64,251.21,251.21,5283.0,251.64,251.64,251.21,251.21,5283.0
2024-07-17 13:40:00,251.33,251.53,251.07,251.32,10013.0,251.33,251.53,251.07,251.32,10013.0
2024-07-17 13:50:00,251.19,251.22,250.86,251.17,4733.0,251.19,251.22,250.86,251.17,4733.0
2024-07-17 14:00:00,251.18,251.43,251.01,251.43,3497.0,251.18,251.43,251.01,251.43,3497.0
2024-07-17 14:10:00,251.55,251.58,251.22,251.52,6699.0,251.55,251.58,251.22,251.52,6699.0
2024-07-17 14:20:00,251.52,251.53,251.31,251.42,8502.0,251.52,251.53,251.31,251.42,8502.0
2024-07-17 14:30:00,251.47,251.67,250.99,251.37,14776.0,251.47,251.67,250.99,251.37,14776.0
2024-07-17 14:40:00,251.3,251.42,250.87,250.96,3771.0,251.3,251.42,250.87,250.96,3771.0
2024-07-17 14:50:00,251.03,251.05,250.77,250.93,7295.0,251.03,251.05,250.77,250.93,7295.0
2024-07-17 15:00:00,250.93,251.19,250.65,250.72,7904.0,250.93,251.19,250.65,250.72,7904.0
2024-07-17 15:10:00,250.71,251.26,250.61,250.76,8405.0,250.71,251.26,250.61,250.76,8405.0
2024-07-17 15:20:00,250.7,250.98,250.6,250.77,10130.0,250.7,250.98,250.6,250.77,10130.0
2024-07-17 15:30:00,250.78,250.78,250.46,250.56,10544.0,250.78,250.78,250.46,250.56,10544.0
2024-07-17 15:40:00,250.57,251.26,250.57,251.17,16052.0,250.57,251.26,250.57,251.17,16052.0
2024-07-17 15:50:00,251.26,251.56,250.16,250.19,85120.0,251.26,251.56,250.16,250.19,85120.0
2024-07-18 09:30:00,250.18,250.18,246.76,248.0,33418.0,250.18,250.18,246.76,248.0,33418.0
2024-07-18 09:40:00,248.01,248.27,247.11,247.52,11299.0,248.01,248.27,247.11,247.52,11299.0
2024-07-18 09:50:00,247.41,248.34,247.26,247.94,7861.0,247.41,248.34,247.26,247.94,7861.0
2024-07-18 10:00:00,247.76,248.13,247.01,247.02,12567.0,247.76,248.13,247.01,247.02,12567.0
2024-07-18 10:10:00,247.0,247.32,246.14,246.14,11674.0,247.0,247.32,246.14,246.14,11674.0
2024-07-18 10:20:00,246.02,246.07,245.01,245.77,22433.0,246.02,246.07,245.01,245.77,22433.0
2024-07-18 10:30:00,245.72,245.72,244.68,244.69,16393.0,245.72,245.72,244.68,244.69,16393.0
2024-07-18 10:40:00,244.66,245.0,243.9,244.18,18279.0,244.66,245.0,243.9,244.18,18279.0
2024-07-18 10:50:00,244.41,245.45,244.32,245.32,8727.0,244.41,245.45,244.32,245.32,8727.0
2024-07-18 11:00:00,245.22,245.92,244.7,244.99,7072.0,245.22,245.92,244.7,244.99,7072.0
2024-07-18 11:10:00,244.96,245.16,244.38,244.47,8341.0,244.96,245.16,244.38,244.47,8341.0
2024-07-18 11:20:00,244.42,244.73,244.09,244.34,9447.0,244.42,244.73,244.09,244.34,9447.0
2024-07-18 11:30:00,244.29,244.55,243.83,244.03,13274.0,244.29,244.55,243.83,244.03,13274.0
2024-07-18 11:40:00,243.9,244.03,242.81,242.97,7005.0,243.9,244.03,242.81,242.97,7005.0
2024-07-18 11:50:00,242.97,242.97,242.23,242.26,13105.0,242.97,242.97,242.23,242.26,13105.0
2024-07-18 12:00:00,242.23,242.74,242.13,242.5,42179.0,242.23,242.74,242.13,242.5,42179.0
2024-07-18 12:10:00,242.61,242.96,242.34,242.95,10420.0,242.61,242.96,242.34,242.95,10420.0
2024-07-18 12:20:00,242.84,244.03,242.81,243.93,9430.0,242.84,244.03,242.81,243.93,9430.0
2024-07-18 12:30:00,243.72,244.41,243.69,244.25,4064.0,243.72,244.41,243.69,244.25,4064.0
2024-07-18 12:40:00,244.01,244.03,243.72,243.96,3822.0,244.01,244.03,243.72,243.96,3822.0
2024-07-18 12:50:00,243.85,243.86,243.52,243.6,3292.0,243.85,243.86,243.52,243.6,3292.0
2024-07-18 13:00:00,243.66,244.19,243.41,243.74,10669.0,243.66,244.19,243.41,243.74,10669.0
2024-07-18 13:10:00,243.75,244.4,243.72,244.31,6636.0,243.75,244.4,243.72,244.31,6636.0
2024-07-18 13:20:00,244.19,244.45,244.13,244.31,9090.0,244.19,244.45,244.13,244.31,9090.0
2024-07-18 13:30:00,244.44,244.53,243.89,243.91,7462.0,244.44,244.53,243.89,243.91,7462.0
2024-07-18 13:40:00,243.82,244.22,243.74,244.16,3122.0,243.82,244.22,243.74,244.16,3122.0
2024-07-18 13:50:00,244.23,244.25,243.85,243.9,2577.0,244.23,244.25,243.85,243.9,2577.0
2024-07-18 14:00:00,243.79,243.79,243.18,243.46,13703.0,243.79,243.79,243.18,243.46,13703.0
2024-07-18 14:10:00,243.48,243.49,242.76,242.82,7604.0,243.48,243.49,242.76,242.82,7604.0
2024-07-18 14:20:00,242.98,243.2,242.78,242.85,18448.0,242.98,243.2,242.78,242.85,18448.0
2024-07-18 14:30:00,242.8,242.99,242.21,242.22,18582.0,242.8,242.99,242.21,242.22,18582.0
2024-07-18 14:40:00,242.22,242.38,241.77,241.87,41451.0,242.22,242.38,241.77,241.87,41451.0
2024-07-18 14:50:00,241.93,241.93,241.45,241.79,31437.0,241.93,241.93,241.45,241.79,31437.0
2024-07-18 15:00:00,241.79,242.09,241.52,241.86,26564.0,241.79,242.09,241.52,241.86,26564.0
2024-07-18 15:10:00,241.86,241.86,240.8,241.07,23021.0,241.86,241.86,240.8,241.07,23021.0
2024-07-18 15:20:00,240.89,241.39,240.64,241.39,41189.0,240.89,241.39,240.64,241.39,41189.0
2024-07-18 15:30:00,241.31,242.41,241.17,242.33,14563.0,241.31,242.41,241.17,242.33,14563.0
2024-07-18 15:40:00,242.33,243.7,242.32,243.65,20638.0,242.33,243.7,242.32,243.65,20638.0
2024-07-18 15:50:00,243.63,243.82,242.35,242.81,117009.0,243.63,243.82,242.35,242.81,117009.0
2024-07-19 09:30:00,243.56,243.56,241.0,241.06,80803.0,243.56,243.56,241.0,241.06,80803.0
2024-07-19 09:40:00,241.45,242.22,240.45,241.92,25696.0,241.45,242.22,240.45,241.92,25696.0
2024-07-19 09:50:00,242.03,242.57,241.78,241.93,28991.0,242.03,242.57,241.78,241.93,28991.0
2024-07-19 10:00:00,242.06,243.38,241.6,241.6,27852.0,242.06,243.38,241.6,241.6,27852.0
2024-07-19 10:10:00,241.59,242.04,241.44,241.8,12988.0,241.59,242.04,241.44,241.8,12988.0
2024-07-19 10:20:00,241.81,241.81,240.54,240.96,15822.0,241.81,241.81,240.54,240.96,15822.0
2024-07-19 10:30:00,241.06,241.48,240.93,241.1,7311.0,241.06,241.48,240.93,241.1,7311.0
2024-07-19 10:40:00,240.92,241.28,240.7,241.11,15497.0,240.92,241.28,240.7,241.11,15497.0
2024-07-19 10:50:00,240.93,241.41,240.41,241.41,15563.0,240.93,241.41,240.41,241.41,15563.0
2024-07-19 11:00:00,241.22,241.87,240.79,240.79,11089.0,241.22,241.87,240.79,240.79,11089.0
2024-07-19 11:10:00,240.72,241.38,240.63,241.29,19231.0,240.72,241.38,240.63,241.29,19231.0
2024-07-19 11:20:00,241.38,241.45,240.11,240.21,5684.0,241.38,241.45,240.11,240.21,5684.0
2024-07-19 11:30:00,240.15,240.18,239.63,239.87,12623.0,240.15,240.18,239.63,239.87,12623.0
2024-07-19 11:40:00,239.91,240.11,239.62,240.09,6368.0,239.91,240.11,239.62,240.09,6368.0
2024-07-19 11:50:00,240.03,241.17,240.02,241.05,9327.0,240.03,241.17,240.02,241.05,9327.0
2024-07-19 12:00:00,241.16,241.56,241.0,241.03,10969.0,241.16,241.56,241.0,241.03,10969.0
2024-07-19 12:10:00,240.98,241.34,240.88,240.98,3416.0,240.98,241.34,240.88,240.98,3416.0
2024-07-19 12:20:00,240.99,240.99,240.65,240.92,3920.0,240.99,240.99,240.65,240.92,3920.0
2024-07-19 12:30:00,241.07,241.26,240.51,240.94,5256.0,241.07,241.26,240.51,240.94,5256.0
2024-07-19 12:40:00,241.12,241.35,240.86,240.98,7062.0,241.12,241.35,240.86,240.98,7062.0
2024-07-19 12:50:00,240.96,241.26,240.96,241.12,4193.0,240.96,241.26,240.96,241.12,4193.0
2024-07-19 13:00:00,241.06,241.23,240.97,241.07,5056.0,241.06,241.23,240.97,241.07,5056.0
2024-07-19 13:10:00,241.08,241.27,240.76,241.04,6476.0,241.08,241.27,240.76,241.04,6476.0
2024-07-19 13:20:00,241.0,241.42,240.75,241.36,5674.0,241.0,241.42,240.75,241.36,5674.0
2024-07-19 13:30:00,241.19,241.62,240.88,241.56,6844.0,241.19,241.62,240.88,241.56,6844.0
2024-07-19 13:40:00,241.33,241.67,241.0,241.67,11178.0,241.33,241.67,241.0,241.67,11178.0
2024-07-19 13:50:00,241.59,242.0,241.4,242.0,4383.0,241.59,242.0,241.4,242.0,4383.0
2024-07-19 14:00:00,241.99,242.42,241.86,242.31,9627.0,241.99,242.42,241.86,242.31,9627.0
2024-07-19 14:10:00,242.21,242.33,241.85,241.94,3736.0,242.21,242.33,241.85,241.94,3736.0
2024-07-19 14:20:00,241.88,241.88,241.7,241.75,3049.0,241.88,241.88,241.7,241.75,3049.0
2024-07-19 14:30:00,241.74,242.02,241.59,241.68,3728.0,241.74,242.02,241.59,241.68,3728.0
2024-07-19 14:40:00,241.69,242.07,241.55,242.0,3700.0,241.69,242.07,241.55,242.0,3700.0
2024-07-19 14:50:00,242.09,242.43,242.01,242.32,10393.0,242.09,242.43,242.01,242.32,10393.0
2024-07-19 15:00:00,242.32,242.92,242.17,242.76,12209.0,242.32,242.92,242.17,242.76,12209.0
2024-07-19 15:10:00,242.71,243.17,242.58,243.11,13053.0,242.71,243.17,242.58,243.11,13053.0
2024-07-19 15:20:00,243.15,243.54,243.07,243.33,11534.0,243.15,243.54,243.07,243.33,11534.0
2024-07-19 15:30:00,243.31,243.45,242.39,242.5,8155.0,243.31,243.45,242.39,242.5,8155.0
2024-07-19 15:40:00,242.54,242.59,242.0,242.09,10176.0,242.54,242.59,242.0,242.09,10176.0
2024-07-19 15:50:00,242.0,242.78,241.95,242.5,87687.0,242.0,242.78,241.95,242.5,87687.0
2024-07-22 09:30:00,245.48,245.48,243.56,244.59,23348.0,245.48,245.48,243.56,244.59,23348.0
2024-07-22 09:40:00,244.1,244.6,242.9,244.58,6286.0,244.1,244.6,242.9,244.58,6286.0
2024-07-22 09:50:00,244.37,245.15,244.19,244.28,4922.0,244.37,245.15,244.19,244.28,4922.0
2024-07-22 10:00:00,244.34,244.34,243.13,243.21,5002.0,244.34,244.34,243.13,243.21,5002.0
2024-07-22 10:10:00,243.1,244.03,243.08,243.78,6917.0,243.1,244.03,243.08,243.78,6917.0
2024-07-22 10:20:00,244.04,244.43,243.71,244.3,5076.0,244.04,244.43,243.71,244.3,5076.0
2024-07-22 10:30:00,244.27,245.09,243.48,244.69,16643.0,244.27,245.09,243.48,244.69,16643.0
2024-07-22 10:40:00,244.54,245.18,244.54,244.96,7229.0,244.54,245.18,244.54,244.96,7229.0
2024-07-22 10:50:00,244.81,245.44,244.78,245.3,6860.0,244.81,245.44,244.78,245.3,6860.0
2024-07-22 11:00:00,245.4,245.79,244.63,244.63,9901.0,245.4,245.79,244.63,244.63,9901.0
2024-07-22 11:10:00,244.66,244.87,244.0,244.41,5498.0,244.66,244.87,244.0,244.41,5498.0
2024-07-22 11:20:00,244.31,244.31,243.53,243.89,4039.0,244.31,244.31,243.53,243.89,4039.0
2024-07-22 11:30:00,243.7,243.72,243.07,243.4,5623.0,243.7,243.72,243.07,243.4,5623.0
2024-07-22 11:40:00,243.39,243.47,242.99,243.34,5583.0,243.39,243.47,242.99,243.34,5583.0
2024-07-22 11:50:00,243.31,243.7,243.3,243.48,4387.0,243.31,243.7,243.3,243.48,4387.0
2024-07-22 12:00:00,243.46,243.7,243.06,243.5,10627.0,243.46,243.7,243.06,243.5,10627.0
2024-07-22 12:10:00,243.53,243.94,243.53,243.83,1850.0,243.53,243.94,243.53,243.83,1850.0
2024-07-22 12:20:00,243.72,243.76,243.39,243.4,2262.0,243.72,243.76,243.39,243.4,2262.0
2024-07-22 12:30:00,243.25,243.75,243.25,243.75,1988.0,243.25,243.75,243.25,243.75,1988.0
2024-07-22 12:40:00,243.74,243.83,243.58,243.78,3126.0,243.74,243.83,243.58,243.78,3126.0
2024-07-22 12:50:00,244.01,244.42,244.0,244.34,7101.0,244.01,244.42,244.0,244.34,7101.0
2024-07-22 13:00:00,244.42,244.71,244.38,244.42,1906.0,244.42,244.71,244.38,244.42,1906.0
2024-07-22 13:10:00,244.39,244.75,244.27,244.66,3273.0,244.39,244.75,244.27,244.66,3273.0
2024-07-22 13:20:00,244.56,244.8,244.47,244.55,3235.0,244.56,244.8,244.47,244.55,3235.0
2024-07-22 13:30:00,244.49,245.01,244.49,244.68,3309.0,244.49,245.01,244.49,244.68,3309.0
2024-07-22 13:40:00,244.7,244.8,244.46,244.71,1728.0,244.7,244.8,244.46,244.71,1728.0
2024-07-22 13:50:00,244.71,244.73,244.57,244.73,3179.0,244.71,244.73,244.57,244.73,3179.0
2024-07-22 14:00:00,244.64,244.88,244.61,244.84,2978.0,244.64,244.88,244.61,244.84,2978.0
2024-07-22 14:10:00,244.98,245.3,244.95,245.26,8556.0,244.98,245.3,244.95,245.26,8556.0
2024-07-22 14:20:00,245.25,245.66,245.23,245.33,6810.0,245.25,245.66,245.23,245.33,6810.0
2024-07-22 14:30:00,245.28,245.44,245.19,245.38,3674.0,245.28,245.44,245.19,245.38,3674.0
2024-07-22 14:40:00,245.32,245.32,245.12,245.24,4000.0,245.32,245.32,245.12,245.24,4000.0
2024-07-22 14:50:00,245.27,245.5,245.21,245.23,15767.0,245.27,245.5,245.21,245.23,15767.0
2024-07-22 15:00:00,245.0,245.18,244.91,245.14,3680.0,245.0,245.18,244.91,245.14,3680.0
2024-07-22 15:10:00,245.14,245.3,245.0,245.03,6393.0,245.14,245.3,245.0,245.03,6393.0
2024-07-22 15:20:00,244.85,245.04,244.62,244.62,6414.0,244.85,245.04,244.62,244.62,6414.0
2024-07-22 15:30:00,244.61,245.25,244.61,245.2,9473.0,244.61,245.25,244.61,245.2,9473.0
2024-07-22 15:40:00,245.23,245.31,244.85,244.86,8406.0,245.23,245.31,244.85,244.86,8406.0
2024-07-22 15:50:00,244.75,245.42,244.75,245.38,41368.0,244.75,245.42,244.75,245.38,41368.0
2024-07-23 09:30:00,244.96,245.69,244.63,245.68,11736.0,244.96,245.69,244.63,245.68,11736.0
2024-07-23 09:40:00,246.0,247.0,245.96,246.55,5616.0,246.0,247.0,245.96,246.55,5616.0
2024-07-23 09:50:00,246.39,246.85,245.94,246.09,2643.0,246.39,246.85,245.94,246.09,2643.0
2024-07-23 10:00:00,246.28,246.83,245.86,246.47,3176.0,246.28,246.83,245.86,246.47,3176.0
2024-07-23 10:10:00,246.62,246.79,246.33,246.55,2992.0,246.62,246.79,246.33,246.55,2992.0
2024-07-23 10:20:00,246.46,246.84,246.46,246.51,3416.0,246.46,246.84,246.46,246.51,3416.0
2024-07-23 10:30:00,246.56,246.56,246.09,246.4,13558.0,246.56,246.56,246.09,246.4,13558.0
2024-07-23 10:40:00,246.29,246.29,245.63,245.76,4625.0,246.29,246.29,245.63,245.76,4625.0
2024-07-23 10:50:00,245.3,246.13,245.3,246.13,2206.0,245.3,246.13,245.3,246.13,2206.0
2024-07-23 11:00:00,246.05,246.38,245.86,246.2,1984.0,246.05,246.38,245.86,246.2,1984.0
2024-07-23 11:10:00,246.16,247.16,246.16,247.16,3632.0,246.16,247.16,246.16,247.16,3632.0
2024-07-23 11:20:00,246.9,247.16,246.68,246.84,3215.0,246.9,247.16,246.68,246.84,3215.0
2024-07-23 11:30:00,246.99,247.31,246.87,247.21,3625.0,246.99,247.31,246.87,247.21,3625.0
2024-07-23 11:40:00,247.2,247.21,247.03,247.09,1089.0,247.2,247.21,247.03,247.09,1089.0
2024-07-23 11:50:00,247.1,247.1,246.87,246.98,1408.0,247.1,247.1,246.87,246.98,1408.0
2024-07-23 12:00:00,246.98,246.98,246.51,246.89,4419.0,246.98,246.98,246.51,246.89,4419.0
2024-07-23 12:10:00,246.72,246.72,246.54,246.67,1721.0,246.72,246.72,246.54,246.67,1721.0
2024-07-23 12:20:00,246.71,246.71,245.88,246.17,3906.0,246.71,246.71,245.88,246.17,3906.0
2024-07-23 12:30:00,245.92,246.06,245.7,245.7,845.0,245.92,246.06,245.7,245.7,845.0
2024-07-23 12:40:00,245.79,246.1,245.65,246.06,2164.0,245.79,246.1,245.65,246.06,2164.0
2024-07-23 12:50:00,245.92,245.99,245.7,245.87,2550.0,245.92,245.99,245.7,245.87,2550.0
2024-07-23 13:00:00,245.88,246.11,245.88,246.11,789.0,245.88,246.11,245.88,246.11,789.0
2024-07-23 13:10:00,245.9,246.14,245.85,245.97,1500.0,245.9,246.14,245.85,245.97,1500.0
2024-07-23 13:20:00,246.12,246.12,245.84,246.1,1581.0,246.12,246.12,245.84,246.1,1581.0
2024-07-23 13:30:00,245.95,246.17,245.69,245.89,6899.0,245.95,246.17,245.69,245.89,6899.0
2024-07-23 13:40:00,245.85,246.22,245.7,246.18,2400.0,245.85,246.22,245.7,246.18,2400.0
2024-07-23 13:50:00,246.13,246.31,246.02,246.21,4436.0,246.13,246.31,246.02,246.21,4436.0
2024-07-23 14:00:00,246.23,246.42,246.22,246.35,3180.0,246.23,246.42,246.22,246.35,3180.0
2024-07-23 14:10:00,246.35,246.44,246.28,246.34,2562.0,246.35,246.44,246.28,246.34,2562.0
2024-07-23 14:20:00,246.32,246.5,246.14,246.4,6944.0,246.32,246.5,246.14,246.4,6944.0
2024-07-23 14:30:00,246.56,246.57,246.2,246.51,2317.0,246.56,246.57,246.2,246.51,2317.0
2024-07-23 14:40:00,246.39,246.41,246.2,246.32,2582.0,246.39,246.41,246.2,246.32,2582.0
2024-07-23 14:50:00,246.15,246.18,246.03,246.08,2968.0,246.15,246.18,246.03,246.08,2968.0
2024-07-23 15:00:00,246.07,246.25,246.07,246.1,8259.0,246.07,246.25,246.07,246.1,8259.0
2024-07-23 15:10:00,246.05,246.18,246.0,246.18,12936.0,246.05,246.18,246.0,246.18,12936.0
2024-07-23 15:20:00,246.17,246.42,246.17,246.42,5597.0,246.17,246.42,246.17,246.42,5597.0
2024-07-23 15:30:00,246.39,246.46,246.27,246.46,8590.0,246.39,246.46,246.27,246.46,8590.0
2024-07-23 15:40:00,246.46,246.61,246.09,246.61,15992.0,246.46,246.61,246.09,246.61,15992.0
2024-07-23 15:50:00,246.46,246.61,246.02,246.23,75278.0,246.46,246.61,246.02,246.23,75278.0
2024-07-24 09:30:00,244.59,245.23,244.42,244.88,16909.0,244.59,245.23,244.42,244.88,16909.0
2024-07-24 09:40:00,244.58,244.91,243.95,244.58,7147.0,244.58,244.91,243.95,244.58,7147.0
2024-07-24 09:50:00,244.26,244.44,243.29,243.89,13011.0,244.26,244.44,243.29,243.89,13011.0
2024-07-24 10:00:00,243.94,243.94,242.69,242.8,14359.0,243.94,243.94,242.69,242.8,14359.0
2024-07-24 10:10:00,242.92,243.0,242.2,242.97,6298.0,242.92,243.0,242.2,242.97,6298.0
2024-07-24 10:20:00,243.0,243.65,242.75,243.5,3642.0,243.0,243.65,242.75,243.5,3642.0
2024-07-24 10:30:00,243.59,243.65,243.21,243.23,4478.0,243.59,243.65,243.21,243.23,4478.0
2024-07-24 10:40:00,243.43,243.81,243.21,243.65,6958.0,243.43,243.81,243.21,243.65,6958.0
2024-07-24 10:50:00,243.65,243.83,243.4,243.47,3336.0,243.65,243.83,243.4,243.47,3336.0
2024-07-24 11:00:00,243.38,243.46,242.61,242.63,5872.0,243.38,243.46,242.61,242.63,5872.0
2024-07-24 11:10:00,242.57,242.78,242.35,242.44,4320.0,242.57,242.78,242.35,242.44,4320.0
2024-07-24 11:20:00,242.34,242.56,241.95,242.48,17070.0,242.34,242.56,241.95,242.48,17070.0
2024-07-24 11:30:00,242.26,243.13,242.26,242.74,3648.0,242.26,243.13,242.26,242.74,3648.0
2024-07-24 11:40:00,242.81,242.9,242.41,242.41,2100.0,242.81,242.9,242.41,242.41,2100.0
2024-07-24 11:50:00,242.59,242.82,242.04,242.04,4275.0,242.59,242.82,242.04,242.04,4275.0
2024-07-24 12:00:00,241.97,242.58,241.84,241.97,5404.0,241.97,242.58,241.84,241.97,5404.0
2024-07-24 12:10:00,242.15,242.28,241.71,242.1,12040.0,242.15,242.28,241.71,242.1,12040.0
2024-07-24 12:20:00,242.27,242.31,241.78,242.0,3408.0,242.27,242.31,241.78,242.0,3408.0
2024-07-24 12:30:00,241.95,242.28,241.17,241.62,2762.0,241.95,242.28,241.17,241.62,2762.0
2024-07-24 12:40:00,241.46,241.88,241.01,241.33,7592.0,241.46,241.88,241.01,241.33,7592.0
2024-07-24 12:50:00,241.28,241.33,240.89,240.94,4033.0,241.28,241.33,240.89,240.94,4033.0
2024-07-24 13:00:00,240.99,241.5,240.87,241.47,5518.0,240.99,241.5,240.87,241.47,5518.0
2024-07-24 13:10:00,241.65,241.73,241.18,241.37,2012.0,241.65,241.73,241.18,241.37,2012.0
2024-07-24 13:20:00,241.29,241.63,241.12,241.31,2887.0,241.29,241.63,241.12,241.31,2887.0
2024-07-24 13:30:00,241.1,241.43,240.87,241.42,4784.0,241.1,241.43,240.87,241.42,4784.0
2024-07-24 13:40:00,241.35,241.8,241.19,241.45,5984.0,241.35,241.8,241.19,241.45,5984.0
2024-07-24 13:50:00,241.4,241.64,241.23,241.51,19621.0,241.4,241.64,241.23,241.51,19621.0
2024-07-24 14:00:00,241.51,241.51,240.82,241.32,8060.0,241.51,241.51,240.82,241.32,8060.0
2024-07-24 14:10:00,241.5,241.53,241.12,241.31,5612.0,241.5,241.53,241.12,241.31,5612.0
2024-07-24 14:20:00,241.18,241.23,240.84,240.86,6578.0,241.18,241.23,240.84,240.86,6578.0
2024-07-24 14:30:00,241.01,241.07,240.67,240.85,7543.0,241.01,241.07,240.67,240.85,7543.0
2024-07-24 14:40:00,240.89,240.92,239.81,240.07,7375.0,240.89,240.92,239.81,240.07,7375.0
2024-07-24 14:50:00,239.83,240.09,239.69,239.94,8491.0,239.83,240.09,239.69,239.94,8491.0
2024-07-24 15:00:00,239.74,239.88,239.5,239.78,10559.0,239.74,239.88,239.5,239.78,10559.0
2024-07-24 15:10:00,239.82,240.11,239.63,239.63,9810.0,239.82,240.11,239.63,239.63,9810.0
2024-07-24 15:20:00,239.81,240.22,239.78,240.02,13713.0,239.81,240.22,239.78,240.02,13713.0
2024-07-24 15:30:00,239.94,240.57,239.84,240.41,20096.0,239.94,240.57,239.84,240.41,20096.0
2024-07-24 15:40:00,240.4,240.64,239.99,240.21,12896.0,240.4,240.64,239.99,240.21,12896.0
2024-07-24 15:50:00,240.27,240.34,239.01,239.45,101985.0,240.27,240.34,239.01,239.45,101985.0
2024-07-25 09:30:00,240.17,241.51,239.66,240.03,25299.0,240.17,241.51,239.66,240.03,25299.0
2024-07-25 09:40:00,240.23,241.97,239.99,241.97,33109.0,240.23,241.97,239.99,241.97,33109.0
2024-07-25 09:50:00,241.76,242.08,240.27,240.56,26252.0,241.76,242.08,240.27,240.56,26252.0
2024-07-25 10:00:00,240.52,241.26,239.89,240.55,34972.0,240.52,241.26,239.89,240.55,34972.0
2024-07-25 10:10:00,240.64,241.16,239.89,241.0,27068.0,240.64,241.16,239.89,241.0,27068.0
2024-07-25 10:20:00,240.83,240.99,240.3,240.65,9803.0,240.83,240.99,240.3,240.65,9803.0
2024-07-25 10:30:00,240.54,241.28,240.38,240.91,19421.0,240.54,241.28,240.38,240.91,19421.0
2024-07-25 10:40:00,240.88,241.91,240.62,241.74,18198.0,240.88,241.91,240.62,241.74,18198.0
2024-07-25 10:50:00,241.74,242.34,241.7,242.29,17619.0,241.74,242.34,241.7,242.29,17619.0
2024-07-25 11:00:00,242.28,242.28,241.67,242.12,5730.0,242.28,242.28,241.67,242.12,5730.0
2024-07-25 11:10:00,242.0,242.93,241.84,242.51,4811.0,242.0,242.93,241.84,242.51,4811.0
2024-07-25 11:20:00,242.63,242.83,241.45,241.66,11415.0,242.63,242.83,241.45,241.66,11415.0
2024-07-25 11:30:00,241.65,241.95,241.3,241.81,4983.0,241.65,241.95,241.3,241.81,4983.0
2024-07-25 11:40:00,241.83,242.32,241.69,241.81,20533.0,241.83,242.32,241.69,241.81,20533.0
2024-07-25 11:50:00,241.9,242.31,241.8,242.31,7941.0,241.9,242.31,241.8,242.31,7941.0
2024-07-25 12:00:00,242.43,242.82,242.14,242.41,7253.0,242.43,242.82,242.14,242.41,7253.0
2024-07-25 12:10:00,242.56,243.73,242.56,243.73,7300.0,242.56,243.73,242.56,243.73,7300.0
2024-07-25 12:20:00,243.7,244.71,243.68,244.7,19339.0,243.7,244.71,243.68,244.7,19339.0
2024-07-25 12:30:00,244.53,245.0,244.49,244.7,1722.0,244.53,245.0,244.49,244.7,1722.0
2024-07-25 12:40:00,244.66,244.96,244.52,244.52,5872.0,244.66,244.96,244.52,244.52,5872.0
2024-07-25 12:50:00,244.81,245.06,244.41,244.96,8295.0,244.81,245.06,244.41,244.96,8295.0
2024-07-25 13:00:00,244.91,245.63,244.79,245.54,7827.0,244.91,245.63,244.79,245.54,7827.0
2024-07-25 13:10:00,245.53,245.65,244.74,244.83,6203.0,245.53,245.65,244.74,244.83,6203.0
2024-07-25 13:20:00,244.8,244.81,244.16,244.33,24301.0,244.8,244.81,244.16,244.33,24301.0
2024-07-25 13:30:00,244.1,244.29,243.8,244.02,5194.0,244.1,244.29,243.8,244.02,5194.0
2024-07-25 13:40:00,243.95,244.23,243.74,243.88,8256.0,243.95,244.23,243.74,243.88,8256.0
2024-07-25 13:50:00,243.83,244.72,243.75,244.25,11782.0,243.83,244.72,243.75,244.25,11782.0
2024-07-25 14:00:00,244.1,244.1,243.29,243.37,3485.0,244.1,244.1,243.29,243.37,3485.0
2024-07-25 14:10:00,243.26,243.55,243.1,243.55,3385.0,243.26,243.55,243.1,243.55,3385.0
2024-07-25 14:20:00,243.36,243.56,242.98,243.0,3949.0,243.36,243.56,242.98,243.0,3949.0
2024-07-25 14:30:00,243.08,243.25,242.77,242.77,3136.0,243.08,243.25,242.77,242.77,3136.0
2024-07-25 14:40:00,242.87,242.87,242.16,242.22,6994.0,242.87,242.87,242.16,242.22,6994.0
2024-07-25 14:50:00,242.28,242.3,241.88,242.01,6113.0,242.28,242.3,241.88,242.01,6113.0
2024-07-25 15:00:00,242.12,242.59,242.07,242.38,3329.0,242.12,242.59,242.07,242.38,3329.0
2024-07-25 15:10:00,242.3,243.1,242.3,242.97,12640.0,242.3,243.1,242.3,242.97,12640.0
2024-07-25 15:20:00,243.02,244.07,242.89,244.04,13567.0,243.02,244.07,242.89,244.04,13567.0
2024-07-25 15:30:00,243.99,244.04,243.09,243.29,13926.0,243.99,244.04,243.09,243.29,13926.0
2024-07-25 15:40:00,243.18,244.04,243.17,243.48,59881.0,243.18,244.04,243.17,243.48,59881.0
2024-07-25 15:50:00,243.36,243.4,241.42,242.23,97073.0,243.36,243.4,241.42,242.23,97073.0
2024-07-26 09:30:00,243.8,244.42,242.9,244.15,20747.0,243.8,244.42,242.9,244.15,20747.0
2024-07-26 09:40:00,243.5,244.76,243.02,243.9,4950.0,243.5,244.76,243.02,243.9,4950.0
2024-07-26 09:50:00,243.73,244.32,243.2,244.32,8689.0,243.73,244.32,243.2,244.32,8689.0
2024-07-26 10:00:00,244.1,245.2,244.1,244.4,12017.0,244.1,245.2,244.1,244.4,12017.0
2024-07-26 10:10:00,244.51,244.99,244.05,244.05,7408.0,244.51,244.99,244.05,244.05,7408.0
2024-07-26 10:20:00,244.37,245.35,244.2,244.62,5874.0,244.37,245.35,244.2,244.62,5874.0
2024-07-26 10:30:00,244.48,244.48,242.9,243.11,35549.0,244.48,244.48,242.9,243.11,35549.0
2024-07-26 10:40:00,242.83,243.19,242.63,242.75,5376.0,242.83,243.19,242.63,242.75,5376.0
2024-07-26 10:50:00,242.42,242.95,241.84,242.95,12657.0,242.42,242.95,241.84,242.95,12657.0
2024-07-26 11:00:00,242.86,243.44,242.86,243.14,4601.0,242.86,243.44,242.86,243.14,4601.0
2024-07-26 11:10:00,243.07,243.09,242.03,242.18,4878.0,243.07,243.09,242.03,242.18,4878.0
2024-07-26 11:20:00,242.22,242.58,242.09,242.15,8241.0,242.22,242.58,242.09,242.15,8241.0
2024-07-26 11:30:00,242.33,242.33,241.88,242.18,15094.0,242.33,242.33,241.88,242.18,15094.0
2024-07-26 11:40:00,242.16,242.49,242.13,242.49,25771.0,242.16,242.49,242.13,242.49,25771.0
2024-07-26 11:50:00,242.58,242.67,242.22,242.56,5605.0,242.58,242.67,242.22,242.56,5605.0
2024-07-26 12:00:00,242.69,243.67,242.52,243.63,4030.0,242.69,243.67,242.52,243.63,4030.0
2024-07-26 12:10:00,243.65,243.68,243.03,243.32,3502.0,243.65,243.68,243.03,243.32,3502.0
2024-07-26 12:20:00,243.18,243.22,242.58,243.0,7844.0,243.18,243.22,242.58,243.0,7844.0
2024-07-26 12:30:00,243.16,243.55,242.66,242.76,5446.0,243.16,243.55,242.66,242.76,5446.0
2024-07-26 12:40:00,242.75,243.62,242.75,243.56,7274.0,242.75,243.62,242.75,243.56,7274.0
2024-07-26 12:50:00,243.56,243.71,243.16,243.23,14485.0,243.56,243.71,243.16,243.23,14485.0
2024-07-26 13:00:00,243.26,243.43,242.85,243.12,13771.0,243.26,243.43,242.85,243.12,13771.0
2024-07-26 13:10:00,243.13,243.24,242.71,242.78,17585.0,243.13,243.24,242.71,242.78,17585.0
2024-07-26 13:20:00,242.76,242.85,242.11,242.46,31542.0,242.76,242.85,242.11,242.46,31542.0
2024-07-26 13:30:00,242.38,242.63,241.06,241.27,40866.0,242.38,242.63,241.06,241.27,40866.0
2024-07-26 13:40:00,241.37,241.92,241.08,241.5,6050.0,241.37,241.92,241.08,241.5,6050.0
2024-07-26 13:50:00,241.43,241.61,241.16,241.61,2271.0,241.43,241.61,241.16,241.61,2271.0
2024-07-26 14:00:00,241.58,241.75,241.22,241.52,6009.0,241.58,241.75,241.22,241.52,6009.0
2024-07-26 14:10:00,241.62,241.81,241.2,241.2,4757.0,241.62,241.81,241.2,241.2,4757.0
2024-07-26 14:20:00,241.34,241.5,241.01,241.23,2312.0,241.34,241.5,241.01,241.23,2312.0
2024-07-26 14:30:00,241.46,241.71,241.3,241.42,3586.0,241.46,241.71,241.3,241.42,3586.0
2024-07-26 14:40:00,241.45,241.54,241.19,241.45,4204.0,241.45,241.54,241.19,241.45,4204.0
2024-07-26 14:50:00,241.48,241.5,240.86,240.9,8130.0,241.48,241.5,240.86,240.9,8130.0
2024-07-26 15:00:00,240.73,241.1,240.45,240.97,10726.0,240.73,241.1,240.45,240.97,10726.0
2024-07-26 15:10:00,240.94,241.23,240.71,240.79,6089.0,240.94,241.23,240.71,240.79,6089.0
2024-07-26 15:20:00,240.72,241.8,240.72,241.47,3932.0,240.72,241.8,240.72,241.47,3932.0
2024-07-26 15:30:00,241.45,241.52,240.89,241.52,17845.0,241.45,241.52,240.89,241.52,17845.0
2024-07-26 15:40:00,241.49,241.88,241.49,241.52,12223.0,241.49,241.88,241.49,241.52,12223.0
2024-07-26 15:50:00,241.5,241.57,239.99,240.86,71393.0,241.5,241.57,239.99,240.86,71393.0
2024-07-29 09:30:00,242.55,243.07,241.96,242.64,19239.0,242.55,243.07,241.96,242.64,19239.0
2024-07-29 09:40:00,242.74,243.03,242.42,242.91,1700.0,242.74,243.03,242.42,242.91,1700.0
2024-07-29 09:50:00,242.68,244.03,242.31,243.9,15739.0,242.68,244.03,242.31,243.9,15739.0
2024-07-29 10:00:00,243.61,244.01,242.53,242.7,15924.0,243.61,244.01,242.53,242.7,15924.0
2024-07-29 10:10:00,242.69,242.81,242.22,242.45,10403.0,242.69,242.81,242.22,242.45,10403.0
2024-07-29 10:20:00,242.47,242.92,242.2,242.39,8390.0,242.47,242.92,242.2,242.39,8390.0
2024-07-29 10:30:00,242.25,242.25,241.49,241.9,7941.0,242.25,242.25,241.49,241.9,7941.0
2024-07-29 10:40:00,242.02,242.54,242.02,242.15,6912.0,242.02,242.54,242.02,242.15,6912.0
2024-07-29 10:50:00,242.07,242.57,241.71,241.74,5128.0,242.07,242.57,241.71,241.74,5128.0
2024-07-29 11:00:00,241.62,241.71,241.4,241.52,3839.0,241.62,241.71,241.4,241.52,3839.0
2024-07-29 11:10:00,241.55,241.55,241.04,241.3,5768.0,241.55,241.55,241.04,241.3,5768.0
2024-07-29 11:20:00,241.26,241.36,241.16,241.22,2559.0,241.26,241.36,241.16,241.22,2559.0
2024-07-29 11:30:00,241.35,241.37,240.34,241.19,9059.0,241.35,241.37,240.34,241.19,9059.0
2024-07-29 11:40:00,241.38,242.19,241.37,242.03,3214.0,241.38,242.19,241.37,242.03,3214.0
2024-07-29 11:50:00,242.13,242.62,242.13,242.62,2408.0,242.13,242.62,242.13,242.62,2408.0
2024-07-29 12:00:00,242.6,243.19,242.58,243.19,4175.0,242.6,243.19,242.58,243.19,4175.0
2024-07-29 12:10:00,243.27,243.55,243.27,243.55,1900.0,243.27,243.55,243.27,243.55,1900.0
2024-07-29 12:20:00,243.48,243.73,243.24,243.65,2400.0,243.48,243.73,243.24,243.65,2400.0
2024-07-29 12:30:00,243.5,243.63,243.16,243.34,4430.0,243.5,243.63,243.16,243.34,4430.0
2024-07-29 12:40:00,243.36,243.36,243.11,243.14,4326.0,243.36,243.36,243.11,243.14,4326.0
2024-07-29 12:50:00,243.11,243.11,242.26,242.27,5224.0,243.11,243.11,242.26,242.27,5224.0
2024-07-29 13:00:00,242.29,242.48,242.03,242.46,3087.0,242.29,242.48,242.03,242.46,3087.0
2024-07-29 13:10:00,242.52,242.87,242.44,242.7,2515.0,242.52,242.87,242.44,242.7,2515.0
2024-07-29 13:20:00,242.48,242.51,242.17,242.18,1517.0,242.48,242.51,242.17,242.18,1517.0
2024-07-29 13:30:00,242.04,242.25,241.88,242.25,4104.0,242.04,242.25,241.88,242.25,4104.0
2024-07-29 13:40:00,242.24,242.35,242.04,242.08,2932.0,242.24,242.35,242.04,242.08,2932.0
2024-07-29 13:50:00,241.87,241.93,241.77,241.9,1100.0,241.87,241.93,241.77,241.9,1100.0
2024-07-29 14:00:00,241.86,241.89,241.59,241.59,2997.0,241.86,241.89,241.59,241.59,2997.0
2024-07-29 14:10:00,241.74,241.81,241.46,241.66,2914.0,241.74,241.81,241.46,241.66,2914.0
2024-07-29 14:20:00,241.74,241.87,241.13,241.34,5931.0,241.74,241.87,241.13,241.34,5931.0
2024-07-29 14:30:00,241.29,241.46,241.04,241.24,17668.0,241.29,241.46,241.04,241.24,17668.0
2024-07-29 14:40:00,241.25,241.48,241.14,241.21,5502.0,241.25,241.48,241.14,241.21,5502.0
2024-07-29 14:50:00,241.26,241.84,241.1,241.74,7956.0,241.26,241.84,241.1,241.74,7956.0
2024-07-29 15:00:00,241.64,241.94,241.44,241.66,5711.0,241.64,241.94,241.44,241.66,5711.0
2024-07-29 15:10:00,241.71,241.8,241.4,241.6,5399.0,241.71,241.8,241.4,241.6,5399.0
2024-07-29 15:20:00,241.49,241.88,241.41,241.65,6634.0,241.49,241.88,241.41,241.65,6634.0
2024-07-29 15:30:00,241.76,242.13,241.45,242.06,9242.0,241.76,242.13,241.45,242.06,9242.0
2024-07-29 15:40:00,242.15,242.31,241.88,242.31,8404.0,242.15,242.31,241.88,242.31,8404.0
2024-07-29 15:50:00,242.2,242.76,241.92,242.75,66309.0,242.2,242.76,241.92,242.75,66309.0
2024-07-30 09:30:00,244.19,245.46,243.64,245.46,18269.0,244.19,245.46,243.64,245.46,18269.0
2024-07-30 09:40:00,245.43,245.63,243.81,243.81,8534.0,245.43,245.63,243.81,243.81,8534.0
2024-07-30 09:50:00,243.98,244.93,243.98,244.45,6716.0,243.98,244.93,243.98,244.45,6716.0
2024-07-30 10:00:00,244.33,244.37,243.42,243.71,8722.0,244.33,244.37,243.42,243.71,8722.0
2024-07-30 10:10:00,243.54,244.37,243.1,244.34,11171.0,243.54,244.37,243.1,244.34,11171.0
2024-07-30 10:20:00,244.32,244.74,243.82,244.7,18636.0,244.32,244.74,243.82,244.7,18636.0
2024-07-30 10:30:00,244.76,245.37,243.5,243.55,9052.0,244.76,245.37,243.5,243.55,9052.0
2024-07-30 10:40:00,243.47,243.7,242.89,242.89,5692.0,243.47,243.7,242.89,242.89,5692.0
2024-07-30 10:50:00,242.97,243.42,242.87,243.42,7275.0,242.97,243.42,242.87,243.42,7275.0
2024-07-30 11:00:00,243.09,243.13,242.36,242.7,13531.0,243.09,243.13,242.36,242.7,13531.0
2024-07-30 11:10:00,242.6,243.06,242.53,243.06,12984.0,242.6,243.06,242.53,243.06,12984.0
2024-07-30 11:20:00,243.01,243.17,242.56,242.67,7457.0,243.01,243.17,242.56,242.67,7457.0
2024-07-30 11:30:00,242.62,242.62,241.92,241.92,8846.0,242.62,242.62,241.92,241.92,8846.0
2024-07-30 11:40:00,242.04,242.24,241.82,241.97,10087.0,242.04,242.24,241.82,241.97,10087.0
2024-07-30 11:50:00,242.03,242.15,241.87,241.95,6348.0,242.03,242.15,241.87,241.95,6348.0
2024-07-30 12:00:00,242.04,242.06,241.56,242.01,14748.0,242.04,242.06,241.56,242.01,14748.0
2024-07-30 12:10:00,241.9,242.18,241.9,241.99,4716.0,241.9,242.18,241.9,241.99,4716.0
2024-07-30 12:20:00,242.0,242.25,241.78,242.17,6569.0,242.0,242.25,241.78,242.17,6569.0
2024-07-30 12:30:00,242.31,242.43,241.83,242.29,4610.0,242.31,242.43,241.83,242.29,4610.0
2024-07-30 12:40:00,242.35,242.41,241.4,241.4,13120.0,242.35,242.41,241.4,241.4,13120.0
2024-07-30 12:50:00,241.36,241.6,240.24,240.48,9385.0,241.36,241.6,240.24,240.48,9385.0
2024-07-30 13:00:00,240.47,240.97,240.06,240.91,6217.0,240.47,240.97,240.06,240.91,6217.0
2024-07-30 13:10:00,240.78,241.17,240.76,241.0,2674.0,240.78,241.17,240.76,241.0,2674.0
2024-07-30 13:20:00,241.06,241.42,241.03,241.42,3544.0,241.06,241.42,241.03,241.42,3544.0
2024-07-30 13:30:00,241.46,241.78,241.44,241.75,2894.0,241.46,241.78,241.44,241.75,2894.0
2024-07-30 13:40:00,241.75,242.0,241.51,241.94,3692.0,241.75,242.0,241.51,241.94,3692.0
2024-07-30 13:50:00,241.96,242.12,241.86,242.06,6152.0,241.96,242.12,241.86,242.06,6152.0
2024-07-30 14:00:00,242.06,242.44,241.98,242.43,9009.0,242.06,242.44,241.98,242.43,9009.0
2024-07-30 14:10:00,242.55,242.83,242.34,242.67,4149.0,242.55,242.83,242.34,242.67,4149.0
2024-07-30 14:20:00,242.86,242.91,242.31,242.5,4630.0,242.86,242.91,242.31,242.5,4630.0
2024-07-30 14:30:00,242.5,242.69,242.47,242.69,6255.0,242.5,242.69,242.47,242.69,6255.0
2024-07-30 14:40:00,242.75,242.81,242.44,242.53,8118.0,242.75,242.81,242.44,242.53,8118.0
2024-07-30 14:50:00,242.59,242.92,242.5,242.79,10232.0,242.59,242.92,242.5,242.79,10232.0
2024-07-30 15:00:00,242.83,242.83,242.37,242.59,8002.0,242.83,242.83,242.37,242.59,8002.0
2024-07-30 15:10:00,242.53,242.83,242.33,242.83,11428.0,242.53,242.83,242.33,242.83,11428.0
2024-07-30 15:20:00,242.83,243.06,242.74,242.75,12100.0,242.83,243.06,242.74,242.75,12100.0
2024-07-30 15:30:00,242.9,242.9,242.31,242.31,22393.0,242.9,242.9,242.31,242.31,22393.0
2024-07-30 15:40:00,242.36,243.35,241.91,243.17,21743.0,242.36,243.35,241.91,243.17,21743.0
2024-07-30 15:50:00,243.17,243.75,242.7,243.3,143743.0,243.17,243.75,242.7,243.3,143743.0
2024-07-31 09:30:00,246.59,247.31,244.68,245.41,39305.0,246.59,247.31,244.68,245.41,39305.0
2024-07-31 09:40:00,244.99,245.27,243.54,244.69,12368.0,244.99,245.27,243.54,244.69,12368.0
2024-07-31 09:50:00,244.48,245.92,244.48,245.4,43823.0,244.48,245.92,244.48,245.4,43823.0
2024-07-31 10:00:00,245.4,246.53,244.94,246.51,20789.0,245.4,246.53,244.94,246.51,20789.0
2024-07-31 10:10:00,246.57,246.95,246.27,246.32,22556.0,246.57,246.95,246.27,246.32,22556.0
2024-07-31 10:20:00,246.3,246.3,245.44,245.66,1845.0,246.3,246.3,245.44,245.66,1845.0
2024-07-31 10:30:00,245.69,247.56,245.69,247.37,6851.0,245.69,247.56,245.69,247.37,6851.0
2024-07-31 10:40:00,247.2,247.88,246.9,247.16,10599.0,247.2,247.88,246.9,247.16,10599.0
2024-07-31 10:50:00,247.16,247.55,246.52,247.5,4117.0,247.16,247.55,246.52,247.5,4117.0
2024-07-31 11:00:00,247.61,247.84,247.45,247.77,11054.0,247.61,247.84,247.45,247.77,11054.0
2024-07-31 11:10:00,247.67,247.78,247.44,247.45,1786.0,247.67,247.78,247.44,247.45,1786.0
2024-07-31 11:20:00,247.74,248.75,247.64,248.7,10356.0,247.74,248.75,247.64,248.7,10356.0
2024-07-31 11:30:00,248.83,250.11,248.83,250.11,9434.0,248.83,250.11,248.83,250.11,9434.0
2024-07-31 11:40:00,250.07,250.75,249.75,250.54,5758.0,250.07,250.75,249.75,250.54,5758.0
2024-07-31 11:50:00,250.41,250.41,249.43,249.58,11016.0,250.41,250.41,249.43,249.58,11016.0
2024-07-31 12:00:00,249.59,249.92,249.04,249.49,31639.0,249.59,249.92,249.04,249.49,31639.0
2024-07-31 12:10:00,249.35,249.49,249.0,249.1,5077.0,249.35,249.49,249.0,249.1,5077.0
2024-07-31 12:20:00,248.99,249.25,248.79,249.05,6927.0,248.99,249.25,248.79,249.05,6927.0
2024-07-31 12:30:00,249.02,249.25,248.7,248.89,4814.0,249.02,249.25,248.7,248.89,4814.0
2024-07-31 12:40:00,248.91,249.06,248.76,248.83,6830.0,248.91,249.06,248.76,248.83,6830.0
2024-07-31 12:50:00,248.76,248.76,248.39,248.39,2223.0,248.76,248.76,248.39,248.39,2223.0
2024-07-31 13:00:00,248.47,248.81,248.44,248.68,5530.0,248.47,248.81,248.44,248.68,5530.0
2024-07-31 13:10:00,248.59,248.79,248.47,248.48,4039.0,248.59,248.79,248.47,248.48,4039.0
2024-07-31 13:20:00,248.39,248.51,248.1,248.21,5593.0,248.39,248.51,248.1,248.21,5593.0
2024-07-31 13:30:00,248.17,248.17,247.52,247.62,3374.0,248.17,248.17,247.52,247.62,3374.0
2024-07-31 13:40:00,247.64,247.82,247.19,247.35,4512.0,247.64,247.82,247.19,247.35,4512.0
2024-07-31 13:50:00,247.35,247.83,247.19,247.2,21961.0,247.35,247.83,247.19,247.2,21961.0
2024-07-31 14:00:00,247.33,247.48,247.0,247.24,18130.0,247.33,247.48,247.0,247.24,18130.0
2024-07-31 14:10:00,247.34,247.36,247.05,247.21,5923.0,247.34,247.36,247.05,247.21,5923.0
2024-07-31 14:20:00,247.08,247.37,246.98,247.1,11315.0,247.08,247.37,246.98,247.1,11315.0
2024-07-31 14:30:00,246.99,247.5,246.85,246.88,19570.0,246.99,247.5,246.85,246.88,19570.0
2024-07-31 14:40:00,247.06,248.19,247.0,248.19,16842.0,247.06,248.19,247.0,248.19,16842.0
2024-07-31 14:50:00,248.07,248.24,247.74,248.02,49014.0,248.07,248.24,247.74,248.02,49014.0
2024-07-31 15:00:00,247.97,248.09,247.21,247.54,20748.0,247.97,248.09,247.21,247.54,20748.0
2024-07-31 15:10:00,247.51,248.27,247.0,247.0,14110.0,247.51,248.27,247.0,247.0,14110.0
2024-07-31 15:20:00,247.33,247.75,246.75,246.95,6683.0,247.33,247.75,246.75,246.95,6683.0
2024-07-31 15:30:00,246.78,247.5,246.65,247.17,8200.0,246.78,247.5,246.65,247.17,8200.0
2024-07-31 15:40:00,247.16,247.81,247.09,247.23,15094.0,247.16,247.81,247.09,247.23,15094.0
2024-07-31 15:50:00,247.08,247.98,246.47,247.64,82830.0,247.08,247.98,246.47,247.64,82830.0
2024-08-01 09:30:00,247.34,248.61,246.74,247.59,26732.0,247.34,248.61,246.74,247.59,26732.0
2024-08-01 09:40:00,248.05,248.4,247.33,248.11,39367.0,248.05,248.4,247.33,248.11,39367.0
2024-08-01 09:50:00,248.04,248.05,246.83,246.94,23317.0,248.04,248.05,246.83,246.94,23317.0
2024-08-01 10:00:00,246.83,247.79,246.71,247.36,15626.0,246.83,247.79,246.71,247.36,15626.0
2024-08-01 10:10:00,247.28,247.5,245.7,245.94,14284.0,247.28,247.5,245.7,245.94,14284.0
2024-08-01 10:20:00,246.1,246.17,245.4,245.78,6180.0,246.1,246.17,245.4,245.78,6180.0
2024-08-01 10:30:00,245.21,245.53,244.43,244.98,15548.0,245.21,245.53,244.43,244.98,15548.0
2024-08-01 10:40:00,244.75,244.85,243.26,243.26,9867.0,244.75,244.85,243.26,243.26,9867.0
2024-08-01 10:50:00,243.53,243.99,243.29,243.29,10405.0,243.53,243.99,243.29,243.29,10405.0
2024-08-01 11:00:00,243.31,243.47,241.66,241.8,12154.0,243.31,243.47,241.66,241.8,12154.0
2024-08-01 11:10:00,241.83,241.99,241.46,241.81,7957.0,241.83,241.99,241.46,241.81,7957.0
2024-08-01 11:20:00,241.81,242.33,241.74,241.74,6703.0,241.81,242.33,241.74,241.74,6703.0
2024-08-01 11:30:00,241.76,241.89,240.85,241.2,8361.0,241.76,241.89,240.85,241.2,8361.0
2024-08-01 11:40:00,241.08,241.23,240.19,240.54,14609.0,241.08,241.23,240.19,240.54,14609.0
2024-08-01 11:50:00,240.49,240.82,240.34,240.38,13517.0,240.49,240.82,240.34,240.38,13517.0
2024-08-01 12:00:00,240.34,240.83,240.22,240.71,25144.0,240.34,240.83,240.22,240.71,25144.0
2024-08-01 12:10:00,240.65,241.45,240.45,240.64,5729.0,240.65,241.45,240.45,240.64,5729.0
2024-08-01 12:20:00,240.84,240.88,240.15,240.88,15967.0,240.84,240.88,240.15,240.88,15967.0
2024-08-01 12:30:00,240.8,240.91,240.26,240.36,2860.0,240.8,240.91,240.26,240.36,2860.0
2024-08-01 12:40:00,240.09,240.77,240.0,240.6,3497.0,240.09,240.77,240.0,240.6,3497.0
2024-08-01 12:50:00,240.53,240.53,239.88,240.0,11125.0,240.53,240.53,239.88,240.0,11125.0
2024-08-01 13:00:00,240.06,240.23,239.05,239.3,25947.0,240.06,240.23,239.05,239.3,25947.0
2024-08-01 13:10:00,239.19,239.41,238.89,238.89,23790.0,239.19,239.41,238.89,238.89,23790.0
2024-08-01 13:20:00,239.02,239.8,238.87,239.77,22494.0,239.02,239.8,238.87,239.77,22494.0
2024-08-01 13:30:00,239.76,239.77,238.79,238.94,19418.0,239.76,239.77,238.79,238.94,19418.0
2024-08-01 13:40:00,238.94,239.17,238.57,238.73,21452.0,238.94,239.17,238.57,238.73,21452.0
2024-08-01 13:50:00,238.74,240.15,238.62,240.15,11968.0,238.74,240.15,238.62,240.15,11968.0
2024-08-01 14:00:00,240.0,240.32,239.79,239.79,8284.0,240.0,240.32,239.79,239.79,8284.0
2024-08-01 14:10:00,239.82,240.12,239.54,239.54,7199.0,239.82,240.12,239.54,239.54,7199.0
2024-08-01 14:20:00,239.67,240.14,239.48,239.72,9758.0,239.67,240.14,239.48,239.72,9758.0
2024-08-01 14:30:00,239.81,239.81,239.05,239.53,10166.0,239.81,239.81,239.05,239.53,10166.0
2024-08-01 14:40:00,239.46,240.11,239.31,239.41,24402.0,239.46,240.11,239.31,239.41,24402.0
2024-08-01 14:50:00,239.46,240.05,239.27,239.47,14685.0,239.46,240.05,239.27,239.47,14685.0
2024-08-01 15:00:00,239.47,239.95,239.39,239.57,11551.0,239.47,239.95,239.39,239.57,11551.0
2024-08-01 15:10:00,239.55,240.03,239.5,239.84,26245.0,239.55,240.03,239.5,239.84,26245.0
2024-08-01 15:20:00,239.83,240.08,239.51,240.02,18319.0,239.83,240.08,239.51,240.02,18319.0
2024-08-01 15:30:00,240.02,240.5,239.97,240.4,23226.0,240.02,240.5,239.97,240.4,23226.0
2024-08-01 15:40:00,240.34,240.87,240.19,240.87,12670.0,240.34,240.87,240.19,240.87,12670.0
2024-08-01 15:50:00,241.0,241.99,240.57,241.84,73911.0,241.0,241.99,240.57,241.84,73911.0
2024-08-02 09:30:00,236.67,238.0,232.39,234.11,77634.0,236.67,238.0,232.39,234.11,77634.0
2024-08-02 09:40:00,233.63,234.85,231.3,233.27,64532.0,233.63,234.85,231.3,233.27,64532.0
2024-08-02 09:50:00,233.27,234.04,232.43,233.38,22662.0,233.27,234.04,232.43,233.38,22662.0
2024-08-02 10:00:00,233.65,234.79,231.5,231.84,65194.0,233.65,234.79,231.5,231.84,65194.0
2024-08-02 10:10:00,231.84,234.78,231.47,233.24,26248.0,231.84,234.78,231.47,233.24,26248.0
2024-08-02 10:20:00,233.25,235.05,232.83,233.42,49912.0,233.25,235.05,232.83,233.42,49912.0
2024-08-02 10:30:00,233.53,233.74,233.0,233.26,84821.0,233.53,233.74,233.0,233.26,84821.0
2024-08-02 10:40:00,233.21,234.96,233.19,234.96,49528.0,233.21,234.96,233.19,234.96,49528.0
2024-08-02 10:50:00,234.93,235.16,233.45,233.58,43243.0,234.93,235.16,233.45,233.58,43243.0
2024-08-02 11:00:00,233.41,233.75,232.39,232.48,192457.0,233.41,233.75,232.39,232.48,192457.0
2024-08-02 11:10:00,232.73,233.59,232.25,232.25,8935.0,232.73,233.59,232.25,232.25,8935.0
2024-08-02 11:20:00,232.14,232.14,230.75,231.06,125961.0,232.14,232.14,230.75,231.06,125961.0
2024-08-02 11:30:00,231.18,231.83,230.77,231.39,49189.0,231.18,231.83,230.77,231.39,49189.0
2024-08-02 11:40:00,231.35,232.91,231.35,232.07,62353.0,231.35,232.91,231.35,232.07,62353.0
2024-08-02 11:50:00,232.32,233.04,232.01,232.72,11465.0,232.32,233.04,232.01,232.72,11465.0
2024-08-02 12:00:00,232.89,233.81,232.77,232.8,19127.0,232.89,233.81,232.77,232.8,19127.0
2024-08-02 12:10:00,232.79,232.79,231.81,232.06,7913.0,232.79,232.79,231.81,232.06,7913.0
2024-08-02 12:20:00,232.06,232.58,231.99,232.02,7672.0,232.06,232.58,231.99,232.02,7672.0
2024-08-02 12:30:00,232.01,232.16,231.34,232.16,7401.0,232.01,232.16,231.34,232.16,7401.0
2024-08-02 12:40:00,232.07,232.43,231.48,231.9,46594.0,232.07,232.43,231.48,231.9,46594.0
2024-08-02 12:50:00,231.89,231.89,231.1,231.63,6484.0,231.89,231.89,231.1,231.63,6484.0
2024-08-02 13:00:00,231.56,232.02,231.23,231.98,10542.0,231.56,232.02,231.23,231.98,10542.0
2024-08-02 13:10:00,231.82,232.31,231.67,231.82,9536.0,231.82,232.31,231.67,231.82,9536.0
2024-08-02 13:20:00,231.93,232.0,231.41,231.49,7545.0,231.93,232.0,231.41,231.49,7545.0
2024-08-02 13:30:00,231.32,231.48,231.12,231.43,8008.0,231.32,231.48,231.12,231.43,8008.0
2024-08-02 13:40:00,231.51,231.73,231.19,231.41,16434.0,231.51,231.73,231.19,231.41,16434.0
2024-08-02 13:50:00,231.44,231.63,231.1,231.4,5940.0,231.44,231.63,231.1,231.4,5940.0
2024-08-02 14:00:00,231.38,231.6,231.1,231.1,15631.0,231.38,231.6,231.1,231.1,15631.0
2024-08-02 14:10:00,231.12,231.53,230.81,231.38,9420.0,231.12,231.53,230.81,231.38,9420.0
2024-08-02 14:20:00,231.43,231.98,231.22,231.84,58008.0,231.43,231.98,231.22,231.84,58008.0
2024-08-02 14:30:00,231.98,232.14,231.54,231.59,10316.0,231.98,232.14,231.54,231.59,10316.0
2024-08-02 14:40:00,231.59,231.96,231.48,231.76,7974.0,231.59,231.96,231.48,231.76,7974.0
2024-08-02 14:50:00,231.71,232.02,231.55,231.61,9428.0,231.71,232.02,231.55,231.61,9428.0
2024-08-02 15:00:00,231.62,231.93,231.57,231.75,19276.0,231.62,231.93,231.57,231.75,19276.0
2024-08-02 15:10:00,231.67,232.09,231.54,231.88,12626.0,231.67,232.09,231.54,231.88,12626.0
2024-08-02 15:20:00,231.83,232.18,231.71,232.03,11672.0,231.83,232.18,231.71,232.03,11672.0
2024-08-02 15:30:00,232.18,232.47,231.3,231.46,26242.0,232.18,232.47,231.3,231.46,26242.0
2024-08-02 15:40:00,231.47,231.56,230.85,230.95,39701.0,231.47,231.56,230.85,230.95,39701.0
2024-08-02 15:50:00,231.19,231.99,230.65,231.36,261816.0,231.19,231.99,230.65,231.36,261816.0
2024-08-05 09:30:00,226.7,227.38,223.2,224.15,48963.0,226.7,227.38,223.2,224.15,48963.0
2024-08-05 09:40:00,224.6,226.13,223.03,225.89,27009.0,224.6,226.13,223.03,225.89,27009.0
2024-08-05 09:50:00,225.6,226.27,225.14,225.79,38602.0,225.6,226.27,225.14,225.79,38602.0
2024-08-05 10:00:00,226.4,228.07,225.69,225.83,29549.0,226.4,228.07,225.69,225.83,29549.0
2024-08-05 10:10:00,225.66,225.82,224.71,225.48,76110.0,225.66,225.82,224.71,225.48,76110.0
2024-08-05 10:20:00,225.33,225.61,223.88,223.88,54506.0,225.33,225.61,223.88,223.88,54506.0
2024-08-05 10:30:00,223.99,225.92,223.88,225.55,58053.0,223.99,225.92,223.88,225.55,58053.0
2024-08-05 10:40:00,225.34,225.43,224.21,224.49,60214.0,225.34,225.43,224.21,224.49,60214.0
2024-08-05 10:50:00,224.49,225.59,224.01,224.66,110031.0,224.49,225.59,224.01,224.66,110031.0
2024-08-05 11:00:00,224.6,227.17,224.26,226.94,29559.0,224.6,227.17,224.26,226.94,29559.0
2024-08-05 11:10:00,226.68,227.41,226.38,226.89,8849.0,226.68,227.41,226.38,226.89,8849.0
2024-08-05 11:20:00,226.75,227.1,225.89,226.09,18898.0,226.75,227.1,225.89,226.09,18898.0
2024-08-05 11:30:00,225.84,226.54,225.52,226.11,12897.0,225.84,226.54,225.52,226.11,12897.0
2024-08-05 11:40:00,225.77,226.4,225.42,225.94,11830.0,225.77,226.4,225.42,225.94,11830.0
2024-08-05 11:50:00,225.81,226.58,225.6,226.47,17106.0,225.81,226.58,225.6,226.47,17106.0
2024-08-05 12:00:00,226.58,226.73,226.0,226.56,8223.0,226.58,226.73,226.0,226.56,8223.0
2024-08-05 12:10:00,226.38,226.93,226.04,226.93,12518.0,226.38,226.93,226.04,226.93,12518.0
2024-08-05 12:20:00,227.0,228.25,226.61,227.92,12569.0,227.0,228.25,226.61,227.92,12569.0
2024-08-05 12:30:00,227.73,227.98,225.96,226.02,8199.0,227.73,227.98,225.96,226.02,8199.0
2024-08-05 12:40:00,226.02,226.16,225.21,225.26,17398.0,226.02,226.16,225.21,225.26,17398.0
2024-08-05 12:50:00,225.21,225.46,224.46,225.13,18044.0,225.21,225.46,224.46,225.13,18044.0
2024-08-05 13:00:00,225.15,225.31,224.43,225.02,28442.0,225.15,225.31,224.43,225.02,28442.0
2024-08-05 13:10:00,224.99,225.35,224.82,225.25,17812.0,224.99,225.35,224.82,225.25,17812.0
2024-08-05 13:20:00,225.34,225.5,224.7,224.74,14007.0,225.34,225.5,224.7,224.74,14007.0
2024-08-05 13:30:00,224.99,225.42,224.82,225.09,31600.0,224.99,225.42,224.82,225.09,31600.0
2024-08-05 13:40:00,225.0,225.7,225.0,225.19,8991.0,225.0,225.7,225.0,225.19,8991.0
2024-08-05 13:50:00,225.11,225.52,224.71,224.8,6410.0,225.11,225.52,224.71,224.8,6410.0
2024-08-05 14:00:00,224.78,224.8,224.31,224.76,14989.0,224.78,224.8,224.31,224.76,14989.0
2024-08-05 14:10:00,224.73,224.93,224.24,224.89,18216.0,224.73,224.93,224.24,224.89,18216.0
2024-08-05 14:20:00,224.93,225.06,224.7,224.98,6295.0,224.93,225.06,224.7,224.98,6295.0
2024-08-05 14:30:00,224.84,225.08,224.39,224.88,19801.0,224.84,225.08,224.39,224.88,19801.0
2024-08-05 14:40:00,224.99,224.99,224.17,224.17,29446.0,224.99,224.99,224.17,224.17,29446.0
2024-08-05 14:50:00,224.26,224.81,224.26,224.45,26496.0,224.26,224.81,224.26,224.45,26496.0
2024-08-05 15:00:00,224.53,225.23,224.45,224.72,18153.0,224.53,225.23,224.45,224.72,18153.0
2024-08-05 15:10:00,224.68,225.01,224.34,224.9,36435.0,224.68,225.01,224.34,224.9,36435.0
2024-08-05 15:20:00,225.03,225.77,224.88,225.77,16679.0,225.03,225.77,224.88,225.77,16679.0
2024-08-05 15:30:00,225.9,226.16,225.43,225.66,25810.0,225.9,226.16,225.43,225.66,25810.0
2024-08-05 15:40:00,225.68,225.81,225.15,225.37,25285.0,225.68,225.81,225.15,225.37,25285.0
2024-08-05 15:50:00,225.43,226.09,225.39,225.66,122356.0,225.43,226.09,225.39,225.66,122356.0
2024-08-06 09:30:00,230.44,232.83,229.32,232.37,98726.0,230.44,232.83,229.32,232.37,98726.0
2024-08-06 09:40:00,232.87,233.4,231.78,232.84,28194.0,232.87,233.4,231.78,232.84,28194.0
2024-08-06 09:50:00,233.13,234.67,232.38,234.59,41370.0,233.13,234.67,232.38,234.59,41370.0
2024-08-06 10:00:00,234.41,234.82,233.8,234.72,23752.0,234.41,234.82,233.8,234.72,23752.0
2024-08-06 10:10:00,234.82,234.82,233.18,233.78,30639.0,234.82,234.82,233.18,233.78,30639.0
2024-08-06 10:20:00,233.73,233.8,232.82,233.28,26409.0,233.73,233.8,232.82,233.28,26409.0
2024-08-06 10:30:00,233.04,233.52,232.22,232.86,28327.0,233.04,233.52,232.22,232.86,28327.0
2024-08-06 10:40:00,232.88,233.54,232.84,233.47,17132.0,232.88,233.54,232.84,233.47,17132.0
2024-08-06 10:50:00,233.5,234.0,233.28,233.62,18790.0,233.5,234.0,233.28,233.62,18790.0
2024-08-06 11:00:00,233.61,233.92,233.21,233.63,32332.0,233.61,233.92,233.21,233.63,32332.0
2024-08-06 11:10:00,233.63,233.78,232.51,232.78,65596.0,233.63,233.78,232.51,232.78,65596.0
2024-08-06 11:20:00,232.71,232.99,232.08,232.15,20890.0,232.71,232.99,232.08,232.15,20890.0
2024-08-06 11:30:00,232.13,232.71,232.01,232.3,15438.0,232.13,232.71,232.01,232.3,15438.0
2024-08-06 11:40:00,232.31,232.88,232.28,232.72,9257.0,232.31,232.88,232.28,232.72,9257.0
2024-08-06 11:50:00,232.71,233.32,232.55,233.14,50891.0,232.71,233.32,232.55,233.14,50891.0
2024-08-06 12:00:00,233.36,233.67,233.1,233.66,2470.0,233.36,233.67,233.1,233.66,2470.0
2024-08-06 12:10:00,233.45,233.88,233.45,233.68,4054.0,233.45,233.88,233.45,233.68,4054.0
2024-08-06 12:20:00,233.55,233.63,232.83,233.04,17586.0,233.55,233.63,232.83,233.04,17586.0
2024-08-06 12:30:00,233.12,233.19,232.83,233.19,7810.0,233.12,233.19,232.83,233.19,7810.0
2024-08-06 12:40:00,233.12,233.34,233.09,233.27,2784.0,233.12,233.34,233.09,233.27,2784.0
2024-08-06 12:50:00,233.29,234.05,233.29,233.97,2417.0,233.29,234.05,233.29,233.97,2417.0
2024-08-06 13:00:00,233.7,233.91,233.66,233.81,4423.0,233.7,233.91,233.66,233.81,4423.0
2024-08-06 13:10:00,234.0,234.1,233.78,234.09,1451.0,234.0,234.1,233.78,234.09,1451.0
2024-08-06 13:20:00,234.02,234.06,233.61,234.06,2790.0,234.02,234.06,233.61,234.06,2790.0
2024-08-06 13:30:00,234.17,234.51,234.11,234.51,4155.0,234.17,234.51,234.11,234.51,4155.0
2024-08-06 13:40:00,234.44,234.69,233.71,234.04,6708.0,234.44,234.69,233.71,234.04,6708.0
2024-08-06 13:50:00,234.1,234.5,234.1,234.41,2704.0,234.1,234.5,234.1,234.41,2704.0
2024-08-06 14:00:00,234.49,234.52,234.0,234.26,2093.0,234.49,234.52,234.0,234.26,2093.0
2024-08-06 14:10:00,234.32,234.58,234.01,234.52,2927.0,234.32,234.58,234.01,234.52,2927.0
2024-08-06 14:20:00,234.63,235.32,234.2,235.29,41602.0,234.63,235.32,234.2,235.29,41602.0
2024-08-06 14:30:00,235.31,236.49,235.03,236.36,27271.0,235.31,236.49,235.03,236.36,27271.0
2024-08-06 14:40:00,236.24,236.26,235.93,235.95,8899.0,236.24,236.26,235.93,235.95,8899.0
2024-08-06 14:50:00,235.9,236.16,235.06,235.06,9911.0,235.9,236.16,235.06,235.06,9911.0
2024-08-06 15:00:00,234.91,235.35,234.37,234.59,26292.0,234.91,235.35,234.37,234.59,26292.0
2024-08-06 15:10:00,234.59,234.81,234.32,234.63,20098.0,234.59,234.81,234.32,234.63,20098.0
2024-08-06 15:20:00,234.65,235.84,234.53,235.68,19344.0,234.65,235.84,234.53,235.68,19344.0
2024-08-06 15:30:00,235.83,236.03,235.34,235.58,22249.0,235.83,236.03,235.34,235.58,22249.0
2024-08-06 15:40:00,235.49,235.6,234.81,235.15,19903.0,235.49,235.6,234.81,235.15,19903.0
2024-08-06 15:50:00,235.05,235.82,233.94,234.41,144833.0,235.05,235.82,233.94,234.41,144833.0
2024-08-07 09:30:00,236.86,238.67,236.54,238.35,22606.0,236.86,238.67,236.54,238.35,22606.0
2024-08-07 09:40:00,238.17,239.72,238.17,239.45,8044.0,238.17,239.72,238.17,239.45,8044.0
2024-08-07 09:50:00,239.34,239.73,238.84,239.73,11548.0,239.34,239.73,238.84,239.73,11548.0
2024-08-07 10:00:00,239.99,240.03,237.72,237.74,7340.0,239.99,240.03,237.72,237.74,7340.0
2024-08-07 10:10:00,237.86,238.13,237.01,237.51,6319.0,237.86,238.13,237.01,237.51,6319.0
2024-08-07 10:20:00,237.72,237.75,236.87,237.13,5304.0,237.72,237.75,236.87,237.13,5304.0
2024-08-07 10:30:00,237.12,237.97,237.12,237.46,7682.0,237.12,237.97,237.12,237.46,7682.0
2024-08-07 10:40:00,237.63,238.88,237.55,238.51,3293.0,237.63,238.88,237.55,238.51,3293.0
2024-08-07 10:50:00,238.86,239.26,238.67,238.69,7077.0,238.86,239.26,238.67,238.69,7077.0
2024-08-07 11:00:00,238.84,239.24,238.48,238.99,9507.0,238.84,239.24,238.48,238.99,9507.0
2024-08-07 11:10:00,238.99,239.2,237.85,238.06,7183.0,238.99,239.2,237.85,238.06,7183.0
2024-08-07 11:20:00,238.08,238.29,237.6,237.6,3928.0,238.08,238.29,237.6,237.6,3928.0
2024-08-07 11:30:00,237.61,238.19,237.59,238.03,4159.0,237.61,238.19,237.59,238.03,4159.0
2024-08-07 11:40:00,237.81,237.89,236.76,237.27,4885.0,237.81,237.89,236.76,237.27,4885.0
2024-08-07 11:50:00,237.17,237.81,237.17,237.71,3600.0,237.17,237.81,237.17,237.71,3600.0
2024-08-07 12:00:00,237.64,237.64,236.46,237.07,9881.0,237.64,237.64,236.46,237.07,9881.0
2024-08-07 12:10:00,236.94,237.5,236.9,237.4,2200.0,236.94,237.5,236.9,237.4,2200.0
2024-08-07 12:20:00,237.53,237.9,237.45,237.62,6882.0,237.53,237.9,237.45,237.62,6882.0
2024-08-07 12:30:00,237.64,237.65,237.16,237.16,4287.0,237.64,237.65,237.16,237.16,4287.0
2024-08-07 12:40:00,237.07,237.48,236.08,236.16,7897.0,237.07,237.48,236.08,236.16,7897.0
2024-08-07 12:50:00,236.13,236.45,235.99,236.28,5865.0,236.13,236.45,235.99,236.28,5865.0
2024-08-07 13:00:00,236.19,236.22,235.44,235.44,1785.0,236.19,236.22,235.44,235.44,1785.0
2024-08-07 13:10:00,235.36,235.36,234.63,234.63,1927.0,235.36,235.36,234.63,234.63,1927.0
2024-08-07 13:20:00,234.87,235.7,234.86,235.21,3715.0,234.87,235.7,234.86,235.21,3715.0
2024-08-07 13:30:00,235.25,236.09,235.25,235.73,3830.0,235.25,236.09,235.25,235.73,3830.0
2024-08-07 13:40:00,235.6,235.6,234.74,234.75,1936.0,235.6,235.6,234.74,234.75,1936.0
2024-08-07 13:50:00,234.48,234.48,233.29,233.52,5874.0,234.48,234.48,233.29,233.52,5874.0
2024-08-07 14:00:00,233.35,233.6,232.86,233.02,7224.0,233.35,233.6,232.86,233.02,7224.0
2024-08-07 14:10:00,232.64,233.04,232.37,232.69,8924.0,232.64,233.04,232.37,232.69,8924.0
2024-08-07 14:20:00,232.65,233.42,232.65,233.42,5087.0,232.65,233.42,232.65,233.42,5087.0
2024-08-07 14:30:00,233.42,233.49,232.88,233.37,3614.0,233.42,233.49,232.88,233.37,3614.0
2024-08-07 14:40:00,233.37,233.77,233.2,233.47,11349.0,233.37,233.77,233.2,233.47,11349.0
2024-08-07 14:50:00,233.51,233.92,233.34,233.66,4112.0,233.51,233.92,233.34,233.66,4112.0
2024-08-07 15:00:00,233.75,234.63,233.56,234.28,4100.0,233.75,234.63,233.56,234.28,4100.0
2024-08-07 15:10:00,234.14,234.22,233.36,234.05,27598.0,234.14,234.22,233.36,234.05,27598.0
2024-08-07 15:20:00,234.06,234.18,233.62,233.75,8614.0,234.06,234.18,233.62,233.75,8614.0
2024-08-07 15:30:00,233.76,234.25,233.62,234.16,15583.0,233.76,234.25,233.62,234.16,15583.0
2024-08-07 15:40:00,234.09,234.22,233.58,233.78,15742.0,234.09,234.22,233.58,233.78,15742.0
2024-08-07 15:50:00,233.62,233.75,232.36,232.57,77370.0,233.62,233.75,232.36,232.57,77370.0
2024-08-08 09:30:00,236.17,236.97,233.97,234.88,18971.0,236.17,236.97,233.97,234.88,18971.0
2024-08-08 09:40:00,234.86,235.39,233.72,233.73,2702.0,234.86,235.39,233.72,233.73,2702.0
2024-08-08 09:50:00,233.97,235.06,233.43,234.59,4753.0,233.97,235.06,233.43,234.59,4753.0
2024-08-08 10:00:00,235.32,236.95,235.24,236.78,12068.0,235.32,236.95,235.24,236.78,12068.0
2024-08-08 10:10:00,236.77,237.51,236.49,237.37,22322.0,236.77,237.51,236.49,237.37,22322.0
2024-08-08 10:20:00,237.22,237.86,236.78,237.84,9434.0,237.22,237.86,236.78,237.84,9434.0
2024-08-08 10:30:00,237.83,237.83,236.91,237.17,3776.0,237.83,237.83,236.91,237.17,3776.0
2024-08-08 10:40:00,236.95,237.4,236.77,237.4,6287.0,236.95,237.4,236.77,237.4,6287.0
2024-08-08 10:50:00,237.59,237.7,237.05,237.18,5584.0,237.59,237.7,237.05,237.18,5584.0
2024-08-08 11:00:00,236.95,237.13,236.41,237.01,4576.0,236.95,237.13,236.41,237.01,4576.0
2024-08-08 11:10:00,236.91,237.16,236.46,236.76,16265.0,236.91,237.16,236.46,236.76,16265.0
2024-08-08 11:20:00,236.73,237.49,236.73,236.95,9306.0,236.73,237.49,236.73,236.95,9306.0
2024-08-08 11:30:00,236.92,237.31,236.8,237.3,4910.0,236.92,237.31,236.8,237.3,4910.0
2024-08-08 11:40:00,237.16,237.36,236.85,236.99,6386.0,237.16,237.36,236.85,236.99,6386.0
2024-08-08 11:50:00,237.13,237.74,237.12,237.63,2969.0,237.13,237.74,237.12,237.63,2969.0
2024-08-08 12:00:00,237.63,237.91,237.49,237.91,5752.0,237.63,237.91,237.49,237.91,5752.0
2024-08-08 12:10:00,238.0,238.18,237.59,237.7,11292.0,238.0,238.18,237.59,237.7,11292.0
2024-08-08 12:20:00,237.72,237.76,237.07,237.07,11185.0,237.72,237.76,237.07,237.07,11185.0
2024-08-08 12:30:00,236.97,236.97,236.34,236.44,1992.0,236.97,236.97,236.34,236.44,1992.0
2024-08-08 12:40:00,236.56,236.87,236.26,236.8,2879.0,236.56,236.87,236.26,236.8,2879.0
2024-08-08 12:50:00,237.01,237.18,236.78,236.84,6944.0,237.01,237.18,236.78,236.84,6944.0
2024-08-08 13:00:00,236.89,237.14,236.71,236.92,9593.0,236.89,237.14,236.71,236.92,9593.0
2024-08-08 13:10:00,237.2,237.85,237.18,237.74,5412.0,237.2,237.85,237.18,237.74,5412.0
2024-08-08 13:20:00,237.74,238.27,237.7,238.19,4724.0,237.74,238.27,237.7,238.19,4724.0
2024-08-08 13:30:00,238.08,238.45,238.08,238.37,4429.0,238.08,238.45,238.08,238.37,4429.0
2024-08-08 13:40:00,238.44,238.65,238.3,238.62,3437.0,238.44,238.65,238.3,238.62,3437.0
2024-08-08 13:50:00,238.72,238.75,238.3,238.44,5389.0,238.72,238.75,238.3,238.44,5389.0
2024-08-08 14:00:00,238.42,238.82,238.42,238.75,10951.0,238.42,238.82,238.42,238.75,10951.0
2024-08-08 14:10:00,238.76,238.82,238.7,238.78,3532.0,238.76,238.82,238.7,238.78,3532.0
2024-08-08 14:20:00,238.8,238.87,238.28,238.36,6658.0,238.8,238.87,238.28,238.36,6658.0
2024-08-08 14:30:00,238.37,238.62,238.13,238.13,13818.0,238.37,238.62,238.13,238.13,13818.0
2024-08-08 14:40:00,237.95,238.25,237.7,238.25,3712.0,237.95,238.25,237.7,238.25,3712.0
2024-08-08 14:50:00,238.42,238.43,238.05,238.06,10122.0,238.42,238.43,238.05,238.06,10122.0
2024-08-08 15:00:00,237.99,238.72,237.82,238.58,7597.0,237.99,238.72,237.82,238.58,7597.0
2024-08-08 15:10:00,238.72,238.92,238.15,238.19,8518.0,238.72,238.92,238.15,238.19,8518.0
2024-08-08 15:20:00,238.39,238.93,238.35,238.55,7220.0,238.39,238.93,238.35,238.55,7220.0
2024-08-08 15:30:00,238.47,238.66,237.91,238.16,7688.0,238.47,238.66,237.91,238.16,7688.0
2024-08-08 15:40:00,238.35,238.84,238.17,238.52,14559.0,238.35,238.84,238.17,238.52,14559.0
2024-08-08 15:50:00,238.49,239.4,238.23,239.3,70070.0,238.49,239.4,238.23,239.3,70070.0
2024-08-09 09:30:00,238.16,240.14,238.16,239.45,32145.0,238.16,240.14,238.16,239.45,32145.0
2024-08-09 09:40:00,239.4,239.4,238.08,238.55,23096.0,239.4,239.4,238.08,238.55,23096.0
2024-08-09 09:50:00,238.81,239.66,237.84,239.41,22954.0,238.81,239.66,237.84,239.41,22954.0
2024-08-09 10:00:00,239.55,241.32,239.22,241.21,37386.0,239.55,241.32,239.22,241.21,37386.0
2024-08-09 10:10:00,241.3,242.28,240.79,240.79,9640.0,241.3,242.28,240.79,240.79,9640.0
2024-08-09 10:20:00,241.12,241.17,240.19,240.72,3455.0,241.12,241.17,240.19,240.72,3455.0
2024-08-09 10:30:00,240.66,240.66,239.08,239.28,9736.0,240.66,240.66,239.08,239.28,9736.0
2024-08-09 10:40:00,239.52,240.2,239.35,240.2,2443.0,239.52,240.2,239.35,240.2,2443.0
2024-08-09 10:50:00,240.14,240.52,239.77,239.78,5258.0,240.14,240.52,239.77,239.78,5258.0
2024-08-09 11:00:00,239.92,240.94,239.91,240.46,14848.0,239.92,240.94,239.91,240.46,14848.0
2024-08-09 11:10:00,240.46,240.49,239.96,240.43,4852.0,240.46,240.49,239.96,240.43,4852.0
2024-08-09 11:20:00,240.35,240.42,239.67,239.67,5272.0,240.35,240.42,239.67,239.67,5272.0
2024-08-09 11:30:00,239.84,240.04,239.5,239.69,6376.0,239.84,240.04,239.5,239.69,6376.0
2024-08-09 11:40:00,239.64,240.05,239.63,239.98,2189.0,239.64,240.05,239.63,239.98,2189.0
2024-08-09 11:50:00,240.06,240.33,239.16,239.16,4285.0,240.06,240.33,239.16,239.16,4285.0
2024-08-09 12:00:00,239.35,239.5,239.1,239.17,3339.0,239.35,239.5,239.1,239.17,3339.0
2024-08-09 12:10:00,239.21,239.34,238.89,238.94,8215.0,239.21,239.34,238.89,238.94,8215.0
2024-08-09 12:20:00,238.78,239.01,238.74,238.75,10194.0,238.78,239.01,238.74,238.75,10194.0
2024-08-09 12:30:00,238.88,239.29,238.79,239.21,6575.0,238.88,239.29,238.79,239.21,6575.0
2024-08-09 12:40:00,239.22,239.6,239.08,239.6,6203.0,239.22,239.6,239.08,239.6,6203.0
2024-08-09 12:50:00,239.71,239.71,239.01,239.36,8023.0,239.71,239.71,239.01,239.36,8023.0
2024-08-09 13:00:00,239.31,240.29,239.31,240.25,7188.0,239.31,240.29,239.31,240.25,7188.0
2024-08-09 13:10:00,240.32,241.01,240.32,241.0,6162.0,240.32,241.01,240.32,241.0,6162.0
2024-08-09 13:20:00,240.95,241.39,240.86,241.39,4315.0,240.95,241.39,240.86,241.39,4315.0
2024-08-09 13:30:00,241.47,241.84,241.44,241.84,1808.0,241.47,241.84,241.44,241.84,1808.0
2024-08-09 13:40:00,241.73,241.93,241.55,241.78,2695.0,241.73,241.93,241.55,241.78,2695.0
2024-08-09 13:50:00,241.65,241.65,241.25,241.47,8872.0,241.65,241.65,241.25,241.47,8872.0
2024-08-09 14:00:00,241.47,241.65,240.95,241.32,3270.0,241.47,241.65,240.95,241.32,3270.0
2024-08-09 14:10:00,241.3,241.3,240.53,240.88,8199.0,241.3,241.3,240.53,240.88,8199.0
2024-08-09 14:20:00,240.62,240.68,240.5,240.64,833.0,240.62,240.68,240.5,240.64,833.0
2024-08-09 14:30:00,240.75,240.76,240.21,240.54,4091.0,240.75,240.76,240.21,240.54,4091.0
2024-08-09 14:40:00,240.64,240.65,240.23,240.36,4318.0,240.64,240.65,240.23,240.36,4318.0
2024-08-09 14:50:00,240.49,240.61,240.02,240.61,5254.0,240.49,240.61,240.02,240.61,5254.0
2024-08-09 15:00:00,240.61,240.62,240.21,240.38,3340.0,240.61,240.62,240.21,240.38,3340.0
2024-08-09 15:10:00,240.53,240.87,240.31,240.82,6894.0,240.53,240.87,240.31,240.82,6894.0
2024-08-09 15:20:00,240.71,240.71,240.15,240.56,5226.0,240.71,240.71,240.15,240.56,5226.0
2024-08-09 15:30:00,240.58,240.58,240.15,240.15,12242.0,240.58,240.58,240.15,240.15,12242.0
2024-08-09 15:40:00,240.27,240.53,239.9,240.44,12082.0,240.27,240.53,239.9,240.44,12082.0
2024-08-09 15:50:00,240.56,240.73,239.73,240.43,61484.0,240.56,240.73,239.73,240.43,61484.0
2024-08-12 09:30:00,240.17,241.32,239.82,239.82,33871.0,240.17,241.32,239.82,239.82,33871.0
2024-08-12 09:40:00,239.58,239.93,238.01,238.94,4150.0,239.58,239.93,238.01,238.94,4150.0
2024-08-12 09:50:00,238.99,239.61,238.4,238.6,6341.0,238.99,239.61,238.4,238.6,6341.0
2024-08-12 10:00:00,238.49,239.8,238.45,239.78,5188.0,238.49,239.8,238.45,239.78,5188.0
2024-08-12 10:10:00,239.92,240.24,239.75,240.24,4303.0,239.92,240.24,239.75,240.24,4303.0
2024-08-12 10:20:00,240.16,241.13,240.16,241.13,3392.0,240.16,241.13,240.16,241.13,3392.0
2024-08-12 10:30:00,240.96,241.57,240.78,241.57,2511.0,240.96,241.57,240.78,241.57,2511.0
2024-08-12 10:40:00,241.58,241.75,241.0,241.21,12557.0,241.58,241.75,241.0,241.21,12557.0
2024-08-12 10:50:00,241.02,241.32,240.66,241.26,5700.0,241.02,241.32,240.66,241.26,5700.0
2024-08-12 11:00:00,241.31,241.47,240.75,241.09,2821.0,241.31,241.47,240.75,241.09,2821.0
2024-08-12 11:10:00,240.96,241.02,240.35,240.41,5446.0,240.96,241.02,240.35,240.41,5446.0
2024-08-12 11:20:00,240.33,240.49,238.32,238.69,7362.0,240.33,240.49,238.32,238.69,7362.0
2024-08-12 11:30:00,238.56,239.66,238.56,239.47,9996.0,238.56,239.66,238.56,239.47,9996.0
2024-08-12 11:40:00,239.48,240.09,239.46,240.0,4869.0,239.48,240.09,239.46,240.0,4869.0
2024-08-12 11:50:00,240.04,240.61,239.93,240.61,1921.0,240.04,240.61,239.93,240.61,1921.0
2024-08-12 12:00:00,240.51,240.98,240.5,240.56,2385.0,240.51,240.98,240.5,240.56,2385.0
2024-08-12 12:10:00,240.45,240.64,240.22,240.45,2020.0,240.45,240.64,240.22,240.45,2020.0
2024-08-12 12:20:00,240.24,240.44,240.12,240.25,3921.0,240.24,240.44,240.12,240.25,3921.0
2024-08-12 12:30:00,240.12,240.41,239.98,240.19,4142.0,240.12,240.41,239.98,240.19,4142.0
2024-08-12 12:40:00,240.1,240.19,239.97,240.09,2826.0,240.1,240.19,239.97,240.09,2826.0
2024-08-12 12:50:00,240.0,240.01,239.23,239.23,3766.0,240.0,240.01,239.23,239.23,3766.0
2024-08-12 13:00:00,238.92,239.35,238.8,239.23,4515.0,238.92,239.35,238.8,239.23,4515.0
2024-08-12 13:10:00,238.87,239.14,238.73,239.13,1700.0,238.87,239.14,238.73,239.13,1700.0
2024-08-12 13:20:00,239.3,239.59,239.11,239.27,12774.0,239.3,239.59,239.11,239.27,12774.0
2024-08-12 13:30:00,239.23,239.39,239.02,239.06,5881.0,239.23,239.39,239.02,239.06,5881.0
2024-08-12 13:40:00,239.07,239.52,239.05,239.33,6049.0,239.07,239.52,239.05,239.33,6049.0
2024-08-12 13:50:00,239.22,239.94,239.08,239.8,4135.0,239.22,239.94,239.08,239.8,4135.0
2024-08-12 14:00:00,239.77,239.77,239.43,239.48,700.0,239.77,239.77,239.43,239.48,700.0
2024-08-12 14:10:00,239.32,239.67,239.21,239.21,1400.0,239.32,239.67,239.21,239.21,1400.0
2024-08-12 14:20:00,239.25,239.56,239.17,239.42,15323.0,239.25,239.56,239.17,239.42,15323.0
2024-08-12 14:30:00,239.26,239.47,239.08,239.37,4737.0,239.26,239.47,239.08,239.37,4737.0
2024-08-12 14:40:00,239.44,239.55,239.3,239.31,756.0,239.44,239.55,239.3,239.31,756.0
2024-08-12 14:50:00,239.37,239.44,239.21,239.28,8621.0,239.37,239.44,239.21,239.28,8621.0
2024-08-12 15:00:00,239.51,239.58,239.33,239.36,2618.0,239.51,239.58,239.33,239.36,2618.0
2024-08-12 15:10:00,239.43,239.79,239.21,239.56,3515.0,239.43,239.79,239.21,239.56,3515.0
2024-08-12 15:20:00,239.45,239.89,239.45,239.6,3014.0,239.45,239.89,239.45,239.6,3014.0
2024-08-12 15:30:00,239.66,239.68,239.09,239.16,5734.0,239.66,239.68,239.09,239.16,5734.0
2024-08-12 15:40:00,239.21,239.21,238.94,239.17,7756.0,239.21,239.21,238.94,239.17,7756.0
2024-08-12 15:50:00,239.3,239.81,238.76,239.81,47859.0,239.3,239.81,238.76,239.81,47859.0
2024-08-13 09:30:00,242.1,242.96,241.6,242.36,20840.0,242.1,242.96,241.6,242.36,20840.0
2024-08-13 09:40:00,242.49,243.87,242.28,243.63,22283.0,242.49,243.87,242.28,243.63,22283.0
2024-08-13 09:50:00,243.74,244.58,243.52,244.35,13217.0,243.74,244.58,243.52,244.35,13217.0
2024-08-13 10:00:00,244.31,244.62,243.94,244.15,19103.0,244.31,244.62,243.94,244.15,19103.0
2024-08-13 10:10:00,244.11,244.71,243.99,244.39,9576.0,244.11,244.71,243.99,244.39,9576.0
2024-08-13 10:20:00,244.45,245.1,244.27,245.0,6459.0,244.45,245.1,244.27,245.0,6459.0
2024-08-13 10:30:00,245.04,245.04,244.08,244.18,5952.0,245.04,245.04,244.08,244.18,5952.0
2024-08-13 10:40:00,244.0,244.74,244.0,244.67,6031.0,244.0,244.74,244.0,244.67,6031.0
2024-08-13 10:50:00,244.74,244.78,244.31,244.74,5892.0,244.74,244.78,244.31,244.74,5892.0
2024-08-13 11:00:00,244.54,244.8,244.54,244.55,6459.0,244.54,244.8,244.54,244.55,6459.0
2024-08-13 11:10:00,244.54,244.94,244.4,244.7,5968.0,244.54,244.94,244.4,244.7,5968.0
2024-08-13 11:20:00,244.62,244.99,244.56,244.85,6953.0,244.62,244.99,244.56,244.85,6953.0
2024-08-13 11:30:00,244.93,244.95,244.34,244.36,6962.0,244.93,244.95,244.34,244.36,6962.0
2024-08-13 11:40:00,244.39,244.69,244.14,244.56,6683.0,244.39,244.69,244.14,244.56,6683.0
2024-08-13 11:50:00,244.49,244.8,244.49,244.74,2585.0,244.49,244.8,244.49,244.74,2585.0
2024-08-13 12:00:00,244.61,244.8,244.44,244.72,3801.0,244.61,244.8,244.44,244.72,3801.0
2024-08-13 12:10:00,244.68,245.0,244.53,244.95,6313.0,244.68,245.0,244.53,244.95,6313.0
2024-08-13 12:20:00,244.95,245.46,244.87,244.94,152054.0,244.95,245.46,244.87,244.94,152054.0
2024-08-13 12:30:00,245.03,245.3,244.84,245.3,3178.0,245.03,245.3,244.84,245.3,3178.0
2024-08-13 12:40:00,245.3,245.56,245.3,245.56,5996.0,245.3,245.56,245.3,245.56,5996.0
2024-08-13 12:50:00,245.56,245.59,245.15,245.15,7512.0,245.56,245.59,245.15,245.15,7512.0
2024-08-13 13:00:00,245.15,245.28,244.94,245.13,4775.0,245.15,245.28,244.94,245.13,4775.0
2024-08-13 13:10:00,245.14,245.19,244.79,244.97,4279.0,245.14,245.19,244.79,244.97,4279.0
2024-08-13 13:20:00,244.96,245.08,244.36,244.37,8254.0,244.96,245.08,244.36,244.37,8254.0
2024-08-13 13:30:00,244.54,244.64,244.11,244.54,3212.0,244.54,244.64,244.11,244.54,3212.0
2024-08-13 13:40:00,244.57,244.87,244.05,244.52,6581.0,244.57,244.87,244.05,244.52,6581.0
2024-08-13 13:50:00,244.6,244.95,244.6,244.95,1786.0,244.6,244.95,244.6,244.95,1786.0
2024-08-13 14:00:00,244.97,245.04,244.76,244.94,2261.0,244.97,245.04,244.76,244.94,2261.0
2024-08-13 14:10:00,244.96,245.0,244.5,244.5,3694.0,244.96,245.0,244.5,244.5,3694.0
2024-08-13 14:20:00,244.62,244.98,244.62,244.96,1865.0,244.62,244.98,244.62,244.96,1865.0
2024-08-13 14:30:00,244.96,245.36,244.87,245.29,4083.0,244.96,245.36,244.87,245.29,4083.0
2024-08-13 14:40:00,245.26,245.33,245.05,245.18,4915.0,245.26,245.33,245.05,245.18,4915.0
2024-08-13 14:50:00,245.17,245.31,244.98,245.1,5428.0,245.17,245.31,244.98,245.1,5428.0
2024-08-13 15:00:00,245.14,245.34,244.85,245.07,7746.0,245.14,245.34,244.85,245.07,7746.0
2024-08-13 15:10:00,245.08,245.16,244.78,244.84,4177.0,245.08,245.16,244.78,244.84,4177.0
2024-08-13 15:20:00,244.86,245.17,244.66,244.98,7107.0,244.86,245.17,244.66,244.98,7107.0
2024-08-13 15:30:00,245.09,245.38,244.53,244.67,16200.0,245.09,245.38,244.53,244.67,16200.0
2024-08-13 15:40:00,244.69,245.51,244.64,245.42,10508.0,244.69,245.51,244.64,245.42,10508.0
2024-08-13 15:50:00,245.4,245.41,244.41,244.61,62863.0,245.4,245.41,244.41,244.61,62863.0
2024-08-14 09:30:00,244.36,246.34,244.27,245.5,43771.0,244.36,246.34,244.27,245.5,43771.0
2024-08-14 09:40:00,245.57,246.27,245.07,245.62,20252.0,245.57,246.27,245.07,245.62,20252.0
2024-08-14 09:50:00,245.68,246.21,245.15,245.23,16290.0,245.68,246.21,245.15,245.23,16290.0
2024-08-14 10:00:00,245.28,245.7,244.96,244.96,7811.0,245.28,245.7,244.96,244.96,7811.0
2024-08-14 10:10:00,245.07,245.07,243.99,244.38,4899.0,245.07,245.07,243.99,244.38,4899.0
2024-08-14 10:20:00,244.34,244.68,244.18,244.65,4529.0,244.34,244.68,244.18,244.65,4529.0
2024-08-14 10:30:00,244.65,244.7,243.79,244.17,7790.0,244.65,244.7,243.79,244.17,7790.0
2024-08-14 10:40:00,244.4,244.73,244.12,244.73,6267.0,244.4,244.73,244.12,244.73,6267.0
2024-08-14 10:50:00,244.76,245.12,244.56,245.08,11191.0,244.76,245.12,244.56,245.08,11191.0
2024-08-14 11:00:00,245.15,245.39,245.09,245.14,2926.0,245.15,245.39,245.09,245.14,2926.0
2024-08-14 11:10:00,245.14,245.4,244.95,245.16,4850.0,245.14,245.4,244.95,245.16,4850.0
2024-08-14 11:20:00,245.22,245.62,245.1,245.62,5597.0,245.22,245.62,245.1,245.62,5597.0
2024-08-14 11:30:00,245.62,246.02,245.56,245.87,7001.0,245.62,246.02,245.56,245.87,7001.0
2024-08-14 11:40:00,245.95,246.29,245.83,246.27,3631.0,245.95,246.29,245.83,246.27,3631.0
2024-08-14 11:50:00,246.24,246.78,246.14,246.7,9032.0,246.24,246.78,246.14,246.7,9032.0
2024-08-14 12:00:00,246.67,246.86,246.54,246.54,6037.0,246.67,246.86,246.54,246.54,6037.0
2024-08-14 12:10:00,246.59,246.94,246.35,246.63,13702.0,246.59,246.94,246.35,246.63,13702.0
2024-08-14 12:20:00,246.68,246.68,245.61,246.0,13828.0,246.68,246.68,245.61,246.0,13828.0
2024-08-14 12:30:00,245.98,246.32,245.75,246.28,5784.0,245.98,246.32,245.75,246.28,5784.0
2024-08-14 12:40:00,246.18,246.34,245.77,246.21,5864.0,246.18,246.34,245.77,246.21,5864.0
2024-08-14 12:50:00,246.2,246.7,246.2,246.7,4502.0,246.2,246.7,246.2,246.7,4502.0
2024-08-14 13:00:00,246.51,246.85,246.4,246.62,3781.0,246.51,246.85,246.4,246.62,3781.0
2024-08-14 13:10:00,246.62,246.67,246.32,246.39,5044.0,246.62,246.67,246.32,246.39,5044.0
2024-08-14 13:20:00,246.37,246.67,246.14,246.29,5818.0,246.37,246.67,246.14,246.29,5818.0
2024-08-14 13:30:00,246.21,246.36,246.13,246.13,2582.0,246.21,246.36,246.13,246.13,2582.0
2024-08-14 13:40:00,246.14,246.33,246.02,246.28,2704.0,246.14,246.33,246.02,246.28,2704.0
2024-08-14 13:50:00,246.4,246.44,246.05,246.05,3649.0,246.4,246.44,246.05,246.05,3649.0
2024-08-14 14:00:00,246.02,246.02,245.57,245.63,1603.0,246.02,246.02,245.57,245.63,1603.0
2024-08-14 14:10:00,245.67,245.94,245.62,245.65,3340.0,245.67,245.94,245.62,245.65,3340.0
2024-08-14 14:20:00,245.66,246.11,245.64,246.02,3661.0,245.66,246.11,245.64,246.02,3661.0
2024-08-14 14:30:00,246.13,246.13,245.88,245.98,1668.0,246.13,246.13,245.88,245.98,1668.0
2024-08-14 14:40:00,246.04,246.3,245.79,245.79,6409.0,246.04,246.3,245.79,245.79,6409.0
2024-08-14 14:50:00,245.91,246.22,245.88,246.21,2525.0,245.91,246.22,245.88,246.21,2525.0
2024-08-14 15:00:00,246.13,246.13,245.8,245.8,8983.0,246.13,246.13,245.8,245.8,8983.0
2024-08-14 15:10:00,245.75,245.78,245.35,245.38,14885.0,245.75,245.78,245.35,245.38,14885.0
2024-08-14 15:20:00,245.33,245.63,245.22,245.56,16686.0,245.33,245.63,245.22,245.56,16686.0
2024-08-14 15:30:00,245.56,245.87,245.26,245.84,19476.0,245.56,245.87,245.26,245.84,19476.0
2024-08-14 15:40:00,245.78,246.32,245.74,246.32,9877.0,245.78,246.32,245.74,246.32,9877.0
2024-08-14 15:50:00,246.48,246.81,246.02,246.22,61009.0,246.48,246.81,246.02,246.22,61009.0
2024-08-15 09:30:00,248.18,249.46,247.22,248.56,32874.0,248.18,249.46,247.22,248.56,32874.0
2024-08-15 09:40:00,248.96,249.06,248.45,248.88,9585.0,248.96,249.06,248.45,248.88,9585.0
2024-08-15 09:50:00,249.17,250.15,248.97,250.15,20354.0,249.17,250.15,248.97,250.15,20354.0
2024-08-15 10:00:00,250.01,250.46,249.39,249.99,14720.0,250.01,250.46,249.39,249.99,14720.0
2024-08-15 10:10:00,249.85,250.33,249.68,250.13,17871.0,249.85,250.33,249.68,250.13,17871.0
2024-08-15 10:20:00,250.16,250.24,249.57,249.84,8443.0,250.16,250.24,249.57,249.84,8443.0
2024-08-15 10:30:00,249.66,250.36,249.66,250.25,8750.0,249.66,250.36,249.66,250.25,8750.0
2024-08-15 10:40:00,250.39,250.5,250.08,250.08,3527.0,250.39,250.5,250.08,250.08,3527.0
2024-08-15 10:50:00,250.1,250.14,249.84,249.84,3107.0,250.1,250.14,249.84,249.84,3107.0
2024-08-15 11:00:00,249.77,249.82,249.45,249.46,4117.0,249.77,249.82,249.45,249.46,4117.0
2024-08-15 11:10:00,249.47,249.89,249.46,249.66,3666.0,249.47,249.89,249.46,249.66,3666.0
2024-08-15 11:20:00,249.75,249.9,249.55,249.56,14330.0,249.75,249.9,249.55,249.56,14330.0
2024-08-15 11:30:00,249.65,249.82,249.54,249.74,2516.0,249.65,249.82,249.54,249.74,2516.0
2024-08-15 11:40:00,249.75,250.01,249.74,249.85,5176.0,249.75,250.01,249.74,249.85,5176.0
2024-08-15 11:50:00,249.89,250.19,249.86,249.87,3959.0,249.89,250.19,249.86,249.87,3959.0
2024-08-15 12:00:00,249.76,249.9,249.71,249.77,5794.0,249.76,249.9,249.71,249.77,5794.0
2024-08-15 12:10:00,249.68,250.05,249.68,250.04,2513.0,249.68,250.05,249.68,250.04,2513.0
2024-08-15 12:20:00,250.01,250.01,249.68,249.71,2942.0,250.01,250.01,249.68,249.71,2942.0
2024-08-15 12:30:00,249.75,249.75,249.31,249.36,4304.0,249.75,249.75,249.31,249.36,4304.0
2024-08-15 12:40:00,249.32,249.36,248.9,249.3,23240.0,249.32,249.36,248.9,249.3,23240.0
2024-08-15 12:50:00,249.41,249.57,249.28,249.46,10429.0,249.41,249.57,249.28,249.46,10429.0
2024-08-15 13:00:00,249.4,249.66,249.28,249.32,2570.0,249.4,249.66,249.28,249.32,2570.0
2024-08-15 13:10:00,249.28,249.95,249.28,249.95,4580.0,249.28,249.95,249.28,249.95,4580.0
2024-08-15 13:20:00,249.91,250.03,249.9,249.9,2963.0,249.91,250.03,249.9,249.9,2963.0
2024-08-15 13:30:00,250.0,250.17,249.86,250.1,4533.0,250.0,250.17,249.86,250.1,4533.0
2024-08-15 13:40:00,250.0,250.27,250.0,250.07,3853.0,250.0,250.27,250.0,250.07,3853.0
2024-08-15 13:50:00,250.01,250.01,249.82,249.86,4204.0,250.01,250.01,249.82,249.86,4204.0
2024-08-15 14:00:00,249.97,249.98,249.78,249.87,4216.0,249.97,249.98,249.78,249.87,4216.0
2024-08-15 14:10:00,249.93,249.93,249.65,249.85,5713.0,249.93,249.93,249.65,249.85,5713.0
2024-08-15 14:20:00,249.85,250.05,249.76,249.8,7020.0,249.85,250.05,249.76,249.8,7020.0
2024-08-15 14:30:00,249.69,249.69,249.49,249.61,5866.0,249.69,249.69,249.49,249.61,5866.0
2024-08-15 14:40:00,249.64,249.77,249.58,249.7,11065.0,249.64,249.77,249.58,249.7,11065.0
2024-08-15 14:50:00,249.59,249.81,249.46,249.81,11036.0,249.59,249.81,249.46,249.81,11036.0
2024-08-15 15:00:00,249.73,249.73,249.5,249.7,6147.0,249.73,249.73,249.5,249.7,6147.0
2024-08-15 15:10:00,249.72,249.84,249.61,249.76,6075.0,249.72,249.84,249.61,249.76,6075.0
2024-08-15 15:20:00,249.76,249.91,249.7,249.88,8289.0,249.76,249.91,249.7,249.88,8289.0
2024-08-15 15:30:00,249.88,250.14,249.73,250.02,15883.0,249.88,250.14,249.73,250.02,15883.0
2024-08-15 15:40:00,250.0,250.16,249.85,249.91,12523.0,250.0,250.16,249.85,249.91,12523.0
2024-08-15 15:50:00,249.86,250.33,249.5,250.07,81196.0,249.86,250.33,249.5,250.07,81196.0
2024-08-16 09:30:00,248.39,249.28,247.12,248.66,83684.0,248.39,249.28,247.12,248.66,83684.0
2024-08-16 09:40:00,248.85,248.91,247.93,248.05,30297.0,248.85,248.91,247.93,248.05,30297.0
2024-08-16 09:50:00,248.01,248.01,247.02,247.27,9091.0,248.01,248.01,247.02,247.27,9091.0
2024-08-16 10:00:00,246.87,248.09,246.87,247.51,36969.0,246.87,248.09,246.87,247.51,36969.0
2024-08-16 10:10:00,247.97,248.1,247.55,247.94,7402.0,247.97,248.1,247.55,247.94,7402.0
2024-08-16 10:20:00,248.04,248.04,247.3,247.64,7136.0,248.04,248.04,247.3,247.64,7136.0
2024-08-16 10:30:00,247.56,247.56,246.84,247.03,7868.0,247.56,247.56,246.84,247.03,7868.0
2024-08-16 10:40:00,246.98,247.12,246.84,246.84,1333.0,246.98,247.12,246.84,246.84,1333.0
2024-08-16 10:50:00,246.84,247.39,246.68,246.88,7058.0,246.84,247.39,246.68,246.88,7058.0
2024-08-16 11:00:00,246.87,247.07,246.57,246.69,7075.0,246.87,247.07,246.57,246.69,7075.0
2024-08-16 11:10:00,246.55,246.79,246.33,246.63,8596.0,246.55,246.79,246.33,246.63,8596.0
2024-08-16 11:20:00,246.46,246.95,246.34,246.7,6663.0,246.46,246.95,246.34,246.7,6663.0
2024-08-16 11:30:00,246.72,247.01,246.62,246.93,7930.0,246.72,247.01,246.62,246.93,7930.0
2024-08-16 11:40:00,246.95,247.37,246.94,247.0,19451.0,246.95,247.37,246.94,247.0,19451.0
2024-08-16 11:50:00,247.0,247.06,246.43,246.88,20091.0,247.0,247.06,246.43,246.88,20091.0
2024-08-16 12:00:00,246.84,247.25,246.72,247.17,10889.0,246.84,247.25,246.72,247.17,10889.0
2024-08-16 12:10:00,247.23,247.51,247.2,247.51,6392.0,247.23,247.51,247.2,247.51,6392.0
2024-08-16 12:20:00,247.45,247.56,247.21,247.45,8809.0,247.45,247.56,247.21,247.45,8809.0
2024-08-16 12:30:00,247.41,247.54,247.23,247.3,22429.0,247.41,247.54,247.23,247.3,22429.0
2024-08-16 12:40:00,247.27,247.5,247.22,247.5,4576.0,247.27,247.5,247.22,247.5,4576.0
2024-08-16 12:50:00,247.49,247.72,247.46,247.57,16938.0,247.49,247.72,247.46,247.57,16938.0
2024-08-16 13:00:00,247.57,247.61,247.22,247.24,3304.0,247.57,247.61,247.22,247.24,3304.0
2024-08-16 13:10:00,247.34,247.8,247.33,247.74,5077.0,247.34,247.8,247.33,247.74,5077.0
2024-08-16 13:20:00,247.75,247.77,247.59,247.72,5926.0,247.75,247.77,247.59,247.72,5926.0
2024-08-16 13:30:00,247.72,247.78,247.65,247.71,11360.0,247.72,247.78,247.65,247.71,11360.0
2024-08-16 13:40:00,247.71,247.76,247.48,247.71,8405.0,247.71,247.76,247.48,247.71,8405.0
2024-08-16 13:50:00,247.72,247.77,247.57,247.67,9103.0,247.72,247.77,247.57,247.67,9103.0
2024-08-16 14:00:00,247.7,247.78,247.58,247.59,5608.0,247.7,247.78,247.58,247.59,5608.0
2024-08-16 14:10:00,247.54,247.64,247.32,247.4,5439.0,247.54,247.64,247.32,247.4,5439.0
2024-08-16 14:20:00,247.42,247.69,247.07,247.69,15834.0,247.42,247.69,247.07,247.69,15834.0
2024-08-16 14:30:00,247.72,247.81,247.44,247.65,3268.0,247.72,247.81,247.44,247.65,3268.0
2024-08-16 14:40:00,247.65,247.81,247.57,247.58,2255.0,247.65,247.81,247.57,247.58,2255.0
2024-08-16 14:50:00,247.58,247.61,247.32,247.48,29471.0,247.58,247.61,247.32,247.48,29471.0
2024-08-16 15:00:00,247.48,247.55,247.09,247.28,5750.0,247.48,247.55,247.09,247.28,5750.0
2024-08-16 15:10:00,247.3,247.54,247.17,247.4,3422.0,247.3,247.54,247.17,247.4,3422.0
2024-08-16 15:20:00,247.49,247.5,247.31,247.31,6483.0,247.49,247.5,247.31,247.31,6483.0
2024-08-16 15:30:00,247.25,247.43,246.89,247.1,22214.0,247.25,247.43,246.89,247.1,22214.0
2024-08-16 15:40:00,247.14,247.5,247.13,247.13,15490.0,247.14,247.5,247.13,247.13,15490.0
2024-08-16 15:50:00,247.27,248.29,247.18,248.23,62207.0,247.27,248.29,247.18,248.23,62207.0
2024-08-19 09:30:00,248.5,250.18,248.0,249.57,14618.0,248.5,250.18,248.0,249.57,14618.0
2024-08-19 09:40:00,248.74,249.06,248.37,248.37,900.0,248.74,249.06,248.37,248.37,900.0
2024-08-19 09:50:00,248.38,248.96,248.15,248.5,11674.0,248.38,248.96,248.15,248.5,11674.0
2024-08-19 10:00:00,248.44,249.23,248.2,249.09,27203.0,248.44,249.23,248.2,249.09,27203.0
2024-08-19 10:10:00,249.24,249.4,248.55,248.56,17095.0,249.24,249.4,248.55,248.56,17095.0
2024-08-19 10:20:00,248.76,249.6,248.75,249.32,6182.0,248.76,249.6,248.75,249.32,6182.0
2024-08-19 10:30:00,249.32,249.45,249.08,249.45,4189.0,249.32,249.45,249.08,249.45,4189.0
2024-08-19 10:40:00,249.39,249.49,249.24,249.25,4798.0,249.39,249.49,249.24,249.25,4798.0
2024-08-19 10:50:00,249.44,249.81,249.34,249.52,21269.0,249.44,249.81,249.34,249.52,21269.0
2024-08-19 11:00:00,249.5,249.65,249.26,249.43,9978.0,249.5,249.65,249.26,249.43,9978.0
2024-08-19 11:10:00,249.55,249.66,249.09,249.11,3663.0,249.55,249.66,249.09,249.11,3663.0
2024-08-19 11:20:00,249.26,249.67,249.26,249.67,2495.0,249.26,249.67,249.26,249.67,2495.0
2024-08-19 11:30:00,249.53,249.85,249.43,249.5,11521.0,249.53,249.85,249.43,249.5,11521.0
2024-08-19 11:40:00,249.67,249.67,249.46,249.57,1700.0,249.67,249.67,249.46,249.57,1700.0
2024-08-19 11:50:00,249.62,249.84,249.03,249.24,4503.0,249.62,249.84,249.03,249.24,4503.0
2024-08-19 12:00:00,249.07,249.36,248.98,249.3,4123.0,249.07,249.36,248.98,249.3,4123.0
2024-08-19 12:10:00,249.25,249.3,249.06,249.25,6679.0,249.25,249.3,249.06,249.25,6679.0
2024-08-19 12:20:00,249.25,249.33,248.93,249.14,18323.0,249.25,249.33,248.93,249.14,18323.0
2024-08-19 12:30:00,249.11,249.26,248.95,249.2,2818.0,249.11,249.26,248.95,249.2,2818.0
2024-08-19 12:40:00,249.25,249.34,249.14,249.24,17030.0,249.25,249.34,249.14,249.24,17030.0
2024-08-19 12:50:00,249.46,249.69,249.4,249.55,1856.0,249.46,249.69,249.4,249.55,1856.0
2024-08-19 13:00:00,249.6,249.79,249.4,249.73,3079.0,249.6,249.79,249.4,249.73,3079.0
2024-08-19 13:10:00,249.74,249.88,249.59,249.71,1894.0,249.74,249.88,249.59,249.71,1894.0
2024-08-19 13:20:00,249.74,250.09,249.65,250.09,4765.0,249.74,250.09,249.65,250.09,4765.0
2024-08-19 13:30:00,249.95,250.55,249.9,250.23,8304.0,249.95,250.55,249.9,250.23,8304.0
2024-08-19 13:40:00,250.15,250.52,250.15,250.38,8779.0,250.15,250.52,250.15,250.38,8779.0
2024-08-19 13:50:00,250.35,250.51,250.27,250.49,5705.0,250.35,250.51,250.27,250.49,5705.0
2024-08-19 14:00:00,250.51,250.58,250.27,250.33,4876.0,250.51,250.58,250.27,250.33,4876.0
2024-08-19 14:10:00,250.33,250.39,249.9,249.99,4368.0,250.33,250.39,249.9,249.99,4368.0
2024-08-19 14:20:00,250.02,250.49,250.01,250.36,3836.0,250.02,250.49,250.01,250.36,3836.0
2024-08-19 14:30:00,250.45,250.61,250.35,250.57,6038.0,250.45,250.61,250.35,250.57,6038.0
2024-08-19 14:40:00,250.55,251.09,250.55,250.97,6905.0,250.55,251.09,250.55,250.97,6905.0
2024-08-19 14:50:00,251.01,251.01,250.43,250.56,29083.0,251.01,251.01,250.43,250.56,29083.0
2024-08-19 15:00:00,250.56,250.68,250.35,250.37,6870.0,250.56,250.68,250.35,250.37,6870.0
2024-08-19 15:10:00,250.31,250.99,250.31,250.93,31065.0,250.31,250.99,250.31,250.93,31065.0
2024-08-19 15:20:00,250.91,251.11,250.74,251.1,3946.0,250.91,251.11,250.74,251.1,3946.0
2024-08-19 15:30:00,251.07,251.16,250.88,250.93,4265.0,251.07,251.16,250.88,250.93,4265.0
2024-08-19 15:40:00,250.9,251.11,250.67,250.67,11279.0,250.9,251.11,250.67,250.67,11279.0
2024-08-19 15:50:00,250.69,251.44,250.59,250.99,71862.0,250.69,251.44,250.59,250.99,71862.0
2024-08-20 09:30:00,250.77,251.89,249.78,251.41,17752.0,250.77,251.89,249.78,251.41,17752.0
2024-08-20 09:40:00,251.4,251.46,250.69,250.74,5164.0,251.4,251.46,250.69,250.74,5164.0
2024-08-20 09:50:00,251.04,251.5,250.4,251.5,7095.0,251.04,251.5,250.4,251.5,7095.0
2024-08-20 10:00:00,251.58,251.87,251.22,251.87,5647.0,251.58,251.87,251.22,251.87,5647.0
2024-08-20 10:10:00,251.76,251.8,251.05,251.27,8010.0,251.76,251.8,251.05,251.27,8010.0
2024-08-20 10:20:00,251.13,251.52,251.01,251.33,1823.0,251.13,251.52,251.01,251.33,1823.0
2024-08-20 10:30:00,251.75,251.86,251.3,251.47,11145.0,251.75,251.86,251.3,251.47,11145.0
2024-08-20 10:40:00,251.47,251.85,251.36,251.85,12222.0,251.47,251.85,251.36,251.85,12222.0
2024-08-20 10:50:00,251.73,251.77,251.5,251.62,4222.0,251.73,251.77,251.5,251.62,4222.0
2024-08-20 11:00:00,251.67,251.84,251.44,251.55,4185.0,251.67,251.84,251.44,251.55,4185.0
2024-08-20 11:10:00,251.43,251.53,251.4,251.43,3326.0,251.43,251.53,251.4,251.43,3326.0
2024-08-20 11:20:00,251.52,251.74,251.27,251.36,6239.0,251.52,251.74,251.27,251.36,6239.0
2024-08-20 11:30:00,251.35,251.5,251.28,251.37,2466.0,251.35,251.5,251.28,251.37,2466.0
2024-08-20 11:40:00,251.5,251.5,251.11,251.19,2164.0,251.5,251.5,251.11,251.19,2164.0
2024-08-20 11:50:00,251.13,251.74,251.12,251.74,2825.0,251.13,251.74,251.12,251.74,2825.0
2024-08-20 12:00:00,251.74,251.74,251.48,251.61,860.0,251.74,251.74,251.48,251.61,860.0
2024-08-20 12:10:00,251.52,251.55,251.35,251.54,4043.0,251.52,251.55,251.35,251.54,4043.0
2024-08-20 12:20:00,251.51,251.67,251.14,251.17,9327.0,251.51,251.67,251.14,251.17,9327.0
2024-08-20 12:30:00,251.21,251.48,250.87,251.31,31709.0,251.21,251.48,250.87,251.31,31709.0
2024-08-20 12:40:00,251.25,251.45,251.15,251.2,16789.0,251.25,251.45,251.15,251.2,16789.0
2024-08-20 12:50:00,251.29,251.29,250.76,250.87,4418.0,251.29,251.29,250.76,250.87,4418.0
2024-08-20 13:00:00,250.87,250.87,250.22,250.75,15531.0,250.87,250.87,250.22,250.75,15531.0
2024-08-20 13:10:00,250.53,250.83,250.53,250.81,1502.0,250.53,250.83,250.53,250.81,1502.0
2024-08-20 13:20:00,250.72,250.99,250.54,250.85,5843.0,250.72,250.99,250.54,250.85,5843.0
2024-08-20 13:30:00,250.79,250.99,250.72,250.72,3359.0,250.79,250.99,250.72,250.72,3359.0
2024-08-20 13:40:00,250.72,250.93,250.71,250.93,3353.0,250.72,250.93,250.71,250.93,3353.0
2024-08-20 13:50:00,250.76,250.85,250.49,250.72,6616.0,250.76,250.85,250.49,250.72,6616.0
2024-08-20 14:00:00,250.89,251.15,250.78,251.03,6050.0,250.89,251.15,250.78,251.03,6050.0
2024-08-20 14:10:00,250.98,251.2,250.98,251.15,2030.0,250.98,251.2,250.98,251.15,2030.0
2024-08-20 14:20:00,251.18,251.3,251.07,251.18,4851.0,251.18,251.3,251.07,251.18,4851.0
2024-08-20 14:30:00,251.08,251.4,251.08,251.33,3378.0,251.08,251.4,251.08,251.33,3378.0
2024-08-20 14:40:00,251.17,251.22,250.9,250.9,4321.0,251.17,251.22,250.9,250.9,4321.0
2024-08-20 14:50:00,251.02,251.06,250.78,250.95,7168.0,251.02,251.06,250.78,250.95,7168.0
2024-08-20 15:00:00,250.96,251.0,250.87,250.89,2700.0,250.96,251.0,250.87,250.89,2700.0
2024-08-20 15:10:00,250.94,251.26,250.93,251.03,4755.0,250.94,251.26,250.93,251.03,4755.0
2024-08-20 15:20:00,251.11,251.11,250.77,250.78,4501.0,251.11,251.11,250.77,250.78,4501.0
2024-08-20 15:30:00,250.78,250.96,250.74,250.74,6163.0,250.78,250.96,250.74,250.74,6163.0
2024-08-20 15:40:00,250.78,251.05,250.76,250.97,7341.0,250.78,251.05,250.76,250.97,7341.0
2024-08-20 15:50:00,251.04,251.16,250.11,250.13,55942.0,251.04,251.16,250.11,250.13,55942.0
2024-08-21 09:30:00,250.31,250.71,250.09,250.39,13517.0,250.31,250.71,250.09,250.39,13517.0
2024-08-21 09:40:00,250.42,250.73,250.17,250.37,6306.0,250.42,250.73,250.17,250.37,6306.0
2024-08-21 09:50:00,250.31,250.58,250.01,250.31,13218.0,250.31,250.58,250.01,250.31,13218.0
2024-08-21 10:00:00,250.36,250.62,250.1,250.62,8471.0,250.36,250.62,250.1,250.62,8471.0
2024-08-21 10:10:00,250.61,250.94,250.02,250.94,4255.0,250.61,250.94,250.02,250.94,4255.0
2024-08-21 10:20:00,250.82,251.13,250.67,251.09,8426.0,250.82,251.13,250.67,251.09,8426.0
2024-08-21 10:30:00,251.11,252.37,250.82,252.04,11233.0,251.11,252.37,250.82,252.04,11233.0
2024-08-21 10:40:00,252.24,252.41,251.65,251.65,6386.0,252.24,252.41,251.65,251.65,6386.0
2024-08-21 10:50:00,251.65,251.65,250.71,250.9,10624.0,251.65,251.65,250.71,250.9,10624.0
2024-08-21 11:00:00,251.02,251.2,250.6,251.19,5086.0,251.02,251.2,250.6,251.19,5086.0
2024-08-21 11:10:00,251.21,251.67,251.2,251.36,2263.0,251.21,251.67,251.2,251.36,2263.0
2024-08-21 11:20:00,251.46,251.67,251.46,251.63,1610.0,251.46,251.67,251.46,251.63,1610.0
2024-08-21 11:30:00,251.63,251.73,251.52,251.69,2050.0,251.63,251.73,251.52,251.69,2050.0
2024-08-21 11:40:00,251.67,251.81,251.54,251.54,2220.0,251.67,251.81,251.54,251.54,2220.0
2024-08-21 11:50:00,251.47,251.64,251.35,251.52,1976.0,251.47,251.64,251.35,251.52,1976.0
2024-08-21 12:00:00,251.57,251.87,251.2,251.8,4330.0,251.57,251.87,251.2,251.8,4330.0
2024-08-21 12:10:00,251.79,252.11,251.79,252.1,2017.0,251.79,252.11,251.79,252.1,2017.0
2024-08-21 12:20:00,252.13,252.45,252.08,252.45,1369.0,252.13,252.45,252.08,252.45,1369.0
2024-08-21 12:30:00,252.41,252.51,252.27,252.44,2123.0,252.41,252.51,252.27,252.44,2123.0
2024-08-21 12:40:00,252.34,252.68,252.2,252.65,2162.0,252.34,252.68,252.2,252.65,2162.0
2024-08-21 12:50:00,252.62,252.83,252.59,252.75,2636.0,252.62,252.83,252.59,252.75,2636.0
2024-08-21 13:00:00,252.65,252.8,252.58,252.66,2735.0,252.65,252.8,252.58,252.66,2735.0
2024-08-21 13:10:00,252.58,252.67,252.43,252.54,3517.0,252.58,252.67,252.43,252.54,3517.0
2024-08-21 13:20:00,252.5,252.51,252.4,252.46,1967.0,252.5,252.51,252.4,252.46,1967.0
2024-08-21 13:30:00,252.36,252.45,252.17,252.22,2170.0,252.36,252.45,252.17,252.22,2170.0
2024-08-21 13:40:00,252.27,252.37,252.07,252.12,3849.0,252.27,252.37,252.07,252.12,3849.0
2024-08-21 13:50:00,252.16,252.19,252.02,252.02,1725.0,252.16,252.19,252.02,252.02,1725.0
2024-08-21 14:00:00,252.19,252.52,251.96,252.16,6117.0,252.19,252.52,251.96,252.16,6117.0
2024-08-21 14:10:00,252.15,252.24,251.99,252.17,1326.0,252.15,252.24,251.99,252.17,1326.0
2024-08-21 14:20:00,252.16,252.67,252.16,252.67,4131.0,252.16,252.67,252.16,252.67,4131.0
2024-08-21 14:30:00,252.66,252.8,252.2,252.53,4251.0,252.66,252.8,252.2,252.53,4251.0
2024-08-21 14:40:00,252.29,252.37,252.1,252.27,6577.0,252.29,252.37,252.1,252.27,6577.0
2024-08-21 14:50:00,252.27,252.46,252.16,252.27,5432.0,252.27,252.46,252.16,252.27,5432.0
2024-08-21 15:00:00,252.16,252.24,251.9,251.94,12912.0,252.16,252.24,251.9,251.94,12912.0
2024-08-21 15:10:00,252.0,252.24,251.89,252.0,3067.0,252.0,252.24,251.89,252.0,3067.0
2024-08-21 15:20:00,251.94,252.27,251.69,252.2,13574.0,251.94,252.27,251.69,252.2,13574.0
2024-08-21 15:30:00,252.22,252.72,252.11,252.28,14213.0,252.22,252.72,252.11,252.28,14213.0
2024-08-21 15:40:00,252.53,252.58,252.08,252.34,17290.0,252.53,252.58,252.08,252.34,17290.0
2024-08-21 15:50:00,252.41,252.93,251.95,252.0,81925.0,252.41,252.93,251.95,252.0,81925.0
2024-08-22 09:30:00,253.0,253.2,251.96,252.17,19223.0,253.0,253.2,251.96,252.17,19223.0
2024-08-22 09:40:00,252.21,252.75,251.51,252.0,24647.0,252.21,252.75,251.51,252.0,24647.0
2024-08-22 09:50:00,252.01,252.35,251.64,252.12,9562.0,252.01,252.35,251.64,252.12,9562.0
2024-08-22 10:00:00,252.21,252.66,252.2,252.37,9590.0,252.21,252.66,252.2,252.37,9590.0
2024-08-22 10:10:00,252.4,252.62,252.19,252.6,7347.0,252.4,252.62,252.19,252.6,7347.0
2024-08-22 10:20:00,252.59,253.09,252.59,252.74,8859.0,252.59,253.09,252.59,252.74,8859.0
2024-08-22 10:30:00,252.87,252.99,252.61,252.86,6991.0,252.87,252.99,252.61,252.86,6991.0
2024-08-22 10:40:00,253.02,253.05,252.52,252.57,3481.0,253.02,253.05,252.52,252.57,3481.0
2024-08-22 10:50:00,252.73,253.0,252.56,252.7,3653.0,252.73,253.0,252.56,252.7,3653.0
2024-08-22 11:00:00,252.81,253.22,252.63,252.79,2856.0,252.81,253.22,252.63,252.79,2856.0
2024-08-22 11:10:00,252.78,252.99,252.47,252.52,2400.0,252.78,252.99,252.47,252.52,2400.0
2024-08-22 11:20:00,252.4,252.47,251.94,252.15,3077.0,252.4,252.47,251.94,252.15,3077.0
2024-08-22 11:30:00,252.1,252.2,251.91,252.06,7696.0,252.1,252.2,251.91,252.06,7696.0
2024-08-22 11:40:00,251.95,252.14,251.23,251.23,2382.0,251.95,252.14,251.23,251.23,2382.0
2024-08-22 11:50:00,250.92,251.18,250.66,251.12,4005.0,250.92,251.18,250.66,251.12,4005.0
2024-08-22 12:00:00,251.06,251.51,251.02,251.48,5920.0,251.06,251.51,251.02,251.48,5920.0
2024-08-22 12:10:00,251.53,251.6,251.29,251.43,2268.0,251.53,251.6,251.29,251.43,2268.0
2024-08-22 12:20:00,251.48,251.98,251.48,251.88,5544.0,251.48,251.98,251.48,251.88,5544.0
2024-08-22 12:30:00,251.88,252.31,251.88,252.31,4055.0,251.88,252.31,251.88,252.31,4055.0
2024-08-22 12:40:00,252.32,252.37,251.87,252.04,3921.0,252.32,252.37,251.87,252.04,3921.0
2024-08-22 12:50:00,251.86,251.86,250.76,251.02,2114.0,251.86,251.86,250.76,251.02,2114.0
2024-08-22 13:00:00,250.96,250.96,250.65,250.77,1679.0,250.96,250.96,250.65,250.77,1679.0
2024-08-22 13:10:00,250.88,251.09,250.78,251.0,2556.0,250.88,251.09,250.78,251.0,2556.0
2024-08-22 13:20:00,251.09,251.2,251.02,251.11,2573.0,251.09,251.2,251.02,251.11,2573.0
2024-08-22 13:30:00,251.14,251.21,250.72,251.14,4361.0,251.14,251.21,250.72,251.14,4361.0
2024-08-22 13:40:00,250.99,251.04,250.55,250.55,3240.0,250.99,251.04,250.55,250.55,3240.0
2024-08-22 13:50:00,250.73,250.82,250.19,250.31,3346.0,250.73,250.82,250.19,250.31,3346.0
2024-08-22 14:00:00,250.39,250.64,250.13,250.5,3211.0,250.39,250.64,250.13,250.5,3211.0
2024-08-22 14:10:00,250.6,250.89,250.34,250.88,3186.0,250.6,250.89,250.34,250.88,3186.0
2024-08-22 14:20:00,250.91,251.0,250.61,250.96,4422.0,250.91,251.0,250.61,250.96,4422.0
2024-08-22 14:30:00,250.74,251.16,250.67,250.93,6379.0,250.74,251.16,250.67,250.93,6379.0
2024-08-22 14:40:00,250.86,251.56,250.84,251.24,5696.0,250.86,251.56,250.84,251.24,5696.0
2024-08-22 14:50:00,251.19,251.28,250.81,250.81,8672.0,251.19,251.28,250.81,250.81,8672.0
2024-08-22 15:00:00,250.85,251.06,250.57,250.58,7132.0,250.85,251.06,250.57,250.58,7132.0
2024-08-22 15:10:00,250.49,250.77,250.45,250.68,9281.0,250.49,250.77,250.45,250.68,9281.0
2024-08-22 15:20:00,250.68,250.68,249.89,250.18,10214.0,250.68,250.68,249.89,250.18,10214.0
2024-08-22 15:30:00,250.2,250.44,249.9,250.29,10351.0,250.2,250.44,249.9,250.29,10351.0
2024-08-22 15:40:00,250.27,250.64,250.15,250.45,14045.0,250.27,250.64,250.15,250.45,14045.0
2024-08-22 15:50:00,250.69,250.69,249.58,249.91,49027.0,250.69,250.69,249.58,249.91,49027.0
2024-08-23 09:30:00,254.35,254.56,252.15,252.26,21663.0,254.35,254.56,252.15,252.26,21663.0
2024-08-23 09:40:00,252.48,252.57,251.85,252.4,5857.0,252.48,252.57,251.85,252.4,5857.0
2024-08-23 09:50:00,252.32,252.5,251.87,252.26,8146.0,252.32,252.5,251.87,252.26,8146.0
2024-08-23 10:00:00,252.13,254.72,252.13,254.72,22762.0,252.13,254.72,252.13,254.72,22762.0
2024-08-23 10:10:00,254.62,255.14,254.02,254.1,9311.0,254.62,255.14,254.02,254.1,9311.0
2024-08-23 10:20:00,254.17,254.9,254.06,254.47,12928.0,254.17,254.9,254.06,254.47,12928.0
2024-08-23 10:30:00,254.26,254.3,253.43,253.59,3582.0,254.26,254.3,253.43,253.59,3582.0
2024-08-23 10:40:00,253.4,254.49,253.02,253.23,14678.0,253.4,254.49,253.02,253.23,14678.0
2024-08-23 10:50:00,253.28,253.76,252.66,253.57,12012.0,253.28,253.76,252.66,253.57,12012.0
2024-08-23 11:00:00,253.43,254.68,253.37,254.5,12248.0,253.43,254.68,253.37,254.5,12248.0
2024-08-23 11:10:00,254.55,255.44,253.78,255.37,7229.0,254.55,255.44,253.78,255.37,7229.0
2024-08-23 11:20:00,255.43,255.67,254.74,254.86,11925.0,255.43,255.67,254.74,254.86,11925.0
2024-08-23 11:30:00,254.96,255.37,254.81,255.08,8780.0,254.96,255.37,254.81,255.08,8780.0
2024-08-23 11:40:00,255.15,255.39,254.5,254.7,8445.0,255.15,255.39,254.5,254.7,8445.0
2024-08-23 11:50:00,254.69,254.87,254.19,254.5,8990.0,254.69,254.87,254.19,254.5,8990.0
2024-08-23 12:00:00,254.36,254.36,253.76,254.07,7327.0,254.36,254.36,253.76,254.07,7327.0
2024-08-23 12:10:00,254.19,254.21,253.66,254.21,4574.0,254.19,254.21,253.66,254.21,4574.0
2024-08-23 12:20:00,254.2,254.27,253.77,254.06,5927.0,254.2,254.27,253.77,254.06,5927.0
2024-08-23 12:30:00,254.08,254.35,254.07,254.24,3870.0,254.08,254.35,254.07,254.24,3870.0
2024-08-23 12:40:00,254.27,254.27,253.53,253.76,4156.0,254.27,254.27,253.53,253.76,4156.0
2024-08-23 12:50:00,254.02,254.8,254.02,254.57,4646.0,254.02,254.8,254.02,254.57,4646.0
2024-08-23 13:00:00,254.56,254.91,254.52,254.53,5968.0,254.56,254.91,254.52,254.53,5968.0
2024-08-23 13:10:00,254.61,254.8,254.35,254.57,9313.0,254.61,254.8,254.35,254.57,9313.0
2024-08-23 13:20:00,254.59,255.21,254.59,255.21,3746.0,254.59,255.21,254.59,255.21,3746.0
2024-08-23 13:30:00,255.21,255.53,255.14,255.53,8500.0,255.21,255.53,255.14,255.53,8500.0
2024-08-23 13:40:00,255.51,255.79,255.43,255.56,7723.0,255.51,255.79,255.43,255.56,7723.0
2024-08-23 13:50:00,255.62,255.62,254.87,254.87,8688.0,255.62,255.62,254.87,254.87,8688.0
2024-08-23 14:00:00,254.9,255.46,254.9,255.22,7533.0,254.9,255.46,254.9,255.22,7533.0
2024-08-23 14:10:00,255.21,255.39,255.04,255.26,11047.0,255.21,255.39,255.04,255.26,11047.0
2024-08-23 14:20:00,255.19,255.34,254.97,255.04,11651.0,255.19,255.34,254.97,255.04,11651.0
2024-08-23 14:30:00,255.01,255.38,254.96,255.28,7754.0,255.01,255.38,254.96,255.28,7754.0
2024-08-23 14:40:00,255.26,255.57,255.0,255.4,170481.0,255.26,255.57,255.0,255.4,170481.0
2024-08-23 14:50:00,255.33,255.7,255.11,255.23,7338.0,255.33,255.7,255.11,255.23,7338.0
2024-08-23 15:00:00,255.23,255.23,254.57,254.95,8824.0,255.23,255.23,254.57,254.95,8824.0
2024-08-23 15:10:00,254.93,255.61,254.93,255.53,5190.0,254.93,255.61,254.93,255.53,5190.0
2024-08-23 15:20:00,255.53,255.56,255.21,255.29,11804.0,255.53,255.56,255.21,255.29,11804.0
2024-08-23 15:30:00,255.23,255.36,254.83,254.83,13983.0,255.23,255.36,254.83,254.83,13983.0
2024-08-23 15:40:00,254.91,255.08,254.49,254.98,16487.0,254.91,255.08,254.49,254.98,16487.0
2024-08-23 15:50:00,255.05,255.56,254.7,255.19,73556.0,255.05,255.56,254.7,255.19,73556.0
2024-08-26 09:30:00,256.93,258.25,255.82,257.98,39039.0,256.93,258.25,255.82,257.98,39039.0
2024-08-26 09:40:00,257.68,258.82,257.02,258.69,28347.0,257.68,258.82,257.02,258.69,28347.0
2024-08-26 09:50:00,258.45,258.67,257.62,257.7,22226.0,258.45,258.67,257.62,257.7,22226.0
2024-08-26 10:00:00,257.7,257.93,257.35,257.65,13050.0,257.7,257.93,257.35,257.65,13050.0
2024-08-26 10:10:00,257.78,257.96,256.9,256.9,6598.0,257.78,257.96,256.9,256.9,6598.0
2024-08-26 10:20:00,256.99,257.5,256.98,257.35,4225.0,256.99,257.5,256.98,257.35,4225.0
2024-08-26 10:30:00,257.2,257.23,256.24,256.37,5171.0,257.2,257.23,256.24,256.37,5171.0
2024-08-26 10:40:00,256.41,256.54,256.24,256.26,6753.0,256.41,256.54,256.24,256.26,6753.0
2024-08-26 10:50:00,256.25,256.61,256.25,256.51,2332.0,256.25,256.61,256.25,256.51,2332.0
2024-08-26 11:00:00,256.38,256.78,256.25,256.72,6749.0,256.38,256.78,256.25,256.72,6749.0
2024-08-26 11:10:00,256.72,257.02,256.64,256.74,6207.0,256.72,257.02,256.64,256.74,6207.0
2024-08-26 11:20:00,256.9,256.93,256.61,256.65,15252.0,256.9,256.93,256.61,256.65,15252.0
2024-08-26 11:30:00,256.64,257.04,256.46,256.94,12851.0,256.64,257.04,256.46,256.94,12851.0
2024-08-26 11:40:00,256.94,257.05,256.54,256.82,13500.0,256.94,257.05,256.54,256.82,13500.0
2024-08-26 11:50:00,256.93,256.93,256.24,256.38,2953.0,256.93,256.93,256.24,256.38,2953.0
2024-08-26 12:00:00,256.31,256.62,256.22,256.32,5002.0,256.31,256.62,256.22,256.32,5002.0
2024-08-26 12:10:00,256.44,256.79,256.43,256.75,4019.0,256.44,256.79,256.43,256.75,4019.0
2024-08-26 12:20:00,256.87,257.36,256.87,257.16,3446.0,256.87,257.36,256.87,257.16,3446.0
2024-08-26 12:30:00,257.26,257.41,257.04,257.41,7838.0,257.26,257.41,257.04,257.41,7838.0
2024-08-26 12:40:00,257.4,257.55,257.1,257.47,8378.0,257.4,257.55,257.1,257.47,8378.0
2024-08-26 12:50:00,257.53,257.64,257.5,257.6,7883.0,257.53,257.64,257.5,257.6,7883.0
2024-08-26 13:00:00,257.56,257.76,257.42,257.51,21719.0,257.56,257.76,257.42,257.51,21719.0
2024-08-26 13:10:00,257.62,257.92,257.49,257.5,9092.0,257.62,257.92,257.49,257.5,9092.0
2024-08-26 13:20:00,257.62,257.86,257.45,257.56,8113.0,257.62,257.86,257.45,257.56,8113.0
2024-08-26 13:30:00,257.59,257.74,256.74,256.74,5425.0,257.59,257.74,256.74,256.74,5425.0
2024-08-26 13:40:00,256.75,256.89,256.36,256.59,4836.0,256.75,256.89,256.36,256.59,4836.0
2024-08-26 13:50:00,256.45,256.52,256.0,256.11,5545.0,256.45,256.52,256.0,256.11,5545.0
2024-08-26 14:00:00,256.12,256.4,256.0,256.4,5980.0,256.12,256.4,256.0,256.4,5980.0
2024-08-26 14:10:00,256.31,256.68,256.22,256.68,10425.0,256.31,256.68,256.22,256.68,10425.0
2024-08-26 14:20:00,256.69,257.17,256.68,257.17,8271.0,256.69,257.17,256.68,257.17,8271.0
2024-08-26 14:30:00,257.15,257.62,256.99,257.45,10678.0,257.15,257.62,256.99,257.45,10678.0
2024-08-26 14:40:00,257.47,257.68,257.36,257.53,7832.0,257.47,257.68,257.36,257.53,7832.0
2024-08-26 14:50:00,257.57,257.69,257.29,257.55,13685.0,257.57,257.69,257.29,257.55,13685.0
2024-08-26 15:00:00,257.44,257.55,256.99,256.99,12992.0,257.44,257.55,256.99,256.99,12992.0
2024-08-26 15:10:00,257.18,257.31,256.87,256.87,8597.0,257.18,257.31,256.87,256.87,8597.0
2024-08-26 15:20:00,256.91,257.07,256.73,256.76,10876.0,256.91,257.07,256.73,256.76,10876.0
2024-08-26 15:30:00,256.67,256.7,256.23,256.32,10162.0,256.67,256.7,256.23,256.32,10162.0
2024-08-26 15:40:00,256.22,256.65,256.1,256.31,16849.0,256.22,256.65,256.1,256.31,16849.0
2024-08-26 15:50:00,256.37,256.71,255.91,256.23,69074.0,256.37,256.71,255.91,256.23,69074.0
2024-08-27 09:30:00,256.0,256.73,255.57,256.09,16400.0,256.0,256.73,255.57,256.09,16400.0
2024-08-27 09:40:00,256.22,256.42,255.82,256.0,9847.0,256.22,256.42,255.82,256.0,9847.0
2024-08-27 09:50:00,256.21,256.77,255.74,255.75,4608.0,256.21,256.77,255.74,255.75,4608.0
2024-08-27 10:00:00,255.51,256.4,255.5,256.4,6244.0,255.51,256.4,255.5,256.4,6244.0
2024-08-27 10:10:00,256.4,257.09,256.25,256.71,21280.0,256.4,257.09,256.25,256.71,21280.0
2024-08-27 10:20:00,256.78,257.48,256.78,257.48,3196.0,256.78,257.48,256.78,257.48,3196.0
2024-08-27 10:30:00,257.5,258.08,257.5,257.9,5424.0,257.5,258.08,257.5,257.9,5424.0
2024-08-27 10:40:00,258.02,258.19,257.85,258.17,3651.0,258.02,258.19,257.85,258.17,3651.0
2024-08-27 10:50:00,258.17,258.24,257.94,258.12,1713.0,258.17,258.24,257.94,258.12,1713.0
2024-08-27 11:00:00,258.34,258.49,257.96,257.96,2845.0,258.34,258.49,257.96,257.96,2845.0
2024-08-27 11:10:00,257.82,258.16,257.19,257.23,3333.0,257.82,258.16,257.19,257.23,3333.0
2024-08-27 11:20:00,257.35,257.84,257.22,257.38,18603.0,257.35,257.84,257.22,257.38,18603.0
2024-08-27 11:30:00,257.14,257.45,256.72,256.89,9194.0,257.14,257.45,256.72,256.89,9194.0
2024-08-27 11:40:00,256.9,257.36,256.8,257.0,8328.0,256.9,257.36,256.8,257.0,8328.0
2024-08-27 11:50:00,257.0,257.4,256.83,257.31,7404.0,257.0,257.4,256.83,257.31,7404.0
2024-08-27 12:00:00,257.31,257.46,257.16,257.22,10185.0,257.31,257.46,257.16,257.22,10185.0
2024-08-27 12:10:00,257.15,257.59,257.15,257.49,13109.0,257.15,257.59,257.15,257.49,13109.0
2024-08-27 12:20:00,257.5,257.63,257.33,257.5,5036.0,257.5,257.63,257.33,257.5,5036.0
2024-08-27 12:30:00,257.48,257.64,257.35,257.35,3565.0,257.48,257.64,257.35,257.35,3565.0
2024-08-27 12:40:00,257.31,257.64,256.94,257.64,6193.0,257.31,257.64,256.94,257.64,6193.0
2024-08-27 12:50:00,257.7,257.91,257.68,257.83,1800.0,257.7,257.91,257.68,257.83,1800.0
2024-08-27 13:00:00,257.81,257.92,257.53,257.75,6283.0,257.81,257.92,257.53,257.75,6283.0
2024-08-27 13:10:00,257.7,257.88,257.7,257.74,3524.0,257.7,257.88,257.7,257.74,3524.0
2024-08-27 13:20:00,257.75,258.03,257.73,258.03,5357.0,257.75,258.03,257.73,258.03,5357.0
2024-08-27 13:30:00,258.15,258.15,257.81,257.81,2091.0,258.15,258.15,257.81,257.81,2091.0
2024-08-27 13:40:00,257.8,257.88,257.1,257.12,20855.0,257.8,257.88,257.1,257.12,20855.0
2024-08-27 13:50:00,257.28,257.62,257.28,257.42,5263.0,257.28,257.62,257.28,257.42,5263.0
2024-08-27 14:00:00,257.51,257.59,257.33,257.33,4422.0,257.51,257.59,257.33,257.33,4422.0
2024-08-27 14:10:00,257.46,257.69,257.35,257.61,6431.0,257.46,257.69,257.35,257.61,6431.0
2024-08-27 14:20:00,257.61,257.78,257.09,257.12,21577.0,257.61,257.78,257.09,257.12,21577.0
2024-08-27 14:30:00,257.15,257.47,256.98,257.38,6079.0,257.15,257.47,256.98,257.38,6079.0
2024-08-27 14:40:00,257.38,257.52,257.28,257.48,8104.0,257.38,257.52,257.28,257.48,8104.0
2024-08-27 14:50:00,257.44,257.5,257.26,257.43,7451.0,257.44,257.5,257.26,257.43,7451.0
2024-08-27 15:00:00,257.36,257.38,257.1,257.26,8777.0,257.36,257.38,257.1,257.26,8777.0
2024-08-27 15:10:00,257.2,257.28,256.96,257.2,9248.0,257.2,257.28,256.96,257.2,9248.0
2024-08-27 15:20:00,257.2,257.25,256.94,256.96,11297.0,257.2,257.25,256.94,256.96,11297.0
2024-08-27 15:30:00,256.97,257.04,256.76,257.04,13730.0,256.97,257.04,256.76,257.04,13730.0
2024-08-27 15:40:00,256.96,257.43,256.84,257.43,16155.0,256.96,257.43,256.84,257.43,16155.0
2024-08-27 15:50:00,257.29,257.34,256.77,256.99,68101.0,257.29,257.34,256.77,256.99,68101.0
2024-08-28 09:30:00,256.01,256.98,255.57,256.5,18114.0,256.01,256.98,255.57,256.5,18114.0
2024-08-28 09:40:00,256.57,256.74,256.11,256.73,14724.0,256.57,256.74,256.11,256.73,14724.0
2024-08-28 09:50:00,256.46,256.75,256.34,256.68,6006.0,256.46,256.75,256.34,256.68,6006.0
2024-08-28 10:00:00,256.51,256.51,255.83,256.26,19226.0,256.51,256.51,255.83,256.26,19226.0
2024-08-28 10:10:00,256.09,256.2,255.01,255.41,20005.0,256.09,256.2,255.01,255.41,20005.0
2024-08-28 10:20:00,255.3,255.71,255.2,255.55,8235.0,255.3,255.71,255.2,255.55,8235.0
2024-08-28 10:30:00,255.5,256.03,255.49,255.72,8089.0,255.5,256.03,255.49,255.72,8089.0
2024-08-28 10:40:00,255.61,255.61,255.04,255.2,11493.0,255.61,255.61,255.04,255.2,11493.0
2024-08-28 10:50:00,255.2,255.24,254.58,254.58,14625.0,255.2,255.24,254.58,254.58,14625.0
2024-08-28 11:00:00,254.68,254.85,254.15,254.76,4724.0,254.68,254.85,254.15,254.76,4724.0
2024-08-28 11:10:00,254.64,254.75,254.14,254.39,5726.0,254.64,254.75,254.14,254.39,5726.0
2024-08-28 11:20:00,254.4,254.94,254.27,254.94,4419.0,254.4,254.94,254.27,254.94,4419.0
2024-08-28 11:30:00,254.74,254.88,254.25,254.62,4515.0,254.74,254.88,254.25,254.62,4515.0
2024-08-28 11:40:00,254.55,254.8,254.36,254.78,5691.0,254.55,254.8,254.36,254.78,5691.0
2024-08-28 11:50:00,254.76,255.02,254.56,255.02,8229.0,254.76,255.02,254.56,255.02,8229.0
2024-08-28 12:00:00,254.88,255.09,254.81,254.89,6883.0,254.88,255.09,254.81,254.89,6883.0
2024-08-28 12:10:00,255.01,255.15,254.65,254.65,10181.0,255.01,255.15,254.65,254.65,10181.0
2024-08-28 12:20:00,254.62,254.62,253.99,254.13,13913.0,254.62,254.62,253.99,254.13,13913.0
2024-08-28 12:30:00,254.15,254.7,254.14,254.57,12382.0,254.15,254.7,254.14,254.57,12382.0
2024-08-28 12:40:00,254.57,255.07,254.56,255.0,14809.0,254.57,255.07,254.56,255.0,14809.0
2024-08-28 12:50:00,255.0,255.29,254.99,255.23,16033.0,255.0,255.29,254.99,255.23,16033.0
2024-08-28 13:00:00,255.23,255.35,255.07,255.29,8826.0,255.23,255.35,255.07,255.29,8826.0
2024-08-28 13:10:00,255.35,255.35,254.94,254.95,19974.0,255.35,255.35,254.94,254.95,19974.0
2024-08-28 13:20:00,255.08,255.12,254.85,255.1,15076.0,255.08,255.12,254.85,255.1,15076.0
2024-08-28 13:30:00,255.1,255.25,254.89,255.05,30669.0,255.1,255.25,254.89,255.05,30669.0
2024-08-28 13:40:00,255.06,255.06,254.0,254.0,9588.0,255.06,255.06,254.0,254.0,9588.0
2024-08-28 13:50:00,254.07,254.12,252.82,252.87,2758.0,254.07,254.12,252.82,252.87,2758.0
2024-08-28 14:00:00,252.79,252.83,252.58,252.79,3405.0,252.79,252.83,252.58,252.79,3405.0
2024-08-28 14:10:00,252.79,253.35,252.79,253.18,6196.0,252.79,253.35,252.79,253.18,6196.0
2024-08-28 14:20:00,253.18,253.25,252.79,252.85,5972.0,253.18,253.25,252.79,252.85,5972.0
2024-08-28 14:30:00,252.9,253.31,252.89,253.29,6114.0,252.9,253.31,252.89,253.29,6114.0
2024-08-28 14:40:00,253.28,253.32,252.92,253.11,7738.0,253.28,253.32,252.92,253.11,7738.0
2024-08-28 14:50:00,253.1,254.29,253.1,254.29,3398.0,253.1,254.29,253.1,254.29,3398.0
2024-08-28 15:00:00,254.37,254.83,254.36,254.41,8397.0,254.37,254.83,254.36,254.41,8397.0
2024-08-28 15:10:00,254.31,254.75,254.12,254.61,12958.0,254.31,254.75,254.12,254.61,12958.0
2024-08-28 15:20:00,254.72,255.04,254.38,254.96,8141.0,254.72,255.04,254.38,254.96,8141.0
2024-08-28 15:30:00,254.96,255.08,254.57,254.57,27586.0,254.96,255.08,254.57,254.57,27586.0
2024-08-28 15:40:00,254.66,255.14,254.65,254.93,30785.0,254.66,255.14,254.65,254.93,30785.0
2024-08-28 15:50:00,254.95,255.43,254.45,254.45,101547.0,254.95,255.43,254.45,254.45,101547.0
2024-08-29 09:30:00,257.22,257.8,256.62,257.07,19775.0,257.22,257.8,256.62,257.07,19775.0
2024-08-29 09:40:00,257.12,258.37,256.68,258.37,18222.0,257.12,258.37,256.68,258.37,18222.0
2024-08-29 09:50:00,258.21,259.01,257.34,259.01,16026.0,258.21,259.01,257.34,259.01,16026.0
2024-08-29 10:00:00,259.25,260.12,258.88,259.16,53893.0,259.25,260.12,258.88,259.16,53893.0
2024-08-29 10:10:00,259.1,259.46,258.57,258.82,28230.0,259.1,259.46,258.57,258.82,28230.0
2024-08-29 10:20:00,258.82,259.59,258.53,259.56,23801.0,258.82,259.59,258.53,259.56,23801.0
2024-08-29 10:30:00,259.67,260.0,259.35,259.56,20723.0,259.67,260.0,259.35,259.56,20723.0
2024-08-29 10:40:00,259.75,260.21,259.49,260.21,21205.0,259.75,260.21,259.49,260.21,21205.0
2024-08-29 10:50:00,260.32,260.42,259.71,259.82,15926.0,260.32,260.42,259.71,259.82,15926.0
2024-08-29 11:00:00,259.95,260.32,259.93,260.13,12461.0,259.95,260.32,259.93,260.13,12461.0
2024-08-29 11:10:00,260.13,261.12,260.06,260.43,49510.0,260.13,261.12,260.06,260.43,49510.0
2024-08-29 11:20:00,260.46,260.66,259.96,260.47,22687.0,260.46,260.66,259.96,260.47,22687.0
2024-08-29 11:30:00,260.51,260.81,260.46,260.63,24039.0,260.51,260.81,260.46,260.63,24039.0
2024-08-29 11:40:00,260.63,260.99,260.38,260.83,10921.0,260.63,260.99,260.38,260.83,10921.0
2024-08-29 11:50:00,260.72,261.0,260.6,260.82,7150.0,260.72,261.0,260.6,260.82,7150.0
2024-08-29 12:00:00,260.85,261.32,260.81,260.94,19464.0,260.85,261.32,260.81,260.94,19464.0
2024-08-29 12:10:00,260.94,261.22,260.86,261.01,6698.0,260.94,261.22,260.86,261.01,6698.0
2024-08-29 12:20:00,261.05,261.82,261.05,261.75,12305.0,261.05,261.82,261.05,261.75,12305.0
2024-08-29 12:30:00,261.66,261.68,260.62,260.8,56024.0,261.66,261.68,260.62,260.8,56024.0
2024-08-29 12:40:00,260.74,260.9,260.45,260.46,49730.0,260.74,260.9,260.45,260.46,49730.0
2024-08-29 12:50:00,260.39,260.64,260.03,260.58,15804.0,260.39,260.64,260.03,260.58,15804.0
2024-08-29 13:00:00,260.52,260.52,259.72,259.72,20542.0,260.52,260.52,259.72,259.72,20542.0
2024-08-29 13:10:00,259.64,260.09,259.45,260.04,8979.0,259.64,260.09,259.45,260.04,8979.0
2024-08-29 13:20:00,260.0,260.53,259.92,260.53,23763.0,260.0,260.53,259.92,260.53,23763.0
2024-08-29 13:30:00,260.54,260.8,260.38,260.4,18476.0,260.54,260.8,260.38,260.4,18476.0
2024-08-29 13:40:00,260.37,260.89,260.25,260.51,10159.0,260.37,260.89,260.25,260.51,10159.0
2024-08-29 13:50:00,260.41,261.05,260.38,260.6,112225.0,260.41,261.05,260.38,260.6,112225.0
2024-08-29 14:00:00,260.67,261.21,260.33,260.78,16396.0,260.67,261.21,260.33,260.78,16396.0
2024-08-29 14:10:00,260.79,260.83,260.28,260.61,15173.0,260.79,260.83,260.28,260.61,15173.0
2024-08-29 14:20:00,260.6,260.91,260.1,260.21,15600.0,260.6,260.91,260.1,260.21,15600.0
2024-08-29 14:30:00,260.1,260.16,258.96,259.22,18046.0,260.1,260.16,258.96,259.22,18046.0
2024-08-29 14:40:00,259.2,259.44,257.81,258.83,22560.0,259.2,259.44,257.81,258.83,22560.0
2024-08-29 14:50:00,258.67,258.89,258.19,258.71,18825.0,258.67,258.89,258.19,258.71,18825.0
2024-08-29 15:00:00,258.63,258.69,258.13,258.41,46575.0,258.63,258.69,258.13,258.41,46575.0
2024-08-29 15:10:00,258.41,259.16,258.31,258.85,29766.0,258.41,259.16,258.31,258.85,29766.0
2024-08-29 15:20:00,258.74,259.37,258.38,259.07,40451.0,258.74,259.37,258.38,259.07,40451.0
2024-08-29 15:30:00,259.0,259.07,258.24,258.72,26265.0,259.0,259.07,258.24,258.72,26265.0
2024-08-29 15:40:00,258.72,259.33,258.19,258.35,74606.0,258.72,259.33,258.19,258.35,74606.0
2024-08-29 15:50:00,258.35,258.67,257.84,258.04,164519.0,258.35,258.67,257.84,258.04,164519.0
2024-08-30 09:30:00,270.0,275.68,268.78,269.09,281898.0,270.0,275.68,268.78,269.09,281898.0
2024-08-30 09:40:00,269.01,271.0,265.99,268.85,88332.0,269.01,271.0,265.99,268.85,88332.0
2024-08-30 09:50:00,268.85,270.2,268.62,269.54,42178.0,268.85,270.2,268.62,269.54,42178.0
2024-08-30 10:00:00,269.39,269.91,267.56,267.75,45687.0,269.39,269.91,267.56,267.75,45687.0
2024-08-30 10:10:00,267.75,267.89,265.62,266.8,65588.0,267.75,267.89,265.62,266.8,65588.0
2024-08-30 10:20:00,266.87,267.38,266.33,267.26,32866.0,266.87,267.38,266.33,267.26,32866.0
2024-08-30 10:30:00,266.57,267.16,265.86,266.6,46864.0,266.57,267.16,265.86,266.6,46864.0
2024-08-30 10:40:00,266.74,267.51,266.01,266.97,41248.0,266.74,267.51,266.01,266.97,41248.0
2024-08-30 10:50:00,266.98,267.35,265.44,265.84,40891.0,266.98,267.35,265.44,265.84,40891.0
2024-08-30 11:00:00,265.71,266.52,265.46,265.78,19019.0,265.71,266.52,265.46,265.78,19019.0
2024-08-30 11:10:00,265.97,266.05,265.35,265.55,25341.0,265.97,266.05,265.35,265.55,25341.0
2024-08-30 11:20:00,265.46,265.57,264.42,264.42,21242.0,265.46,265.57,264.42,264.42,21242.0
2024-08-30 11:30:00,264.6,264.6,262.67,262.67,12943.0,264.6,264.6,262.67,262.67,12943.0
2024-08-30 11:40:00,262.88,263.1,261.75,261.9,15597.0,262.88,263.1,261.75,261.9,15597.0
2024-08-30 11:50:00,262.0,264.47,261.89,264.25,49949.0,262.0,264.47,261.89,264.25,49949.0
2024-08-30 12:00:00,264.0,264.1,263.27,263.49,16500.0,264.0,264.1,263.27,263.49,16500.0
2024-08-30 12:10:00,263.38,264.33,262.1,262.38,25379.0,263.38,264.33,262.1,262.38,25379.0
2024-08-30 12:20:00,262.25,262.72,260.55,261.0,52324.0,262.25,262.72,260.55,261.0,52324.0
2024-08-30 12:30:00,261.02,263.0,261.02,262.35,17205.0,261.02,263.0,261.02,262.35,17205.0
2024-08-30 12:40:00,262.93,263.07,261.71,261.77,9883.0,262.93,263.07,261.71,261.77,9883.0
2024-08-30 12:50:00,262.0,262.76,261.87,262.59,11043.0,262.0,262.76,261.87,262.59,11043.0
2024-08-30 13:00:00,262.72,263.83,262.6,263.4,32978.0,262.72,263.83,262.6,263.4,32978.0
2024-08-30 13:10:00,263.21,263.56,262.71,262.84,13582.0,263.21,263.56,262.71,262.84,13582.0
2024-08-30 13:20:00,262.84,262.87,262.25,262.49,6439.0,262.84,262.87,262.25,262.49,6439.0
2024-08-30 13:30:00,262.38,262.56,261.48,261.55,7862.0,262.38,262.56,261.48,261.55,7862.0
2024-08-30 13:40:00,261.67,261.67,260.36,260.56,32944.0,261.67,261.67,260.36,260.56,32944.0
2024-08-30 13:50:00,260.54,260.68,259.34,259.58,21706.0,260.54,260.68,259.34,259.58,21706.0
2024-08-30 14:00:00,259.65,259.78,259.05,259.48,11946.0,259.65,259.78,259.05,259.48,11946.0
2024-08-30 14:10:00,259.35,259.82,259.19,259.19,18262.0,259.35,259.82,259.19,259.19,18262.0
2024-08-30 14:20:00,259.28,260.01,259.27,259.4,12539.0,259.28,260.01,259.27,259.4,12539.0
2024-08-30 14:30:00,259.37,259.37,258.78,259.0,24090.0,259.37,259.37,258.78,259.0,24090.0
2024-08-30 14:40:00,258.91,259.08,258.4,258.64,11350.0,258.91,259.08,258.4,258.64,11350.0
2024-08-30 14:50:00,258.56,259.16,258.47,258.71,21419.0,258.56,259.16,258.47,258.71,21419.0
2024-08-30 15:00:00,258.71,259.5,258.54,259.39,48232.0,258.71,259.5,258.54,259.39,48232.0
2024-08-30 15:10:00,259.36,259.39,258.56,258.94,17849.0,259.36,259.39,258.56,258.94,17849.0
2024-08-30 15:20:00,259.03,259.36,258.87,259.35,20183.0,259.03,259.36,258.87,259.35,20183.0
2024-08-30 15:30:00,259.36,259.79,258.93,259.72,45564.0,259.36,259.79,258.93,259.72,45564.0
2024-08-30 15:40:00,259.72,259.88,258.63,258.83,43302.0,259.72,259.88,258.63,258.83,43302.0
2024-08-30 15:50:00,258.69,258.9,258.03,258.42,212333.0,258.69,258.9,258.03,258.42,212333.0
2024-09-03 09:30:00,262.17,264.43,260.39,263.31,114117.0,262.17,264.43,260.39,263.31,114117.0
2024-09-03 09:40:00,263.64,266.54,263.64,266.45,28617.0,263.64,266.54,263.64,266.45,28617.0
2024-09-03 09:50:00,266.38,267.72,265.37,266.83,38953.0,266.38,267.72,265.37,266.83,38953.0
2024-09-03 10:00:00,266.62,267.64,265.96,267.64,35569.0,266.62,267.64,265.96,267.64,35569.0
2024-09-03 10:10:00,267.62,267.83,265.34,265.71,43205.0,267.62,267.83,265.34,265.71,43205.0
2024-09-03 10:20:00,265.52,265.53,264.46,265.17,35348.0,265.52,265.53,264.46,265.17,35348.0
2024-09-03 10:30:00,265.06,265.24,263.86,264.46,18900.0,265.06,265.24,263.86,264.46,18900.0
2024-09-03 10:40:00,264.25,264.38,263.21,263.57,14807.0,264.25,264.38,263.21,263.57,14807.0
2024-09-03 10:50:00,263.7,263.7,262.41,262.63,10528.0,263.7,263.7,262.41,262.63,10528.0
2024-09-03 11:00:00,262.63,263.58,262.63,263.07,23900.0,262.63,263.58,262.63,263.07,23900.0
2024-09-03 11:10:00,263.06,263.44,262.29,262.36,18122.0,263.06,263.44,262.29,262.36,18122.0
2024-09-03 11:20:00,262.36,262.71,262.0,262.56,10078.0,262.36,262.71,262.0,262.56,10078.0
2024-09-03 11:30:00,262.45,262.66,262.06,262.11,5310.0,262.45,262.66,262.06,262.11,5310.0
2024-09-03 11:40:00,262.0,262.01,261.08,261.61,9537.0,262.0,262.01,261.08,261.61,9537.0
2024-09-03 11:50:00,261.58,261.73,260.9,260.9,10972.0,261.58,261.73,260.9,260.9,10972.0
2024-09-03 12:00:00,261.03,261.39,260.67,260.67,12533.0,261.03,261.39,260.67,260.67,12533.0
2024-09-03 12:10:00,261.02,261.7,260.93,261.6,4533.0,261.02,261.7,260.93,261.6,4533.0
2024-09-03 12:20:00,261.6,261.6,260.91,260.95,14342.0,261.6,261.6,260.91,260.95,14342.0
2024-09-03 12:30:00,260.87,261.14,260.71,260.85,7724.0,260.87,261.14,260.71,260.85,7724.0
2024-09-03 12:40:00,260.84,261.31,260.5,261.27,17838.0,260.84,261.31,260.5,261.27,17838.0
2024-09-03 12:50:00,261.5,261.51,260.83,260.97,11447.0,261.5,261.51,260.83,260.97,11447.0
2024-09-03 13:00:00,260.88,261.14,260.28,260.58,8250.0,260.88,261.14,260.28,260.58,8250.0
2024-09-03 13:10:00,260.35,260.4,259.82,260.11,5949.0,260.35,260.4,259.82,260.11,5949.0
2024-09-03 13:20:00,260.16,260.47,260.02,260.11,4806.0,260.16,260.47,260.02,260.11,4806.0
2024-09-03 13:30:00,260.03,260.03,259.46,259.46,5791.0,260.03,260.03,259.46,259.46,5791.0
2024-09-03 13:40:00,259.43,259.62,259.09,259.51,39502.0,259.43,259.62,259.09,259.51,39502.0
2024-09-03 13:50:00,259.31,259.49,259.15,259.25,7772.0,259.31,259.49,259.15,259.25,7772.0
2024-09-03 14:00:00,259.3,259.53,258.83,258.99,16761.0,259.3,259.53,258.83,258.99,16761.0
2024-09-03 14:10:00,258.95,259.11,258.73,258.73,7916.0,258.95,259.11,258.73,258.73,7916.0
2024-09-03 14:20:00,258.93,259.32,258.79,259.13,15452.0,258.93,259.32,258.79,259.13,15452.0
2024-09-03 14:30:00,259.04,259.43,258.71,259.31,9928.0,259.04,259.43,258.71,259.31,9928.0
2024-09-03 14:40:00,259.16,259.52,259.07,259.07,8146.0,259.16,259.52,259.07,259.07,8146.0
2024-09-03 14:50:00,259.07,259.23,258.8,259.13,11316.0,259.07,259.23,258.8,259.13,11316.0
2024-09-03 15:00:00,259.13,259.23,258.83,259.15,14808.0,259.13,259.23,258.83,259.15,14808.0
2024-09-03 15:10:00,259.08,259.08,258.11,258.11,12546.0,259.08,259.08,258.11,258.11,12546.0
2024-09-03 15:20:00,258.28,258.96,258.27,258.82,20581.0,258.28,258.96,258.27,258.82,20581.0
2024-09-03 15:30:00,258.76,258.96,258.02,258.02,34919.0,258.76,258.96,258.02,258.02,34919.0
2024-09-03 15:40:00,258.16,258.18,256.83,257.55,39584.0,258.16,258.18,256.83,257.55,39584.0
2024-09-03 15:50:00,257.71,257.94,257.46,257.88,122688.0,257.71,257.94,257.46,257.88,122688.0
2024-09-04 09:30:00,256.56,258.2,255.37,258.06,28318.0,256.56,258.2,255.37,258.06,28318.0
2024-09-04 09:40:00,258.32,258.49,257.63,257.99,43426.0,258.32,258.49,257.63,257.99,43426.0
2024-09-04 09:50:00,257.98,258.58,257.29,258.47,15609.0,257.98,258.58,257.29,258.47,15609.0
2024-09-04 10:00:00,258.47,258.47,256.9,257.77,13733.0,258.47,258.47,256.9,257.77,13733.0
2024-09-04 10:10:00,258.03,258.46,257.39,258.34,13808.0,258.03,258.46,257.39,258.34,13808.0
2024-09-04 10:20:00,258.2,258.34,257.16,257.57,22244.0,258.2,258.34,257.16,257.57,22244.0
2024-09-04 10:30:00,257.75,257.89,257.18,257.78,31433.0,257.75,257.89,257.18,257.78,31433.0
2024-09-04 10:40:00,257.78,258.28,257.66,258.28,23125.0,257.78,258.28,257.66,258.28,23125.0
2024-09-04 10:50:00,258.45,259.42,258.18,259.25,17785.0,258.45,259.42,258.18,259.25,17785.0
2024-09-04 11:00:00,259.1,259.37,258.45,258.52,21370.0,259.1,259.37,258.45,258.52,21370.0
2024-09-04 11:10:00,258.54,258.78,258.34,258.34,4932.0,258.54,258.78,258.34,258.34,4932.0
2024-09-04 11:20:00,258.34,258.34,257.66,257.83,7021.0,258.34,258.34,257.66,257.83,7021.0
2024-09-04 11:30:00,257.63,257.68,257.17,257.35,6680.0,257.63,257.68,257.17,257.35,6680.0
2024-09-04 11:40:00,257.23,257.99,257.16,257.26,12257.0,257.23,257.99,257.16,257.26,12257.0
2024-09-04 11:50:00,257.19,257.46,257.15,257.36,4710.0,257.19,257.46,257.15,257.36,4710.0
2024-09-04 12:00:00,257.38,257.43,257.08,257.37,4613.0,257.38,257.43,257.08,257.37,4613.0
2024-09-04 12:10:00,257.5,257.82,257.22,257.68,8917.0,257.5,257.82,257.22,257.68,8917.0
2024-09-04 12:20:00,257.53,257.74,257.51,257.65,11321.0,257.53,257.74,257.51,257.65,11321.0
2024-09-04 12:30:00,257.68,258.0,257.5,257.62,28517.0,257.68,258.0,257.5,257.62,28517.0
2024-09-04 12:40:00,257.81,257.92,257.44,257.62,8696.0,257.81,257.92,257.44,257.62,8696.0
2024-09-04 12:50:00,257.81,257.81,257.52,257.65,4872.0,257.81,257.81,257.52,257.65,4872.0
2024-09-04 13:00:00,257.64,257.83,257.34,257.52,5154.0,257.64,257.83,257.34,257.52,5154.0
2024-09-04 13:10:00,257.49,257.62,257.26,257.51,4360.0,257.49,257.62,257.26,257.51,4360.0
2024-09-04 13:20:00,257.52,257.77,257.22,257.23,5523.0,257.52,257.77,257.22,257.23,5523.0
2024-09-04 13:30:00,257.02,257.19,256.86,257.16,2835.0,257.02,257.19,256.86,257.16,2835.0
2024-09-04 13:40:00,257.19,257.4,257.09,257.25,6167.0,257.19,257.4,257.09,257.25,6167.0
2024-09-04 13:50:00,257.26,257.42,257.15,257.32,7187.0,257.26,257.42,257.15,257.32,7187.0
2024-09-04 14:00:00,257.32,257.59,257.2,257.39,9653.0,257.32,257.59,257.2,257.39,9653.0
2024-09-04 14:10:00,257.4,257.6,257.13,257.25,13415.0,257.4,257.6,257.13,257.25,13415.0
2024-09-04 14:20:00,257.13,257.28,256.96,256.96,31920.0,257.13,257.28,256.96,256.96,31920.0
2024-09-04 14:30:00,257.07,257.13,256.47,256.51,6698.0,257.07,257.13,256.47,256.51,6698.0
2024-09-04 14:40:00,256.51,256.68,256.36,256.37,5705.0,256.51,256.68,256.36,256.37,5705.0
2024-09-04 14:50:00,256.42,256.68,256.22,256.22,5793.0,256.42,256.68,256.22,256.22,5793.0
2024-09-04 15:00:00,256.13,256.3,255.87,256.08,6642.0,256.13,256.3,255.87,256.08,6642.0
2024-09-04 15:10:00,256.08,256.32,255.9,255.93,12511.0,256.08,256.32,255.9,255.93,12511.0
2024-09-04 15:20:00,255.99,256.1,255.66,255.97,34349.0,255.99,256.1,255.66,255.97,34349.0
2024-09-04 15:30:00,256.04,256.16,255.59,255.92,17139.0,256.04,256.16,255.59,255.92,17139.0
2024-09-04 15:40:00,255.89,256.63,255.87,256.54,24022.0,255.89,256.63,255.87,256.54,24022.0
2024-09-04 15:50:00,256.61,256.89,255.65,255.78,108349.0,256.61,256.89,255.65,255.78,108349.0
2024-09-05 09:30:00,257.02,257.02,252.92,253.78,27803.0,257.02,257.02,252.92,253.78,27803.0
2024-09-05 09:40:00,254.09,255.54,253.17,253.17,13674.0,254.09,255.54,253.17,253.17,13674.0
2024-09-05 09:50:00,253.74,254.14,253.47,253.95,5844.0,253.74,254.14,253.47,253.95,5844.0
2024-09-05 10:00:00,254.05,254.8,254.0,254.24,28156.0,254.05,254.8,254.0,254.24,28156.0
2024-09-05 10:10:00,254.24,254.4,253.69,254.1,14334.0,254.24,254.4,253.69,254.1,14334.0
2024-09-05 10:20:00,254.21,255.16,254.2,254.36,43802.0,254.21,255.16,254.2,254.36,43802.0
2024-09-05 10:30:00,254.59,254.97,254.03,254.1,16849.0,254.59,254.97,254.03,254.1,16849.0
2024-09-05 10:40:00,254.08,254.08,252.37,252.44,7164.0,254.08,254.08,252.37,252.44,7164.0
2024-09-05 10:50:00,252.4,252.8,252.22,252.22,4900.0,252.4,252.8,252.22,252.22,4900.0
2024-09-05 11:00:00,252.22,252.33,251.51,252.21,15661.0,252.22,252.33,251.51,252.21,15661.0
2024-09-05 11:10:00,252.06,252.12,251.61,251.61,9242.0,252.06,252.12,251.61,251.61,9242.0
2024-09-05 11:20:00,251.52,251.66,250.0,250.17,19901.0,251.52,251.66,250.0,250.17,19901.0
2024-09-05 11:30:00,250.21,250.36,249.86,250.16,10132.0,250.21,250.36,249.86,250.16,10132.0
2024-09-05 11:40:00,250.13,250.33,249.97,250.31,8241.0,250.13,250.33,249.97,250.31,8241.0
2024-09-05 11:50:00,250.19,250.35,249.93,250.02,10334.0,250.19,250.35,249.93,250.02,10334.0
2024-09-05 12:00:00,250.12,250.81,250.12,250.73,5276.0,250.12,250.81,250.12,250.73,5276.0
2024-09-05 12:10:00,250.62,250.62,250.0,250.1,3534.0,250.62,250.62,250.0,250.1,3534.0
2024-09-05 12:20:00,250.09,250.46,250.08,250.2,8301.0,250.09,250.46,250.08,250.2,8301.0
2024-09-05 12:30:00,250.24,250.33,250.1,250.25,13867.0,250.24,250.33,250.1,250.25,13867.0
2024-09-05 12:40:00,250.25,250.64,250.25,250.43,4176.0,250.25,250.64,250.25,250.43,4176.0
2024-09-05 12:50:00,250.43,251.09,250.33,250.85,8776.0,250.43,251.09,250.33,250.85,8776.0
2024-09-05 13:00:00,250.95,251.04,250.55,251.04,8451.0,250.95,251.04,250.55,251.04,8451.0
2024-09-05 13:10:00,251.09,251.5,251.08,251.2,2090.0,251.09,251.5,251.08,251.2,2090.0
2024-09-05 13:20:00,251.33,251.33,251.02,251.02,1200.0,251.33,251.33,251.02,251.02,1200.0
2024-09-05 13:30:00,251.08,251.58,250.92,251.3,5056.0,251.08,251.58,250.92,251.3,5056.0
2024-09-05 13:40:00,251.39,251.7,251.38,251.54,19684.0,251.39,251.7,251.38,251.54,19684.0
2024-09-05 13:50:00,251.54,251.76,251.49,251.7,3407.0,251.54,251.76,251.49,251.7,3407.0
2024-09-05 14:00:00,251.79,252.26,251.75,252.04,5771.0,251.79,252.26,251.75,252.04,5771.0
2024-09-05 14:10:00,252.09,252.33,251.99,252.33,3427.0,252.09,252.33,251.99,252.33,3427.0
2024-09-05 14:20:00,252.41,252.5,252.13,252.24,4715.0,252.41,252.5,252.13,252.24,4715.0
2024-09-05 14:30:00,252.24,252.5,252.24,252.29,3453.0,252.24,252.5,252.24,252.29,3453.0
2024-09-05 14:40:00,252.36,252.49,252.22,252.49,2694.0,252.36,252.49,252.22,252.49,2694.0
2024-09-05 14:50:00,252.47,252.5,251.24,251.34,21704.0,252.47,252.5,251.24,251.34,21704.0
2024-09-05 15:00:00,251.32,251.45,250.79,250.92,29527.0,251.32,251.45,250.79,250.92,29527.0
2024-09-05 15:10:00,250.85,250.86,249.99,250.02,12868.0,250.85,250.86,249.99,250.02,12868.0
2024-09-05 15:20:00,250.02,251.36,249.9,251.36,245887.0,250.02,251.36,249.9,251.36,245887.0
2024-09-05 15:30:00,251.3,252.07,251.22,251.22,25213.0,251.3,252.07,251.22,251.22,25213.0
2024-09-05 15:40:00,251.16,251.29,250.54,251.18,46290.0,251.16,251.29,250.54,251.18,46290.0
2024-09-05 15:50:00,251.18,251.77,250.46,251.77,189655.0,251.18,251.77,250.46,251.77,189655.0
2024-09-06 09:30:00,252.7,254.09,252.61,253.22,15137.0,252.7,254.09,252.61,253.22,15137.0
2024-09-06 09:40:00,253.22,255.0,253.0,254.57,8046.0,253.22,255.0,253.0,254.57,8046.0
2024-09-06 09:50:00,254.5,254.89,253.84,254.17,5484.0,254.5,254.89,253.84,254.17,5484.0
2024-09-06 10:00:00,254.17,254.32,253.19,254.12,20541.0,254.17,254.32,253.19,254.12,20541.0
2024-09-06 10:10:00,254.26,254.49,253.3,253.97,17627.0,254.26,254.49,253.3,253.97,17627.0
2024-09-06 10:20:00,254.14,254.24,252.6,252.74,24352.0,254.14,254.24,252.6,252.74,24352.0
2024-09-06 10:30:00,252.55,252.86,252.02,252.05,8824.0,252.55,252.86,252.02,252.05,8824.0
2024-09-06 10:40:00,252.14,252.14,251.25,251.26,8035.0,252.14,252.14,251.25,251.26,8035.0
2024-09-06 10:50:00,251.22,251.32,250.59,251.1,10495.0,251.22,251.32,250.59,251.1,10495.0
2024-09-06 11:00:00,251.1,252.28,250.69,250.89,35290.0,251.1,252.28,250.69,250.89,35290.0
2024-09-06 11:10:00,251.07,251.08,250.15,250.44,9011.0,251.07,251.08,250.15,250.44,9011.0
2024-09-06 11:20:00,250.31,250.96,250.31,250.44,13451.0,250.31,250.96,250.31,250.44,13451.0
2024-09-06 11:30:00,250.48,251.0,250.47,250.53,8678.0,250.48,251.0,250.47,250.53,8678.0
2024-09-06 11:40:00,250.56,250.82,250.24,250.53,7440.0,250.56,250.82,250.24,250.53,7440.0
2024-09-06 11:50:00,250.55,250.77,250.29,250.49,5566.0,250.55,250.77,250.29,250.49,5566.0
2024-09-06 12:00:00,250.36,250.63,249.95,250.39,8242.0,250.36,250.63,249.95,250.39,8242.0
2024-09-06 12:10:00,250.37,250.42,249.91,250.0,17292.0,250.37,250.42,249.91,250.0,17292.0
2024-09-06 12:20:00,250.0,250.26,249.84,249.9,13043.0,250.0,250.26,249.84,249.9,13043.0
2024-09-06 12:30:00,249.95,250.42,249.73,249.86,15499.0,249.95,250.42,249.73,249.86,15499.0
2024-09-06 12:40:00,249.95,250.23,249.79,250.01,17255.0,249.95,250.23,249.79,250.01,17255.0
2024-09-06 12:50:00,250.01,250.13,249.61,250.13,13210.0,250.01,250.13,249.61,250.13,13210.0
2024-09-06 13:00:00,249.95,250.4,249.77,250.4,21074.0,249.95,250.4,249.77,250.4,21074.0
2024-09-06 13:10:00,250.49,250.77,250.34,250.5,11643.0,250.49,250.77,250.34,250.5,11643.0
2024-09-06 13:20:00,250.55,250.91,250.54,250.63,5344.0,250.55,250.91,250.54,250.63,5344.0
2024-09-06 13:30:00,250.54,250.56,250.06,250.25,9743.0,250.54,250.56,250.06,250.25,9743.0
2024-09-06 13:40:00,250.25,250.3,249.91,250.06,9155.0,250.25,250.3,249.91,250.06,9155.0
2024-09-06 13:50:00,250.2,250.54,249.97,250.31,7595.0,250.2,250.54,249.97,250.31,7595.0
2024-09-06 14:00:00,250.31,250.35,249.85,250.23,9639.0,250.31,250.35,249.85,250.23,9639.0
2024-09-06 14:10:00,250.09,250.54,249.96,250.4,9195.0,250.09,250.54,249.96,250.4,9195.0
2024-09-06 14:20:00,250.41,250.71,249.98,250.2,7066.0,250.41,250.71,249.98,250.2,7066.0
2024-09-06 14:30:00,250.2,250.49,250.0,250.41,11677.0,250.2,250.49,250.0,250.41,11677.0
2024-09-06 14:40:00,250.44,250.62,250.35,250.62,9849.0,250.44,250.62,250.35,250.62,9849.0
2024-09-06 14:50:00,250.57,251.02,250.37,251.02,12991.0,250.57,251.02,250.37,251.02,12991.0
2024-09-06 15:00:00,250.98,251.37,250.98,251.29,11842.0,250.98,251.37,250.98,251.29,11842.0
2024-09-06 15:10:00,251.35,251.52,251.29,251.43,11378.0,251.35,251.52,251.29,251.43,11378.0
2024-09-06 15:20:00,251.48,251.71,251.35,251.35,13414.0,251.48,251.71,251.35,251.35,13414.0
2024-09-06 15:30:00,251.34,251.62,251.18,251.18,15470.0,251.34,251.62,251.18,251.18,15470.0
2024-09-06 15:40:00,251.18,251.38,250.85,251.23,16027.0,251.18,251.38,250.85,251.23,16027.0
2024-09-06 15:50:00,251.35,251.53,249.97,250.34,77525.0,251.35,251.53,249.97,250.34,77525.0
2024-09-09 09:30:00,251.62,254.85,251.55,254.19,18108.0,251.62,254.85,251.55,254.19,18108.0
2024-09-09 09:40:00,254.16,254.4,253.88,254.2,4924.0,254.16,254.4,253.88,254.2,4924.0
2024-09-09 09:50:00,254.27,254.63,254.14,254.32,6683.0,254.27,254.63,254.14,254.32,6683.0
2024-09-09 10:00:00,254.46,254.85,254.21,254.79,6977.0,254.46,254.85,254.21,254.79,6977.0
2024-09-09 10:10:00,254.85,255.8,254.66,254.76,9669.0,254.85,255.8,254.66,254.76,9669.0
2024-09-09 10:20:00,254.77,254.83,254.47,254.6,8202.0,254.77,254.83,254.47,254.6,8202.0
2024-09-09 10:30:00,254.63,254.69,253.43,253.52,8826.0,254.63,254.69,253.43,253.52,8826.0
2024-09-09 10:40:00,253.49,253.73,252.89,252.9,16847.0,253.49,253.73,252.89,252.9,16847.0
2024-09-09 10:50:00,252.76,252.91,251.71,251.91,17479.0,252.76,252.91,251.71,251.91,17479.0
2024-09-09 11:00:00,251.88,252.88,251.82,252.77,5505.0,251.88,252.88,251.82,252.77,5505.0
2024-09-09 11:10:00,252.54,252.75,251.65,251.81,12153.0,252.54,252.75,251.65,251.81,12153.0
2024-09-09 11:20:00,251.91,252.54,251.85,252.32,8448.0,251.91,252.54,251.85,252.32,8448.0
2024-09-09 11:30:00,252.67,253.1,252.58,252.58,5917.0,252.67,253.1,252.58,252.58,5917.0
2024-09-09 11:40:00,252.87,253.1,252.76,253.08,1032.0,252.87,253.1,252.76,253.08,1032.0
2024-09-09 11:50:00,253.06,253.23,252.87,252.99,5812.0,253.06,253.23,252.87,252.99,5812.0
2024-09-09 12:00:00,253.04,253.7,252.89,253.45,8229.0,253.04,253.7,252.89,253.45,8229.0
2024-09-09 12:10:00,253.55,253.85,253.45,253.79,5184.0,253.55,253.85,253.45,253.79,5184.0
2024-09-09 12:20:00,253.7,254.15,253.7,254.13,3100.0,253.7,254.15,253.7,254.13,3100.0
2024-09-09 12:30:00,254.17,254.45,254.17,254.39,6750.0,254.17,254.45,254.17,254.39,6750.0
2024-09-09 12:40:00,254.43,255.03,254.42,255.0,7782.0,254.43,255.03,254.42,255.0,7782.0
2024-09-09 12:50:00,255.07,255.64,254.89,255.64,14614.0,255.07,255.64,254.89,255.64,14614.0
2024-09-09 13:00:00,255.53,255.73,255.36,255.66,7460.0,255.53,255.73,255.36,255.66,7460.0
2024-09-09 13:10:00,255.6,255.75,255.38,255.57,24884.0,255.6,255.75,255.38,255.57,24884.0
2024-09-09 13:20:00,255.56,256.05,255.53,256.04,24874.0,255.56,256.05,255.53,256.04,24874.0
2024-09-09 13:30:00,255.99,255.99,255.47,255.81,38382.0,255.99,255.99,255.47,255.81,38382.0
2024-09-09 13:40:00,255.78,255.78,255.34,255.59,5961.0,255.78,255.78,255.34,255.59,5961.0
2024-09-09 13:50:00,255.57,255.57,254.43,254.43,8070.0,255.57,255.57,254.43,254.43,8070.0
2024-09-09 14:00:00,254.5,254.5,253.67,253.77,6583.0,254.5,254.5,253.67,253.77,6583.0
2024-09-09 14:10:00,253.88,253.95,253.71,253.95,2811.0,253.88,253.95,253.71,253.95,2811.0
2024-09-09 14:20:00,253.84,254.35,253.66,254.19,10590.0,253.84,254.35,253.66,254.19,10590.0
2024-09-09 14:30:00,254.08,254.47,254.0,254.47,18636.0,254.08,254.47,254.0,254.47,18636.0
2024-09-09 14:40:00,254.4,254.73,254.24,254.68,11706.0,254.4,254.73,254.24,254.68,11706.0
2024-09-09 14:50:00,254.69,254.85,254.54,254.85,13530.0,254.69,254.85,254.54,254.85,13530.0
2024-09-09 15:00:00,254.7,254.95,254.59,254.95,11495.0,254.7,254.95,254.59,254.95,11495.0
2024-09-09 15:10:00,254.81,255.16,254.75,255.01,20143.0,254.81,255.16,254.75,255.01,20143.0
2024-09-09 15:20:00,255.0,255.45,254.82,255.44,11353.0,255.0,255.45,254.82,255.44,11353.0
2024-09-09 15:30:00,255.45,256.04,255.27,255.52,18454.0,255.45,256.04,255.27,255.52,18454.0
2024-09-09 15:40:00,255.47,255.65,254.84,254.9,16680.0,255.47,255.65,254.84,254.9,16680.0
2024-09-09 15:50:00,254.86,255.85,254.64,255.83,73043.0,254.86,255.85,254.64,255.83,73043.0
2024-09-10 09:30:00,256.54,257.85,256.18,257.09,33921.0,256.54,257.85,256.18,257.09,33921.0
2024-09-10 09:40:00,255.67,256.21,255.07,255.8,3914.0,255.67,256.21,255.07,255.8,3914.0
2024-09-10 09:50:00,256.06,256.44,255.83,255.92,14640.0,256.06,256.44,255.83,255.92,14640.0
2024-09-10 10:00:00,255.94,256.3,254.25,254.25,5355.0,255.94,256.3,254.25,254.25,5355.0
2024-09-10 10:10:00,254.12,254.28,252.8,252.85,10133.0,254.12,254.28,252.8,252.85,10133.0
2024-09-10 10:20:00,252.8,253.53,252.44,253.53,5130.0,252.8,253.53,252.44,253.53,5130.0
2024-09-10 10:30:00,253.57,254.53,252.82,253.54,36836.0,253.57,254.53,252.82,253.54,36836.0
2024-09-10 10:40:00,253.41,253.41,252.71,253.0,5411.0,253.41,253.41,252.71,253.0,5411.0
2024-09-10 10:50:00,253.0,253.01,252.26,252.99,5744.0,253.0,253.01,252.26,252.99,5744.0
2024-09-10 11:00:00,252.89,253.27,252.72,253.27,3490.0,252.89,253.27,252.72,253.27,3490.0
2024-09-10 11:10:00,253.29,254.0,253.26,254.0,5229.0,253.29,254.0,253.26,254.0,5229.0
2024-09-10 11:20:00,253.95,254.15,253.78,253.93,1885.0,253.95,254.15,253.78,253.93,1885.0
2024-09-10 11:30:00,253.86,254.0,253.6,253.6,4500.0,253.86,254.0,253.6,253.6,4500.0
2024-09-10 11:40:00,253.75,253.76,253.02,253.12,2754.0,253.75,253.76,253.02,253.12,2754.0
2024-09-10 11:50:00,252.92,252.92,252.25,252.42,13752.0,252.92,252.92,252.25,252.42,13752.0
2024-09-10 12:00:00,252.35,252.77,252.23,252.45,10186.0,252.35,252.77,252.23,252.45,10186.0
2024-09-10 12:10:00,252.4,252.85,252.31,252.73,5411.0,252.4,252.85,252.31,252.73,5411.0
2024-09-10 12:20:00,252.73,252.87,252.48,252.55,4345.0,252.73,252.87,252.48,252.55,4345.0
2024-09-10 12:30:00,252.56,253.06,252.43,252.74,6683.0,252.56,253.06,252.43,252.74,6683.0
2024-09-10 12:40:00,252.83,252.98,252.54,252.81,5272.0,252.83,252.98,252.54,252.81,5272.0
2024-09-10 12:50:00,252.8,253.05,252.67,252.91,5994.0,252.8,253.05,252.67,252.91,5994.0
2024-09-10 13:00:00,252.9,253.28,252.81,253.27,9958.0,252.9,253.28,252.81,253.27,9958.0
2024-09-10 13:10:00,253.28,254.17,253.28,253.88,22443.0,253.28,254.17,253.28,253.88,22443.0
2024-09-10 13:20:00,253.88,253.89,253.56,253.63,9153.0,253.88,253.89,253.56,253.63,9153.0
2024-09-10 13:30:00,253.63,253.88,253.63,253.7,4405.0,253.63,253.88,253.63,253.7,4405.0
2024-09-10 13:40:00,253.7,254.09,253.51,253.53,6479.0,253.7,254.09,253.51,253.53,6479.0
2024-09-10 13:50:00,253.34,254.17,253.34,254.13,17897.0,253.34,254.17,253.34,254.13,17897.0
2024-09-10 14:00:00,254.14,254.68,254.12,254.51,10979.0,254.14,254.68,254.12,254.51,10979.0
2024-09-10 14:10:00,254.56,254.79,254.46,254.58,7554.0,254.56,254.79,254.46,254.58,7554.0
2024-09-10 14:20:00,254.66,254.66,254.43,254.44,4336.0,254.66,254.66,254.43,254.44,4336.0
2024-09-10 14:30:00,254.41,254.83,254.29,254.37,19119.0,254.41,254.83,254.29,254.37,19119.0
2024-09-10 14:40:00,254.23,254.56,254.16,254.5,6140.0,254.23,254.56,254.16,254.5,6140.0
2024-09-10 14:50:00,254.52,254.63,254.29,254.41,7024.0,254.52,254.63,254.29,254.41,7024.0
2024-09-10 15:00:00,254.51,254.75,254.47,254.69,10350.0,254.51,254.75,254.47,254.69,10350.0
2024-09-10 15:10:00,254.64,254.99,254.64,254.78,7729.0,254.64,254.99,254.64,254.78,7729.0
2024-09-10 15:20:00,254.78,255.6,254.77,255.35,12509.0,254.78,255.6,254.77,255.35,12509.0
2024-09-10 15:30:00,255.36,255.88,255.35,255.67,30679.0,255.36,255.88,255.35,255.67,30679.0
2024-09-10 15:40:00,255.75,256.64,255.73,256.64,43182.0,255.75,256.64,255.73,256.64,43182.0
2024-09-10 15:50:00,256.55,257.81,256.11,257.62,132748.0,256.55,257.81,256.11,257.62,132748.0
2024-09-11 09:30:00,255.63,255.63,254.34,255.44,59664.0,255.63,255.63,254.34,255.44,59664.0
2024-09-11 09:40:00,255.25,255.85,254.97,255.35,53599.0,255.25,255.85,254.97,255.35,53599.0
2024-09-11 09:50:00,255.3,256.28,255.25,255.84,4608.0,255.3,256.28,255.25,255.84,4608.0
2024-09-11 10:00:00,255.7,255.8,255.23,255.38,57160.0,255.7,255.8,255.23,255.38,57160.0
2024-09-11 10:10:00,255.37,255.37,254.07,254.37,44322.0,255.37,255.37,254.07,254.37,44322.0
2024-09-11 10:20:00,254.35,254.35,252.75,252.75,40613.0,254.35,254.35,252.75,252.75,40613.0
2024-09-11 10:30:00,252.76,252.79,252.05,252.42,60263.0,252.76,252.79,252.05,252.42,60263.0
2024-09-11 10:40:00,252.42,252.66,252.29,252.39,8658.0,252.42,252.66,252.29,252.39,8658.0
2024-09-11 10:50:00,252.0,252.63,251.94,252.63,28051.0,252.0,252.63,251.94,252.63,28051.0
2024-09-11 11:00:00,252.56,253.55,252.25,253.18,107933.0,252.56,253.55,252.25,253.18,107933.0
2024-09-11 11:10:00,253.13,253.81,253.09,253.71,3300.0,253.13,253.81,253.09,253.71,3300.0
2024-09-11 11:20:00,253.75,253.83,253.21,253.47,6260.0,253.75,253.83,253.21,253.47,6260.0
2024-09-11 11:30:00,253.47,253.8,253.32,253.67,50253.0,253.47,253.8,253.32,253.67,50253.0
2024-09-11 11:40:00,253.99,254.54,253.96,254.29,9029.0,253.99,254.54,253.96,254.29,9029.0
2024-09-11 11:50:00,254.26,254.41,253.57,253.98,4571.0,254.26,254.41,253.57,253.98,4571.0
2024-09-11 12:00:00,253.98,255.39,253.81,254.99,12412.0,253.98,255.39,253.81,254.99,12412.0
2024-09-11 12:10:00,254.99,255.76,254.98,255.7,3828.0,254.99,255.76,254.98,255.7,3828.0
2024-09-11 12:20:00,255.86,255.95,255.39,255.88,5532.0,255.86,255.95,255.39,255.88,5532.0
2024-09-11 12:30:00,256.0,256.48,255.85,256.48,6874.0,256.0,256.48,255.85,256.48,6874.0
2024-09-11 12:40:00,256.47,256.47,255.63,255.63,4554.0,256.47,256.47,255.63,255.63,4554.0
2024-09-11 12:50:00,255.68,256.11,255.51,255.96,9067.0,255.68,256.11,255.51,255.96,9067.0
2024-09-11 13:00:00,256.08,257.15,255.95,256.25,12198.0,256.08,257.15,255.95,256.25,12198.0
2024-09-11 13:10:00,256.25,256.61,256.22,256.31,36545.0,256.25,256.61,256.22,256.31,36545.0
2024-09-11 13:20:00,256.35,256.38,256.13,256.15,1742.0,256.35,256.38,256.13,256.15,1742.0
2024-09-11 13:30:00,256.43,256.46,255.98,256.21,10698.0,256.43,256.46,255.98,256.21,10698.0
2024-09-11 13:40:00,256.21,256.86,256.07,256.81,7485.0,256.21,256.86,256.07,256.81,7485.0
2024-09-11 13:50:00,256.68,256.78,256.36,256.78,4255.0,256.68,256.78,256.36,256.78,4255.0
2024-09-11 14:00:00,256.73,257.05,256.72,256.93,8910.0,256.73,257.05,256.72,256.93,8910.0
2024-09-11 14:10:00,256.82,257.01,256.59,256.77,5021.0,256.82,257.01,256.59,256.77,5021.0
2024-09-11 14:20:00,256.8,257.78,256.8,257.63,17228.0,256.8,257.78,256.8,257.63,17228.0
2024-09-11 14:30:00,257.53,258.01,257.53,257.9,9220.0,257.53,258.01,257.53,257.9,9220.0
2024-09-11 14:40:00,257.99,258.35,257.79,258.06,15636.0,257.99,258.35,257.79,258.06,15636.0
2024-09-11 14:50:00,258.05,258.05,257.55,257.55,8631.0,258.05,258.05,257.55,257.55,8631.0
2024-09-11 15:00:00,257.53,257.73,257.2,257.73,13537.0,257.53,257.73,257.2,257.73,13537.0
2024-09-11 15:10:00,257.78,258.5,257.73,258.19,110541.0,257.78,258.5,257.73,258.19,110541.0
2024-09-11 15:20:00,258.19,258.69,258.19,258.65,15201.0,258.19,258.69,258.19,258.65,15201.0
2024-09-11 15:30:00,258.65,258.72,258.04,258.11,35124.0,258.65,258.72,258.04,258.11,35124.0
2024-09-11 15:40:00,258.19,258.25,257.29,257.93,48663.0,258.19,258.25,257.29,257.93,48663.0
2024-09-11 15:50:00,257.8,259.67,257.53,258.92,187684.0,257.8,259.67,257.53,258.92,187684.0
2024-09-12 09:30:00,259.52,259.52,257.55,259.06,23535.0,259.52,259.52,257.55,259.06,23535.0
2024-09-12 09:40:00,259.18,259.3,258.76,259.0,4216.0,259.18,259.3,258.76,259.0,4216.0
2024-09-12 09:50:00,258.75,258.84,257.42,257.43,15796.0,258.75,258.84,257.42,257.43,15796.0
2024-09-12 10:00:00,257.43,257.71,256.61,257.02,34578.0,257.43,257.71,256.61,257.02,34578.0
2024-09-12 10:10:00,257.29,258.77,257.29,258.77,5516.0,257.29,258.77,257.29,258.77,5516.0
2024-09-12 10:20:00,258.43,258.95,258.32,258.67,9645.0,258.43,258.95,258.32,258.67,9645.0
2024-09-12 10:30:00,258.72,259.01,257.55,258.03,7369.0,258.72,259.01,257.55,258.03,7369.0
2024-09-12 10:40:00,258.11,258.4,258.06,258.25,6500.0,258.11,258.4,258.06,258.25,6500.0
2024-09-12 10:50:00,258.24,258.33,257.38,257.38,15494.0,258.24,258.33,257.38,257.38,15494.0
2024-09-12 11:00:00,257.43,258.06,257.37,258.0,4358.0,257.43,258.06,257.37,258.0,4358.0
2024-09-12 11:10:00,258.08,258.51,257.83,257.97,12205.0,258.08,258.51,257.83,257.97,12205.0
2024-09-12 11:20:00,257.97,258.04,257.61,257.65,4000.0,257.97,258.04,257.61,257.65,4000.0
2024-09-12 11:30:00,257.31,257.53,257.19,257.36,3718.0,257.31,257.53,257.19,257.36,3718.0
2024-09-12 11:40:00,257.31,257.52,257.02,257.07,3657.0,257.31,257.52,257.02,257.07,3657.0
2024-09-12 11:50:00,257.07,257.45,256.77,257.06,5124.0,257.07,257.45,256.77,257.06,5124.0
2024-09-12 12:00:00,257.11,257.29,257.07,257.24,5378.0,257.11,257.29,257.07,257.24,5378.0
2024-09-12 12:10:00,257.31,257.51,257.29,257.38,3486.0,257.31,257.51,257.29,257.38,3486.0
2024-09-12 12:20:00,257.34,257.78,257.34,257.78,4779.0,257.34,257.78,257.34,257.78,4779.0
2024-09-12 12:30:00,257.71,257.91,257.69,257.8,2838.0,257.71,257.91,257.69,257.8,2838.0
2024-09-12 12:40:00,257.67,257.92,257.63,257.85,4652.0,257.67,257.92,257.63,257.85,4652.0
2024-09-12 12:50:00,257.98,258.78,257.98,258.73,23733.0,257.98,258.78,257.98,258.73,23733.0
2024-09-12 13:00:00,258.74,258.85,258.61,258.85,7302.0,258.74,258.85,258.61,258.85,7302.0
2024-09-12 13:10:00,258.85,259.51,258.79,259.37,7998.0,258.85,259.51,258.79,259.37,7998.0
2024-09-12 13:20:00,259.34,259.38,258.98,259.0,4289.0,259.34,259.38,258.98,259.0,4289.0
2024-09-12 13:30:00,259.08,259.29,259.0,259.29,23482.0,259.08,259.29,259.0,259.29,23482.0
2024-09-12 13:40:00,259.39,259.85,259.17,259.84,12757.0,259.39,259.85,259.17,259.84,12757.0
2024-09-12 13:50:00,259.93,260.63,259.83,260.28,23938.0,259.93,260.63,259.83,260.28,23938.0
2024-09-12 14:00:00,260.41,260.41,259.87,259.91,5604.0,260.41,260.41,259.87,259.91,5604.0
2024-09-12 14:10:00,259.87,260.09,259.79,259.91,7880.0,259.87,260.09,259.79,259.91,7880.0
2024-09-12 14:20:00,260.0,260.19,259.8,260.0,14183.0,260.0,260.19,259.8,260.0,14183.0
2024-09-12 14:30:00,260.04,260.05,259.64,259.71,6785.0,260.04,260.05,259.64,259.71,6785.0
2024-09-12 14:40:00,259.7,259.72,259.25,259.25,6721.0,259.7,259.72,259.25,259.25,6721.0
2024-09-12 14:50:00,259.38,259.39,258.32,258.99,6804.0,259.38,259.39,258.32,258.99,6804.0
2024-09-12 15:00:00,258.99,259.04,258.76,258.96,4436.0,258.99,259.04,258.76,258.96,4436.0
2024-09-12 15:10:00,258.87,259.25,258.85,259.06,13367.0,258.87,259.25,258.85,259.06,13367.0
2024-09-12 15:20:00,258.95,259.0,258.52,258.52,5226.0,258.95,259.0,258.52,258.52,5226.0
2024-09-12 15:30:00,258.84,259.09,258.74,259.0,16293.0,258.84,259.09,258.74,259.0,16293.0
2024-09-12 15:40:00,258.91,259.38,258.84,258.89,29002.0,258.91,259.38,258.84,258.89,29002.0
2024-09-12 15:50:00,259.04,259.55,258.93,259.47,110519.0,259.04,259.55,258.93,259.47,110519.0
2024-09-13 09:30:00,260.19,262.39,260.0,261.84,25519.0,260.19,262.39,260.0,261.84,25519.0
2024-09-13 09:40:00,261.86,262.92,261.68,262.45,58801.0,261.86,262.92,261.68,262.45,58801.0
2024-09-13 09:50:00,262.35,262.48,261.98,262.11,5789.0,262.35,262.48,261.98,262.11,5789.0
2024-09-13 10:00:00,262.27,262.64,261.15,262.17,5822.0,262.27,262.64,261.15,262.17,5822.0
2024-09-13 10:10:00,262.17,262.76,262.16,262.41,7737.0,262.17,262.76,262.16,262.41,7737.0
2024-09-13 10:20:00,262.5,263.34,262.46,263.33,8250.0,262.5,263.34,262.46,263.33,8250.0
2024-09-13 10:30:00,263.09,263.09,262.3,262.91,6755.0,263.09,263.09,262.3,262.91,6755.0
2024-09-13 10:40:00,262.95,263.59,262.95,263.31,8437.0,262.95,263.59,262.95,263.31,8437.0
2024-09-13 10:50:00,263.14,263.14,262.54,262.66,4454.0,263.14,263.14,262.54,262.66,4454.0
2024-09-13 11:00:00,262.8,263.04,262.58,262.59,8157.0,262.8,263.04,262.58,262.59,8157.0
2024-09-13 11:10:00,262.54,262.76,262.44,262.56,102506.0,262.54,262.76,262.44,262.56,102506.0
2024-09-13 11:20:00,262.56,262.76,262.15,262.15,8125.0,262.56,262.76,262.15,262.15,8125.0
2024-09-13 11:30:00,262.42,263.15,262.42,263.0,45714.0,262.42,263.15,262.42,263.0,45714.0
2024-09-13 11:40:00,263.09,264.44,263.09,263.91,14069.0,263.09,264.44,263.09,263.91,14069.0
2024-09-13 11:50:00,263.88,264.13,263.68,263.94,8187.0,263.88,264.13,263.68,263.94,8187.0
2024-09-13 12:00:00,263.84,264.3,263.84,263.86,18235.0,263.84,264.3,263.84,263.86,18235.0
2024-09-13 12:10:00,263.95,264.2,263.59,263.85,32566.0,263.95,264.2,263.59,263.85,32566.0
2024-09-13 12:20:00,264.11,264.11,263.42,263.78,20903.0,264.11,264.11,263.42,263.78,20903.0
2024-09-13 12:30:00,263.71,263.71,262.94,263.03,9391.0,263.71,263.71,262.94,263.03,9391.0
2024-09-13 12:40:00,263.05,263.2,262.86,262.9,17840.0,263.05,263.2,262.86,262.9,17840.0
2024-09-13 12:50:00,263.02,263.5,263.0,263.32,8329.0,263.02,263.5,263.0,263.32,8329.0
2024-09-13 13:00:00,263.37,263.55,263.19,263.5,4013.0,263.37,263.55,263.19,263.5,4013.0
2024-09-13 13:10:00,263.44,263.95,263.44,263.88,7248.0,263.44,263.95,263.44,263.88,7248.0
2024-09-13 13:20:00,263.86,264.33,263.74,264.33,4084.0,263.86,264.33,263.74,264.33,4084.0
2024-09-13 13:30:00,264.4,264.41,263.97,264.3,59545.0,264.4,264.41,263.97,264.3,59545.0
2024-09-13 13:40:00,264.36,264.53,264.16,264.47,2341.0,264.36,264.53,264.16,264.47,2341.0
2024-09-13 13:50:00,264.48,264.55,264.29,264.29,4607.0,264.48,264.55,264.29,264.29,4607.0
2024-09-13 14:00:00,264.39,264.39,263.87,263.98,21658.0,264.39,264.39,263.87,263.98,21658.0
2024-09-13 14:10:00,263.9,263.9,263.39,263.43,1462.0,263.9,263.9,263.39,263.43,1462.0
2024-09-13 14:20:00,263.5,263.67,263.32,263.44,5171.0,263.5,263.67,263.32,263.44,5171.0
2024-09-13 14:30:00,263.45,263.6,263.28,263.32,5593.0,263.45,263.6,263.28,263.32,5593.0
2024-09-13 14:40:00,263.41,263.83,263.41,263.65,3858.0,263.41,263.83,263.41,263.65,3858.0
2024-09-13 14:50:00,263.59,263.71,263.43,263.71,40413.0,263.59,263.71,263.43,263.71,40413.0
2024-09-13 15:00:00,263.69,263.94,263.66,263.85,5117.0,263.69,263.94,263.66,263.85,5117.0
2024-09-13 15:10:00,263.84,264.34,263.83,264.11,12668.0,263.84,264.34,263.83,264.11,12668.0
2024-09-13 15:20:00,264.01,264.06,263.63,263.85,11254.0,264.01,264.06,263.63,263.85,11254.0
2024-09-13 15:30:00,263.85,263.88,263.57,263.76,12778.0,263.85,263.88,263.57,263.76,12778.0
2024-09-13 15:40:00,263.78,264.02,263.66,263.88,59085.0,263.78,264.02,263.66,263.88,59085.0
2024-09-13 15:50:00,263.96,264.55,263.8,263.87,102115.0,263.96,264.55,263.8,263.87,102115.0
2024-09-16 09:30:00,265.5,266.54,265.0,266.03,36561.0,265.5,266.54,265.0,266.03,36561.0
2024-09-16 09:40:00,266.01,266.47,265.82,266.23,24476.0,266.01,266.47,265.82,266.23,24476.0
2024-09-16 09:50:00,266.23,267.32,266.22,267.14,13482.0,266.23,267.32,266.22,267.14,13482.0
2024-09-16 10:00:00,267.11,267.2,266.5,266.5,38705.0,267.11,267.2,266.5,266.5,38705.0
2024-09-16 10:10:00,266.5,266.88,266.45,266.87,10304.0,266.5,266.88,266.45,266.87,10304.0
2024-09-16 10:20:00,266.87,267.01,266.48,266.53,41687.0,266.87,267.01,266.48,266.53,41687.0
2024-09-16 10:30:00,266.6,266.6,265.57,266.39,9578.0,266.6,266.6,265.57,266.39,9578.0
2024-09-16 10:40:00,266.57,266.71,266.41,266.71,10060.0,266.57,266.71,266.41,266.71,10060.0
2024-09-16 10:50:00,266.88,267.18,266.76,266.84,7939.0,266.88,267.18,266.76,266.84,7939.0
2024-09-16 11:00:00,266.84,266.86,266.5,266.71,28178.0,266.84,266.86,266.5,266.71,28178.0
2024-09-16 11:10:00,266.73,267.43,266.73,267.35,7019.0,266.73,267.43,266.73,267.35,7019.0
2024-09-16 11:20:00,267.38,267.76,267.34,267.68,7755.0,267.38,267.76,267.34,267.68,7755.0
2024-09-16 11:30:00,267.59,267.9,267.26,267.41,7209.0,267.59,267.9,267.26,267.41,7209.0
2024-09-16 11:40:00,267.34,267.34,266.92,267.13,4871.0,267.34,267.34,266.92,267.13,4871.0
2024-09-16 11:50:00,267.13,267.52,267.13,267.52,7477.0,267.13,267.52,267.13,267.52,7477.0
2024-09-16 12:00:00,267.53,267.54,267.2,267.44,6281.0,267.53,267.54,267.2,267.44,6281.0
2024-09-16 12:10:00,267.44,267.45,267.09,267.09,6994.0,267.44,267.45,267.09,267.09,6994.0
2024-09-16 12:20:00,267.07,267.67,266.99,267.59,31980.0,267.07,267.67,266.99,267.59,31980.0
2024-09-16 12:30:00,267.65,267.72,267.25,267.26,7518.0,267.65,267.72,267.25,267.26,7518.0
2024-09-16 12:40:00,267.36,267.73,267.24,267.73,16243.0,267.36,267.73,267.24,267.73,16243.0
2024-09-16 12:50:00,267.77,268.61,267.74,268.59,14202.0,267.77,268.61,267.74,268.59,14202.0
2024-09-16 13:00:00,268.73,269.0,268.47,268.56,9323.0,268.73,269.0,268.47,268.56,9323.0
2024-09-16 13:10:00,268.58,268.64,268.19,268.22,5488.0,268.58,268.64,268.19,268.22,5488.0
2024-09-16 13:20:00,268.35,268.35,267.38,267.5,11308.0,268.35,268.35,267.38,267.5,11308.0
2024-09-16 13:30:00,267.5,268.23,267.4,268.13,8995.0,267.5,268.23,267.4,268.13,8995.0
2024-09-16 13:40:00,268.0,268.14,267.86,268.02,10481.0,268.0,268.14,267.86,268.02,10481.0
2024-09-16 13:50:00,268.02,268.16,267.82,268.0,7620.0,268.02,268.16,267.82,268.0,7620.0
2024-09-16 14:00:00,267.87,268.1,267.73,268.0,7231.0,267.87,268.1,267.73,268.0,7231.0
2024-09-16 14:10:00,267.89,268.04,267.65,267.66,2577.0,267.89,268.04,267.65,267.66,2577.0
2024-09-16 14:20:00,267.51,267.93,267.46,267.8,7786.0,267.51,267.93,267.46,267.8,7786.0
2024-09-16 14:30:00,267.78,267.97,267.32,267.32,6046.0,267.78,267.97,267.32,267.32,6046.0
2024-09-16 14:40:00,267.34,267.35,267.05,267.3,9946.0,267.34,267.35,267.05,267.3,9946.0
2024-09-16 14:50:00,267.3,267.54,267.1,267.49,7669.0,267.3,267.54,267.1,267.49,7669.0
2024-09-16 15:00:00,267.49,267.65,267.29,267.48,9449.0,267.49,267.65,267.29,267.48,9449.0
2024-09-16 15:10:00,267.37,267.37,267.07,267.28,13118.0,267.37,267.37,267.07,267.28,13118.0
2024-09-16 15:20:00,267.21,267.44,267.06,267.41,12423.0,267.21,267.44,267.06,267.41,12423.0
2024-09-16 15:30:00,267.36,267.49,267.13,267.47,11534.0,267.36,267.49,267.13,267.47,11534.0
2024-09-16 15:40:00,267.48,267.77,267.48,267.67,19347.0,267.48,267.77,267.48,267.67,19347.0
2024-09-16 15:50:00,267.59,268.08,267.04,267.73,126226.0,267.59,268.08,267.04,267.73,126226.0
2024-09-17 09:30:00,268.09,269.08,267.73,269.05,31784.0,268.09,269.08,267.73,269.05,31784.0
2024-09-17 09:40:00,269.03,269.15,268.74,268.89,9001.0,269.03,269.15,268.74,268.89,9001.0
2024-09-17 09:50:00,268.74,268.82,268.31,268.8,12680.0,268.74,268.82,268.31,268.8,12680.0
2024-09-17 10:00:00,268.8,269.69,268.71,269.65,13658.0,268.8,269.69,268.71,269.65,13658.0
2024-09-17 10:10:00,269.62,270.18,269.47,270.13,25466.0,269.62,270.18,269.47,270.13,25466.0
2024-09-17 10:20:00,270.11,270.25,269.88,269.99,9021.0,270.11,270.25,269.88,269.99,9021.0
2024-09-17 10:30:00,269.93,269.93,269.24,269.36,6830.0,269.93,269.93,269.24,269.36,6830.0
2024-09-17 10:40:00,269.48,269.5,269.15,269.26,28806.0,269.48,269.5,269.15,269.26,28806.0
2024-09-17 10:50:00,269.25,269.26,268.43,268.45,5629.0,269.25,269.26,268.43,268.45,5629.0
2024-09-17 11:00:00,268.55,268.87,268.52,268.79,15961.0,268.55,268.87,268.52,268.79,15961.0
2024-09-17 11:10:00,268.76,269.19,268.73,269.01,9877.0,268.76,269.19,268.73,269.01,9877.0
2024-09-17 11:20:00,269.01,269.13,268.88,268.96,16422.0,269.01,269.13,268.88,268.96,16422.0
2024-09-17 11:30:00,268.95,269.02,268.56,268.72,7695.0,268.95,269.02,268.56,268.72,7695.0
2024-09-17 11:40:00,268.67,268.73,268.48,268.56,9095.0,268.67,268.73,268.48,268.56,9095.0
2024-09-17 11:50:00,268.57,268.86,268.57,268.75,1500.0,268.57,268.86,268.57,268.75,1500.0
2024-09-17 12:00:00,268.84,269.01,268.56,268.58,6940.0,268.84,269.01,268.56,268.58,6940.0
2024-09-17 12:10:00,268.49,268.72,268.4,268.4,8050.0,268.49,268.72,268.4,268.4,8050.0
2024-09-17 12:20:00,268.36,268.36,267.62,267.87,11692.0,268.36,268.36,267.62,267.87,11692.0
2024-09-17 12:30:00,267.7,268.2,267.7,267.95,4368.0,267.7,268.2,267.7,267.95,4368.0
2024-09-17 12:40:00,268.06,268.06,266.95,266.95,4584.0,268.06,268.06,266.95,266.95,4584.0
2024-09-17 12:50:00,266.74,267.14,266.57,266.75,4607.0,266.74,267.14,266.57,266.75,4607.0
2024-09-17 13:00:00,266.86,267.02,266.77,266.88,2097.0,266.86,267.02,266.77,266.88,2097.0
2024-09-17 13:10:00,267.01,267.02,266.49,267.0,14119.0,267.01,267.02,266.49,267.0,14119.0
2024-09-17 13:20:00,267.13,267.67,267.13,267.59,1855.0,267.13,267.67,267.13,267.59,1855.0
2024-09-17 13:30:00,267.71,267.75,267.37,267.37,3399.0,267.71,267.75,267.37,267.37,3399.0
2024-09-17 13:40:00,267.36,267.91,266.85,267.91,21408.0,267.36,267.91,266.85,267.91,21408.0
2024-09-17 13:50:00,267.78,268.11,267.65,267.68,4004.0,267.78,268.11,267.65,267.68,4004.0
2024-09-17 14:00:00,267.6,267.85,267.59,267.71,3409.0,267.6,267.85,267.59,267.71,3409.0
2024-09-17 14:10:00,267.69,267.7,267.45,267.55,8507.0,267.69,267.7,267.45,267.55,8507.0
2024-09-17 14:20:00,267.55,267.93,267.43,267.57,4660.0,267.55,267.93,267.43,267.57,4660.0
2024-09-17 14:30:00,267.55,267.55,267.37,267.4,1234.0,267.55,267.55,267.37,267.4,1234.0
2024-09-17 14:40:00,267.71,267.74,267.08,267.25,2771.0,267.71,267.74,267.08,267.25,2771.0
2024-09-17 14:50:00,267.2,267.22,267.01,267.19,2192.0,267.2,267.22,267.01,267.19,2192.0
2024-09-17 15:00:00,267.35,267.36,266.99,267.21,2164.0,267.35,267.36,266.99,267.21,2164.0
2024-09-17 15:10:00,267.31,267.46,266.97,267.04,3360.0,267.31,267.46,266.97,267.04,3360.0
2024-09-17 15:20:00,267.02,267.02,266.64,266.91,2323.0,267.02,267.02,266.64,266.91,2323.0
2024-09-17 15:30:00,266.82,267.11,266.82,267.11,3560.0,266.82,267.11,266.82,267.11,3560.0
2024-09-17 15:40:00,267.01,267.16,266.6,266.97,6058.0,267.01,267.16,266.6,266.97,6058.0
2024-09-17 15:50:00,267.39,267.39,266.57,266.87,50031.0,267.39,267.39,266.57,266.87,50031.0
2024-09-18 09:30:00,267.97,267.97,266.52,266.57,11131.0,267.97,267.97,266.52,266.57,11131.0
2024-09-18 09:40:00,266.75,266.76,266.0,266.06,1243.0,266.75,266.76,266.0,266.06,1243.0
2024-09-18 09:50:00,266.06,266.39,265.92,266.3,4102.0,266.06,266.39,265.92,266.3,4102.0
2024-09-18 10:00:00,266.04,266.31,265.41,265.69,3275.0,266.04,266.31,265.41,265.69,3275.0
2024-09-18 10:10:00,265.72,266.04,265.4,265.71,14500.0,265.72,266.04,265.4,265.71,14500.0
2024-09-18 10:20:00,265.76,265.84,265.11,265.52,18630.0,265.76,265.84,265.11,265.52,18630.0
2024-09-18 10:30:00,265.3,265.34,264.52,264.66,11724.0,265.3,265.34,264.52,264.66,11724.0
2024-09-18 10:40:00,264.66,265.01,264.57,264.57,5880.0,264.66,265.01,264.57,264.57,5880.0
2024-09-18 10:50:00,264.56,264.71,264.39,264.48,4973.0,264.56,264.71,264.39,264.48,4973.0
2024-09-18 11:00:00,264.48,264.75,264.36,264.37,12356.0,264.48,264.75,264.36,264.37,12356.0
2024-09-18 11:10:00,264.31,264.63,264.22,264.35,5920.0,264.31,264.63,264.22,264.35,5920.0
2024-09-18 11:20:00,264.35,264.45,263.9,264.4,14928.0,264.35,264.45,263.9,264.4,14928.0
2024-09-18 11:30:00,264.45,264.76,264.31,264.63,3102.0,264.45,264.76,264.31,264.63,3102.0
2024-09-18 11:40:00,264.61,264.62,264.05,264.26,5637.0,264.61,264.62,264.05,264.26,5637.0
2024-09-18 11:50:00,264.26,264.29,264.1,264.16,1200.0,264.26,264.29,264.1,264.16,1200.0
2024-09-18 12:00:00,263.84,263.98,263.63,263.82,6958.0,263.84,263.98,263.63,263.82,6958.0
2024-09-18 12:10:00,263.96,264.35,263.95,264.35,20327.0,263.96,264.35,263.95,264.35,20327.0
2024-09-18 12:20:00,264.35,264.65,264.35,264.63,3285.0,264.35,264.65,264.35,264.63,3285.0
2024-09-18 12:30:00,264.54,264.65,264.52,264.54,2513.0,264.54,264.65,264.52,264.54,2513.0
2024-09-18 12:40:00,264.43,264.8,264.1,264.48,5839.0,264.43,264.8,264.1,264.48,5839.0
2024-09-18 12:50:00,264.51,264.78,264.41,264.76,6535.0,264.51,264.78,264.41,264.76,6535.0
2024-09-18 13:00:00,264.76,264.81,264.5,264.75,3448.0,264.76,264.81,264.5,264.75,3448.0
2024-09-18 13:10:00,264.75,264.93,264.67,264.67,11357.0,264.75,264.93,264.67,264.67,11357.0
2024-09-18 13:20:00,264.77,264.91,264.54,264.84,5442.0,264.77,264.91,264.54,264.84,5442.0
2024-09-18 13:30:00,264.91,265.23,264.87,265.01,6904.0,264.91,265.23,264.87,265.01,6904.0
2024-09-18 13:40:00,265.11,265.41,265.11,265.33,7067.0,265.11,265.41,265.11,265.33,7067.0
2024-09-18 13:50:00,265.31,265.31,264.95,265.07,1811.0,265.31,265.31,264.95,265.07,1811.0
2024-09-18 14:00:00,264.91,267.7,264.51,266.54,38631.0,264.91,267.7,264.51,266.54,38631.0
2024-09-18 14:10:00,266.29,266.43,265.69,266.26,5655.0,266.29,266.43,265.69,266.26,5655.0
2024-09-18 14:20:00,266.32,266.64,265.94,266.63,5118.0,266.32,266.64,265.94,266.63,5118.0
2024-09-18 14:30:00,266.73,267.02,266.22,267.02,26812.0,266.73,267.02,266.22,267.02,26812.0
2024-09-18 14:40:00,266.84,267.02,266.08,267.02,7459.0,266.84,267.02,266.08,267.02,7459.0
2024-09-18 14:50:00,266.67,267.25,266.28,266.28,11719.0,266.67,267.25,266.28,266.28,11719.0
2024-09-18 15:00:00,266.14,266.3,264.54,264.77,3453.0,266.14,266.3,264.54,264.77,3453.0
2024-09-18 15:10:00,264.54,266.1,264.47,266.03,5863.0,264.54,266.1,264.47,266.03,5863.0
2024-09-18 15:20:00,265.85,266.25,264.74,266.01,13255.0,265.85,266.25,264.74,266.01,13255.0
2024-09-18 15:30:00,266.16,266.29,264.84,264.89,4994.0,266.16,266.29,264.84,264.89,4994.0
2024-09-18 15:40:00,265.01,265.21,263.91,264.19,8582.0,265.01,265.21,263.91,264.19,8582.0
2024-09-18 15:50:00,263.98,264.73,263.57,264.09,52557.0,263.98,264.73,263.57,264.09,52557.0
2024-09-19 09:30:00,270.25,272.34,270.19,270.45,22594.0,270.25,272.34,270.19,270.45,22594.0
2024-09-19 09:40:00,270.45,270.63,269.42,269.94,23466.0,270.45,270.63,269.42,269.94,23466.0
2024-09-19 09:50:00,269.81,269.81,268.28,268.74,13293.0,269.81,269.81,268.28,268.74,13293.0
2024-09-19 10:00:00,268.94,268.94,267.79,267.79,10946.0,268.94,268.94,267.79,267.79,10946.0
2024-09-19 10:10:00,267.99,269.97,267.98,269.7,40581.0,267.99,269.97,267.98,269.7,40581.0
2024-09-19 10:20:00,269.49,270.18,269.49,270.05,6695.0,269.49,270.18,269.49,270.05,6695.0
2024-09-19 10:30:00,270.21,270.54,269.96,269.96,24074.0,270.21,270.54,269.96,269.96,24074.0
2024-09-19 10:40:00,269.92,269.95,269.08,269.34,6803.0,269.92,269.95,269.08,269.34,6803.0
2024-09-19 10:50:00,269.42,269.55,268.95,269.21,4252.0,269.42,269.55,268.95,269.21,4252.0
2024-09-19 11:00:00,269.4,269.8,269.12,269.64,11895.0,269.4,269.8,269.12,269.64,11895.0
2024-09-19 11:10:00,269.8,269.8,269.5,269.65,17917.0,269.8,269.8,269.5,269.65,17917.0
2024-09-19 11:20:00,269.65,269.81,269.58,269.6,11686.0,269.65,269.81,269.58,269.6,11686.0
2024-09-19 11:30:00,269.62,269.71,269.31,269.54,7976.0,269.62,269.71,269.31,269.54,7976.0
2024-09-19 11:40:00,269.62,269.72,269.47,269.68,5462.0,269.62,269.72,269.47,269.68,5462.0
2024-09-19 11:50:00,269.71,269.73,269.33,269.41,9166.0,269.71,269.73,269.33,269.41,9166.0
2024-09-19 12:00:00,269.66,269.9,269.45,269.49,35436.0,269.66,269.9,269.45,269.49,35436.0
2024-09-19 12:10:00,269.53,269.53,269.15,269.31,21478.0,269.53,269.53,269.15,269.31,21478.0
2024-09-19 12:20:00,269.32,269.5,269.07,269.32,14577.0,269.32,269.5,269.07,269.32,14577.0
2024-09-19 12:30:00,269.32,270.06,269.28,269.88,15051.0,269.32,270.06,269.28,269.88,15051.0
2024-09-19 12:40:00,269.92,269.98,269.45,269.82,13647.0,269.92,269.98,269.45,269.82,13647.0
2024-09-19 12:50:00,269.82,270.0,269.48,269.49,6615.0,269.82,270.0,269.48,269.49,6615.0
2024-09-19 13:00:00,269.59,269.81,269.5,269.64,4310.0,269.59,269.81,269.5,269.64,4310.0
2024-09-19 13:10:00,269.62,269.95,269.57,269.87,5962.0,269.62,269.95,269.57,269.87,5962.0
2024-09-19 13:20:00,269.92,269.92,269.11,269.24,10066.0,269.92,269.92,269.11,269.24,10066.0
2024-09-19 13:30:00,269.34,269.91,269.25,269.52,34987.0,269.34,269.91,269.25,269.52,34987.0
2024-09-19 13:40:00,269.52,270.6,269.5,270.6,10741.0,269.52,270.6,269.5,270.6,10741.0
2024-09-19 13:50:00,270.55,270.64,270.02,270.2,11166.0,270.55,270.64,270.02,270.2,11166.0
2024-09-19 14:00:00,270.29,270.3,269.88,269.88,9087.0,270.29,270.3,269.88,269.88,9087.0
2024-09-19 14:10:00,269.91,270.08,269.41,269.59,10728.0,269.91,270.08,269.41,269.59,10728.0
2024-09-19 14:20:00,269.7,269.72,269.42,269.69,5965.0,269.7,269.72,269.42,269.69,5965.0
2024-09-19 14:30:00,269.74,270.03,269.37,270.03,7712.0,269.74,270.03,269.37,270.03,7712.0
2024-09-19 14:40:00,269.91,269.91,269.44,269.44,7282.0,269.91,269.91,269.44,269.44,7282.0
2024-09-19 14:50:00,269.38,269.74,269.2,269.67,6660.0,269.38,269.74,269.2,269.67,6660.0
2024-09-19 15:00:00,269.59,269.69,269.07,269.33,12999.0,269.59,269.69,269.07,269.33,12999.0
2024-09-19 15:10:00,269.35,269.59,269.33,269.36,7695.0,269.35,269.59,269.33,269.36,7695.0
2024-09-19 15:20:00,269.36,269.43,268.78,268.91,26810.0,269.36,269.43,268.78,268.91,26810.0
2024-09-19 15:30:00,268.96,269.01,268.54,269.01,13738.0,268.96,269.01,268.54,269.01,13738.0
2024-09-19 15:40:00,269.04,269.5,268.96,269.3,20831.0,269.04,269.5,268.96,269.3,20831.0
2024-09-19 15:50:00,269.28,269.99,268.92,269.75,86805.0,269.28,269.99,268.92,269.75,86805.0
2024-09-20 09:30:00,270.58,272.72,269.29,269.43,252425.0,270.58,272.72,269.29,269.43,252425.0
2024-09-20 09:40:00,269.28,269.75,268.8,269.35,5789.0,269.28,269.75,268.8,269.35,5789.0
2024-09-20 09:50:00,269.14,269.14,268.56,268.56,5309.0,269.14,269.14,268.56,268.56,5309.0
2024-09-20 10:00:00,268.5,268.68,267.81,268.19,25210.0,268.5,268.68,267.81,268.19,25210.0
2024-09-20 10:10:00,268.19,268.56,268.08,268.17,5500.0,268.19,268.56,268.08,268.17,5500.0
2024-09-20 10:20:00,268.29,268.65,268.28,268.39,2500.0,268.29,268.65,268.28,268.39,2500.0
2024-09-20 10:30:00,268.25,268.32,267.77,268.07,4913.0,268.25,268.32,267.77,268.07,4913.0
2024-09-20 10:40:00,268.06,268.1,267.36,267.56,3424.0,268.06,268.1,267.36,267.56,3424.0
2024-09-20 10:50:00,267.67,267.74,266.85,267.05,2840.0,267.67,267.74,266.85,267.05,2840.0
2024-09-20 11:00:00,267.11,267.22,266.91,267.1,6078.0,267.11,267.22,266.91,267.1,6078.0
2024-09-20 11:10:00,267.05,267.16,266.55,266.75,3300.0,267.05,267.16,266.55,266.75,3300.0
2024-09-20 11:20:00,266.71,266.93,266.5,266.72,7476.0,266.71,266.93,266.5,266.72,7476.0
2024-09-20 11:30:00,266.55,267.15,266.51,267.13,4516.0,266.55,267.15,266.51,267.13,4516.0
2024-09-20 11:40:00,267.16,267.49,267.16,267.44,3521.0,267.16,267.49,267.16,267.44,3521.0
2024-09-20 11:50:00,267.44,267.8,267.35,267.55,3231.0,267.44,267.8,267.35,267.55,3231.0
2024-09-20 12:00:00,267.47,268.26,267.47,268.15,2102.0,267.47,268.26,267.47,268.15,2102.0
2024-09-20 12:10:00,268.25,268.26,268.06,268.25,2041.0,268.25,268.26,268.06,268.25,2041.0
2024-09-20 12:20:00,268.25,268.62,268.14,268.53,3800.0,268.25,268.62,268.14,268.53,3800.0
2024-09-20 12:30:00,268.6,268.65,268.52,268.62,2400.0,268.6,268.65,268.52,268.62,2400.0
2024-09-20 12:40:00,268.54,268.78,268.46,268.71,2162.0,268.54,268.78,268.46,268.71,2162.0
2024-09-20 12:50:00,268.81,268.82,268.05,268.05,1838.0,268.81,268.82,268.05,268.05,1838.0
2024-09-20 13:00:00,268.32,268.42,268.17,268.36,2788.0,268.32,268.42,268.17,268.36,2788.0
2024-09-20 13:10:00,268.41,268.56,268.35,268.47,3704.0,268.41,268.56,268.35,268.47,3704.0
2024-09-20 13:20:00,268.47,269.01,268.31,268.97,16278.0,268.47,269.01,268.31,268.97,16278.0
2024-09-20 13:30:00,269.16,269.29,269.05,269.18,2650.0,269.16,269.29,269.05,269.18,2650.0
2024-09-20 13:40:00,269.28,269.35,269.03,269.03,3820.0,269.28,269.35,269.03,269.03,3820.0
2024-09-20 13:50:00,269.06,269.19,269.01,269.09,1510.0,269.06,269.19,269.01,269.09,1510.0
2024-09-20 14:00:00,269.06,269.11,268.75,268.97,13904.0,269.06,269.11,268.75,268.97,13904.0
2024-09-20 14:10:00,268.97,269.35,268.75,269.31,11679.0,268.97,269.35,268.75,269.31,11679.0
2024-09-20 14:20:00,269.19,269.2,268.57,268.57,24490.0,269.19,269.2,268.57,268.57,24490.0
2024-09-20 14:30:00,268.52,268.7,268.29,268.67,17544.0,268.52,268.7,268.29,268.67,17544.0
2024-09-20 14:40:00,268.67,269.07,268.62,268.82,7495.0,268.67,269.07,268.62,268.82,7495.0
2024-09-20 14:50:00,268.76,269.26,268.74,269.15,8873.0,268.76,269.26,268.74,269.15,8873.0
2024-09-20 15:00:00,269.15,269.16,268.95,269.03,6851.0,269.15,269.16,268.95,269.03,6851.0
2024-09-20 15:10:00,269.09,269.24,268.81,269.23,12905.0,269.09,269.24,268.81,269.23,12905.0
2024-09-20 15:20:00,269.23,269.81,269.23,269.25,9478.0,269.23,269.81,269.23,269.25,9478.0
2024-09-20 15:30:00,269.12,269.56,269.0,269.36,20416.0,269.12,269.56,269.0,269.36,20416.0
2024-09-20 15:40:00,269.3,269.76,268.6,268.6,15059.0,269.3,269.76,268.6,268.6,15059.0
2024-09-20 15:50:00,268.81,268.81,267.16,267.19,194567.0,268.81,268.81,267.16,267.19,194567.0
2024-09-23 09:30:00,268.77,269.38,267.52,267.85,26023.0,268.77,269.38,267.52,267.85,26023.0
2024-09-23 09:40:00,267.94,268.29,267.5,268.29,5809.0,267.94,268.29,267.5,268.29,5809.0
2024-09-23 09:50:00,268.25,268.39,268.06,268.08,1405.0,268.25,268.39,268.06,268.08,1405.0
2024-09-23 10:00:00,268.06,268.49,267.71,268.28,26820.0,268.06,268.49,267.71,268.28,26820.0
2024-09-23 10:10:00,268.29,268.29,267.85,268.21,4103.0,268.29,268.29,267.85,268.21,4103.0
2024-09-23 10:20:00,268.26,268.39,267.87,267.93,2908.0,268.26,268.39,267.87,267.93,2908.0
2024-09-23 10:30:00,268.05,268.43,268.02,268.31,5645.0,268.05,268.43,268.02,268.31,5645.0
2024-09-23 10:40:00,268.5,268.68,268.27,268.4,11427.0,268.5,268.68,268.27,268.4,11427.0
2024-09-23 10:50:00,268.36,268.65,268.32,268.46,2966.0,268.36,268.65,268.32,268.46,2966.0
2024-09-23 11:00:00,268.38,268.49,267.79,267.93,2589.0,268.38,268.49,267.79,267.93,2589.0
2024-09-23 11:10:00,268.04,268.2,267.48,267.48,10719.0,268.04,268.2,267.48,267.48,10719.0
2024-09-23 11:20:00,267.5,267.5,267.1,267.26,4198.0,267.5,267.5,267.1,267.26,4198.0
2024-09-23 11:30:00,267.35,267.57,267.16,267.5,26064.0,267.35,267.57,267.16,267.5,26064.0
2024-09-23 11:40:00,267.64,268.0,267.58,267.93,17562.0,267.64,268.0,267.58,267.93,17562.0
2024-09-23 11:50:00,268.0,268.55,267.96,268.29,51380.0,268.0,268.55,267.96,268.29,51380.0
2024-09-23 12:00:00,268.27,268.44,267.97,268.13,22557.0,268.27,268.44,267.97,268.13,22557.0
2024-09-23 12:10:00,267.99,267.99,267.31,267.62,12117.0,267.99,267.99,267.31,267.62,12117.0
2024-09-23 12:20:00,267.68,268.09,267.43,267.97,21993.0,267.68,268.09,267.43,267.97,21993.0
2024-09-23 12:30:00,268.09,268.28,267.59,267.88,11718.0,268.09,268.28,267.59,267.88,11718.0
2024-09-23 12:40:00,267.75,268.65,267.67,268.6,57431.0,267.75,268.65,267.67,268.6,57431.0
2024-09-23 12:50:00,268.47,268.47,267.75,268.15,52306.0,268.47,268.47,267.75,268.15,52306.0
2024-09-23 13:00:00,268.06,268.26,267.69,268.25,25727.0,268.06,268.26,267.69,268.25,25727.0
2024-09-23 13:10:00,268.4,268.67,268.31,268.67,9687.0,268.4,268.67,268.31,268.67,9687.0
2024-09-23 13:20:00,268.69,268.73,268.33,268.33,9260.0,268.69,268.73,268.33,268.33,9260.0
2024-09-23 13:30:00,268.49,268.69,268.29,268.55,64268.0,268.49,268.69,268.29,268.55,64268.0
2024-09-23 13:40:00,268.49,268.54,267.9,267.9,16625.0,268.49,268.54,267.9,267.9,16625.0
2024-09-23 13:50:00,268.04,268.16,267.82,267.86,10835.0,268.04,268.16,267.82,267.86,10835.0
2024-09-23 14:00:00,267.87,268.06,267.56,268.01,15376.0,267.87,268.06,267.56,268.01,15376.0
2024-09-23 14:10:00,267.92,267.99,267.26,267.48,29436.0,267.92,267.99,267.26,267.48,29436.0
2024-09-23 14:20:00,267.41,267.49,267.0,267.06,15576.0,267.41,267.49,267.0,267.06,15576.0
2024-09-23 14:30:00,267.01,267.32,266.92,267.13,21289.0,267.01,267.32,266.92,267.13,21289.0
2024-09-23 14:40:00,267.08,267.29,266.99,267.22,22055.0,267.08,267.29,266.99,267.22,22055.0
2024-09-23 14:50:00,267.19,267.49,267.14,267.26,17654.0,267.19,267.49,267.14,267.26,17654.0
2024-09-23 15:00:00,267.37,267.88,267.36,267.79,28205.0,267.37,267.88,267.36,267.79,28205.0
2024-09-23 15:10:00,267.84,267.86,267.58,267.74,25434.0,267.84,267.86,267.58,267.74,25434.0
2024-09-23 15:20:00,267.77,267.95,267.69,267.83,27467.0,267.77,267.95,267.69,267.83,27467.0
2024-09-23 15:30:00,267.95,268.08,267.62,267.84,41607.0,267.95,268.08,267.62,267.84,41607.0
2024-09-23 15:40:00,267.79,268.04,267.74,267.86,26537.0,267.79,268.04,267.74,267.86,26537.0
2024-09-23 15:50:00,268.0,268.86,267.72,268.45,157878.0,268.0,268.86,267.72,268.45,157878.0
2024-09-24 09:30:00,267.94,268.95,267.25,268.73,21225.0,267.94,268.95,267.25,268.73,21225.0
2024-09-24 09:40:00,268.93,269.63,268.56,269.08,4501.0,268.93,269.63,268.56,269.08,4501.0
2024-09-24 09:50:00,269.26,269.67,269.02,269.15,3871.0,269.26,269.67,269.02,269.15,3871.0
2024-09-24 10:00:00,268.95,268.95,267.7,268.3,6605.0,268.95,268.95,267.7,268.3,6605.0
2024-09-24 10:10:00,268.41,268.41,267.55,267.61,11910.0,268.41,268.41,267.55,267.61,11910.0
2024-09-24 10:20:00,267.8,267.89,266.62,267.04,12785.0,267.8,267.89,266.62,267.04,12785.0
2024-09-24 10:30:00,267.04,267.39,266.92,267.06,5900.0,267.04,267.39,266.92,267.06,5900.0
2024-09-24 10:40:00,267.04,267.84,266.73,267.84,5496.0,267.04,267.84,266.73,267.84,5496.0
2024-09-24 10:50:00,267.98,268.25,267.98,268.25,1124.0,267.98,268.25,267.98,268.25,1124.0
2024-09-24 11:00:00,268.36,268.64,268.09,268.64,4364.0,268.36,268.64,268.09,268.64,4364.0
2024-09-24 11:10:00,268.68,268.81,268.5,268.59,1600.0,268.68,268.81,268.5,268.59,1600.0
2024-09-24 11:20:00,268.51,268.68,268.43,268.67,6224.0,268.51,268.68,268.43,268.67,6224.0
2024-09-24 11:30:00,268.75,268.84,268.55,268.66,1937.0,268.75,268.84,268.55,268.66,1937.0
2024-09-24 11:40:00,268.56,268.72,268.45,268.58,4584.0,268.56,268.72,268.45,268.58,4584.0
2024-09-24 11:50:00,268.7,269.21,268.7,268.91,7568.0,268.7,269.21,268.7,268.91,7568.0
2024-09-24 12:00:00,269.07,269.27,268.98,269.25,24878.0,269.07,269.27,268.98,269.25,24878.0
2024-09-24 12:10:00,269.13,269.4,269.12,269.25,4895.0,269.13,269.4,269.12,269.25,4895.0
2024-09-24 12:20:00,269.26,269.45,269.02,269.12,14078.0,269.26,269.45,269.02,269.12,14078.0
2024-09-24 12:30:00,269.18,269.55,269.17,269.52,3906.0,269.18,269.55,269.17,269.52,3906.0
2024-09-24 12:40:00,269.53,269.75,269.45,269.58,4768.0,269.53,269.75,269.45,269.58,4768.0
2024-09-24 12:50:00,269.5,269.84,269.5,269.54,12463.0,269.5,269.84,269.5,269.54,12463.0
2024-09-24 13:00:00,269.5,270.12,269.5,269.82,19923.0,269.5,270.12,269.5,269.82,19923.0
2024-09-24 13:10:00,269.8,270.09,269.72,269.98,9450.0,269.8,270.09,269.72,269.98,9450.0
2024-09-24 13:20:00,269.98,270.03,269.66,269.75,5538.0,269.98,270.03,269.66,269.75,5538.0
2024-09-24 13:30:00,269.64,269.66,268.86,268.95,4122.0,269.64,269.66,268.86,268.95,4122.0
2024-09-24 13:40:00,269.01,269.18,268.98,269.07,3349.0,269.01,269.18,268.98,269.07,3349.0
2024-09-24 13:50:00,269.07,269.2,268.91,268.92,2501.0,269.07,269.2,268.91,268.92,2501.0
2024-09-24 14:00:00,268.91,268.91,268.42,268.6,2657.0,268.91,268.91,268.42,268.6,2657.0
2024-09-24 14:10:00,268.5,268.5,268.13,268.37,3257.0,268.5,268.5,268.13,268.37,3257.0
2024-09-24 14:20:00,268.31,268.31,267.83,267.93,5032.0,268.31,268.31,267.83,267.93,5032.0
2024-09-24 14:30:00,267.81,268.02,267.46,268.02,8459.0,267.81,268.02,267.46,268.02,8459.0
2024-09-24 14:40:00,267.98,268.12,267.95,267.95,4250.0,267.98,268.12,267.95,267.95,4250.0
2024-09-24 14:50:00,267.85,268.17,267.85,268.17,2324.0,267.85,268.17,267.85,268.17,2324.0
2024-09-24 15:00:00,268.16,268.29,268.13,268.29,7900.0,268.16,268.29,268.13,268.29,7900.0
2024-09-24 15:10:00,268.29,268.36,268.05,268.11,13116.0,268.29,268.36,268.05,268.11,13116.0
2024-09-24 15:20:00,268.2,268.35,268.17,268.2,3929.0,268.2,268.35,268.17,268.2,3929.0
2024-09-24 15:30:00,268.36,268.43,268.25,268.35,4304.0,268.36,268.43,268.25,268.35,4304.0
2024-09-24 15:40:00,268.42,268.57,268.28,268.55,7945.0,268.42,268.57,268.28,268.55,7945.0
2024-09-24 15:50:00,268.61,269.68,268.39,269.65,77425.0,268.61,269.68,268.39,269.65,77425.0
2024-09-25 09:30:00,268.95,270.09,267.56,269.3,18309.0,268.95,270.09,267.56,269.3,18309.0
2024-09-25 09:40:00,269.46,269.75,268.88,268.91,4037.0,269.46,269.75,268.88,268.91,4037.0
2024-09-25 09:50:00,268.87,269.8,268.68,269.68,6053.0,268.87,269.8,268.68,269.68,6053.0
2024-09-25 10:00:00,269.76,270.23,269.5,269.82,11660.0,269.76,270.23,269.5,269.82,11660.0
2024-09-25 10:10:00,269.93,270.52,269.92,270.39,14145.0,269.93,270.52,269.92,270.39,14145.0
2024-09-25 10:20:00,270.43,270.5,269.5,269.51,6419.0,270.43,270.5,269.5,269.51,6419.0
2024-09-25 10:30:00,269.45,269.95,269.25,269.94,4132.0,269.45,269.95,269.25,269.94,4132.0
2024-09-25 10:40:00,270.24,270.39,270.09,270.29,7611.0,270.24,270.39,270.09,270.29,7611.0
2024-09-25 10:50:00,270.3,270.74,270.29,270.56,8750.0,270.3,270.74,270.29,270.56,8750.0
2024-09-25 11:00:00,270.49,270.49,269.61,269.68,11378.0,270.49,270.49,269.61,269.68,11378.0
2024-09-25 11:10:00,269.68,269.68,269.17,269.67,5226.0,269.68,269.68,269.17,269.67,5226.0
2024-09-25 11:20:00,269.7,269.81,269.49,269.6,2748.0,269.7,269.81,269.49,269.6,2748.0
2024-09-25 11:30:00,269.57,269.89,269.45,269.87,1767.0,269.57,269.89,269.45,269.87,1767.0
2024-09-25 11:40:00,269.85,269.85,269.35,269.6,2930.0,269.85,269.85,269.35,269.6,2930.0
2024-09-25 11:50:00,269.61,269.72,269.26,269.71,4747.0,269.61,269.72,269.26,269.71,4747.0
2024-09-25 12:00:00,269.67,269.67,269.16,269.18,8587.0,269.67,269.67,269.16,269.18,8587.0
2024-09-25 12:10:00,269.25,269.65,269.18,269.41,22612.0,269.25,269.65,269.18,269.41,22612.0
2024-09-25 12:20:00,269.41,269.55,268.95,268.96,13271.0,269.41,269.55,268.95,268.96,13271.0
2024-09-25 12:30:00,269.0,269.24,268.95,269.24,9730.0,269.0,269.24,268.95,269.24,9730.0
2024-09-25 12:40:00,269.36,269.37,268.98,268.99,5261.0,269.36,269.37,268.98,268.99,5261.0
2024-09-25 12:50:00,268.98,269.21,268.79,268.82,2195.0,268.98,269.21,268.79,268.82,2195.0
2024-09-25 13:00:00,268.68,268.79,268.32,268.79,2500.0,268.68,268.79,268.32,268.79,2500.0
2024-09-25 13:10:00,268.78,268.99,268.65,268.92,2282.0,268.78,268.99,268.65,268.92,2282.0
2024-09-25 13:20:00,268.92,269.08,268.92,268.98,1916.0,268.92,269.08,268.92,268.98,1916.0
2024-09-25 13:30:00,269.01,269.16,268.55,268.66,3379.0,269.01,269.16,268.55,268.66,3379.0
2024-09-25 13:40:00,268.6,268.6,268.17,268.25,1373.0,268.6,268.6,268.17,268.25,1373.0
2024-09-25 13:50:00,268.35,268.67,268.28,268.67,3567.0,268.35,268.67,268.28,268.67,3567.0
2024-09-25 14:00:00,268.71,268.81,268.53,268.6,4850.0,268.71,268.81,268.53,268.6,4850.0
2024-09-25 14:10:00,268.62,268.64,268.32,268.41,3618.0,268.62,268.64,268.32,268.41,3618.0
2024-09-25 14:20:00,268.45,268.78,268.45,268.78,2400.0,268.45,268.78,268.45,268.78,2400.0
2024-09-25 14:30:00,268.75,268.97,268.31,268.86,7789.0,268.75,268.97,268.31,268.86,7789.0
2024-09-25 14:40:00,268.76,268.95,268.76,268.95,3383.0,268.76,268.95,268.76,268.95,3383.0
2024-09-25 14:50:00,268.96,268.96,268.5,268.62,5719.0,268.96,268.96,268.5,268.62,5719.0
2024-09-25 15:00:00,268.63,268.85,268.37,268.37,5739.0,268.63,268.85,268.37,268.37,5739.0
2024-09-25 15:10:00,268.46,268.59,268.4,268.4,3405.0,268.46,268.59,268.4,268.4,3405.0
2024-09-25 15:20:00,268.39,268.49,268.23,268.33,5275.0,268.39,268.49,268.23,268.33,5275.0
2024-09-25 15:30:00,268.36,268.48,268.15,268.23,6674.0,268.36,268.48,268.15,268.23,6674.0
2024-09-25 15:40:00,268.23,268.36,268.19,268.19,6710.0,268.23,268.36,268.19,268.19,6710.0
2024-09-25 15:50:00,268.35,268.37,267.83,267.93,45430.0,268.35,268.37,267.83,267.93,45430.0
2024-09-26 09:30:00,271.13,271.8,270.32,270.98,22910.0,271.13,271.8,270.32,270.98,22910.0
2024-09-26 09:40:00,271.1,271.38,270.72,271.33,3385.0,271.1,271.38,270.72,271.33,3385.0
2024-09-26 09:50:00,271.03,271.56,270.7,271.05,10218.0,271.03,271.56,270.7,271.05,10218.0
2024-09-26 10:00:00,271.05,271.45,270.47,271.17,14561.0,271.05,271.45,270.47,271.17,14561.0
2024-09-26 10:10:00,271.33,271.68,271.05,271.37,12156.0,271.33,271.68,271.05,271.37,12156.0
2024-09-26 10:20:00,271.3,271.3,270.39,270.48,4186.0,271.3,271.3,270.39,270.48,4186.0
2024-09-26 10:30:00,270.6,270.8,269.84,270.8,9542.0,270.6,270.8,269.84,270.8,9542.0
2024-09-26 10:40:00,270.8,270.87,270.33,270.4,3707.0,270.8,270.87,270.33,270.4,3707.0
2024-09-26 10:50:00,270.28,270.36,269.73,270.2,5400.0,270.28,270.36,269.73,270.2,5400.0
2024-09-26 11:00:00,270.09,270.75,269.98,270.75,9237.0,270.09,270.75,269.98,270.75,9237.0
2024-09-26 11:10:00,270.68,270.75,270.35,270.63,4423.0,270.68,270.75,270.35,270.63,4423.0
2024-09-26 11:20:00,270.49,270.72,270.44,270.58,2500.0,270.49,270.72,270.44,270.58,2500.0
2024-09-26 11:30:00,270.58,270.75,270.38,270.63,5848.0,270.58,270.75,270.38,270.63,5848.0
2024-09-26 11:40:00,270.72,270.95,270.69,270.78,4250.0,270.72,270.95,270.69,270.78,4250.0
2024-09-26 11:50:00,270.95,271.5,270.9,271.41,7900.0,270.95,271.5,270.9,271.41,7900.0
2024-09-26 12:00:00,271.32,271.41,270.9,271.26,4273.0,271.32,271.41,270.9,271.26,4273.0
2024-09-26 12:10:00,271.21,271.39,271.04,271.21,6265.0,271.21,271.39,271.04,271.21,6265.0
2024-09-26 12:20:00,271.19,271.35,271.04,271.19,4072.0,271.19,271.35,271.04,271.19,4072.0
2024-09-26 12:30:00,271.21,271.34,271.07,271.34,3972.0,271.21,271.34,271.07,271.34,3972.0
2024-09-26 12:40:00,271.3,271.45,271.15,271.35,2611.0,271.3,271.45,271.15,271.35,2611.0
2024-09-26 12:50:00,271.35,271.35,271.19,271.35,2941.0,271.35,271.35,271.19,271.35,2941.0
2024-09-26 13:00:00,271.45,271.5,271.17,271.28,5102.0,271.45,271.5,271.17,271.28,5102.0
2024-09-26 13:10:00,271.3,271.4,271.0,271.22,16375.0,271.3,271.4,271.0,271.22,16375.0
2024-09-26 13:20:00,271.15,271.75,271.15,271.57,4175.0,271.15,271.75,271.15,271.57,4175.0
2024-09-26 13:30:00,271.71,271.95,271.71,271.91,9035.0,271.71,271.95,271.71,271.91,9035.0
2024-09-26 13:40:00,271.93,272.05,271.82,272.04,25348.0,271.93,272.05,271.82,272.04,25348.0
2024-09-26 13:50:00,272.08,272.21,271.93,272.12,5955.0,272.08,272.21,271.93,272.12,5955.0
2024-09-26 14:00:00,272.05,272.17,271.93,272.16,5351.0,272.05,272.17,271.93,272.16,5351.0
2024-09-26 14:10:00,272.13,272.2,271.77,271.77,13135.0,272.13,272.2,271.77,271.77,13135.0
2024-09-26 14:20:00,271.82,272.72,271.73,272.7,8907.0,271.82,272.72,271.73,272.7,8907.0
2024-09-26 14:30:00,272.61,272.93,272.57,272.93,16142.0,272.61,272.93,272.57,272.93,16142.0
2024-09-26 14:40:00,272.88,272.88,272.62,272.75,4535.0,272.88,272.88,272.62,272.75,4535.0
2024-09-26 14:50:00,272.75,272.95,272.64,272.89,7620.0,272.75,272.95,272.64,272.89,7620.0
2024-09-26 15:00:00,272.83,272.93,272.62,272.93,5293.0,272.83,272.93,272.62,272.93,5293.0
2024-09-26 15:10:00,272.92,272.95,272.79,272.94,5989.0,272.92,272.95,272.79,272.94,5989.0
2024-09-26 15:20:00,272.95,273.1,272.85,272.91,13787.0,272.95,273.1,272.85,272.91,13787.0
2024-09-26 15:30:00,272.86,273.1,272.8,273.02,10555.0,272.86,273.1,272.8,273.02,10555.0
2024-09-26 15:40:00,273.09,273.3,273.03,273.23,11385.0,273.09,273.3,273.03,273.23,11385.0
2024-09-26 15:50:00,273.27,273.49,272.84,273.27,41115.0,273.27,273.49,272.84,273.27,41115.0
2024-09-27 09:30:00,273.36,274.5,273.36,273.83,28283.0,273.36,274.5,273.36,273.83,28283.0
2024-09-27 09:40:00,273.34,273.44,272.15,272.15,2260.0,273.34,273.44,272.15,272.15,2260.0
2024-09-27 09:50:00,272.08,272.89,272.08,272.64,7481.0,272.08,272.89,272.08,272.64,7481.0
2024-09-27 10:00:00,272.74,273.72,272.39,272.47,6203.0,272.74,273.72,272.39,272.47,6203.0
2024-09-27 10:10:00,272.71,272.96,272.21,272.61,9618.0,272.71,272.96,272.21,272.61,9618.0
2024-09-27 10:20:00,272.77,273.09,272.67,272.68,3283.0,272.77,273.09,272.67,272.68,3283.0
2024-09-27 10:30:00,272.68,272.95,272.54,272.78,4012.0,272.68,272.95,272.54,272.78,4012.0
2024-09-27 10:40:00,272.86,272.97,272.62,272.74,1622.0,272.86,272.97,272.62,272.74,1622.0
2024-09-27 10:50:00,272.82,272.99,272.81,272.94,2094.0,272.82,272.99,272.81,272.94,2094.0
2024-09-27 11:00:00,272.94,272.99,272.31,272.31,4018.0,272.94,272.99,272.31,272.31,4018.0
2024-09-27 11:10:00,272.24,272.41,271.91,271.99,1884.0,272.24,272.41,271.91,271.99,1884.0
2024-09-27 11:20:00,272.13,272.59,272.11,272.59,3844.0,272.13,272.59,272.11,272.59,3844.0
2024-09-27 11:30:00,272.56,272.64,272.48,272.6,1533.0,272.56,272.64,272.48,272.6,1533.0
2024-09-27 11:40:00,272.47,272.49,272.27,272.35,1878.0,272.47,272.49,272.27,272.35,1878.0
2024-09-27 11:50:00,272.22,272.22,271.86,271.96,5132.0,272.22,272.22,271.86,271.96,5132.0
2024-09-27 12:00:00,271.86,271.86,271.52,271.57,3217.0,271.86,271.86,271.52,271.57,3217.0
2024-09-27 12:10:00,271.5,271.88,271.39,271.88,1200.0,271.5,271.88,271.39,271.88,1200.0
2024-09-27 12:20:00,271.59,271.82,271.41,271.82,1115.0,271.59,271.82,271.41,271.82,1115.0
2024-09-27 12:30:00,271.9,272.15,271.84,272.07,1987.0,271.9,272.15,271.84,272.07,1987.0
2024-09-27 12:40:00,272.1,272.32,272.1,272.32,2121.0,272.1,272.32,272.1,272.32,2121.0
2024-09-27 12:50:00,272.42,272.59,272.33,272.56,2193.0,272.42,272.59,272.33,272.56,2193.0
2024-09-27 13:00:00,272.51,272.57,271.88,271.88,2475.0,272.51,272.57,271.88,271.88,2475.0
2024-09-27 13:10:00,271.72,272.0,271.68,271.76,3195.0,271.72,272.0,271.68,271.76,3195.0
2024-09-27 13:20:00,271.75,271.76,271.14,271.14,2534.0,271.75,271.76,271.14,271.14,2534.0
2024-09-27 13:30:00,271.3,271.49,271.15,271.38,827.0,271.3,271.49,271.15,271.38,827.0
2024-09-27 13:40:00,271.55,271.62,271.44,271.53,600.0,271.55,271.62,271.44,271.53,600.0
2024-09-27 13:50:00,271.74,271.78,271.63,271.77,1191.0,271.74,271.78,271.63,271.77,1191.0
2024-09-27 14:00:00,272.17,272.17,271.7,271.7,2160.0,272.17,272.17,271.7,271.7,2160.0
2024-09-27 14:10:00,271.78,271.78,271.56,271.66,1711.0,271.78,271.78,271.56,271.66,1711.0
2024-09-27 14:20:00,271.71,272.02,271.57,271.57,3742.0,271.71,272.02,271.57,271.57,3742.0
2024-09-27 14:30:00,271.49,271.49,271.0,271.19,1750.0,271.49,271.49,271.0,271.19,1750.0
2024-09-27 14:40:00,271.06,271.52,271.05,271.52,1257.0,271.06,271.52,271.05,271.52,1257.0
2024-09-27 14:50:00,271.54,271.81,271.35,271.68,2480.0,271.54,271.81,271.35,271.68,2480.0
2024-09-27 15:00:00,271.67,271.7,271.35,271.35,2181.0,271.67,271.7,271.35,271.35,2181.0
2024-09-27 15:10:00,271.42,271.66,271.39,271.63,1266.0,271.42,271.66,271.39,271.63,1266.0
2024-09-27 15:20:00,271.66,271.81,271.46,271.75,3290.0,271.66,271.81,271.46,271.75,3290.0
2024-09-27 15:30:00,271.69,271.8,271.61,271.76,2141.0,271.69,271.8,271.61,271.76,2141.0
2024-09-27 15:40:00,271.54,271.83,271.52,271.7,3685.0,271.54,271.83,271.52,271.7,3685.0
2024-09-27 15:50:00,271.68,272.0,271.58,271.9,24647.0,271.68,272.0,271.58,271.9,24647.0
2024-09-30 09:30:00,274.84,274.84,272.35,273.32,37807.0,274.84,274.84,272.35,273.32,37807.0
2024-09-30 09:40:00,273.47,274.39,273.43,274.38,10858.0,273.47,274.39,273.43,274.38,10858.0
2024-09-30 09:50:00,274.12,274.12,272.95,273.29,11421.0,274.12,274.12,272.95,273.29,11421.0
2024-09-30 10:00:00,272.89,273.28,272.21,272.69,7361.0,272.89,273.28,272.21,272.69,7361.0
2024-09-30 10:10:00,272.76,272.91,272.37,272.89,5472.0,272.76,272.91,272.37,272.89,5472.0
2024-09-30 10:20:00,272.87,273.08,272.06,272.68,11566.0,272.87,273.08,272.06,272.68,11566.0
2024-09-30 10:30:00,272.93,273.33,272.92,273.28,2865.0,272.93,273.33,272.92,273.28,2865.0
2024-09-30 10:40:00,273.3,273.3,272.78,273.03,8558.0,273.3,273.3,272.78,273.03,8558.0
2024-09-30 10:50:00,272.85,272.92,272.53,272.85,2709.0,272.85,272.92,272.53,272.85,2709.0
2024-09-30 11:00:00,272.83,273.03,272.57,272.57,5594.0,272.83,273.03,272.57,272.57,5594.0
2024-09-30 11:10:00,272.52,273.34,272.45,273.32,4522.0,272.52,273.34,272.45,273.32,4522.0
2024-09-30 11:20:00,273.23,273.76,273.17,273.76,24600.0,273.23,273.76,273.17,273.76,24600.0
2024-09-30 11:30:00,273.75,273.89,273.38,273.43,3702.0,273.75,273.89,273.38,273.43,3702.0
2024-09-30 11:40:00,273.36,273.99,273.2,273.99,3300.0,273.36,273.99,273.2,273.99,3300.0
2024-09-30 11:50:00,274.06,274.23,273.7,274.02,5271.0,274.06,274.23,273.7,274.02,5271.0
2024-09-30 12:00:00,273.82,274.13,273.81,274.11,4673.0,273.82,274.13,273.81,274.11,4673.0
2024-09-30 12:10:00,274.07,274.2,273.9,274.19,3919.0,274.07,274.2,273.9,274.19,3919.0
2024-09-30 12:20:00,274.13,274.67,274.13,274.44,19245.0,274.13,274.67,274.13,274.44,19245.0
2024-09-30 12:30:00,274.39,274.75,274.2,274.27,13878.0,274.39,274.75,274.2,274.27,13878.0
2024-09-30 12:40:00,274.2,274.22,273.78,274.13,4410.0,274.2,274.22,273.78,274.13,4410.0
2024-09-30 12:50:00,274.36,274.42,274.28,274.41,3208.0,274.36,274.42,274.28,274.41,3208.0
2024-09-30 13:00:00,274.31,274.42,274.24,274.29,5733.0,274.31,274.42,274.24,274.29,5733.0
2024-09-30 13:10:00,274.29,274.29,273.94,274.11,1547.0,274.29,274.29,273.94,274.11,1547.0
2024-09-30 13:20:00,274.42,274.55,274.27,274.34,5062.0,274.42,274.55,274.27,274.34,5062.0
2024-09-30 13:30:00,274.32,274.39,274.21,274.21,1615.0,274.32,274.39,274.21,274.21,1615.0
2024-09-30 13:40:00,274.16,274.35,274.08,274.27,4306.0,274.16,274.35,274.08,274.27,4306.0
2024-09-30 13:50:00,274.21,274.42,274.06,274.29,3350.0,274.21,274.42,274.06,274.29,3350.0
2024-09-30 14:00:00,274.23,274.25,274.01,274.25,8774.0,274.23,274.25,274.01,274.25,8774.0
2024-09-30 14:10:00,274.25,274.35,273.59,273.59,11725.0,274.25,274.35,273.59,273.59,11725.0
2024-09-30 14:20:00,273.45,273.45,272.94,273.23,6980.0,273.45,273.45,272.94,273.23,6980.0
2024-09-30 14:30:00,273.12,273.98,272.92,273.88,6290.0,273.12,273.98,272.92,273.88,6290.0
2024-09-30 14:40:00,273.88,274.22,273.81,273.88,10190.0,273.88,274.22,273.81,273.88,10190.0
2024-09-30 14:50:00,273.89,273.99,273.6,273.9,6510.0,273.89,273.99,273.6,273.9,6510.0
2024-09-30 15:00:00,273.7,273.79,273.37,273.72,6124.0,273.7,273.79,273.37,273.72,6124.0
2024-09-30 15:10:00,273.55,273.91,273.42,273.88,3182.0,273.55,273.91,273.42,273.88,3182.0
2024-09-30 15:20:00,273.88,273.99,273.77,273.95,8596.0,273.88,273.99,273.77,273.95,8596.0
2024-09-30 15:30:00,273.93,274.0,273.7,273.94,9229.0,273.93,274.0,273.7,273.94,9229.0
2024-09-30 15:40:00,273.97,274.49,273.93,274.32,18883.0,273.97,274.49,273.93,274.32,18883.0
2024-09-30 15:50:00,274.42,275.85,274.29,275.51,89062.0,274.42,275.85,274.29,275.51,89062.0
2024-10-01 09:30:00,274.61,275.0,271.13,271.34,64066.0,274.61,275.0,271.13,271.34,64066.0
2024-10-01 09:40:00,271.33,271.59,269.65,269.98,11471.0,271.33,271.59,269.65,269.98,11471.0
2024-10-01 09:50:00,270.06,270.4,269.13,270.4,8676.0,270.06,270.4,269.13,270.4,8676.0
2024-10-01 10:00:00,270.33,270.82,268.96,269.06,18409.0,270.33,270.82,268.96,269.06,18409.0
2024-10-01 10:10:00,268.94,268.94,267.83,268.06,9380.0,268.94,268.94,267.83,268.06,9380.0
2024-10-01 10:20:00,268.5,269.1,268.02,268.2,19412.0,268.5,269.1,268.02,268.2,19412.0
2024-10-01 10:30:00,268.36,268.71,267.67,268.71,5962.0,268.36,268.71,267.67,268.71,5962.0
2024-10-01 10:40:00,268.62,269.02,268.43,268.43,5312.0,268.62,269.02,268.43,268.43,5312.0
2024-10-01 10:50:00,268.79,268.8,267.93,267.93,7754.0,268.79,268.8,267.93,267.93,7754.0
2024-10-01 11:00:00,268.12,268.12,267.31,267.34,4887.0,268.12,268.12,267.31,267.34,4887.0
2024-10-01 11:10:00,267.31,267.31,266.64,266.88,9494.0,267.31,267.31,266.64,266.88,9494.0
2024-10-01 11:20:00,266.96,267.79,266.55,267.79,9444.0,266.96,267.79,266.55,267.79,9444.0
2024-10-01 11:30:00,267.79,268.58,267.79,268.46,9882.0,267.79,268.58,267.79,268.46,9882.0
2024-10-01 11:40:00,268.57,269.14,268.51,268.76,5823.0,268.57,269.14,268.51,268.76,5823.0
2024-10-01 11:50:00,268.78,268.9,268.6,268.71,2333.0,268.78,268.9,268.6,268.71,2333.0
2024-10-01 12:00:00,268.57,269.06,268.31,269.05,2285.0,268.57,269.06,268.31,269.05,2285.0
2024-10-01 12:10:00,269.15,269.22,268.8,268.92,2733.0,269.15,269.22,268.8,268.92,2733.0
2024-10-01 12:20:00,269.04,269.04,268.48,268.55,1182.0,269.04,269.04,268.48,268.55,1182.0
2024-10-01 12:30:00,268.72,268.72,267.88,268.34,3138.0,268.72,268.72,267.88,268.34,3138.0
2024-10-01 12:40:00,268.2,268.32,267.17,267.43,4735.0,268.2,268.32,267.17,267.43,4735.0
2024-10-01 12:50:00,267.45,268.4,267.45,268.35,5884.0,267.45,268.4,267.45,268.35,5884.0
2024-10-01 13:00:00,268.09,268.15,267.65,267.66,1626.0,268.09,268.15,267.65,267.66,1626.0
2024-10-01 13:10:00,267.45,267.79,267.22,267.25,1659.0,267.45,267.79,267.22,267.25,1659.0
2024-10-01 13:20:00,267.38,267.52,267.16,267.28,3000.0,267.38,267.52,267.16,267.28,3000.0
2024-10-01 13:30:00,267.32,268.23,267.32,267.52,3080.0,267.32,268.23,267.32,267.52,3080.0
2024-10-01 13:40:00,267.58,268.39,267.48,268.12,3045.0,267.58,268.39,267.48,268.12,3045.0
2024-10-01 13:50:00,268.12,269.59,268.11,269.5,5618.0,268.12,269.59,268.11,269.5,5618.0
2024-10-01 14:00:00,269.36,269.6,269.2,269.43,2489.0,269.36,269.6,269.2,269.43,2489.0
2024-10-01 14:10:00,269.42,269.7,269.28,269.44,2022.0,269.42,269.7,269.28,269.44,2022.0
2024-10-01 14:20:00,269.56,269.79,269.48,269.69,2541.0,269.56,269.79,269.48,269.69,2541.0
2024-10-01 14:30:00,269.69,269.98,269.42,269.51,4357.0,269.69,269.98,269.42,269.51,4357.0
2024-10-01 14:40:00,269.63,269.72,269.48,269.48,2141.0,269.63,269.72,269.48,269.48,2141.0
2024-10-01 14:50:00,269.45,269.49,269.11,269.21,1876.0,269.45,269.49,269.11,269.21,1876.0
2024-10-01 15:00:00,269.09,269.09,268.82,268.9,2431.0,269.09,269.09,268.82,268.9,2431.0
2024-10-01 15:10:00,268.94,268.95,268.4,268.6,4357.0,268.94,268.95,268.4,268.6,4357.0
2024-10-01 15:20:00,268.62,269.24,268.62,268.82,8223.0,268.62,269.24,268.62,268.82,8223.0
2024-10-01 15:30:00,268.79,268.79,268.06,268.28,5872.0,268.79,268.79,268.06,268.28,5872.0
2024-10-01 15:40:00,268.32,268.78,268.0,268.01,19178.0,268.32,268.78,268.0,268.01,19178.0
2024-10-01 15:50:00,268.14,268.34,267.22,267.5,41250.0,268.14,268.34,267.22,267.5,41250.0
2024-10-02 09:30:00,267.93,269.23,267.43,268.85,27614.0,267.93,269.23,267.43,268.85,27614.0
2024-10-02 09:40:00,268.53,269.66,268.03,269.42,7690.0,268.53,269.66,268.03,269.42,7690.0
2024-10-02 09:50:00,269.41,270.21,269.37,269.37,11329.0,269.41,270.21,269.37,269.37,11329.0
2024-10-02 10:00:00,269.36,270.23,269.2,270.0,8457.0,269.36,270.23,269.2,270.0,8457.0
2024-10-02 10:10:00,270.07,270.66,269.86,270.56,8532.0,270.07,270.66,269.86,270.56,8532.0
2024-10-02 10:20:00,270.6,270.86,270.11,270.86,7662.0,270.6,270.86,270.11,270.86,7662.0
2024-10-02 10:30:00,270.91,271.17,270.12,270.58,17947.0,270.91,271.17,270.12,270.58,17947.0
2024-10-02 10:40:00,270.48,270.98,270.46,270.98,6162.0,270.48,270.98,270.46,270.98,6162.0
2024-10-02 10:50:00,270.98,270.98,270.25,270.44,5850.0,270.98,270.98,270.25,270.44,5850.0
2024-10-02 11:00:00,270.5,271.37,270.5,271.17,15168.0,270.5,271.37,270.5,271.17,15168.0
2024-10-02 11:10:00,271.18,271.87,271.01,271.8,9791.0,271.18,271.87,271.01,271.8,9791.0
2024-10-02 11:20:00,271.88,271.89,271.35,271.73,7067.0,271.88,271.89,271.35,271.73,7067.0
2024-10-02 11:30:00,271.85,271.99,271.19,271.19,20087.0,271.85,271.99,271.19,271.19,20087.0
2024-10-02 11:40:00,271.32,271.62,271.25,271.38,15239.0,271.32,271.62,271.25,271.38,15239.0
2024-10-02 11:50:00,271.48,271.48,270.8,271.28,5533.0,271.48,271.48,270.8,271.28,5533.0
2024-10-02 12:00:00,271.2,271.2,270.93,271.03,4913.0,271.2,271.2,270.93,271.03,4913.0
2024-10-02 12:10:00,270.87,271.08,270.64,270.64,5041.0,270.87,271.08,270.64,270.64,5041.0
2024-10-02 12:20:00,270.57,271.13,270.41,271.07,3579.0,270.57,271.13,270.41,271.07,3579.0
2024-10-02 12:30:00,271.07,271.07,270.62,270.74,2372.0,271.07,271.07,270.62,270.74,2372.0
2024-10-02 12:40:00,270.82,270.9,270.7,270.7,4566.0,270.82,270.9,270.7,270.7,4566.0
2024-10-02 12:50:00,270.7,270.89,270.34,270.39,4786.0,270.7,270.89,270.34,270.39,4786.0
2024-10-02 13:00:00,270.61,270.63,270.54,270.56,900.0,270.61,270.63,270.54,270.56,900.0
2024-10-02 13:10:00,270.65,270.74,270.51,270.69,4202.0,270.65,270.74,270.51,270.69,4202.0
2024-10-02 13:20:00,270.72,271.16,270.49,271.05,3419.0,270.72,271.16,270.49,271.05,3419.0
2024-10-02 13:30:00,271.01,271.1,270.73,271.06,4103.0,271.01,271.1,270.73,271.06,4103.0
2024-10-02 13:40:00,271.06,271.38,270.97,271.28,5055.0,271.06,271.38,270.97,271.28,5055.0
2024-10-02 13:50:00,271.51,271.65,271.43,271.55,4833.0,271.51,271.65,271.43,271.55,4833.0
2024-10-02 14:00:00,271.46,271.59,271.42,271.5,6134.0,271.46,271.59,271.42,271.5,6134.0
2024-10-02 14:10:00,271.5,271.57,271.13,271.19,8324.0,271.5,271.57,271.13,271.19,8324.0
2024-10-02 14:20:00,271.12,271.16,270.08,270.54,7148.0,271.12,271.16,270.08,270.54,7148.0
2024-10-02 14:30:00,270.47,270.93,270.42,270.93,4758.0,270.47,270.93,270.42,270.93,4758.0
2024-10-02 14:40:00,270.87,271.02,270.8,271.02,7077.0,270.87,271.02,270.8,271.02,7077.0
2024-10-02 14:50:00,270.98,271.17,270.94,271.15,3461.0,270.98,271.17,270.94,271.15,3461.0
2024-10-02 15:00:00,271.12,271.43,271.11,271.25,8495.0,271.12,271.43,271.11,271.25,8495.0
2024-10-02 15:10:00,271.27,271.27,270.95,271.0,3909.0,271.27,271.27,270.95,271.0,3909.0
2024-10-02 15:20:00,271.0,271.06,270.68,270.72,7829.0,271.0,271.06,270.68,270.72,7829.0
2024-10-02 15:30:00,270.74,270.82,270.5,270.66,4687.0,270.74,270.82,270.5,270.66,4687.0
2024-10-02 15:40:00,270.66,271.03,270.52,271.03,5906.0,270.66,271.03,270.52,271.03,5906.0
2024-10-02 15:50:00,270.88,270.94,270.08,270.22,46703.0,270.88,270.94,270.08,270.22,46703.0
2024-10-03 09:30:00,267.55,269.98,267.55,269.42,24250.0,267.55,269.98,267.55,269.42,24250.0
2024-10-03 09:40:00,269.52,269.9,268.72,268.95,3564.0,269.52,269.9,268.72,268.95,3564.0
2024-10-03 09:50:00,269.09,269.5,268.87,269.26,4711.0,269.09,269.5,268.87,269.26,4711.0
2024-10-03 10:00:00,269.51,270.57,269.36,270.33,6077.0,269.51,270.57,269.36,270.33,6077.0
2024-10-03 10:10:00,270.42,270.54,269.09,269.66,4272.0,270.42,270.54,269.09,269.66,4272.0
2024-10-03 10:20:00,269.5,269.8,268.33,269.06,4934.0,269.5,269.8,268.33,269.06,4934.0
2024-10-03 10:30:00,268.84,269.43,268.48,269.27,4426.0,268.84,269.43,268.48,269.27,4426.0
2024-10-03 10:40:00,269.44,269.52,268.23,269.06,5274.0,269.44,269.52,268.23,269.06,5274.0
2024-10-03 10:50:00,269.07,269.44,268.34,268.75,6240.0,269.07,269.44,268.34,268.75,6240.0
2024-10-03 11:00:00,268.48,269.0,268.32,268.58,6460.0,268.48,269.0,268.32,268.58,6460.0
2024-10-03 11:10:00,268.79,269.3,268.79,269.09,4438.0,268.79,269.3,268.79,269.09,4438.0
2024-10-03 11:20:00,269.16,269.59,269.08,269.47,4950.0,269.16,269.59,269.08,269.47,4950.0
2024-10-03 11:30:00,269.59,269.98,269.52,269.68,8491.0,269.59,269.98,269.52,269.68,8491.0
2024-10-03 11:40:00,269.71,269.95,269.65,269.85,3980.0,269.71,269.95,269.65,269.85,3980.0
2024-10-03 11:50:00,269.9,270.25,269.8,269.87,12029.0,269.9,270.25,269.8,269.87,12029.0
2024-10-03 12:00:00,269.69,270.25,269.69,270.07,7880.0,269.69,270.25,269.69,270.07,7880.0
2024-10-03 12:10:00,270.11,270.25,270.0,270.18,2973.0,270.11,270.25,270.0,270.18,2973.0
2024-10-03 12:20:00,270.13,270.37,269.88,269.88,8205.0,270.13,270.37,269.88,269.88,8205.0
2024-10-03 12:30:00,269.89,269.89,269.58,269.75,1973.0,269.89,269.89,269.58,269.75,1973.0
2024-10-03 12:40:00,269.63,269.69,268.62,268.67,5682.0,269.63,269.69,268.62,268.67,5682.0
2024-10-03 12:50:00,268.76,268.8,268.43,268.8,1500.0,268.76,268.8,268.43,268.8,1500.0
2024-10-03 13:00:00,268.6,268.6,267.84,268.18,1450.0,268.6,268.6,267.84,268.18,1450.0
2024-10-03 13:10:00,268.12,268.23,267.86,268.13,1593.0,268.12,268.23,267.86,268.13,1593.0
2024-10-03 13:20:00,268.24,268.86,268.0,268.61,2440.0,268.24,268.86,268.0,268.61,2440.0
2024-10-03 13:30:00,268.39,268.91,268.39,268.66,1696.0,268.39,268.91,268.39,268.66,1696.0
2024-10-03 13:40:00,268.66,268.75,268.25,268.68,2200.0,268.66,268.75,268.25,268.68,2200.0
2024-10-03 13:50:00,268.67,268.76,268.65,268.69,2356.0,268.67,268.76,268.65,268.69,2356.0
2024-10-03 14:00:00,268.77,268.78,268.6,268.61,5479.0,268.77,268.78,268.6,268.61,5479.0
2024-10-03 14:10:00,268.56,268.7,268.56,268.67,2000.0,268.56,268.7,268.56,268.67,2000.0
2024-10-03 14:20:00,268.64,268.65,268.27,268.55,7608.0,268.64,268.65,268.27,268.55,7608.0
2024-10-03 14:30:00,268.48,268.63,268.45,268.62,6388.0,268.48,268.63,268.45,268.62,6388.0
2024-10-03 14:40:00,268.63,268.71,268.28,268.71,9703.0,268.63,268.71,268.28,268.71,9703.0
2024-10-03 14:50:00,268.7,268.78,268.31,268.35,6794.0,268.7,268.78,268.31,268.35,6794.0
2024-10-03 15:00:00,268.25,268.29,268.04,268.16,10941.0,268.25,268.29,268.04,268.16,10941.0
2024-10-03 15:10:00,268.23,268.26,267.68,268.22,5821.0,268.23,268.26,267.68,268.22,5821.0
2024-10-03 15:20:00,268.22,268.27,267.88,268.12,7073.0,268.22,268.27,267.88,268.12,7073.0
2024-10-03 15:30:00,268.01,268.09,267.85,267.91,7379.0,268.01,268.09,267.85,267.91,7379.0
2024-10-03 15:40:00,267.96,268.06,267.72,267.95,13929.0,267.96,268.06,267.72,267.95,13929.0
2024-10-03 15:50:00,267.88,268.94,267.85,268.59,52067.0,267.88,268.94,267.85,268.59,52067.0
2024-10-04 09:30:00,272.86,273.85,271.55,272.23,19817.0,272.86,273.85,271.55,272.23,19817.0
2024-10-04 09:40:00,272.25,272.26,270.8,271.27,5829.0,272.25,272.26,270.8,271.27,5829.0
2024-10-04 09:50:00,270.99,271.08,269.51,270.02,3777.0,270.99,271.08,269.51,270.02,3777.0
2024-10-04 10:00:00,269.91,270.27,268.72,269.04,9476.0,269.91,270.27,268.72,269.04,9476.0
2024-10-04 10:10:00,268.64,269.91,268.64,269.42,3879.0,268.64,269.91,268.64,269.42,3879.0
2024-10-04 10:20:00,269.63,269.63,268.55,268.81,2105.0,269.63,269.63,268.55,268.81,2105.0
2024-10-04 10:30:00,268.95,269.48,267.99,267.99,12046.0,268.95,269.48,267.99,267.99,12046.0
2024-10-04 10:40:00,268.76,268.76,268.15,268.43,1917.0,268.76,268.76,268.15,268.43,1917.0
2024-10-04 10:50:00,268.27,268.85,268.27,268.85,2441.0,268.27,268.85,268.27,268.85,2441.0
2024-10-04 11:00:00,268.85,269.63,268.78,269.25,21941.0,268.85,269.63,268.78,269.25,21941.0
2024-10-04 11:10:00,269.2,269.42,268.33,268.33,1621.0,269.2,269.42,268.33,268.33,1621.0
2024-10-04 11:20:00,268.13,268.13,267.53,267.65,2109.0,268.13,268.13,267.53,267.65,2109.0
2024-10-04 11:30:00,267.61,267.72,267.49,267.49,1965.0,267.61,267.72,267.49,267.49,1965.0
2024-10-04 11:40:00,267.72,268.05,267.54,267.76,2483.0,267.72,268.05,267.54,267.76,2483.0
2024-10-04 11:50:00,267.89,268.94,267.89,268.94,2043.0,267.89,268.94,267.89,268.94,2043.0
2024-10-04 12:00:00,268.97,268.97,268.28,268.3,5273.0,268.97,268.97,268.28,268.3,5273.0
2024-10-04 12:10:00,268.17,268.3,268.05,268.29,3011.0,268.17,268.3,268.05,268.29,3011.0
2024-10-04 12:20:00,268.29,268.52,268.24,268.34,2774.0,268.29,268.52,268.24,268.34,2774.0
2024-10-04 12:30:00,268.46,269.07,268.25,269.07,3313.0,268.46,269.07,268.25,269.07,3313.0
2024-10-04 12:40:00,269.01,269.28,268.89,269.1,2380.0,269.01,269.28,268.89,269.1,2380.0
2024-10-04 12:50:00,269.19,269.39,268.99,269.24,32845.0,269.19,269.39,268.99,269.24,32845.0
2024-10-04 13:00:00,269.22,269.34,269.18,269.25,1644.0,269.22,269.34,269.18,269.25,1644.0
2024-10-04 13:10:00,269.16,269.49,269.16,269.44,13113.0,269.16,269.49,269.16,269.44,13113.0
2024-10-04 13:20:00,269.43,269.56,269.15,269.21,7412.0,269.43,269.56,269.15,269.21,7412.0
2024-10-04 13:30:00,269.04,269.22,268.71,268.82,3106.0,269.04,269.22,268.71,268.82,3106.0
2024-10-04 13:40:00,268.9,269.31,268.89,269.31,1109.0,268.9,269.31,268.89,269.31,1109.0
2024-10-04 13:50:00,269.21,269.21,268.55,268.73,2569.0,269.21,269.21,268.55,268.73,2569.0
2024-10-04 14:00:00,268.69,268.93,268.69,268.86,3507.0,268.69,268.93,268.69,268.86,3507.0
2024-10-04 14:10:00,268.86,268.92,268.57,268.72,6683.0,268.86,268.92,268.57,268.72,6683.0
2024-10-04 14:20:00,268.94,269.34,268.88,269.17,7247.0,268.94,269.34,268.88,269.17,7247.0
2024-10-04 14:30:00,269.37,269.5,269.28,269.31,7441.0,269.37,269.5,269.28,269.31,7441.0
2024-10-04 14:40:00,269.31,269.56,269.31,269.34,10837.0,269.31,269.56,269.31,269.34,10837.0
2024-10-04 14:50:00,269.37,269.44,269.23,269.39,20133.0,269.37,269.44,269.23,269.39,20133.0
2024-10-04 15:00:00,269.35,269.4,269.05,269.1,14180.0,269.35,269.4,269.05,269.1,14180.0
2024-10-04 15:10:00,269.17,269.43,269.1,269.37,12013.0,269.17,269.43,269.1,269.37,12013.0
2024-10-04 15:20:00,269.3,269.65,269.25,269.59,43884.0,269.3,269.65,269.25,269.59,43884.0
2024-10-04 15:30:00,269.51,270.09,269.49,270.09,21310.0,269.51,270.09,269.49,270.09,21310.0
2024-10-04 15:40:00,270.21,270.72,270.21,270.58,6833.0,270.21,270.72,270.21,270.58,6833.0
2024-10-04 15:50:00,270.46,271.56,270.42,271.15,60401.0,270.46,271.56,270.42,271.15,60401.0
2024-10-07 09:30:00,268.32,268.86,268.32,268.86,14505.0,268.32,268.86,268.32,268.86,14505.0
2024-10-07 09:40:00,268.66,268.87,267.85,268.67,4880.0,268.66,268.87,267.85,268.67,4880.0
2024-10-07 09:50:00,268.82,268.83,268.24,268.41,6976.0,268.82,268.83,268.24,268.41,6976.0
2024-10-07 10:00:00,268.41,268.82,268.25,268.8,5167.0,268.41,268.82,268.25,268.8,5167.0
2024-10-07 10:10:00,268.65,269.73,268.64,269.68,10333.0,268.65,269.73,268.64,269.68,10333.0
2024-10-07 10:20:00,269.64,269.71,269.31,269.62,4312.0,269.64,269.71,269.31,269.62,4312.0
2024-10-07 10:30:00,269.56,270.17,269.48,270.17,9462.0,269.56,270.17,269.48,270.17,9462.0
2024-10-07 10:40:00,270.02,270.03,269.37,269.87,15947.0,270.02,270.03,269.37,269.87,15947.0
2024-10-07 10:50:00,269.9,270.24,269.73,269.86,7981.0,269.9,270.24,269.73,269.86,7981.0
2024-10-07 11:00:00,269.88,270.08,269.26,269.42,21846.0,269.88,270.08,269.26,269.42,21846.0
2024-10-07 11:10:00,269.42,269.96,269.42,269.85,5994.0,269.42,269.96,269.42,269.85,5994.0
2024-10-07 11:20:00,269.66,269.67,269.1,269.1,7336.0,269.66,269.67,269.1,269.1,7336.0
2024-10-07 11:30:00,269.03,269.03,268.66,268.74,5303.0,269.03,269.03,268.66,268.74,5303.0
2024-10-07 11:40:00,268.91,269.24,268.46,268.6,6596.0,268.91,269.24,268.46,268.6,6596.0
2024-10-07 11:50:00,268.61,268.97,268.6,268.79,1694.0,268.61,268.97,268.6,268.79,1694.0
2024-10-07 12:00:00,268.63,268.78,268.34,268.38,1684.0,268.63,268.78,268.34,268.38,1684.0
2024-10-07 12:10:00,268.25,268.63,268.0,268.47,3406.0,268.25,268.63,268.0,268.47,3406.0
2024-10-07 12:20:00,268.39,268.68,268.22,268.65,3823.0,268.39,268.68,268.22,268.65,3823.0
2024-10-07 12:30:00,268.61,268.64,268.0,268.0,6934.0,268.61,268.64,268.0,268.0,6934.0
2024-10-07 12:40:00,268.0,268.09,267.84,268.09,4353.0,268.0,268.09,267.84,268.09,4353.0
2024-10-07 12:50:00,268.19,268.29,268.18,268.29,2300.0,268.19,268.29,268.18,268.29,2300.0
2024-10-07 13:00:00,268.22,268.48,268.17,268.37,1417.0,268.22,268.48,268.17,268.37,1417.0
2024-10-07 13:10:00,268.4,268.42,268.05,268.38,5869.0,268.4,268.42,268.05,268.38,5869.0
2024-10-07 13:20:00,268.42,268.46,268.15,268.16,2971.0,268.42,268.46,268.15,268.16,2971.0
2024-10-07 13:30:00,268.16,268.17,267.93,268.1,4052.0,268.16,268.17,267.93,268.1,4052.0
2024-10-07 13:40:00,268.1,268.1,267.79,267.79,2369.0,268.1,268.1,267.79,267.79,2369.0
2024-10-07 13:50:00,267.8,268.14,267.77,268.14,4402.0,267.8,268.14,267.77,268.14,4402.0
2024-10-07 14:00:00,268.0,268.01,267.73,267.91,4427.0,268.0,268.01,267.73,267.91,4427.0
2024-10-07 14:10:00,267.91,268.23,267.88,268.13,1823.0,267.91,268.23,267.88,268.13,1823.0
2024-10-07 14:20:00,268.1,268.25,267.99,268.2,4960.0,268.1,268.25,267.99,268.2,4960.0
2024-10-07 14:30:00,268.06,268.11,267.35,268.11,9791.0,268.06,268.11,267.35,268.11,9791.0
2024-10-07 14:40:00,268.01,268.01,266.95,267.06,4318.0,268.01,268.01,266.95,267.06,4318.0
2024-10-07 14:50:00,267.05,267.19,266.63,266.79,19358.0,267.05,267.19,266.63,266.79,19358.0
2024-10-07 15:00:00,266.6,267.21,266.6,267.14,5643.0,266.6,267.21,266.6,267.14,5643.0
2024-10-07 15:10:00,267.14,267.37,266.87,267.26,6636.0,267.14,267.37,266.87,267.26,6636.0
2024-10-07 15:20:00,267.23,267.25,266.68,266.82,6017.0,267.23,267.25,266.68,266.82,6017.0
2024-10-07 15:30:00,266.88,266.88,266.27,266.43,6878.0,266.88,266.88,266.27,266.43,6878.0
2024-10-07 15:40:00,266.43,266.67,266.01,266.43,7973.0,266.43,266.67,266.01,266.43,7973.0
2024-10-07 15:50:00,266.36,267.53,266.36,267.24,40771.0,266.36,267.53,266.36,267.24,40771.0
2024-10-08 09:30:00,268.19,269.09,267.51,267.7,15884.0,268.19,269.09,267.51,267.7,15884.0
2024-10-08 09:40:00,267.77,268.8,267.77,268.36,13175.0,267.77,268.8,267.77,268.36,13175.0
2024-10-08 09:50:00,268.28,269.62,268.24,269.59,21017.0,268.28,269.62,268.24,269.59,21017.0
2024-10-08 10:00:00,269.69,270.67,269.6,269.97,17078.0,269.69,270.67,269.6,269.97,17078.0
2024-10-08 10:10:00,269.72,269.9,269.32,269.81,4841.0,269.72,269.9,269.32,269.81,4841.0
2024-10-08 10:20:00,269.87,270.83,269.87,270.5,5696.0,269.87,270.83,269.87,270.5,5696.0
2024-10-08 10:30:00,270.65,271.03,270.37,270.51,25537.0,270.65,271.03,270.37,270.51,25537.0
2024-10-08 10:40:00,270.78,270.98,270.4,270.67,16462.0,270.78,270.98,270.4,270.67,16462.0
2024-10-08 10:50:00,270.84,271.35,270.52,271.17,12855.0,270.84,271.35,270.52,271.17,12855.0
2024-10-08 11:00:00,271.07,271.83,271.07,271.41,6623.0,271.07,271.83,271.07,271.41,6623.0
2024-10-08 11:10:00,271.41,271.64,271.33,271.58,11576.0,271.41,271.64,271.33,271.58,11576.0
2024-10-08 11:20:00,271.57,272.48,271.57,272.47,13410.0,271.57,272.48,271.57,272.47,13410.0
2024-10-08 11:30:00,272.46,272.6,271.36,271.74,25546.0,272.46,272.6,271.36,271.74,25546.0
2024-10-08 11:40:00,271.66,272.28,271.65,271.88,17877.0,271.66,272.28,271.65,271.88,17877.0
2024-10-08 11:50:00,271.9,272.55,271.87,272.47,20443.0,271.9,272.55,271.87,272.47,20443.0
2024-10-08 12:00:00,272.32,272.65,271.96,272.42,40750.0,272.32,272.65,271.96,272.42,40750.0
2024-10-08 12:10:00,272.34,272.69,272.33,272.56,7271.0,272.34,272.69,272.33,272.56,7271.0
2024-10-08 12:20:00,272.56,272.79,272.55,272.65,5366.0,272.56,272.79,272.55,272.65,5366.0
2024-10-08 12:30:00,272.65,273.11,272.64,273.07,11203.0,272.65,273.11,272.64,273.07,11203.0
2024-10-08 12:40:00,273.01,273.33,272.96,273.0,3643.0,273.01,273.33,272.96,273.0,3643.0
2024-10-08 12:50:00,272.92,273.14,272.61,272.67,10266.0,272.92,273.14,272.61,272.67,10266.0
2024-10-08 13:00:00,272.63,272.72,271.92,272.0,13368.0,272.63,272.72,271.92,272.0,13368.0
2024-10-08 13:10:00,272.0,272.56,272.0,272.16,31379.0,272.0,272.56,272.0,272.16,31379.0
2024-10-08 13:20:00,272.34,272.37,272.11,272.23,3333.0,272.34,272.37,272.11,272.23,3333.0
2024-10-08 13:30:00,272.23,272.64,272.14,272.63,6420.0,272.23,272.64,272.14,272.63,6420.0
2024-10-08 13:40:00,272.6,272.75,272.54,272.63,3617.0,272.6,272.75,272.54,272.63,3617.0
2024-10-08 13:50:00,272.6,272.74,272.43,272.73,9510.0,272.6,272.74,272.43,272.73,9510.0
2024-10-08 14:00:00,272.76,272.96,272.7,272.94,3649.0,272.76,272.96,272.7,272.94,3649.0
2024-10-08 14:10:00,273.0,273.13,272.75,273.06,5933.0,273.0,273.13,272.75,273.06,5933.0
2024-10-08 14:20:00,273.16,274.44,273.16,274.29,31940.0,273.16,274.44,273.16,274.29,31940.0
2024-10-08 14:30:00,274.29,274.4,273.71,273.75,16038.0,274.29,274.4,273.71,273.75,16038.0
2024-10-08 14:40:00,273.9,274.18,273.69,273.99,7615.0,273.9,274.18,273.69,273.99,7615.0
2024-10-08 14:50:00,273.98,274.45,273.98,274.39,6639.0,273.98,274.45,273.98,274.39,6639.0
2024-10-08 15:00:00,274.28,274.85,274.24,274.85,13080.0,274.28,274.85,274.24,274.85,13080.0
2024-10-08 15:10:00,274.99,275.81,274.86,275.81,27975.0,274.99,275.81,274.86,275.81,27975.0
2024-10-08 15:20:00,275.73,276.22,275.59,276.16,31718.0,275.73,276.22,275.59,276.16,31718.0
2024-10-08 15:30:00,276.11,276.26,275.62,276.09,30246.0,276.11,276.26,275.62,276.09,30246.0
2024-10-08 15:40:00,276.09,276.12,275.64,275.96,24188.0,276.09,276.12,275.64,275.96,24188.0
2024-10-08 15:50:00,275.84,275.96,274.79,275.16,68454.0,275.84,275.96,274.79,275.16,68454.0
2024-10-09 09:30:00,274.93,276.0,274.08,275.47,42480.0,274.93,276.0,274.08,275.47,42480.0
2024-10-09 09:40:00,275.5,275.88,274.8,274.97,27487.0,275.5,275.88,274.8,274.97,27487.0
2024-10-09 09:50:00,274.79,275.61,274.35,275.61,9842.0,274.79,275.61,274.35,275.61,9842.0
2024-10-09 10:00:00,275.84,275.84,275.13,275.3,4650.0,275.84,275.84,275.13,275.3,4650.0
2024-10-09 10:10:00,275.71,275.71,275.25,275.25,5836.0,275.71,275.71,275.25,275.25,5836.0
2024-10-09 10:20:00,275.57,275.8,275.24,275.44,4169.0,275.57,275.8,275.24,275.44,4169.0
2024-10-09 10:30:00,275.04,275.74,274.89,275.62,4827.0,275.04,275.74,274.89,275.62,4827.0
2024-10-09 10:40:00,275.75,275.75,275.49,275.58,1973.0,275.75,275.75,275.49,275.58,1973.0
2024-10-09 10:50:00,275.62,275.78,275.5,275.56,3297.0,275.62,275.78,275.5,275.56,3297.0
2024-10-09 11:00:00,275.6,275.85,275.36,275.51,5742.0,275.6,275.85,275.36,275.51,5742.0
2024-10-09 11:10:00,275.26,275.79,275.26,275.72,5861.0,275.26,275.79,275.26,275.72,5861.0
2024-10-09 11:20:00,275.62,275.95,275.62,275.82,7063.0,275.62,275.95,275.62,275.82,7063.0
2024-10-09 11:30:00,275.95,276.16,275.89,276.0,4812.0,275.95,276.16,275.89,276.0,4812.0
2024-10-09 11:40:00,276.04,276.87,275.98,276.8,4399.0,276.04,276.87,275.98,276.8,4399.0
2024-10-09 11:50:00,276.79,277.01,276.63,276.63,3086.0,276.79,277.01,276.63,276.63,3086.0
2024-10-09 12:00:00,276.75,276.87,276.31,276.87,8415.0,276.75,276.87,276.31,276.87,8415.0
2024-10-09 12:10:00,276.88,277.19,276.77,276.77,2364.0,276.88,277.19,276.77,276.77,2364.0
2024-10-09 12:20:00,276.78,277.06,276.78,277.0,3402.0,276.78,277.06,276.78,277.0,3402.0
2024-10-09 12:30:00,277.09,277.19,276.98,277.03,3255.0,277.09,277.19,276.98,277.03,3255.0
2024-10-09 12:40:00,277.3,277.44,277.07,277.11,5128.0,277.3,277.44,277.07,277.11,5128.0
2024-10-09 12:50:00,277.12,277.16,276.68,276.79,1713.0,277.12,277.16,276.68,276.79,1713.0
2024-10-09 13:00:00,276.49,276.59,276.46,276.59,1306.0,276.49,276.59,276.46,276.59,1306.0
2024-10-09 13:10:00,276.71,276.97,276.59,276.92,3512.0,276.71,276.97,276.59,276.92,3512.0
2024-10-09 13:20:00,276.92,277.17,276.91,277.13,900.0,276.92,277.17,276.91,277.13,900.0
2024-10-09 13:30:00,277.07,277.26,276.99,277.11,5616.0,277.07,277.26,276.99,277.11,5616.0
2024-10-09 13:40:00,277.15,277.18,276.91,277.04,1317.0,277.15,277.18,276.91,277.04,1317.0
2024-10-09 13:50:00,277.04,277.06,276.52,276.87,3235.0,277.04,277.06,276.52,276.87,3235.0
2024-10-09 14:00:00,276.79,276.98,276.72,276.91,2000.0,276.79,276.98,276.72,276.91,2000.0
2024-10-09 14:10:00,276.84,276.85,276.49,276.51,1403.0,276.84,276.85,276.49,276.51,1403.0
2024-10-09 14:20:00,276.53,277.18,276.51,277.18,12643.0,276.53,277.18,276.51,277.18,12643.0
2024-10-09 14:30:00,276.98,277.22,276.8,276.99,3234.0,276.98,277.22,276.8,276.99,3234.0
2024-10-09 14:40:00,277.0,277.24,276.79,277.09,16357.0,277.0,277.24,276.79,277.09,16357.0
2024-10-09 14:50:00,277.09,277.15,276.85,276.9,1231.0,277.09,277.15,276.85,276.9,1231.0
2024-10-09 15:00:00,276.96,277.05,276.76,277.0,2839.0,276.96,277.05,276.76,277.0,2839.0
2024-10-09 15:10:00,276.98,277.24,276.97,277.05,3493.0,276.98,277.24,276.97,277.05,3493.0
2024-10-09 15:20:00,277.19,277.19,277.01,277.01,3711.0,277.19,277.19,277.01,277.01,3711.0
2024-10-09 15:30:00,276.97,277.39,276.97,277.06,10160.0,276.97,277.39,276.97,277.06,10160.0
2024-10-09 15:40:00,277.1,277.36,277.1,277.34,8735.0,277.1,277.36,277.1,277.34,8735.0
2024-10-09 15:50:00,277.34,277.66,276.61,276.88,82113.0,277.34,277.66,276.61,276.88,82113.0
2024-10-10 09:30:00,275.0,275.81,275.0,275.48,12334.0,275.0,275.81,275.0,275.48,12334.0
2024-10-10 09:40:00,275.82,276.38,275.58,276.0,9024.0,275.82,276.38,275.58,276.0,9024.0
2024-10-10 09:50:00,276.15,277.07,276.01,276.77,9118.0,276.15,277.07,276.01,276.77,9118.0
2024-10-10 10:00:00,276.57,277.2,276.57,277.15,4118.0,276.57,277.2,276.57,277.15,4118.0
2024-10-10 10:10:00,277.19,277.37,276.6,276.7,2300.0,277.19,277.37,276.6,276.7,2300.0
2024-10-10 10:20:00,276.32,276.33,275.71,276.24,2883.0,276.32,276.33,275.71,276.24,2883.0
2024-10-10 10:30:00,276.31,276.94,276.31,276.7,7921.0,276.31,276.94,276.31,276.7,7921.0
2024-10-10 10:40:00,276.54,277.18,276.53,276.95,11527.0,276.54,277.18,276.53,276.95,11527.0
2024-10-10 10:50:00,277.07,277.09,276.57,276.78,3755.0,277.07,277.09,276.57,276.78,3755.0
2024-10-10 11:00:00,276.69,277.2,276.56,277.2,8015.0,276.69,277.2,276.56,277.2,8015.0
2024-10-10 11:10:00,277.22,277.51,277.22,277.44,6408.0,277.22,277.51,277.22,277.44,6408.0
2024-10-10 11:20:00,277.35,277.6,277.02,277.16,15076.0,277.35,277.6,277.02,277.16,15076.0
2024-10-10 11:30:00,277.09,277.14,276.48,276.8,6330.0,277.09,277.14,276.48,276.8,6330.0
2024-10-10 11:40:00,276.85,277.1,276.77,276.8,3765.0,276.85,277.1,276.77,276.8,3765.0
2024-10-10 11:50:00,276.83,277.06,276.79,277.03,3519.0,276.83,277.06,276.79,277.03,3519.0
2024-10-10 12:00:00,277.0,277.32,276.86,277.19,26155.0,277.0,277.32,276.86,277.19,26155.0
2024-10-10 12:10:00,277.24,277.4,277.07,277.25,4085.0,277.24,277.4,277.07,277.25,4085.0
2024-10-10 12:20:00,277.28,277.28,277.01,277.01,2282.0,277.28,277.28,277.01,277.01,2282.0
2024-10-10 12:30:00,276.96,277.24,276.71,277.24,3501.0,276.96,277.24,276.71,277.24,3501.0
2024-10-10 12:40:00,277.0,277.0,276.39,276.45,2900.0,277.0,277.0,276.39,276.45,2900.0
2024-10-10 12:50:00,276.45,276.73,276.45,276.69,2611.0,276.45,276.73,276.45,276.69,2611.0
2024-10-10 13:00:00,276.64,276.65,276.16,276.2,2100.0,276.64,276.65,276.16,276.2,2100.0
2024-10-10 13:10:00,276.14,276.43,276.05,276.37,2057.0,276.14,276.43,276.05,276.37,2057.0
2024-10-10 13:20:00,276.39,276.89,276.39,276.86,1951.0,276.39,276.89,276.39,276.86,1951.0
2024-10-10 13:30:00,276.9,277.19,276.76,276.76,4137.0,276.9,277.19,276.76,276.76,4137.0
2024-10-10 13:40:00,276.64,276.8,276.5,276.56,2141.0,276.64,276.8,276.5,276.56,2141.0
2024-10-10 13:50:00,276.19,276.58,275.78,276.54,5432.0,276.19,276.58,275.78,276.54,5432.0
2024-10-10 14:00:00,276.58,276.58,276.01,276.01,6702.0,276.58,276.58,276.01,276.01,6702.0
2024-10-10 14:10:00,276.01,276.03,275.84,275.91,2456.0,276.01,276.03,275.84,275.91,2456.0
2024-10-10 14:20:00,275.91,276.45,275.55,276.42,43693.0,275.91,276.45,275.55,276.42,43693.0
2024-10-10 14:30:00,276.52,277.22,276.45,277.12,13007.0,276.52,277.22,276.45,277.12,13007.0
2024-10-10 14:40:00,277.12,277.52,276.92,277.5,25911.0,277.12,277.52,276.92,277.5,25911.0
2024-10-10 14:50:00,277.52,277.55,277.24,277.45,20593.0,277.52,277.55,277.24,277.45,20593.0
2024-10-10 15:00:00,277.45,277.55,277.09,277.17,12290.0,277.45,277.55,277.09,277.17,12290.0
2024-10-10 15:10:00,277.22,277.35,276.98,277.15,15140.0,277.22,277.35,276.98,277.15,15140.0
2024-10-10 15:20:00,277.12,277.35,277.06,277.28,15880.0,277.12,277.35,277.06,277.28,15880.0
2024-10-10 15:30:00,277.28,277.5,277.17,277.41,22961.0,277.28,277.5,277.17,277.41,22961.0
2024-10-10 15:40:00,277.41,277.66,277.31,277.61,11484.0,277.41,277.66,277.31,277.61,11484.0
2024-10-10 15:50:00,277.59,277.91,277.46,277.77,63623.0,277.59,277.91,277.46,277.77,63623.0
2024-10-11 09:30:00,277.49,278.87,277.48,278.72,38900.0,277.49,278.87,277.48,278.72,38900.0
2024-10-11 09:40:00,279.0,279.96,279.0,279.78,28678.0,279.0,279.96,279.0,279.78,28678.0
2024-10-11 09:50:00,279.74,280.61,279.36,280.55,27998.0,279.74,280.61,279.36,280.55,27998.0
2024-10-11 10:00:00,280.44,280.76,279.84,280.76,15411.0,280.44,280.76,279.84,280.76,15411.0
2024-10-11 10:10:00,280.8,281.07,280.07,280.18,9554.0,280.8,281.07,280.07,280.18,9554.0
2024-10-11 10:20:00,280.22,281.39,279.94,281.11,17941.0,280.22,281.39,279.94,281.11,17941.0
2024-10-11 10:30:00,281.3,281.47,280.92,281.13,9994.0,281.3,281.47,280.92,281.13,9994.0
2024-10-11 10:40:00,281.16,281.16,280.75,280.78,13784.0,281.16,281.16,280.75,280.78,13784.0
2024-10-11 10:50:00,280.81,281.29,280.76,281.27,15998.0,280.81,281.29,280.76,281.27,15998.0
2024-10-11 11:00:00,281.28,281.64,281.27,281.62,10433.0,281.28,281.64,281.27,281.62,10433.0
2024-10-11 11:10:00,281.63,281.71,281.31,281.31,21566.0,281.63,281.71,281.31,281.31,21566.0
2024-10-11 11:20:00,281.3,281.41,281.2,281.41,8836.0,281.3,281.41,281.2,281.41,8836.0
2024-10-11 11:30:00,281.38,281.8,281.3,281.8,6986.0,281.38,281.8,281.3,281.8,6986.0
2024-10-11 11:40:00,281.74,282.16,281.55,282.08,23688.0,281.74,282.16,281.55,282.08,23688.0
2024-10-11 11:50:00,282.04,282.54,282.01,282.34,22600.0,282.04,282.54,282.01,282.34,22600.0
2024-10-11 12:00:00,282.35,282.37,281.7,281.71,53363.0,282.35,282.37,281.7,281.71,53363.0
2024-10-11 12:10:00,281.75,281.88,281.08,281.08,28061.0,281.75,281.88,281.08,281.08,28061.0
2024-10-11 12:20:00,280.96,281.18,280.95,281.16,6099.0,280.96,281.18,280.95,281.16,6099.0
2024-10-11 12:30:00,281.08,281.39,280.88,280.96,6364.0,281.08,281.39,280.88,280.96,6364.0
2024-10-11 12:40:00,281.06,281.12,280.84,280.94,3598.0,281.06,281.12,280.84,280.94,3598.0
2024-10-11 12:50:00,281.07,281.33,281.06,281.31,4407.0,281.07,281.33,281.06,281.31,4407.0
2024-10-11 13:00:00,281.39,281.39,281.18,281.21,5716.0,281.39,281.39,281.18,281.21,5716.0
2024-10-11 13:10:00,281.21,281.44,281.2,281.31,18305.0,281.21,281.44,281.2,281.31,18305.0
2024-10-11 13:20:00,281.3,281.33,280.77,281.03,30918.0,281.3,281.33,280.77,281.03,30918.0
2024-10-11 13:30:00,281.04,281.5,281.03,281.36,16083.0,281.04,281.5,281.03,281.36,16083.0
2024-10-11 13:40:00,281.37,281.41,281.28,281.32,2665.0,281.37,281.41,281.28,281.32,2665.0
2024-10-11 13:50:00,281.41,281.68,281.35,281.65,6349.0,281.41,281.68,281.35,281.65,6349.0
2024-10-11 14:00:00,281.63,281.66,281.31,281.42,19609.0,281.63,281.66,281.31,281.42,19609.0
2024-10-11 14:10:00,281.42,281.51,281.29,281.41,10083.0,281.42,281.51,281.29,281.41,10083.0
2024-10-11 14:20:00,281.42,281.45,280.93,280.96,10042.0,281.42,281.45,280.93,280.96,10042.0
2024-10-11 14:30:00,280.97,281.09,280.8,280.87,17965.0,280.97,281.09,280.8,280.87,17965.0
2024-10-11 14:40:00,280.94,281.47,280.84,281.31,11738.0,280.94,281.47,280.84,281.31,11738.0
2024-10-11 14:50:00,281.3,281.48,281.04,281.41,9710.0,281.3,281.48,281.04,281.41,9710.0
2024-10-11 15:00:00,281.4,281.94,281.33,281.85,9580.0,281.4,281.94,281.33,281.85,9580.0
2024-10-11 15:10:00,281.85,281.94,281.44,281.51,16751.0,281.85,281.94,281.44,281.51,16751.0
2024-10-11 15:20:00,281.44,281.55,281.09,281.51,10926.0,281.44,281.55,281.09,281.51,10926.0
2024-10-11 15:30:00,281.44,281.76,281.31,281.75,13609.0,281.44,281.76,281.31,281.75,13609.0
2024-10-11 15:40:00,281.77,282.22,281.7,282.17,22930.0,281.77,282.22,281.7,282.17,22930.0
2024-10-11 15:50:00,282.22,282.28,281.3,281.69,92527.0,282.22,282.28,281.3,281.69,92527.0
2024-10-14 09:30:00,283.15,283.83,281.25,282.37,27308.0,283.15,283.83,281.25,282.37,27308.0
2024-10-14 09:40:00,282.24,283.39,282.2,283.35,14615.0,282.24,283.39,282.2,283.35,14615.0
2024-10-14 09:50:00,283.5,283.75,282.73,283.62,11298.0,283.5,283.75,282.73,283.62,11298.0
2024-10-14 10:00:00,283.66,284.38,283.66,284.26,15867.0,283.66,284.38,283.66,284.26,15867.0
2024-10-14 10:10:00,284.19,284.29,282.87,282.9,14835.0,284.19,284.29,282.87,282.9,14835.0
2024-10-14 10:20:00,282.76,283.3,282.76,282.87,5915.0,282.76,283.3,282.76,282.87,5915.0
2024-10-14 10:30:00,282.96,283.02,282.47,282.88,9576.0,282.96,283.02,282.47,282.88,9576.0
2024-10-14 10:40:00,282.96,283.45,282.96,283.44,12976.0,282.96,283.45,282.96,283.44,12976.0
2024-10-14 10:50:00,283.43,283.85,283.03,283.03,20247.0,283.43,283.85,283.03,283.03,20247.0
2024-10-14 11:00:00,283.01,283.54,282.52,283.47,14936.0,283.01,283.54,282.52,283.47,14936.0
2024-10-14 11:10:00,283.46,283.92,283.37,283.75,13806.0,283.46,283.92,283.37,283.75,13806.0
2024-10-14 11:20:00,283.81,283.94,283.49,283.55,8492.0,283.81,283.94,283.49,283.55,8492.0
2024-10-14 11:30:00,283.57,284.05,283.46,283.83,5781.0,283.57,284.05,283.46,283.83,5781.0
2024-10-14 11:40:00,283.77,284.12,283.48,284.0,7681.0,283.77,284.12,283.48,284.0,7681.0
2024-10-14 11:50:00,284.0,284.34,283.93,284.13,6654.0,284.0,284.34,283.93,284.13,6654.0
2024-10-14 12:00:00,284.19,284.8,284.18,284.76,12039.0,284.19,284.8,284.18,284.76,12039.0
2024-10-14 12:10:00,284.69,284.95,284.53,284.81,13641.0,284.69,284.95,284.53,284.81,13641.0
2024-10-14 12:20:00,284.81,285.08,284.42,285.04,18347.0,284.81,285.08,284.42,285.04,18347.0
2024-10-14 12:30:00,285.04,285.06,284.77,284.88,7983.0,285.04,285.06,284.77,284.88,7983.0
2024-10-14 12:40:00,284.89,285.12,284.69,285.02,7761.0,284.89,285.12,284.69,285.02,7761.0
2024-10-14 12:50:00,284.96,285.25,284.91,284.94,6561.0,284.96,285.25,284.91,284.94,6561.0
2024-10-14 13:00:00,285.04,285.28,285.03,285.18,4899.0,285.04,285.28,285.03,285.18,4899.0
2024-10-14 13:10:00,285.17,285.17,284.86,284.88,7308.0,285.17,285.17,284.86,284.88,7308.0
2024-10-14 13:20:00,284.92,285.16,284.92,285.02,6225.0,284.92,285.16,284.92,285.02,6225.0
2024-10-14 13:30:00,284.96,285.06,284.79,285.06,6507.0,284.96,285.06,284.79,285.06,6507.0
2024-10-14 13:40:00,285.08,285.16,284.9,285.0,5313.0,285.08,285.16,284.9,285.0,5313.0
2024-10-14 13:50:00,285.08,285.13,284.99,284.99,3824.0,285.08,285.13,284.99,284.99,3824.0
2024-10-14 14:00:00,285.04,285.13,284.98,285.11,5867.0,285.04,285.13,284.98,285.11,5867.0
2024-10-14 14:10:00,285.16,285.38,285.02,285.35,9513.0,285.16,285.38,285.02,285.35,9513.0
2024-10-14 14:20:00,285.35,286.08,285.3,285.99,17078.0,285.35,286.08,285.3,285.99,17078.0
2024-10-14 14:30:00,286.0,286.35,285.97,286.35,8673.0,286.0,286.35,285.97,286.35,8673.0
2024-10-14 14:40:00,286.37,286.43,286.07,286.07,5676.0,286.37,286.43,286.07,286.07,5676.0
2024-10-14 14:50:00,286.0,286.17,285.31,285.31,21622.0,286.0,286.17,285.31,285.31,21622.0
2024-10-14 15:00:00,285.42,285.54,284.95,285.21,12467.0,285.42,285.54,284.95,285.21,12467.0
2024-10-14 15:10:00,285.11,285.14,284.79,285.05,13986.0,285.11,285.14,284.79,285.05,13986.0
2024-10-14 15:20:00,285.1,285.53,285.04,285.46,21422.0,285.1,285.53,285.04,285.46,21422.0
2024-10-14 15:30:00,285.44,285.85,285.4,285.8,20431.0,285.44,285.85,285.4,285.8,20431.0
2024-10-14 15:40:00,285.75,286.0,285.3,285.85,71540.0,285.75,286.0,285.3,285.85,71540.0
2024-10-14 15:50:00,285.74,285.9,285.09,285.31,115527.0,285.74,285.9,285.09,285.31,115527.0
2024-10-15 09:30:00,285.31,286.73,285.31,285.95,20976.0,285.31,286.73,285.31,285.95,20976.0
2024-10-15 09:40:00,285.89,286.28,285.29,286.1,7190.0,285.89,286.28,285.29,286.1,7190.0
2024-10-15 09:50:00,285.77,286.85,285.62,286.74,14775.0,285.77,286.85,285.62,286.74,14775.0
2024-10-15 10:00:00,286.88,287.06,286.61,286.93,15074.0,286.88,287.06,286.61,286.93,15074.0
2024-10-15 10:10:00,286.92,287.59,286.91,287.46,6791.0,286.92,287.59,286.91,287.46,6791.0
2024-10-15 10:20:00,287.48,287.96,286.96,287.58,12419.0,287.48,287.96,286.96,287.58,12419.0
2024-10-15 10:30:00,287.56,287.58,286.5,286.61,43965.0,287.56,287.58,286.5,286.61,43965.0
2024-10-15 10:40:00,286.5,286.66,285.9,286.42,25933.0,286.5,286.66,285.9,286.42,25933.0
2024-10-15 10:50:00,286.37,287.11,286.24,286.35,13164.0,286.37,287.11,286.24,286.35,13164.0
2024-10-15 11:00:00,286.42,286.85,286.28,286.62,24030.0,286.42,286.85,286.28,286.62,24030.0
2024-10-15 11:10:00,286.55,287.16,286.55,286.96,11407.0,286.55,287.16,286.55,286.96,11407.0
2024-10-15 11:20:00,286.96,287.36,286.82,286.91,14408.0,286.96,287.36,286.82,286.91,14408.0
2024-10-15 11:30:00,286.91,287.14,286.68,286.68,17180.0,286.91,287.14,286.68,286.68,17180.0
2024-10-15 11:40:00,286.76,286.81,285.98,286.07,8303.0,286.76,286.81,285.98,286.07,8303.0
2024-10-15 11:50:00,285.99,286.35,285.98,286.28,9794.0,285.99,286.35,285.98,286.28,9794.0
2024-10-15 12:00:00,286.3,286.83,286.04,286.75,16580.0,286.3,286.83,286.04,286.75,16580.0
2024-10-15 12:10:00,286.82,287.75,286.68,287.72,45801.0,286.82,287.75,286.68,287.72,45801.0
2024-10-15 12:20:00,287.75,287.78,286.74,286.79,15455.0,287.75,287.78,286.74,286.79,15455.0
2024-10-15 12:30:00,286.84,286.94,286.55,286.58,6460.0,286.84,286.94,286.55,286.58,6460.0
2024-10-15 12:40:00,286.54,286.54,285.79,286.22,10358.0,286.54,286.54,285.79,286.22,10358.0
2024-10-15 12:50:00,286.21,286.55,286.08,286.44,22724.0,286.21,286.55,286.08,286.44,22724.0
2024-10-15 13:00:00,286.49,286.55,286.14,286.19,11008.0,286.49,286.55,286.14,286.19,11008.0
2024-10-15 13:10:00,286.13,286.53,286.03,286.18,21024.0,286.13,286.53,286.03,286.18,21024.0
2024-10-15 13:20:00,286.3,286.33,286.08,286.19,21112.0,286.3,286.33,286.08,286.19,21112.0
2024-10-15 13:30:00,286.17,286.32,286.02,286.25,17846.0,286.17,286.32,286.02,286.25,17846.0
2024-10-15 13:40:00,286.32,286.54,286.15,286.41,12973.0,286.32,286.54,286.15,286.41,12973.0
2024-10-15 13:50:00,286.5,286.82,286.44,286.54,10889.0,286.5,286.82,286.44,286.54,10889.0
2024-10-15 14:00:00,286.48,287.01,286.45,286.93,9581.0,286.48,287.01,286.45,286.93,9581.0
2024-10-15 14:10:00,286.94,286.98,286.27,286.63,11419.0,286.94,286.98,286.27,286.63,11419.0
2024-10-15 14:20:00,286.64,286.84,286.45,286.63,5791.0,286.64,286.84,286.45,286.63,5791.0
2024-10-15 14:30:00,286.76,286.9,286.55,286.81,6636.0,286.76,286.9,286.55,286.81,6636.0
2024-10-15 14:40:00,286.77,286.77,286.56,286.62,6485.0,286.77,286.77,286.56,286.62,6485.0
2024-10-15 14:50:00,286.64,286.78,286.44,286.48,12965.0,286.64,286.78,286.44,286.48,12965.0
2024-10-15 15:00:00,286.22,286.22,285.56,285.71,18519.0,286.22,286.22,285.56,285.71,18519.0
2024-10-15 15:10:00,285.79,286.27,285.78,286.15,26145.0,285.79,286.27,285.78,286.15,26145.0
2024-10-15 15:20:00,286.13,286.38,286.08,286.32,15229.0,286.13,286.38,286.08,286.32,15229.0
2024-10-15 15:30:00,286.35,286.43,285.83,286.26,32359.0,286.35,286.43,285.83,286.26,32359.0
2024-10-15 15:40:00,286.26,286.53,286.26,286.39,47393.0,286.26,286.53,286.26,286.39,47393.0
2024-10-15 15:50:00,286.38,286.65,286.22,286.56,134773.0,286.38,286.65,286.22,286.56,134773.0
2024-10-16 09:30:00,288.18,288.44,286.81,287.55,31403.0,288.18,288.44,286.81,287.55,31403.0
2024-10-16 09:40:00,287.41,287.47,286.45,287.21,11835.0,287.41,287.47,286.45,287.21,11835.0
2024-10-16 09:50:00,287.03,287.46,286.26,286.42,35600.0,287.03,287.46,286.26,286.42,35600.0
2024-10-16 10:00:00,286.33,286.46,284.9,285.92,18289.0,286.33,286.46,284.9,285.92,18289.0
2024-10-16 10:10:00,286.0,286.19,285.42,285.62,26233.0,286.0,286.19,285.42,285.62,26233.0
2024-10-16 10:20:00,285.71,286.55,285.69,286.48,22094.0,285.71,286.55,285.69,286.48,22094.0
2024-10-16 10:30:00,286.48,286.82,285.98,285.99,14354.0,286.48,286.82,285.98,285.99,14354.0
2024-10-16 10:40:00,286.03,286.47,285.87,286.47,19797.0,286.03,286.47,285.87,286.47,19797.0
2024-10-16 10:50:00,286.5,287.15,286.5,286.81,9256.0,286.5,287.15,286.5,286.81,9256.0
2024-10-16 11:00:00,286.81,287.12,286.71,286.86,17600.0,286.81,287.12,286.71,286.86,17600.0
2024-10-16 11:10:00,286.94,287.18,286.66,287.18,16472.0,286.94,287.18,286.66,287.18,16472.0
2024-10-16 11:20:00,287.15,287.29,286.81,287.25,18050.0,287.15,287.29,286.81,287.25,18050.0
2024-10-16 11:30:00,287.28,287.95,287.27,287.69,14389.0,287.28,287.95,287.27,287.69,14389.0
2024-10-16 11:40:00,287.74,288.0,287.32,287.83,14938.0,287.74,288.0,287.32,287.83,14938.0
2024-10-16 11:50:00,287.86,287.86,286.89,287.12,12331.0,287.86,287.86,286.89,287.12,12331.0
2024-10-16 12:00:00,287.12,287.15,286.59,286.75,9263.0,287.12,287.15,286.59,286.75,9263.0
2024-10-16 12:10:00,286.72,286.73,286.35,286.67,15062.0,286.72,286.73,286.35,286.67,15062.0
2024-10-16 12:20:00,286.85,287.17,286.84,286.85,7220.0,286.85,287.17,286.84,286.85,7220.0
2024-10-16 12:30:00,286.97,287.21,286.87,287.2,7220.0,286.97,287.21,286.87,287.2,7220.0
2024-10-16 12:40:00,287.22,287.36,287.06,287.12,10380.0,287.22,287.36,287.06,287.12,10380.0
2024-10-16 12:50:00,287.18,287.7,287.11,287.62,5733.0,287.18,287.7,287.11,287.62,5733.0
2024-10-16 13:00:00,287.7,287.89,287.62,287.69,11513.0,287.7,287.89,287.62,287.69,11513.0
2024-10-16 13:10:00,287.69,287.7,287.28,287.29,6023.0,287.69,287.7,287.28,287.29,6023.0
2024-10-16 13:20:00,287.29,287.67,287.08,287.56,8063.0,287.29,287.67,287.08,287.56,8063.0
2024-10-16 13:30:00,287.67,287.9,287.61,287.82,4360.0,287.67,287.9,287.61,287.82,4360.0
2024-10-16 13:40:00,287.86,288.12,287.8,288.09,8237.0,287.86,288.12,287.8,288.09,8237.0
2024-10-16 13:50:00,288.12,288.17,287.64,287.81,13651.0,288.12,288.17,287.64,287.81,13651.0
2024-10-16 14:00:00,287.78,288.05,287.75,288.05,5723.0,287.78,288.05,287.75,288.05,5723.0
2024-10-16 14:10:00,288.05,288.37,288.05,288.37,14229.0,288.05,288.37,288.05,288.37,14229.0
2024-10-16 14:20:00,288.36,288.8,288.36,288.72,15247.0,288.36,288.8,288.36,288.72,15247.0
2024-10-16 14:30:00,288.72,289.07,288.65,289.0,16654.0,288.72,289.07,288.65,289.0,16654.0
2024-10-16 14:40:00,289.06,289.06,288.71,288.9,10579.0,289.06,289.06,288.71,288.9,10579.0
2024-10-16 14:50:00,288.97,289.04,288.37,288.39,9486.0,288.97,289.04,288.37,288.39,9486.0
2024-10-16 15:00:00,288.4,288.74,288.21,288.64,11587.0,288.4,288.74,288.21,288.64,11587.0
2024-10-16 15:10:00,288.73,288.91,288.35,288.56,21947.0,288.73,288.91,288.35,288.56,21947.0
2024-10-16 15:20:00,288.61,288.87,288.29,288.76,15909.0,288.61,288.87,288.29,288.76,15909.0
2024-10-16 15:30:00,288.76,288.99,288.63,288.8,14302.0,288.76,288.99,288.63,288.8,14302.0
2024-10-16 15:40:00,288.76,288.95,288.62,288.62,14051.0,288.76,288.95,288.62,288.62,14051.0
2024-10-16 15:50:00,288.62,289.36,288.49,289.28,96460.0,288.62,289.36,288.49,289.28,96460.0
2024-10-17 09:30:00,290.44,292.88,289.47,291.41,77078.0,290.44,292.88,289.47,291.41,77078.0
2024-10-17 09:40:00,291.61,292.21,290.64,291.56,28111.0,291.61,292.21,290.64,291.56,28111.0
2024-10-17 09:50:00,291.49,291.68,290.73,291.5,72835.0,291.49,291.68,290.73,291.5,72835.0
2024-10-17 10:00:00,291.6,291.9,290.2,290.57,29743.0,291.6,291.9,290.2,290.57,29743.0
2024-10-17 10:10:00,290.38,290.98,290.38,290.92,10791.0,290.38,290.98,290.38,290.92,10791.0
2024-10-17 10:20:00,290.94,291.38,290.41,290.72,13705.0,290.94,291.38,290.41,290.72,13705.0
2024-10-17 10:30:00,290.73,290.87,289.87,290.12,32904.0,290.73,290.87,289.87,290.12,32904.0
2024-10-17 10:40:00,290.41,290.65,289.6,290.65,24126.0,290.41,290.65,289.6,290.65,24126.0
2024-10-17 10:50:00,290.52,290.86,290.13,290.15,12696.0,290.52,290.86,290.13,290.15,12696.0
2024-10-17 11:00:00,290.19,290.6,289.75,290.38,32722.0,290.19,290.6,289.75,290.38,32722.0
2024-10-17 11:10:00,290.4,290.59,290.18,290.39,14707.0,290.4,290.59,290.18,290.39,14707.0
2024-10-17 11:20:00,290.38,290.71,290.23,290.71,58596.0,290.38,290.71,290.23,290.71,58596.0
2024-10-17 11:30:00,290.82,291.28,290.71,291.21,14448.0,290.82,291.28,290.71,291.21,14448.0
2024-10-17 11:40:00,291.24,291.35,290.97,291.09,6266.0,291.24,291.35,290.97,291.09,6266.0
2024-10-17 11:50:00,291.06,291.82,291.02,291.82,6128.0,291.06,291.82,291.02,291.82,6128.0
2024-10-17 12:00:00,291.88,292.21,291.74,291.9,17329.0,291.88,292.21,291.74,291.9,17329.0
2024-10-17 12:10:00,291.9,292.04,291.78,291.94,7187.0,291.9,292.04,291.78,291.94,7187.0
2024-10-17 12:20:00,291.96,291.96,291.66,291.74,5229.0,291.96,291.96,291.66,291.74,5229.0
2024-10-17 12:30:00,291.72,291.89,291.36,291.76,19006.0,291.72,291.89,291.36,291.76,19006.0
2024-10-17 12:40:00,291.75,291.89,291.13,291.39,16423.0,291.75,291.89,291.13,291.39,16423.0
2024-10-17 12:50:00,291.34,291.39,290.94,291.36,11923.0,291.34,291.39,290.94,291.36,11923.0
2024-10-17 13:00:00,291.4,291.57,290.82,290.82,5705.0,291.4,291.57,290.82,290.82,5705.0
2024-10-17 13:10:00,290.89,291.1,290.89,290.93,5640.0,290.89,291.1,290.89,290.93,5640.0
2024-10-17 13:20:00,290.91,290.92,290.6,290.72,14720.0,290.91,290.92,290.6,290.72,14720.0
2024-10-17 13:30:00,290.75,290.89,290.62,290.83,10339.0,290.75,290.89,290.62,290.83,10339.0
2024-10-17 13:40:00,290.85,291.37,290.78,291.32,6635.0,290.85,291.37,290.78,291.32,6635.0
2024-10-17 13:50:00,291.2,291.32,291.02,291.15,16942.0,291.2,291.32,291.02,291.15,16942.0
2024-10-17 14:00:00,291.13,291.28,290.52,290.52,14862.0,291.13,291.28,290.52,290.52,14862.0
2024-10-17 14:10:00,290.55,290.6,290.11,290.11,8189.0,290.55,290.6,290.11,290.11,8189.0
2024-10-17 14:20:00,290.16,290.63,290.02,290.62,12771.0,290.16,290.63,290.02,290.62,12771.0
2024-10-17 14:30:00,290.53,290.7,290.41,290.54,12691.0,290.53,290.7,290.41,290.54,12691.0
2024-10-17 14:40:00,290.68,290.8,290.58,290.61,10016.0,290.68,290.8,290.58,290.61,10016.0
2024-10-17 14:50:00,290.6,290.86,290.39,290.81,17036.0,290.6,290.86,290.39,290.81,17036.0
2024-10-17 15:00:00,290.86,290.99,290.51,290.6,26989.0,290.86,290.99,290.51,290.6,26989.0
2024-10-17 15:10:00,290.59,290.73,290.44,290.5,14422.0,290.59,290.73,290.44,290.5,14422.0
2024-10-17 15:20:00,290.5,290.69,290.31,290.31,14143.0,290.5,290.69,290.31,290.31,14143.0
2024-10-17 15:30:00,290.31,290.32,289.7,289.82,36593.0,290.31,290.32,289.7,289.82,36593.0
2024-10-17 15:40:00,289.89,290.17,289.89,290.07,24561.0,289.89,290.17,289.89,290.07,24561.0
2024-10-17 15:50:00,289.99,291.08,289.13,290.6,202901.0,289.99,291.08,289.13,290.6,202901.0
2024-10-18 09:30:00,290.57,292.06,290.0,291.16,122428.0,290.57,292.06,290.0,291.16,122428.0
2024-10-18 09:40:00,291.14,292.32,291.14,291.82,14359.0,291.14,292.32,291.14,291.82,14359.0
2024-10-18 09:50:00,291.58,291.7,291.08,291.46,8554.0,291.58,291.7,291.08,291.46,8554.0
2024-10-18 10:00:00,291.48,292.34,291.48,292.33,15473.0,291.48,292.34,291.48,292.33,15473.0
2024-10-18 10:10:00,292.37,292.6,292.03,292.19,11013.0,292.37,292.6,292.03,292.19,11013.0
2024-10-18 10:20:00,292.25,292.62,291.95,292.5,18918.0,292.25,292.62,291.95,292.5,18918.0
2024-10-18 10:30:00,292.5,292.9,292.07,292.35,22520.0,292.5,292.9,292.07,292.35,22520.0
2024-10-18 10:40:00,292.33,293.01,292.33,292.92,15161.0,292.33,293.01,292.33,292.92,15161.0
2024-10-18 10:50:00,292.75,292.84,292.46,292.63,24491.0,292.75,292.84,292.46,292.63,24491.0
2024-10-18 11:00:00,292.61,293.1,292.5,292.99,28490.0,292.61,293.1,292.5,292.99,28490.0
2024-10-18 11:10:00,293.0,293.69,293.0,293.05,14710.0,293.0,293.69,293.0,293.05,14710.0
2024-10-18 11:20:00,293.06,293.26,292.74,293.25,10181.0,293.06,293.26,292.74,293.25,10181.0
2024-10-18 11:30:00,293.23,293.39,292.82,292.82,4969.0,293.23,293.39,292.82,292.82,4969.0
2024-10-18 11:40:00,292.84,292.99,292.83,292.9,3313.0,292.84,292.99,292.83,292.9,3313.0
2024-10-18 11:50:00,292.88,292.93,292.62,292.69,8432.0,292.88,292.93,292.62,292.69,8432.0
2024-10-18 12:00:00,292.74,292.79,292.4,292.73,11909.0,292.74,292.79,292.4,292.73,11909.0
2024-10-18 12:10:00,292.73,293.22,292.72,293.22,7318.0,292.73,293.22,292.72,293.22,7318.0
2024-10-18 12:20:00,293.15,293.54,293.01,293.42,10337.0,293.15,293.54,293.01,293.42,10337.0
2024-10-18 12:30:00,293.37,293.48,293.25,293.48,7072.0,293.37,293.48,293.25,293.48,7072.0
2024-10-18 12:40:00,293.54,293.54,293.35,293.4,5770.0,293.54,293.54,293.35,293.4,5770.0
2024-10-18 12:50:00,293.44,294.08,293.4,293.67,26523.0,293.44,294.08,293.4,293.67,26523.0
2024-10-18 13:00:00,293.78,294.05,293.57,293.94,16040.0,293.78,294.05,293.57,293.94,16040.0
2024-10-18 13:10:00,294.01,294.13,293.84,293.93,12957.0,294.01,294.13,293.84,293.93,12957.0
2024-10-18 13:20:00,294.05,294.05,293.74,293.93,11064.0,294.05,294.05,293.74,293.93,11064.0
2024-10-18 13:30:00,293.91,293.92,293.58,293.74,13630.0,293.91,293.92,293.58,293.74,13630.0
2024-10-18 13:40:00,293.74,293.8,293.41,293.42,8358.0,293.74,293.8,293.41,293.42,8358.0
2024-10-18 13:50:00,293.44,293.45,292.85,292.85,8600.0,293.44,293.45,292.85,292.85,8600.0
2024-10-18 14:00:00,292.83,293.01,292.19,292.68,8778.0,292.83,293.01,292.19,292.68,8778.0
2024-10-18 14:10:00,292.65,293.27,292.64,293.22,11731.0,292.65,293.27,292.64,293.22,11731.0
2024-10-18 14:20:00,293.24,293.59,293.17,293.58,12270.0,293.24,293.59,293.17,293.58,12270.0
2024-10-18 14:30:00,293.57,293.64,293.22,293.24,18158.0,293.57,293.64,293.22,293.24,18158.0
2024-10-18 14:40:00,293.19,293.2,292.84,293.0,10667.0,293.19,293.2,292.84,293.0,10667.0
2024-10-18 14:50:00,293.0,293.03,292.87,292.99,16383.0,293.0,293.03,292.87,292.99,16383.0
2024-10-18 15:00:00,292.98,293.06,292.78,293.04,22017.0,292.98,293.06,292.78,293.04,22017.0
2024-10-18 15:10:00,293.05,293.27,292.7,292.71,14134.0,293.05,293.27,292.7,292.71,14134.0
2024-10-18 15:20:00,292.68,292.94,292.49,292.94,14160.0,292.68,292.94,292.49,292.94,14160.0
2024-10-18 15:30:00,292.92,293.37,292.91,293.26,25180.0,292.92,293.37,292.91,293.26,25180.0
2024-10-18 15:40:00,293.26,293.43,292.74,292.76,44100.0,293.26,293.43,292.74,292.76,44100.0
2024-10-18 15:50:00,292.86,293.62,292.37,293.06,162489.0,292.86,293.62,292.37,293.06,162489.0
2024-10-21 09:30:00,291.36,291.79,290.65,291.15,38627.0,291.36,291.79,290.65,291.15,38627.0
2024-10-21 09:40:00,291.23,291.92,291.23,291.75,17399.0,291.23,291.92,291.23,291.75,17399.0
2024-10-21 09:50:00,291.82,292.75,291.67,292.02,33411.0,291.82,292.75,291.67,292.02,33411.0
2024-10-21 10:00:00,292.15,292.57,291.89,292.53,23699.0,292.15,292.57,291.89,292.53,23699.0
2024-10-21 10:10:00,292.53,293.75,292.53,293.59,16591.0,292.53,293.75,292.53,293.59,16591.0
2024-10-21 10:20:00,293.56,293.57,292.3,292.67,22497.0,293.56,293.57,292.3,292.67,22497.0
2024-10-21 10:30:00,292.63,292.63,291.4,291.4,3990.0,292.63,292.63,291.4,291.4,3990.0
2024-10-21 10:40:00,291.38,291.59,290.79,291.47,13990.0,291.38,291.59,290.79,291.47,13990.0
2024-10-21 10:50:00,291.5,291.56,291.0,291.18,8635.0,291.5,291.56,291.0,291.18,8635.0
2024-10-21 11:00:00,291.24,291.27,289.89,290.14,10079.0,291.24,291.27,289.89,290.14,10079.0
2024-10-21 11:10:00,290.12,290.48,290.0,290.15,14718.0,290.12,290.48,290.0,290.15,14718.0
2024-10-21 11:20:00,290.28,290.34,289.57,289.82,11629.0,290.28,290.34,289.57,289.82,11629.0
2024-10-21 11:30:00,289.69,290.12,289.68,290.1,5173.0,289.69,290.12,289.68,290.1,5173.0
2024-10-21 11:40:00,290.03,290.48,289.91,290.34,25311.0,290.03,290.48,289.91,290.34,25311.0
2024-10-21 11:50:00,290.31,290.98,290.29,290.63,13905.0,290.31,290.98,290.29,290.63,13905.0
2024-10-21 12:00:00,290.63,290.74,289.85,289.92,7488.0,290.63,290.74,289.85,289.92,7488.0
2024-10-21 12:10:00,290.0,290.0,289.45,289.52,8694.0,290.0,290.0,289.45,289.52,8694.0
2024-10-21 12:20:00,289.53,289.65,289.17,289.52,7659.0,289.53,289.65,289.17,289.52,7659.0
2024-10-21 12:30:00,289.5,289.69,289.38,289.58,10066.0,289.5,289.69,289.38,289.58,10066.0
2024-10-21 12:40:00,289.53,289.95,289.52,289.95,6307.0,289.53,289.95,289.52,289.95,6307.0
2024-10-21 12:50:00,289.98,290.83,289.95,290.83,41035.0,289.98,290.83,289.95,290.83,41035.0
2024-10-21 13:00:00,290.76,290.97,290.75,290.85,3780.0,290.76,290.97,290.75,290.85,3780.0
2024-10-21 13:10:00,290.87,290.96,290.38,290.41,4644.0,290.87,290.96,290.38,290.41,4644.0
2024-10-21 13:20:00,290.43,290.69,290.38,290.59,16562.0,290.43,290.69,290.38,290.59,16562.0
2024-10-21 13:30:00,290.59,290.59,290.19,290.48,13684.0,290.59,290.59,290.19,290.48,13684.0
2024-10-21 13:40:00,290.52,290.8,290.44,290.8,11127.0,290.52,290.8,290.44,290.8,11127.0
2024-10-21 13:50:00,290.81,290.92,290.62,290.78,16349.0,290.81,290.92,290.62,290.78,16349.0
2024-10-21 14:00:00,290.73,290.8,290.47,290.49,12586.0,290.73,290.8,290.47,290.49,12586.0
2024-10-21 14:10:00,290.47,290.63,290.38,290.46,11050.0,290.47,290.63,290.38,290.46,11050.0
2024-10-21 14:20:00,290.43,290.58,290.03,290.57,14320.0,290.43,290.58,290.03,290.57,14320.0
2024-10-21 14:30:00,290.56,290.69,289.69,289.69,20630.0,290.56,290.69,289.69,289.69,20630.0
2024-10-21 14:40:00,289.58,289.88,289.46,289.68,5975.0,289.58,289.88,289.46,289.68,5975.0
2024-10-21 14:50:00,289.68,290.2,289.68,290.1,8830.0,289.68,290.2,289.68,290.1,8830.0
2024-10-21 15:00:00,290.26,290.5,289.91,290.18,59318.0,290.26,290.5,289.91,290.18,59318.0
2024-10-21 15:10:00,290.26,290.39,289.98,290.39,10486.0,290.26,290.39,289.98,290.39,10486.0
2024-10-21 15:20:00,290.29,290.56,289.71,289.78,20980.0,290.29,290.56,289.71,289.78,20980.0
2024-10-21 15:30:00,289.78,289.78,288.97,289.09,20890.0,289.78,289.78,288.97,289.09,20890.0
2024-10-21 15:40:00,289.09,289.71,288.8,289.49,34928.0,289.09,289.71,288.8,289.49,34928.0
2024-10-21 15:50:00,289.42,289.98,289.31,289.88,119079.0,289.42,289.98,289.31,289.88,119079.0
2024-10-22 09:30:00,287.54,288.76,286.25,288.59,19164.0,287.54,288.76,286.25,288.59,19164.0
2024-10-22 09:40:00,288.46,288.62,288.12,288.17,6005.0,288.46,288.62,288.12,288.17,6005.0
2024-10-22 09:50:00,288.33,288.33,287.35,287.72,19378.0,288.33,288.33,287.35,287.72,19378.0
2024-10-22 10:00:00,287.68,287.96,287.3,287.6,9241.0,287.68,287.96,287.3,287.6,9241.0
2024-10-22 10:10:00,287.62,288.47,287.61,288.45,10644.0,287.62,288.47,287.61,288.45,10644.0
2024-10-22 10:20:00,288.3,288.52,288.04,288.48,9426.0,288.3,288.52,288.04,288.48,9426.0
2024-10-22 10:30:00,288.52,288.9,288.34,288.41,6534.0,288.52,288.9,288.34,288.41,6534.0
2024-10-22 10:40:00,288.41,288.42,286.96,287.13,6889.0,288.41,288.42,286.96,287.13,6889.0
2024-10-22 10:50:00,287.13,287.59,287.02,287.32,7073.0,287.13,287.59,287.02,287.32,7073.0
2024-10-22 11:00:00,287.25,287.48,287.24,287.48,3523.0,287.25,287.48,287.24,287.48,3523.0
2024-10-22 11:10:00,287.38,287.69,287.36,287.44,10678.0,287.38,287.69,287.36,287.44,10678.0
2024-10-22 11:20:00,287.5,287.99,287.49,287.76,4665.0,287.5,287.99,287.49,287.76,4665.0
2024-10-22 11:30:00,287.91,288.18,287.8,287.85,3110.0,287.91,288.18,287.8,287.85,3110.0
2024-10-22 11:40:00,287.87,287.96,287.67,287.78,3050.0,287.87,287.96,287.67,287.78,3050.0
2024-10-22 11:50:00,287.78,288.02,287.66,287.78,7093.0,287.78,288.02,287.66,287.78,7093.0
2024-10-22 12:00:00,287.64,287.98,287.4,287.53,14563.0,287.64,287.98,287.4,287.53,14563.0
2024-10-22 12:10:00,287.54,288.1,287.54,288.1,7071.0,287.54,288.1,287.54,288.1,7071.0
2024-10-22 12:20:00,288.06,288.1,287.67,287.74,35439.0,288.06,288.1,287.67,287.74,35439.0
2024-10-22 12:30:00,287.88,288.07,287.66,287.75,25939.0,287.88,288.07,287.66,287.75,25939.0
2024-10-22 12:40:00,287.91,288.05,287.6,288.05,27396.0,287.91,288.05,287.6,288.05,27396.0
2024-10-22 12:50:00,288.14,288.65,288.14,288.62,21851.0,288.14,288.65,288.14,288.62,21851.0
2024-10-22 13:00:00,288.71,288.74,288.4,288.56,7572.0,288.71,288.74,288.4,288.56,7572.0
2024-10-22 13:10:00,288.73,289.0,288.65,288.92,2658.0,288.73,289.0,288.65,288.92,2658.0
2024-10-22 13:20:00,289.07,289.09,288.8,288.94,4600.0,289.07,289.09,288.8,288.94,4600.0
2024-10-22 13:30:00,288.93,289.69,288.93,289.69,12969.0,288.93,289.69,288.93,289.69,12969.0
2024-10-22 13:40:00,289.73,290.17,289.73,289.81,45348.0,289.73,290.17,289.73,289.81,45348.0
2024-10-22 13:50:00,289.81,290.03,289.74,289.96,7640.0,289.81,290.03,289.74,289.96,7640.0
2024-10-22 14:00:00,289.96,290.53,289.95,290.23,3382.0,289.96,290.53,289.95,290.23,3382.0
2024-10-22 14:10:00,290.23,290.23,289.56,289.74,2805.0,290.23,290.23,289.56,289.74,2805.0
2024-10-22 14:20:00,289.75,290.03,289.74,290.02,5759.0,289.75,290.03,289.74,290.02,5759.0
2024-10-22 14:30:00,289.88,290.23,289.69,289.78,34856.0,289.88,290.23,289.69,289.78,34856.0
2024-10-22 14:40:00,289.78,289.78,289.28,289.38,3983.0,289.78,289.78,289.28,289.38,3983.0
2024-10-22 14:50:00,289.5,289.68,289.32,289.48,12088.0,289.5,289.68,289.32,289.48,12088.0
2024-10-22 15:00:00,289.51,289.67,289.34,289.59,24713.0,289.51,289.67,289.34,289.59,24713.0
2024-10-22 15:10:00,289.71,290.21,289.67,290.1,4044.0,289.71,290.21,289.67,290.1,4044.0
2024-10-22 15:20:00,290.09,290.09,289.87,290.03,3600.0,290.09,290.09,289.87,290.03,3600.0
2024-10-22 15:30:00,290.03,290.03,289.21,289.21,20057.0,290.03,290.03,289.21,289.21,20057.0
2024-10-22 15:40:00,289.19,289.26,288.98,288.98,6054.0,289.19,289.26,288.98,288.98,6054.0
2024-10-22 15:50:00,288.97,289.14,288.4,288.53,59950.0,288.97,289.14,288.4,288.53,59950.0
2024-10-23 09:30:00,287.12,287.59,286.73,287.07,19326.0,287.12,287.59,286.73,287.07,19326.0
2024-10-23 09:40:00,287.16,287.54,286.93,287.06,48228.0,287.16,287.54,286.93,287.06,48228.0
2024-10-23 09:50:00,287.1,287.27,286.24,287.27,13050.0,287.1,287.27,286.24,287.27,13050.0
2024-10-23 10:00:00,287.32,287.51,286.31,286.47,38801.0,287.32,287.51,286.31,286.47,38801.0
2024-10-23 10:10:00,286.36,286.93,285.69,285.74,30934.0,286.36,286.93,285.69,285.74,30934.0
2024-10-23 10:20:00,285.76,286.73,285.76,286.73,6519.0,285.76,286.73,285.76,286.73,6519.0
2024-10-23 10:30:00,286.85,287.0,286.47,286.69,12830.0,286.85,287.0,286.47,286.69,12830.0
2024-10-23 10:40:00,286.81,287.48,286.8,287.47,2966.0,286.81,287.48,286.8,287.47,2966.0
2024-10-23 10:50:00,287.3,287.46,286.37,286.53,50127.0,287.3,287.46,286.37,286.53,50127.0
2024-10-23 11:00:00,286.59,286.82,286.46,286.48,10425.0,286.59,286.82,286.46,286.48,10425.0
2024-10-23 11:10:00,286.48,286.56,285.44,286.06,14051.0,286.48,286.56,285.44,286.06,14051.0
2024-10-23 11:20:00,286.26,286.91,286.26,286.84,25615.0,286.26,286.91,286.26,286.84,25615.0
2024-10-23 11:30:00,286.67,286.82,286.45,286.69,8525.0,286.67,286.82,286.45,286.69,8525.0
2024-10-23 11:40:00,286.75,287.32,286.48,287.19,35743.0,286.75,287.32,286.48,287.19,35743.0
2024-10-23 11:50:00,287.15,287.18,286.7,286.97,3888.0,287.15,287.18,286.7,286.97,3888.0
2024-10-23 12:00:00,286.87,287.01,286.4,286.78,7044.0,286.87,287.01,286.4,286.78,7044.0
2024-10-23 12:10:00,286.65,286.65,286.17,286.32,1891.0,286.65,286.65,286.17,286.32,1891.0
2024-10-23 12:20:00,286.04,286.22,285.89,285.91,37372.0,286.04,286.22,285.89,285.91,37372.0
2024-10-23 12:30:00,285.66,285.7,285.49,285.57,1961.0,285.66,285.7,285.49,285.57,1961.0
2024-10-23 12:40:00,285.46,285.65,285.4,285.65,3183.0,285.46,285.65,285.4,285.65,3183.0
2024-10-23 12:50:00,285.7,285.81,285.19,285.28,5635.0,285.7,285.81,285.19,285.28,5635.0
2024-10-23 13:00:00,285.12,285.22,284.7,284.73,4777.0,285.12,285.22,284.7,284.73,4777.0
2024-10-23 13:10:00,284.67,284.8,284.39,284.75,5572.0,284.67,284.8,284.39,284.75,5572.0
2024-10-23 13:20:00,284.72,285.18,284.53,285.18,4587.0,284.72,285.18,284.53,285.18,4587.0
2024-10-23 13:30:00,285.26,285.39,284.83,284.83,7923.0,285.26,285.39,284.83,284.83,7923.0
2024-10-23 13:40:00,284.75,285.1,284.73,284.95,3578.0,284.75,285.1,284.73,284.95,3578.0
2024-10-23 13:50:00,284.93,284.94,284.47,284.85,35508.0,284.93,284.94,284.47,284.85,35508.0
2024-10-23 14:00:00,284.85,285.12,284.66,285.05,15546.0,284.85,285.12,284.66,285.05,15546.0
2024-10-23 14:10:00,285.05,285.05,283.93,284.03,9974.0,285.05,285.05,283.93,284.03,9974.0
2024-10-23 14:20:00,284.1,285.18,284.1,284.99,22186.0,284.1,285.18,284.1,284.99,22186.0
2024-10-23 14:30:00,284.94,285.67,284.85,285.66,8274.0,284.94,285.67,284.85,285.66,8274.0
2024-10-23 14:40:00,285.66,286.1,285.66,286.04,11395.0,285.66,286.1,285.66,286.04,11395.0
2024-10-23 14:50:00,285.99,286.07,285.57,285.86,17512.0,285.99,286.07,285.57,285.86,17512.0
2024-10-23 15:00:00,286.0,286.0,285.7,285.86,14142.0,286.0,286.0,285.7,285.86,14142.0
2024-10-23 15:10:00,285.93,286.15,285.79,286.15,12554.0,285.93,286.15,285.79,286.15,12554.0
2024-10-23 15:20:00,286.15,286.29,285.98,286.13,14783.0,286.15,286.29,285.98,286.13,14783.0
2024-10-23 15:30:00,286.1,286.45,285.73,286.45,8362.0,286.1,286.45,285.73,286.45,8362.0
2024-10-23 15:40:00,286.48,286.65,285.86,285.92,27769.0,286.48,286.65,285.86,285.92,27769.0
2024-10-23 15:50:00,285.99,286.51,285.99,286.35,69667.0,285.99,286.51,285.99,286.35,69667.0
2024-10-24 09:30:00,288.55,288.97,286.04,288.0,42675.0,288.55,288.97,286.04,288.0,42675.0
2024-10-24 09:40:00,288.2,288.3,286.74,287.08,41334.0,288.2,288.3,286.74,287.08,41334.0
2024-10-24 09:50:00,287.07,288.03,286.95,287.84,8852.0,287.07,288.03,286.95,287.84,8852.0
2024-10-24 10:00:00,287.92,288.16,287.27,287.47,34375.0,287.92,288.16,287.27,287.47,34375.0
2024-10-24 10:10:00,287.47,288.13,287.47,288.0,34603.0,287.47,288.13,287.47,288.0,34603.0
2024-10-24 10:20:00,288.0,288.49,287.76,287.98,35261.0,288.0,288.49,287.76,287.98,35261.0
2024-10-24 10:30:00,287.98,288.12,287.82,288.03,4929.0,287.98,288.12,287.82,288.03,4929.0
2024-10-24 10:40:00,288.03,288.23,287.54,287.54,20160.0,288.03,288.23,287.54,287.54,20160.0
2024-10-24 10:50:00,287.44,287.69,287.27,287.52,8860.0,287.44,287.69,287.27,287.52,8860.0
2024-10-24 11:00:00,287.56,287.6,287.0,287.36,24959.0,287.56,287.6,287.0,287.36,24959.0
2024-10-24 11:10:00,287.35,287.35,286.53,286.62,12190.0,287.35,287.35,286.53,286.62,12190.0
2024-10-24 11:20:00,286.51,286.63,286.04,286.34,39380.0,286.51,286.63,286.04,286.34,39380.0
2024-10-24 11:30:00,286.53,286.63,286.13,286.51,16444.0,286.53,286.63,286.13,286.51,16444.0
2024-10-24 11:40:00,286.56,286.56,285.89,285.89,15317.0,286.56,286.56,285.89,285.89,15317.0
2024-10-24 11:50:00,285.95,286.9,285.88,286.82,36539.0,285.95,286.9,285.88,286.82,36539.0
2024-10-24 12:00:00,286.68,286.68,285.86,286.12,23580.0,286.68,286.68,285.86,286.12,23580.0
2024-10-24 12:10:00,286.13,286.14,285.51,285.71,3556.0,286.13,286.14,285.51,285.71,3556.0
2024-10-24 12:20:00,285.77,286.65,285.77,286.59,2199.0,285.77,286.65,285.77,286.59,2199.0
2024-10-24 12:30:00,286.59,286.59,286.13,286.32,2219.0,286.59,286.59,286.13,286.32,2219.0
2024-10-24 12:40:00,286.34,286.64,286.22,286.42,40586.0,286.34,286.64,286.22,286.42,40586.0
2024-10-24 12:50:00,286.34,287.09,286.33,287.09,15462.0,286.34,287.09,286.33,287.09,15462.0
2024-10-24 13:00:00,287.0,287.53,287.0,287.27,4011.0,287.0,287.53,287.0,287.27,4011.0
2024-10-24 13:10:00,287.39,287.68,287.28,287.43,13705.0,287.39,287.68,287.28,287.43,13705.0
2024-10-24 13:20:00,287.43,287.75,287.27,287.73,24844.0,287.43,287.75,287.27,287.73,24844.0
2024-10-24 13:30:00,287.71,288.15,287.64,288.13,18357.0,287.71,288.15,287.64,288.13,18357.0
2024-10-24 13:40:00,288.13,288.57,288.09,288.37,20864.0,288.13,288.57,288.09,288.37,20864.0
2024-10-24 13:50:00,288.35,288.85,288.35,288.63,11289.0,288.35,288.85,288.35,288.63,11289.0
2024-10-24 14:00:00,288.71,288.88,288.2,288.82,17556.0,288.71,288.88,288.2,288.82,17556.0
2024-10-24 14:10:00,288.87,289.08,288.79,288.91,4667.0,288.87,289.08,288.79,288.91,4667.0
2024-10-24 14:20:00,288.89,289.17,288.82,288.95,8239.0,288.89,289.17,288.82,288.95,8239.0
2024-10-24 14:30:00,288.94,288.96,287.99,288.17,6410.0,288.94,288.96,287.99,288.17,6410.0
2024-10-24 14:40:00,287.98,288.45,287.98,288.41,3945.0,287.98,288.45,287.98,288.41,3945.0
2024-10-24 14:50:00,288.5,288.63,288.37,288.54,2325.0,288.5,288.63,288.37,288.54,2325.0
2024-10-24 15:00:00,288.54,288.83,288.47,288.79,9541.0,288.54,288.83,288.47,288.79,9541.0
2024-10-24 15:10:00,288.76,288.91,287.85,287.85,41607.0,288.76,288.91,287.85,287.85,41607.0
2024-10-24 15:20:00,287.85,287.87,287.41,287.46,4526.0,287.85,287.87,287.41,287.46,4526.0
2024-10-24 15:30:00,287.47,287.85,286.73,286.73,17519.0,287.47,287.85,286.73,286.73,17519.0
2024-10-24 15:40:00,286.73,286.74,286.13,286.36,29888.0,286.73,286.74,286.13,286.36,29888.0
2024-10-24 15:50:00,286.41,286.45,285.55,285.83,70154.0,286.41,286.45,285.55,285.83,70154.0
2024-10-25 09:30:00,287.72,288.79,287.05,288.01,19638.0,287.72,288.79,287.05,288.01,19638.0
2024-10-25 09:40:00,287.85,288.16,287.68,287.92,47863.0,287.85,288.16,287.68,287.92,47863.0
2024-10-25 09:50:00,287.85,287.9,287.45,287.87,45988.0,287.85,287.9,287.45,287.87,45988.0
2024-10-25 10:00:00,287.75,288.45,287.58,288.31,74343.0,287.75,288.45,287.58,288.31,74343.0
2024-10-25 10:10:00,288.31,288.47,287.82,288.03,15272.0,288.31,288.47,287.82,288.03,15272.0
2024-10-25 10:20:00,288.22,288.72,287.92,288.34,11165.0,288.22,288.72,287.92,288.34,11165.0
2024-10-25 10:30:00,288.29,288.74,288.29,288.62,7044.0,288.29,288.74,288.29,288.62,7044.0
2024-10-25 10:40:00,288.6,289.0,288.36,288.42,7439.0,288.6,289.0,288.36,288.42,7439.0
2024-10-25 10:50:00,288.59,288.62,288.08,288.43,5305.0,288.59,288.62,288.08,288.43,5305.0
2024-10-25 11:00:00,288.48,288.63,288.21,288.36,8276.0,288.48,288.63,288.21,288.36,8276.0
2024-10-25 11:10:00,288.03,288.14,287.82,287.82,2118.0,288.03,288.14,287.82,287.82,2118.0
2024-10-25 11:20:00,287.96,287.96,286.93,286.94,3769.0,287.96,287.96,286.93,286.94,3769.0
2024-10-25 11:30:00,287.0,287.14,286.67,286.67,11822.0,287.0,287.14,286.67,286.67,11822.0
2024-10-25 11:40:00,286.63,287.04,286.47,286.97,7784.0,286.63,287.04,286.47,286.97,7784.0
2024-10-25 11:50:00,286.97,286.98,286.43,286.71,2900.0,286.97,286.98,286.43,286.71,2900.0
2024-10-25 12:00:00,286.64,286.86,286.52,286.63,4202.0,286.64,286.86,286.52,286.63,4202.0
2024-10-25 12:10:00,286.76,286.76,286.56,286.64,5249.0,286.76,286.76,286.56,286.64,5249.0
2024-10-25 12:20:00,286.63,287.18,286.62,287.11,4449.0,286.63,287.18,286.62,287.11,4449.0
2024-10-25 12:30:00,287.18,287.22,286.83,286.98,8197.0,287.18,287.22,286.83,286.98,8197.0
2024-10-25 12:40:00,286.94,287.25,286.79,287.11,3707.0,286.94,287.25,286.79,287.11,3707.0
2024-10-25 12:50:00,287.1,287.22,286.96,287.0,2463.0,287.1,287.22,286.96,287.0,2463.0
2024-10-25 13:00:00,286.93,287.22,286.84,287.13,3214.0,286.93,287.22,286.84,287.13,3214.0
2024-10-25 13:10:00,287.16,287.19,286.55,286.57,4376.0,287.16,287.19,286.55,286.57,4376.0
2024-10-25 13:20:00,286.55,286.55,286.08,286.24,3327.0,286.55,286.55,286.08,286.24,3327.0
2024-10-25 13:30:00,286.05,286.13,285.74,285.86,6302.0,286.05,286.13,285.74,285.86,6302.0
2024-10-25 13:40:00,285.84,285.84,285.04,285.82,6644.0,285.84,285.84,285.04,285.82,6644.0
2024-10-25 13:50:00,285.89,286.12,285.58,285.6,3636.0,285.89,286.12,285.58,285.6,3636.0
2024-10-25 14:00:00,285.5,285.74,285.2,285.28,6041.0,285.5,285.74,285.2,285.28,6041.0
2024-10-25 14:10:00,285.23,285.97,285.19,285.97,2413.0,285.23,285.97,285.19,285.97,2413.0
2024-10-25 14:20:00,286.06,286.38,285.85,286.38,3131.0,286.06,286.38,285.85,286.38,3131.0
2024-10-25 14:30:00,286.25,286.53,286.05,286.42,4923.0,286.25,286.53,286.05,286.42,4923.0
2024-10-25 14:40:00,286.44,286.64,286.15,286.62,4499.0,286.44,286.64,286.15,286.62,4499.0
2024-10-25 14:50:00,286.56,286.92,286.53,286.79,6294.0,286.56,286.92,286.53,286.79,6294.0
2024-10-25 15:00:00,286.68,286.97,286.62,286.7,2331.0,286.68,286.97,286.62,286.7,2331.0
2024-10-25 15:10:00,286.77,286.92,286.34,286.45,8739.0,286.77,286.92,286.34,286.45,8739.0
2024-10-25 15:20:00,286.43,286.48,286.25,286.32,5501.0,286.43,286.48,286.25,286.32,5501.0
2024-10-25 15:30:00,286.25,286.8,286.25,286.8,7151.0,286.25,286.8,286.25,286.8,7151.0
2024-10-25 15:40:00,286.63,287.09,286.62,287.06,7677.0,286.63,287.09,286.62,287.06,7677.0
2024-10-25 15:50:00,286.96,286.96,285.96,286.05,69175.0,286.96,286.96,285.96,286.05,69175.0
2024-10-28 09:30:00,286.34,288.4,286.34,287.91,16156.0,286.34,288.4,286.34,287.91,16156.0
2024-10-28 09:40:00,287.96,288.06,287.51,287.75,13163.0,287.96,288.06,287.51,287.75,13163.0
2024-10-28 09:50:00,287.71,288.58,287.37,288.26,10565.0,287.71,288.58,287.37,288.26,10565.0
2024-10-28 10:00:00,288.22,288.22,287.42,287.84,20495.0,288.22,288.22,287.42,287.84,20495.0
2024-10-28 10:10:00,287.93,288.1,287.68,287.68,4435.0,287.93,288.1,287.68,287.68,4435.0
2024-10-28 10:20:00,288.0,288.02,287.7,287.74,4616.0,288.0,288.02,287.7,287.74,4616.0
2024-10-28 10:30:00,287.75,287.86,287.04,287.61,4362.0,287.75,287.86,287.04,287.61,4362.0
2024-10-28 10:40:00,287.63,287.87,287.45,287.62,4441.0,287.63,287.87,287.45,287.62,4441.0
2024-10-28 10:50:00,287.47,287.86,287.29,287.77,9511.0,287.47,287.86,287.29,287.77,9511.0
2024-10-28 11:00:00,287.59,287.59,286.93,286.94,5092.0,287.59,287.59,286.93,286.94,5092.0
2024-10-28 11:10:00,286.94,287.48,286.94,287.38,4764.0,286.94,287.48,286.94,287.38,4764.0
2024-10-28 11:20:00,287.47,288.64,287.28,288.33,19218.0,287.47,288.64,287.28,288.33,19218.0
2024-10-28 11:30:00,288.21,288.56,288.05,288.28,9165.0,288.21,288.56,288.05,288.28,9165.0
2024-10-28 11:40:00,288.13,288.26,287.91,287.91,8623.0,288.13,288.26,287.91,287.91,8623.0
2024-10-28 11:50:00,287.9,287.96,287.66,287.83,6867.0,287.9,287.96,287.66,287.83,6867.0
2024-10-28 12:00:00,287.83,287.9,287.53,287.69,7823.0,287.83,287.9,287.53,287.69,7823.0
2024-10-28 12:10:00,287.68,288.5,287.68,288.41,58641.0,287.68,288.5,287.68,288.41,58641.0
2024-10-28 12:20:00,288.41,288.42,287.86,288.31,20599.0,288.41,288.42,287.86,288.31,20599.0
2024-10-28 12:30:00,288.22,288.22,287.35,287.55,17132.0,288.22,288.22,287.35,287.55,17132.0
2024-10-28 12:40:00,287.55,288.38,287.53,288.12,15497.0,287.55,288.38,287.53,288.12,15497.0
2024-10-28 12:50:00,288.17,288.17,287.76,288.0,18854.0,288.17,288.17,287.76,288.0,18854.0
2024-10-28 13:00:00,287.99,288.34,287.77,288.34,4405.0,287.99,288.34,287.77,288.34,4405.0
2024-10-28 13:10:00,288.31,288.31,287.83,288.0,9779.0,288.31,288.31,287.83,288.0,9779.0
2024-10-28 13:20:00,288.23,288.23,287.87,287.98,8602.0,288.23,288.23,287.87,287.98,8602.0
2024-10-28 13:30:00,287.98,288.32,287.97,288.15,4511.0,287.98,288.32,287.97,288.15,4511.0
2024-10-28 13:40:00,288.14,288.36,287.43,287.43,33622.0,288.14,288.36,287.43,287.43,33622.0
2024-10-28 13:50:00,287.59,287.94,287.57,287.69,7809.0,287.59,287.94,287.57,287.69,7809.0
2024-10-28 14:00:00,287.61,287.62,287.35,287.57,7218.0,287.61,287.62,287.35,287.57,7218.0
2024-10-28 14:10:00,287.57,287.59,287.22,287.24,5348.0,287.57,287.59,287.22,287.24,5348.0
2024-10-28 14:20:00,287.2,287.25,286.92,287.02,4332.0,287.2,287.25,286.92,287.02,4332.0
2024-10-28 14:30:00,286.9,287.28,286.84,287.21,5146.0,286.9,287.28,286.84,287.21,5146.0
2024-10-28 14:40:00,287.21,287.25,286.89,287.19,4554.0,287.21,287.25,286.89,287.19,4554.0
2024-10-28 14:50:00,287.22,287.36,286.98,286.98,7500.0,287.22,287.36,286.98,286.98,7500.0
2024-10-28 15:00:00,286.83,287.19,286.77,287.1,14467.0,286.83,287.19,286.77,287.1,14467.0
2024-10-28 15:10:00,287.09,287.19,286.98,287.13,7113.0,287.09,287.19,286.98,287.13,7113.0
2024-10-28 15:20:00,287.13,287.3,287.01,287.27,9685.0,287.13,287.3,287.01,287.27,9685.0
2024-10-28 15:30:00,287.26,287.75,287.26,287.67,12303.0,287.26,287.75,287.26,287.67,12303.0
2024-10-28 15:40:00,287.66,287.66,287.05,287.05,14533.0,287.66,287.66,287.05,287.05,14533.0
2024-10-28 15:50:00,287.04,287.25,286.4,286.57,77473.0,287.04,287.25,286.4,286.57,77473.0
2024-10-29 09:30:00,286.63,287.0,284.49,286.55,19800.0,286.63,287.0,284.49,286.55,19800.0
2024-10-29 09:40:00,286.83,287.06,286.2,286.47,16294.0,286.83,287.06,286.2,286.47,16294.0
2024-10-29 09:50:00,286.66,287.65,286.21,287.65,9518.0,286.66,287.65,286.21,287.65,9518.0
2024-10-29 10:00:00,287.63,287.63,286.88,286.88,6726.0,287.63,287.63,286.88,286.88,6726.0
2024-10-29 10:10:00,286.98,287.16,286.83,287.06,16602.0,286.98,287.16,286.83,287.06,16602.0
2024-10-29 10:20:00,286.9,287.85,286.82,286.88,15268.0,286.9,287.85,286.82,286.88,15268.0
2024-10-29 10:30:00,286.94,287.84,286.82,287.69,12947.0,286.94,287.84,286.82,287.69,12947.0
2024-10-29 10:40:00,287.66,287.98,287.46,287.6,5940.0,287.66,287.98,287.46,287.6,5940.0
2024-10-29 10:50:00,287.6,288.08,287.59,287.99,10467.0,287.6,288.08,287.59,287.99,10467.0
2024-10-29 11:00:00,288.12,288.12,287.51,287.51,4305.0,288.12,288.12,287.51,287.51,4305.0
2024-10-29 11:10:00,287.49,288.16,287.49,287.9,15745.0,287.49,288.16,287.49,287.9,15745.0
2024-10-29 11:20:00,287.88,288.22,287.77,287.88,33443.0,287.88,288.22,287.77,287.88,33443.0
2024-10-29 11:30:00,287.9,288.88,287.86,288.32,12699.0,287.9,288.88,287.86,288.32,12699.0
2024-10-29 11:40:00,288.58,288.93,288.26,288.37,6377.0,288.58,288.93,288.26,288.37,6377.0
2024-10-29 11:50:00,288.41,288.77,288.21,288.67,4810.0,288.41,288.77,288.21,288.67,4810.0
2024-10-29 12:00:00,288.75,289.06,288.69,288.94,10455.0,288.75,289.06,288.69,288.94,10455.0
2024-10-29 12:10:00,288.9,289.24,288.73,289.13,3779.0,288.9,289.24,288.73,289.13,3779.0
2024-10-29 12:20:00,289.13,289.21,288.63,288.63,4002.0,289.13,289.21,288.63,288.63,4002.0
2024-10-29 12:30:00,288.86,288.86,288.41,288.57,13024.0,288.86,288.86,288.41,288.57,13024.0
2024-10-29 12:40:00,288.48,288.99,288.46,288.82,4331.0,288.48,288.99,288.46,288.82,4331.0
2024-10-29 12:50:00,289.0,289.18,288.95,289.07,1900.0,289.0,289.18,288.95,289.07,1900.0
2024-10-29 13:00:00,288.95,289.36,288.92,289.06,4520.0,288.95,289.36,288.92,289.06,4520.0
2024-10-29 13:10:00,289.07,289.08,288.95,288.97,1400.0,289.07,289.08,288.95,288.97,1400.0
2024-10-29 13:20:00,289.03,289.03,288.66,288.85,3076.0,289.03,289.03,288.66,288.85,3076.0
2024-10-29 13:30:00,288.75,289.04,288.49,288.94,7556.0,288.75,289.04,288.49,288.94,7556.0
2024-10-29 13:40:00,288.94,288.94,288.63,288.86,4500.0,288.94,288.94,288.63,288.86,4500.0
2024-10-29 13:50:00,288.86,289.45,288.86,289.41,9474.0,288.86,289.45,288.86,289.41,9474.0
2024-10-29 14:00:00,289.4,289.69,289.38,289.58,5550.0,289.4,289.69,289.38,289.58,5550.0
2024-10-29 14:10:00,289.57,289.58,289.35,289.41,4420.0,289.57,289.58,289.35,289.41,4420.0
2024-10-29 14:20:00,289.52,289.65,289.23,289.59,7545.0,289.52,289.65,289.23,289.59,7545.0
2024-10-29 14:30:00,289.6,289.88,289.6,289.88,3659.0,289.6,289.88,289.6,289.88,3659.0
2024-10-29 14:40:00,289.82,290.0,289.56,289.65,6876.0,289.82,290.0,289.56,289.65,6876.0
2024-10-29 14:50:00,289.59,289.67,289.46,289.54,3543.0,289.59,289.67,289.46,289.54,3543.0
2024-10-29 15:00:00,289.48,289.88,289.48,289.82,5153.0,289.48,289.88,289.48,289.82,5153.0
2024-10-29 15:10:00,289.81,289.9,289.68,289.68,5842.0,289.81,289.9,289.68,289.68,5842.0
2024-10-29 15:20:00,289.76,290.19,289.74,290.13,7646.0,289.76,290.19,289.74,290.13,7646.0
2024-10-29 15:30:00,290.2,290.2,289.86,289.94,7776.0,290.2,290.2,289.86,289.94,7776.0
2024-10-29 15:40:00,289.9,290.09,289.8,289.86,10318.0,289.9,290.09,289.8,289.86,10318.0
2024-10-29 15:50:00,289.83,289.92,289.44,289.56,58376.0,289.83,289.92,289.44,289.56,58376.0
2024-10-30 09:30:00,288.18,289.71,287.93,289.57,9614.0,288.18,289.71,287.93,289.57,9614.0
2024-10-30 09:40:00,289.75,289.76,289.07,289.58,4125.0,289.75,289.76,289.07,289.58,4125.0
2024-10-30 09:50:00,289.67,290.54,289.24,290.54,10243.0,289.67,290.54,289.24,290.54,10243.0
2024-10-30 10:00:00,290.61,290.72,289.99,290.59,16364.0,290.61,290.72,289.99,290.59,16364.0
2024-10-30 10:10:00,290.52,290.9,290.43,290.82,7952.0,290.52,290.9,290.43,290.82,7952.0
2024-10-30 10:20:00,290.91,291.21,290.76,291.01,28681.0,290.91,291.21,290.76,291.01,28681.0
2024-10-30 10:30:00,290.92,291.0,290.68,290.85,2119.0,290.92,291.0,290.68,290.85,2119.0
2024-10-30 10:40:00,290.71,290.9,290.63,290.85,2523.0,290.71,290.9,290.63,290.85,2523.0
2024-10-30 10:50:00,290.59,290.66,289.79,290.01,5865.0,290.59,290.66,289.79,290.01,5865.0
2024-10-30 11:00:00,290.23,290.23,289.78,289.9,3792.0,290.23,290.23,289.78,289.9,3792.0
2024-10-30 11:10:00,289.99,289.99,289.24,289.75,12114.0,289.99,289.99,289.24,289.75,12114.0
2024-10-30 11:20:00,289.89,290.12,289.68,290.1,3918.0,289.89,290.12,289.68,290.1,3918.0
2024-10-30 11:30:00,290.15,290.15,289.72,289.86,3703.0,290.15,290.15,289.72,289.86,3703.0
2024-10-30 11:40:00,289.92,290.21,289.88,290.19,3500.0,289.92,290.21,289.88,290.19,3500.0
2024-10-30 11:50:00,290.27,290.53,290.24,290.46,4501.0,290.27,290.53,290.24,290.46,4501.0
2024-10-30 12:00:00,290.38,290.64,290.38,290.51,2828.0,290.38,290.64,290.38,290.51,2828.0
2024-10-30 12:10:00,290.42,290.55,290.36,290.5,6359.0,290.42,290.55,290.36,290.5,6359.0
2024-10-30 12:20:00,290.4,290.73,290.4,290.5,9198.0,290.4,290.73,290.4,290.5,9198.0
2024-10-30 12:30:00,290.59,290.59,289.97,290.41,4873.0,290.59,290.59,289.97,290.41,4873.0
2024-10-30 12:40:00,290.26,290.41,290.21,290.36,3312.0,290.26,290.41,290.21,290.36,3312.0
2024-10-30 12:50:00,290.32,290.38,290.09,290.38,3701.0,290.32,290.38,290.09,290.38,3701.0
2024-10-30 13:00:00,290.26,290.45,290.18,290.25,3713.0,290.26,290.45,290.18,290.25,3713.0
2024-10-30 13:10:00,290.25,290.48,290.14,290.45,3372.0,290.25,290.48,290.14,290.45,3372.0
2024-10-30 13:20:00,290.5,290.64,290.22,290.22,2078.0,290.5,290.64,290.22,290.22,2078.0
2024-10-30 13:30:00,290.11,290.25,289.57,289.63,6701.0,290.11,290.25,289.57,289.63,6701.0
2024-10-30 13:40:00,289.5,290.0,289.34,289.98,3400.0,289.5,290.0,289.34,289.98,3400.0
2024-10-30 13:50:00,290.09,290.14,289.52,289.61,6041.0,290.09,290.14,289.52,289.61,6041.0
2024-10-30 14:00:00,289.69,290.08,289.63,289.88,3622.0,289.69,290.08,289.63,289.88,3622.0
2024-10-30 14:10:00,289.88,289.89,289.64,289.66,1770.0,289.88,289.89,289.64,289.66,1770.0
2024-10-30 14:20:00,289.63,289.87,289.49,289.52,3832.0,289.63,289.87,289.49,289.52,3832.0
2024-10-30 14:30:00,289.62,289.92,289.54,289.89,3893.0,289.62,289.92,289.54,289.89,3893.0
2024-10-30 14:40:00,289.84,289.9,289.72,289.9,4500.0,289.84,289.9,289.72,289.9,4500.0
2024-10-30 14:50:00,289.81,289.88,289.73,289.78,4472.0,289.81,289.88,289.73,289.78,4472.0
2024-10-30 15:00:00,289.74,289.74,289.2,289.41,5838.0,289.74,289.74,289.2,289.41,5838.0
2024-10-30 15:10:00,289.4,289.4,289.03,289.09,7716.0,289.4,289.4,289.03,289.09,7716.0
2024-10-30 15:20:00,289.11,289.14,288.89,289.06,5415.0,289.11,289.14,288.89,289.06,5415.0
2024-10-30 15:30:00,289.08,289.2,288.68,288.99,9551.0,289.08,289.2,288.68,288.99,9551.0
2024-10-30 15:40:00,288.99,289.11,288.61,288.72,7682.0,288.99,289.11,288.61,288.72,7682.0
2024-10-30 15:50:00,288.72,289.32,288.68,288.92,57731.0,288.72,289.32,288.68,288.92,57731.0
2024-10-31 09:30:00,287.8,288.21,287.3,287.98,12963.0,287.8,288.21,287.3,287.98,12963.0
2024-10-31 09:40:00,287.76,288.47,287.12,287.23,5098.0,287.76,288.47,287.12,287.23,5098.0
2024-10-31 09:50:00,287.01,287.79,286.74,287.79,3777.0,287.01,287.79,286.74,287.79,3777.0
2024-10-31 10:00:00,287.63,287.7,287.16,287.16,2627.0,287.63,287.7,287.16,287.16,2627.0
2024-10-31 10:10:00,287.15,287.67,286.64,287.52,5753.0,287.15,287.67,286.64,287.52,5753.0
2024-10-31 10:20:00,287.34,287.65,286.69,286.69,3210.0,287.34,287.65,286.69,286.69,3210.0
2024-10-31 10:30:00,286.73,286.9,286.27,286.46,3421.0,286.73,286.9,286.27,286.46,3421.0
2024-10-31 10:40:00,286.49,286.63,285.77,285.78,5968.0,286.49,286.63,285.77,285.78,5968.0
2024-10-31 10:50:00,285.78,286.22,285.7,285.75,5022.0,285.78,286.22,285.7,285.75,5022.0
2024-10-31 11:00:00,285.6,285.6,284.91,285.6,13352.0,285.6,285.6,284.91,285.6,13352.0
2024-10-31 11:10:00,285.4,285.65,284.84,285.63,12200.0,285.4,285.65,284.84,285.63,12200.0
2024-10-31 11:20:00,285.53,286.34,285.52,285.91,12029.0,285.53,286.34,285.52,285.91,12029.0
2024-10-31 11:30:00,286.0,286.01,285.54,285.54,6948.0,286.0,286.01,285.54,285.54,6948.0
2024-10-31 11:40:00,285.56,285.87,285.14,285.14,9786.0,285.56,285.87,285.14,285.14,9786.0
2024-10-31 11:50:00,285.21,285.44,284.95,285.44,8217.0,285.21,285.44,284.95,285.44,8217.0
2024-10-31 12:00:00,285.35,285.68,285.17,285.58,2706.0,285.35,285.68,285.17,285.58,2706.0
2024-10-31 12:10:00,285.38,285.95,285.37,285.95,2547.0,285.38,285.95,285.37,285.95,2547.0
2024-10-31 12:20:00,285.86,286.0,285.78,285.8,1078.0,285.86,286.0,285.78,285.8,1078.0
2024-10-31 12:30:00,285.77,285.99,285.65,285.79,2460.0,285.77,285.99,285.65,285.79,2460.0
2024-10-31 12:40:00,285.96,286.26,285.82,285.91,6767.0,285.96,286.26,285.82,285.91,6767.0
2024-10-31 12:50:00,286.06,286.19,285.91,286.04,4778.0,286.06,286.19,285.91,286.04,4778.0
2024-10-31 13:00:00,285.91,286.3,285.91,286.13,4435.0,285.91,286.3,285.91,286.13,4435.0
2024-10-31 13:10:00,286.28,286.33,285.61,285.73,11629.0,286.28,286.33,285.61,285.73,11629.0
2024-10-31 13:20:00,285.84,285.88,285.39,285.41,2070.0,285.84,285.88,285.39,285.41,2070.0
2024-10-31 13:30:00,285.09,285.36,285.01,285.02,3072.0,285.09,285.36,285.01,285.02,3072.0
2024-10-31 13:40:00,285.17,285.36,284.81,284.97,3506.0,285.17,285.36,284.81,284.97,3506.0
2024-10-31 13:50:00,285.06,285.19,284.0,284.14,14158.0,285.06,285.19,284.0,284.14,14158.0
2024-10-31 14:00:00,284.35,284.47,283.68,284.08,37547.0,284.35,284.47,283.68,284.08,37547.0
2024-10-31 14:10:00,284.02,284.51,284.02,284.44,10707.0,284.02,284.51,284.02,284.44,10707.0
2024-10-31 14:20:00,284.51,284.92,284.39,284.71,4601.0,284.51,284.92,284.39,284.71,4601.0
2024-10-31 14:30:00,284.92,284.92,284.44,284.64,3013.0,284.92,284.92,284.44,284.64,3013.0
2024-10-31 14:40:00,284.44,284.51,283.97,284.03,8984.0,284.44,284.51,283.97,284.03,8984.0
2024-10-31 14:50:00,284.04,284.48,283.97,284.28,13486.0,284.04,284.48,283.97,284.28,13486.0
2024-10-31 15:00:00,284.3,284.46,284.11,284.38,9966.0,284.3,284.46,284.11,284.38,9966.0
2024-10-31 15:10:00,284.35,284.35,283.42,283.71,40904.0,284.35,284.35,283.42,283.71,40904.0
2024-10-31 15:20:00,283.75,284.81,283.68,284.69,14393.0,283.75,284.81,283.68,284.69,14393.0
2024-10-31 15:30:00,284.78,284.81,283.91,284.09,8812.0,284.78,284.81,283.91,284.09,8812.0
2024-10-31 15:40:00,284.12,284.65,284.06,284.56,13723.0,284.12,284.65,284.06,284.56,13723.0
2024-10-31 15:50:00,284.48,284.87,283.72,283.73,86462.0,284.48,284.87,283.72,283.73,86462.0
2024-11-01 09:30:00,282.44,283.78,281.6,283.75,30856.0,282.44,283.78,281.6,283.75,30856.0
2024-11-01 09:40:00,283.88,284.76,283.88,284.76,9188.0,283.88,284.76,283.88,284.76,9188.0
2024-11-01 09:50:00,284.79,285.03,284.58,284.94,12403.0,284.79,285.03,284.58,284.94,12403.0
2024-11-01 10:00:00,285.22,286.29,284.65,286.0,33068.0,285.22,286.29,284.65,286.0,33068.0
2024-11-01 10:10:00,285.83,287.39,285.8,287.32,15550.0,285.83,287.39,285.8,287.32,15550.0
2024-11-01 10:20:00,287.29,287.84,287.29,287.51,11186.0,287.29,287.84,287.29,287.51,11186.0
2024-11-01 10:30:00,287.79,287.91,287.44,287.85,8714.0,287.79,287.91,287.44,287.85,8714.0
2024-11-01 10:40:00,287.77,287.77,286.87,287.48,55637.0,287.77,287.77,286.87,287.48,55637.0
2024-11-01 10:50:00,287.07,288.25,287.07,288.16,3271.0,287.07,288.25,287.07,288.16,3271.0
2024-11-01 11:00:00,288.27,288.3,287.93,288.16,4193.0,288.27,288.3,287.93,288.16,4193.0
2024-11-01 11:10:00,288.37,288.9,288.28,288.33,13012.0,288.37,288.9,288.28,288.33,13012.0
2024-11-01 11:20:00,288.47,289.26,288.33,289.07,5504.0,288.47,289.26,288.33,289.07,5504.0
2024-11-01 11:30:00,289.06,289.07,288.74,288.85,6579.0,289.06,289.07,288.74,288.85,6579.0
2024-11-01 11:40:00,288.79,289.08,288.52,288.84,4302.0,288.79,289.08,288.52,288.84,4302.0
2024-11-01 11:50:00,288.92,288.92,288.28,288.44,5719.0,288.92,288.92,288.28,288.44,5719.0
2024-11-01 12:00:00,288.32,288.61,288.02,288.03,5843.0,288.32,288.61,288.02,288.03,5843.0
2024-11-01 12:10:00,287.77,287.9,287.47,287.81,5054.0,287.77,287.9,287.47,287.81,5054.0
2024-11-01 12:20:00,287.75,287.84,287.58,287.59,2589.0,287.75,287.84,287.58,287.59,2589.0
2024-11-01 12:30:00,287.59,288.15,287.5,288.15,5054.0,287.59,288.15,287.5,288.15,5054.0
2024-11-01 12:40:00,288.02,288.02,287.07,287.69,3600.0,288.02,288.02,287.07,287.69,3600.0
2024-11-01 12:50:00,287.76,287.86,287.19,287.2,7770.0,287.76,287.86,287.19,287.2,7770.0
2024-11-01 13:00:00,287.25,287.3,286.85,287.03,2633.0,287.25,287.3,286.85,287.03,2633.0
2024-11-01 13:10:00,286.97,287.53,286.93,287.4,5678.0,286.97,287.53,286.93,287.4,5678.0
2024-11-01 13:20:00,287.53,288.0,287.5,287.77,3657.0,287.53,288.0,287.5,287.77,3657.0
2024-11-01 13:30:00,287.81,287.87,286.83,286.84,4793.0,287.81,287.87,286.83,286.84,4793.0
2024-11-01 13:40:00,286.78,286.81,286.57,286.75,4129.0,286.78,286.81,286.57,286.75,4129.0
2024-11-01 13:50:00,286.73,287.04,286.65,286.68,5726.0,286.73,287.04,286.65,286.68,5726.0
2024-11-01 14:00:00,286.55,286.98,286.24,286.45,13371.0,286.55,286.98,286.24,286.45,13371.0
2024-11-01 14:10:00,286.34,286.53,286.17,286.32,2928.0,286.34,286.53,286.17,286.32,2928.0
2024-11-01 14:20:00,286.32,286.6,286.18,286.28,3758.0,286.32,286.6,286.18,286.28,3758.0
2024-11-01 14:30:00,286.18,286.41,286.18,286.41,3680.0,286.18,286.41,286.18,286.41,3680.0
2024-11-01 14:40:00,286.37,286.59,286.29,286.36,4001.0,286.37,286.59,286.29,286.36,4001.0
2024-11-01 14:50:00,286.37,286.64,286.23,286.64,6295.0,286.37,286.64,286.23,286.64,6295.0
2024-11-01 15:00:00,286.62,287.0,286.41,286.81,6103.0,286.62,287.0,286.41,286.81,6103.0
2024-11-01 15:10:00,287.0,287.17,286.91,287.01,9124.0,287.0,287.17,286.91,287.01,9124.0
2024-11-01 15:20:00,287.09,287.24,286.82,286.86,6951.0,287.09,287.24,286.82,286.86,6951.0
2024-11-01 15:30:00,286.9,286.94,286.55,286.94,16049.0,286.9,286.94,286.55,286.94,16049.0
2024-11-01 15:40:00,286.94,287.02,286.7,286.71,14505.0,286.94,287.02,286.7,286.71,14505.0
2024-11-01 15:50:00,286.7,286.76,285.79,286.56,98264.0,286.7,286.76,285.79,286.56,98264.0
2024-11-04 09:30:00,287.19,287.89,285.63,285.78,22705.0,287.19,287.89,285.63,285.78,22705.0
2024-11-04 09:40:00,285.77,286.27,285.32,286.27,5450.0,285.77,286.27,285.32,286.27,5450.0
2024-11-04 09:50:00,286.15,286.73,285.63,286.62,4491.0,286.15,286.73,285.63,286.62,4491.0
2024-11-04 10:00:00,286.73,287.66,286.71,287.14,5952.0,286.73,287.66,286.71,287.14,5952.0
2024-11-04 10:10:00,287.19,287.48,287.01,287.48,7344.0,287.19,287.48,287.01,287.48,7344.0
2024-11-04 10:20:00,287.55,288.19,287.54,287.59,3259.0,287.55,288.19,287.54,287.59,3259.0
2024-11-04 10:30:00,287.59,288.29,287.59,287.81,7393.0,287.59,288.29,287.59,287.81,7393.0
2024-11-04 10:40:00,287.81,288.12,287.58,287.85,3589.0,287.81,288.12,287.58,287.85,3589.0
2024-11-04 10:50:00,287.99,288.26,287.8,287.8,16256.0,287.99,288.26,287.8,287.8,16256.0
2024-11-04 11:00:00,288.06,288.67,287.83,288.63,102610.0,288.06,288.67,287.83,288.63,102610.0
2024-11-04 11:10:00,288.7,288.82,288.53,288.6,2362.0,288.7,288.82,288.53,288.6,2362.0
2024-11-04 11:20:00,288.6,288.62,288.24,288.38,4377.0,288.6,288.62,288.24,288.38,4377.0
2024-11-04 11:30:00,288.23,288.23,287.86,288.0,10005.0,288.23,288.23,287.86,288.0,10005.0
2024-11-04 11:40:00,287.88,288.16,287.51,287.62,5134.0,287.88,288.16,287.51,287.62,5134.0
2024-11-04 11:50:00,287.42,287.78,287.37,287.54,1351.0,287.42,287.78,287.37,287.54,1351.0
2024-11-04 12:00:00,287.69,287.69,287.17,287.17,1707.0,287.69,287.69,287.17,287.17,1707.0
2024-11-04 12:10:00,287.09,287.69,287.09,287.69,3783.0,287.09,287.69,287.09,287.69,3783.0
2024-11-04 12:20:00,287.83,288.7,287.82,288.46,7469.0,287.83,288.7,287.82,288.46,7469.0
2024-11-04 12:30:00,288.58,289.01,288.48,288.78,8185.0,288.58,289.01,288.48,288.78,8185.0
2024-11-04 12:40:00,288.92,289.39,288.91,289.36,2803.0,288.92,289.39,288.91,289.36,2803.0
2024-11-04 12:50:00,289.43,289.76,289.19,289.5,6303.0,289.43,289.76,289.19,289.5,6303.0
2024-11-04 13:00:00,289.4,289.55,288.02,288.16,14628.0,289.4,289.55,288.02,288.16,14628.0
2024-11-04 13:10:00,288.17,288.88,288.17,288.6,2873.0,288.17,288.88,288.17,288.6,2873.0
2024-11-04 13:20:00,288.5,289.13,288.5,288.58,9178.0,288.5,289.13,288.5,288.58,9178.0
2024-11-04 13:30:00,288.56,289.02,288.56,288.85,22866.0,288.56,289.02,288.56,288.85,22866.0
2024-11-04 13:40:00,289.08,289.12,288.75,289.01,14235.0,289.08,289.12,288.75,289.01,14235.0
2024-11-04 13:50:00,289.12,289.32,288.86,288.94,2617.0,289.12,289.32,288.86,288.94,2617.0
2024-11-04 14:00:00,288.93,289.3,288.73,288.94,6153.0,288.93,289.3,288.73,288.94,6153.0
2024-11-04 14:10:00,288.94,289.04,288.75,288.78,3434.0,288.94,289.04,288.75,288.78,3434.0
2024-11-04 14:20:00,288.85,288.87,288.57,288.6,3370.0,288.85,288.87,288.57,288.6,3370.0
2024-11-04 14:30:00,288.52,288.92,288.52,288.92,5113.0,288.52,288.92,288.52,288.92,5113.0
2024-11-04 14:40:00,288.9,288.9,288.67,288.89,1600.0,288.9,288.9,288.67,288.89,1600.0
2024-11-04 14:50:00,288.91,288.94,288.64,288.71,5722.0,288.91,288.94,288.64,288.71,5722.0
2024-11-04 15:00:00,288.65,288.7,288.47,288.69,4201.0,288.65,288.7,288.47,288.69,4201.0
2024-11-04 15:10:00,288.76,288.76,288.29,288.41,5708.0,288.76,288.76,288.29,288.41,5708.0
2024-11-04 15:20:00,288.43,288.43,288.14,288.28,9189.0,288.43,288.43,288.14,288.28,9189.0
2024-11-04 15:30:00,288.11,288.19,287.65,287.74,8283.0,288.11,288.19,287.65,287.74,8283.0
2024-11-04 15:40:00,287.74,288.18,287.71,288.0,25468.0,287.74,288.18,287.71,288.0,25468.0
2024-11-04 15:50:00,288.02,288.09,287.31,287.64,62305.0,288.02,288.09,287.31,287.64,62305.0
2024-11-05 09:30:00,288.4,290.92,287.0,290.66,21787.0,288.4,290.92,287.0,290.66,21787.0
2024-11-05 09:40:00,290.62,290.77,288.82,290.15,7172.0,290.62,290.77,288.82,290.15,7172.0
2024-11-05 09:50:00,290.22,290.73,289.58,290.73,9682.0,290.22,290.73,289.58,290.73,9682.0
2024-11-05 10:00:00,290.99,291.35,290.49,291.22,6322.0,290.99,291.35,290.49,291.22,6322.0
2024-11-05 10:10:00,291.24,291.46,290.75,291.22,7029.0,291.24,291.46,290.75,291.22,7029.0
2024-11-05 10:20:00,291.45,291.57,290.82,291.16,17973.0,291.45,291.57,290.82,291.16,17973.0
2024-11-05 10:30:00,291.01,291.76,290.95,291.73,10601.0,291.01,291.76,290.95,291.73,10601.0
2024-11-05 10:40:00,291.6,291.91,291.36,291.91,8860.0,291.6,291.91,291.36,291.91,8860.0
2024-11-05 10:50:00,291.87,291.9,291.13,291.49,13055.0,291.87,291.9,291.13,291.49,13055.0
2024-11-05 11:00:00,291.49,292.49,291.26,292.42,4367.0,291.49,292.49,291.26,292.42,4367.0
2024-11-05 11:10:00,292.35,292.41,291.65,291.88,8135.0,292.35,292.41,291.65,291.88,8135.0
2024-11-05 11:20:00,291.88,292.05,291.61,291.61,3145.0,291.88,292.05,291.61,291.61,3145.0
2024-11-05 11:30:00,291.79,292.27,291.79,292.21,3834.0,291.79,292.27,291.79,292.21,3834.0
2024-11-05 11:40:00,292.08,292.08,291.76,291.95,3058.0,292.08,292.08,291.76,291.95,3058.0
2024-11-05 11:50:00,291.9,292.57,291.89,292.55,5095.0,291.9,292.57,291.89,292.55,5095.0
2024-11-05 12:00:00,292.54,292.58,292.18,292.27,6552.0,292.54,292.58,292.18,292.27,6552.0
2024-11-05 12:10:00,292.27,292.63,292.09,292.63,2335.0,292.27,292.63,292.09,292.63,2335.0
2024-11-05 12:20:00,292.54,292.67,292.15,292.35,3587.0,292.54,292.67,292.15,292.35,3587.0
2024-11-05 12:30:00,292.41,293.0,292.41,292.78,4363.0,292.41,293.0,292.41,292.78,4363.0
2024-11-05 12:40:00,292.92,293.06,292.87,292.91,1968.0,292.92,293.06,292.87,292.91,1968.0
2024-11-05 12:50:00,292.77,292.98,292.77,292.82,3414.0,292.77,292.98,292.77,292.82,3414.0
2024-11-05 13:00:00,292.82,292.93,292.67,292.91,1693.0,292.82,292.93,292.67,292.91,1693.0
2024-11-05 13:10:00,292.88,292.9,292.09,292.38,6223.0,292.88,292.9,292.09,292.38,6223.0
2024-11-05 13:20:00,292.32,292.46,292.13,292.3,2484.0,292.32,292.46,292.13,292.3,2484.0
2024-11-05 13:30:00,292.24,292.3,291.16,291.19,9733.0,292.24,292.3,291.16,291.19,9733.0
2024-11-05 13:40:00,291.41,291.89,291.41,291.54,6015.0,291.41,291.89,291.41,291.54,6015.0
2024-11-05 13:50:00,291.53,291.53,291.23,291.35,5308.0,291.53,291.53,291.23,291.35,5308.0
2024-11-05 14:00:00,291.35,291.73,291.34,291.73,8494.0,291.35,291.73,291.34,291.73,8494.0
2024-11-05 14:10:00,291.75,291.93,291.6,291.86,7481.0,291.75,291.93,291.6,291.86,7481.0
2024-11-05 14:20:00,292.07,292.25,291.63,292.13,15547.0,292.07,292.25,291.63,292.13,15547.0
2024-11-05 14:30:00,292.07,292.21,291.9,292.16,5639.0,292.07,292.21,291.9,292.16,5639.0
2024-11-05 14:40:00,292.17,292.2,291.61,291.61,5804.0,292.17,292.2,291.61,291.61,5804.0
2024-11-05 14:50:00,291.61,291.61,290.92,291.17,6180.0,291.61,291.61,290.92,291.17,6180.0
2024-11-05 15:00:00,291.16,291.48,290.93,291.41,4607.0,291.16,291.48,290.93,291.41,4607.0
2024-11-05 15:10:00,291.56,291.88,291.28,291.84,11136.0,291.56,291.88,291.28,291.84,11136.0
2024-11-05 15:20:00,291.87,291.89,291.5,291.72,12158.0,291.87,291.89,291.5,291.72,12158.0
2024-11-05 15:30:00,291.77,291.79,291.45,291.59,16448.0,291.77,291.79,291.45,291.59,16448.0
2024-11-05 15:40:00,291.52,291.66,291.25,291.64,14508.0,291.52,291.66,291.25,291.64,14508.0
2024-11-05 15:50:00,291.49,292.03,291.24,291.84,80754.0,291.49,292.03,291.24,291.84,80754.0
2024-11-06 09:30:00,299.57,305.49,297.91,304.6,116710.0,299.57,305.49,297.91,304.6,116710.0
2024-11-06 09:40:00,304.67,305.41,302.76,302.76,44494.0,304.67,305.41,302.76,302.76,44494.0
2024-11-06 09:50:00,303.0,303.33,301.82,303.09,21931.0,303.0,303.33,301.82,303.09,21931.0
2024-11-06 10:00:00,303.09,304.47,302.24,302.82,21387.0,303.09,304.47,302.24,302.82,21387.0
2024-11-06 10:10:00,302.66,302.98,301.67,301.87,12204.0,302.66,302.98,301.67,301.87,12204.0
2024-11-06 10:20:00,301.88,302.56,301.28,301.8,40107.0,301.88,302.56,301.28,301.8,40107.0
2024-11-06 10:30:00,301.63,302.51,301.4,302.17,78617.0,301.63,302.51,301.4,302.17,78617.0
2024-11-06 10:40:00,302.22,302.87,301.97,302.32,36509.0,302.22,302.87,301.97,302.32,36509.0
2024-11-06 10:50:00,302.17,302.2,300.59,300.78,22221.0,302.17,302.2,300.59,300.78,22221.0
2024-11-06 11:00:00,300.75,300.97,299.78,300.01,23562.0,300.75,300.97,299.78,300.01,23562.0
2024-11-06 11:10:00,300.08,301.39,300.04,301.33,15655.0,300.08,301.39,300.04,301.33,15655.0
2024-11-06 11:20:00,301.09,301.49,299.84,301.32,21757.0,301.09,301.49,299.84,301.32,21757.0
2024-11-06 11:30:00,301.13,302.1,300.95,302.02,11615.0,301.13,302.1,300.95,302.02,11615.0
2024-11-06 11:40:00,301.94,301.98,300.63,301.67,15954.0,301.94,301.98,300.63,301.67,15954.0
2024-11-06 11:50:00,302.04,302.43,301.79,301.98,5067.0,302.04,302.43,301.79,301.98,5067.0
2024-11-06 12:00:00,301.89,302.3,301.54,302.16,12385.0,301.89,302.3,301.54,302.16,12385.0
2024-11-06 12:10:00,302.14,302.37,301.65,301.65,10105.0,302.14,302.37,301.65,301.65,10105.0
2024-11-06 12:20:00,302.17,302.18,301.17,301.46,33912.0,302.17,302.18,301.17,301.46,33912.0
2024-11-06 12:30:00,301.46,301.58,300.6,301.41,9333.0,301.46,301.58,300.6,301.41,9333.0
2024-11-06 12:40:00,301.39,301.5,301.17,301.23,12181.0,301.39,301.5,301.17,301.23,12181.0
2024-11-06 12:50:00,301.35,301.35,300.6,301.0,31672.0,301.35,301.35,300.6,301.0,31672.0
2024-11-06 13:00:00,300.94,301.05,300.4,300.62,10627.0,300.94,301.05,300.4,300.62,10627.0
2024-11-06 13:10:00,300.8,301.12,300.78,301.12,15475.0,300.8,301.12,300.78,301.12,15475.0
2024-11-06 13:20:00,301.12,301.86,300.87,301.41,26817.0,301.12,301.86,300.87,301.41,26817.0
2024-11-06 13:30:00,301.45,301.64,300.86,301.27,34567.0,301.45,301.64,300.86,301.27,34567.0
2024-11-06 13:40:00,301.23,301.96,301.23,301.95,3080.0,301.23,301.96,301.23,301.95,3080.0
2024-11-06 13:50:00,301.96,302.25,301.48,301.66,38993.0,301.96,302.25,301.48,301.66,38993.0
2024-11-06 14:00:00,301.74,301.95,301.53,301.6,9802.0,301.74,301.95,301.53,301.6,9802.0
2024-11-06 14:10:00,301.63,302.21,301.54,302.19,23818.0,301.63,302.21,301.54,302.19,23818.0
2024-11-06 14:20:00,302.21,302.29,302.05,302.25,12219.0,302.21,302.29,302.05,302.25,12219.0
2024-11-06 14:30:00,302.19,302.56,302.1,302.46,20316.0,302.19,302.56,302.1,302.46,20316.0
2024-11-06 14:40:00,302.5,303.01,302.5,302.85,9114.0,302.5,303.01,302.5,302.85,9114.0
2024-11-06 14:50:00,302.75,302.8,301.75,301.75,15437.0,302.75,302.8,301.75,301.75,15437.0
2024-11-06 15:00:00,302.02,302.25,301.56,301.57,9679.0,302.02,302.25,301.56,301.57,9679.0
2024-11-06 15:10:00,301.63,301.91,301.3,301.36,20741.0,301.63,301.91,301.3,301.36,20741.0
2024-11-06 15:20:00,301.31,301.4,300.55,300.55,33456.0,301.31,301.4,300.55,300.55,33456.0
2024-11-06 15:30:00,300.69,300.86,300.11,300.16,24187.0,300.69,300.86,300.11,300.16,24187.0
2024-11-06 15:40:00,300.15,301.12,299.99,300.95,75414.0,300.15,301.12,299.99,300.95,75414.0
2024-11-06 15:50:00,300.81,302.9,300.39,302.31,166620.0,300.81,302.9,300.39,302.31,166620.0
2024-11-07 09:30:00,302.67,303.21,302.11,302.84,33708.0,302.67,303.21,302.11,302.84,33708.0
2024-11-07 09:40:00,302.82,303.55,302.67,302.81,6995.0,302.82,303.55,302.67,302.81,6995.0
2024-11-07 09:50:00,302.71,303.25,301.93,301.93,10284.0,302.71,303.25,301.93,301.93,10284.0
2024-11-07 10:00:00,302.37,302.5,301.09,302.03,7865.0,302.37,302.5,301.09,302.03,7865.0
2024-11-07 10:10:00,302.26,302.62,301.82,301.82,7330.0,302.26,302.62,301.82,301.82,7330.0
2024-11-07 10:20:00,301.82,302.09,301.2,301.89,6387.0,301.82,302.09,301.2,301.89,6387.0
2024-11-07 10:30:00,301.94,302.08,301.05,301.55,16326.0,301.94,302.08,301.05,301.55,16326.0
2024-11-07 10:40:00,301.59,301.85,301.33,301.4,12818.0,301.59,301.85,301.33,301.4,12818.0
2024-11-07 10:50:00,301.54,302.95,301.54,302.77,46460.0,301.54,302.95,301.54,302.77,46460.0
2024-11-07 11:00:00,302.77,302.96,301.97,302.17,12254.0,302.77,302.96,301.97,302.17,12254.0
2024-11-07 11:10:00,302.03,302.15,301.78,301.78,6814.0,302.03,302.15,301.78,301.78,6814.0
2024-11-07 11:20:00,302.0,302.32,302.0,302.17,3900.0,302.0,302.32,302.0,302.17,3900.0
2024-11-07 11:30:00,302.16,303.27,302.06,303.14,11261.0,302.16,303.27,302.06,303.14,11261.0
2024-11-07 11:40:00,303.13,303.36,302.88,303.28,9821.0,303.13,303.36,302.88,303.28,9821.0
2024-11-07 11:50:00,303.27,303.99,303.27,303.69,5106.0,303.27,303.99,303.27,303.69,5106.0
2024-11-07 12:00:00,303.69,303.83,303.27,303.49,6143.0,303.69,303.83,303.27,303.49,6143.0
2024-11-07 12:10:00,303.52,303.86,303.52,303.75,3422.0,303.52,303.86,303.52,303.75,3422.0
2024-11-07 12:20:00,303.77,303.77,303.37,303.61,9147.0,303.77,303.77,303.37,303.61,9147.0
2024-11-07 12:30:00,303.88,304.05,303.67,303.91,5205.0,303.88,304.05,303.67,303.91,5205.0
2024-11-07 12:40:00,303.82,304.53,303.72,304.35,2854.0,303.82,304.53,303.72,304.35,2854.0
2024-11-07 12:50:00,304.41,304.41,304.12,304.24,1561.0,304.41,304.41,304.12,304.24,1561.0
2024-11-07 13:00:00,304.08,304.17,303.39,303.43,9522.0,304.08,304.17,303.39,303.43,9522.0
2024-11-07 13:10:00,303.63,303.82,303.57,303.57,3737.0,303.63,303.82,303.57,303.57,3737.0
2024-11-07 13:20:00,303.59,303.99,303.59,303.78,2425.0,303.59,303.99,303.59,303.78,2425.0
2024-11-07 13:30:00,303.66,303.92,303.54,303.84,9536.0,303.66,303.92,303.54,303.84,9536.0
2024-11-07 13:40:00,303.84,304.02,303.57,304.02,3688.0,303.84,304.02,303.57,304.02,3688.0
2024-11-07 13:50:00,303.98,304.3,303.98,304.3,4494.0,303.98,304.3,303.98,304.3,4494.0
2024-11-07 14:00:00,304.42,304.46,303.8,304.21,10329.0,304.42,304.46,303.8,304.21,10329.0
2024-11-07 14:10:00,304.18,304.47,304.14,304.36,2729.0,304.18,304.47,304.14,304.36,2729.0
2024-11-07 14:20:00,304.48,304.99,304.38,304.82,6581.0,304.48,304.99,304.38,304.82,6581.0
2024-11-07 14:30:00,304.8,304.9,304.62,304.81,7563.0,304.8,304.9,304.62,304.81,7563.0
2024-11-07 14:40:00,304.77,305.12,304.3,305.05,13970.0,304.77,305.12,304.3,305.05,13970.0
2024-11-07 14:50:00,305.02,305.18,304.72,305.06,5498.0,305.02,305.18,304.72,305.06,5498.0
2024-11-07 15:00:00,304.99,304.99,304.23,304.23,20405.0,304.99,304.99,304.23,304.23,20405.0
2024-11-07 15:10:00,304.23,305.55,304.22,305.4,13861.0,304.23,305.55,304.22,305.4,13861.0
2024-11-07 15:20:00,305.42,305.89,305.41,305.64,6063.0,305.42,305.89,305.41,305.64,6063.0
2024-11-07 15:30:00,305.71,305.76,305.4,305.53,5804.0,305.71,305.76,305.4,305.53,5804.0
2024-11-07 15:40:00,305.65,306.23,305.6,305.95,10200.0,305.65,306.23,305.6,305.95,10200.0
2024-11-07 15:50:00,305.85,306.11,305.29,305.59,61400.0,305.85,306.11,305.29,305.59,61400.0
2024-11-08 09:30:00,306.26,307.18,305.37,305.86,21275.0,306.26,307.18,305.37,305.86,21275.0
2024-11-08 09:40:00,305.9,306.55,305.9,306.33,8640.0,305.9,306.55,305.9,306.33,8640.0
2024-11-08 09:50:00,306.42,306.79,305.88,306.33,6683.0,306.42,306.79,305.88,306.33,6683.0
2024-11-08 10:00:00,306.51,306.64,305.66,305.93,31462.0,306.51,306.64,305.66,305.93,31462.0
2024-11-08 10:10:00,305.68,306.04,305.45,306.02,6705.0,305.68,306.04,305.45,306.02,6705.0
2024-11-08 10:20:00,306.0,306.07,305.37,305.48,18339.0,306.0,306.07,305.37,305.48,18339.0
2024-11-08 10:30:00,305.51,305.81,305.02,305.73,6571.0,305.51,305.81,305.02,305.73,6571.0
2024-11-08 10:40:00,305.68,306.09,305.37,305.92,4807.0,305.68,306.09,305.37,305.92,4807.0
2024-11-08 10:50:00,306.02,306.06,305.48,305.96,7720.0,306.02,306.06,305.48,305.96,7720.0
2024-11-08 11:00:00,305.86,306.1,305.71,305.9,23188.0,305.86,306.1,305.71,305.9,23188.0
2024-11-08 11:10:00,305.99,306.07,305.8,305.82,17137.0,305.99,306.07,305.8,305.82,17137.0
2024-11-08 11:20:00,305.93,306.06,305.62,305.84,4610.0,305.93,306.06,305.62,305.84,4610.0
2024-11-08 11:30:00,305.84,306.0,305.67,305.95,5288.0,305.84,306.0,305.67,305.95,5288.0
2024-11-08 11:40:00,305.93,305.97,305.59,305.72,2498.0,305.93,305.97,305.59,305.72,2498.0
2024-11-08 11:50:00,305.85,306.11,305.83,305.95,6236.0,305.85,306.11,305.83,305.95,6236.0
2024-11-08 12:00:00,305.93,305.97,305.66,305.9,6618.0,305.93,305.97,305.66,305.9,6618.0
2024-11-08 12:10:00,305.92,305.97,305.61,305.81,2986.0,305.92,305.97,305.61,305.81,2986.0
2024-11-08 12:20:00,305.85,305.95,305.55,305.56,4028.0,305.85,305.95,305.55,305.56,4028.0
2024-11-08 12:30:00,305.52,305.69,305.37,305.68,2204.0,305.52,305.69,305.37,305.68,2204.0
2024-11-08 12:40:00,305.71,306.05,305.71,306.05,3819.0,305.71,306.05,305.71,306.05,3819.0
2024-11-08 12:50:00,306.05,306.16,305.83,305.98,5514.0,306.05,306.16,305.83,305.98,5514.0
2024-11-08 13:00:00,305.87,306.04,305.8,305.94,3553.0,305.87,306.04,305.8,305.94,3553.0
2024-11-08 13:10:00,305.94,305.94,305.69,305.69,3326.0,305.94,305.94,305.69,305.69,3326.0
2024-11-08 13:20:00,305.77,305.91,305.68,305.77,2924.0,305.77,305.91,305.68,305.77,2924.0
2024-11-08 13:30:00,305.74,306.03,305.58,306.0,5470.0,305.74,306.03,305.58,306.0,5470.0
2024-11-08 13:40:00,306.0,306.01,305.69,305.83,4532.0,306.0,306.01,305.69,305.83,4532.0
2024-11-08 13:50:00,305.77,305.77,305.45,305.72,2188.0,305.77,305.77,305.45,305.72,2188.0
2024-11-08 14:00:00,305.67,305.87,305.55,305.55,1002.0,305.67,305.87,305.55,305.55,1002.0
2024-11-08 14:10:00,305.62,305.77,305.51,305.72,2855.0,305.62,305.77,305.51,305.72,2855.0
2024-11-08 14:20:00,305.74,305.82,305.65,305.73,3715.0,305.74,305.82,305.65,305.73,3715.0
2024-11-08 14:30:00,305.72,306.02,305.71,305.94,3976.0,305.72,306.02,305.71,305.94,3976.0
2024-11-08 14:40:00,306.0,306.03,305.87,305.88,2494.0,306.0,306.03,305.87,305.88,2494.0
2024-11-08 14:50:00,305.93,305.96,305.78,305.79,3154.0,305.93,305.96,305.78,305.79,3154.0
2024-11-08 15:00:00,305.8,306.07,305.51,305.94,4722.0,305.8,306.07,305.51,305.94,4722.0
2024-11-08 15:10:00,305.96,306.0,305.76,305.79,5565.0,305.96,306.0,305.76,305.79,5565.0
2024-11-08 15:20:00,305.91,306.43,305.5,306.28,14190.0,305.91,306.43,305.5,306.28,14190.0
2024-11-08 15:30:00,306.32,306.33,306.0,306.2,12232.0,306.32,306.33,306.0,306.2,12232.0
2024-11-08 15:40:00,306.05,306.35,305.99,306.35,9067.0,306.05,306.35,305.99,306.35,9067.0
2024-11-08 15:50:00,306.2,306.68,305.48,305.61,83031.0,306.2,306.68,305.48,305.61,83031.0
2024-11-11 09:30:00,305.46,307.9,304.64,306.35,19242.0,305.46,307.9,304.64,306.35,19242.0
2024-11-11 09:40:00,306.1,306.48,305.63,306.26,8392.0,306.1,306.48,305.63,306.26,8392.0
2024-11-11 09:50:00,306.28,306.81,306.16,306.72,3304.0,306.28,306.81,306.16,306.72,3304.0
2024-11-11 10:00:00,306.75,307.48,306.36,307.48,24572.0,306.75,307.48,306.36,307.48,24572.0
2024-11-11 10:10:00,307.56,307.67,306.48,307.32,10452.0,307.56,307.67,306.48,307.32,10452.0
2024-11-11 10:20:00,307.33,308.12,307.33,307.82,5925.0,307.33,308.12,307.33,307.82,5925.0
2024-11-11 10:30:00,307.75,308.88,307.74,308.8,15659.0,307.75,308.88,307.74,308.8,15659.0
2024-11-11 10:40:00,308.8,308.83,308.58,308.83,10793.0,308.8,308.83,308.58,308.83,10793.0
2024-11-11 10:50:00,308.77,309.25,308.77,308.99,10702.0,308.77,309.25,308.77,308.99,10702.0
2024-11-11 11:00:00,308.99,310.14,308.76,310.05,30039.0,308.99,310.14,308.76,310.05,30039.0
2024-11-11 11:10:00,309.95,310.13,308.98,309.21,20921.0,309.95,310.13,308.98,309.21,20921.0
2024-11-11 11:20:00,309.21,309.66,309.2,309.66,3446.0,309.21,309.66,309.2,309.66,3446.0
2024-11-11 11:30:00,309.56,310.41,309.23,310.06,11858.0,309.56,310.41,309.23,310.06,11858.0
2024-11-11 11:40:00,310.07,310.07,309.42,309.61,2256.0,310.07,310.07,309.42,309.61,2256.0
2024-11-11 11:50:00,309.95,310.19,309.57,309.99,4544.0,309.95,310.19,309.57,309.99,4544.0
2024-11-11 12:00:00,309.89,310.04,309.47,309.8,9993.0,309.89,310.04,309.47,309.8,9993.0
2024-11-11 12:10:00,309.78,310.4,309.76,310.2,4363.0,309.78,310.4,309.76,310.2,4363.0
2024-11-11 12:20:00,310.27,310.7,309.88,310.1,103168.0,310.27,310.7,309.88,310.1,103168.0
2024-11-11 12:30:00,310.25,310.33,310.16,310.16,3628.0,310.25,310.33,310.16,310.16,3628.0
2024-11-11 12:40:00,310.16,311.28,310.14,310.96,106272.0,310.16,311.28,310.14,310.96,106272.0
2024-11-11 12:50:00,310.92,311.37,310.74,310.82,37660.0,310.92,311.37,310.74,310.82,37660.0
2024-11-11 13:00:00,310.75,311.36,310.59,311.14,12984.0,310.75,311.36,310.59,311.14,12984.0
2024-11-11 13:10:00,311.32,311.53,310.96,311.53,5781.0,311.32,311.53,310.96,311.53,5781.0
2024-11-11 13:20:00,311.46,311.58,311.16,311.52,8425.0,311.46,311.58,311.16,311.52,8425.0
2024-11-11 13:30:00,311.56,312.32,311.46,312.1,7178.0,311.56,312.32,311.46,312.1,7178.0
2024-11-11 13:40:00,312.08,312.55,312.08,312.49,6032.0,312.08,312.55,312.08,312.49,6032.0
2024-11-11 13:50:00,312.61,312.61,311.95,311.95,8173.0,312.61,312.61,311.95,311.95,8173.0
2024-11-11 14:00:00,311.87,312.09,311.57,311.75,11113.0,311.87,312.09,311.57,311.75,11113.0
2024-11-11 14:10:00,311.75,312.11,311.66,311.8,8291.0,311.75,312.11,311.66,311.8,8291.0
2024-11-11 14:20:00,311.89,312.34,311.87,312.1,6829.0,311.89,312.34,311.87,312.1,6829.0
2024-11-11 14:30:00,312.22,312.29,312.01,312.29,10857.0,312.22,312.29,312.01,312.29,10857.0
2024-11-11 14:40:00,312.35,312.49,312.22,312.49,11160.0,312.35,312.49,312.22,312.49,11160.0
2024-11-11 14:50:00,312.37,312.41,312.05,312.41,6201.0,312.37,312.41,312.05,312.41,6201.0
2024-11-11 15:00:00,312.36,313.35,312.35,313.31,31209.0,312.36,313.35,312.35,313.31,31209.0
2024-11-11 15:10:00,313.26,313.5,313.05,313.2,19961.0,313.26,313.5,313.05,313.2,19961.0
2024-11-11 15:20:00,313.15,314.04,313.1,314.0,18016.0,313.15,314.04,313.1,314.0,18016.0
2024-11-11 15:30:00,313.86,314.7,313.62,314.17,76247.0,313.86,314.7,313.62,314.17,76247.0
2024-11-11 15:40:00,314.17,314.17,313.68,313.95,36117.0,314.17,314.17,313.68,313.95,36117.0
2024-11-11 15:50:00,313.93,314.32,313.59,313.89,123398.0,313.93,314.32,313.59,313.89,123398.0
2024-11-12 09:30:00,311.78,313.49,311.22,313.3,160389.0,311.78,313.49,311.22,313.3,160389.0
2024-11-12 09:40:00,313.26,314.01,312.4,312.53,10539.0,313.26,314.01,312.4,312.53,10539.0
2024-11-12 09:50:00,312.69,313.3,312.58,312.87,18477.0,312.69,313.3,312.58,312.87,18477.0
2024-11-12 10:00:00,313.16,313.31,312.76,312.99,22042.0,313.16,313.31,312.76,312.99,22042.0
2024-11-12 10:10:00,313.03,313.2,311.3,311.99,48632.0,313.03,313.2,311.3,311.99,48632.0
2024-11-12 10:20:00,312.02,312.16,310.77,310.84,18523.0,312.02,312.16,310.77,310.84,18523.0
2024-11-12 10:30:00,310.59,310.59,309.3,310.0,28273.0,310.59,310.59,309.3,310.0,28273.0
2024-11-12 10:40:00,310.24,310.55,309.71,310.19,38595.0,310.24,310.55,309.71,310.19,38595.0
2024-11-12 10:50:00,310.12,310.52,309.79,310.05,7515.0,310.12,310.52,309.79,310.05,7515.0
2024-11-12 11:00:00,310.03,310.05,308.84,309.32,7169.0,310.03,310.05,308.84,309.32,7169.0
2024-11-12 11:10:00,309.32,309.52,309.14,309.52,4388.0,309.32,309.52,309.14,309.52,4388.0
2024-11-12 11:20:00,309.65,309.72,309.14,309.15,6134.0,309.65,309.72,309.14,309.15,6134.0
2024-11-12 11:30:00,309.14,309.28,308.42,308.6,6456.0,309.14,309.28,308.42,308.6,6456.0
2024-11-12 11:40:00,308.6,308.86,308.5,308.66,12747.0,308.6,308.86,308.5,308.66,12747.0
2024-11-12 11:50:00,308.72,309.62,308.63,308.63,13597.0,308.72,309.62,308.63,308.63,13597.0
2024-11-12 12:00:00,308.91,308.91,308.39,308.43,11905.0,308.91,308.91,308.39,308.43,11905.0
2024-11-12 12:10:00,308.49,308.49,307.94,308.12,8840.0,308.49,308.49,307.94,308.12,8840.0
2024-11-12 12:20:00,308.22,308.42,307.5,307.5,23433.0,308.22,308.42,307.5,307.5,23433.0
2024-11-12 12:30:00,307.46,308.07,306.92,306.93,25092.0,307.46,308.07,306.92,306.93,25092.0
2024-11-12 12:40:00,307.07,307.25,306.33,306.36,14894.0,307.07,307.25,306.33,306.36,14894.0
2024-11-12 12:50:00,306.53,306.56,305.53,305.57,30471.0,306.53,306.56,305.53,305.57,30471.0
2024-11-12 13:00:00,305.41,305.91,304.75,304.96,34606.0,305.41,305.91,304.75,304.96,34606.0
2024-11-12 13:10:00,304.83,305.84,304.83,305.83,16252.0,304.83,305.84,304.83,305.83,16252.0
2024-11-12 13:20:00,305.99,306.46,305.41,306.46,12482.0,305.99,306.46,305.41,306.46,12482.0
2024-11-12 13:30:00,306.41,306.76,306.23,306.57,11568.0,306.41,306.76,306.23,306.57,11568.0
2024-11-12 13:40:00,306.49,306.95,306.42,306.64,9967.0,306.49,306.95,306.42,306.64,9967.0
2024-11-12 13:50:00,306.63,307.76,306.37,307.24,26794.0,306.63,307.76,306.37,307.24,26794.0
2024-11-12 14:00:00,307.5,307.91,307.33,307.81,11651.0,307.5,307.91,307.33,307.81,11651.0
2024-11-12 14:10:00,307.84,308.73,307.84,308.49,21849.0,307.84,308.73,307.84,308.49,21849.0
2024-11-12 14:20:00,308.63,308.77,308.06,308.06,9135.0,308.63,308.77,308.06,308.06,9135.0
2024-11-12 14:30:00,308.1,308.29,307.76,307.76,6502.0,308.1,308.29,307.76,307.76,6502.0
2024-11-12 14:40:00,307.73,307.95,307.6,307.8,6087.0,307.73,307.95,307.6,307.8,6087.0
2024-11-12 14:50:00,307.8,308.02,307.67,307.99,14324.0,307.8,308.02,307.67,307.99,14324.0
2024-11-12 15:00:00,308.03,309.05,307.92,309.0,16145.0,308.03,309.05,307.92,309.0,16145.0
2024-11-12 15:10:00,308.9,309.0,308.53,308.94,17079.0,308.9,309.0,308.53,308.94,17079.0
2024-11-12 15:20:00,308.88,308.94,308.53,308.61,12663.0,308.88,308.94,308.53,308.61,12663.0
2024-11-12 15:30:00,308.54,308.87,308.45,308.58,18788.0,308.54,308.87,308.45,308.58,18788.0
2024-11-12 15:40:00,308.69,308.7,308.35,308.42,27324.0,308.69,308.7,308.35,308.42,27324.0
2024-11-12 15:50:00,308.48,310.09,308.42,309.76,106833.0,308.48,310.09,308.42,309.76,106833.0
2024-11-13 09:30:00,308.63,309.92,307.9,309.75,22644.0,308.63,309.92,307.9,309.75,22644.0
2024-11-13 09:40:00,309.58,310.23,309.03,309.82,10845.0,309.58,310.23,309.03,309.82,10845.0
2024-11-13 09:50:00,309.95,311.46,309.95,311.14,4095.0,309.95,311.46,309.95,311.14,4095.0
2024-11-13 10:00:00,310.93,311.04,310.04,310.82,10948.0,310.93,311.04,310.04,310.82,10948.0
2024-11-13 10:10:00,310.86,311.28,310.86,311.02,24231.0,310.86,311.28,310.86,311.02,24231.0
2024-11-13 10:20:00,310.95,312.17,310.95,312.17,9010.0,310.95,312.17,310.95,312.17,9010.0
2024-11-13 10:30:00,312.3,313.5,311.98,313.06,13995.0,312.3,313.5,311.98,313.06,13995.0
2024-11-13 10:40:00,312.89,313.14,312.64,312.88,4397.0,312.89,313.14,312.64,312.88,4397.0
2024-11-13 10:50:00,312.84,313.9,312.55,313.35,18397.0,312.84,313.9,312.55,313.35,18397.0
2024-11-13 11:00:00,313.36,313.93,313.34,313.93,6546.0,313.36,313.93,313.34,313.93,6546.0
2024-11-13 11:10:00,314.0,314.84,313.44,314.61,24352.0,314.0,314.84,313.44,314.61,24352.0
2024-11-13 11:20:00,314.74,315.45,314.34,315.15,16534.0,314.74,315.45,314.34,315.15,16534.0
2024-11-13 11:30:00,315.17,315.34,314.57,314.75,12119.0,315.17,315.34,314.57,314.75,12119.0
2024-11-13 11:40:00,314.74,315.12,314.33,314.97,5738.0,314.74,315.12,314.33,314.97,5738.0
2024-11-13 11:50:00,314.89,315.69,314.88,315.43,4265.0,314.89,315.69,314.88,315.43,4265.0
2024-11-13 12:00:00,315.14,315.73,314.29,314.29,18683.0,315.14,315.73,314.29,314.29,18683.0
2024-11-13 12:10:00,314.29,315.4,313.81,313.81,24553.0,314.29,315.4,313.81,313.81,24553.0
2024-11-13 12:20:00,313.98,314.65,313.65,314.33,4160.0,313.98,314.65,313.65,314.33,4160.0
2024-11-13 12:30:00,313.98,314.51,313.92,314.51,5617.0,313.98,314.51,313.92,314.51,5617.0
2024-11-13 12:40:00,314.39,314.48,313.77,314.47,3000.0,314.39,314.48,313.77,314.47,3000.0
2024-11-13 12:50:00,314.47,314.99,314.3,314.78,7113.0,314.47,314.99,314.3,314.78,7113.0
2024-11-13 13:00:00,314.79,314.99,314.55,314.86,6324.0,314.79,314.99,314.55,314.86,6324.0
2024-11-13 13:10:00,314.68,314.68,313.54,313.72,9626.0,314.68,314.68,313.54,313.72,9626.0
2024-11-13 13:20:00,313.87,314.35,313.63,314.0,4964.0,313.87,314.35,313.63,314.0,4964.0
2024-11-13 13:30:00,313.93,314.25,313.49,313.49,7599.0,313.93,314.25,313.49,313.49,7599.0
2024-11-13 13:40:00,313.49,314.06,313.15,314.06,9483.0,313.49,314.06,313.15,314.06,9483.0
2024-11-13 13:50:00,314.24,314.24,313.77,314.05,9922.0,314.24,314.24,313.77,314.05,9922.0
2024-11-13 14:00:00,314.06,314.3,313.45,313.82,8767.0,314.06,314.3,313.45,313.82,8767.0
2024-11-13 14:10:00,313.9,313.99,313.21,313.25,11545.0,313.9,313.99,313.21,313.25,11545.0
2024-11-13 14:20:00,313.3,313.83,312.96,312.96,8760.0,313.3,313.83,312.96,312.96,8760.0
2024-11-13 14:30:00,312.8,313.11,312.5,312.71,6437.0,312.8,313.11,312.5,312.71,6437.0
2024-11-13 14:40:00,312.64,313.06,312.38,313.04,7578.0,312.64,313.06,312.38,313.04,7578.0
2024-11-13 14:50:00,313.04,313.13,312.51,312.64,5954.0,313.04,313.13,312.51,312.64,5954.0
2024-11-13 15:00:00,312.69,312.99,312.18,312.84,19178.0,312.69,312.99,312.18,312.84,19178.0
2024-11-13 15:10:00,312.89,314.27,312.84,313.88,47306.0,312.89,314.27,312.84,313.88,47306.0
2024-11-13 15:20:00,313.83,314.29,313.78,313.95,26462.0,313.83,314.29,313.78,313.95,26462.0
2024-11-13 15:30:00,313.93,314.44,313.63,314.27,39470.0,313.93,314.44,313.63,314.27,39470.0
2024-11-13 15:40:00,314.14,314.65,313.36,313.45,33657.0,314.14,314.65,313.36,313.45,33657.0
2024-11-13 15:50:00,313.36,313.57,312.8,313.17,88443.0,313.36,313.57,312.8,313.17,88443.0
2024-11-14 09:30:00,310.54,312.88,309.94,310.88,25739.0,310.54,312.88,309.94,310.88,25739.0
2024-11-14 09:40:00,310.43,310.43,309.21,309.38,8821.0,310.43,310.43,309.21,309.38,8821.0
2024-11-14 09:50:00,309.55,310.01,308.03,308.39,16275.0,309.55,310.01,308.03,308.39,16275.0
2024-11-14 10:00:00,308.47,308.81,307.42,308.56,17149.0,308.47,308.81,307.42,308.56,17149.0
2024-11-14 10:10:00,308.55,309.37,308.45,308.61,27082.0,308.55,309.37,308.45,308.61,27082.0
2024-11-14 10:20:00,308.79,309.61,308.75,308.75,21293.0,308.79,309.61,308.75,308.75,21293.0
2024-11-14 10:30:00,308.66,309.58,308.59,308.95,26032.0,308.66,309.58,308.59,308.95,26032.0
2024-11-14 10:40:00,308.94,309.29,308.82,309.18,21155.0,308.94,309.29,308.82,309.18,21155.0
2024-11-14 10:50:00,309.2,310.1,309.06,309.39,26670.0,309.2,310.1,309.06,309.39,26670.0
2024-11-14 11:00:00,309.43,309.47,308.9,308.94,12217.0,309.43,309.47,308.9,308.94,12217.0
2024-11-14 11:10:00,308.96,310.03,308.96,309.73,41771.0,308.96,310.03,308.96,309.73,41771.0
2024-11-14 11:20:00,309.87,309.87,309.25,309.27,13081.0,309.87,309.87,309.25,309.27,13081.0
2024-11-14 11:30:00,309.29,309.29,308.89,309.16,4929.0,309.29,309.29,308.89,309.16,4929.0
2024-11-14 11:40:00,309.19,309.2,308.58,308.63,3036.0,309.19,309.2,308.58,308.63,3036.0
2024-11-14 11:50:00,308.63,308.87,308.56,308.61,3069.0,308.63,308.87,308.56,308.61,3069.0
2024-11-14 12:00:00,308.45,308.92,308.3,308.81,7493.0,308.45,308.92,308.3,308.81,7493.0
2024-11-14 12:10:00,308.82,308.86,308.16,308.21,8386.0,308.82,308.86,308.16,308.21,8386.0
2024-11-14 12:20:00,308.21,308.25,307.87,308.14,5788.0,308.21,308.25,307.87,308.14,5788.0
2024-11-14 12:30:00,308.14,308.22,307.46,308.15,9434.0,308.14,308.22,307.46,308.15,9434.0
2024-11-14 12:40:00,308.11,308.23,307.18,307.18,9467.0,308.11,308.23,307.18,307.18,9467.0
2024-11-14 12:50:00,307.48,308.25,307.47,307.99,12026.0,307.48,308.25,307.47,307.99,12026.0
2024-11-14 13:00:00,307.9,308.47,307.75,308.34,7887.0,307.9,308.47,307.75,308.34,7887.0
2024-11-14 13:10:00,308.4,308.83,308.38,308.79,11535.0,308.4,308.83,308.38,308.79,11535.0
2024-11-14 13:20:00,308.79,308.81,308.43,308.65,7550.0,308.79,308.81,308.43,308.65,7550.0
2024-11-14 13:30:00,308.61,309.13,308.37,308.98,13632.0,308.61,309.13,308.37,308.98,13632.0
2024-11-14 13:40:00,309.0,309.0,308.71,308.8,7411.0,309.0,309.0,308.71,308.8,7411.0
2024-11-14 13:50:00,308.79,308.79,308.05,308.14,4753.0,308.79,308.79,308.05,308.14,4753.0
2024-11-14 14:00:00,308.05,308.92,307.99,308.43,22836.0,308.05,308.92,307.99,308.43,22836.0
2024-11-14 14:10:00,308.43,308.57,308.1,308.57,9800.0,308.43,308.57,308.1,308.57,9800.0
2024-11-14 14:20:00,308.52,308.53,308.28,308.31,13815.0,308.52,308.53,308.28,308.31,13815.0
2024-11-14 14:30:00,308.33,308.7,308.2,308.63,15538.0,308.33,308.7,308.2,308.63,15538.0
2024-11-14 14:40:00,308.64,308.64,308.18,308.2,7979.0,308.64,308.64,308.18,308.2,7979.0
2024-11-14 14:50:00,308.18,308.58,308.18,308.37,22339.0,308.18,308.58,308.18,308.37,22339.0
2024-11-14 15:00:00,308.37,308.39,307.29,307.38,18559.0,308.37,308.39,307.29,307.38,18559.0
2024-11-14 15:10:00,307.23,307.58,306.73,307.38,25855.0,307.23,307.58,306.73,307.38,25855.0
2024-11-14 15:20:00,307.3,307.77,307.18,307.46,20048.0,307.3,307.77,307.18,307.46,20048.0
2024-11-14 15:30:00,307.5,307.58,306.93,307.35,28385.0,307.5,307.58,306.93,307.35,28385.0
2024-11-14 15:40:00,307.35,307.35,306.38,306.47,40289.0,307.35,307.35,306.38,306.47,40289.0
2024-11-14 15:50:00,306.54,306.72,305.98,306.54,142165.0,306.54,306.72,305.98,306.54,142165.0
2024-11-15 09:30:00,305.06,305.08,303.07,303.5,69808.0,305.06,305.08,303.07,303.5,69808.0
2024-11-15 09:40:00,303.28,304.26,303.21,303.92,19121.0,303.28,304.26,303.21,303.92,19121.0
2024-11-15 09:50:00,303.92,303.92,302.59,302.88,13892.0,303.92,303.92,302.59,302.88,13892.0
2024-11-15 10:00:00,302.99,303.04,300.89,300.91,31064.0,302.99,303.04,300.89,300.91,31064.0
2024-11-15 10:10:00,300.96,301.01,299.83,300.1,76252.0,300.96,301.01,299.83,300.1,76252.0
2024-11-15 10:20:00,300.1,300.1,299.08,299.21,37955.0,300.1,300.1,299.08,299.21,37955.0
2024-11-15 10:30:00,299.19,299.54,298.41,299.25,25231.0,299.19,299.54,298.41,299.25,25231.0
2024-11-15 10:40:00,299.25,299.56,298.05,298.05,78785.0,299.25,299.56,298.05,298.05,78785.0
2024-11-15 10:50:00,298.16,298.67,297.93,298.67,52313.0,298.16,298.67,297.93,298.67,52313.0
2024-11-15 11:00:00,298.67,298.84,297.39,297.46,36584.0,298.67,298.84,297.39,297.46,36584.0
2024-11-15 11:10:00,297.46,298.16,297.32,298.1,32682.0,297.46,298.16,297.32,298.1,32682.0
2024-11-15 11:20:00,298.13,298.54,297.48,298.54,67647.0,298.13,298.54,297.48,298.54,67647.0
2024-11-15 11:30:00,298.49,298.68,297.99,298.56,14951.0,298.49,298.68,297.99,298.56,14951.0
2024-11-15 11:40:00,298.44,298.5,297.46,298.3,33498.0,298.44,298.5,297.46,298.3,33498.0
2024-11-15 11:50:00,298.21,298.98,297.7,297.96,21524.0,298.21,298.98,297.7,297.96,21524.0
2024-11-15 12:00:00,297.96,298.82,297.87,298.08,61596.0,297.96,298.82,297.87,298.08,61596.0
2024-11-15 12:10:00,298.13,298.46,297.79,298.33,16250.0,298.13,298.46,297.79,298.33,16250.0
2024-11-15 12:20:00,298.35,298.4,297.51,297.51,11481.0,298.35,298.4,297.51,297.51,11481.0
2024-11-15 12:30:00,297.5,297.95,297.12,297.91,44197.0,297.5,297.95,297.12,297.91,44197.0
2024-11-15 12:40:00,297.85,298.78,297.63,298.41,6352.0,297.85,298.78,297.63,298.41,6352.0
2024-11-15 12:50:00,298.44,298.48,297.41,297.88,11458.0,298.44,298.48,297.41,297.88,11458.0
2024-11-15 13:00:00,297.88,298.2,297.76,298.0,14198.0,297.88,298.2,297.76,298.0,14198.0
2024-11-15 13:10:00,297.93,298.54,297.79,298.32,25621.0,297.93,298.54,297.79,298.32,25621.0
2024-11-15 13:20:00,298.32,298.4,297.85,297.94,9865.0,298.32,298.4,297.85,297.94,9865.0
2024-11-15 13:30:00,297.94,298.0,297.44,298.0,15420.0,297.94,298.0,297.44,298.0,15420.0
2024-11-15 13:40:00,298.04,298.04,297.59,297.59,11345.0,298.04,298.04,297.59,297.59,11345.0
2024-11-15 13:50:00,297.68,297.73,297.27,297.6,7938.0,297.68,297.73,297.27,297.6,7938.0
2024-11-15 14:00:00,297.7,297.96,297.47,297.79,6357.0,297.7,297.96,297.47,297.79,6357.0
2024-11-15 14:10:00,297.84,298.09,297.61,297.91,9361.0,297.84,298.09,297.61,297.91,9361.0
2024-11-15 14:20:00,297.74,297.94,297.57,297.57,5990.0,297.74,297.94,297.57,297.57,5990.0
2024-11-15 14:30:00,297.49,297.65,297.47,297.52,4700.0,297.49,297.65,297.47,297.52,4700.0
2024-11-15 14:40:00,297.57,298.14,297.56,297.9,10391.0,297.57,298.14,297.56,297.9,10391.0
2024-11-15 14:50:00,297.98,297.98,297.45,297.85,7122.0,297.98,297.98,297.45,297.85,7122.0
2024-11-15 15:00:00,297.89,298.01,297.17,297.29,12754.0,297.89,298.01,297.17,297.29,12754.0
2024-11-15 15:10:00,297.31,298.06,297.17,297.93,23070.0,297.31,298.06,297.17,297.93,23070.0
2024-11-15 15:20:00,297.99,298.06,297.44,297.44,8268.0,297.99,298.06,297.44,297.44,8268.0
2024-11-15 15:30:00,297.45,298.31,297.45,298.31,20884.0,297.45,298.31,297.45,298.31,20884.0
2024-11-15 15:40:00,298.22,298.67,297.89,298.28,77896.0,298.22,298.67,297.89,298.28,77896.0
2024-11-15 15:50:00,298.44,299.48,298.44,299.03,91399.0,298.44,299.48,298.44,299.03,91399.0
2024-11-18 09:30:00,299.81,299.91,297.0,297.87,24638.0,299.81,299.91,297.0,297.87,24638.0
2024-11-18 09:40:00,297.33,298.4,297.33,298.15,6600.0,297.33,298.4,297.33,298.15,6600.0
2024-11-18 09:50:00,297.98,298.09,297.49,297.74,7616.0,297.98,298.09,297.49,297.74,7616.0
2024-11-18 10:00:00,297.77,299.45,297.77,299.45,10052.0,297.77,299.45,297.77,299.45,10052.0
2024-11-18 10:10:00,299.2,299.53,298.78,298.92,6971.0,299.2,299.53,298.78,298.92,6971.0
2024-11-18 10:20:00,298.92,299.6,298.92,299.6,6997.0,298.92,299.6,298.92,299.6,6997.0
2024-11-18 10:30:00,299.37,299.82,299.37,299.72,5974.0,299.37,299.82,299.37,299.72,5974.0
2024-11-18 10:40:00,299.82,300.47,299.76,300.18,4956.0,299.82,300.47,299.76,300.18,4956.0
2024-11-18 10:50:00,300.18,300.71,300.1,300.69,6749.0,300.18,300.71,300.1,300.69,6749.0
2024-11-18 11:00:00,300.78,301.22,300.78,300.97,9795.0,300.78,301.22,300.78,300.97,9795.0
2024-11-18 11:10:00,300.92,301.16,300.91,300.99,2555.0,300.92,301.16,300.91,300.99,2555.0
2024-11-18 11:20:00,300.99,301.28,300.74,300.81,14372.0,300.99,301.28,300.74,300.81,14372.0
2024-11-18 11:30:00,300.92,301.44,300.86,301.39,11353.0,300.92,301.44,300.86,301.39,11353.0
2024-11-18 11:40:00,301.36,301.36,300.28,300.28,7607.0,301.36,301.36,300.28,300.28,7607.0
2024-11-18 11:50:00,300.25,300.43,300.16,300.36,4893.0,300.25,300.43,300.16,300.36,4893.0
2024-11-18 12:00:00,300.37,300.56,300.25,300.45,3928.0,300.37,300.56,300.25,300.45,3928.0
2024-11-18 12:10:00,300.43,301.04,300.36,301.04,4017.0,300.43,301.04,300.36,301.04,4017.0
2024-11-18 12:20:00,301.06,301.29,300.96,301.26,4127.0,301.06,301.29,300.96,301.26,4127.0
2024-11-18 12:30:00,301.29,301.41,300.99,301.41,4683.0,301.29,301.41,300.99,301.41,4683.0
2024-11-18 12:40:00,301.3,301.3,300.89,301.08,3844.0,301.3,301.3,300.89,301.08,3844.0
2024-11-18 12:50:00,300.9,301.35,300.8,301.31,5018.0,300.9,301.35,300.8,301.31,5018.0
2024-11-18 13:00:00,301.27,301.33,300.78,301.19,7822.0,301.27,301.33,300.78,301.19,7822.0
2024-11-18 13:10:00,301.27,301.28,300.92,300.99,1435.0,301.27,301.28,300.92,300.99,1435.0
2024-11-18 13:20:00,300.96,300.96,300.51,300.51,4086.0,300.96,300.96,300.51,300.51,4086.0
2024-11-18 13:30:00,300.57,300.88,300.44,300.83,3100.0,300.57,300.88,300.44,300.83,3100.0
2024-11-18 13:40:00,300.88,300.88,300.48,300.58,3422.0,300.88,300.88,300.48,300.58,3422.0
2024-11-18 13:50:00,300.61,301.42,300.61,301.42,4094.0,300.61,301.42,300.61,301.42,4094.0
2024-11-18 14:00:00,301.42,301.77,301.39,301.7,12507.0,301.42,301.77,301.39,301.7,12507.0
2024-11-18 14:10:00,301.75,301.84,301.18,301.83,6815.0,301.75,301.84,301.18,301.83,6815.0
2024-11-18 14:20:00,301.75,302.01,301.53,301.85,6014.0,301.75,302.01,301.53,301.85,6014.0
2024-11-18 14:30:00,301.87,302.23,301.83,302.22,5927.0,301.87,302.23,301.83,302.22,5927.0
2024-11-18 14:40:00,302.17,302.37,302.02,302.23,6120.0,302.17,302.37,302.02,302.23,6120.0
2024-11-18 14:50:00,302.19,302.43,302.18,302.34,5475.0,302.19,302.43,302.18,302.34,5475.0
2024-11-18 15:00:00,302.3,302.34,302.11,302.19,5573.0,302.3,302.34,302.11,302.19,5573.0
2024-11-18 15:10:00,302.21,302.84,302.21,302.56,10307.0,302.21,302.84,302.21,302.56,10307.0
2024-11-18 15:20:00,302.53,303.01,302.49,302.57,9089.0,302.53,303.01,302.49,302.57,9089.0
2024-11-18 15:30:00,302.45,302.6,302.31,302.45,8439.0,302.45,302.6,302.31,302.45,8439.0
2024-11-18 15:40:00,302.5,302.58,302.1,302.1,13971.0,302.5,302.58,302.1,302.1,13971.0
2024-11-18 15:50:00,302.07,302.12,301.49,302.05,62657.0,302.07,302.12,301.49,302.05,62657.0
2024-11-19 09:30:00,298.13,301.02,298.02,300.89,32314.0,298.13,301.02,298.02,300.89,32314.0
2024-11-19 09:40:00,300.51,301.63,300.16,301.12,11705.0,300.51,301.63,300.16,301.12,11705.0
2024-11-19 09:50:00,301.25,301.34,300.5,301.25,24277.0,301.25,301.34,300.5,301.25,24277.0
2024-11-19 10:00:00,301.2,301.71,300.94,301.71,11170.0,301.2,301.71,300.94,301.71,11170.0
2024-11-19 10:10:00,301.71,302.65,301.71,302.58,6607.0,301.71,302.65,301.71,302.58,6607.0
2024-11-19 10:20:00,302.61,303.23,302.31,303.05,11453.0,302.61,303.23,302.31,303.05,11453.0
2024-11-19 10:30:00,302.8,303.35,302.8,303.34,10618.0,302.8,303.35,302.8,303.34,10618.0
2024-11-19 10:40:00,303.35,303.59,302.86,303.33,18952.0,303.35,303.59,302.86,303.33,18952.0
2024-11-19 10:50:00,303.31,303.57,303.2,303.39,24346.0,303.31,303.57,303.2,303.39,24346.0
2024-11-19 11:00:00,303.35,303.54,302.97,303.38,11208.0,303.35,303.54,302.97,303.38,11208.0
2024-11-19 11:10:00,303.48,303.88,303.48,303.88,9093.0,303.48,303.88,303.48,303.88,9093.0
2024-11-19 11:20:00,303.74,304.06,303.71,303.94,16727.0,303.74,304.06,303.71,303.94,16727.0
2024-11-19 11:30:00,304.04,304.66,304.01,304.42,13834.0,304.04,304.66,304.01,304.42,13834.0
2024-11-19 11:40:00,304.46,304.59,303.87,304.12,8232.0,304.46,304.59,303.87,304.12,8232.0
2024-11-19 11:50:00,303.9,304.1,303.55,303.85,6086.0,303.9,304.1,303.55,303.85,6086.0
2024-11-19 12:00:00,303.78,304.36,303.57,304.28,15226.0,303.78,304.36,303.57,304.28,15226.0
2024-11-19 12:10:00,304.25,304.58,304.24,304.56,23920.0,304.25,304.58,304.24,304.56,23920.0
2024-11-19 12:20:00,304.61,304.93,304.26,304.9,17805.0,304.61,304.93,304.26,304.9,17805.0
2024-11-19 12:30:00,304.88,304.95,304.66,304.92,7892.0,304.88,304.95,304.66,304.92,7892.0
2024-11-19 12:40:00,304.94,305.09,304.57,304.62,12833.0,304.94,305.09,304.57,304.62,12833.0
2024-11-19 12:50:00,304.53,304.66,304.44,304.64,8481.0,304.53,304.66,304.44,304.64,8481.0
2024-11-19 13:00:00,304.44,304.65,304.28,304.46,13987.0,304.44,304.65,304.28,304.46,13987.0
2024-11-19 13:10:00,304.49,304.98,304.38,304.75,11935.0,304.49,304.98,304.38,304.75,11935.0
2024-11-19 13:20:00,304.87,305.35,304.44,305.17,11605.0,304.87,305.35,304.44,305.17,11605.0
2024-11-19 13:30:00,305.18,305.36,305.06,305.36,9048.0,305.18,305.36,305.06,305.36,9048.0
2024-11-19 13:40:00,305.36,305.81,305.27,305.81,7318.0,305.36,305.81,305.27,305.81,7318.0
2024-11-19 13:50:00,305.87,306.02,305.71,305.95,7113.0,305.87,306.02,305.71,305.95,7113.0
2024-11-19 14:00:00,305.94,306.03,305.77,306.0,6252.0,305.94,306.03,305.77,306.0,6252.0
2024-11-19 14:10:00,306.03,306.24,305.81,305.84,7432.0,306.03,306.24,305.81,305.84,7432.0
2024-11-19 14:20:00,305.94,306.08,305.29,305.36,7881.0,305.94,306.08,305.29,305.36,7881.0
2024-11-19 14:30:00,305.32,305.58,305.07,305.07,14297.0,305.32,305.58,305.07,305.07,14297.0
2024-11-19 14:40:00,305.16,305.32,305.06,305.24,12325.0,305.16,305.32,305.06,305.24,12325.0
2024-11-19 14:50:00,305.3,305.53,305.25,305.32,7798.0,305.3,305.53,305.25,305.32,7798.0
2024-11-19 15:00:00,305.32,305.32,304.76,304.9,4466.0,305.32,305.32,304.76,304.9,4466.0
2024-11-19 15:10:00,304.96,305.04,304.71,304.85,8742.0,304.96,305.04,304.71,304.85,8742.0
2024-11-19 15:20:00,304.9,305.14,304.77,305.05,7800.0,304.9,305.14,304.77,305.05,7800.0
2024-11-19 15:30:00,305.08,305.36,304.97,305.34,16148.0,305.08,305.36,304.97,305.34,16148.0
2024-11-19 15:40:00,305.39,305.99,305.26,305.99,29359.0,305.39,305.99,305.26,305.99,29359.0
2024-11-19 15:50:00,305.99,306.4,304.84,304.94,107941.0,305.99,306.4,304.84,304.94,107941.0
2024-11-20 09:30:00,305.0,306.08,304.03,304.59,20379.0,305.0,306.08,304.03,304.59,20379.0
2024-11-20 09:40:00,304.42,304.86,303.96,304.1,4678.0,304.42,304.86,303.96,304.1,4678.0
2024-11-20 09:50:00,303.67,304.58,303.25,304.56,8773.0,303.67,304.58,303.25,304.56,8773.0
2024-11-20 10:00:00,304.61,304.77,303.69,303.71,19664.0,304.61,304.77,303.69,303.71,19664.0
2024-11-20 10:10:00,303.71,304.35,303.15,304.35,11994.0,303.71,304.35,303.15,304.35,11994.0
2024-11-20 10:20:00,304.35,305.12,303.67,304.49,14986.0,304.35,305.12,303.67,304.49,14986.0
2024-11-20 10:30:00,304.46,305.72,304.45,305.72,20497.0,304.46,305.72,304.45,305.72,20497.0
2024-11-20 10:40:00,305.72,306.59,305.33,306.52,9280.0,305.72,306.59,305.33,306.52,9280.0
2024-11-20 10:50:00,306.43,306.63,305.91,306.22,22273.0,306.43,306.63,305.91,306.22,22273.0
2024-11-20 11:00:00,306.24,306.74,305.98,306.24,14714.0,306.24,306.74,305.98,306.24,14714.0
2024-11-20 11:10:00,306.36,306.38,305.6,305.88,9769.0,306.36,306.38,305.6,305.88,9769.0
2024-11-20 11:20:00,305.99,306.01,305.15,305.33,8655.0,305.99,306.01,305.15,305.33,8655.0
2024-11-20 11:30:00,305.3,305.79,305.06,305.79,5882.0,305.3,305.79,305.06,305.79,5882.0
2024-11-20 11:40:00,305.81,306.63,305.58,306.63,6813.0,305.81,306.63,305.58,306.63,6813.0
2024-11-20 11:50:00,306.63,307.46,306.62,307.3,8546.0,306.63,307.46,306.62,307.3,8546.0
2024-11-20 12:00:00,307.17,307.22,306.51,306.57,7053.0,307.17,307.22,306.51,306.57,7053.0
2024-11-20 12:10:00,306.53,306.53,305.95,305.95,5788.0,306.53,306.53,305.95,305.95,5788.0
2024-11-20 12:20:00,305.88,306.08,305.38,306.03,9101.0,305.88,306.08,305.38,306.03,9101.0
2024-11-20 12:30:00,305.99,306.22,305.71,305.99,5919.0,305.99,306.22,305.71,305.99,5919.0
2024-11-20 12:40:00,306.03,306.03,305.55,305.57,3828.0,306.03,306.03,305.55,305.57,3828.0
2024-11-20 12:50:00,305.61,305.83,304.92,305.1,5858.0,305.61,305.83,304.92,305.1,5858.0
2024-11-20 13:00:00,305.03,305.17,304.85,304.94,6718.0,305.03,305.17,304.85,304.94,6718.0
2024-11-20 13:10:00,304.82,305.05,304.74,304.74,7245.0,304.82,305.05,304.74,304.74,7245.0
2024-11-20 13:20:00,304.58,305.23,304.29,305.1,10388.0,304.58,305.23,304.29,305.1,10388.0
2024-11-20 13:30:00,305.11,305.11,304.48,304.49,6090.0,305.11,305.11,304.48,304.49,6090.0
2024-11-20 13:40:00,304.49,304.76,304.16,304.76,9969.0,304.49,304.76,304.16,304.76,9969.0
2024-11-20 13:50:00,304.67,304.75,304.49,304.51,7102.0,304.67,304.75,304.49,304.51,7102.0
2024-11-20 14:00:00,304.49,304.7,304.31,304.31,4342.0,304.49,304.7,304.31,304.31,4342.0
2024-11-20 14:10:00,304.31,304.35,304.04,304.13,4370.0,304.31,304.35,304.04,304.13,4370.0
2024-11-20 14:20:00,304.16,304.72,303.96,304.57,7403.0,304.16,304.72,303.96,304.57,7403.0
2024-11-20 14:30:00,304.5,304.76,304.39,304.76,6808.0,304.5,304.76,304.39,304.76,6808.0
2024-11-20 14:40:00,304.72,305.16,304.68,305.13,5145.0,304.72,305.16,304.68,305.13,5145.0
2024-11-20 14:50:00,305.07,305.39,305.07,305.26,6218.0,305.07,305.39,305.07,305.26,6218.0
2024-11-20 15:00:00,305.29,305.31,304.99,305.16,5608.0,305.29,305.31,304.99,305.16,5608.0
2024-11-20 15:10:00,305.15,305.77,305.15,305.74,5815.0,305.15,305.77,305.15,305.74,5815.0
2024-11-20 15:20:00,305.91,306.39,305.79,306.39,7500.0,305.91,306.39,305.79,306.39,7500.0
2024-11-20 15:30:00,306.42,307.61,306.42,307.33,19187.0,306.42,307.61,306.42,307.33,19187.0
2024-11-20 15:40:00,307.5,307.52,307.15,307.46,17151.0,307.5,307.52,307.15,307.46,17151.0
2024-11-20 15:50:00,307.53,308.38,307.53,307.84,71152.0,307.53,308.38,307.53,307.84,71152.0
2024-11-21 09:30:00,310.0,311.58,308.83,308.83,40601.0,310.0,311.58,308.83,308.83,40601.0
2024-11-21 09:40:00,309.0,309.85,308.25,309.85,27750.0,309.0,309.85,308.25,309.85,27750.0
2024-11-21 09:50:00,309.87,310.57,309.34,310.15,13324.0,309.87,310.57,309.34,310.15,13324.0
2024-11-21 10:00:00,310.06,311.39,309.87,311.31,54724.0,310.06,311.39,309.87,311.31,54724.0
2024-11-21 10:10:00,311.2,312.91,311.05,312.49,18977.0,311.2,312.91,311.05,312.49,18977.0
2024-11-21 10:20:00,312.68,313.47,311.17,311.17,19999.0,312.68,313.47,311.17,311.17,19999.0
2024-11-21 10:30:00,310.97,311.91,310.5,311.42,14244.0,310.97,311.91,310.5,311.42,14244.0
2024-11-21 10:40:00,311.58,313.21,311.45,313.06,20563.0,311.58,313.21,311.45,313.06,20563.0
2024-11-21 10:50:00,313.06,314.25,312.82,313.98,15091.0,313.06,314.25,312.82,313.98,15091.0
2024-11-21 11:00:00,314.1,314.73,314.0,314.48,38573.0,314.1,314.73,314.0,314.48,38573.0
2024-11-21 11:10:00,314.47,314.94,314.12,314.78,25009.0,314.47,314.94,314.12,314.78,25009.0
2024-11-21 11:20:00,314.82,315.98,314.73,315.87,32955.0,314.82,315.98,314.73,315.87,32955.0
2024-11-21 11:30:00,315.87,315.9,314.88,315.1,16830.0,315.87,315.9,314.88,315.1,16830.0
2024-11-21 11:40:00,315.1,315.63,314.6,314.6,15371.0,315.1,315.63,314.6,314.6,15371.0
2024-11-21 11:50:00,314.69,315.36,314.6,315.31,27042.0,314.69,315.36,314.6,315.31,27042.0
2024-11-21 12:00:00,315.22,316.1,314.87,316.0,28630.0,315.22,316.1,314.87,316.0,28630.0
2024-11-21 12:10:00,316.2,316.3,315.71,316.08,13935.0,316.2,316.3,315.71,316.08,13935.0
2024-11-21 12:20:00,316.1,316.93,315.84,316.7,9160.0,316.1,316.93,315.84,316.7,9160.0
2024-11-21 12:30:00,316.65,316.84,316.31,316.38,3349.0,316.65,316.84,316.31,316.38,3349.0
2024-11-21 12:40:00,316.37,317.24,316.3,317.0,16669.0,316.37,317.24,316.3,317.0,16669.0
2024-11-21 12:50:00,316.81,317.07,315.75,315.88,50866.0,316.81,317.07,315.75,315.88,50866.0
2024-11-21 13:00:00,315.87,316.5,315.85,316.38,10002.0,315.87,316.5,315.85,316.38,10002.0
2024-11-21 13:10:00,316.5,316.5,315.86,316.03,14780.0,316.5,316.5,315.86,316.03,14780.0
2024-11-21 13:20:00,315.98,316.74,315.92,316.74,61729.0,315.98,316.74,315.92,316.74,61729.0
2024-11-21 13:30:00,316.85,317.1,316.28,316.44,8303.0,316.85,317.1,316.28,316.44,8303.0
2024-11-21 13:40:00,316.48,316.7,316.34,316.56,13050.0,316.48,316.7,316.34,316.56,13050.0
2024-11-21 13:50:00,316.51,316.6,316.07,316.34,13440.0,316.51,316.6,316.07,316.34,13440.0
2024-11-21 14:00:00,316.31,316.54,315.97,316.18,21775.0,316.31,316.54,315.97,316.18,21775.0
2024-11-21 14:10:00,316.11,316.55,315.81,316.34,12957.0,316.11,316.55,315.81,316.34,12957.0
2024-11-21 14:20:00,316.34,317.24,316.29,317.16,11253.0,316.34,317.24,316.29,317.16,11253.0
2024-11-21 14:30:00,317.14,317.25,316.96,317.17,20058.0,317.14,317.25,316.96,317.17,20058.0
2024-11-21 14:40:00,317.17,317.17,316.88,317.02,21778.0,317.17,317.17,316.88,317.02,21778.0
2024-11-21 14:50:00,317.05,317.05,316.61,316.92,15089.0,317.05,317.05,316.61,316.92,15089.0
2024-11-21 15:00:00,316.92,317.29,316.71,317.25,22929.0,316.92,317.29,316.71,317.25,22929.0
2024-11-21 15:10:00,317.28,317.4,317.06,317.06,21882.0,317.28,317.4,317.06,317.06,21882.0
2024-11-21 15:20:00,317.1,317.45,316.93,316.95,24552.0,317.1,317.45,316.93,316.95,24552.0
2024-11-21 15:30:00,316.94,317.0,316.11,316.28,27172.0,316.94,317.0,316.11,316.28,27172.0
2024-11-21 15:40:00,316.25,316.44,315.83,315.96,32795.0,316.25,316.44,315.83,315.96,32795.0
2024-11-21 15:50:00,315.96,315.96,315.22,315.41,95688.0,315.96,315.96,315.22,315.41,95688.0
2024-11-22 09:30:00,315.96,317.99,315.56,316.17,29468.0,315.96,317.99,315.56,316.17,29468.0
2024-11-22 09:40:00,316.52,318.1,316.47,318.1,9999.0,316.52,318.1,316.47,318.1,9999.0
2024-11-22 09:50:00,318.1,318.1,315.78,317.36,52145.0,318.1,318.1,315.78,317.36,52145.0
2024-11-22 10:00:00,316.98,316.98,315.52,315.6,12929.0,316.98,316.98,315.52,315.6,12929.0
2024-11-22 10:10:00,315.51,315.92,315.04,315.55,10362.0,315.51,315.92,315.04,315.55,10362.0
2024-11-22 10:20:00,315.56,316.0,315.31,315.72,10840.0,315.56,316.0,315.31,315.72,10840.0
2024-11-22 10:30:00,315.71,316.09,315.17,316.09,19178.0,315.71,316.09,315.17,316.09,19178.0
2024-11-22 10:40:00,316.09,316.74,315.75,316.56,21976.0,316.09,316.74,315.75,316.56,21976.0
2024-11-22 10:50:00,316.64,317.18,316.55,317.1,35313.0,316.64,317.18,316.55,317.1,35313.0
2024-11-22 11:00:00,317.26,317.66,317.1,317.63,7025.0,317.26,317.66,317.1,317.63,7025.0
2024-11-22 11:10:00,317.45,318.0,317.39,317.52,19888.0,317.45,318.0,317.39,317.52,19888.0
2024-11-22 11:20:00,317.44,317.76,317.23,317.68,9768.0,317.44,317.76,317.23,317.68,9768.0
2024-11-22 11:30:00,317.65,318.0,317.34,317.96,8136.0,317.65,318.0,317.34,317.96,8136.0
2024-11-22 11:40:00,317.97,318.57,317.74,318.43,24311.0,317.97,318.57,317.74,318.43,24311.0
2024-11-22 11:50:00,318.31,319.0,318.31,319.0,15782.0,318.31,319.0,318.31,319.0,15782.0
2024-11-22 12:00:00,319.03,319.44,318.93,319.38,37680.0,319.03,319.44,318.93,319.38,37680.0
2024-11-22 12:10:00,319.45,319.76,319.4,319.49,19579.0,319.45,319.76,319.4,319.49,19579.0
2024-11-22 12:20:00,319.61,319.76,319.19,319.38,97286.0,319.61,319.76,319.19,319.38,97286.0
2024-11-22 12:30:00,319.36,319.61,319.13,319.4,23535.0,319.36,319.61,319.13,319.4,23535.0
2024-11-22 12:40:00,319.31,319.7,319.31,319.65,4271.0,319.31,319.7,319.31,319.65,4271.0
2024-11-22 12:50:00,319.63,320.2,319.56,320.2,9840.0,319.63,320.2,319.56,320.2,9840.0
2024-11-22 13:00:00,320.06,320.41,320.05,320.32,9493.0,320.06,320.41,320.05,320.32,9493.0
2024-11-22 13:10:00,320.27,320.89,320.27,320.75,10889.0,320.27,320.89,320.27,320.75,10889.0
2024-11-22 13:20:00,320.69,320.98,320.61,320.79,33067.0,320.69,320.98,320.61,320.79,33067.0
2024-11-22 13:30:00,320.89,321.11,320.74,320.81,28649.0,320.89,321.11,320.74,320.81,28649.0
2024-11-22 13:40:00,320.89,320.94,320.6,320.75,41118.0,320.89,320.94,320.6,320.75,41118.0
2024-11-22 13:50:00,320.74,320.74,319.94,320.5,21869.0,320.74,320.74,319.94,320.5,21869.0
2024-11-22 14:00:00,320.53,320.62,320.31,320.43,12805.0,320.53,320.62,320.31,320.43,12805.0
2024-11-22 14:10:00,320.23,320.49,318.98,319.26,43347.0,320.23,320.49,318.98,319.26,43347.0
2024-11-22 14:20:00,319.37,320.0,319.25,319.84,10526.0,319.37,320.0,319.25,319.84,10526.0
2024-11-22 14:30:00,319.84,319.91,319.63,319.88,5304.0,319.84,319.91,319.63,319.88,5304.0
2024-11-22 14:40:00,319.88,320.01,319.68,319.91,8446.0,319.88,320.01,319.68,319.91,8446.0
2024-11-22 14:50:00,319.91,320.3,319.8,320.18,8582.0,319.91,320.3,319.8,320.18,8582.0
2024-11-22 15:00:00,320.2,320.23,319.82,320.12,15881.0,320.2,320.23,319.82,320.12,15881.0
2024-11-22 15:10:00,320.16,320.54,319.9,320.52,18583.0,320.16,320.54,319.9,320.52,18583.0
2024-11-22 15:20:00,320.53,320.93,320.42,320.88,19885.0,320.53,320.93,320.42,320.88,19885.0
2024-11-22 15:30:00,320.88,321.45,320.87,321.19,24363.0,320.88,321.45,320.87,321.19,24363.0
2024-11-22 15:40:00,321.19,321.29,320.85,321.13,31332.0,321.19,321.29,320.85,321.13,31332.0
2024-11-22 15:50:00,320.99,321.9,320.81,321.38,234025.0,320.99,321.9,320.81,321.38,234025.0
2024-11-25 09:30:00,324.53,326.62,323.26,324.5,57457.0,324.53,326.62,323.26,324.5,57457.0
2024-11-25 09:40:00,324.5,324.54,322.68,322.84,33030.0,324.5,324.54,322.68,322.84,33030.0
2024-11-25 09:50:00,323.0,323.0,321.29,321.57,63045.0,323.0,323.0,321.29,321.57,63045.0
2024-11-25 10:00:00,321.4,322.19,321.04,321.8,33247.0,321.4,322.19,321.04,321.8,33247.0
2024-11-25 10:10:00,321.84,323.16,321.68,322.61,20583.0,321.84,323.16,321.68,322.61,20583.0
2024-11-25 10:20:00,322.5,323.02,322.25,322.79,21249.0,322.5,323.02,322.25,322.79,21249.0
2024-11-25 10:30:00,322.83,322.84,321.63,321.92,17520.0,322.83,322.84,321.63,321.92,17520.0
2024-11-25 10:40:00,321.92,323.45,321.88,323.02,41005.0,321.92,323.45,321.88,323.02,41005.0
2024-11-25 10:50:00,323.0,323.09,321.29,321.84,46067.0,323.0,323.09,321.29,321.84,46067.0
2024-11-25 11:00:00,321.7,322.38,321.57,321.87,28635.0,321.7,322.38,321.57,321.87,28635.0
2024-11-25 11:10:00,321.87,322.14,320.85,321.07,26949.0,321.87,322.14,320.85,321.07,26949.0
2024-11-25 11:20:00,320.88,321.82,320.88,321.48,16908.0,320.88,321.82,320.88,321.48,16908.0
2024-11-25 11:30:00,321.42,321.52,320.91,321.34,29382.0,321.42,321.52,320.91,321.34,29382.0
2024-11-25 11:40:00,321.4,321.42,320.5,320.61,14277.0,321.4,321.42,320.5,320.61,14277.0
2024-11-25 11:50:00,320.64,321.71,320.55,321.24,14308.0,320.64,321.71,320.55,321.24,14308.0
2024-11-25 12:00:00,321.21,321.41,320.8,320.96,17127.0,321.21,321.41,320.8,320.96,17127.0
2024-11-25 12:10:00,320.92,321.1,320.34,320.57,12780.0,320.92,321.1,320.34,320.57,12780.0
2024-11-25 12:20:00,320.45,320.94,320.07,320.07,16096.0,320.45,320.94,320.07,320.07,16096.0
2024-11-25 12:30:00,320.29,320.52,319.76,319.76,27724.0,320.29,320.52,319.76,319.76,27724.0
2024-11-25 12:40:00,319.76,319.93,319.25,319.73,9222.0,319.76,319.93,319.25,319.73,9222.0
2024-11-25 12:50:00,319.94,320.8,319.81,320.27,13454.0,319.94,320.8,319.81,320.27,13454.0
2024-11-25 13:00:00,320.44,321.27,320.32,321.08,16789.0,320.44,321.27,320.32,321.08,16789.0
2024-11-25 13:10:00,321.09,321.63,321.01,321.1,13096.0,321.09,321.63,321.01,321.1,13096.0
2024-11-25 13:20:00,321.1,321.58,320.64,321.21,14938.0,321.1,321.58,320.64,321.21,14938.0
2024-11-25 13:30:00,321.21,321.45,320.85,321.19,16250.0,321.21,321.45,320.85,321.19,16250.0
2024-11-25 13:40:00,321.39,321.52,320.82,321.21,19632.0,321.39,321.52,320.82,321.21,19632.0
2024-11-25 13:50:00,321.05,321.08,320.72,320.79,21522.0,321.05,321.08,320.72,320.79,21522.0
2024-11-25 14:00:00,320.85,320.88,320.43,320.43,11123.0,320.85,320.88,320.43,320.43,11123.0
2024-11-25 14:10:00,320.5,320.79,320.2,320.69,36196.0,320.5,320.79,320.2,320.69,36196.0
2024-11-25 14:20:00,320.68,320.68,319.94,320.31,13663.0,320.68,320.68,319.94,320.31,13663.0
2024-11-25 14:30:00,320.29,320.43,320.16,320.16,14546.0,320.29,320.43,320.16,320.16,14546.0
2024-11-25 14:40:00,320.24,320.57,319.82,320.02,18069.0,320.24,320.57,319.82,320.02,18069.0
2024-11-25 14:50:00,320.06,320.24,319.79,319.89,21311.0,320.06,320.24,319.79,319.89,21311.0
2024-11-25 15:00:00,319.78,319.78,319.27,319.51,17714.0,319.78,319.78,319.27,319.51,17714.0
2024-11-25 15:10:00,319.61,319.63,318.83,319.06,35715.0,319.61,319.63,318.83,319.06,35715.0
2024-11-25 15:20:00,319.05,319.21,318.75,319.21,39491.0,319.05,319.21,318.75,319.21,39491.0
2024-11-25 15:30:00,319.07,319.26,318.69,319.04,30560.0,319.07,319.26,318.69,319.04,30560.0
2024-11-25 15:40:00,318.98,319.47,318.8,319.44,53443.0,318.98,319.47,318.8,319.44,53443.0
2024-11-25 15:50:00,319.34,320.03,318.98,319.33,172682.0,319.34,320.03,318.98,319.33,172682.0
2024-11-26 09:30:00,320.79,320.99,318.63,319.35,49801.0,320.79,320.99,318.63,319.35,49801.0
2024-11-26 09:40:00,319.34,320.3,317.53,319.98,38962.0,319.34,320.3,317.53,319.98,38962.0
2024-11-26 09:50:00,319.99,320.02,318.76,319.23,30009.0,319.99,320.02,318.76,319.23,30009.0
2024-11-26 10:00:00,319.23,319.27,318.0,318.61,27659.0,319.23,319.27,318.0,318.61,27659.0
2024-11-26 10:10:00,318.45,318.98,318.21,318.21,14873.0,318.45,318.98,318.21,318.21,14873.0
2024-11-26 10:20:00,318.39,319.21,318.0,319.11,25389.0,318.39,319.21,318.0,319.11,25389.0
2024-11-26 10:30:00,319.11,319.24,318.45,318.45,18549.0,319.11,319.24,318.45,318.45,18549.0
2024-11-26 10:40:00,318.63,319.69,318.45,319.48,43146.0,318.63,319.69,318.45,319.48,43146.0
2024-11-26 10:50:00,319.48,319.83,318.77,318.78,16531.0,319.48,319.83,318.77,318.78,16531.0
2024-11-26 11:00:00,318.88,319.24,318.79,319.01,24820.0,318.88,319.24,318.79,319.01,24820.0
2024-11-26 11:10:00,319.08,319.2,318.26,318.46,28342.0,319.08,319.2,318.26,318.46,28342.0
2024-11-26 11:20:00,318.46,318.95,318.38,318.72,45656.0,318.46,318.95,318.38,318.72,45656.0
2024-11-26 11:30:00,318.77,319.12,318.49,318.91,75116.0,318.77,319.12,318.49,318.91,75116.0
2024-11-26 11:40:00,318.9,319.13,318.74,318.88,27930.0,318.9,319.13,318.74,318.88,27930.0
2024-11-26 11:50:00,318.87,319.29,318.83,319.25,22784.0,318.87,319.29,318.83,319.25,22784.0
2024-11-26 12:00:00,319.15,319.42,318.76,319.4,18541.0,319.15,319.42,318.76,319.4,18541.0
2024-11-26 12:10:00,319.38,319.4,318.9,319.16,13988.0,319.38,319.4,318.9,319.16,13988.0
2024-11-26 12:20:00,319.1,319.16,318.72,319.09,12299.0,319.1,319.16,318.72,319.09,12299.0
2024-11-26 12:30:00,319.12,319.4,318.88,319.04,11104.0,319.12,319.4,318.88,319.04,11104.0
2024-11-26 12:40:00,318.89,318.89,318.4,318.52,16112.0,318.89,318.89,318.4,318.52,16112.0
2024-11-26 12:50:00,318.5,318.76,318.27,318.76,12872.0,318.5,318.76,318.27,318.76,12872.0
2024-11-26 13:00:00,318.87,319.0,318.65,318.65,9179.0,318.87,319.0,318.65,318.65,9179.0
2024-11-26 13:10:00,318.6,318.63,318.14,318.18,17762.0,318.6,318.63,318.14,318.18,17762.0
2024-11-26 13:20:00,318.14,318.61,318.0,318.53,27148.0,318.14,318.61,318.0,318.53,27148.0
2024-11-26 13:30:00,318.48,318.64,317.82,317.88,27709.0,318.48,318.64,317.82,317.88,27709.0
2024-11-26 13:40:00,317.74,318.36,317.66,318.07,46585.0,317.74,318.36,317.66,318.07,46585.0
2024-11-26 13:50:00,318.13,318.23,317.72,317.97,28880.0,318.13,318.23,317.72,317.97,28880.0
2024-11-26 14:00:00,317.99,318.4,317.87,318.1,10403.0,317.99,318.4,317.87,318.1,10403.0
2024-11-26 14:10:00,318.05,318.14,317.65,317.75,20507.0,318.05,318.14,317.65,317.75,20507.0
2024-11-26 14:20:00,317.83,317.91,317.4,317.67,13758.0,317.83,317.91,317.4,317.67,13758.0
2024-11-26 14:30:00,317.54,317.71,317.25,317.44,15997.0,317.54,317.71,317.25,317.44,15997.0
2024-11-26 14:40:00,317.46,317.62,317.02,317.07,7586.0,317.46,317.62,317.02,317.07,7586.0
2024-11-26 14:50:00,317.14,317.32,316.7,317.2,21578.0,317.14,317.32,316.7,317.2,21578.0
2024-11-26 15:00:00,317.15,317.37,316.85,316.96,16986.0,317.15,317.37,316.85,316.96,16986.0
2024-11-26 15:10:00,316.92,317.07,316.56,316.63,26052.0,316.92,317.07,316.56,316.63,26052.0
2024-11-26 15:20:00,316.65,317.13,316.62,316.72,29904.0,316.65,317.13,316.62,316.72,29904.0
2024-11-26 15:30:00,316.72,317.06,316.54,317.01,47878.0,316.72,317.06,316.54,317.01,47878.0
2024-11-26 15:40:00,317.02,317.52,316.85,317.41,29280.0,317.02,317.52,316.85,317.41,29280.0
2024-11-26 15:50:00,317.49,318.54,317.3,317.88,173769.0,317.49,318.54,317.3,317.88,173769.0
2024-11-27 09:30:00,293.2,299.2,292.04,294.8,279561.0,293.2,299.2,292.04,294.8,279561.0
2024-11-27 09:40:00,294.8,299.98,292.7,299.57,108575.0,294.8,299.98,292.7,299.57,108575.0
2024-11-27 09:50:00,299.99,300.98,299.24,300.98,59618.0,299.99,300.98,299.24,300.98,59618.0
2024-11-27 10:00:00,300.56,301.47,299.08,299.95,54632.0,300.56,301.47,299.08,299.95,54632.0
2024-11-27 10:10:00,300.17,300.17,295.76,295.83,79663.0,300.17,300.17,295.76,295.83,79663.0
2024-11-27 10:20:00,295.76,296.95,294.76,295.66,63493.0,295.76,296.95,294.76,295.66,63493.0
2024-11-27 10:30:00,295.94,297.1,294.0,294.0,32191.0,295.94,297.1,294.0,294.0,32191.0
2024-11-27 10:40:00,294.0,295.5,293.77,293.97,40734.0,294.0,295.5,293.77,293.97,40734.0
2024-11-27 10:50:00,293.85,295.29,293.16,294.47,46022.0,293.85,295.29,293.16,294.47,46022.0
2024-11-27 11:00:00,294.46,295.15,293.0,293.04,50176.0,294.46,295.15,293.0,293.04,50176.0
2024-11-27 11:10:00,292.94,294.59,292.65,293.8,54483.0,292.94,294.59,292.65,293.8,54483.0
2024-11-27 11:20:00,293.84,294.17,293.07,293.68,31457.0,293.84,294.17,293.07,293.68,31457.0
2024-11-27 11:30:00,293.77,294.11,292.78,293.17,31229.0,293.77,294.11,292.78,293.17,31229.0
2024-11-27 11:40:00,293.16,293.16,290.67,290.81,49581.0,293.16,293.16,290.67,290.81,49581.0
2024-11-27 11:50:00,290.84,291.28,290.08,290.81,49329.0,290.84,291.28,290.08,290.81,49329.0
2024-11-27 12:00:00,290.86,291.18,289.92,291.06,47122.0,290.86,291.18,289.92,291.06,47122.0
2024-11-27 12:10:00,291.06,291.85,290.49,291.49,34749.0,291.06,291.85,290.49,291.49,34749.0
2024-11-27 12:20:00,291.49,292.06,291.35,291.46,19090.0,291.49,292.06,291.35,291.46,19090.0
2024-11-27 12:30:00,291.55,291.82,291.14,291.26,20272.0,291.55,291.82,291.14,291.26,20272.0
2024-11-27 12:40:00,291.19,291.56,291.16,291.16,10155.0,291.19,291.56,291.16,291.16,10155.0
2024-11-27 12:50:00,291.3,291.7,291.3,291.47,18683.0,291.3,291.7,291.3,291.47,18683.0
2024-11-27 13:00:00,291.59,292.16,291.44,291.94,7066.0,291.59,292.16,291.44,291.94,7066.0
2024-11-27 13:10:00,292.05,292.55,291.89,292.5,13527.0,292.05,292.55,291.89,292.5,13527.0
2024-11-27 13:20:00,292.5,292.98,292.42,292.98,12097.0,292.5,292.98,292.42,292.98,12097.0
2024-11-27 13:30:00,292.98,293.39,292.1,292.56,46116.0,292.98,293.39,292.1,292.56,46116.0
2024-11-27 13:40:00,292.56,292.56,291.89,292.39,20682.0,292.56,292.56,291.89,292.39,20682.0
2024-11-27 13:50:00,292.32,292.36,291.48,291.97,21057.0,292.32,292.36,291.48,291.97,21057.0
2024-11-27 14:00:00,292.09,292.43,291.1,291.1,24173.0,292.09,292.43,291.1,291.1,24173.0
2024-11-27 14:10:00,291.04,291.05,290.36,290.52,17720.0,291.04,291.05,290.36,290.52,17720.0
2024-11-27 14:20:00,290.43,290.55,290.0,290.1,64985.0,290.43,290.55,290.0,290.1,64985.0
2024-11-27 14:30:00,290.0,290.33,289.88,290.07,46737.0,290.0,290.33,289.88,290.07,46737.0
2024-11-27 14:40:00,290.11,290.38,289.89,290.36,30719.0,290.11,290.38,289.89,290.36,30719.0
2024-11-27 14:50:00,290.36,291.05,289.99,290.1,28717.0,290.36,291.05,289.99,290.1,28717.0
2024-11-27 15:00:00,290.13,290.86,290.12,290.72,21023.0,290.13,290.86,290.12,290.72,21023.0
2024-11-27 15:10:00,290.59,290.65,290.0,290.3,21879.0,290.59,290.65,290.0,290.3,21879.0
2024-11-27 15:20:00,290.31,291.34,290.22,290.79,25451.0,290.31,291.34,290.22,290.79,25451.0
2024-11-27 15:30:00,290.83,290.89,289.65,289.88,40469.0,290.83,290.89,289.65,289.88,40469.0
2024-11-27 15:40:00,289.88,290.71,289.78,290.69,39901.0,289.88,290.71,289.78,290.69,39901.0
2024-11-27 15:50:00,290.8,291.47,290.46,290.56,143732.0,290.8,291.47,290.46,290.56,143732.0
2024-11-29 09:30:00,289.03,292.07,289.03,290.0,89709.0,289.03,292.07,289.03,290.0,89709.0
2024-11-29 09:40:00,289.76,291.11,289.48,290.03,25180.0,289.76,291.11,289.48,290.03,25180.0
2024-11-29 09:50:00,290.07,291.71,290.07,291.56,15393.0,290.07,291.71,290.07,291.56,15393.0
2024-11-29 10:00:00,291.47,292.59,291.4,291.74,23890.0,291.47,292.59,291.4,291.74,23890.0
2024-11-29 10:10:00,291.74,292.38,291.39,291.48,26894.0,291.74,292.38,291.39,291.48,26894.0
2024-11-29 10:20:00,291.49,291.49,290.0,290.02,16056.0,291.49,291.49,290.0,290.02,16056.0
2024-11-29 10:30:00,290.03,290.49,289.84,290.18,20927.0,290.03,290.49,289.84,290.18,20927.0
2024-11-29 10:40:00,290.19,290.58,289.81,290.47,24974.0,290.19,290.58,289.81,290.47,24974.0
2024-11-29 10:50:00,290.38,290.53,289.79,290.03,16741.0,290.38,290.53,289.79,290.03,16741.0
2024-11-29 11:00:00,290.05,290.64,289.95,290.42,20883.0,290.05,290.64,289.95,290.42,20883.0
2024-11-29 11:10:00,290.37,291.13,290.23,290.66,18555.0,290.37,291.13,290.23,290.66,18555.0
2024-11-29 11:20:00,290.69,291.09,290.57,290.67,18928.0,290.69,291.09,290.57,290.67,18928.0
2024-11-29 11:30:00,290.62,290.74,290.26,290.44,12200.0,290.62,290.74,290.26,290.44,12200.0
2024-11-29 11:40:00,290.35,290.71,290.0,290.08,22412.0,290.35,290.71,290.0,290.08,22412.0
2024-11-29 11:50:00,290.12,290.26,289.56,289.93,15377.0,290.12,290.26,289.56,289.93,15377.0
2024-11-29 12:00:00,289.76,290.11,289.65,290.11,17858.0,289.76,290.11,289.65,290.11,17858.0
2024-11-29 12:10:00,290.05,290.52,289.82,290.48,18164.0,290.05,290.52,289.82,290.48,18164.0
2024-11-29 12:20:00,290.44,290.75,290.13,290.57,17035.0,290.44,290.75,290.13,290.57,17035.0
2024-11-29 12:30:00,290.6,291.39,290.53,291.28,20174.0,290.6,291.39,290.53,291.28,20174.0
2024-11-29 12:40:00,291.36,291.52,290.85,291.21,28672.0,291.36,291.52,290.85,291.21,28672.0
2024-11-29 12:50:00,291.32,292.62,291.23,291.78,124132.0,291.32,292.62,291.23,291.78,124132.0
2024-12-02 09:30:00,291.74,294.26,291.44,293.84,47629.0,291.74,294.26,291.44,293.84,47629.0
2024-12-02 09:40:00,293.82,294.3,293.2,293.38,35692.0,293.82,294.3,293.2,293.38,35692.0
2024-12-02 09:50:00,293.38,293.89,292.72,292.99,47271.0,293.38,293.89,292.72,292.99,47271.0
2024-12-02 10:00:00,292.99,294.8,292.99,294.8,29655.0,292.99,294.8,292.99,294.8,29655.0
2024-12-02 10:10:00,294.8,295.48,294.51,295.09,18124.0,294.8,295.48,294.51,295.09,18124.0
2024-12-02 10:20:00,294.99,295.25,294.76,294.87,14759.0,294.99,295.25,294.76,294.87,14759.0
2024-12-02 10:30:00,295.01,295.42,294.53,294.7,21743.0,295.01,295.42,294.53,294.7,21743.0
2024-12-02 10:40:00,294.9,294.9,293.7,293.83,6601.0,294.9,294.9,293.7,293.83,6601.0
2024-12-02 10:50:00,293.9,294.45,293.84,294.16,36461.0,293.9,294.45,293.84,294.16,36461.0
2024-12-02 11:00:00,294.2,294.21,293.57,294.11,9716.0,294.2,294.21,293.57,294.11,9716.0
2024-12-02 11:10:00,294.26,294.6,294.17,294.55,22879.0,294.26,294.6,294.17,294.55,22879.0
2024-12-02 11:20:00,294.61,294.75,294.3,294.6,8830.0,294.61,294.75,294.3,294.6,8830.0
2024-12-02 11:30:00,294.75,295.46,294.47,295.4,18546.0,294.75,295.46,294.47,295.4,18546.0
2024-12-02 11:40:00,295.49,295.66,295.37,295.55,21024.0,295.49,295.66,295.37,295.55,21024.0
2024-12-02 11:50:00,295.61,295.85,295.48,295.68,12320.0,295.61,295.85,295.48,295.68,12320.0
2024-12-02 12:00:00,295.75,296.56,295.75,296.55,26768.0,295.75,296.56,295.75,296.55,26768.0
2024-12-02 12:10:00,296.55,296.7,295.79,296.04,13084.0,296.55,296.7,295.79,296.04,13084.0
2024-12-02 12:20:00,296.1,296.47,295.98,296.25,16137.0,296.1,296.47,295.98,296.25,16137.0
2024-12-02 12:30:00,296.17,296.5,296.15,296.25,19257.0,296.17,296.5,296.15,296.25,19257.0
2024-12-02 12:40:00,296.26,296.74,296.14,296.63,4713.0,296.26,296.74,296.14,296.63,4713.0
2024-12-02 12:50:00,296.8,296.81,296.27,296.62,18648.0,296.8,296.81,296.27,296.62,18648.0
2024-12-02 13:00:00,296.6,297.0,296.48,296.99,13258.0,296.6,297.0,296.48,296.99,13258.0
2024-12-02 13:10:00,297.08,297.19,296.68,296.98,8002.0,297.08,297.19,296.68,296.98,8002.0
2024-12-02 13:20:00,296.98,297.56,296.97,297.56,16978.0,296.98,297.56,296.97,297.56,16978.0
2024-12-02 13:30:00,297.55,297.63,297.11,297.42,26887.0,297.55,297.63,297.11,297.42,26887.0
2024-12-02 13:40:00,297.48,297.79,297.38,297.79,11203.0,297.48,297.79,297.38,297.79,11203.0
2024-12-02 13:50:00,297.73,297.89,297.64,297.75,17789.0,297.73,297.89,297.64,297.75,17789.0
2024-12-02 14:00:00,297.75,297.95,297.68,297.76,7112.0,297.75,297.95,297.68,297.76,7112.0
2024-12-02 14:10:00,297.79,297.88,296.71,296.73,18877.0,297.79,297.88,296.71,296.73,18877.0
2024-12-02 14:20:00,296.65,297.17,296.65,296.85,13706.0,296.65,297.17,296.65,296.85,13706.0
2024-12-02 14:30:00,296.77,297.33,296.77,296.8,20081.0,296.77,297.33,296.77,296.8,20081.0
2024-12-02 14:40:00,296.79,296.83,296.01,296.21,16130.0,296.79,296.83,296.01,296.21,16130.0
2024-12-02 14:50:00,296.29,296.46,296.15,296.22,10749.0,296.29,296.46,296.15,296.22,10749.0
2024-12-02 15:00:00,296.33,296.71,296.22,296.65,16189.0,296.33,296.71,296.22,296.65,16189.0
2024-12-02 15:10:00,296.66,296.69,296.15,296.59,28946.0,296.66,296.69,296.15,296.59,28946.0
2024-12-02 15:20:00,296.6,297.09,296.58,297.07,27781.0,296.6,297.09,296.58,297.07,27781.0
2024-12-02 15:30:00,296.92,297.56,296.92,296.97,67060.0,296.92,297.56,296.92,296.97,67060.0
2024-12-02 15:40:00,296.95,297.13,296.5,296.77,56536.0,296.95,297.13,296.5,296.77,56536.0
2024-12-02 15:50:00,296.53,297.36,296.53,296.77,154115.0,296.53,297.36,296.53,296.77,154115.0
2024-12-03 09:30:00,294.14,296.45,293.5,296.42,51154.0,294.14,296.45,293.5,296.42,51154.0
2024-12-03 09:40:00,296.17,296.7,295.7,296.69,25991.0,296.17,296.7,295.7,296.69,25991.0
2024-12-03 09:50:00,296.65,297.97,296.34,297.44,45147.0,296.65,297.97,296.34,297.44,45147.0
2024-12-03 10:00:00,297.55,299.77,297.44,299.55,34638.0,297.55,299.77,297.44,299.55,34638.0
2024-12-03 10:10:00,299.55,299.79,299.02,299.11,38608.0,299.55,299.79,299.02,299.11,38608.0
2024-12-03 10:20:00,299.31,299.6,297.33,297.41,46697.0,299.31,299.6,297.33,297.41,46697.0
2024-12-03 10:30:00,297.41,297.47,296.48,296.55,21895.0,297.41,297.47,296.48,296.55,21895.0
2024-12-03 10:40:00,296.45,296.83,295.95,296.31,9214.0,296.45,296.83,295.95,296.31,9214.0
2024-12-03 10:50:00,296.18,296.68,295.92,296.51,8462.0,296.18,296.68,295.92,296.51,8462.0
2024-12-03 11:00:00,296.51,296.88,296.08,296.19,12108.0,296.51,296.88,296.08,296.19,12108.0
2024-12-03 11:10:00,296.18,296.56,295.63,296.5,10185.0,296.18,296.56,295.63,296.5,10185.0
2024-12-03 11:20:00,296.43,296.68,296.07,296.61,19383.0,296.43,296.68,296.07,296.61,19383.0
2024-12-03 11:30:00,296.62,296.64,295.83,296.42,22615.0,296.62,296.64,295.83,296.42,22615.0
2024-12-03 11:40:00,296.43,296.79,296.25,296.54,8473.0,296.43,296.79,296.25,296.54,8473.0
2024-12-03 11:50:00,296.62,296.82,296.26,296.31,12577.0,296.62,296.82,296.26,296.31,12577.0
2024-12-03 12:00:00,296.42,296.94,296.41,296.91,10761.0,296.42,296.94,296.41,296.91,10761.0
2024-12-03 12:10:00,296.87,297.91,296.87,297.87,15019.0,296.87,297.91,296.87,297.87,15019.0
2024-12-03 12:20:00,297.77,297.9,297.62,297.73,12008.0,297.77,297.9,297.62,297.73,12008.0
2024-12-03 12:30:00,297.73,297.78,297.23,297.4,17567.0,297.73,297.78,297.23,297.4,17567.0
2024-12-03 12:40:00,297.33,298.18,297.32,298.16,21883.0,297.33,298.18,297.32,298.16,21883.0
2024-12-03 12:50:00,298.06,298.63,298.06,298.6,9874.0,298.06,298.63,298.06,298.6,9874.0
2024-12-03 13:00:00,298.59,298.97,298.46,298.78,7778.0,298.59,298.97,298.46,298.78,7778.0
2024-12-03 13:10:00,298.64,298.77,298.44,298.64,6403.0,298.64,298.77,298.44,298.64,6403.0
2024-12-03 13:20:00,298.5,298.76,298.46,298.69,8105.0,298.5,298.76,298.46,298.69,8105.0
2024-12-03 13:30:00,298.65,298.95,298.54,298.89,9947.0,298.65,298.95,298.54,298.89,9947.0
2024-12-03 13:40:00,298.91,299.19,298.35,298.48,10395.0,298.91,299.19,298.35,298.48,10395.0
2024-12-03 13:50:00,298.48,298.73,298.37,298.41,6749.0,298.48,298.73,298.37,298.41,6749.0
2024-12-03 14:00:00,298.44,299.01,298.38,298.92,5340.0,298.44,299.01,298.38,298.92,5340.0
2024-12-03 14:10:00,299.01,299.22,298.98,299.22,9784.0,299.01,299.22,298.98,299.22,9784.0
2024-12-03 14:20:00,299.21,299.51,299.04,299.47,15495.0,299.21,299.51,299.04,299.47,15495.0
2024-12-03 14:30:00,299.47,299.54,299.3,299.51,15753.0,299.47,299.54,299.3,299.51,15753.0
2024-12-03 14:40:00,299.5,300.07,299.44,300.02,34008.0,299.5,300.07,299.44,300.02,34008.0
2024-12-03 14:50:00,299.97,300.2,299.91,300.12,36673.0,299.97,300.2,299.91,300.12,36673.0
2024-12-03 15:00:00,300.17,300.37,300.1,300.3,16516.0,300.17,300.37,300.1,300.3,16516.0
2024-12-03 15:10:00,300.3,300.9,300.21,300.9,42332.0,300.3,300.9,300.21,300.9,42332.0
2024-12-03 15:20:00,300.96,301.51,300.95,301.51,43322.0,300.96,301.51,300.95,301.51,43322.0
2024-12-03 15:30:00,301.5,301.59,300.5,300.62,30459.0,301.5,301.59,300.5,300.62,30459.0
2024-12-03 15:40:00,300.62,300.95,300.32,300.41,27578.0,300.62,300.95,300.32,300.41,27578.0
2024-12-03 15:50:00,300.33,300.46,298.92,298.96,112256.0,300.33,300.46,298.92,298.96,112256.0
2024-12-04 09:30:00,302.23,303.65,300.33,300.45,58943.0,302.23,303.65,300.33,300.45,58943.0
2024-12-04 09:40:00,300.43,300.98,299.89,300.73,9802.0,300.43,300.98,299.89,300.73,9802.0
2024-12-04 09:50:00,300.94,301.8,300.72,301.1,31732.0,300.94,301.8,300.72,301.1,31732.0
2024-12-04 10:00:00,301.18,302.66,300.91,302.51,22423.0,301.18,302.66,300.91,302.51,22423.0
2024-12-04 10:10:00,302.53,302.85,302.3,302.69,21119.0,302.53,302.85,302.3,302.69,21119.0
2024-12-04 10:20:00,302.69,304.47,302.54,304.47,26296.0,302.69,304.47,302.54,304.47,26296.0
2024-12-04 10:30:00,304.46,304.59,304.21,304.36,17963.0,304.46,304.59,304.21,304.36,17963.0
2024-12-04 10:40:00,304.35,304.93,303.89,304.89,29926.0,304.35,304.93,303.89,304.89,29926.0
2024-12-04 10:50:00,304.92,304.97,304.37,304.48,31765.0,304.92,304.97,304.37,304.48,31765.0
2024-12-04 11:00:00,304.48,304.58,303.65,304.02,18270.0,304.48,304.58,303.65,304.02,18270.0
2024-12-04 11:10:00,304.02,304.18,303.86,303.97,14170.0,304.02,304.18,303.86,303.97,14170.0
2024-12-04 11:20:00,303.97,304.39,303.69,303.74,22538.0,303.97,304.39,303.69,303.74,22538.0
2024-12-04 11:30:00,303.77,303.77,303.17,303.47,14761.0,303.77,303.77,303.17,303.47,14761.0
2024-12-04 11:40:00,303.56,303.6,302.64,302.79,17228.0,303.56,303.6,302.64,302.79,17228.0
2024-12-04 11:50:00,302.89,303.22,302.83,303.09,11187.0,302.89,303.22,302.83,303.09,11187.0
2024-12-04 12:00:00,303.09,303.87,303.08,303.86,12612.0,303.09,303.87,303.08,303.86,12612.0
2024-12-04 12:10:00,303.76,304.28,303.64,304.18,21691.0,303.76,304.28,303.64,304.18,21691.0
2024-12-04 12:20:00,304.17,304.61,303.96,304.42,18633.0,304.17,304.61,303.96,304.42,18633.0
2024-12-04 12:30:00,304.3,304.4,304.01,304.02,6101.0,304.3,304.4,304.01,304.02,6101.0
2024-12-04 12:40:00,304.01,304.73,304.01,304.72,8589.0,304.01,304.73,304.01,304.72,8589.0
2024-12-04 12:50:00,304.61,304.95,304.61,304.68,10482.0,304.61,304.95,304.61,304.68,10482.0
2024-12-04 13:00:00,304.68,304.68,304.34,304.56,8233.0,304.68,304.68,304.34,304.56,8233.0
2024-12-04 13:10:00,304.51,304.75,304.22,304.22,13850.0,304.51,304.75,304.22,304.22,13850.0
2024-12-04 13:20:00,304.16,304.27,303.93,303.99,8321.0,304.16,304.27,303.93,303.99,8321.0
2024-12-04 13:30:00,303.94,303.94,303.59,303.8,8343.0,303.94,303.94,303.59,303.8,8343.0
2024-12-04 13:40:00,303.8,303.89,303.56,303.79,7577.0,303.8,303.89,303.56,303.79,7577.0
2024-12-04 13:50:00,303.75,303.83,303.42,303.48,8340.0,303.75,303.83,303.42,303.48,8340.0
2024-12-04 14:00:00,303.48,303.48,303.01,303.14,14035.0,303.48,303.48,303.01,303.14,14035.0
2024-12-04 14:10:00,303.14,303.99,303.06,303.86,24943.0,303.14,303.99,303.06,303.86,24943.0
2024-12-04 14:20:00,303.87,304.14,303.71,304.06,9284.0,303.87,304.14,303.71,304.06,9284.0
2024-12-04 14:30:00,304.06,304.08,303.83,304.02,7354.0,304.06,304.08,303.83,304.02,7354.0
2024-12-04 14:40:00,304.1,304.19,303.79,304.11,9414.0,304.1,304.19,303.79,304.11,9414.0
2024-12-04 14:50:00,304.07,304.19,303.49,303.73,7894.0,304.07,304.19,303.49,303.73,7894.0
2024-12-04 15:00:00,303.61,303.63,303.19,303.26,8458.0,303.61,303.63,303.19,303.26,8458.0
2024-12-04 15:10:00,303.26,304.15,303.25,304.14,15291.0,303.26,304.15,303.25,304.14,15291.0
2024-12-04 15:20:00,304.07,304.25,303.91,304.07,14561.0,304.07,304.25,303.91,304.07,14561.0
2024-12-04 15:30:00,304.03,304.53,303.96,304.5,17295.0,304.03,304.53,303.96,304.5,17295.0
2024-12-04 15:40:00,304.5,304.5,303.96,304.18,21151.0,304.5,304.5,303.96,304.18,21151.0
2024-12-04 15:50:00,304.24,304.72,304.04,304.14,91978.0,304.24,304.72,304.04,304.14,91978.0
2024-12-05 09:30:00,302.53,303.99,301.38,302.73,22895.0,302.53,303.99,301.38,302.73,22895.0
2024-12-05 09:40:00,302.73,302.73,301.32,302.01,19788.0,302.73,302.73,301.32,302.01,19788.0
2024-12-05 09:50:00,301.74,302.65,301.71,302.61,12954.0,301.74,302.65,301.71,302.61,12954.0
2024-12-05 10:00:00,302.51,304.02,302.51,303.94,25344.0,302.51,304.02,302.51,303.94,25344.0
2024-12-05 10:10:00,303.8,304.09,303.55,304.09,9192.0,303.8,304.09,303.55,304.09,9192.0
2024-12-05 10:20:00,304.14,304.43,303.85,304.26,23738.0,304.14,304.43,303.85,304.26,23738.0
2024-12-05 10:30:00,304.3,304.48,303.47,303.58,12640.0,304.3,304.48,303.47,303.58,12640.0
2024-12-05 10:40:00,303.64,304.04,303.45,303.45,5798.0,303.64,304.04,303.45,303.45,5798.0
2024-12-05 10:50:00,303.35,304.02,303.22,303.86,18446.0,303.35,304.02,303.22,303.86,18446.0
2024-12-05 11:00:00,303.86,304.14,303.7,304.13,13029.0,303.86,304.14,303.7,304.13,13029.0
2024-12-05 11:10:00,304.02,305.28,304.02,305.27,11421.0,304.02,305.28,304.02,305.27,11421.0
2024-12-05 11:20:00,305.31,305.92,305.14,305.88,13413.0,305.31,305.92,305.14,305.88,13413.0
2024-12-05 11:30:00,305.95,306.8,305.79,306.79,29406.0,305.95,306.8,305.79,306.79,29406.0
2024-12-05 11:40:00,306.81,307.06,306.58,307.06,7637.0,306.81,307.06,306.58,307.06,7637.0
2024-12-05 11:50:00,307.05,307.25,306.8,307.17,16179.0,307.05,307.25,306.8,307.17,16179.0
2024-12-05 12:00:00,307.2,307.2,306.54,306.77,8295.0,307.2,307.2,306.54,306.77,8295.0
2024-12-05 12:10:00,306.88,307.21,306.66,306.88,20900.0,306.88,307.21,306.66,306.88,20900.0
2024-12-05 12:20:00,306.98,307.22,306.71,306.84,12112.0,306.98,307.22,306.71,306.84,12112.0
2024-12-05 12:30:00,306.84,306.95,306.45,306.54,30793.0,306.84,306.95,306.45,306.54,30793.0
2024-12-05 12:40:00,306.54,307.16,306.42,306.78,19023.0,306.54,307.16,306.42,306.78,19023.0
2024-12-05 12:50:00,306.76,306.85,306.35,306.5,27157.0,306.76,306.85,306.35,306.5,27157.0
2024-12-05 13:00:00,306.49,306.49,305.76,306.2,6103.0,306.49,306.49,305.76,306.2,6103.0
2024-12-05 13:10:00,306.21,306.3,305.77,305.82,8235.0,306.21,306.3,305.77,305.82,8235.0
2024-12-05 13:20:00,305.77,305.77,305.19,305.55,4952.0,305.77,305.77,305.19,305.55,4952.0
2024-12-05 13:30:00,305.55,305.79,305.41,305.52,6721.0,305.55,305.79,305.41,305.52,6721.0
2024-12-05 13:40:00,305.6,305.81,305.48,305.62,3864.0,305.6,305.81,305.48,305.62,3864.0
2024-12-05 13:50:00,305.62,305.62,305.29,305.43,8501.0,305.62,305.62,305.29,305.43,8501.0
2024-12-05 14:00:00,305.53,305.54,305.04,305.39,10504.0,305.53,305.54,305.04,305.39,10504.0
2024-12-05 14:10:00,305.54,305.88,305.2,305.66,14137.0,305.54,305.88,305.2,305.66,14137.0
2024-12-05 14:20:00,305.71,305.91,305.55,305.58,11982.0,305.71,305.91,305.55,305.58,11982.0
2024-12-05 14:30:00,305.47,305.66,305.34,305.66,5667.0,305.47,305.66,305.34,305.66,5667.0
2024-12-05 14:40:00,305.66,305.68,305.05,305.38,6931.0,305.66,305.68,305.05,305.38,6931.0
2024-12-05 14:50:00,305.37,305.52,305.12,305.43,8337.0,305.37,305.52,305.12,305.43,8337.0
2024-12-05 15:00:00,305.32,305.68,305.22,305.55,6823.0,305.32,305.68,305.22,305.55,6823.0
2024-12-05 15:10:00,305.56,305.56,305.01,305.05,4238.0,305.56,305.56,305.01,305.05,4238.0
2024-12-05 15:20:00,305.05,305.16,304.87,304.96,6652.0,305.05,305.16,304.87,304.96,6652.0
2024-12-05 15:30:00,304.96,305.27,304.87,305.13,10485.0,304.96,305.27,304.87,305.13,10485.0
2024-12-05 15:40:00,305.06,305.13,304.56,304.64,16861.0,305.06,305.13,304.56,304.64,16861.0
2024-12-05 15:50:00,304.76,305.48,304.66,305.05,107651.0,304.76,305.48,304.66,305.05,107651.0
2024-12-06 09:30:00,305.92,307.74,305.56,307.71,26827.0,305.92,307.74,305.56,307.71,26827.0
2024-12-06 09:40:00,307.91,308.53,307.3,308.5,34477.0,307.91,308.53,307.3,308.5,34477.0
2024-12-06 09:50:00,308.49,309.43,308.14,308.14,33530.0,308.49,309.43,308.14,308.14,33530.0
2024-12-06 10:00:00,308.04,308.8,308.0,308.29,11086.0,308.04,308.8,308.0,308.29,11086.0
2024-12-06 10:10:00,308.28,308.56,307.64,308.11,13094.0,308.28,308.56,307.64,308.11,13094.0
2024-12-06 10:20:00,308.29,308.93,307.88,308.85,7694.0,308.29,308.93,307.88,308.85,7694.0
2024-12-06 10:30:00,308.65,308.98,308.25,308.97,26702.0,308.65,308.98,308.25,308.97,26702.0
2024-12-06 10:40:00,308.96,309.02,308.41,308.44,13435.0,308.96,309.02,308.41,308.44,13435.0
2024-12-06 10:50:00,308.67,308.97,308.24,308.97,7437.0,308.67,308.97,308.24,308.97,7437.0
2024-12-06 11:00:00,308.96,309.37,308.72,308.89,9164.0,308.96,309.37,308.72,308.89,9164.0
2024-12-06 11:10:00,308.8,309.36,308.76,309.22,8870.0,308.8,309.36,308.76,309.22,8870.0
2024-12-06 11:20:00,309.16,309.19,308.76,309.03,7299.0,309.16,309.19,308.76,309.03,7299.0
2024-12-06 11:30:00,309.05,309.06,308.65,308.85,5813.0,309.05,309.06,308.65,308.85,5813.0
2024-12-06 11:40:00,308.85,308.9,308.58,308.61,5693.0,308.85,308.9,308.58,308.61,5693.0
2024-12-06 11:50:00,308.61,308.64,308.26,308.58,4714.0,308.61,308.64,308.26,308.58,4714.0
2024-12-06 12:00:00,308.54,308.69,308.27,308.65,9318.0,308.54,308.69,308.27,308.65,9318.0
2024-12-06 12:10:00,308.54,308.63,308.32,308.41,4411.0,308.54,308.63,308.32,308.41,4411.0
2024-12-06 12:20:00,308.41,308.6,308.29,308.29,5687.0,308.41,308.6,308.29,308.29,5687.0
2024-12-06 12:30:00,308.32,308.41,308.23,308.36,12643.0,308.32,308.41,308.23,308.36,12643.0
2024-12-06 12:40:00,308.34,308.51,307.69,307.79,14427.0,308.34,308.51,307.69,307.79,14427.0
2024-12-06 12:50:00,307.54,307.81,307.51,307.79,7129.0,307.54,307.81,307.51,307.79,7129.0
2024-12-06 13:00:00,307.82,308.12,307.69,308.12,7834.0,307.82,308.12,307.69,308.12,7834.0
2024-12-06 13:10:00,308.15,308.71,308.15,308.34,25326.0,308.15,308.71,308.15,308.34,25326.0
2024-12-06 13:20:00,308.4,308.53,308.3,308.49,2134.0,308.4,308.53,308.3,308.49,2134.0
2024-12-06 13:30:00,308.44,308.44,307.5,307.5,12017.0,308.44,308.44,307.5,307.5,12017.0
2024-12-06 13:40:00,307.44,307.45,306.82,307.16,13074.0,307.44,307.45,306.82,307.16,13074.0
2024-12-06 13:50:00,307.16,307.25,306.8,307.14,14261.0,307.16,307.25,306.8,307.14,14261.0
2024-12-06 14:00:00,307.13,307.17,306.65,306.71,8008.0,307.13,307.17,306.65,306.71,8008.0
2024-12-06 14:10:00,306.68,307.29,306.67,307.26,12095.0,306.68,307.29,306.67,307.26,12095.0
2024-12-06 14:20:00,307.25,307.69,307.08,307.55,14729.0,307.25,307.69,307.08,307.55,14729.0
2024-12-06 14:30:00,307.54,307.8,307.32,307.71,5929.0,307.54,307.8,307.32,307.71,5929.0
2024-12-06 14:40:00,307.77,308.36,307.57,308.26,13814.0,307.77,308.36,307.57,308.26,13814.0
2024-12-06 14:50:00,308.2,308.39,308.0,308.11,10731.0,308.2,308.39,308.0,308.11,10731.0
2024-12-06 15:00:00,308.0,308.14,307.78,307.88,23897.0,308.0,308.14,307.78,307.88,23897.0
2024-12-06 15:10:00,307.87,308.23,307.73,308.15,12874.0,307.87,308.23,307.73,308.15,12874.0
2024-12-06 15:20:00,308.15,308.2,307.85,307.85,18741.0,308.15,308.2,307.85,307.85,18741.0
2024-12-06 15:30:00,307.84,307.85,307.37,307.48,20129.0,307.84,307.85,307.37,307.48,20129.0
2024-12-06 15:40:00,307.43,307.55,306.94,307.18,46011.0,307.43,307.55,306.94,307.18,46011.0
2024-12-06 15:50:00,307.18,308.25,307.18,307.7,92195.0,307.18,308.25,307.18,307.7,92195.0
2024-12-09 09:30:00,308.0,309.34,307.64,308.62,21064.0,308.0,309.34,307.64,308.62,21064.0
2024-12-09 09:40:00,308.49,310.57,308.48,310.57,20115.0,308.49,310.57,308.48,310.57,20115.0
2024-12-09 09:50:00,310.27,311.51,310.08,311.46,28528.0,310.27,311.51,310.08,311.46,28528.0
2024-12-09 10:00:00,311.28,311.49,309.5,309.68,37187.0,311.28,311.49,309.5,309.68,37187.0
2024-12-09 10:10:00,310.09,310.23,308.95,309.33,31418.0,310.09,310.23,308.95,309.33,31418.0
2024-12-09 10:20:00,309.37,309.84,308.15,308.43,21063.0,309.37,309.84,308.15,308.43,21063.0
2024-12-09 10:30:00,308.51,308.81,307.98,308.35,18579.0,308.51,308.81,307.98,308.35,18579.0
2024-12-09 10:40:00,308.42,308.52,307.55,307.58,7007.0,308.42,308.52,307.55,307.58,7007.0
2024-12-09 10:50:00,307.66,307.66,305.9,306.64,15341.0,307.66,307.66,305.9,306.64,15341.0
2024-12-09 11:00:00,306.62,307.32,306.0,306.0,11388.0,306.62,307.32,306.0,306.0,11388.0
2024-12-09 11:10:00,305.96,306.74,305.87,306.74,6497.0,305.96,306.74,305.87,306.74,6497.0
2024-12-09 11:20:00,306.84,307.26,306.66,307.18,10098.0,306.84,307.26,306.66,307.18,10098.0
2024-12-09 11:30:00,307.29,307.67,307.12,307.13,13253.0,307.29,307.67,307.12,307.13,13253.0
2024-12-09 11:40:00,307.25,307.61,307.16,307.53,8543.0,307.25,307.61,307.16,307.53,8543.0
2024-12-09 11:50:00,307.52,307.7,306.8,307.11,25435.0,307.52,307.7,306.8,307.11,25435.0
2024-12-09 12:00:00,307.16,307.41,306.22,306.27,18250.0,307.16,307.41,306.22,306.27,18250.0
2024-12-09 12:10:00,306.21,306.68,305.72,306.68,10254.0,306.21,306.68,305.72,306.68,10254.0
2024-12-09 12:20:00,306.55,307.18,306.45,307.17,12857.0,306.55,307.18,306.45,307.17,12857.0
2024-12-09 12:30:00,307.03,307.18,306.6,306.68,9820.0,307.03,307.18,306.6,306.68,9820.0
2024-12-09 12:40:00,306.77,306.83,306.54,306.79,8638.0,306.77,306.83,306.54,306.79,8638.0
2024-12-09 12:50:00,306.78,306.8,306.11,306.35,3494.0,306.78,306.8,306.11,306.35,3494.0
2024-12-09 13:00:00,306.23,306.49,306.04,306.49,4766.0,306.23,306.49,306.04,306.49,4766.0
2024-12-09 13:10:00,306.56,306.85,306.39,306.81,19623.0,306.56,306.85,306.39,306.81,19623.0
2024-12-09 13:20:00,306.95,307.93,306.95,307.81,7912.0,306.95,307.93,306.95,307.81,7912.0
2024-12-09 13:30:00,307.78,308.17,307.78,308.17,2250.0,307.78,308.17,307.78,308.17,2250.0
2024-12-09 13:40:00,308.22,308.43,308.1,308.38,2525.0,308.22,308.43,308.1,308.38,2525.0
2024-12-09 13:50:00,308.44,308.56,308.22,308.3,12165.0,308.44,308.56,308.22,308.3,12165.0
2024-12-09 14:00:00,308.31,308.78,308.22,308.73,11650.0,308.31,308.78,308.22,308.73,11650.0
2024-12-09 14:10:00,308.8,309.13,308.69,308.87,16344.0,308.8,309.13,308.69,308.87,16344.0
2024-12-09 14:20:00,308.86,309.1,308.83,309.05,4163.0,308.86,309.1,308.83,309.05,4163.0
2024-12-09 14:30:00,308.96,309.1,308.72,308.77,21079.0,308.96,309.1,308.72,308.77,21079.0
2024-12-09 14:40:00,308.7,308.74,308.19,308.22,13116.0,308.7,308.74,308.19,308.22,13116.0
2024-12-09 14:50:00,308.25,308.87,308.25,308.5,36286.0,308.25,308.87,308.25,308.5,36286.0
2024-12-09 15:00:00,308.72,308.77,308.57,308.7,17226.0,308.72,308.77,308.57,308.7,17226.0
2024-12-09 15:10:00,308.63,308.79,307.96,308.26,24969.0,308.63,308.79,307.96,308.26,24969.0
2024-12-09 15:20:00,308.15,308.39,307.49,307.68,15651.0,308.15,308.39,307.49,307.68,15651.0
2024-12-09 15:30:00,307.74,308.34,307.63,308.06,19524.0,307.74,308.34,307.63,308.06,19524.0
2024-12-09 15:40:00,307.98,308.28,307.93,308.22,19045.0,307.98,308.28,307.93,308.22,19045.0
2024-12-09 15:50:00,308.23,308.76,308.01,308.61,118331.0,308.23,308.76,308.01,308.61,118331.0
2024-12-10 09:30:00,306.01,307.8,305.68,306.06,22040.0,306.01,307.8,305.68,306.06,22040.0
2024-12-10 09:40:00,306.05,306.51,304.14,305.0,13397.0,306.05,306.51,304.14,305.0,13397.0
2024-12-10 09:50:00,304.84,304.97,303.82,304.54,16782.0,304.84,304.97,303.82,304.54,16782.0
2024-12-10 10:00:00,304.73,307.31,304.59,306.41,18079.0,304.73,307.31,304.59,306.41,18079.0
2024-12-10 10:10:00,306.72,306.9,306.52,306.52,3233.0,306.72,306.9,306.52,306.52,3233.0
2024-12-10 10:20:00,306.32,306.5,305.93,306.11,6837.0,306.32,306.5,305.93,306.11,6837.0
2024-12-10 10:30:00,306.0,306.87,305.44,306.63,10743.0,306.0,306.87,305.44,306.63,10743.0
2024-12-10 10:40:00,306.45,307.6,306.45,307.36,5610.0,306.45,307.6,306.45,307.36,5610.0
2024-12-10 10:50:00,307.33,307.4,306.13,306.17,5458.0,307.33,307.4,306.13,306.17,5458.0
2024-12-10 11:00:00,306.19,307.0,306.18,306.25,15180.0,306.19,307.0,306.18,306.25,15180.0
2024-12-10 11:10:00,306.11,306.75,305.9,306.5,7087.0,306.11,306.75,305.9,306.5,7087.0
2024-12-10 11:20:00,306.53,306.67,306.23,306.28,6684.0,306.53,306.67,306.23,306.28,6684.0
2024-12-10 11:30:00,306.33,306.78,306.13,306.59,3534.0,306.33,306.78,306.13,306.59,3534.0
2024-12-10 11:40:00,306.43,306.58,305.83,306.33,5097.0,306.43,306.58,305.83,306.33,5097.0
2024-12-10 11:50:00,306.43,306.68,306.16,306.43,4432.0,306.43,306.68,306.16,306.43,4432.0
2024-12-10 12:00:00,306.39,306.39,305.84,306.05,4880.0,306.39,306.39,305.84,306.05,4880.0
2024-12-10 12:10:00,306.03,306.15,305.95,306.05,3484.0,306.03,306.15,305.95,306.05,3484.0
2024-12-10 12:20:00,306.1,306.51,306.0,306.1,5875.0,306.1,306.51,306.0,306.1,5875.0
2024-12-10 12:30:00,306.13,306.37,306.12,306.28,3568.0,306.13,306.37,306.12,306.28,3568.0
2024-12-10 12:40:00,306.28,307.08,306.18,306.88,13481.0,306.28,307.08,306.18,306.88,13481.0
2024-12-10 12:50:00,306.91,307.03,306.6,307.0,11706.0,306.91,307.03,306.6,307.0,11706.0
2024-12-10 13:00:00,307.0,307.08,306.62,306.64,21768.0,307.0,307.08,306.62,306.64,21768.0
2024-12-10 13:10:00,306.23,306.51,306.0,306.15,5468.0,306.23,306.51,306.0,306.15,5468.0
2024-12-10 13:20:00,306.13,306.4,306.13,306.38,2007.0,306.13,306.4,306.13,306.38,2007.0
2024-12-10 13:30:00,306.48,307.0,306.18,306.4,5278.0,306.48,307.0,306.18,306.4,5278.0
2024-12-10 13:40:00,306.4,306.65,306.28,306.56,2433.0,306.4,306.65,306.28,306.56,2433.0
2024-12-10 13:50:00,306.44,306.64,306.18,306.25,2493.0,306.44,306.64,306.18,306.25,2493.0
2024-12-10 14:00:00,306.39,306.39,305.95,306.03,7186.0,306.39,306.39,305.95,306.03,7186.0
2024-12-10 14:10:00,305.88,305.9,305.33,305.34,5175.0,305.88,305.9,305.33,305.34,5175.0
2024-12-10 14:20:00,305.53,306.04,305.51,305.7,23299.0,305.53,306.04,305.51,305.7,23299.0
2024-12-10 14:30:00,305.93,306.11,305.75,305.85,10926.0,305.93,306.11,305.75,305.85,10926.0
2024-12-10 14:40:00,305.8,306.0,304.81,304.81,6000.0,305.8,306.0,304.81,304.81,6000.0
2024-12-10 14:50:00,304.73,304.96,304.63,304.63,8309.0,304.73,304.96,304.63,304.63,8309.0
2024-12-10 15:00:00,304.63,304.63,304.06,304.51,11079.0,304.63,304.63,304.06,304.51,11079.0
2024-12-10 15:10:00,304.59,304.9,304.28,304.84,15995.0,304.59,304.9,304.28,304.84,15995.0
2024-12-10 15:20:00,304.69,304.81,303.96,304.03,16649.0,304.69,304.81,303.96,304.03,16649.0
2024-12-10 15:30:00,303.98,304.18,303.63,304.1,12582.0,303.98,304.18,303.63,304.1,12582.0
2024-12-10 15:40:00,304.12,304.25,303.81,303.93,16295.0,304.12,304.25,303.81,303.93,16295.0
2024-12-10 15:50:00,303.97,304.3,303.75,304.03,68744.0,303.97,304.3,303.75,304.03,68744.0
2024-12-11 09:30:00,305.37,309.23,304.75,308.54,73082.0,305.37,309.23,304.75,308.54,73082.0
2024-12-11 09:40:00,308.96,310.9,308.24,310.49,19402.0,308.96,310.9,308.24,310.49,19402.0
2024-12-11 09:50:00,310.2,310.34,308.03,308.2,57430.0,310.2,310.34,308.03,308.2,57430.0
2024-12-11 10:00:00,308.21,308.22,306.4,307.12,25135.0,308.21,308.22,306.4,307.12,25135.0
2024-12-11 10:10:00,306.91,307.1,306.03,306.03,8952.0,306.91,307.1,306.03,306.03,8952.0
2024-12-11 10:20:00,306.26,306.62,305.94,306.26,10925.0,306.26,306.62,305.94,306.26,10925.0
2024-12-11 10:30:00,306.24,306.66,305.84,305.94,11459.0,306.24,306.66,305.84,305.94,11459.0
2024-12-11 10:40:00,306.07,306.87,305.68,306.69,11412.0,306.07,306.87,305.68,306.69,11412.0
2024-12-11 10:50:00,306.69,306.69,305.85,306.06,5888.0,306.69,306.69,305.85,306.06,5888.0
2024-12-11 11:00:00,306.06,306.32,305.72,306.19,15679.0,306.06,306.32,305.72,306.19,15679.0
2024-12-11 11:10:00,306.3,306.84,306.24,306.77,6373.0,306.3,306.84,306.24,306.77,6373.0
2024-12-11 11:20:00,306.77,307.25,306.41,307.25,7150.0,306.77,307.25,306.41,307.25,7150.0
2024-12-11 11:30:00,307.27,307.88,307.05,307.88,6424.0,307.27,307.88,307.05,307.88,6424.0
2024-12-11 11:40:00,307.95,308.0,307.66,307.78,3630.0,307.95,308.0,307.66,307.78,3630.0
2024-12-11 11:50:00,307.84,308.0,307.41,307.68,3296.0,307.84,308.0,307.41,307.68,3296.0
2024-12-11 12:00:00,307.76,307.76,306.96,307.23,8049.0,307.76,307.76,306.96,307.23,8049.0
2024-12-11 12:10:00,307.22,307.31,306.89,307.1,7197.0,307.22,307.31,306.89,307.1,7197.0
2024-12-11 12:20:00,307.19,307.21,306.89,307.13,4366.0,307.19,307.21,306.89,307.13,4366.0
2024-12-11 12:30:00,307.13,307.27,306.5,306.68,6292.0,307.13,307.27,306.5,306.68,6292.0
2024-12-11 12:40:00,306.56,306.68,306.01,306.06,7928.0,306.56,306.68,306.01,306.06,7928.0
2024-12-11 12:50:00,306.07,306.4,306.07,306.27,4526.0,306.07,306.4,306.07,306.27,4526.0
2024-12-11 13:00:00,306.29,306.62,306.18,306.26,9338.0,306.29,306.62,306.18,306.26,9338.0
2024-12-11 13:10:00,306.16,306.17,305.74,305.86,4950.0,306.16,306.17,305.74,305.86,4950.0
2024-12-11 13:20:00,305.86,306.04,305.67,305.94,6222.0,305.86,306.04,305.67,305.94,6222.0
2024-12-11 13:30:00,305.88,306.0,305.69,305.83,2561.0,305.88,306.0,305.69,305.83,2561.0
2024-12-11 13:40:00,305.8,306.42,305.6,306.25,13007.0,305.8,306.42,305.6,306.25,13007.0
2024-12-11 13:50:00,306.35,306.93,306.34,306.62,9443.0,306.35,306.93,306.34,306.62,9443.0
2024-12-11 14:00:00,306.81,307.25,306.66,306.9,8050.0,306.81,307.25,306.66,306.9,8050.0
2024-12-11 14:10:00,306.96,307.14,306.57,306.68,5707.0,306.96,307.14,306.57,306.68,5707.0
2024-12-11 14:20:00,306.75,307.01,306.57,306.62,5710.0,306.75,307.01,306.57,306.62,5710.0
2024-12-11 14:30:00,306.72,306.86,306.26,306.43,6631.0,306.72,306.86,306.26,306.43,6631.0
2024-12-11 14:40:00,306.33,306.49,306.07,306.19,3991.0,306.33,306.49,306.07,306.19,3991.0
2024-12-11 14:50:00,306.15,306.32,306.08,306.17,3678.0,306.15,306.32,306.08,306.17,3678.0
2024-12-11 15:00:00,306.21,306.21,305.75,305.98,4377.0,306.21,306.21,305.75,305.98,4377.0
2024-12-11 15:10:00,305.98,305.99,305.73,305.94,6576.0,305.98,305.99,305.73,305.94,6576.0
2024-12-11 15:20:00,305.94,306.03,305.6,305.77,13912.0,305.94,306.03,305.6,305.77,13912.0
2024-12-11 15:30:00,305.86,306.99,305.86,306.97,33784.0,305.86,306.99,305.86,306.97,33784.0
2024-12-11 15:40:00,306.86,307.13,306.42,306.46,16038.0,306.86,307.13,306.42,306.46,16038.0
2024-12-11 15:50:00,306.47,307.85,306.37,307.46,65418.0,306.47,307.85,306.37,307.46,65418.0
2024-12-12 09:30:00,305.42,307.08,304.48,306.49,58017.0,305.42,307.08,304.48,306.49,58017.0
2024-12-12 09:40:00,306.4,306.4,305.53,305.82,9400.0,306.4,306.4,305.53,305.82,9400.0
2024-12-12 09:50:00,305.87,307.04,305.87,307.04,33109.0,305.87,307.04,305.87,307.04,33109.0
2024-12-12 10:00:00,307.0,307.69,306.74,306.92,13166.0,307.0,307.69,306.74,306.92,13166.0
2024-12-12 10:10:00,306.94,307.14,306.46,307.14,14602.0,306.94,307.14,306.46,307.14,14602.0
2024-12-12 10:20:00,307.12,308.01,307.11,307.41,7533.0,307.12,308.01,307.11,307.41,7533.0
2024-12-12 10:30:00,307.41,308.0,307.33,307.87,6439.0,307.41,308.0,307.33,307.87,6439.0
2024-12-12 10:40:00,308.09,308.28,307.84,307.94,5124.0,308.09,308.28,307.84,307.94,5124.0
2024-12-12 10:50:00,307.88,308.77,307.73,308.77,5296.0,307.88,308.77,307.73,308.77,5296.0
2024-12-12 11:00:00,308.98,309.0,308.58,308.93,8219.0,308.98,309.0,308.58,308.93,8219.0
2024-12-12 11:10:00,309.0,309.15,308.75,309.01,3682.0,309.0,309.15,308.75,309.01,3682.0
2024-12-12 11:20:00,309.01,309.19,308.74,308.83,6013.0,309.01,309.19,308.74,308.83,6013.0
2024-12-12 11:30:00,309.01,309.31,308.83,308.84,6968.0,309.01,309.31,308.83,308.84,6968.0
2024-12-12 11:40:00,308.85,309.03,308.35,308.68,5708.0,308.85,309.03,308.35,308.68,5708.0
2024-12-12 11:50:00,308.69,308.91,308.68,308.77,5405.0,308.69,308.91,308.68,308.77,5405.0
2024-12-12 12:00:00,308.77,309.1,308.76,309.06,12083.0,308.77,309.1,308.76,309.06,12083.0
2024-12-12 12:10:00,309.06,309.34,309.03,309.31,6015.0,309.06,309.34,309.03,309.31,6015.0
2024-12-12 12:20:00,309.12,309.17,308.59,308.69,11403.0,309.12,309.17,308.59,308.69,11403.0
2024-12-12 12:30:00,308.75,308.86,308.06,308.79,36084.0,308.75,308.86,308.06,308.79,36084.0
2024-12-12 12:40:00,308.78,309.15,308.59,309.12,4086.0,308.78,309.15,308.59,309.12,4086.0
2024-12-12 12:50:00,309.07,309.54,308.78,309.52,11459.0,309.07,309.54,308.78,309.52,11459.0
2024-12-12 13:00:00,309.54,309.63,309.3,309.62,17837.0,309.54,309.63,309.3,309.62,17837.0
2024-12-12 13:10:00,309.65,310.11,309.65,310.11,8582.0,309.65,310.11,309.65,310.11,8582.0
2024-12-12 13:20:00,310.1,310.29,309.87,309.93,3474.0,310.1,310.29,309.87,309.93,3474.0
2024-12-12 13:30:00,309.95,309.95,309.63,309.71,6278.0,309.95,309.95,309.63,309.71,6278.0
2024-12-12 13:40:00,309.75,309.86,309.43,309.82,3724.0,309.75,309.86,309.43,309.82,3724.0
2024-12-12 13:50:00,309.84,310.07,309.67,309.87,3563.0,309.84,310.07,309.67,309.87,3563.0
2024-12-12 14:00:00,309.79,309.87,309.57,309.7,3126.0,309.79,309.87,309.57,309.7,3126.0
2024-12-12 14:10:00,309.77,309.77,309.26,309.53,8842.0,309.77,309.77,309.26,309.53,8842.0
2024-12-12 14:20:00,309.51,309.7,309.24,309.38,5098.0,309.51,309.7,309.24,309.38,5098.0
2024-12-12 14:30:00,309.45,309.8,309.34,309.73,3528.0,309.45,309.8,309.34,309.73,3528.0
2024-12-12 14:40:00,309.82,310.05,309.56,309.92,5222.0,309.82,310.05,309.56,309.92,5222.0
2024-12-12 14:50:00,309.97,310.01,309.75,309.81,5761.0,309.97,310.01,309.75,309.81,5761.0
2024-12-12 15:00:00,309.71,309.77,309.37,309.37,5524.0,309.71,309.77,309.37,309.37,5524.0
2024-12-12 15:10:00,309.33,309.42,309.16,309.23,4732.0,309.33,309.42,309.16,309.23,4732.0
2024-12-12 15:20:00,309.23,309.38,309.06,309.27,5568.0,309.23,309.38,309.06,309.27,5568.0
2024-12-12 15:30:00,309.26,309.65,309.26,309.65,8269.0,309.26,309.65,309.26,309.65,8269.0
2024-12-12 15:40:00,309.62,309.63,309.52,309.56,8275.0,309.62,309.63,309.52,309.56,8275.0
2024-12-12 15:50:00,309.49,309.85,309.13,309.23,57238.0,309.49,309.85,309.13,309.23,57238.0
2024-12-13 09:30:00,308.13,308.13,307.29,307.5,25390.0,308.13,308.13,307.29,307.5,25390.0
2024-12-13 09:40:00,307.82,308.29,307.12,308.05,13276.0,307.82,308.29,307.12,308.05,13276.0
2024-12-13 09:50:00,307.94,308.36,307.64,307.85,9963.0,307.94,308.36,307.64,307.85,9963.0
2024-12-13 10:00:00,307.82,308.15,307.23,307.62,15708.0,307.82,308.15,307.23,307.62,15708.0
2024-12-13 10:10:00,307.65,308.14,306.87,306.88,11621.0,307.65,308.14,306.87,306.88,11621.0
2024-12-13 10:20:00,306.88,307.05,306.29,306.41,13203.0,306.88,307.05,306.29,306.41,13203.0
2024-12-13 10:30:00,306.38,306.74,306.19,306.19,5245.0,306.38,306.74,306.19,306.19,5245.0
2024-12-13 10:40:00,306.3,306.3,305.49,306.02,6113.0,306.3,306.3,305.49,306.02,6113.0
2024-12-13 10:50:00,305.88,305.89,305.04,305.17,11877.0,305.88,305.89,305.04,305.17,11877.0
2024-12-13 11:00:00,305.06,305.26,304.77,305.22,9521.0,305.06,305.26,304.77,305.22,9521.0
2024-12-13 11:10:00,305.28,305.41,304.95,305.15,11980.0,305.28,305.41,304.95,305.15,11980.0
2024-12-13 11:20:00,305.27,305.5,305.06,305.18,10244.0,305.27,305.5,305.06,305.18,10244.0
2024-12-13 11:30:00,305.18,305.78,305.17,305.31,10853.0,305.18,305.78,305.17,305.31,10853.0
2024-12-13 11:40:00,305.19,305.69,304.94,304.99,2724.0,305.19,305.69,304.94,304.99,2724.0
2024-12-13 11:50:00,305.05,305.18,304.37,304.5,22784.0,305.05,305.18,304.37,304.5,22784.0
2024-12-13 12:00:00,304.41,304.5,304.23,304.39,3928.0,304.41,304.5,304.23,304.39,3928.0
2024-12-13 12:10:00,304.33,304.52,304.09,304.23,4350.0,304.33,304.52,304.09,304.23,4350.0
2024-12-13 12:20:00,304.21,304.21,303.44,303.44,4045.0,304.21,304.21,303.44,303.44,4045.0
2024-12-13 12:30:00,303.55,303.55,302.95,303.0,3505.0,303.55,303.55,302.95,303.0,3505.0
2024-12-13 12:40:00,303.0,303.47,303.0,303.26,4184.0,303.0,303.47,303.0,303.26,4184.0
2024-12-13 12:50:00,303.29,303.62,303.15,303.33,6088.0,303.29,303.62,303.15,303.33,6088.0
2024-12-13 13:00:00,303.34,303.8,303.32,303.72,3400.0,303.34,303.8,303.32,303.72,3400.0
2024-12-13 13:10:00,303.92,303.96,303.65,303.85,2862.0,303.92,303.96,303.65,303.85,2862.0
2024-12-13 13:20:00,303.94,303.95,303.65,303.69,4352.0,303.94,303.95,303.65,303.69,4352.0
2024-12-13 13:30:00,303.75,303.89,303.56,303.88,3501.0,303.75,303.89,303.56,303.88,3501.0
2024-12-13 13:40:00,303.88,303.89,303.67,303.81,5549.0,303.88,303.89,303.67,303.81,5549.0
2024-12-13 13:50:00,303.84,303.84,303.3,303.34,6623.0,303.84,303.84,303.3,303.34,6623.0
2024-12-13 14:00:00,303.33,304.24,303.26,304.24,9890.0,303.33,304.24,303.26,304.24,9890.0
2024-12-13 14:10:00,304.2,304.37,303.89,304.24,8494.0,304.2,304.37,303.89,304.24,8494.0
2024-12-13 14:20:00,304.24,304.5,304.05,304.35,11518.0,304.24,304.5,304.05,304.35,11518.0
2024-12-13 14:30:00,304.21,304.5,304.21,304.28,5803.0,304.21,304.5,304.21,304.28,5803.0
2024-12-13 14:40:00,304.26,304.5,304.25,304.29,12415.0,304.26,304.5,304.25,304.29,12415.0
2024-12-13 14:50:00,304.28,304.81,304.04,304.72,7463.0,304.28,304.81,304.04,304.72,7463.0
2024-12-13 15:00:00,304.8,304.86,304.63,304.71,7314.0,304.8,304.86,304.63,304.71,7314.0
2024-12-13 15:10:00,304.85,304.91,304.66,304.86,7651.0,304.85,304.91,304.66,304.86,7651.0
2024-12-13 15:20:00,304.74,305.02,304.61,304.61,9456.0,304.74,305.02,304.61,304.61,9456.0
2024-12-13 15:30:00,304.56,305.35,304.56,305.35,5841.0,304.56,305.35,304.56,305.35,5841.0
2024-12-13 15:40:00,305.36,305.36,304.91,304.98,17910.0,305.36,305.36,304.91,304.98,17910.0
2024-12-13 15:50:00,304.9,305.42,303.72,303.76,100326.0,304.9,305.42,303.72,303.76,100326.0
2024-12-16 09:30:00,303.93,304.72,302.37,304.72,62301.0,303.93,304.72,302.37,304.72,62301.0
2024-12-16 09:40:00,304.81,305.33,304.19,304.69,19604.0,304.81,305.33,304.19,304.69,19604.0
2024-12-16 09:50:00,304.69,305.82,304.69,305.69,17936.0,304.69,305.82,304.69,305.69,17936.0
2024-12-16 10:00:00,305.8,306.93,305.69,306.53,13687.0,305.8,306.93,305.69,306.53,13687.0
2024-12-16 10:10:00,306.45,306.5,305.29,305.48,15595.0,306.45,306.5,305.29,305.48,15595.0
2024-12-16 10:20:00,305.59,306.39,305.1,306.07,11847.0,305.59,306.39,305.1,306.07,11847.0
2024-12-16 10:30:00,306.05,306.96,306.05,306.81,17272.0,306.05,306.96,306.05,306.81,17272.0
2024-12-16 10:40:00,306.81,307.06,306.56,306.73,17975.0,306.81,307.06,306.56,306.73,17975.0
2024-12-16 10:50:00,306.81,307.03,306.52,306.9,9123.0,306.81,307.03,306.52,306.9,9123.0
2024-12-16 11:00:00,306.9,307.14,306.7,306.86,6669.0,306.9,307.14,306.7,306.86,6669.0
2024-12-16 11:10:00,306.86,306.86,305.44,305.83,13470.0,306.86,306.86,305.44,305.83,13470.0
2024-12-16 11:20:00,305.84,305.89,305.57,305.87,7189.0,305.84,305.89,305.57,305.87,7189.0
2024-12-16 11:30:00,305.88,305.89,305.48,305.48,6139.0,305.88,305.89,305.48,305.48,6139.0
2024-12-16 11:40:00,305.62,305.84,305.58,305.72,5169.0,305.62,305.84,305.58,305.72,5169.0
2024-12-16 11:50:00,305.86,305.86,305.22,305.47,7661.0,305.86,305.86,305.22,305.47,7661.0
2024-12-16 12:00:00,305.55,305.61,304.98,305.49,5978.0,305.55,305.61,304.98,305.49,5978.0
2024-12-16 12:10:00,305.49,305.85,305.49,305.74,9004.0,305.49,305.85,305.49,305.74,9004.0
2024-12-16 12:20:00,305.73,305.8,305.58,305.67,6100.0,305.73,305.8,305.58,305.67,6100.0
2024-12-16 12:30:00,305.67,305.69,305.25,305.28,6047.0,305.67,305.69,305.25,305.28,6047.0
2024-12-16 12:40:00,305.37,305.51,305.22,305.22,9482.0,305.37,305.51,305.22,305.22,9482.0
2024-12-16 12:50:00,305.23,305.3,304.79,305.02,7893.0,305.23,305.3,304.79,305.02,7893.0
2024-12-16 13:00:00,305.03,305.79,305.02,305.78,10202.0,305.03,305.79,305.02,305.78,10202.0
2024-12-16 13:10:00,305.79,305.89,305.65,305.74,5117.0,305.79,305.89,305.65,305.74,5117.0
2024-12-16 13:20:00,305.71,306.11,305.7,306.01,8214.0,305.71,306.11,305.7,306.01,8214.0
2024-12-16 13:30:00,305.94,306.05,305.54,305.71,13443.0,305.94,306.05,305.54,305.71,13443.0
2024-12-16 13:40:00,305.71,305.87,305.55,305.65,10255.0,305.71,305.87,305.55,305.65,10255.0
2024-12-16 13:50:00,305.5,305.64,305.15,305.32,4597.0,305.5,305.64,305.15,305.32,4597.0
2024-12-16 14:00:00,305.29,305.33,304.91,305.15,6141.0,305.29,305.33,304.91,305.15,6141.0
2024-12-16 14:10:00,305.02,305.33,304.85,305.3,8047.0,305.02,305.33,304.85,305.3,8047.0
2024-12-16 14:20:00,305.2,305.2,304.85,305.03,5605.0,305.2,305.2,304.85,305.03,5605.0
2024-12-16 14:30:00,305.07,305.14,304.91,304.93,7992.0,305.07,305.14,304.91,304.93,7992.0
2024-12-16 14:40:00,304.94,305.0,304.75,304.75,5602.0,304.94,305.0,304.75,304.75,5602.0
2024-12-16 14:50:00,304.75,304.9,304.71,304.75,13560.0,304.75,304.9,304.71,304.75,13560.0
2024-12-16 15:00:00,304.81,304.81,304.34,304.35,7749.0,304.81,304.81,304.34,304.35,7749.0
2024-12-16 15:10:00,304.47,304.5,304.25,304.4,10372.0,304.47,304.5,304.25,304.4,10372.0
2024-12-16 15:20:00,304.4,305.01,304.14,304.88,25522.0,304.4,305.01,304.14,304.88,25522.0
2024-12-16 15:30:00,304.8,305.25,304.76,305.17,8245.0,304.8,305.25,304.76,305.17,8245.0
2024-12-16 15:40:00,305.16,305.24,304.77,304.98,13671.0,305.16,305.24,304.77,304.98,13671.0
2024-12-16 15:50:00,304.88,305.16,304.31,304.89,69415.0,304.88,305.16,304.31,304.89,69415.0
2024-12-17 09:30:00,302.63,303.0,299.47,300.24,44369.0,302.63,303.0,299.47,300.24,44369.0
2024-12-17 09:40:00,300.49,301.83,300.43,301.75,23315.0,300.49,301.83,300.43,301.75,23315.0
2024-12-17 09:50:00,301.83,303.4,301.64,303.08,17458.0,301.83,303.4,301.64,303.08,17458.0
2024-12-17 10:00:00,303.17,303.33,301.29,301.82,15360.0,303.17,303.33,301.29,301.82,15360.0
2024-12-17 10:10:00,302.02,302.6,301.7,302.6,16863.0,302.02,302.6,301.7,302.6,16863.0
2024-12-17 10:20:00,302.41,302.82,301.55,301.56,24157.0,302.41,302.82,301.55,301.56,24157.0
2024-12-17 10:30:00,301.55,302.0,301.37,301.72,32204.0,301.55,302.0,301.37,301.72,32204.0
2024-12-17 10:40:00,301.72,302.38,301.72,302.03,11449.0,301.72,302.38,301.72,302.03,11449.0
2024-12-17 10:50:00,302.14,302.91,302.0,302.91,7000.0,302.14,302.91,302.0,302.91,7000.0
2024-12-17 11:00:00,302.91,302.92,301.92,302.14,21519.0,302.91,302.92,301.92,302.14,21519.0
2024-12-17 11:10:00,302.23,303.02,302.1,302.51,20746.0,302.23,303.02,302.1,302.51,20746.0
2024-12-17 11:20:00,302.51,302.56,302.14,302.16,7367.0,302.51,302.56,302.14,302.16,7367.0
2024-12-17 11:30:00,302.11,302.43,301.78,302.34,8649.0,302.11,302.43,301.78,302.34,8649.0
2024-12-17 11:40:00,302.35,302.86,302.17,302.53,8366.0,302.35,302.86,302.17,302.53,8366.0
2024-12-17 11:50:00,302.62,302.62,301.84,301.92,5333.0,302.62,302.62,301.84,301.92,5333.0
2024-12-17 12:00:00,302.06,302.08,301.22,301.5,6486.0,302.06,302.08,301.22,301.5,6486.0
2024-12-17 12:10:00,301.5,301.5,301.01,301.15,8651.0,301.5,301.5,301.01,301.15,8651.0
2024-12-17 12:20:00,301.15,301.36,300.89,301.25,11094.0,301.15,301.36,300.89,301.25,11094.0
2024-12-17 12:30:00,301.07,301.18,300.67,301.18,14891.0,301.07,301.18,300.67,301.18,14891.0
2024-12-17 12:40:00,301.07,301.28,301.01,301.03,8207.0,301.07,301.28,301.01,301.03,8207.0
2024-12-17 12:50:00,301.01,301.33,300.96,301.05,8915.0,301.01,301.33,300.96,301.05,8915.0
2024-12-17 13:00:00,301.13,301.13,300.58,300.8,7107.0,301.13,301.13,300.58,300.8,7107.0
2024-12-17 13:10:00,300.86,300.98,300.59,300.8,10177.0,300.86,300.98,300.59,300.8,10177.0
2024-12-17 13:20:00,300.73,300.73,300.38,300.41,10971.0,300.73,300.73,300.38,300.41,10971.0
2024-12-17 13:30:00,300.46,300.97,300.21,300.6,20194.0,300.46,300.97,300.21,300.6,20194.0
2024-12-17 13:40:00,300.59,301.36,300.59,301.12,104087.0,300.59,301.36,300.59,301.12,104087.0
2024-12-17 13:50:00,301.21,302.09,301.01,301.87,16872.0,301.21,302.09,301.01,301.87,16872.0
2024-12-17 14:00:00,301.87,302.2,301.73,301.99,8128.0,301.87,302.2,301.73,301.99,8128.0
2024-12-17 14:10:00,302.1,302.4,302.09,302.27,10586.0,302.1,302.4,302.09,302.27,10586.0
2024-12-17 14:20:00,302.28,302.89,302.05,302.48,15356.0,302.28,302.89,302.05,302.48,15356.0
2024-12-17 14:30:00,302.48,302.61,302.02,302.3,11806.0,302.48,302.61,302.02,302.3,11806.0
2024-12-17 14:40:00,302.3,302.65,302.15,302.57,10313.0,302.3,302.65,302.15,302.57,10313.0
2024-12-17 14:50:00,302.58,302.86,302.48,302.71,8699.0,302.58,302.86,302.48,302.71,8699.0
2024-12-17 15:00:00,302.7,302.92,302.36,302.49,11132.0,302.7,302.92,302.36,302.49,11132.0
2024-12-17 15:10:00,302.49,302.49,301.76,302.08,21457.0,302.49,302.49,301.76,302.08,21457.0
2024-12-17 15:20:00,302.21,302.29,301.93,302.21,12074.0,302.21,302.29,301.93,302.21,12074.0
2024-12-17 15:30:00,302.31,302.45,302.0,302.41,18828.0,302.31,302.45,302.0,302.41,18828.0
2024-12-17 15:40:00,302.36,302.43,301.82,302.03,21993.0,302.36,302.43,301.82,302.03,21993.0
2024-12-17 15:50:00,302.11,303.24,302.02,302.86,121831.0,302.11,303.24,302.02,302.86,121831.0
2024-12-18 09:30:00,303.71,304.07,302.68,302.68,26112.0,303.71,304.07,302.68,302.68,26112.0
2024-12-18 09:40:00,302.65,303.96,302.52,303.53,14580.0,302.65,303.96,302.52,303.53,14580.0
2024-12-18 09:50:00,303.53,303.61,302.91,303.21,8571.0,303.53,303.61,302.91,303.21,8571.0
2024-12-18 10:00:00,303.21,303.21,301.92,302.74,6707.0,303.21,303.21,301.92,302.74,6707.0
2024-12-18 10:10:00,302.61,302.92,302.4,302.41,3854.0,302.61,302.92,302.4,302.41,3854.0
2024-12-18 10:20:00,302.41,303.36,302.2,302.71,21120.0,302.41,303.36,302.2,302.71,21120.0
2024-12-18 10:30:00,302.79,302.89,302.12,302.34,6633.0,302.79,302.89,302.12,302.34,6633.0
2024-12-18 10:40:00,302.33,302.9,302.08,302.49,5505.0,302.33,302.9,302.08,302.49,5505.0
2024-12-18 10:50:00,302.7,302.88,302.38,302.83,4178.0,302.7,302.88,302.38,302.83,4178.0
2024-12-18 11:00:00,302.58,302.67,301.75,301.75,4656.0,302.58,302.67,301.75,301.75,4656.0
2024-12-18 11:10:00,301.7,301.9,300.4,300.4,10719.0,301.7,301.9,300.4,300.4,10719.0
2024-12-18 11:20:00,300.45,301.37,300.25,301.31,11767.0,300.45,301.37,300.25,301.31,11767.0
2024-12-18 11:30:00,301.31,301.91,301.06,301.71,5395.0,301.31,301.91,301.06,301.71,5395.0
2024-12-18 11:40:00,301.59,301.74,301.32,301.32,5284.0,301.59,301.74,301.32,301.32,5284.0
2024-12-18 11:50:00,301.39,301.99,301.39,301.68,6581.0,301.39,301.99,301.39,301.68,6581.0
2024-12-18 12:00:00,301.68,301.68,300.68,300.82,4682.0,301.68,301.68,300.68,300.82,4682.0
2024-12-18 12:10:00,300.84,300.99,300.36,300.91,13212.0,300.84,300.99,300.36,300.91,13212.0
2024-12-18 12:20:00,301.02,301.1,300.71,300.87,11846.0,301.02,301.1,300.71,300.87,11846.0
2024-12-18 12:30:00,300.83,301.48,300.57,300.93,9200.0,300.83,301.48,300.57,300.93,9200.0
2024-12-18 12:40:00,301.15,301.15,300.7,300.82,5302.0,301.15,301.15,300.7,300.82,5302.0
2024-12-18 12:50:00,301.15,301.15,300.39,300.85,7864.0,301.15,301.15,300.39,300.85,7864.0
2024-12-18 13:00:00,300.9,301.04,300.69,301.04,5327.0,300.9,301.04,300.69,301.04,5327.0
2024-12-18 13:10:00,300.92,300.92,300.23,300.23,3512.0,300.92,300.92,300.23,300.23,3512.0
2024-12-18 13:20:00,300.25,300.5,300.1,300.21,3606.0,300.25,300.5,300.1,300.21,3606.0
2024-12-18 13:30:00,300.16,300.35,299.92,299.92,9142.0,300.16,300.35,299.92,299.92,9142.0
2024-12-18 13:40:00,299.81,299.81,299.44,299.72,6749.0,299.81,299.81,299.44,299.72,6749.0
2024-12-18 13:50:00,299.74,300.21,299.62,299.98,7491.0,299.74,300.21,299.62,299.98,7491.0
2024-12-18 14:00:00,299.94,300.23,297.76,297.78,11892.0,299.94,300.23,297.76,297.78,11892.0
2024-12-18 14:10:00,297.81,298.24,297.27,297.27,5467.0,297.81,298.24,297.27,297.27,5467.0
2024-12-18 14:20:00,297.66,298.47,297.2,297.2,12408.0,297.66,298.47,297.2,297.2,12408.0
2024-12-18 14:30:00,297.08,297.81,296.74,297.11,17897.0,297.08,297.81,296.74,297.11,17897.0
2024-12-18 14:40:00,297.24,297.52,295.56,296.06,12343.0,297.24,297.52,295.56,296.06,12343.0
2024-12-18 14:50:00,296.27,296.57,294.93,295.06,12149.0,296.27,296.57,294.93,295.06,12149.0
2024-12-18 15:00:00,295.06,296.25,294.7,296.25,68216.0,295.06,296.25,294.7,296.25,68216.0
2024-12-18 15:10:00,295.91,295.91,294.5,294.74,32983.0,295.91,295.91,294.5,294.74,32983.0
2024-12-18 15:20:00,294.76,295.59,294.35,294.51,45449.0,294.76,295.59,294.35,294.51,45449.0
2024-12-18 15:30:00,294.64,295.22,293.24,293.34,84234.0,294.64,295.22,293.24,293.34,84234.0
2024-12-18 15:40:00,293.22,293.71,291.47,293.71,84997.0,293.22,293.71,291.47,293.71,84997.0
2024-12-18 15:50:00,293.44,295.3,292.71,292.71,176138.0,293.44,295.3,292.71,292.71,176138.0
2024-12-19 09:30:00,293.65,297.82,293.65,296.67,37222.0,293.65,297.82,293.65,296.67,37222.0
2024-12-19 09:40:00,296.26,296.57,294.89,295.17,19567.0,296.26,296.57,294.89,295.17,19567.0
2024-12-19 09:50:00,295.05,295.18,293.76,293.76,19685.0,295.05,295.18,293.76,293.76,19685.0
2024-12-19 10:00:00,294.06,294.33,292.65,293.89,25200.0,294.06,294.33,292.65,293.89,25200.0
2024-12-19 10:10:00,294.0,294.52,293.96,294.34,6394.0,294.0,294.52,293.96,294.34,6394.0
2024-12-19 10:20:00,294.3,294.8,293.57,293.9,36494.0,294.3,294.8,293.57,293.9,36494.0
2024-12-19 10:30:00,293.88,294.01,292.8,293.18,8444.0,293.88,294.01,292.8,293.18,8444.0
2024-12-19 10:40:00,292.74,293.13,292.16,292.57,8775.0,292.74,293.13,292.16,292.57,8775.0
2024-12-19 10:50:00,292.38,292.62,291.85,292.3,11371.0,292.38,292.62,291.85,292.3,11371.0
2024-12-19 11:00:00,292.23,292.27,291.24,291.24,7153.0,292.23,292.27,291.24,291.24,7153.0
2024-12-19 11:10:00,291.46,291.57,290.94,291.35,14112.0,291.46,291.57,290.94,291.35,14112.0
2024-12-19 11:20:00,291.21,292.34,291.21,292.22,13196.0,291.21,292.34,291.21,292.22,13196.0
2024-12-19 11:30:00,292.17,293.44,292.17,293.31,12656.0,292.17,293.44,292.17,293.31,12656.0
2024-12-19 11:40:00,293.37,293.37,292.79,293.0,8465.0,293.37,293.37,292.79,293.0,8465.0
2024-12-19 11:50:00,292.87,293.04,292.55,292.81,8527.0,292.87,293.04,292.55,292.81,8527.0
2024-12-19 12:00:00,292.81,292.91,292.25,292.53,7859.0,292.81,292.91,292.25,292.53,7859.0
2024-12-19 12:10:00,292.38,293.04,292.3,292.83,8836.0,292.38,293.04,292.3,292.83,8836.0
2024-12-19 12:20:00,292.83,293.14,292.63,292.75,6031.0,292.83,293.14,292.63,292.75,6031.0
2024-12-19 12:30:00,292.75,293.2,292.6,292.89,6560.0,292.75,293.2,292.6,292.89,6560.0
2024-12-19 12:40:00,292.92,293.28,292.37,293.14,5961.0,292.92,293.28,292.37,293.14,5961.0
2024-12-19 12:50:00,292.94,293.5,292.73,293.5,2921.0,292.94,293.5,292.73,293.5,2921.0
2024-12-19 13:00:00,293.54,293.71,292.96,293.49,5574.0,293.54,293.71,292.96,293.49,5574.0
2024-12-19 13:10:00,293.8,294.09,293.52,293.78,5887.0,293.8,294.09,293.52,293.78,5887.0
2024-12-19 13:20:00,293.8,294.12,293.73,294.12,2524.0,293.8,294.12,293.73,294.12,2524.0
2024-12-19 13:30:00,293.98,293.98,293.64,293.72,4515.0,293.98,293.98,293.64,293.72,4515.0
2024-12-19 13:40:00,293.73,294.02,293.55,293.74,3139.0,293.73,294.02,293.55,293.74,3139.0
2024-12-19 13:50:00,293.82,294.41,293.8,294.35,3520.0,293.82,294.41,293.8,294.35,3520.0
2024-12-19 14:00:00,294.54,294.55,293.93,293.93,5486.0,294.54,294.55,293.93,293.93,5486.0
2024-12-19 14:10:00,293.83,293.85,293.62,293.65,4732.0,293.83,293.85,293.62,293.65,4732.0
2024-12-19 14:20:00,293.55,293.93,293.51,293.82,4370.0,293.55,293.93,293.51,293.82,4370.0
2024-12-19 14:30:00,293.71,293.99,293.71,293.91,5438.0,293.71,293.99,293.71,293.91,5438.0
2024-12-19 14:40:00,293.92,294.13,293.85,293.94,9390.0,293.92,294.13,293.85,293.94,9390.0
2024-12-19 14:50:00,293.91,293.99,293.04,293.48,14664.0,293.91,293.99,293.04,293.48,14664.0
2024-12-19 15:00:00,293.6,293.76,293.37,293.71,8753.0,293.6,293.76,293.37,293.71,8753.0
2024-12-19 15:10:00,293.67,294.06,293.45,294.06,5362.0,293.67,294.06,293.45,294.06,5362.0
2024-12-19 15:20:00,293.96,294.43,293.83,293.86,9715.0,293.96,294.43,293.83,293.86,9715.0
2024-12-19 15:30:00,293.95,294.22,293.2,293.91,13372.0,293.95,294.22,293.2,293.91,13372.0
2024-12-19 15:40:00,293.88,294.17,293.43,293.49,18431.0,293.88,294.17,293.43,293.49,18431.0
2024-12-19 15:50:00,293.48,293.99,292.71,293.63,67925.0,293.48,293.99,292.71,293.63,67925.0
2024-12-20 09:30:00,290.26,293.1,288.54,292.84,300855.0,290.26,293.1,288.54,292.84,300855.0
2024-12-20 09:40:00,292.54,294.57,292.53,292.88,38221.0,292.54,294.57,292.53,292.88,38221.0
2024-12-20 09:50:00,292.87,294.12,292.36,293.2,33748.0,292.87,294.12,292.36,293.2,33748.0
2024-12-20 10:00:00,293.46,294.3,292.77,293.73,23279.0,293.46,294.3,292.77,293.73,23279.0
2024-12-20 10:10:00,293.62,294.81,293.32,294.81,8054.0,293.62,294.81,293.32,294.81,8054.0
2024-12-20 10:20:00,294.62,296.13,294.27,295.97,9971.0,294.62,296.13,294.27,295.97,9971.0
2024-12-20 10:30:00,296.34,296.82,295.85,295.85,10695.0,296.34,296.82,295.85,295.85,10695.0
2024-12-20 10:40:00,296.1,296.87,295.99,296.65,5128.0,296.1,296.87,295.99,296.65,5128.0
2024-12-20 10:50:00,296.56,297.02,296.13,296.19,7452.0,296.56,297.02,296.13,296.19,7452.0
2024-12-20 11:00:00,296.34,297.85,296.34,297.53,11161.0,296.34,297.85,296.34,297.53,11161.0
2024-12-20 11:10:00,297.69,298.35,297.58,298.08,6107.0,297.69,298.35,297.58,298.08,6107.0
2024-12-20 11:20:00,298.22,298.68,298.06,298.68,4869.0,298.22,298.68,298.06,298.68,4869.0
2024-12-20 11:30:00,298.62,299.56,298.39,299.56,12846.0,298.62,299.56,298.39,299.56,12846.0
2024-12-20 11:40:00,299.45,299.74,299.35,299.54,6198.0,299.45,299.74,299.35,299.54,6198.0
2024-12-20 11:50:00,299.55,299.55,298.51,298.89,14855.0,299.55,299.55,298.51,298.89,14855.0
2024-12-20 12:00:00,298.74,299.05,298.55,299.05,4738.0,298.74,299.05,298.55,299.05,4738.0
2024-12-20 12:10:00,298.94,299.3,298.77,298.9,7001.0,298.94,299.3,298.77,298.9,7001.0
2024-12-20 12:20:00,299.1,299.57,298.95,299.46,8743.0,299.1,299.57,298.95,299.46,8743.0
2024-12-20 12:30:00,299.26,299.32,298.73,299.15,7164.0,299.26,299.32,298.73,299.15,7164.0
2024-12-20 12:40:00,299.3,299.3,298.44,298.8,10509.0,299.3,299.3,298.44,298.8,10509.0
2024-12-20 12:50:00,298.86,298.97,298.52,298.61,10506.0,298.86,298.97,298.52,298.61,10506.0
2024-12-20 13:00:00,298.44,298.57,297.71,297.83,7383.0,298.44,298.57,297.71,297.83,7383.0
2024-12-20 13:10:00,297.94,297.94,297.1,297.62,5096.0,297.94,297.94,297.1,297.62,5096.0
2024-12-20 13:20:00,297.47,297.56,296.96,296.96,6411.0,297.47,297.56,296.96,296.96,6411.0
2024-12-20 13:30:00,297.01,297.29,296.79,297.04,4872.0,297.01,297.29,296.79,297.04,4872.0
2024-12-20 13:40:00,296.91,297.12,296.82,296.92,3813.0,296.91,297.12,296.82,296.92,3813.0
2024-12-20 13:50:00,296.92,297.96,296.78,297.63,9155.0,296.92,297.96,296.78,297.63,9155.0
2024-12-20 14:00:00,297.61,298.17,297.47,297.95,18817.0,297.61,298.17,297.47,297.95,18817.0
2024-12-20 14:10:00,297.93,298.18,297.81,297.94,4845.0,297.93,298.18,297.81,297.94,4845.0
2024-12-20 14:20:00,298.08,298.84,297.91,298.68,8478.0,298.08,298.84,297.91,298.68,8478.0
2024-12-20 14:30:00,298.85,298.92,298.68,298.79,13668.0,298.85,298.92,298.68,298.79,13668.0
2024-12-20 14:40:00,298.68,298.74,298.18,298.19,10595.0,298.68,298.74,298.18,298.19,10595.0
2024-12-20 14:50:00,298.13,298.35,297.98,298.19,9310.0,298.13,298.35,297.98,298.19,9310.0
2024-12-20 15:00:00,298.19,298.6,298.03,298.04,13565.0,298.19,298.6,298.03,298.04,13565.0
2024-12-20 15:10:00,298.04,298.46,298.03,298.43,10530.0,298.04,298.46,298.03,298.43,10530.0
2024-12-20 15:20:00,298.35,298.64,298.19,298.34,12400.0,298.35,298.64,298.19,298.34,12400.0
2024-12-20 15:30:00,298.5,298.5,296.94,297.66,17016.0,298.5,298.5,296.94,297.66,17016.0
2024-12-20 15:40:00,297.66,297.8,297.05,297.21,21637.0,297.66,297.8,297.05,297.21,21637.0
2024-12-20 15:50:00,297.03,298.39,296.48,298.26,123715.0,297.03,298.39,296.48,298.26,123715.0
2024-12-23 09:30:00,297.99,298.45,296.92,297.59,15864.0,297.99,298.45,296.92,297.59,15864.0
2024-12-23 09:40:00,297.35,297.52,296.25,296.48,10279.0,297.35,297.52,296.25,296.48,10279.0
2024-12-23 09:50:00,296.35,296.98,295.63,296.41,5723.0,296.35,296.98,295.63,296.41,5723.0
2024-12-23 10:00:00,296.03,296.27,294.58,294.87,5032.0,296.03,296.27,294.58,294.87,5032.0
2024-12-23 10:10:00,294.52,295.37,294.36,295.0,8421.0,294.52,295.37,294.36,295.0,8421.0
2024-12-23 10:20:00,295.17,295.73,294.92,294.96,5268.0,295.17,295.73,294.92,294.96,5268.0
2024-12-23 10:30:00,295.22,295.87,294.94,295.87,5664.0,295.22,295.87,294.94,295.87,5664.0
2024-12-23 10:40:00,295.83,296.02,295.38,295.69,8787.0,295.83,296.02,295.38,295.69,8787.0
2024-12-23 10:50:00,295.69,295.8,295.23,295.23,4544.0,295.69,295.8,295.23,295.23,4544.0
2024-12-23 11:00:00,295.46,295.85,295.46,295.54,7585.0,295.46,295.85,295.46,295.54,7585.0
2024-12-23 11:10:00,295.54,295.87,295.28,295.81,6174.0,295.54,295.87,295.28,295.81,6174.0
2024-12-23 11:20:00,295.79,296.05,295.71,295.99,2793.0,295.79,296.05,295.71,295.99,2793.0
2024-12-23 11:30:00,295.91,295.91,295.25,295.62,5069.0,295.91,295.91,295.25,295.62,5069.0
2024-12-23 11:40:00,295.86,296.65,295.86,296.45,3840.0,295.86,296.65,295.86,296.45,3840.0
2024-12-23 11:50:00,296.68,296.68,296.3,296.3,2590.0,296.68,296.68,296.3,296.3,2590.0
2024-12-23 12:00:00,296.44,296.79,295.46,295.72,13748.0,296.44,296.79,295.46,295.72,13748.0
2024-12-23 12:10:00,295.63,295.81,294.76,295.18,20949.0,295.63,295.81,294.76,295.18,20949.0
2024-12-23 12:20:00,295.13,295.44,294.74,295.43,7362.0,295.13,295.44,294.74,295.43,7362.0
2024-12-23 12:30:00,295.33,295.64,295.14,295.64,8519.0,295.33,295.64,295.14,295.64,8519.0
2024-12-23 12:40:00,295.69,295.98,295.56,295.89,6317.0,295.69,295.98,295.56,295.89,6317.0
2024-12-23 12:50:00,295.81,295.81,295.45,295.48,7201.0,295.81,295.81,295.45,295.48,7201.0
2024-12-23 13:00:00,295.51,295.79,295.39,295.63,8361.0,295.51,295.79,295.39,295.63,8361.0
2024-12-23 13:10:00,295.84,296.04,295.37,295.57,4951.0,295.84,296.04,295.37,295.57,4951.0
2024-12-23 13:20:00,295.65,295.75,295.02,295.61,6169.0,295.65,295.75,295.02,295.61,6169.0
2024-12-23 13:30:00,295.62,296.42,295.57,296.41,9144.0,295.62,296.42,295.57,296.41,9144.0
2024-12-23 13:40:00,296.22,296.49,296.22,296.4,5342.0,296.22,296.49,296.22,296.4,5342.0
2024-12-23 13:50:00,296.37,296.74,296.26,296.63,4923.0,296.37,296.74,296.26,296.63,4923.0
2024-12-23 14:00:00,296.63,296.94,296.44,296.94,8341.0,296.63,296.94,296.44,296.94,8341.0
2024-12-23 14:10:00,296.98,297.24,296.78,297.04,3895.0,296.98,297.24,296.78,297.04,3895.0
2024-12-23 14:20:00,297.04,297.18,296.42,296.56,5128.0,297.04,297.18,296.42,296.56,5128.0
2024-12-23 14:30:00,296.56,296.77,295.94,296.05,5767.0,296.56,296.77,295.94,296.05,5767.0
2024-12-23 14:40:00,296.05,296.25,295.84,296.12,6272.0,296.05,296.25,295.84,296.12,6272.0
2024-12-23 14:50:00,296.23,296.7,296.02,296.25,8139.0,296.23,296.7,296.02,296.25,8139.0
2024-12-23 15:00:00,296.35,296.35,295.77,295.77,6938.0,296.35,296.35,295.77,295.77,6938.0
2024-12-23 15:10:00,295.95,296.5,295.69,296.04,19724.0,295.95,296.5,295.69,296.04,19724.0
2024-12-23 15:20:00,295.98,296.95,295.98,296.81,16195.0,295.98,296.95,295.98,296.81,16195.0
2024-12-23 15:30:00,296.85,297.18,296.83,297.08,8827.0,296.85,297.18,296.83,297.08,8827.0
2024-12-23 15:40:00,296.83,297.26,296.71,296.84,8751.0,296.83,297.26,296.71,296.84,8751.0
2024-12-23 15:50:00,296.94,297.81,296.81,297.49,66857.0,296.94,297.81,296.81,297.49,66857.0
2024-12-24 09:30:00,297.55,299.18,296.68,299.02,14722.0,297.55,299.18,296.68,299.02,14722.0
2024-12-24 09:40:00,298.51,299.27,298.15,298.38,22061.0,298.51,299.27,298.15,298.38,22061.0
2024-12-24 09:50:00,298.36,298.87,298.07,298.65,19829.0,298.36,298.87,298.07,298.65,19829.0
2024-12-24 10:00:00,298.65,299.67,298.64,299.67,19305.0,298.65,299.67,298.64,299.67,19305.0
2024-12-24 10:10:00,299.69,300.19,299.57,299.86,13173.0,299.69,300.19,299.57,299.86,13173.0
2024-12-24 10:20:00,299.87,300.22,299.66,299.78,10288.0,299.87,300.22,299.66,299.78,10288.0
2024-12-24 10:30:00,299.76,299.85,299.32,299.63,11134.0,299.76,299.85,299.32,299.63,11134.0
2024-12-24 10:40:00,299.69,299.92,299.54,299.73,6671.0,299.69,299.92,299.54,299.73,6671.0
2024-12-24 10:50:00,299.75,299.75,299.29,299.61,8473.0,299.75,299.75,299.29,299.61,8473.0
2024-12-24 11:00:00,299.77,299.85,299.14,299.22,5037.0,299.77,299.85,299.14,299.22,5037.0
2024-12-24 11:10:00,299.18,299.93,299.17,299.9,8393.0,299.18,299.93,299.17,299.9,8393.0
2024-12-24 11:20:00,299.96,299.98,299.39,299.39,5149.0,299.96,299.98,299.39,299.39,5149.0
2024-12-24 11:30:00,299.5,300.11,299.37,300.02,7916.0,299.5,300.11,299.37,300.02,7916.0
2024-12-24 11:40:00,300.16,300.16,299.74,299.82,4686.0,300.16,300.16,299.74,299.82,4686.0
2024-12-24 11:50:00,299.8,300.14,299.34,299.68,18953.0,299.8,300.14,299.34,299.68,18953.0
2024-12-24 12:00:00,299.63,300.38,299.54,300.38,4715.0,299.63,300.38,299.54,300.38,4715.0
2024-12-24 12:10:00,300.43,300.43,300.03,300.38,7342.0,300.43,300.43,300.03,300.38,7342.0
2024-12-24 12:20:00,300.24,300.56,300.06,300.37,9243.0,300.24,300.56,300.06,300.37,9243.0
2024-12-24 12:30:00,300.33,300.61,300.26,300.27,6442.0,300.33,300.61,300.26,300.27,6442.0
2024-12-24 12:40:00,300.37,300.55,300.0,300.26,14435.0,300.37,300.55,300.0,300.26,14435.0
2024-12-24 12:50:00,300.29,301.21,300.28,301.2,35818.0,300.29,301.21,300.28,301.2,35818.0
2024-12-26 09:30:00,299.43,301.06,299.43,300.17,14512.0,299.43,301.06,299.43,300.17,14512.0
2024-12-26 09:40:00,299.93,300.6,299.92,300.39,4354.0,299.93,300.6,299.92,300.39,4354.0
2024-12-26 09:50:00,300.39,300.71,299.81,300.61,6106.0,300.39,300.71,299.81,300.61,6106.0
2024-12-26 10:00:00,300.43,300.84,300.22,300.22,5508.0,300.43,300.84,300.22,300.22,5508.0
2024-12-26 10:10:00,300.44,300.72,300.24,300.68,4471.0,300.44,300.72,300.24,300.68,4471.0
2024-12-26 10:20:00,300.71,301.2,300.66,301.2,6383.0,300.71,301.2,300.66,301.2,6383.0
2024-12-26 10:30:00,301.03,301.05,300.78,300.94,4836.0,301.03,301.05,300.78,300.94,4836.0
2024-12-26 10:40:00,300.94,300.95,300.51,300.67,3711.0,300.94,300.95,300.51,300.67,3711.0
2024-12-26 10:50:00,300.74,301.05,300.54,300.87,4466.0,300.74,301.05,300.54,300.87,4466.0
2024-12-26 11:00:00,300.88,301.05,300.71,300.92,3351.0,300.88,301.05,300.71,300.92,3351.0
2024-12-26 11:10:00,301.01,301.41,300.97,301.32,6036.0,301.01,301.41,300.97,301.32,6036.0
2024-12-26 11:20:00,301.34,301.34,301.0,301.04,4589.0,301.34,301.34,301.0,301.04,4589.0
2024-12-26 11:30:00,301.04,301.25,301.03,301.07,2900.0,301.04,301.25,301.03,301.07,2900.0
2024-12-26 11:40:00,301.15,301.4,301.14,301.4,3502.0,301.15,301.4,301.14,301.4,3502.0
2024-12-26 11:50:00,301.31,301.65,301.28,301.48,9186.0,301.31,301.65,301.28,301.48,9186.0
2024-12-26 12:00:00,301.47,301.54,301.42,301.53,2682.0,301.47,301.54,301.42,301.53,2682.0
2024-12-26 12:10:00,301.56,301.74,301.48,301.73,5855.0,301.56,301.74,301.48,301.73,5855.0
2024-12-26 12:20:00,301.56,301.67,301.1,301.1,3428.0,301.56,301.67,301.1,301.1,3428.0
2024-12-26 12:30:00,301.04,301.2,300.94,301.05,3005.0,301.04,301.2,300.94,301.05,3005.0
2024-12-26 12:40:00,300.97,301.1,300.65,300.81,3191.0,300.97,301.1,300.65,300.81,3191.0
2024-12-26 12:50:00,300.75,301.04,300.66,300.71,2689.0,300.75,301.04,300.66,300.71,2689.0
2024-12-26 13:00:00,300.81,300.88,300.66,300.86,1265.0,300.81,300.88,300.66,300.86,1265.0
2024-12-26 13:10:00,300.71,301.02,300.49,301.02,8306.0,300.71,301.02,300.49,301.02,8306.0
2024-12-26 13:20:00,300.93,301.01,300.92,300.97,1672.0,300.93,301.01,300.92,300.97,1672.0
2024-12-26 13:30:00,301.05,301.05,300.78,300.91,2910.0,301.05,301.05,300.78,300.91,2910.0
2024-12-26 13:40:00,300.73,300.89,300.51,300.61,5305.0,300.73,300.89,300.51,300.61,5305.0
2024-12-26 13:50:00,300.52,300.72,300.35,300.38,4806.0,300.52,300.72,300.35,300.38,4806.0
2024-12-26 14:00:00,300.3,300.36,300.17,300.23,2707.0,300.3,300.36,300.17,300.23,2707.0
2024-12-26 14:10:00,300.26,300.48,299.97,299.97,5103.0,300.26,300.48,299.97,299.97,5103.0
2024-12-26 14:20:00,300.11,300.23,299.99,300.16,7411.0,300.11,300.23,299.99,300.16,7411.0
2024-12-26 14:30:00,300.19,300.35,300.07,300.11,1215.0,300.19,300.35,300.07,300.11,1215.0
2024-12-26 14:40:00,300.1,300.45,300.02,300.29,8019.0,300.1,300.45,300.02,300.29,8019.0
2024-12-26 14:50:00,300.25,300.76,300.25,300.75,36010.0,300.25,300.76,300.25,300.75,36010.0
2024-12-26 15:00:00,300.84,301.0,300.81,300.99,2318.0,300.84,301.0,300.81,300.99,2318.0
2024-12-26 15:10:00,300.98,301.01,300.83,301.01,2999.0,300.98,301.01,300.83,301.01,2999.0
2024-12-26 15:20:00,300.9,301.01,300.83,300.97,3026.0,300.9,301.01,300.83,300.97,3026.0
2024-12-26 15:30:00,300.88,301.05,300.87,300.91,3183.0,300.88,301.05,300.87,300.91,3183.0
2024-12-26 15:40:00,300.91,301.12,300.84,300.95,12137.0,300.91,301.12,300.84,300.95,12137.0
2024-12-26 15:50:00,301.13,301.57,300.07,300.18,61314.0,301.13,301.57,300.07,300.18,61314.0
2024-12-27 09:30:00,298.64,298.84,296.89,296.94,26369.0,298.64,298.84,296.89,296.94,26369.0
2024-12-27 09:40:00,296.91,298.35,296.8,298.35,36964.0,296.91,298.35,296.8,298.35,36964.0
2024-12-27 09:50:00,298.16,298.42,298.04,298.04,5752.0,298.16,298.42,298.04,298.04,5752.0
2024-12-27 10:00:00,297.66,297.7,295.81,296.24,9547.0,297.66,297.7,295.81,296.24,9547.0
2024-12-27 10:10:00,296.19,296.19,294.86,294.94,41699.0,296.19,296.19,294.86,294.94,41699.0
2024-12-27 10:20:00,295.08,295.63,294.7,295.36,9411.0,295.08,295.63,294.7,295.36,9411.0
2024-12-27 10:30:00,295.23,295.34,294.88,294.93,7143.0,295.23,295.34,294.88,294.93,7143.0
2024-12-27 10:40:00,294.93,295.41,294.85,295.4,14417.0,294.93,295.41,294.85,295.4,14417.0
2024-12-27 10:50:00,295.37,295.87,295.37,295.45,5520.0,295.37,295.87,295.37,295.45,5520.0
2024-12-27 11:00:00,295.57,295.57,294.87,294.88,5387.0,295.57,295.57,294.87,294.88,5387.0
2024-12-27 11:10:00,294.93,295.1,294.57,294.75,17533.0,294.93,295.1,294.57,294.75,17533.0
2024-12-27 11:20:00,294.77,295.66,294.77,295.66,3466.0,294.77,295.66,294.77,295.66,3466.0
2024-12-27 11:30:00,295.6,296.16,295.52,296.03,7941.0,295.6,296.16,295.52,296.03,7941.0
2024-12-27 11:40:00,295.89,295.89,294.83,294.99,2197.0,295.89,295.89,294.83,294.99,2197.0
2024-12-27 11:50:00,294.89,295.59,294.61,295.11,23246.0,294.89,295.59,294.61,295.11,23246.0
2024-12-27 12:00:00,295.43,295.61,295.25,295.46,1466.0,295.43,295.61,295.25,295.46,1466.0
2024-12-27 12:10:00,295.46,295.72,295.26,295.36,8504.0,295.46,295.72,295.26,295.36,8504.0
2024-12-27 12:20:00,295.33,295.75,294.98,295.55,5327.0,295.33,295.75,294.98,295.55,5327.0
2024-12-27 12:30:00,295.65,295.95,295.34,295.35,3200.0,295.65,295.95,295.34,295.35,3200.0
2024-12-27 12:40:00,295.45,295.82,295.26,295.38,5027.0,295.45,295.82,295.26,295.38,5027.0
2024-12-27 12:50:00,295.44,296.11,295.39,295.95,2573.0,295.44,296.11,295.39,295.95,2573.0
2024-12-27 13:00:00,296.13,296.43,295.9,296.11,4311.0,296.13,296.43,295.9,296.11,4311.0
2024-12-27 13:10:00,296.1,296.69,296.09,296.41,2617.0,296.1,296.69,296.09,296.41,2617.0
2024-12-27 13:20:00,296.26,296.81,296.09,296.45,6153.0,296.26,296.81,296.09,296.45,6153.0
2024-12-27 13:30:00,296.22,296.88,296.21,296.83,3974.0,296.22,296.88,296.21,296.83,3974.0
2024-12-27 13:40:00,296.83,297.2,296.77,296.94,4376.0,296.83,297.2,296.77,296.94,4376.0
2024-12-27 13:50:00,296.92,297.67,296.92,297.5,8547.0,296.92,297.67,296.92,297.5,8547.0
2024-12-27 14:00:00,297.58,297.83,297.4,297.51,4179.0,297.58,297.83,297.4,297.51,4179.0
2024-12-27 14:10:00,297.68,297.93,297.51,297.77,5039.0,297.68,297.93,297.51,297.77,5039.0
2024-12-27 14:20:00,297.73,297.87,297.52,297.79,3308.0,297.73,297.87,297.52,297.79,3308.0
2024-12-27 14:30:00,297.49,297.95,297.45,297.48,4976.0,297.49,297.95,297.45,297.48,4976.0
2024-12-27 14:40:00,297.57,298.0,297.57,297.93,3605.0,297.57,298.0,297.57,297.93,3605.0
2024-12-27 14:50:00,297.88,298.31,297.74,298.18,3207.0,297.88,298.31,297.74,298.18,3207.0
2024-12-27 15:00:00,298.05,298.27,297.63,298.04,6107.0,298.05,298.27,297.63,298.04,6107.0
2024-12-27 15:10:00,298.04,298.04,297.28,297.43,5714.0,298.04,298.04,297.28,297.43,5714.0
2024-12-27 15:20:00,297.3,297.52,297.05,297.39,11346.0,297.3,297.52,297.05,297.39,11346.0
2024-12-27 15:30:00,297.38,297.51,296.85,296.85,8530.0,297.38,297.51,296.85,296.85,8530.0
2024-12-27 15:40:00,296.83,297.1,296.23,296.5,23389.0,296.83,297.1,296.23,296.5,23389.0
2024-12-27 15:50:00,296.64,297.78,296.56,297.69,72720.0,296.64,297.78,296.56,297.69,72720.0
2024-12-30 09:30:00,292.99,295.16,292.46,293.13,38850.0,292.99,295.16,292.46,293.13,38850.0
2024-12-30 09:40:00,293.09,293.1,291.77,292.18,6227.0,293.09,293.1,291.77,292.18,6227.0
2024-12-30 09:50:00,292.06,293.22,291.9,292.34,47437.0,292.06,293.22,291.9,292.34,47437.0
2024-12-30 10:00:00,291.85,292.55,291.74,292.07,4945.0,291.85,292.55,291.74,292.07,4945.0
2024-12-30 10:10:00,292.05,292.85,291.99,292.72,7318.0,292.05,292.85,291.99,292.72,7318.0
2024-12-30 10:20:00,292.78,293.08,292.55,292.85,6080.0,292.78,293.08,292.55,292.85,6080.0
2024-12-30 10:30:00,292.78,294.04,292.51,294.04,4686.0,292.78,294.04,292.51,294.04,4686.0
2024-12-30 10:40:00,294.03,294.28,292.89,292.9,7308.0,294.03,294.28,292.89,292.9,7308.0
2024-12-30 10:50:00,293.27,294.39,292.92,294.25,7010.0,293.27,294.39,292.92,294.25,7010.0
2024-12-30 11:00:00,294.35,294.53,293.98,294.33,1959.0,294.35,294.53,293.98,294.33,1959.0
2024-12-30 11:10:00,294.33,295.56,294.3,295.56,80651.0,294.33,295.56,294.3,295.56,80651.0
2024-12-30 11:20:00,295.25,296.04,295.21,295.92,100888.0,295.25,296.04,295.21,295.92,100888.0
2024-12-30 11:30:00,296.04,296.27,295.52,296.26,29489.0,296.04,296.27,295.52,296.26,29489.0
2024-12-30 11:40:00,296.28,296.97,296.18,296.19,18843.0,296.28,296.97,296.18,296.19,18843.0
2024-12-30 11:50:00,296.18,297.1,296.18,297.1,9032.0,296.18,297.1,296.18,297.1,9032.0
2024-12-30 12:00:00,296.84,297.44,296.82,297.19,4382.0,296.84,297.44,296.82,297.19,4382.0
2024-12-30 12:10:00,297.3,297.78,297.19,297.72,5449.0,297.3,297.78,297.19,297.72,5449.0
2024-12-30 12:20:00,297.96,298.08,297.66,298.0,4222.0,297.96,298.08,297.66,298.0,4222.0
2024-12-30 12:30:00,297.9,298.25,297.79,298.25,2768.0,297.9,298.25,297.79,298.25,2768.0
2024-12-30 12:40:00,297.86,298.93,297.86,298.75,2228.0,297.86,298.93,297.86,298.75,2228.0
2024-12-30 12:50:00,298.75,298.75,297.35,297.5,18846.0,298.75,298.75,297.35,297.5,18846.0
2024-12-30 13:00:00,297.97,297.98,297.48,297.71,2601.0,297.97,297.98,297.48,297.71,2601.0
2024-12-30 13:10:00,297.98,298.51,297.87,298.06,5376.0,297.98,298.51,297.87,298.06,5376.0
2024-12-30 13:20:00,298.39,298.39,296.9,297.3,15027.0,298.39,298.39,296.9,297.3,15027.0
2024-12-30 13:30:00,297.38,297.88,297.35,297.35,3294.0,297.38,297.88,297.35,297.35,3294.0
2024-12-30 13:40:00,297.88,298.47,297.79,298.27,1991.0,297.88,298.47,297.79,298.27,1991.0
2024-12-30 13:50:00,298.14,298.39,298.14,298.17,1502.0,298.14,298.39,298.14,298.17,1502.0
2024-12-30 14:00:00,298.41,298.41,297.67,297.77,6209.0,298.41,298.41,297.67,297.77,6209.0
2024-12-30 14:10:00,297.77,297.77,296.96,296.98,7887.0,297.77,297.77,296.96,296.98,7887.0
2024-12-30 14:20:00,296.82,297.46,296.8,297.46,3011.0,296.82,297.46,296.8,297.46,3011.0
2024-12-30 14:30:00,297.27,297.66,297.27,297.37,2928.0,297.27,297.66,297.27,297.37,2928.0
2024-12-30 14:40:00,297.44,297.96,297.44,297.82,7446.0,297.44,297.96,297.44,297.82,7446.0
2024-12-30 14:50:00,297.96,298.25,297.82,297.99,3212.0,297.96,298.25,297.82,297.99,3212.0
2024-12-30 15:00:00,298.11,298.23,297.93,298.07,4423.0,298.11,298.23,297.93,298.07,4423.0
2024-12-30 15:10:00,298.17,298.66,298.1,298.53,4457.0,298.17,298.66,298.1,298.53,4457.0
2024-12-30 15:20:00,298.46,298.52,297.71,297.71,6028.0,298.46,298.52,297.71,297.71,6028.0
2024-12-30 15:30:00,297.73,298.09,297.63,297.74,3849.0,297.73,298.09,297.63,297.74,3849.0
2024-12-30 15:40:00,297.74,298.09,297.66,297.88,5060.0,297.74,298.09,297.66,297.88,5060.0
2024-12-30 15:50:00,297.71,298.4,297.36,297.42,42071.0,297.71,298.4,297.36,297.42,42071.0
2024-12-31 09:30:00,298.29,298.55,296.69,296.69,11652.0,298.29,298.55,296.69,296.69,11652.0
2024-12-31 09:40:00,296.69,298.32,296.69,298.31,1600.0,296.69,298.32,296.69,298.31,1600.0
2024-12-31 09:50:00,298.16,298.16,297.12,297.49,4962.0,298.16,298.16,297.12,297.49,4962.0
2024-12-31 10:00:00,297.67,297.9,296.76,296.76,3702.0,297.67,297.9,296.76,296.76,3702.0
2024-12-31 10:10:00,296.94,297.71,296.72,297.71,6263.0,296.94,297.71,296.72,297.71,6263.0
2024-12-31 10:20:00,297.81,298.43,297.77,297.84,15906.0,297.81,298.43,297.77,297.84,15906.0
2024-12-31 10:30:00,297.64,297.82,296.7,297.64,15711.0,297.64,297.82,296.7,297.64,15711.0
2024-12-31 10:40:00,297.54,297.54,296.92,297.06,3904.0,297.54,297.54,296.92,297.06,3904.0
2024-12-31 10:50:00,296.88,297.37,296.87,297.12,2339.0,296.88,297.37,296.87,297.12,2339.0
2024-12-31 11:00:00,296.83,296.83,296.25,296.59,3721.0,296.83,296.83,296.25,296.59,3721.0
2024-12-31 11:10:00,296.44,296.83,296.37,296.54,3001.0,296.44,296.83,296.37,296.54,3001.0
2024-12-31 11:20:00,296.33,296.81,296.33,296.36,2960.0,296.33,296.81,296.33,296.36,2960.0
2024-12-31 11:30:00,296.4,296.57,296.15,296.57,2415.0,296.4,296.57,296.15,296.57,2415.0
2024-12-31 11:40:00,296.55,297.1,296.43,296.9,6390.0,296.55,297.1,296.43,296.9,6390.0
2024-12-31 11:50:00,297.0,297.0,296.42,296.44,2498.0,297.0,297.0,296.42,296.44,2498.0
2024-12-31 12:00:00,296.47,296.6,296.2,296.6,5778.0,296.47,296.6,296.2,296.6,5778.0
2024-12-31 12:10:00,296.71,296.8,296.51,296.8,2100.0,296.71,296.8,296.51,296.8,2100.0
2024-12-31 12:20:00,296.81,296.81,295.69,295.69,4697.0,296.81,296.81,295.69,295.69,4697.0
2024-12-31 12:30:00,295.81,295.82,295.29,295.38,2073.0,295.81,295.82,295.29,295.38,2073.0
2024-12-31 12:40:00,295.39,295.76,295.39,295.65,3753.0,295.39,295.76,295.39,295.65,3753.0
2024-12-31 12:50:00,295.65,296.61,295.65,296.61,5869.0,295.65,296.61,295.65,296.61,5869.0
2024-12-31 13:00:00,296.56,296.88,296.34,296.73,4218.0,296.56,296.88,296.34,296.73,4218.0
2024-12-31 13:10:00,296.68,296.68,296.28,296.28,2718.0,296.68,296.68,296.28,296.28,2718.0
2024-12-31 13:20:00,296.32,296.36,295.58,295.76,1403.0,296.32,296.36,295.58,295.76,1403.0
2024-12-31 13:30:00,295.78,296.08,295.67,295.95,7081.0,295.78,296.08,295.67,295.95,7081.0
2024-12-31 13:40:00,296.07,296.42,296.07,296.35,4243.0,296.07,296.42,296.07,296.35,4243.0
2024-12-31 13:50:00,296.41,296.51,295.77,295.77,5300.0,296.41,296.51,295.77,295.77,5300.0
2024-12-31 14:00:00,295.88,296.4,295.61,296.12,5977.0,295.88,296.4,295.61,296.12,5977.0
2024-12-31 14:10:00,296.26,296.58,295.89,295.89,3006.0,296.26,296.58,295.89,295.89,3006.0
2024-12-31 14:20:00,295.9,295.9,295.36,295.36,6067.0,295.9,295.9,295.36,295.36,6067.0
2024-12-31 14:30:00,295.37,295.48,295.05,295.39,5045.0,295.37,295.48,295.05,295.39,5045.0
2024-12-31 14:40:00,295.3,295.44,295.01,295.29,4937.0,295.3,295.44,295.01,295.29,4937.0
2024-12-31 14:50:00,295.4,295.95,295.29,295.9,5360.0,295.4,295.95,295.29,295.9,5360.0
2024-12-31 15:00:00,296.0,296.01,295.55,295.81,5254.0,296.0,296.01,295.55,295.81,5254.0
2024-12-31 15:10:00,295.72,295.72,294.97,295.25,8631.0,295.72,295.72,294.97,295.25,8631.0
2024-12-31 15:20:00,295.21,296.21,295.19,296.21,11221.0,295.21,296.21,295.19,296.21,11221.0
2024-12-31 15:30:00,296.2,296.32,295.57,295.62,5900.0,296.2,296.32,295.57,295.62,5900.0
2024-12-31 15:40:00,295.3,296.07,295.1,295.92,8070.0,295.3,296.07,295.1,295.92,8070.0
2024-12-31 15:50:00,296.03,296.06,295.37,295.52,50502.0,296.03,296.06,295.37,295.52,50502.0
2025-01-02 09:30:00,297.75,298.01,295.0,295.76,22550.0,297.75,298.01,295.0,295.76,22550.0
2025-01-02 09:40:00,295.46,296.04,294.86,296.04,7347.0,295.46,296.04,294.86,296.04,7347.0
2025-01-02 09:50:00,296.26,297.46,296.26,297.46,10193.0,296.26,297.46,296.26,297.46,10193.0
2025-01-02 10:00:00,297.25,297.76,296.74,297.36,14405.0,297.25,297.76,296.74,297.36,14405.0
2025-01-02 10:10:00,297.22,297.83,296.78,296.79,9352.0,297.22,297.83,296.78,296.79,9352.0
2025-01-02 10:20:00,296.42,296.42,294.96,295.6,16518.0,296.42,296.42,294.96,295.6,16518.0
2025-01-02 10:30:00,295.66,295.98,295.1,295.5,6519.0,295.66,295.98,295.1,295.5,6519.0
2025-01-02 10:40:00,295.54,295.75,294.82,295.75,17819.0,295.54,295.75,294.82,295.75,17819.0
2025-01-02 10:50:00,295.75,295.96,295.22,295.24,8898.0,295.75,295.96,295.22,295.24,8898.0
2025-01-02 11:00:00,295.29,295.3,293.83,294.23,6748.0,295.29,295.3,293.83,294.23,6748.0
2025-01-02 11:10:00,294.17,294.89,294.08,294.78,6866.0,294.17,294.89,294.08,294.78,6866.0
2025-01-02 11:20:00,294.76,295.63,294.61,295.49,9062.0,294.76,295.63,294.61,295.49,9062.0
2025-01-02 11:30:00,295.33,295.97,295.14,295.72,15271.0,295.33,295.97,295.14,295.72,15271.0
2025-01-02 11:40:00,295.71,296.13,295.46,296.09,7210.0,295.71,296.13,295.46,296.09,7210.0
2025-01-02 11:50:00,296.17,296.28,295.15,295.79,6070.0,296.17,296.28,295.15,295.79,6070.0
2025-01-02 12:00:00,295.74,295.94,295.25,295.35,9382.0,295.74,295.94,295.25,295.35,9382.0
2025-01-02 12:10:00,295.35,295.99,295.0,295.51,35558.0,295.35,295.99,295.0,295.51,35558.0
2025-01-02 12:20:00,295.23,295.42,293.9,293.9,5212.0,295.23,295.42,293.9,293.9,5212.0
2025-01-02 12:30:00,293.48,293.63,292.59,292.74,13171.0,293.48,293.63,292.59,292.74,13171.0
2025-01-02 12:40:00,292.54,292.93,292.24,292.34,7104.0,292.54,292.93,292.24,292.34,7104.0
2025-01-02 12:50:00,292.66,293.29,292.58,293.06,3900.0,292.66,293.29,292.58,293.06,3900.0
2025-01-02 13:00:00,293.06,293.11,292.28,293.11,5223.0,293.06,293.11,292.28,293.11,5223.0
2025-01-02 13:10:00,292.95,292.99,292.28,292.93,5306.0,292.95,292.99,292.28,292.93,5306.0
2025-01-02 13:20:00,292.94,293.09,292.52,292.94,2729.0,292.94,293.09,292.52,292.94,2729.0
2025-01-02 13:30:00,292.73,292.73,291.8,291.99,3307.0,292.73,292.73,291.8,291.99,3307.0
2025-01-02 13:40:00,291.95,292.74,291.84,292.16,22017.0,291.95,292.74,291.84,292.16,22017.0
2025-01-02 13:50:00,292.3,292.63,291.93,292.63,4400.0,292.3,292.63,291.93,292.63,4400.0
2025-01-02 14:00:00,292.63,293.27,292.57,293.05,8046.0,292.63,293.27,292.57,293.05,8046.0
2025-01-02 14:10:00,292.95,293.22,292.58,292.89,7213.0,292.95,293.22,292.58,292.89,7213.0
2025-01-02 14:20:00,292.84,293.38,292.84,293.29,6886.0,292.84,293.38,292.84,293.29,6886.0
2025-01-02 14:30:00,293.13,293.13,292.44,292.93,6459.0,293.13,293.13,292.44,292.93,6459.0
2025-01-02 14:40:00,292.97,293.33,292.57,293.32,12313.0,292.97,293.33,292.57,293.32,12313.0
2025-01-02 14:50:00,293.25,293.38,292.56,292.56,10931.0,293.25,293.38,292.56,292.56,10931.0
2025-01-02 15:00:00,292.56,293.27,292.56,293.03,10592.0,292.56,293.27,292.56,293.03,10592.0
2025-01-02 15:10:00,293.13,293.8,293.08,293.42,13007.0,293.13,293.8,293.08,293.42,13007.0
2025-01-02 15:20:00,293.31,293.63,293.1,293.48,8921.0,293.31,293.63,293.1,293.48,8921.0
2025-01-02 15:30:00,293.5,293.75,292.87,292.91,9424.0,293.5,293.75,292.87,292.91,9424.0
2025-01-02 15:40:00,293.03,293.43,292.65,293.07,22702.0,293.03,293.43,292.65,293.07,22702.0
2025-01-02 15:50:00,293.18,293.77,293.07,293.32,54569.0,293.18,293.77,293.07,293.32,54569.0
2025-01-03 09:30:00,295.23,297.0,293.92,294.5,12134.0,295.23,297.0,293.92,294.5,12134.0
2025-01-03 09:40:00,295.74,295.93,294.42,294.42,4670.0,295.74,295.93,294.42,294.42,4670.0
2025-01-03 09:50:00,294.52,294.74,292.71,292.71,15036.0,294.52,294.74,292.71,292.71,15036.0
2025-01-03 10:00:00,293.24,294.8,293.01,294.31,4914.0,293.24,294.8,293.01,294.31,4914.0
2025-01-03 10:10:00,294.15,294.32,293.31,293.38,7064.0,294.15,294.32,293.31,293.38,7064.0
2025-01-03 10:20:00,293.38,294.37,292.65,294.37,4259.0,293.38,294.37,292.65,294.37,4259.0
2025-01-03 10:30:00,293.82,294.41,293.62,293.82,6239.0,293.82,294.41,293.62,293.82,6239.0
2025-01-03 10:40:00,293.82,294.3,293.54,293.59,27302.0,293.82,294.3,293.54,293.59,27302.0
2025-01-03 10:50:00,293.7,293.7,292.7,292.98,7364.0,293.7,293.7,292.7,292.98,7364.0
2025-01-03 11:00:00,293.15,293.5,292.49,292.62,3367.0,293.15,293.5,292.49,292.62,3367.0
2025-01-03 11:10:00,292.71,292.96,292.53,292.9,6210.0,292.71,292.96,292.53,292.9,6210.0
2025-01-03 11:20:00,292.96,293.16,292.7,293.15,16592.0,292.96,293.16,292.7,293.15,16592.0
2025-01-03 11:30:00,293.24,294.18,293.17,293.38,34677.0,293.24,294.18,293.17,293.38,34677.0
2025-01-03 11:40:00,293.38,293.78,293.25,293.48,6693.0,293.38,293.78,293.25,293.48,6693.0
2025-01-03 11:50:00,293.59,294.06,293.22,293.28,18062.0,293.59,294.06,293.22,293.28,18062.0
2025-01-03 12:00:00,293.28,294.0,293.28,293.66,9355.0,293.28,294.0,293.28,293.66,9355.0
2025-01-03 12:10:00,293.66,293.67,292.86,293.06,4966.0,293.66,293.67,292.86,293.06,4966.0
2025-01-03 12:20:00,292.95,293.37,292.88,293.12,8466.0,292.95,293.37,292.88,293.12,8466.0
2025-01-03 12:30:00,293.02,293.46,293.02,293.36,3928.0,293.02,293.46,293.02,293.36,3928.0
2025-01-03 12:40:00,293.4,293.78,293.27,293.75,9277.0,293.4,293.78,293.27,293.75,9277.0
2025-01-03 12:50:00,293.77,293.78,293.54,293.65,8597.0,293.77,293.78,293.54,293.65,8597.0
2025-01-03 13:00:00,293.66,293.69,293.22,293.3,9714.0,293.66,293.69,293.22,293.3,9714.0
2025-01-03 13:10:00,293.24,293.5,293.21,293.25,4983.0,293.24,293.5,293.21,293.25,4983.0
2025-01-03 13:20:00,293.36,293.93,293.32,293.85,40792.0,293.36,293.93,293.32,293.85,40792.0
2025-01-03 13:30:00,293.9,294.51,293.9,294.51,6267.0,293.9,294.51,293.9,294.51,6267.0
2025-01-03 13:40:00,294.51,295.24,294.45,295.17,4949.0,294.51,295.24,294.45,295.17,4949.0
2025-01-03 13:50:00,295.09,295.21,294.87,294.92,6341.0,295.09,295.21,294.87,294.92,6341.0
2025-01-03 14:00:00,294.97,295.27,294.97,295.12,4682.0,294.97,295.27,294.97,295.12,4682.0
2025-01-03 14:10:00,295.16,295.31,295.11,295.19,2997.0,295.16,295.31,295.11,295.19,2997.0
2025-01-03 14:20:00,295.2,295.29,295.04,295.1,2700.0,295.2,295.29,295.04,295.1,2700.0
2025-01-03 14:30:00,295.18,295.2,294.6,294.61,4958.0,295.18,295.2,294.6,294.61,4958.0
2025-01-03 14:40:00,294.52,294.7,294.26,294.46,5052.0,294.52,294.7,294.26,294.46,5052.0
2025-01-03 14:50:00,294.37,294.41,294.05,294.22,5296.0,294.37,294.41,294.05,294.22,5296.0
2025-01-03 15:00:00,294.13,294.14,293.56,293.96,16068.0,294.13,294.14,293.56,293.96,16068.0
2025-01-03 15:10:00,293.92,294.03,293.69,293.72,13278.0,293.92,294.03,293.69,293.72,13278.0
2025-01-03 15:20:00,293.66,294.13,293.47,293.88,20584.0,293.66,294.13,293.47,293.88,20584.0
2025-01-03 15:30:00,293.98,294.42,293.86,294.01,15462.0,293.98,294.42,293.86,294.01,15462.0
2025-01-03 15:40:00,294.1,294.11,293.61,293.63,18632.0,294.1,294.11,293.61,293.63,18632.0
2025-01-03 15:50:00,293.78,294.35,293.57,294.03,76412.0,293.78,294.35,293.57,294.03,76412.0
2025-01-06 09:30:00,293.11,294.37,292.36,294.0,31544.0,293.11,294.37,292.36,294.0,31544.0
2025-01-06 09:40:00,293.96,296.91,293.94,296.57,16704.0,293.96,296.91,293.94,296.57,16704.0
2025-01-06 09:50:00,296.5,296.5,295.11,295.11,24830.0,296.5,296.5,295.11,295.11,24830.0
2025-01-06 10:00:00,295.12,296.19,295.11,296.04,28047.0,295.12,296.19,295.11,296.04,28047.0
2025-01-06 10:10:00,296.04,296.17,295.14,295.82,42319.0,296.04,296.17,295.14,295.82,42319.0
2025-01-06 10:20:00,295.73,295.9,294.99,295.35,15523.0,295.73,295.9,294.99,295.35,15523.0
2025-01-06 10:30:00,295.2,295.77,294.79,295.41,27767.0,295.2,295.77,294.79,295.41,27767.0
2025-01-06 10:40:00,295.6,296.2,295.6,295.83,10979.0,295.6,296.2,295.6,295.83,10979.0
2025-01-06 10:50:00,295.83,296.22,295.63,296.09,8616.0,295.83,296.22,295.63,296.09,8616.0
2025-01-06 11:00:00,296.1,296.18,295.62,295.68,6074.0,296.1,296.18,295.62,295.68,6074.0
2025-01-06 11:10:00,295.85,296.25,295.68,296.25,9166.0,295.85,296.25,295.68,296.25,9166.0
2025-01-06 11:20:00,296.24,296.58,296.09,296.26,19766.0,296.24,296.58,296.09,296.26,19766.0
2025-01-06 11:30:00,296.21,296.24,295.12,295.4,14674.0,296.21,296.24,295.12,295.4,14674.0
2025-01-06 11:40:00,295.6,295.62,294.85,295.0,7264.0,295.6,295.62,294.85,295.0,7264.0
2025-01-06 11:50:00,294.97,295.54,294.94,295.48,8243.0,294.97,295.54,294.94,295.48,8243.0
2025-01-06 12:00:00,295.33,295.74,295.1,295.74,3540.0,295.33,295.74,295.1,295.74,3540.0
2025-01-06 12:10:00,295.66,295.66,295.33,295.38,4059.0,295.66,295.66,295.33,295.38,4059.0
2025-01-06 12:20:00,295.45,295.46,294.39,294.68,7308.0,295.45,295.46,294.39,294.68,7308.0
2025-01-06 12:30:00,294.65,295.08,294.28,294.28,8926.0,294.65,295.08,294.28,294.28,8926.0
2025-01-06 12:40:00,294.63,294.63,293.72,293.72,9702.0,294.63,294.63,293.72,293.72,9702.0
2025-01-06 12:50:00,293.67,293.76,293.53,293.58,9076.0,293.67,293.76,293.53,293.58,9076.0
2025-01-06 13:00:00,293.44,293.44,292.63,293.05,7800.0,293.44,293.44,292.63,293.05,7800.0
2025-01-06 13:10:00,293.03,293.41,292.87,293.04,9956.0,293.03,293.41,292.87,293.04,9956.0
2025-01-06 13:20:00,293.11,293.35,293.02,293.2,5367.0,293.11,293.35,293.02,293.2,5367.0
2025-01-06 13:30:00,293.2,293.2,292.83,292.97,9387.0,293.2,293.2,292.83,292.97,9387.0
2025-01-06 13:40:00,292.9,292.9,292.21,292.57,6422.0,292.9,292.9,292.21,292.57,6422.0
2025-01-06 13:50:00,292.61,293.02,292.51,292.51,12254.0,292.61,293.02,292.51,292.51,12254.0
2025-01-06 14:00:00,292.56,292.56,291.8,292.11,10322.0,292.56,292.56,291.8,292.11,10322.0
2025-01-06 14:10:00,291.92,292.3,291.91,292.23,2022.0,291.92,292.3,291.91,292.23,2022.0
2025-01-06 14:20:00,292.26,292.43,292.07,292.07,4606.0,292.26,292.43,292.07,292.07,4606.0
2025-01-06 14:30:00,292.06,292.06,291.52,291.68,3901.0,292.06,292.06,291.52,291.68,3901.0
2025-01-06 14:40:00,291.75,291.93,291.57,291.61,7326.0,291.75,291.93,291.57,291.61,7326.0
2025-01-06 14:50:00,291.61,291.63,291.22,291.41,6755.0,291.61,291.63,291.22,291.41,6755.0
2025-01-06 15:00:00,291.29,291.66,291.18,291.62,8273.0,291.29,291.66,291.18,291.62,8273.0
2025-01-06 15:10:00,291.56,291.59,291.33,291.39,4872.0,291.56,291.59,291.33,291.39,4872.0
2025-01-06 15:20:00,291.48,292.08,291.47,291.96,9998.0,291.48,292.08,291.47,291.96,9998.0
2025-01-06 15:30:00,292.01,292.17,291.81,291.9,15280.0,292.01,292.17,291.81,291.9,15280.0
2025-01-06 15:40:00,291.84,292.17,291.83,291.95,7628.0,291.84,292.17,291.83,291.95,7628.0
2025-01-06 15:50:00,292.01,292.77,292.0,292.51,69812.0,292.01,292.77,292.0,292.51,69812.0
2025-01-07 09:30:00,290.72,292.97,290.0,291.84,23679.0,290.72,292.97,290.0,291.84,23679.0
2025-01-07 09:40:00,292.26,293.87,292.26,293.87,4877.0,292.26,293.87,292.26,293.87,4877.0
2025-01-07 09:50:00,293.59,294.7,293.59,294.51,13738.0,293.59,294.7,293.59,294.51,13738.0
2025-01-07 10:00:00,294.29,294.29,292.03,292.03,21636.0,294.29,294.29,292.03,292.03,21636.0
2025-01-07 10:10:00,292.14,292.74,291.49,292.05,7229.0,292.14,292.74,291.49,292.05,7229.0
2025-01-07 10:20:00,292.14,293.34,292.14,292.8,6649.0,292.14,293.34,292.14,292.8,6649.0
2025-01-07 10:30:00,292.8,292.8,290.8,290.92,11086.0,292.8,292.8,290.8,290.92,11086.0
2025-01-07 10:40:00,291.18,291.32,290.26,290.9,21607.0,291.18,291.32,290.26,290.9,21607.0
2025-01-07 10:50:00,291.18,292.42,291.18,292.42,2640.0,291.18,292.42,291.18,292.42,2640.0
2025-01-07 11:00:00,292.45,292.86,292.18,292.86,4968.0,292.45,292.86,292.18,292.86,4968.0
2025-01-07 11:10:00,292.43,292.79,292.29,292.68,12225.0,292.43,292.79,292.29,292.68,12225.0
2025-01-07 11:20:00,292.91,293.16,292.63,293.16,3087.0,292.91,293.16,292.63,293.16,3087.0
2025-01-07 11:30:00,292.95,292.95,291.74,292.35,4271.0,292.95,292.95,291.74,292.35,4271.0
2025-01-07 11:40:00,292.61,292.62,292.22,292.59,1404.0,292.61,292.62,292.22,292.59,1404.0
2025-01-07 11:50:00,292.16,292.16,291.27,291.38,3964.0,292.16,292.16,291.27,291.38,3964.0
2025-01-07 12:00:00,291.37,291.59,291.07,291.28,2810.0,291.37,291.59,291.07,291.28,2810.0
2025-01-07 12:10:00,291.18,291.99,291.16,291.85,4210.0,291.18,291.99,291.16,291.85,4210.0
2025-01-07 12:20:00,291.89,291.89,291.08,291.4,3223.0,291.89,291.89,291.08,291.4,3223.0
2025-01-07 12:30:00,291.42,291.76,291.16,291.43,4028.0,291.42,291.76,291.16,291.43,4028.0
2025-01-07 12:40:00,291.24,291.24,290.67,290.91,4075.0,291.24,291.24,290.67,290.91,4075.0
2025-01-07 12:50:00,290.81,291.08,290.64,291.0,3771.0,290.81,291.08,290.64,291.0,3771.0
2025-01-07 13:00:00,290.77,291.12,290.77,290.98,2345.0,290.77,291.12,290.77,290.98,2345.0
2025-01-07 13:10:00,291.03,291.55,291.03,291.38,4552.0,291.03,291.55,291.03,291.38,4552.0
2025-01-07 13:20:00,291.58,291.8,291.37,291.56,5090.0,291.58,291.8,291.37,291.56,5090.0
2025-01-07 13:30:00,291.55,291.57,291.13,291.4,10200.0,291.55,291.57,291.13,291.4,10200.0
2025-01-07 13:40:00,291.38,291.38,291.08,291.19,2842.0,291.38,291.38,291.08,291.19,2842.0
2025-01-07 13:50:00,291.19,291.26,290.9,290.98,3261.0,291.19,291.26,290.9,290.98,3261.0
2025-01-07 14:00:00,291.02,291.4,290.89,291.4,4444.0,291.02,291.4,290.89,291.4,4444.0
2025-01-07 14:10:00,291.38,291.61,291.22,291.23,9596.0,291.38,291.61,291.22,291.23,9596.0
2025-01-07 14:20:00,291.36,291.6,291.18,291.53,4358.0,291.36,291.6,291.18,291.53,4358.0
2025-01-07 14:30:00,291.48,291.6,291.14,291.22,5684.0,291.48,291.6,291.14,291.22,5684.0
2025-01-07 14:40:00,290.97,291.31,290.75,290.75,6370.0,290.97,291.31,290.75,290.75,6370.0
2025-01-07 14:50:00,290.78,291.08,290.78,290.86,3172.0,290.78,291.08,290.78,290.86,3172.0
2025-01-07 15:00:00,290.84,290.84,290.19,290.51,27420.0,290.84,290.84,290.19,290.51,27420.0
2025-01-07 15:10:00,290.39,290.7,290.26,290.32,8919.0,290.39,290.7,290.26,290.32,8919.0
2025-01-07 15:20:00,290.28,290.35,289.59,289.75,9020.0,290.28,290.35,289.59,289.75,9020.0
2025-01-07 15:30:00,289.66,289.77,289.03,289.44,7978.0,289.66,289.77,289.03,289.44,7978.0
2025-01-07 15:40:00,289.56,290.0,289.48,290.0,8692.0,289.56,290.0,289.48,290.0,8692.0
2025-01-07 15:50:00,289.85,291.1,289.85,290.71,48599.0,289.85,291.1,289.85,290.71,48599.0
2025-01-08 09:30:00,294.16,296.74,292.75,295.0,27634.0,294.16,296.74,292.75,295.0,27634.0
2025-01-08 09:40:00,295.06,295.41,293.82,294.66,12836.0,295.06,295.41,293.82,294.66,12836.0
2025-01-08 09:50:00,294.37,294.83,293.41,293.96,31124.0,294.37,294.83,293.41,293.96,31124.0
2025-01-08 10:00:00,294.02,295.01,293.92,294.35,11791.0,294.02,295.01,293.92,294.35,11791.0
2025-01-08 10:10:00,294.43,294.64,293.83,294.53,25630.0,294.43,294.64,293.83,294.53,25630.0
2025-01-08 10:20:00,294.4,295.7,294.16,295.33,13790.0,294.4,295.7,294.16,295.33,13790.0
2025-01-08 10:30:00,295.51,296.23,295.2,295.98,13637.0,295.51,296.23,295.2,295.98,13637.0
2025-01-08 10:40:00,295.99,296.51,295.63,296.35,15082.0,295.99,296.51,295.63,296.35,15082.0
2025-01-08 10:50:00,296.6,297.69,296.6,297.3,13923.0,296.6,297.69,296.6,297.3,13923.0
2025-01-08 11:00:00,297.46,298.14,297.24,298.12,29487.0,297.46,298.14,297.24,298.12,29487.0
2025-01-08 11:10:00,297.98,298.04,296.68,297.01,12291.0,297.98,298.04,296.68,297.01,12291.0
2025-01-08 11:20:00,297.01,297.82,296.99,297.31,8124.0,297.01,297.82,296.99,297.31,8124.0
2025-01-08 11:30:00,297.32,297.8,296.93,297.8,13505.0,297.32,297.8,296.93,297.8,13505.0
2025-01-08 11:40:00,297.8,298.7,297.16,297.19,15737.0,297.8,298.7,297.16,297.19,15737.0
2025-01-08 11:50:00,297.25,297.25,296.27,296.31,4140.0,297.25,297.25,296.27,296.31,4140.0
2025-01-08 12:00:00,296.33,296.33,295.14,295.14,4416.0,296.33,296.33,295.14,295.14,4416.0
2025-01-08 12:10:00,295.17,295.39,294.54,295.3,18953.0,295.17,295.39,294.54,295.3,18953.0
2025-01-08 12:20:00,295.26,295.38,294.58,294.85,25190.0,295.26,295.38,294.58,294.85,25190.0
2025-01-08 12:30:00,294.82,295.3,294.69,295.3,5315.0,294.82,295.3,294.69,295.3,5315.0
2025-01-08 12:40:00,295.38,295.69,295.05,295.05,5275.0,295.38,295.69,295.05,295.05,5275.0
2025-01-08 12:50:00,295.08,295.65,295.08,295.4,3454.0,295.08,295.65,295.08,295.4,3454.0
2025-01-08 13:00:00,295.29,296.26,295.29,296.16,6397.0,295.29,296.26,295.29,296.16,6397.0
2025-01-08 13:10:00,296.17,296.5,296.08,296.5,3757.0,296.17,296.5,296.08,296.5,3757.0
2025-01-08 13:20:00,296.54,296.82,296.04,296.56,6935.0,296.54,296.82,296.04,296.56,6935.0
2025-01-08 13:30:00,296.37,296.64,296.22,296.54,4239.0,296.37,296.64,296.22,296.54,4239.0
2025-01-08 13:40:00,296.66,296.66,295.92,295.96,2295.0,296.66,296.66,295.92,295.96,2295.0
2025-01-08 13:50:00,295.81,295.89,295.09,295.88,4621.0,295.81,295.89,295.09,295.88,4621.0
2025-01-08 14:00:00,295.88,296.51,295.06,296.51,9571.0,295.88,296.51,295.06,296.51,9571.0
2025-01-08 14:10:00,295.98,295.98,295.37,295.45,4939.0,295.98,295.98,295.37,295.45,4939.0
2025-01-08 14:20:00,295.53,296.11,295.39,295.7,12508.0,295.53,296.11,295.39,295.7,12508.0
2025-01-08 14:30:00,295.7,295.7,294.64,294.65,17893.0,295.7,295.7,294.64,294.65,17893.0
2025-01-08 14:40:00,294.63,295.06,294.44,295.03,18959.0,294.63,295.06,294.44,295.03,18959.0
2025-01-08 14:50:00,295.15,295.25,294.82,295.15,8463.0,295.15,295.25,294.82,295.15,8463.0
2025-01-08 15:00:00,295.2,295.35,294.85,294.85,6632.0,295.2,295.35,294.85,294.85,6632.0
2025-01-08 15:10:00,294.7,295.29,294.48,295.16,8539.0,294.7,295.29,294.48,295.16,8539.0
2025-01-08 15:20:00,295.19,295.69,295.1,295.69,8549.0,295.19,295.69,295.1,295.69,8549.0
2025-01-08 15:30:00,295.55,295.67,295.16,295.17,9514.0,295.55,295.67,295.16,295.17,9514.0
2025-01-08 15:40:00,295.06,295.69,294.95,295.3,15488.0,295.06,295.69,294.95,295.3,15488.0
2025-01-08 15:50:00,295.29,296.48,295.22,296.36,85262.0,295.29,296.48,295.22,296.36,85262.0
2025-01-10 09:30:00,291.37,292.61,290.34,290.8,82925.0,291.37,292.61,290.34,290.8,82925.0
2025-01-10 09:40:00,291.2,292.22,290.5,291.69,14272.0,291.2,292.22,290.5,291.69,14272.0
2025-01-10 09:50:00,291.41,292.08,290.84,291.28,16773.0,291.41,292.08,290.84,291.28,16773.0
2025-01-10 10:00:00,291.26,291.26,289.2,289.2,9176.0,291.26,291.26,289.2,289.2,9176.0
2025-01-10 10:10:00,289.44,289.52,288.57,289.4,18294.0,289.44,289.52,288.57,289.4,18294.0
2025-01-10 10:20:00,289.47,290.11,289.47,290.11,7731.0,289.47,290.11,289.47,290.11,7731.0
2025-01-10 10:30:00,289.69,290.07,289.41,289.41,16218.0,289.69,290.07,289.41,289.41,16218.0
2025-01-10 10:40:00,289.43,289.84,288.44,288.94,9335.0,289.43,289.84,288.44,288.94,9335.0
2025-01-10 10:50:00,288.81,289.1,287.45,287.47,8446.0,288.81,289.1,287.45,287.47,8446.0
2025-01-10 11:00:00,287.65,287.65,286.28,286.56,9133.0,287.65,287.65,286.28,286.56,9133.0
2025-01-10 11:10:00,286.7,287.19,286.23,286.83,7256.0,286.7,287.19,286.23,286.83,7256.0
2025-01-10 11:20:00,286.91,287.29,286.91,287.02,4808.0,286.91,287.29,286.91,287.02,4808.0
2025-01-10 11:30:00,286.8,287.22,286.24,286.31,8245.0,286.8,287.22,286.24,286.31,8245.0
2025-01-10 11:40:00,286.39,287.08,286.09,286.21,6469.0,286.39,287.08,286.09,286.21,6469.0
2025-01-10 11:50:00,286.38,286.61,285.75,285.75,6620.0,286.38,286.61,285.75,285.75,6620.0
2025-01-10 12:00:00,285.76,285.96,285.7,285.83,4527.0,285.76,285.96,285.7,285.83,4527.0
2025-01-10 12:10:00,285.72,286.18,285.66,286.05,11117.0,285.72,286.18,285.66,286.05,11117.0
2025-01-10 12:20:00,286.06,286.33,285.51,286.32,11649.0,286.06,286.33,285.51,286.32,11649.0
2025-01-10 12:30:00,286.31,286.76,286.15,286.4,46753.0,286.31,286.76,286.15,286.4,46753.0
2025-01-10 12:40:00,286.43,286.76,286.17,286.67,52630.0,286.43,286.76,286.17,286.67,52630.0
2025-01-10 12:50:00,286.67,286.67,285.86,286.22,46139.0,286.67,286.67,285.86,286.22,46139.0
2025-01-10 13:00:00,286.28,286.4,285.73,286.2,46590.0,286.28,286.4,285.73,286.2,46590.0
2025-01-10 13:10:00,286.27,287.31,286.27,287.17,53416.0,286.27,287.31,286.27,287.17,53416.0
2025-01-10 13:20:00,287.16,287.45,286.96,287.0,64414.0,287.16,287.45,286.96,287.0,64414.0
2025-01-10 13:30:00,287.0,287.29,286.8,287.29,50488.0,287.0,287.29,286.8,287.29,50488.0
2025-01-10 13:40:00,287.3,287.71,286.89,287.71,46296.0,287.3,287.71,286.89,287.71,46296.0
2025-01-10 13:50:00,287.71,287.71,286.89,287.16,42115.0,287.71,287.71,286.89,287.16,42115.0
2025-01-10 14:00:00,287.16,287.23,286.49,286.72,17245.0,287.16,287.23,286.49,286.72,17245.0
2025-01-10 14:10:00,286.75,287.14,286.67,286.94,29319.0,286.75,287.14,286.67,286.94,29319.0
2025-01-10 14:20:00,286.82,287.1,286.78,286.97,15556.0,286.82,287.1,286.78,286.97,15556.0
2025-01-10 14:30:00,286.87,287.04,286.75,286.94,11264.0,286.87,287.04,286.75,286.94,11264.0
2025-01-10 14:40:00,286.96,287.35,286.84,286.93,32147.0,286.96,287.35,286.84,286.93,32147.0
2025-01-10 14:50:00,286.83,287.32,286.74,287.07,51533.0,286.83,287.32,286.74,287.07,51533.0
2025-01-10 15:00:00,287.01,287.13,286.64,286.64,15934.0,287.01,287.13,286.64,286.64,15934.0
2025-01-10 15:10:00,286.72,287.2,286.18,286.59,41726.0,286.72,287.2,286.18,286.59,41726.0
2025-01-10 15:20:00,286.7,286.73,285.37,285.4,60530.0,286.7,286.73,285.37,285.4,60530.0
2025-01-10 15:30:00,285.4,285.5,284.8,284.98,45142.0,285.4,285.5,284.8,284.98,45142.0
2025-01-10 15:40:00,284.92,285.08,284.47,284.54,50779.0,284.92,285.08,284.47,284.54,50779.0
2025-01-10 15:50:00,284.48,285.37,284.48,284.95,242640.0,284.48,285.37,284.48,284.95,242640.0
2025-01-13 09:30:00,281.53,285.92,279.83,284.1,54015.0,281.53,285.92,279.83,284.1,54015.0
2025-01-13 09:40:00,284.15,284.86,283.1,284.44,40446.0,284.15,284.86,283.1,284.44,40446.0
2025-01-13 09:50:00,284.28,286.66,284.15,285.63,68433.0,284.28,286.66,284.15,285.63,68433.0
2025-01-13 10:00:00,285.63,285.63,284.63,284.95,21324.0,285.63,285.63,284.63,284.95,21324.0
2025-01-13 10:10:00,284.85,285.0,284.32,284.92,15565.0,284.85,285.0,284.32,284.92,15565.0
2025-01-13 10:20:00,284.86,285.24,283.78,284.05,31641.0,284.86,285.24,283.78,284.05,31641.0
2025-01-13 10:30:00,284.01,286.37,283.93,286.37,32690.0,284.01,286.37,283.93,286.37,32690.0
2025-01-13 10:40:00,286.38,286.88,285.88,286.8,14550.0,286.38,286.88,285.88,286.8,14550.0
2025-01-13 10:50:00,287.04,287.04,285.84,285.96,8855.0,287.04,287.04,285.84,285.96,8855.0
2025-01-13 11:00:00,285.96,285.96,285.14,285.58,8649.0,285.96,285.96,285.14,285.58,8649.0
2025-01-13 11:10:00,285.71,285.71,284.58,284.93,27464.0,285.71,285.71,284.58,284.93,27464.0
2025-01-13 11:20:00,284.93,285.34,284.65,284.92,6237.0,284.93,285.34,284.65,284.92,6237.0
2025-01-13 11:30:00,284.71,285.4,284.65,285.0,15756.0,284.71,285.4,284.65,285.0,15756.0
2025-01-13 11:40:00,285.0,285.59,284.99,285.19,9555.0,285.0,285.59,284.99,285.19,9555.0
2025-01-13 11:50:00,285.27,285.29,284.39,284.41,10375.0,285.27,285.29,284.39,284.41,10375.0
2025-01-13 12:00:00,284.44,284.79,284.24,284.74,8938.0,284.44,284.79,284.24,284.74,8938.0
2025-01-13 12:10:00,284.74,285.33,284.73,285.32,5237.0,284.74,285.33,284.73,285.32,5237.0
2025-01-13 12:20:00,285.31,285.46,284.64,284.64,14539.0,285.31,285.46,284.64,284.64,14539.0
2025-01-13 12:30:00,284.53,284.93,284.52,284.54,7656.0,284.53,284.93,284.52,284.54,7656.0
2025-01-13 12:40:00,284.57,284.83,284.39,284.4,7983.0,284.57,284.83,284.39,284.4,7983.0
2025-01-13 12:50:00,284.41,285.45,284.41,285.44,6570.0,284.41,285.45,284.41,285.44,6570.0
2025-01-13 13:00:00,285.62,285.62,284.78,284.87,18516.0,285.62,285.62,284.78,284.87,18516.0
2025-01-13 13:10:00,284.87,285.39,284.61,284.85,34506.0,284.87,285.39,284.61,284.85,34506.0
2025-01-13 13:20:00,284.93,284.94,284.16,284.47,16294.0,284.93,284.94,284.16,284.47,16294.0
2025-01-13 13:30:00,284.5,284.86,284.25,284.45,12658.0,284.5,284.86,284.25,284.45,12658.0
2025-01-13 13:40:00,284.44,284.47,283.9,284.07,9156.0,284.44,284.47,283.9,284.07,9156.0
2025-01-13 13:50:00,284.23,284.31,283.69,283.91,3064.0,284.23,284.31,283.69,283.91,3064.0
2025-01-13 14:00:00,283.89,284.0,283.28,283.4,11240.0,283.89,284.0,283.28,283.4,11240.0
2025-01-13 14:10:00,283.49,283.63,282.78,282.78,9764.0,283.49,283.63,282.78,282.78,9764.0
2025-01-13 14:20:00,282.79,283.24,282.69,283.24,34470.0,282.79,283.24,282.69,283.24,34470.0
2025-01-13 14:30:00,283.15,283.59,283.07,283.49,18445.0,283.15,283.59,283.07,283.49,18445.0
2025-01-13 14:40:00,283.5,284.53,283.36,284.09,31338.0,283.5,284.53,283.36,284.09,31338.0
2025-01-13 14:50:00,284.2,284.35,283.93,284.29,85032.0,284.2,284.35,283.93,284.29,85032.0
2025-01-13 15:00:00,284.28,284.3,284.04,284.15,18173.0,284.28,284.3,284.04,284.15,18173.0
2025-01-13 15:10:00,284.1,284.52,283.9,284.41,80273.0,284.1,284.52,283.9,284.41,80273.0
2025-01-13 15:20:00,284.42,284.42,283.79,284.15,47883.0,284.42,284.42,283.79,284.15,47883.0
2025-01-13 15:30:00,283.96,284.23,283.57,283.57,14864.0,283.96,284.23,283.57,283.57,14864.0
2025-01-13 15:40:00,283.68,284.0,283.52,283.93,16939.0,283.68,284.0,283.52,283.93,16939.0
2025-01-13 15:50:00,284.0,284.95,283.88,284.8,108127.0,284.0,284.95,283.88,284.8,108127.0
2025-01-14 09:30:00,285.07,286.63,284.82,284.98,19522.0,285.07,286.63,284.82,284.98,19522.0
2025-01-14 09:40:00,285.57,286.45,285.05,286.29,12331.0,285.57,286.45,285.05,286.29,12331.0
2025-01-14 09:50:00,286.6,286.69,285.38,285.86,4359.0,286.6,286.69,285.38,285.86,4359.0
2025-01-14 10:00:00,285.82,288.48,285.82,288.21,12494.0,285.82,288.48,285.82,288.21,12494.0
2025-01-14 10:10:00,288.02,289.31,287.9,289.31,19339.0,288.02,289.31,287.9,289.31,19339.0
2025-01-14 10:20:00,289.09,289.14,288.1,288.1,32079.0,289.09,289.14,288.1,288.1,32079.0
2025-01-14 10:30:00,288.35,288.35,287.36,287.44,58523.0,288.35,288.35,287.36,287.44,58523.0
2025-01-14 10:40:00,287.44,288.5,287.43,288.25,10318.0,287.44,288.5,287.43,288.25,10318.0
2025-01-14 10:50:00,288.0,288.49,287.83,288.09,5129.0,288.0,288.49,287.83,288.09,5129.0
2025-01-14 11:00:00,288.08,288.08,287.05,287.48,4350.0,288.08,288.08,287.05,287.48,4350.0
2025-01-14 11:10:00,287.41,287.54,286.85,286.85,6337.0,287.41,287.54,286.85,286.85,6337.0
2025-01-14 11:20:00,287.06,287.64,286.84,287.09,21633.0,287.06,287.64,286.84,287.09,21633.0
2025-01-14 11:30:00,287.21,287.54,286.53,286.61,5372.0,287.21,287.54,286.53,286.61,5372.0
2025-01-14 11:40:00,286.61,286.87,286.27,286.41,3744.0,286.61,286.87,286.27,286.41,3744.0
2025-01-14 11:50:00,286.26,286.33,285.86,285.86,6446.0,286.26,286.33,285.86,285.86,6446.0
2025-01-14 12:00:00,285.75,286.09,285.7,286.03,6971.0,285.75,286.09,285.7,286.03,6971.0
2025-01-14 12:10:00,286.03,286.32,286.0,286.14,6617.0,286.03,286.32,286.0,286.14,6617.0
2025-01-14 12:20:00,286.11,286.12,285.57,286.09,4302.0,286.11,286.12,285.57,286.09,4302.0
2025-01-14 12:30:00,285.9,285.9,285.16,285.81,5742.0,285.9,285.9,285.16,285.81,5742.0
2025-01-14 12:40:00,285.84,286.93,285.83,286.1,71272.0,285.84,286.93,285.83,286.1,71272.0
2025-01-14 12:50:00,286.03,286.58,285.97,286.25,16635.0,286.03,286.58,285.97,286.25,16635.0
2025-01-14 13:00:00,286.28,286.62,286.25,286.62,3560.0,286.28,286.62,286.25,286.62,3560.0
2025-01-14 13:10:00,286.52,286.61,286.16,286.39,4339.0,286.52,286.61,286.16,286.39,4339.0
2025-01-14 13:20:00,286.5,287.01,286.43,287.01,5808.0,286.5,287.01,286.43,287.01,5808.0
2025-01-14 13:30:00,287.02,287.03,286.84,286.85,2900.0,287.02,287.03,286.84,286.85,2900.0
2025-01-14 13:40:00,287.0,287.51,286.94,287.39,26603.0,287.0,287.51,286.94,287.39,26603.0
2025-01-14 13:50:00,287.38,287.77,287.38,287.75,3827.0,287.38,287.77,287.38,287.75,3827.0
2025-01-14 14:00:00,287.63,287.91,287.49,287.81,3399.0,287.63,287.91,287.49,287.81,3399.0
2025-01-14 14:10:00,287.71,288.18,287.43,287.74,44251.0,287.71,288.18,287.43,287.74,44251.0
2025-01-14 14:20:00,287.71,287.91,287.35,287.35,5064.0,287.71,287.91,287.35,287.35,5064.0
2025-01-14 14:30:00,287.27,287.85,287.16,287.69,3361.0,287.27,287.85,287.16,287.69,3361.0
2025-01-14 14:40:00,287.66,287.71,287.35,287.54,3060.0,287.66,287.71,287.35,287.54,3060.0
2025-01-14 14:50:00,287.54,287.54,286.2,286.31,6827.0,287.54,287.54,286.2,286.31,6827.0
2025-01-14 15:00:00,286.32,286.32,285.24,285.64,7975.0,286.32,286.32,285.24,285.64,7975.0
2025-01-14 15:10:00,285.41,285.66,285.13,285.51,4673.0,285.41,285.66,285.13,285.51,4673.0
2025-01-14 15:20:00,285.62,286.05,285.27,286.05,26006.0,285.62,286.05,285.27,286.05,26006.0
2025-01-14 15:30:00,286.13,286.27,285.76,285.81,13834.0,286.13,286.27,285.76,285.81,13834.0
2025-01-14 15:40:00,285.9,286.56,285.9,286.23,13656.0,285.9,286.56,285.9,286.23,13656.0
2025-01-14 15:50:00,286.36,287.14,286.23,286.93,60412.0,286.36,287.14,286.23,286.93,60412.0
2025-01-15 09:30:00,293.47,295.08,292.22,295.0,71305.0,293.47,295.08,292.22,295.0,71305.0
2025-01-15 09:40:00,295.0,295.28,294.08,294.98,108823.0,295.0,295.28,294.08,294.98,108823.0
2025-01-15 09:50:00,294.79,296.08,294.79,295.25,78970.0,294.79,296.08,294.79,295.25,78970.0
2025-01-15 10:00:00,295.34,296.2,295.17,295.53,19102.0,295.34,296.2,295.17,295.53,19102.0
2025-01-15 10:10:00,295.51,295.85,295.4,295.66,7368.0,295.51,295.85,295.4,295.66,7368.0
2025-01-15 10:20:00,295.47,296.05,294.94,295.43,29249.0,295.47,296.05,294.94,295.43,29249.0
2025-01-15 10:30:00,295.08,295.32,294.18,294.28,10065.0,295.08,295.32,294.18,294.28,10065.0
2025-01-15 10:40:00,294.19,294.19,293.32,293.43,8823.0,294.19,294.19,293.32,293.43,8823.0
2025-01-15 10:50:00,293.43,293.61,292.38,292.38,7037.0,293.43,293.61,292.38,292.38,7037.0
2025-01-15 11:00:00,292.42,292.66,292.32,292.51,16008.0,292.42,292.66,292.32,292.51,16008.0
2025-01-15 11:10:00,292.51,292.61,291.71,292.01,8769.0,292.51,292.61,291.71,292.01,8769.0
2025-01-15 11:20:00,291.78,292.16,291.44,292.06,22940.0,291.78,292.16,291.44,292.06,22940.0
2025-01-15 11:30:00,292.34,292.34,291.48,291.84,20154.0,292.34,292.34,291.48,291.84,20154.0
2025-01-15 11:40:00,291.85,292.32,291.84,292.19,19285.0,291.85,292.32,291.84,292.19,19285.0
2025-01-15 11:50:00,292.15,292.23,291.56,292.0,34010.0,292.15,292.23,291.56,292.0,34010.0
2025-01-15 12:00:00,291.92,292.27,291.85,292.14,24131.0,291.92,292.27,291.85,292.14,24131.0
2025-01-15 12:10:00,292.13,292.33,292.01,292.2,11830.0,292.13,292.33,292.01,292.2,11830.0
2025-01-15 12:20:00,292.26,292.6,292.2,292.49,20067.0,292.26,292.6,292.2,292.49,20067.0
2025-01-15 12:30:00,292.47,292.88,292.47,292.79,6481.0,292.47,292.88,292.47,292.79,6481.0
2025-01-15 12:40:00,292.92,292.92,292.53,292.62,5240.0,292.92,292.92,292.53,292.62,5240.0
2025-01-15 12:50:00,292.47,292.73,292.25,292.53,21253.0,292.47,292.73,292.25,292.53,21253.0
2025-01-15 13:00:00,292.59,292.73,292.26,292.29,10623.0,292.59,292.73,292.26,292.29,10623.0
2025-01-15 13:10:00,292.29,292.86,292.01,292.67,11352.0,292.29,292.86,292.01,292.67,11352.0
2025-01-15 13:20:00,292.76,292.9,292.56,292.83,2560.0,292.76,292.9,292.56,292.83,2560.0
2025-01-15 13:30:00,292.84,292.87,292.42,292.58,5091.0,292.84,292.87,292.42,292.58,5091.0
2025-01-15 13:40:00,292.62,292.69,292.38,292.4,7106.0,292.62,292.69,292.38,292.4,7106.0
2025-01-15 13:50:00,292.44,292.79,292.44,292.67,4796.0,292.44,292.79,292.44,292.67,4796.0
2025-01-15 14:00:00,292.59,292.67,292.52,292.53,3841.0,292.59,292.67,292.52,292.53,3841.0
2025-01-15 14:10:00,292.58,293.01,292.4,292.95,22620.0,292.58,293.01,292.4,292.95,22620.0
2025-01-15 14:20:00,292.96,293.0,292.75,293.0,4565.0,292.96,293.0,292.75,293.0,4565.0
2025-01-15 14:30:00,292.91,293.04,292.76,293.01,5175.0,292.91,293.04,292.76,293.01,5175.0
2025-01-15 14:40:00,292.98,293.01,292.52,292.7,4441.0,292.98,293.01,292.52,292.7,4441.0
2025-01-15 14:50:00,292.63,292.63,292.24,292.39,17438.0,292.63,292.63,292.24,292.39,17438.0
2025-01-15 15:00:00,292.53,292.77,292.53,292.67,5775.0,292.53,292.77,292.53,292.67,5775.0
2025-01-15 15:10:00,292.71,293.01,292.7,293.0,4704.0,292.71,293.01,292.7,293.0,4704.0
2025-01-15 15:20:00,292.94,293.26,292.84,292.95,20693.0,292.94,293.26,292.84,292.95,20693.0
2025-01-15 15:30:00,292.89,292.89,292.01,292.01,13556.0,292.89,292.89,292.01,292.01,13556.0
2025-01-15 15:40:00,292.11,292.11,291.63,291.81,10156.0,292.11,292.11,291.63,291.81,10156.0
2025-01-15 15:50:00,291.69,291.71,290.73,290.95,54208.0,291.69,291.71,290.73,290.95,54208.0
2025-01-16 09:30:00,290.44,291.0,288.69,290.59,33398.0,290.44,291.0,288.69,290.59,33398.0
2025-01-16 09:40:00,290.59,291.16,289.84,289.84,5471.0,290.59,291.16,289.84,289.84,5471.0
2025-01-16 09:50:00,290.1,290.5,289.82,289.86,15065.0,290.1,290.5,289.82,289.86,15065.0
2025-01-16 10:00:00,289.75,290.67,289.41,290.31,16799.0,289.75,290.67,289.41,290.31,16799.0
2025-01-16 10:10:00,290.41,291.04,289.78,291.0,19936.0,290.41,291.04,289.78,291.0,19936.0
2025-01-16 10:20:00,290.77,291.0,290.58,290.72,13738.0,290.77,291.0,290.58,290.72,13738.0
2025-01-16 10:30:00,290.72,292.17,290.57,291.99,26834.0,290.72,292.17,290.57,291.99,26834.0
2025-01-16 10:40:00,292.16,292.16,290.85,291.0,6933.0,292.16,292.16,290.85,291.0,6933.0
2025-01-16 10:50:00,291.04,292.68,290.88,292.42,19239.0,291.04,292.68,290.88,292.42,19239.0
2025-01-16 11:00:00,292.38,292.98,292.26,292.8,6807.0,292.38,292.98,292.26,292.8,6807.0
2025-01-16 11:10:00,292.73,292.73,291.73,292.09,7568.0,292.73,292.73,291.73,292.09,7568.0
2025-01-16 11:20:00,292.18,292.96,291.84,292.58,16654.0,292.18,292.96,291.84,292.58,16654.0
2025-01-16 11:30:00,292.54,292.82,292.08,292.08,7311.0,292.54,292.82,292.08,292.08,7311.0
2025-01-16 11:40:00,292.18,292.57,291.75,292.33,18020.0,292.18,292.57,291.75,292.33,18020.0
2025-01-16 11:50:00,292.39,293.0,292.35,292.92,17588.0,292.39,293.0,292.35,292.92,17588.0
2025-01-16 12:00:00,292.95,293.35,292.33,292.33,8218.0,292.95,293.35,292.33,292.33,8218.0
2025-01-16 12:10:00,292.33,292.44,291.81,291.97,10166.0,292.33,292.44,291.81,291.97,10166.0
2025-01-16 12:20:00,291.82,292.45,291.78,292.44,2950.0,291.82,292.45,291.78,292.44,2950.0
2025-01-16 12:30:00,292.44,292.48,291.88,292.1,12325.0,292.44,292.48,291.88,292.1,12325.0
2025-01-16 12:40:00,292.1,292.16,291.98,292.09,8257.0,292.1,292.16,291.98,292.09,8257.0
2025-01-16 12:50:00,292.07,292.21,291.82,292.2,12521.0,292.07,292.21,291.82,292.2,12521.0
2025-01-16 13:00:00,292.2,292.66,292.2,292.48,4338.0,292.2,292.66,292.2,292.48,4338.0
2025-01-16 13:10:00,292.38,292.78,292.38,292.65,2548.0,292.38,292.78,292.38,292.65,2548.0
2025-01-16 13:20:00,292.65,292.7,292.3,292.39,3376.0,292.65,292.7,292.3,292.39,3376.0
2025-01-16 13:30:00,292.35,292.72,291.9,292.02,7381.0,292.35,292.72,291.9,292.02,7381.0
2025-01-16 13:40:00,292.02,292.14,291.66,291.66,32961.0,292.02,292.14,291.66,291.66,32961.0
2025-01-16 13:50:00,291.66,291.99,291.55,291.66,6858.0,291.66,291.99,291.55,291.66,6858.0
2025-01-16 14:00:00,291.71,291.95,291.46,291.84,17259.0,291.71,291.95,291.46,291.84,17259.0
2025-01-16 14:10:00,291.81,292.09,291.73,291.85,5254.0,291.81,292.09,291.73,291.85,5254.0
2025-01-16 14:20:00,291.87,292.02,291.57,291.81,10858.0,291.87,292.02,291.57,291.81,10858.0
2025-01-16 14:30:00,291.87,291.89,291.6,291.83,6621.0,291.87,291.89,291.6,291.83,6621.0
2025-01-16 14:40:00,291.8,291.85,291.62,291.75,4334.0,291.8,291.85,291.62,291.75,4334.0
2025-01-16 14:50:00,291.69,292.06,291.53,291.92,14930.0,291.69,292.06,291.53,291.92,14930.0
2025-01-16 15:00:00,291.88,291.91,291.71,291.73,5151.0,291.88,291.91,291.71,291.73,5151.0
2025-01-16 15:10:00,291.72,291.85,291.52,291.66,16147.0,291.72,291.85,291.52,291.66,16147.0
2025-01-16 15:20:00,291.65,291.93,291.6,291.77,7477.0,291.65,291.93,291.6,291.77,7477.0
2025-01-16 15:30:00,291.81,291.84,291.04,291.04,12314.0,291.81,291.84,291.04,291.04,12314.0
2025-01-16 15:40:00,291.03,291.57,290.94,291.15,7410.0,291.03,291.57,290.94,291.15,7410.0
2025-01-16 15:50:00,291.2,291.37,289.9,289.99,66125.0,291.2,291.37,289.9,289.99,66125.0
2025-01-17 09:30:00,296.25,296.25,294.28,295.09,183873.0,296.25,296.25,294.28,295.09,183873.0
2025-01-17 09:40:00,295.09,295.32,293.88,293.88,43966.0,295.09,295.32,293.88,293.88,43966.0
2025-01-17 09:50:00,293.88,294.32,292.95,293.08,18544.0,293.88,294.32,292.95,293.08,18544.0
2025-01-17 10:00:00,293.07,293.31,292.66,292.92,14725.0,293.07,293.31,292.66,292.92,14725.0
2025-01-17 10:10:00,292.85,293.77,292.85,293.42,12249.0,292.85,293.77,292.85,293.42,12249.0
2025-01-17 10:20:00,293.42,293.42,292.64,293.31,23628.0,293.42,293.42,292.64,293.31,23628.0
2025-01-17 10:30:00,293.54,293.79,292.76,292.9,7792.0,293.54,293.79,292.76,292.9,7792.0
2025-01-17 10:40:00,292.87,293.49,292.66,292.87,9004.0,292.87,293.49,292.66,292.87,9004.0
2025-01-17 10:50:00,292.85,293.29,292.62,292.92,9724.0,292.85,293.29,292.62,292.92,9724.0
2025-01-17 11:00:00,292.88,292.88,292.38,292.45,15246.0,292.88,292.88,292.38,292.45,15246.0
2025-01-17 11:10:00,292.32,293.25,292.32,292.82,8067.0,292.32,293.25,292.32,292.82,8067.0
2025-01-17 11:20:00,292.93,293.52,292.86,293.04,5628.0,292.93,293.52,292.86,293.04,5628.0
2025-01-17 11:30:00,293.01,293.27,292.48,293.12,7897.0,293.01,293.27,292.48,293.12,7897.0
2025-01-17 11:40:00,292.92,292.92,292.44,292.58,12748.0,292.92,292.92,292.44,292.58,12748.0
2025-01-17 11:50:00,292.58,292.81,292.33,292.69,8237.0,292.58,292.81,292.33,292.69,8237.0
2025-01-17 12:00:00,292.65,292.89,292.33,292.83,4964.0,292.65,292.89,292.33,292.83,4964.0
2025-01-17 12:10:00,292.81,293.14,292.46,293.14,3362.0,292.81,293.14,292.46,293.14,3362.0
2025-01-17 12:20:00,293.15,293.39,292.99,293.04,4982.0,293.15,293.39,292.99,293.04,4982.0
2025-01-17 12:30:00,293.27,293.79,293.26,293.67,3700.0,293.27,293.79,293.26,293.67,3700.0
2025-01-17 12:40:00,293.61,294.19,293.34,294.08,14114.0,293.61,294.19,293.34,294.08,14114.0
2025-01-17 12:50:00,294.21,294.4,293.92,294.4,7744.0,294.21,294.4,293.92,294.4,7744.0
2025-01-17 13:00:00,294.25,294.9,293.83,293.83,18343.0,294.25,294.9,293.83,293.83,18343.0
2025-01-17 13:10:00,293.85,294.17,293.7,293.78,8413.0,293.85,294.17,293.7,293.78,8413.0
2025-01-17 13:20:00,293.74,293.87,293.46,293.48,6301.0,293.74,293.87,293.46,293.48,6301.0
2025-01-17 13:30:00,293.48,293.75,293.35,293.59,5800.0,293.48,293.75,293.35,293.59,5800.0
2025-01-17 13:40:00,293.62,293.68,293.35,293.43,5120.0,293.62,293.68,293.35,293.43,5120.0
2025-01-17 13:50:00,293.3,293.38,292.75,293.0,7132.0,293.3,293.38,292.75,293.0,7132.0
2025-01-17 14:00:00,292.87,293.06,292.64,292.67,4950.0,292.87,293.06,292.64,292.67,4950.0
2025-01-17 14:10:00,292.73,293.01,292.65,292.75,5203.0,292.73,293.01,292.65,292.75,5203.0
2025-01-17 14:20:00,292.68,292.81,292.41,292.46,6759.0,292.68,292.81,292.41,292.46,6759.0
2025-01-17 14:30:00,292.42,292.45,292.12,292.12,11682.0,292.42,292.45,292.12,292.12,11682.0
2025-01-17 14:40:00,292.14,292.28,291.94,291.96,8532.0,292.14,292.28,291.94,291.96,8532.0
2025-01-17 14:50:00,291.82,291.84,291.25,291.54,10087.0,291.82,291.84,291.25,291.54,10087.0
2025-01-17 15:00:00,291.45,291.49,291.04,291.27,23718.0,291.45,291.49,291.04,291.27,23718.0
2025-01-17 15:10:00,291.32,291.57,291.12,291.47,10822.0,291.32,291.57,291.12,291.47,10822.0
2025-01-17 15:20:00,291.39,291.42,290.69,290.75,7936.0,291.39,291.42,290.69,290.75,7936.0
2025-01-17 15:30:00,290.73,291.4,290.62,291.38,20118.0,290.73,291.4,290.62,291.38,20118.0
2025-01-17 15:40:00,291.27,291.78,291.01,291.66,20239.0,291.27,291.78,291.01,291.66,20239.0
2025-01-17 15:50:00,291.55,292.07,291.11,291.53,84683.0,291.55,292.07,291.11,291.53,84683.0
2025-01-21 09:30:00,294.62,296.32,294.12,295.5,33827.0,294.62,296.32,294.12,295.5,33827.0
2025-01-21 09:40:00,295.61,295.92,294.46,294.95,9700.0,295.61,295.92,294.46,294.95,9700.0
2025-01-21 09:50:00,295.04,295.96,294.38,295.03,18556.0,295.04,295.96,294.38,295.03,18556.0
2025-01-21 10:00:00,295.2,295.75,294.67,294.98,11193.0,295.2,295.75,294.67,294.98,11193.0
2025-01-21 10:10:00,294.98,295.49,294.18,295.49,9630.0,294.98,295.49,294.18,295.49,9630.0
2025-01-21 10:20:00,295.75,295.99,295.58,295.75,5256.0,295.75,295.99,295.58,295.75,5256.0
2025-01-21 10:30:00,295.98,296.0,294.17,294.56,9321.0,295.98,296.0,294.17,294.56,9321.0
2025-01-21 10:40:00,294.47,295.09,294.46,294.6,2000.0,294.47,295.09,294.46,294.6,2000.0
2025-01-21 10:50:00,294.59,294.89,294.25,294.88,5036.0,294.59,294.89,294.25,294.88,5036.0
2025-01-21 11:00:00,294.63,294.99,294.15,294.99,4817.0,294.63,294.99,294.15,294.99,4817.0
2025-01-21 11:10:00,294.98,295.07,294.57,294.67,5836.0,294.98,295.07,294.57,294.67,5836.0
2025-01-21 11:20:00,294.79,295.36,294.77,295.35,4336.0,294.79,295.36,294.77,295.35,4336.0
2025-01-21 11:30:00,295.22,295.22,294.4,294.42,8660.0,295.22,295.22,294.4,294.42,8660.0
2025-01-21 11:40:00,294.42,294.81,294.17,294.58,7158.0,294.42,294.81,294.17,294.58,7158.0
2025-01-21 11:50:00,294.6,294.77,294.46,294.67,1758.0,294.6,294.77,294.46,294.67,1758.0
2025-01-21 12:00:00,294.53,294.53,294.41,294.5,1048.0,294.53,294.53,294.41,294.5,1048.0
2025-01-21 12:10:00,294.48,294.5,294.14,294.3,6060.0,294.48,294.5,294.14,294.3,6060.0
2025-01-21 12:20:00,294.22,294.66,294.22,294.63,3081.0,294.22,294.66,294.22,294.63,3081.0
2025-01-21 12:30:00,294.62,294.69,294.09,294.18,7579.0,294.62,294.69,294.09,294.18,7579.0
2025-01-21 12:40:00,294.05,295.13,294.05,294.74,9463.0,294.05,295.13,294.05,294.74,9463.0
2025-01-21 12:50:00,294.91,295.46,294.91,295.46,1900.0,294.91,295.46,294.91,295.46,1900.0
2025-01-21 13:00:00,295.2,295.51,295.09,295.51,2881.0,295.2,295.51,295.09,295.51,2881.0
2025-01-21 13:10:00,295.56,296.54,295.56,296.53,7033.0,295.56,296.54,295.56,296.53,7033.0
2025-01-21 13:20:00,296.22,296.61,296.12,296.12,6307.0,296.22,296.61,296.12,296.12,6307.0
2025-01-21 13:30:00,296.29,296.49,295.81,296.05,25787.0,296.29,296.49,295.81,296.05,25787.0
2025-01-21 13:40:00,296.0,296.05,295.72,295.74,3178.0,296.0,296.05,295.72,295.74,3178.0
2025-01-21 13:50:00,295.8,295.95,295.76,295.8,2339.0,295.8,295.95,295.76,295.8,2339.0
2025-01-21 14:00:00,295.81,296.0,295.61,296.0,4194.0,295.81,296.0,295.61,296.0,4194.0
2025-01-21 14:10:00,296.01,296.03,295.57,295.87,4188.0,296.01,296.03,295.57,295.87,4188.0
2025-01-21 14:20:00,295.96,296.41,295.86,296.35,5401.0,295.96,296.41,295.86,296.35,5401.0
2025-01-21 14:30:00,296.38,296.39,295.61,296.02,38192.0,296.38,296.39,295.61,296.02,38192.0
2025-01-21 14:40:00,296.19,296.38,296.07,296.14,6656.0,296.19,296.38,296.07,296.14,6656.0
2025-01-21 14:50:00,296.11,296.22,295.97,296.22,2203.0,296.11,296.22,295.97,296.22,2203.0
2025-01-21 15:00:00,296.23,296.4,296.0,296.34,5568.0,296.23,296.4,296.0,296.34,5568.0
2025-01-21 15:10:00,296.35,296.86,296.27,296.62,13500.0,296.35,296.86,296.27,296.62,13500.0
2025-01-21 15:20:00,296.58,297.33,296.44,297.26,14776.0,296.58,297.33,296.44,297.26,14776.0
2025-01-21 15:30:00,297.19,297.24,296.53,296.87,21253.0,297.19,297.24,296.53,296.87,21253.0
2025-01-21 15:40:00,296.96,297.49,296.61,297.49,33813.0,296.96,297.49,296.61,297.49,33813.0
2025-01-21 15:50:00,297.43,297.75,296.69,297.0,63945.0,297.43,297.75,296.69,297.0,63945.0
2025-01-22 09:30:00,297.42,300.7,297.01,298.92,66910.0,297.42,300.7,297.01,298.92,66910.0
2025-01-22 09:40:00,298.72,299.18,298.33,298.98,14387.0,298.72,299.18,298.33,298.98,14387.0
2025-01-22 09:50:00,299.24,300.15,299.16,299.85,7208.0,299.24,300.15,299.16,299.85,7208.0
2025-01-22 10:00:00,299.96,299.96,299.47,299.81,6008.0,299.96,299.96,299.47,299.81,6008.0
2025-01-22 10:10:00,299.78,300.41,299.77,300.11,7713.0,299.78,300.41,299.77,300.11,7713.0
2025-01-22 10:20:00,299.98,300.26,299.47,299.63,6218.0,299.98,300.26,299.47,299.63,6218.0
2025-01-22 10:30:00,299.48,300.0,299.24,300.0,5151.0,299.48,300.0,299.24,300.0,5151.0
2025-01-22 10:40:00,299.9,299.9,299.34,299.5,7034.0,299.9,299.9,299.34,299.5,7034.0
2025-01-22 10:50:00,299.53,299.73,299.21,299.56,9949.0,299.53,299.73,299.21,299.56,9949.0
2025-01-22 11:00:00,299.36,300.29,299.3,300.29,6970.0,299.36,300.29,299.3,300.29,6970.0
2025-01-22 11:10:00,300.5,300.5,299.72,300.16,5357.0,300.5,300.5,299.72,300.16,5357.0
2025-01-22 11:20:00,299.95,300.29,299.92,300.13,3646.0,299.95,300.29,299.92,300.13,3646.0
2025-01-22 11:30:00,300.24,300.63,300.14,300.34,6062.0,300.24,300.63,300.14,300.34,6062.0
2025-01-22 11:40:00,300.5,300.56,300.34,300.48,4058.0,300.5,300.56,300.34,300.48,4058.0
2025-01-22 11:50:00,300.47,300.8,300.26,300.26,4888.0,300.47,300.8,300.26,300.26,4888.0
2025-01-22 12:00:00,300.26,300.42,300.21,300.37,1330.0,300.26,300.42,300.21,300.37,1330.0
2025-01-22 12:10:00,300.25,300.34,299.89,300.1,6425.0,300.25,300.34,299.89,300.1,6425.0
2025-01-22 12:20:00,299.98,300.32,299.87,299.88,6781.0,299.98,300.32,299.87,299.88,6781.0
2025-01-22 12:30:00,299.98,300.21,299.89,300.04,4195.0,299.98,300.21,299.89,300.04,4195.0
2025-01-22 12:40:00,300.02,300.31,299.84,300.25,4160.0,300.02,300.31,299.84,300.25,4160.0
2025-01-22 12:50:00,300.35,300.56,300.18,300.18,4818.0,300.35,300.56,300.18,300.18,4818.0
2025-01-22 13:00:00,300.27,300.33,300.05,300.16,6473.0,300.27,300.33,300.05,300.16,6473.0
2025-01-22 13:10:00,300.23,300.24,299.7,299.7,5430.0,300.23,300.24,299.7,299.7,5430.0
2025-01-22 13:20:00,299.71,300.35,299.71,300.35,4018.0,299.71,300.35,299.71,300.35,4018.0
2025-01-22 13:30:00,300.35,300.63,300.1,300.62,2874.0,300.35,300.63,300.1,300.62,2874.0
2025-01-22 13:40:00,300.51,301.51,300.5,301.47,9591.0,300.51,301.51,300.5,301.47,9591.0
2025-01-22 13:50:00,301.59,301.66,301.31,301.31,8866.0,301.59,301.66,301.31,301.31,8866.0
2025-01-22 14:00:00,301.32,301.87,301.32,301.79,9063.0,301.32,301.87,301.32,301.79,9063.0
2025-01-22 14:10:00,301.9,301.92,301.77,301.83,2955.0,301.9,301.92,301.77,301.83,2955.0
2025-01-22 14:20:00,301.97,302.03,301.73,301.82,3066.0,301.97,302.03,301.73,301.82,3066.0
2025-01-22 14:30:00,301.78,302.08,301.63,302.04,5635.0,301.78,302.08,301.63,302.04,5635.0
2025-01-22 14:40:00,301.95,302.15,301.89,302.06,5874.0,301.95,302.15,301.89,302.06,5874.0
2025-01-22 14:50:00,301.98,302.2,301.89,302.12,3503.0,301.98,302.2,301.89,302.12,3503.0
2025-01-22 15:00:00,302.13,302.2,301.91,301.99,3222.0,302.13,302.2,301.91,301.99,3222.0
2025-01-22 15:10:00,302.1,302.1,301.76,301.93,5815.0,302.1,302.1,301.76,301.93,5815.0
2025-01-22 15:20:00,301.88,302.02,301.79,301.95,16155.0,301.88,302.02,301.79,301.95,16155.0
2025-01-22 15:30:00,301.74,302.21,300.87,301.0,68582.0,301.74,302.21,300.87,301.0,68582.0
2025-01-22 15:40:00,301.0,301.9,301.0,301.66,27852.0,301.0,301.9,301.0,301.66,27852.0
2025-01-22 15:50:00,301.46,301.96,301.18,301.41,64498.0,301.46,301.96,301.18,301.41,64498.0
2025-01-23 09:30:00,297.61,299.13,297.5,299.07,32521.0,297.61,299.13,297.5,299.07,32521.0
2025-01-23 09:40:00,299.28,299.95,299.28,299.39,12534.0,299.28,299.95,299.28,299.39,12534.0
2025-01-23 09:50:00,299.11,299.73,298.67,299.73,42651.0,299.11,299.73,298.67,299.73,42651.0
2025-01-23 10:00:00,299.88,299.88,299.5,299.51,4957.0,299.88,299.88,299.5,299.51,4957.0
2025-01-23 10:10:00,299.63,299.73,298.71,298.98,9128.0,299.63,299.73,298.71,298.98,9128.0
2025-01-23 10:20:00,298.91,299.3,298.74,299.13,12461.0,298.91,299.3,298.74,299.13,12461.0
2025-01-23 10:30:00,298.91,298.91,297.74,297.98,5740.0,298.91,298.91,297.74,297.98,5740.0
2025-01-23 10:40:00,297.83,298.52,297.78,298.52,3819.0,297.83,298.52,297.78,298.52,3819.0
2025-01-23 10:50:00,298.37,299.39,298.34,299.1,11355.0,298.37,299.39,298.34,299.1,11355.0
2025-01-23 11:00:00,299.1,299.17,298.55,298.84,6653.0,299.1,299.17,298.55,298.84,6653.0
2025-01-23 11:10:00,298.89,299.34,298.56,299.13,5780.0,298.89,299.34,298.56,299.13,5780.0
2025-01-23 11:20:00,299.07,299.29,298.83,299.29,3710.0,299.07,299.29,298.83,299.29,3710.0
2025-01-23 11:30:00,299.29,300.29,299.22,300.15,61625.0,299.29,300.29,299.22,300.15,61625.0
2025-01-23 11:40:00,300.0,300.42,299.96,300.42,18996.0,300.0,300.42,299.96,300.42,18996.0
2025-01-23 11:50:00,300.43,300.43,299.83,299.97,5821.0,300.43,300.43,299.83,299.97,5821.0
2025-01-23 12:00:00,299.81,299.93,299.53,299.9,5083.0,299.81,299.93,299.53,299.9,5083.0
2025-01-23 12:10:00,299.91,300.06,299.73,300.01,2164.0,299.91,300.06,299.73,300.01,2164.0
2025-01-23 12:20:00,300.09,300.09,299.49,299.68,3886.0,300.09,300.09,299.49,299.68,3886.0
2025-01-23 12:30:00,299.69,299.69,299.28,299.43,4340.0,299.69,299.69,299.28,299.43,4340.0
2025-01-23 12:40:00,299.43,299.82,299.4,299.82,2089.0,299.43,299.82,299.4,299.82,2089.0
2025-01-23 12:50:00,299.87,300.05,299.82,300.0,3433.0,299.87,300.05,299.82,300.0,3433.0
2025-01-23 13:00:00,299.91,300.08,299.91,299.95,5245.0,299.91,300.08,299.91,299.95,5245.0
2025-01-23 13:10:00,299.96,300.2,299.96,300.16,1709.0,299.96,300.2,299.96,300.16,1709.0
2025-01-23 13:20:00,300.2,300.33,299.85,299.85,5339.0,300.2,300.33,299.85,299.85,5339.0
2025-01-23 13:30:00,299.96,300.23,299.9,300.22,5049.0,299.96,300.23,299.9,300.22,5049.0
2025-01-23 13:40:00,300.14,300.14,299.89,300.14,3139.0,300.14,300.14,299.89,300.14,3139.0
2025-01-23 13:50:00,300.04,300.36,300.03,300.16,14713.0,300.04,300.36,300.03,300.16,14713.0
2025-01-23 14:00:00,300.32,300.32,300.09,300.09,2587.0,300.32,300.32,300.09,300.09,2587.0
2025-01-23 14:10:00,300.19,300.24,300.08,300.17,7791.0,300.19,300.24,300.08,300.17,7791.0
2025-01-23 14:20:00,300.18,300.4,300.02,300.22,10613.0,300.18,300.4,300.02,300.22,10613.0
2025-01-23 14:30:00,300.28,300.52,300.18,300.18,4813.0,300.28,300.52,300.18,300.18,4813.0
2025-01-23 14:40:00,300.29,300.51,300.19,300.44,3740.0,300.29,300.51,300.19,300.44,3740.0
2025-01-23 14:50:00,300.39,300.39,300.06,300.06,5030.0,300.39,300.39,300.06,300.06,5030.0
2025-01-23 15:00:00,300.09,300.12,299.88,300.03,6988.0,300.09,300.12,299.88,300.03,6988.0
2025-01-23 15:10:00,300.03,300.27,299.94,300.1,8567.0,300.03,300.27,299.94,300.1,8567.0
2025-01-23 15:20:00,299.96,300.32,299.96,300.32,4579.0,299.96,300.32,299.96,300.32,4579.0
2025-01-23 15:30:00,300.3,300.71,300.23,300.68,8581.0,300.3,300.71,300.23,300.68,8581.0
2025-01-23 15:40:00,300.67,301.02,300.34,301.01,6929.0,300.67,301.02,300.34,301.01,6929.0
2025-01-23 15:50:00,301.13,301.5,300.89,301.08,51872.0,301.13,301.5,300.89,301.08,51872.0
2025-01-24 09:30:00,301.18,301.85,300.95,301.85,13086.0,301.18,301.85,300.95,301.85,13086.0
2025-01-24 09:40:00,301.13,301.51,300.69,300.77,4655.0,301.13,301.51,300.69,300.77,4655.0
2025-01-24 09:50:00,300.8,301.84,300.57,301.84,8184.0,300.8,301.84,300.57,301.84,8184.0
2025-01-24 10:00:00,302.55,302.55,300.96,301.17,7026.0,302.55,302.55,300.96,301.17,7026.0
2025-01-24 10:10:00,301.18,301.4,300.97,301.22,2710.0,301.18,301.4,300.97,301.22,2710.0
2025-01-24 10:20:00,301.19,301.6,301.1,301.55,2200.0,301.19,301.6,301.1,301.55,2200.0
2025-01-24 10:30:00,301.6,301.97,300.97,301.34,11882.0,301.6,301.97,300.97,301.34,11882.0
2025-01-24 10:40:00,301.56,301.84,301.49,301.75,1307.0,301.56,301.84,301.49,301.75,1307.0
2025-01-24 10:50:00,301.58,301.93,300.77,300.87,28935.0,301.58,301.93,300.77,300.87,28935.0
2025-01-24 11:00:00,301.23,301.24,300.5,300.98,4671.0,301.23,301.24,300.5,300.98,4671.0
2025-01-24 11:10:00,300.98,301.1,300.83,301.07,2106.0,300.98,301.1,300.83,301.07,2106.0
2025-01-24 11:20:00,301.16,301.81,301.16,301.81,2581.0,301.16,301.81,301.16,301.81,2581.0
2025-01-24 11:30:00,301.79,301.94,301.5,301.56,3790.0,301.79,301.94,301.5,301.56,3790.0
2025-01-24 11:40:00,301.66,301.79,301.47,301.61,4629.0,301.66,301.79,301.47,301.61,4629.0
2025-01-24 11:50:00,301.78,301.99,301.63,301.73,4391.0,301.78,301.99,301.63,301.73,4391.0
2025-01-24 12:00:00,301.73,301.94,301.48,301.77,3739.0,301.73,301.94,301.48,301.77,3739.0
2025-01-24 12:10:00,301.93,302.01,301.59,301.59,2600.0,301.93,302.01,301.59,301.59,2600.0
2025-01-24 12:20:00,301.73,301.98,301.49,301.55,4602.0,301.73,301.98,301.49,301.55,4602.0
2025-01-24 12:30:00,301.73,301.92,301.6,301.92,1161.0,301.73,301.92,301.6,301.92,1161.0
2025-01-24 12:40:00,301.77,301.83,301.17,301.21,5328.0,301.77,301.83,301.17,301.21,5328.0
2025-01-24 12:50:00,301.35,301.42,301.02,301.02,3005.0,301.35,301.42,301.02,301.02,3005.0
2025-01-24 13:00:00,300.99,301.33,300.99,301.31,2502.0,300.99,301.33,300.99,301.31,2502.0
2025-01-24 13:10:00,301.33,301.39,300.99,301.39,3532.0,301.33,301.39,300.99,301.39,3532.0
2025-01-24 13:20:00,301.35,301.46,301.16,301.24,2624.0,301.35,301.46,301.16,301.24,2624.0
2025-01-24 13:30:00,301.29,301.49,301.16,301.24,6380.0,301.29,301.49,301.16,301.24,6380.0
2025-01-24 13:40:00,301.24,301.26,300.82,301.0,3107.0,301.24,301.26,300.82,301.0,3107.0
2025-01-24 13:50:00,301.0,301.01,300.65,300.73,3162.0,301.0,301.01,300.65,300.73,3162.0
2025-01-24 14:00:00,300.74,300.89,300.34,300.42,5525.0,300.74,300.89,300.34,300.42,5525.0
2025-01-24 14:10:00,300.38,300.64,300.25,300.57,4787.0,300.38,300.64,300.25,300.57,4787.0
2025-01-24 14:20:00,300.56,300.88,300.48,300.82,2337.0,300.56,300.88,300.48,300.82,2337.0
2025-01-24 14:30:00,300.75,301.02,300.64,300.67,3209.0,300.75,301.02,300.64,300.67,3209.0
2025-01-24 14:40:00,300.73,301.03,300.64,300.74,5133.0,300.73,301.03,300.64,300.74,5133.0
2025-01-24 14:50:00,300.72,300.75,300.18,300.31,5292.0,300.72,300.75,300.18,300.31,5292.0
2025-01-24 15:00:00,300.29,300.4,300.17,300.25,7289.0,300.29,300.4,300.17,300.25,7289.0
2025-01-24 15:10:00,300.16,300.42,300.14,300.31,9544.0,300.16,300.42,300.14,300.31,9544.0
2025-01-24 15:20:00,300.31,300.42,300.13,300.26,7911.0,300.31,300.42,300.13,300.26,7911.0
2025-01-24 15:30:00,300.33,300.53,300.25,300.46,6391.0,300.33,300.53,300.25,300.46,6391.0
2025-01-24 15:40:00,300.42,300.58,300.15,300.54,9596.0,300.42,300.58,300.15,300.54,9596.0
2025-01-24 15:50:00,300.55,301.02,300.55,300.92,35889.0,300.55,301.02,300.55,300.92,35889.0
2025-01-27 09:30:00,295.28,298.07,293.57,298.05,27835.0,295.28,298.07,293.57,298.05,27835.0
2025-01-27 09:40:00,298.12,298.84,297.09,298.07,19442.0,298.12,298.84,297.09,298.07,19442.0
2025-01-27 09:50:00,297.96,299.62,297.84,299.61,16654.0,297.96,299.62,297.84,299.61,16654.0
2025-01-27 10:00:00,299.72,300.74,299.57,300.69,12681.0,299.72,300.74,299.57,300.69,12681.0
2025-01-27 10:10:00,300.69,302.0,300.0,300.31,9357.0,300.69,302.0,300.0,300.31,9357.0
2025-01-27 10:20:00,300.91,302.6,300.62,302.36,14630.0,300.91,302.6,300.62,302.36,14630.0
2025-01-27 10:30:00,302.42,302.47,301.96,302.25,4905.0,302.42,302.47,301.96,302.25,4905.0
2025-01-27 10:40:00,302.51,302.85,300.81,300.81,33330.0,302.51,302.85,300.81,300.81,33330.0
2025-01-27 10:50:00,300.74,301.09,300.38,300.41,8637.0,300.74,301.09,300.38,300.41,8637.0
2025-01-27 11:00:00,300.44,301.07,300.44,300.54,5137.0,300.44,301.07,300.44,300.54,5137.0
2025-01-27 11:10:00,300.77,301.39,300.77,300.85,5994.0,300.77,301.39,300.77,300.85,5994.0
2025-01-27 11:20:00,300.95,301.06,299.55,299.56,9282.0,300.95,301.06,299.55,299.56,9282.0
2025-01-27 11:30:00,299.81,300.54,299.71,300.01,8703.0,299.81,300.54,299.71,300.01,8703.0
2025-01-27 11:40:00,299.79,300.8,299.55,300.26,3571.0,299.79,300.8,299.55,300.26,3571.0
2025-01-27 11:50:00,300.13,300.2,299.62,299.63,4168.0,300.13,300.2,299.62,299.63,4168.0
2025-01-27 12:00:00,299.46,300.07,299.3,299.97,5826.0,299.46,300.07,299.3,299.97,5826.0
2025-01-27 12:10:00,299.91,300.8,299.9,300.46,8609.0,299.91,300.8,299.9,300.46,8609.0
2025-01-27 12:20:00,300.51,301.2,300.01,300.91,8547.0,300.51,301.2,300.01,300.91,8547.0
2025-01-27 12:30:00,301.1,301.1,299.9,299.9,9831.0,301.1,301.1,299.9,299.9,9831.0
2025-01-27 12:40:00,299.89,300.15,299.34,299.34,12752.0,299.89,300.15,299.34,299.34,12752.0
2025-01-27 12:50:00,299.3,299.3,298.65,298.8,6901.0,299.3,299.3,298.65,298.8,6901.0
2025-01-27 13:00:00,298.77,298.77,298.34,298.34,6449.0,298.77,298.77,298.34,298.34,6449.0
2025-01-27 13:10:00,298.37,298.78,298.34,298.62,4203.0,298.37,298.78,298.34,298.62,4203.0
2025-01-27 13:20:00,298.87,298.99,298.6,298.8,4760.0,298.87,298.99,298.6,298.8,4760.0
2025-01-27 13:30:00,298.8,299.59,298.69,299.01,10339.0,298.8,299.59,298.69,299.01,10339.0
2025-01-27 13:40:00,299.07,299.31,298.88,298.92,5611.0,299.07,299.31,298.88,298.92,5611.0
2025-01-27 13:50:00,299.0,299.02,298.53,298.59,3054.0,299.0,299.02,298.53,298.59,3054.0
2025-01-27 14:00:00,298.87,299.18,298.54,298.67,4856.0,298.87,299.18,298.54,298.67,4856.0
2025-01-27 14:10:00,298.6,299.03,298.45,299.03,3690.0,298.6,299.03,298.45,299.03,3690.0
2025-01-27 14:20:00,298.98,299.74,298.96,299.49,2549.0,298.98,299.74,298.96,299.49,2549.0
2025-01-27 14:30:00,299.48,299.49,298.64,298.84,6963.0,299.48,299.49,298.64,298.84,6963.0
2025-01-27 14:40:00,298.84,298.84,297.35,297.35,6270.0,298.84,298.84,297.35,297.35,6270.0
2025-01-27 14:50:00,297.4,297.44,297.04,297.14,4711.0,297.4,297.44,297.04,297.14,4711.0
2025-01-27 15:00:00,297.24,297.69,296.81,297.49,7751.0,297.24,297.69,296.81,297.49,7751.0
2025-01-27 15:10:00,297.27,297.82,297.16,297.68,4915.0,297.27,297.82,297.16,297.68,4915.0
2025-01-27 15:20:00,297.72,298.3,297.66,297.92,7191.0,297.72,298.3,297.66,297.92,7191.0
2025-01-27 15:30:00,297.89,298.69,297.7,298.58,9073.0,297.89,298.69,297.7,298.58,9073.0
2025-01-27 15:40:00,298.65,299.21,298.52,298.88,11974.0,298.65,299.21,298.52,298.88,11974.0
2025-01-27 15:50:00,299.02,299.56,298.41,298.97,79897.0,299.02,299.56,298.41,298.97,79897.0
2025-01-28 09:30:00,306.0,307.99,302.09,302.09,58735.0,306.0,307.99,302.09,302.09,58735.0
2025-01-28 09:40:00,302.6,302.83,301.28,302.0,18675.0,302.6,302.83,301.28,302.0,18675.0
2025-01-28 09:50:00,301.99,306.03,301.75,305.75,30247.0,301.99,306.03,301.75,305.75,30247.0
2025-01-28 10:00:00,305.3,309.48,305.13,308.51,85036.0,305.3,309.48,305.13,308.51,85036.0
2025-01-28 10:10:00,308.3,311.13,308.22,310.75,58970.0,308.3,311.13,308.22,310.75,58970.0
2025-01-28 10:20:00,310.47,312.69,310.0,311.67,53500.0,310.47,312.69,310.0,311.67,53500.0
2025-01-28 10:30:00,311.74,311.79,310.12,310.21,42414.0,311.74,311.79,310.12,310.21,42414.0
2025-01-28 10:40:00,310.2,312.18,310.14,312.18,29189.0,310.2,312.18,310.14,312.18,29189.0
2025-01-28 10:50:00,312.23,313.75,311.67,313.68,13964.0,312.23,313.75,311.67,313.68,13964.0
2025-01-28 11:00:00,313.86,314.1,313.06,313.9,8020.0,313.86,314.1,313.06,313.9,8020.0
2025-01-28 11:10:00,313.65,313.65,311.71,311.71,14042.0,313.65,313.65,311.71,311.71,14042.0
2025-01-28 11:20:00,311.78,312.2,310.69,311.3,43155.0,311.78,312.2,310.69,311.3,43155.0
2025-01-28 11:30:00,311.33,312.3,311.32,312.29,8783.0,311.33,312.3,311.32,312.29,8783.0
2025-01-28 11:40:00,312.3,312.31,311.38,311.84,10658.0,312.3,312.31,311.38,311.84,10658.0
2025-01-28 11:50:00,311.84,311.84,311.01,311.37,7021.0,311.84,311.84,311.01,311.37,7021.0
2025-01-28 12:00:00,311.48,311.66,310.54,310.92,15837.0,311.48,311.66,310.54,310.92,15837.0
2025-01-28 12:10:00,310.92,311.08,310.26,310.44,22676.0,310.92,311.08,310.26,310.44,22676.0
2025-01-28 12:20:00,310.45,310.55,309.85,309.88,11816.0,310.45,310.55,309.85,309.88,11816.0
2025-01-28 12:30:00,309.89,309.95,309.2,309.82,42731.0,309.89,309.95,309.2,309.82,42731.0
2025-01-28 12:40:00,309.72,310.15,309.1,310.15,18680.0,309.72,310.15,309.1,310.15,18680.0
2025-01-28 12:50:00,309.97,310.63,309.93,310.05,18732.0,309.97,310.63,309.93,310.05,18732.0
2025-01-28 13:00:00,310.25,310.25,309.8,309.93,7772.0,310.25,310.25,309.8,309.93,7772.0
2025-01-28 13:10:00,309.93,310.81,309.88,310.5,12403.0,309.93,310.81,309.88,310.5,12403.0
2025-01-28 13:20:00,310.41,310.72,310.39,310.39,6367.0,310.41,310.72,310.39,310.39,6367.0
2025-01-28 13:30:00,310.62,310.93,310.45,310.46,8933.0,310.62,310.93,310.45,310.46,8933.0
2025-01-28 13:40:00,310.39,310.81,310.18,310.56,8024.0,310.39,310.81,310.18,310.56,8024.0
2025-01-28 13:50:00,310.73,311.08,310.55,310.89,6624.0,310.73,311.08,310.55,310.89,6624.0
2025-01-28 14:00:00,310.75,310.9,310.07,310.07,8205.0,310.75,310.9,310.07,310.07,8205.0
2025-01-28 14:10:00,310.18,310.18,309.53,310.06,10437.0,310.18,310.18,309.53,310.06,10437.0
2025-01-28 14:20:00,309.98,310.0,309.68,309.72,8206.0,309.98,310.0,309.68,309.72,8206.0
2025-01-28 14:30:00,309.82,310.63,309.82,310.56,7905.0,309.82,310.63,309.82,310.56,7905.0
2025-01-28 14:40:00,310.65,311.09,310.56,310.84,16297.0,310.65,311.09,310.56,310.84,16297.0
2025-01-28 14:50:00,310.68,311.06,310.55,310.76,14665.0,310.68,311.06,310.55,310.76,14665.0
2025-01-28 15:00:00,310.71,310.84,310.35,310.45,12829.0,310.71,310.84,310.35,310.45,12829.0
2025-01-28 15:10:00,310.35,310.87,310.23,310.68,11130.0,310.35,310.87,310.23,310.68,11130.0
2025-01-28 15:20:00,310.76,311.25,310.56,311.16,21761.0,310.76,311.25,310.56,311.16,21761.0
2025-01-28 15:30:00,311.14,311.59,310.95,310.96,30009.0,311.14,311.59,310.95,310.96,30009.0
2025-01-28 15:40:00,311.02,311.12,310.16,310.37,22552.0,311.02,311.12,310.16,310.37,22552.0
2025-01-28 15:50:00,310.22,310.55,309.85,310.06,90813.0,310.22,310.55,309.85,310.06,90813.0
2025-01-29 09:30:00,307.61,307.91,306.01,307.26,24735.0,307.61,307.91,306.01,307.26,24735.0
2025-01-29 09:40:00,307.13,307.13,305.67,305.93,8148.0,307.13,307.13,305.67,305.93,8148.0
2025-01-29 09:50:00,305.93,307.33,305.93,307.16,11600.0,305.93,307.33,305.93,307.16,11600.0
2025-01-29 10:00:00,307.16,308.0,307.14,307.49,23632.0,307.16,308.0,307.14,307.49,23632.0
2025-01-29 10:10:00,307.33,307.49,305.81,305.81,14572.0,307.33,307.49,305.81,305.81,14572.0
2025-01-29 10:20:00,305.74,306.12,303.98,304.4,16456.0,305.74,306.12,303.98,304.4,16456.0
2025-01-29 10:30:00,304.4,304.65,304.27,304.31,5831.0,304.4,304.65,304.27,304.31,5831.0
2025-01-29 10:40:00,304.29,304.47,303.91,304.29,7415.0,304.29,304.47,303.91,304.29,7415.0
2025-01-29 10:50:00,304.45,304.58,303.88,304.22,5720.0,304.45,304.58,303.88,304.22,5720.0
2025-01-29 11:00:00,304.37,304.83,303.95,304.23,7241.0,304.37,304.83,303.95,304.23,7241.0
2025-01-29 11:10:00,304.19,304.53,303.45,303.71,7371.0,304.19,304.53,303.45,303.71,7371.0
2025-01-29 11:20:00,303.71,304.45,303.7,304.13,7263.0,303.71,304.45,303.7,304.13,7263.0
2025-01-29 11:30:00,304.0,304.26,303.6,303.71,7308.0,304.0,304.26,303.6,303.71,7308.0
2025-01-29 11:40:00,303.73,304.02,303.48,304.01,3942.0,303.73,304.02,303.48,304.01,3942.0
2025-01-29 11:50:00,303.89,304.01,303.24,303.76,7485.0,303.89,304.01,303.24,303.76,7485.0
2025-01-29 12:00:00,303.76,304.51,303.76,304.01,6941.0,303.76,304.51,303.76,304.01,6941.0
2025-01-29 12:10:00,304.09,304.09,303.78,303.79,3835.0,304.09,304.09,303.78,303.79,3835.0
2025-01-29 12:20:00,303.8,304.3,303.68,303.85,11791.0,303.8,304.3,303.68,303.85,11791.0
2025-01-29 12:30:00,303.9,304.36,303.9,303.95,7007.0,303.9,304.36,303.9,303.95,7007.0
2025-01-29 12:40:00,303.97,304.02,303.46,303.49,14874.0,303.97,304.02,303.46,303.49,14874.0
2025-01-29 12:50:00,303.49,303.81,303.35,303.57,12215.0,303.49,303.81,303.35,303.57,12215.0
2025-01-29 13:00:00,303.69,303.69,302.64,303.4,5102.0,303.69,303.69,302.64,303.4,5102.0
2025-01-29 13:10:00,303.47,303.48,303.07,303.47,3015.0,303.47,303.48,303.07,303.47,3015.0
2025-01-29 13:20:00,303.37,303.87,303.25,303.68,3307.0,303.37,303.87,303.25,303.68,3307.0
2025-01-29 13:30:00,304.0,304.13,303.48,303.48,3738.0,304.0,304.13,303.48,303.48,3738.0
2025-01-29 13:40:00,303.46,303.84,303.39,303.82,5666.0,303.46,303.84,303.39,303.82,5666.0
2025-01-29 13:50:00,303.95,304.04,303.78,303.9,5267.0,303.95,304.04,303.78,303.9,5267.0
2025-01-29 14:00:00,304.0,304.01,303.28,303.3,41020.0,304.0,304.01,303.28,303.3,41020.0
2025-01-29 14:10:00,303.24,303.24,302.29,302.41,6428.0,303.24,303.24,302.29,302.41,6428.0
2025-01-29 14:20:00,302.57,302.7,302.2,302.23,6556.0,302.57,302.7,302.2,302.23,6556.0
2025-01-29 14:30:00,302.58,303.42,302.51,303.42,4462.0,302.58,303.42,302.51,303.42,4462.0
2025-01-29 14:40:00,303.42,304.66,303.41,304.0,7216.0,303.42,304.66,303.41,304.0,7216.0
2025-01-29 14:50:00,304.01,304.79,303.83,303.92,11936.0,304.01,304.79,303.83,303.92,11936.0
2025-01-29 15:00:00,304.1,304.11,303.36,303.91,5585.0,304.1,304.11,303.36,303.91,5585.0
2025-01-29 15:10:00,304.08,304.43,303.2,303.69,10240.0,304.08,304.43,303.2,303.69,10240.0
2025-01-29 15:20:00,303.83,305.17,303.67,304.97,10010.0,303.83,305.17,303.67,304.97,10010.0
2025-01-29 15:30:00,304.93,305.18,303.64,303.64,4743.0,304.93,305.18,303.64,303.64,4743.0
2025-01-29 15:40:00,303.47,304.14,303.35,304.14,12922.0,303.47,304.14,303.35,304.14,12922.0
2025-01-29 15:50:00,304.16,304.67,303.86,304.12,48993.0,304.16,304.67,303.86,304.12,48993.0
2025-01-30 09:30:00,306.74,308.96,306.69,308.96,25455.0,306.74,308.96,306.69,308.96,25455.0
2025-01-30 09:40:00,308.96,308.96,306.91,308.19,40970.0,308.96,308.96,306.91,308.19,40970.0
2025-01-30 09:50:00,308.54,309.57,308.14,308.97,11057.0,308.54,309.57,308.14,308.97,11057.0
2025-01-30 10:00:00,308.59,308.67,307.59,308.6,15299.0,308.59,308.67,307.59,308.6,15299.0
2025-01-30 10:10:00,308.79,309.07,308.48,308.87,6505.0,308.79,309.07,308.48,308.87,6505.0
2025-01-30 10:20:00,308.81,309.75,308.81,309.31,6012.0,308.81,309.75,308.81,309.31,6012.0
2025-01-30 10:30:00,309.49,310.07,309.48,310.07,4885.0,309.49,310.07,309.48,310.07,4885.0
2025-01-30 10:40:00,310.04,310.64,309.87,310.26,5471.0,310.04,310.64,309.87,310.26,5471.0
2025-01-30 10:50:00,310.08,310.08,308.37,308.37,4190.0,310.08,310.08,308.37,308.37,4190.0
2025-01-30 11:00:00,308.49,308.68,308.01,308.3,16407.0,308.49,308.68,308.01,308.3,16407.0
2025-01-30 11:10:00,308.28,308.81,307.89,308.81,3608.0,308.28,308.81,307.89,308.81,3608.0
2025-01-30 11:20:00,308.74,309.48,308.74,309.29,3483.0,308.74,309.48,308.74,309.29,3483.0
2025-01-30 11:30:00,309.54,309.78,309.33,309.74,6174.0,309.54,309.78,309.33,309.74,6174.0
2025-01-30 11:40:00,309.73,310.26,309.73,310.26,2200.0,309.73,310.26,309.73,310.26,2200.0
2025-01-30 11:50:00,310.29,310.92,310.06,310.49,8128.0,310.29,310.92,310.06,310.49,8128.0
2025-01-30 12:00:00,310.96,310.96,310.37,310.46,7855.0,310.96,310.96,310.37,310.46,7855.0
2025-01-30 12:10:00,310.4,310.51,309.53,309.53,8396.0,310.4,310.51,309.53,309.53,8396.0
2025-01-30 12:20:00,309.52,309.7,309.04,309.29,4077.0,309.52,309.7,309.04,309.29,4077.0
2025-01-30 12:30:00,309.04,309.66,308.97,309.48,4176.0,309.04,309.66,308.97,309.48,4176.0
2025-01-30 12:40:00,309.57,309.83,309.32,309.63,4884.0,309.57,309.83,309.32,309.63,4884.0
2025-01-30 12:50:00,309.7,309.85,309.39,309.59,4852.0,309.7,309.85,309.39,309.59,4852.0
2025-01-30 13:00:00,309.49,309.98,309.38,309.98,4839.0,309.49,309.98,309.38,309.98,4839.0
2025-01-30 13:10:00,310.0,310.0,309.46,309.74,5400.0,310.0,310.0,309.46,309.74,5400.0
2025-01-30 13:20:00,309.6,309.92,309.53,309.63,6436.0,309.6,309.92,309.53,309.63,6436.0
2025-01-30 13:30:00,309.61,309.92,309.6,309.75,6342.0,309.61,309.92,309.6,309.75,6342.0
2025-01-30 13:40:00,309.75,310.0,309.65,309.73,6283.0,309.75,310.0,309.65,309.73,6283.0
2025-01-30 13:50:00,309.73,310.24,309.73,310.24,4983.0,309.73,310.24,309.73,310.24,4983.0
2025-01-30 14:00:00,310.42,310.48,309.96,310.33,6330.0,310.42,310.48,309.96,310.33,6330.0
2025-01-30 14:10:00,310.47,310.48,309.77,310.11,5860.0,310.47,310.48,309.77,310.11,5860.0
2025-01-30 14:20:00,310.15,310.38,309.74,309.75,8255.0,310.15,310.38,309.74,309.75,8255.0
2025-01-30 14:30:00,309.99,309.99,309.78,309.85,3235.0,309.99,309.99,309.78,309.85,3235.0
2025-01-30 14:40:00,310.0,310.24,309.88,310.0,8542.0,310.0,310.24,309.88,310.0,8542.0
2025-01-30 14:50:00,310.06,310.56,309.84,310.35,29155.0,310.06,310.56,309.84,310.35,29155.0
2025-01-30 15:00:00,310.56,311.0,310.43,310.99,3763.0,310.56,311.0,310.43,310.99,3763.0
2025-01-30 15:10:00,311.06,311.49,310.86,311.32,7887.0,311.06,311.49,310.86,311.32,7887.0
2025-01-30 15:20:00,311.34,311.5,311.05,311.05,9933.0,311.34,311.5,311.05,311.05,9933.0
2025-01-30 15:30:00,311.01,311.01,309.38,309.78,31003.0,311.01,311.01,309.38,309.78,31003.0
2025-01-30 15:40:00,309.57,309.76,308.39,309.35,15632.0,309.57,309.76,308.39,309.35,15632.0
2025-01-30 15:50:00,309.01,310.51,308.6,310.0,79765.0,309.01,310.51,308.6,310.0,79765.0
2025-01-31 09:30:00,311.77,313.0,311.11,312.74,20246.0,311.77,313.0,311.11,312.74,20246.0
2025-01-31 09:40:00,313.0,314.29,312.95,313.6,15059.0,313.0,314.29,312.95,313.6,15059.0
2025-01-31 09:50:00,313.4,315.17,313.39,314.97,15123.0,313.4,315.17,313.39,314.97,15123.0
2025-01-31 10:00:00,315.32,316.7,315.28,316.41,18843.0,315.32,316.7,315.28,316.41,18843.0
2025-01-31 10:10:00,316.37,317.04,316.03,316.09,32641.0,316.37,317.04,316.03,316.09,32641.0
2025-01-31 10:20:00,316.0,316.55,315.69,316.29,10546.0,316.0,316.55,315.69,316.29,10546.0
2025-01-31 10:30:00,316.25,317.05,316.25,316.88,8144.0,316.25,317.05,316.25,316.88,8144.0
2025-01-31 10:40:00,316.97,317.05,315.9,316.35,8871.0,316.97,317.05,315.9,316.35,8871.0
2025-01-31 10:50:00,316.47,316.85,316.22,316.43,4749.0,316.47,316.85,316.22,316.43,4749.0
2025-01-31 11:00:00,316.48,316.5,315.76,316.15,6090.0,316.48,316.5,315.76,316.15,6090.0
2025-01-31 11:10:00,316.25,316.64,316.25,316.63,8286.0,316.25,316.64,316.25,316.63,8286.0
2025-01-31 11:20:00,316.49,316.67,316.13,316.67,9145.0,316.49,316.67,316.13,316.67,9145.0
2025-01-31 11:30:00,316.66,316.72,316.05,316.15,7834.0,316.66,316.72,316.05,316.15,7834.0
2025-01-31 11:40:00,316.38,316.4,315.66,316.13,4383.0,316.38,316.4,315.66,316.13,4383.0
2025-01-31 11:50:00,316.14,316.41,315.94,316.01,5261.0,316.14,316.41,315.94,316.01,5261.0
2025-01-31 12:00:00,315.95,316.23,315.58,315.8,5949.0,315.95,316.23,315.58,315.8,5949.0
2025-01-31 12:10:00,315.56,316.1,315.56,316.1,4621.0,315.56,316.1,315.56,316.1,4621.0
2025-01-31 12:20:00,316.0,316.77,316.0,316.54,4764.0,316.0,316.77,316.0,316.54,4764.0
2025-01-31 12:30:00,316.59,316.75,316.1,316.32,6435.0,316.59,316.75,316.1,316.32,6435.0
2025-01-31 12:40:00,316.3,316.37,315.71,315.98,4960.0,316.3,316.37,315.71,315.98,4960.0
2025-01-31 12:50:00,315.93,316.1,315.66,315.68,3570.0,315.93,316.1,315.66,315.68,3570.0
2025-01-31 13:00:00,315.51,315.87,315.5,315.69,3860.0,315.51,315.87,315.5,315.69,3860.0
2025-01-31 13:10:00,315.74,316.04,315.26,315.27,6878.0,315.74,316.04,315.26,315.27,6878.0
2025-01-31 13:20:00,315.25,315.28,313.88,313.94,5497.0,315.25,315.28,313.88,313.94,5497.0
2025-01-31 13:30:00,313.72,314.05,313.08,313.59,13186.0,313.72,314.05,313.08,313.59,13186.0
2025-01-31 13:40:00,313.62,313.91,313.26,313.81,3819.0,313.62,313.91,313.26,313.81,3819.0
2025-01-31 13:50:00,313.89,313.99,313.39,313.39,16552.0,313.89,313.99,313.39,313.39,16552.0
2025-01-31 14:00:00,313.32,313.92,312.55,312.72,5232.0,313.32,313.92,312.55,312.72,5232.0
2025-01-31 14:10:00,312.75,313.23,312.37,312.44,8825.0,312.75,313.23,312.37,312.44,8825.0
2025-01-31 14:20:00,312.44,312.96,312.17,312.81,10968.0,312.44,312.96,312.17,312.81,10968.0
2025-01-31 14:30:00,312.79,313.02,312.4,312.71,9531.0,312.79,313.02,312.4,312.71,9531.0
2025-01-31 14:40:00,312.61,312.95,312.06,312.24,5277.0,312.61,312.95,312.06,312.24,5277.0
2025-01-31 14:50:00,312.16,313.04,312.15,312.67,10006.0,312.16,313.04,312.15,312.67,10006.0
2025-01-31 15:00:00,312.66,312.66,311.28,311.38,7501.0,312.66,312.66,311.28,311.38,7501.0
2025-01-31 15:10:00,311.39,311.68,311.03,311.5,11803.0,311.39,311.68,311.03,311.5,11803.0
2025-01-31 15:20:00,311.68,311.78,311.35,311.54,6602.0,311.68,311.78,311.35,311.54,6602.0
2025-01-31 15:30:00,311.7,311.92,311.22,311.35,18588.0,311.7,311.92,311.22,311.35,18588.0
2025-01-31 15:40:00,311.4,311.96,311.02,311.88,26649.0,311.4,311.96,311.02,311.88,26649.0
2025-01-31 15:50:00,312.0,312.16,311.17,311.36,69410.0,312.0,312.16,311.17,311.36,69410.0
2025-02-03 09:30:00,309.33,309.37,305.72,306.63,48993.0,309.33,309.37,305.72,306.63,48993.0
2025-02-03 09:40:00,306.32,306.54,303.41,303.41,8695.0,306.32,306.54,303.41,303.41,8695.0
2025-02-03 09:50:00,303.04,304.19,302.38,304.1,8654.0,303.04,304.19,302.38,304.1,8654.0
2025-02-03 10:00:00,303.83,304.46,302.56,304.28,12607.0,303.83,304.46,302.56,304.28,12607.0
2025-02-03 10:10:00,304.21,304.36,302.46,302.68,24548.0,304.21,304.36,302.46,302.68,24548.0
2025-02-03 10:20:00,302.94,306.54,302.79,306.48,13386.0,302.94,306.54,302.79,306.48,13386.0
2025-02-03 10:30:00,306.38,306.71,305.6,306.07,5907.0,306.38,306.71,305.6,306.07,5907.0
2025-02-03 10:40:00,306.13,307.06,305.68,306.43,6362.0,306.13,307.06,305.68,306.43,6362.0
2025-02-03 10:50:00,306.81,307.67,306.63,307.42,8621.0,306.81,307.67,306.63,307.42,8621.0
2025-02-03 11:00:00,307.15,308.41,306.63,308.06,4476.0,307.15,308.41,306.63,308.06,4476.0
2025-02-03 11:10:00,308.06,308.41,307.26,307.47,20685.0,308.06,308.41,307.26,307.47,20685.0
2025-02-03 11:20:00,307.47,307.47,306.31,306.31,12710.0,307.47,307.47,306.31,306.31,12710.0
2025-02-03 11:30:00,306.33,306.7,305.84,306.4,10170.0,306.33,306.7,305.84,306.4,10170.0
2025-02-03 11:40:00,306.42,307.33,305.95,306.63,9924.0,306.42,307.33,305.95,306.63,9924.0
2025-02-03 11:50:00,306.84,307.24,305.77,305.9,2436.0,306.84,307.24,305.77,305.9,2436.0
2025-02-03 12:00:00,306.05,306.74,305.95,306.25,5848.0,306.05,306.74,305.95,306.25,5848.0
2025-02-03 12:10:00,306.12,306.41,305.68,306.31,4163.0,306.12,306.41,305.68,306.31,4163.0
2025-02-03 12:20:00,306.38,307.44,306.37,306.64,5380.0,306.38,307.44,306.37,306.64,5380.0
2025-02-03 12:30:00,306.55,306.72,306.09,306.42,6513.0,306.55,306.72,306.09,306.42,6513.0
2025-02-03 12:40:00,306.37,306.71,306.21,306.68,7713.0,306.37,306.71,306.21,306.68,7713.0
2025-02-03 12:50:00,306.53,307.06,305.93,306.62,21739.0,306.53,307.06,305.93,306.62,21739.0
2025-02-03 13:00:00,306.58,307.07,305.99,306.45,5874.0,306.58,307.07,305.99,306.45,5874.0
2025-02-03 13:10:00,306.36,307.58,306.36,306.93,5856.0,306.36,307.58,306.36,306.93,5856.0
2025-02-03 13:20:00,307.19,307.7,307.07,307.47,1902.0,307.19,307.7,307.07,307.47,1902.0
2025-02-03 13:30:00,307.28,307.84,306.95,307.26,4650.0,307.28,307.84,306.95,307.26,4650.0
2025-02-03 13:40:00,307.5,307.52,306.89,307.36,11434.0,307.5,307.52,306.89,307.36,11434.0
2025-02-03 13:50:00,307.42,307.78,307.36,307.63,6612.0,307.42,307.78,307.36,307.63,6612.0
2025-02-03 14:00:00,307.55,307.98,307.18,307.52,18720.0,307.55,307.98,307.18,307.52,18720.0
2025-02-03 14:10:00,307.58,307.83,307.4,307.52,6564.0,307.58,307.83,307.4,307.52,6564.0
2025-02-03 14:20:00,307.5,307.78,307.19,307.37,6361.0,307.5,307.78,307.19,307.37,6361.0
2025-02-03 14:30:00,307.38,307.39,306.65,306.73,5234.0,307.38,307.39,306.65,306.73,5234.0
2025-02-03 14:40:00,306.81,307.49,306.71,307.44,12425.0,306.81,307.49,306.71,307.44,12425.0
2025-02-03 14:50:00,307.43,307.43,306.79,306.98,9491.0,307.43,307.43,306.79,306.98,9491.0
2025-02-03 15:00:00,307.0,307.07,306.55,306.69,7347.0,307.0,307.07,306.55,306.69,7347.0
2025-02-03 15:10:00,306.64,307.18,306.48,306.93,15960.0,306.64,307.18,306.48,306.93,15960.0
2025-02-03 15:20:00,306.96,307.43,306.77,306.77,15227.0,306.96,307.43,306.77,306.77,15227.0
2025-02-03 15:30:00,306.86,307.05,306.44,306.47,19456.0,306.86,307.05,306.44,306.47,19456.0
2025-02-03 15:40:00,306.54,306.58,305.99,306.55,18882.0,306.54,306.58,305.99,306.55,18882.0
2025-02-03 15:50:00,306.74,307.07,305.97,306.12,88481.0,306.74,307.07,305.97,306.12,88481.0
2025-02-04 09:30:00,307.58,308.5,306.43,308.24,27637.0,307.58,308.5,306.43,308.24,27637.0
2025-02-04 09:40:00,308.24,308.57,307.08,307.52,10812.0,308.24,308.57,307.08,307.52,10812.0
2025-02-04 09:50:00,307.52,307.72,306.71,307.19,7200.0,307.52,307.72,306.71,307.19,7200.0
2025-02-04 10:00:00,307.19,307.21,305.09,306.18,8552.0,307.19,307.21,305.09,306.18,8552.0
2025-02-04 10:10:00,306.28,306.51,305.35,305.7,7284.0,306.28,306.51,305.35,305.7,7284.0
2025-02-04 10:20:00,305.87,305.87,305.28,305.28,8640.0,305.87,305.87,305.28,305.28,8640.0
2025-02-04 10:30:00,305.03,305.46,304.48,305.12,28936.0,305.03,305.46,304.48,305.12,28936.0
2025-02-04 10:40:00,305.41,306.47,305.41,306.17,6046.0,305.41,306.47,305.41,306.17,6046.0
2025-02-04 10:50:00,306.12,306.98,306.12,306.78,4612.0,306.12,306.98,306.12,306.78,4612.0
2025-02-04 11:00:00,306.82,307.91,306.82,307.67,4968.0,306.82,307.91,306.82,307.67,4968.0
2025-02-04 11:10:00,307.93,307.94,307.52,307.52,3729.0,307.93,307.94,307.52,307.52,3729.0
2025-02-04 11:20:00,307.66,308.49,307.3,308.49,5061.0,307.66,308.49,307.3,308.49,5061.0
2025-02-04 11:30:00,308.92,308.92,308.24,308.45,5904.0,308.92,308.92,308.24,308.45,5904.0
2025-02-04 11:40:00,308.44,308.44,307.73,307.77,5007.0,308.44,308.44,307.73,307.77,5007.0
2025-02-04 11:50:00,307.65,308.36,307.3,308.36,11446.0,307.65,308.36,307.3,308.36,11446.0
2025-02-04 12:00:00,308.5,308.5,307.81,308.05,7004.0,308.5,308.5,307.81,308.05,7004.0
2025-02-04 12:10:00,307.86,307.9,307.26,307.26,11632.0,307.86,307.9,307.26,307.26,11632.0
2025-02-04 12:20:00,307.21,307.21,306.25,306.3,5942.0,307.21,307.21,306.25,306.3,5942.0
2025-02-04 12:30:00,306.57,306.77,306.53,306.6,2846.0,306.57,306.77,306.53,306.6,2846.0
2025-02-04 12:40:00,306.57,306.94,306.57,306.75,4108.0,306.57,306.94,306.57,306.75,4108.0
2025-02-04 12:50:00,306.9,307.22,306.6,307.22,4429.0,306.9,307.22,306.6,307.22,4429.0
2025-02-04 13:00:00,307.27,307.28,306.49,306.49,2871.0,307.27,307.28,306.49,306.49,2871.0
2025-02-04 13:10:00,306.61,306.89,306.56,306.85,1000.0,306.61,306.89,306.56,306.85,1000.0
2025-02-04 13:20:00,306.97,307.31,306.84,307.04,2413.0,306.97,307.31,306.84,307.04,2413.0
2025-02-04 13:30:00,307.18,307.21,307.05,307.15,1573.0,307.18,307.21,307.05,307.15,1573.0
2025-02-04 13:40:00,307.17,307.33,307.05,307.24,8405.0,307.17,307.33,307.05,307.24,8405.0
2025-02-04 13:50:00,307.34,307.34,307.16,307.16,1370.0,307.34,307.34,307.16,307.16,1370.0
2025-02-04 14:00:00,307.08,307.13,306.75,306.93,3224.0,307.08,307.13,306.75,306.93,3224.0
2025-02-04 14:10:00,307.06,307.43,306.93,307.43,4007.0,307.06,307.43,306.93,307.43,4007.0
2025-02-04 14:20:00,307.37,307.37,307.0,307.0,1921.0,307.37,307.37,307.0,307.0,1921.0
2025-02-04 14:30:00,307.15,307.28,306.83,306.91,3499.0,307.15,307.28,306.83,306.91,3499.0
2025-02-04 14:40:00,306.85,306.93,306.73,306.81,3590.0,306.85,306.93,306.73,306.81,3590.0
2025-02-04 14:50:00,306.67,307.06,306.5,306.53,7908.0,306.67,307.06,306.5,306.53,7908.0
2025-02-04 15:00:00,306.57,306.71,306.39,306.4,6730.0,306.57,306.71,306.39,306.4,6730.0
2025-02-04 15:10:00,306.5,306.52,306.11,306.27,10775.0,306.5,306.52,306.11,306.27,10775.0
2025-02-04 15:20:00,306.36,306.64,306.14,306.51,5112.0,306.36,306.64,306.14,306.51,5112.0
2025-02-04 15:30:00,306.56,307.44,306.56,307.36,10016.0,306.56,307.44,306.56,307.36,10016.0
2025-02-04 15:40:00,307.42,307.55,306.88,307.0,17046.0,307.42,307.55,306.88,307.0,17046.0
2025-02-04 15:50:00,306.84,307.68,306.51,306.99,48068.0,306.84,307.68,306.51,306.99,48068.0
2025-02-05 09:30:00,306.87,307.69,305.79,306.82,24801.0,306.87,307.69,305.79,306.82,24801.0
2025-02-05 09:40:00,306.83,307.15,306.27,306.28,5705.0,306.83,307.15,306.27,306.28,5705.0
2025-02-05 09:50:00,306.38,306.41,304.75,304.98,6493.0,306.38,306.41,304.75,304.98,6493.0
2025-02-05 10:00:00,305.28,305.85,303.97,305.47,16239.0,305.28,305.85,303.97,305.47,16239.0
2025-02-05 10:10:00,305.49,305.66,305.0,305.36,5522.0,305.49,305.66,305.0,305.36,5522.0
2025-02-05 10:20:00,305.37,306.04,305.06,305.75,3484.0,305.37,306.04,305.06,305.75,3484.0
2025-02-05 10:30:00,306.22,306.25,305.72,305.83,4492.0,306.22,306.25,305.72,305.83,4492.0
2025-02-05 10:40:00,305.79,306.31,305.48,305.71,4240.0,305.79,306.31,305.48,305.71,4240.0
2025-02-05 10:50:00,305.8,305.8,305.46,305.6,2769.0,305.8,305.8,305.46,305.6,2769.0
2025-02-05 11:00:00,305.61,306.1,305.49,306.1,3681.0,305.61,306.1,305.49,306.1,3681.0
2025-02-05 11:10:00,305.95,306.04,305.42,305.6,3027.0,305.95,306.04,305.42,305.6,3027.0
2025-02-05 11:20:00,305.57,306.05,305.38,306.05,8092.0,305.57,306.05,305.38,306.05,8092.0
2025-02-05 11:30:00,306.01,306.01,305.53,305.74,9908.0,306.01,306.01,305.53,305.74,9908.0
2025-02-05 11:40:00,305.74,306.45,305.7,306.37,7973.0,305.74,306.45,305.7,306.37,7973.0
2025-02-05 11:50:00,306.71,307.23,306.7,307.14,2610.0,306.71,307.23,306.7,307.14,2610.0
2025-02-05 12:00:00,307.42,307.74,307.3,307.58,52627.0,307.42,307.74,307.3,307.58,52627.0
2025-02-05 12:10:00,307.55,307.9,307.54,307.82,4213.0,307.55,307.9,307.54,307.82,4213.0
2025-02-05 12:20:00,307.69,308.21,307.58,307.97,30807.0,307.69,308.21,307.58,307.97,30807.0
2025-02-05 12:30:00,308.01,308.53,307.96,308.5,5269.0,308.01,308.53,307.96,308.5,5269.0
2025-02-05 12:40:00,308.5,308.54,308.16,308.18,5639.0,308.5,308.54,308.16,308.18,5639.0
2025-02-05 12:50:00,308.19,308.65,307.73,308.55,2837.0,308.19,308.65,307.73,308.55,2837.0
2025-02-05 13:00:00,308.49,308.62,308.28,308.32,3050.0,308.49,308.62,308.28,308.32,3050.0
2025-02-05 13:10:00,308.41,308.86,308.35,308.86,1704.0,308.41,308.86,308.35,308.86,1704.0
2025-02-05 13:20:00,308.88,309.13,308.22,308.63,6860.0,308.88,309.13,308.22,308.63,6860.0
2025-02-05 13:30:00,308.56,309.12,308.42,309.02,3570.0,308.56,309.12,308.42,309.02,3570.0
2025-02-05 13:40:00,308.99,309.32,308.83,309.26,4000.0,308.99,309.32,308.83,309.26,4000.0
2025-02-05 13:50:00,309.32,309.64,309.21,309.64,5375.0,309.32,309.64,309.21,309.64,5375.0
2025-02-05 14:00:00,309.64,310.37,309.5,310.26,9837.0,309.64,310.37,309.5,310.26,9837.0
2025-02-05 14:10:00,310.29,310.43,310.14,310.3,4792.0,310.29,310.43,310.14,310.3,4792.0
2025-02-05 14:20:00,310.3,310.72,310.27,310.63,3407.0,310.3,310.72,310.27,310.63,3407.0
2025-02-05 14:30:00,310.53,310.87,310.44,310.75,8060.0,310.53,310.87,310.44,310.75,8060.0
2025-02-05 14:40:00,310.73,311.14,310.68,311.14,4481.0,310.73,311.14,310.68,311.14,4481.0
2025-02-05 14:50:00,311.22,311.42,310.93,310.99,11093.0,311.22,311.42,310.93,310.99,11093.0
2025-02-05 15:00:00,311.0,311.38,310.71,310.88,19970.0,311.0,311.38,310.71,310.88,19970.0
2025-02-05 15:10:00,310.71,310.71,310.51,310.7,4102.0,310.71,310.71,310.51,310.7,4102.0
2025-02-05 15:20:00,310.77,311.03,310.52,310.52,9001.0,310.77,311.03,310.52,310.52,9001.0
2025-02-05 15:30:00,310.63,311.12,310.63,310.68,8597.0,310.63,311.12,310.63,310.68,8597.0
2025-02-05 15:40:00,310.62,310.75,310.37,310.41,11703.0,310.62,310.75,310.37,310.41,11703.0
2025-02-05 15:50:00,310.36,311.64,310.21,311.24,84844.0,310.36,311.64,310.21,311.24,84844.0
2025-02-06 09:30:00,311.5,312.08,309.0,309.93,32203.0,311.5,312.08,309.0,309.93,32203.0
2025-02-06 09:40:00,309.93,310.96,309.89,310.59,6232.0,309.93,310.96,309.89,310.59,6232.0
2025-02-06 09:50:00,310.39,310.51,309.78,310.47,10726.0,310.39,310.51,309.78,310.47,10726.0
2025-02-06 10:00:00,310.23,310.83,310.0,310.34,7748.0,310.23,310.83,310.0,310.34,7748.0
2025-02-06 10:10:00,310.23,311.25,310.23,311.03,4594.0,310.23,311.25,310.23,311.03,4594.0
2025-02-06 10:20:00,311.02,311.21,309.97,310.0,8802.0,311.02,311.21,309.97,310.0,8802.0
2025-02-06 10:30:00,310.09,310.7,309.6,309.68,14015.0,310.09,310.7,309.6,309.68,14015.0
2025-02-06 10:40:00,309.68,309.92,309.42,309.6,22665.0,309.68,309.92,309.42,309.6,22665.0
2025-02-06 10:50:00,309.77,310.13,309.64,309.66,4742.0,309.77,310.13,309.64,309.66,4742.0
2025-02-06 11:00:00,309.81,310.18,309.63,309.83,4905.0,309.81,310.18,309.63,309.83,4905.0
2025-02-06 11:10:00,310.01,310.38,309.9,310.38,5501.0,310.01,310.38,309.9,310.38,5501.0
2025-02-06 11:20:00,310.31,310.31,310.0,310.13,5566.0,310.31,310.31,310.0,310.13,5566.0
2025-02-06 11:30:00,310.02,310.05,308.76,308.83,6641.0,310.02,310.05,308.76,308.83,6641.0
2025-02-06 11:40:00,309.02,309.02,308.1,308.33,5920.0,309.02,309.02,308.1,308.33,5920.0
2025-02-06 11:50:00,308.29,308.46,308.0,308.21,3992.0,308.29,308.46,308.0,308.21,3992.0
2025-02-06 12:00:00,307.98,308.82,307.95,308.82,6285.0,307.98,308.82,307.95,308.82,6285.0
2025-02-06 12:10:00,308.81,309.25,308.67,309.0,15020.0,308.81,309.25,308.67,309.0,15020.0
2025-02-06 12:20:00,309.06,309.19,308.95,309.0,4016.0,309.06,309.19,308.95,309.0,4016.0
2025-02-06 12:30:00,308.9,309.0,308.6,308.69,8182.0,308.9,309.0,308.6,308.69,8182.0
2025-02-06 12:40:00,308.62,308.65,308.35,308.65,2467.0,308.62,308.65,308.35,308.65,2467.0
2025-02-06 12:50:00,308.62,309.09,308.37,308.37,6321.0,308.62,309.09,308.37,308.37,6321.0
2025-02-06 13:00:00,308.62,309.07,308.53,308.71,6403.0,308.62,309.07,308.53,308.71,6403.0
2025-02-06 13:10:00,308.85,308.99,308.18,308.41,11236.0,308.85,308.99,308.18,308.41,11236.0
2025-02-06 13:20:00,308.03,308.22,307.61,307.61,10201.0,308.03,308.22,307.61,307.61,10201.0
2025-02-06 13:30:00,307.76,308.01,307.48,307.61,2081.0,307.76,308.01,307.48,307.61,2081.0
2025-02-06 13:40:00,307.48,307.5,306.92,307.08,16071.0,307.48,307.5,306.92,307.08,16071.0
2025-02-06 13:50:00,307.05,307.25,306.84,306.85,27233.0,307.05,307.25,306.84,306.85,27233.0
2025-02-06 14:00:00,306.93,307.13,306.59,306.89,5375.0,306.93,307.13,306.59,306.89,5375.0
2025-02-06 14:10:00,306.89,307.2,306.83,307.05,2988.0,306.89,307.2,306.83,307.05,2988.0
2025-02-06 14:20:00,307.19,307.69,306.99,307.12,8679.0,307.19,307.69,306.99,307.12,8679.0
2025-02-06 14:30:00,307.07,307.15,306.55,307.04,15922.0,307.07,307.15,306.55,307.04,15922.0
2025-02-06 14:40:00,306.97,307.38,306.49,307.22,27393.0,306.97,307.38,306.49,307.22,27393.0
2025-02-06 14:50:00,307.13,307.27,306.46,306.46,3640.0,307.13,307.27,306.46,306.46,3640.0
2025-02-06 15:00:00,306.54,306.98,306.53,306.73,8051.0,306.54,306.98,306.53,306.73,8051.0
2025-02-06 15:10:00,306.73,306.94,306.56,306.69,10810.0,306.73,306.94,306.56,306.69,10810.0
2025-02-06 15:20:00,306.64,306.99,306.56,306.56,15169.0,306.64,306.99,306.56,306.56,15169.0
2025-02-06 15:30:00,306.65,306.98,306.58,306.87,14583.0,306.65,306.98,306.58,306.87,14583.0
2025-02-06 15:40:00,306.87,307.51,306.78,307.38,17905.0,306.87,307.51,306.78,307.38,17905.0
2025-02-06 15:50:00,307.54,308.32,307.26,307.71,60938.0,307.54,308.32,307.26,307.71,60938.0
2025-02-07 09:30:00,308.5,310.19,307.22,308.73,46542.0,308.5,310.19,307.22,308.73,46542.0
2025-02-07 09:40:00,309.2,309.75,308.84,309.75,5548.0,309.2,309.75,308.84,309.75,5548.0
2025-02-07 09:50:00,309.74,310.0,309.07,310.0,5501.0,309.74,310.0,309.07,310.0,5501.0
2025-02-07 10:00:00,310.19,310.19,308.12,308.49,9531.0,310.19,310.19,308.12,308.49,9531.0
2025-02-07 10:10:00,308.75,308.76,306.35,307.1,33843.0,308.75,308.76,306.35,307.1,33843.0
2025-02-07 10:20:00,307.19,307.83,306.36,306.36,11933.0,307.19,307.83,306.36,306.36,11933.0
2025-02-07 10:30:00,306.21,307.21,305.98,306.85,13323.0,306.21,307.21,305.98,306.85,13323.0
2025-02-07 10:40:00,306.85,306.88,305.96,306.14,8513.0,306.85,306.88,305.96,306.14,8513.0
2025-02-07 10:50:00,306.16,306.31,304.11,305.15,19350.0,306.16,306.31,304.11,305.15,19350.0
2025-02-07 11:00:00,305.06,305.63,304.48,305.63,6653.0,305.06,305.63,304.48,305.63,6653.0
2025-02-07 11:10:00,305.29,305.39,304.37,304.96,11588.0,305.29,305.39,304.37,304.96,11588.0
2025-02-07 11:20:00,304.76,305.22,304.24,304.47,5746.0,304.76,305.22,304.24,304.47,5746.0
2025-02-07 11:30:00,304.36,305.03,303.92,304.36,28089.0,304.36,305.03,303.92,304.36,28089.0
2025-02-07 11:40:00,304.51,304.51,303.58,303.69,4546.0,304.51,304.51,303.58,303.69,4546.0
2025-02-07 11:50:00,303.6,303.62,302.98,303.02,7306.0,303.6,303.62,302.98,303.02,7306.0
2025-02-07 12:00:00,302.7,303.21,302.52,303.16,5591.0,302.7,303.21,302.52,303.16,5591.0
2025-02-07 12:10:00,303.14,303.17,302.27,302.58,6827.0,303.14,303.17,302.27,302.58,6827.0
2025-02-07 12:20:00,302.57,303.06,302.37,302.74,9611.0,302.57,303.06,302.37,302.74,9611.0
2025-02-07 12:30:00,302.71,302.84,302.16,302.5,5863.0,302.71,302.84,302.16,302.5,5863.0
2025-02-07 12:40:00,302.5,302.64,302.28,302.42,5717.0,302.5,302.64,302.28,302.42,5717.0
2025-02-07 12:50:00,302.45,302.49,301.95,301.95,3223.0,302.45,302.49,301.95,301.95,3223.0
2025-02-07 13:00:00,301.99,302.71,301.89,302.46,16431.0,301.99,302.71,301.89,302.46,16431.0
2025-02-07 13:10:00,302.69,302.71,302.39,302.39,1499.0,302.69,302.71,302.39,302.39,1499.0
2025-02-07 13:20:00,302.39,302.42,302.12,302.21,8638.0,302.39,302.42,302.12,302.21,8638.0
2025-02-07 13:30:00,302.2,303.26,302.17,303.26,21323.0,302.2,303.26,302.17,303.26,21323.0
2025-02-07 13:40:00,303.25,303.25,302.13,302.13,14282.0,303.25,303.25,302.13,302.13,14282.0
2025-02-07 13:50:00,302.37,302.44,301.77,301.81,2300.0,302.37,302.44,301.77,301.81,2300.0
2025-02-07 14:00:00,301.81,302.17,301.28,301.57,11022.0,301.81,302.17,301.28,301.57,11022.0
2025-02-07 14:10:00,301.33,301.79,300.94,301.48,22449.0,301.33,301.79,300.94,301.48,22449.0
2025-02-07 14:20:00,301.77,301.78,301.02,301.02,8783.0,301.77,301.78,301.02,301.02,8783.0
2025-02-07 14:30:00,301.02,301.22,300.91,301.22,16289.0,301.02,301.22,300.91,301.22,16289.0
2025-02-07 14:40:00,301.21,301.54,300.77,301.54,6943.0,301.21,301.54,300.77,301.54,6943.0
2025-02-07 14:50:00,301.42,301.51,301.05,301.17,5093.0,301.42,301.51,301.05,301.17,5093.0
2025-02-07 15:00:00,301.18,301.18,300.7,300.84,8779.0,301.18,301.18,300.7,300.84,8779.0
2025-02-07 15:10:00,300.87,300.87,300.14,300.74,14173.0,300.87,300.87,300.14,300.74,14173.0
2025-02-07 15:20:00,300.86,301.15,300.58,300.94,24597.0,300.86,301.15,300.58,300.94,24597.0
2025-02-07 15:30:00,301.06,301.15,300.66,300.66,16508.0,301.06,301.15,300.66,300.66,16508.0
2025-02-07 15:40:00,300.75,301.5,300.73,301.47,30834.0,300.75,301.5,300.73,301.47,30834.0
2025-02-07 15:50:00,301.55,302.63,300.77,301.14,98037.0,301.55,302.63,300.77,301.14,98037.0
2025-02-10 09:30:00,304.11,305.0,302.75,303.0,67354.0,304.11,305.0,302.75,303.0,67354.0
2025-02-10 09:40:00,303.89,304.17,302.39,303.0,13677.0,303.89,304.17,302.39,303.0,13677.0
2025-02-10 09:50:00,302.91,303.14,302.09,302.09,26084.0,302.91,303.14,302.09,302.09,26084.0
2025-02-10 10:00:00,302.3,302.97,301.64,302.93,55466.0,302.3,302.97,301.64,302.93,55466.0
2025-02-10 10:10:00,302.74,303.84,302.74,303.61,12521.0,302.74,303.84,302.74,303.61,12521.0
2025-02-10 10:20:00,303.61,305.47,303.55,304.86,6925.0,303.61,305.47,303.55,304.86,6925.0
2025-02-10 10:30:00,305.01,305.34,304.58,304.88,104345.0,305.01,305.34,304.58,304.88,104345.0
2025-02-10 10:40:00,304.68,305.21,304.52,305.05,4000.0,304.68,305.21,304.52,305.05,4000.0
2025-02-10 10:50:00,305.04,305.8,304.83,305.59,10973.0,305.04,305.8,304.83,305.59,10973.0
2025-02-10 11:00:00,305.81,305.9,304.76,304.81,20530.0,305.81,305.9,304.76,304.81,20530.0
2025-02-10 11:10:00,304.83,305.39,304.57,304.9,47755.0,304.83,305.39,304.57,304.9,47755.0
2025-02-10 11:20:00,304.9,305.73,304.74,305.72,20540.0,304.9,305.73,304.74,305.72,20540.0
2025-02-10 11:30:00,305.71,305.91,305.22,305.79,8989.0,305.71,305.91,305.22,305.79,8989.0
2025-02-10 11:40:00,305.94,306.08,305.65,305.81,6728.0,305.94,306.08,305.65,305.81,6728.0
2025-02-10 11:50:00,305.74,306.37,305.73,306.34,5179.0,305.74,306.37,305.73,306.34,5179.0
2025-02-10 12:00:00,306.15,306.71,305.68,306.44,102902.0,306.15,306.71,305.68,306.44,102902.0
2025-02-10 12:10:00,306.56,307.07,306.34,307.06,7461.0,306.56,307.07,306.34,307.06,7461.0
2025-02-10 12:20:00,307.02,307.22,306.45,306.48,8351.0,307.02,307.22,306.45,306.48,8351.0
2025-02-10 12:30:00,306.56,307.15,306.43,307.15,4194.0,306.56,307.15,306.43,307.15,4194.0
2025-02-10 12:40:00,307.3,308.49,307.29,308.49,21598.0,307.3,308.49,307.29,308.49,21598.0
2025-02-10 12:50:00,308.32,308.72,307.78,307.78,22033.0,308.32,308.72,307.78,307.78,22033.0
2025-02-10 13:00:00,307.78,307.92,307.56,307.84,1410.0,307.78,307.92,307.56,307.84,1410.0
2025-02-10 13:10:00,307.68,308.0,307.53,307.53,4903.0,307.68,308.0,307.53,307.53,4903.0
2025-02-10 13:20:00,307.67,308.0,307.67,308.0,1252.0,307.67,308.0,307.67,308.0,1252.0
2025-02-10 13:30:00,307.86,308.12,307.58,308.0,9381.0,307.86,308.12,307.58,308.0,9381.0
2025-02-10 13:40:00,308.01,308.16,307.86,307.86,6388.0,308.01,308.16,307.86,307.86,6388.0
2025-02-10 13:50:00,307.98,308.05,307.51,307.61,3994.0,307.98,308.05,307.51,307.61,3994.0
2025-02-10 14:00:00,307.5,307.5,306.79,306.93,7548.0,307.5,307.5,306.79,306.93,7548.0
2025-02-10 14:10:00,306.86,306.86,306.32,306.32,5780.0,306.86,306.86,306.32,306.32,5780.0
2025-02-10 14:20:00,306.49,307.1,306.45,306.8,4325.0,306.49,307.1,306.45,306.8,4325.0
2025-02-10 14:30:00,306.78,306.83,306.51,306.68,8800.0,306.78,306.83,306.51,306.68,8800.0
2025-02-10 14:40:00,306.69,306.69,306.02,306.04,9458.0,306.69,306.69,306.02,306.04,9458.0
2025-02-10 14:50:00,306.04,306.99,306.04,306.52,11546.0,306.04,306.99,306.04,306.52,11546.0
2025-02-10 15:00:00,306.48,306.63,306.25,306.56,11186.0,306.48,306.63,306.25,306.56,11186.0
2025-02-10 15:10:00,306.56,306.56,306.17,306.45,10225.0,306.56,306.56,306.17,306.45,10225.0
2025-02-10 15:20:00,306.52,306.61,305.77,305.83,25876.0,306.52,306.61,305.77,305.83,25876.0
2025-02-10 15:30:00,305.82,306.05,305.71,305.86,13351.0,305.82,306.05,305.71,305.86,13351.0
2025-02-10 15:40:00,305.84,306.16,305.61,305.91,23483.0,305.84,306.16,305.61,305.91,23483.0
2025-02-10 15:50:00,305.71,305.86,304.74,305.0,76966.0,305.71,305.86,304.74,305.0,76966.0
2025-02-11 09:30:00,302.52,304.28,301.02,304.24,21188.0,302.52,304.28,301.02,304.24,21188.0
2025-02-11 09:40:00,304.09,304.09,303.08,303.08,5357.0,304.09,304.09,303.08,303.08,5357.0
2025-02-11 09:50:00,303.28,303.57,301.38,301.75,13845.0,303.28,303.57,301.38,301.75,13845.0
2025-02-11 10:00:00,301.78,302.09,301.04,301.29,10432.0,301.78,302.09,301.04,301.29,10432.0
2025-02-11 10:10:00,301.14,301.18,300.46,301.13,12466.0,301.14,301.18,300.46,301.13,12466.0
2025-02-11 10:20:00,301.2,301.2,300.15,300.62,12130.0,301.2,301.2,300.15,300.62,12130.0
2025-02-11 10:30:00,300.81,301.06,300.65,301.05,7080.0,300.81,301.06,300.65,301.05,7080.0
2025-02-11 10:40:00,300.94,301.11,300.51,300.98,8200.0,300.94,301.11,300.51,300.98,8200.0
2025-02-11 10:50:00,300.92,301.08,300.56,300.65,4607.0,300.92,301.08,300.56,300.65,4607.0
2025-02-11 11:00:00,300.61,300.82,300.32,300.65,6455.0,300.61,300.82,300.32,300.65,6455.0
2025-02-11 11:10:00,300.63,300.63,300.13,300.14,5281.0,300.63,300.63,300.13,300.14,5281.0
2025-02-11 11:20:00,300.34,300.7,300.15,300.25,7265.0,300.34,300.7,300.15,300.25,7265.0
2025-02-11 11:30:00,300.2,300.56,300.17,300.56,3089.0,300.2,300.56,300.17,300.56,3089.0
2025-02-11 11:40:00,300.56,300.73,299.6,299.6,4811.0,300.56,300.73,299.6,299.6,4811.0
2025-02-11 11:50:00,299.54,299.69,299.27,299.38,13559.0,299.54,299.69,299.27,299.38,13559.0
2025-02-11 12:00:00,299.2,299.47,298.63,298.63,8275.0,299.2,299.47,298.63,298.63,8275.0
2025-02-11 12:10:00,298.79,298.79,298.19,298.75,11449.0,298.79,298.79,298.19,298.75,11449.0
2025-02-11 12:20:00,298.76,299.46,298.75,299.46,34203.0,298.76,299.46,298.75,299.46,34203.0
2025-02-11 12:30:00,299.31,299.7,298.83,299.21,11251.0,299.31,299.7,298.83,299.21,11251.0
2025-02-11 12:40:00,299.27,299.3,298.62,298.7,11759.0,299.27,299.3,298.62,298.7,11759.0
2025-02-11 12:50:00,298.7,298.83,298.05,298.37,18934.0,298.7,298.83,298.05,298.37,18934.0
2025-02-11 13:00:00,298.37,299.16,298.36,299.07,8584.0,298.37,299.16,298.36,299.07,8584.0
2025-02-11 13:10:00,298.99,299.11,298.87,299.01,5343.0,298.99,299.11,298.87,299.01,5343.0
2025-02-11 13:20:00,299.03,299.21,298.84,299.2,15971.0,299.03,299.21,298.84,299.2,15971.0
2025-02-11 13:30:00,299.32,300.05,299.32,299.82,9827.0,299.32,300.05,299.32,299.82,9827.0
2025-02-11 13:40:00,299.93,300.09,299.71,299.81,9211.0,299.93,300.09,299.71,299.81,9211.0
2025-02-11 13:50:00,299.8,299.94,299.7,299.71,3514.0,299.8,299.94,299.7,299.71,3514.0
2025-02-11 14:00:00,299.88,299.95,299.58,299.68,7817.0,299.88,299.95,299.58,299.68,7817.0
2025-02-11 14:10:00,299.68,299.68,298.98,299.23,39041.0,299.68,299.68,298.98,299.23,39041.0
2025-02-11 14:20:00,299.31,299.62,299.31,299.53,8854.0,299.31,299.62,299.31,299.53,8854.0
2025-02-11 14:30:00,299.53,300.05,299.28,299.33,42931.0,299.53,300.05,299.28,299.33,42931.0
2025-02-11 14:40:00,299.42,299.85,299.28,299.65,22952.0,299.42,299.85,299.28,299.65,22952.0
2025-02-11 14:50:00,299.61,299.68,298.98,298.99,34171.0,299.61,299.68,298.98,298.99,34171.0
2025-02-11 15:00:00,299.05,299.73,299.03,299.57,15418.0,299.05,299.73,299.03,299.57,15418.0
2025-02-11 15:10:00,299.57,299.71,299.16,299.5,13843.0,299.57,299.71,299.16,299.5,13843.0
2025-02-11 15:20:00,299.4,299.49,299.15,299.27,18148.0,299.4,299.49,299.15,299.27,18148.0
2025-02-11 15:30:00,299.25,299.44,299.12,299.42,13364.0,299.25,299.44,299.12,299.42,13364.0
2025-02-11 15:40:00,299.25,299.81,299.09,299.74,14765.0,299.25,299.81,299.09,299.74,14765.0
2025-02-11 15:50:00,299.63,300.03,299.35,299.73,92338.0,299.63,300.03,299.35,299.73,92338.0
2025-02-12 09:30:00,294.32,296.63,293.14,294.76,42542.0,294.32,296.63,293.14,294.76,42542.0
2025-02-12 09:40:00,294.83,295.83,294.56,294.91,38755.0,294.83,295.83,294.56,294.91,38755.0
2025-02-12 09:50:00,295.0,295.53,294.71,294.92,50302.0,295.0,295.53,294.71,294.92,50302.0
2025-02-12 10:00:00,294.85,294.85,293.85,294.22,9489.0,294.85,294.85,293.85,294.22,9489.0
2025-02-12 10:10:00,293.92,295.01,293.71,294.91,4953.0,293.92,295.01,293.71,294.91,4953.0
2025-02-12 10:20:00,295.1,296.37,295.1,296.37,8941.0,295.1,296.37,295.1,296.37,8941.0
2025-02-12 10:30:00,296.74,296.74,296.15,296.36,14913.0,296.74,296.74,296.15,296.36,14913.0
2025-02-12 10:40:00,296.36,296.37,295.2,295.49,6706.0,296.36,296.37,295.2,295.49,6706.0
2025-02-12 10:50:00,295.49,296.17,295.49,295.96,8926.0,295.49,296.17,295.49,295.96,8926.0
2025-02-12 11:00:00,295.92,296.38,295.6,295.6,7017.0,295.92,296.38,295.6,295.6,7017.0
2025-02-12 11:10:00,295.81,295.98,295.41,295.98,4264.0,295.81,295.98,295.41,295.98,4264.0
2025-02-12 11:20:00,296.01,296.1,295.32,295.35,7390.0,296.01,296.1,295.32,295.35,7390.0
2025-02-12 11:30:00,295.53,295.99,295.43,295.99,9107.0,295.53,295.99,295.43,295.99,9107.0
2025-02-12 11:40:00,295.93,296.43,295.92,296.17,4950.0,295.93,296.43,295.92,296.17,4950.0
2025-02-12 11:50:00,296.26,296.76,296.24,296.66,4603.0,296.26,296.76,296.24,296.66,4603.0
2025-02-12 12:00:00,296.61,296.94,296.53,296.69,7294.0,296.61,296.94,296.53,296.69,7294.0
2025-02-12 12:10:00,296.71,297.29,296.62,297.29,4020.0,296.71,297.29,296.62,297.29,4020.0
2025-02-12 12:20:00,297.06,297.42,297.06,297.31,2507.0,297.06,297.42,297.06,297.31,2507.0
2025-02-12 12:30:00,297.16,297.18,296.55,296.6,5391.0,297.16,297.18,296.55,296.6,5391.0
2025-02-12 12:40:00,296.56,297.25,296.55,297.25,4560.0,296.56,297.25,296.55,297.25,4560.0
2025-02-12 12:50:00,297.11,297.15,296.83,296.92,5759.0,297.11,297.15,296.83,296.92,5759.0
2025-02-12 13:00:00,296.86,296.94,296.67,296.83,12631.0,296.86,296.94,296.67,296.83,12631.0
2025-02-12 13:10:00,296.84,297.62,296.64,297.47,4947.0,296.84,297.62,296.64,297.47,4947.0
2025-02-12 13:20:00,297.5,297.86,297.32,297.34,5675.0,297.5,297.86,297.32,297.34,5675.0
2025-02-12 13:30:00,297.37,297.73,297.19,297.73,5162.0,297.37,297.73,297.19,297.73,5162.0
2025-02-12 13:40:00,297.72,297.74,297.32,297.57,5913.0,297.72,297.74,297.32,297.57,5913.0
2025-02-12 13:50:00,297.74,297.96,297.3,297.36,7767.0,297.74,297.96,297.3,297.36,7767.0
2025-02-12 14:00:00,297.31,297.46,296.98,297.37,5765.0,297.31,297.46,296.98,297.37,5765.0
2025-02-12 14:10:00,297.5,297.56,297.31,297.4,17040.0,297.5,297.56,297.31,297.4,17040.0
2025-02-12 14:20:00,297.42,297.42,296.86,296.89,6595.0,297.42,297.42,296.86,296.89,6595.0
2025-02-12 14:30:00,296.88,297.11,296.82,296.96,16975.0,296.88,297.11,296.82,296.96,16975.0
2025-02-12 14:40:00,297.06,297.56,296.96,297.56,24168.0,297.06,297.56,296.96,297.56,24168.0
2025-02-12 14:50:00,297.53,298.07,297.53,297.82,7447.0,297.53,298.07,297.53,297.82,7447.0
2025-02-12 15:00:00,297.9,298.33,297.82,298.01,9997.0,297.9,298.33,297.82,298.01,9997.0
2025-02-12 15:10:00,298.07,298.3,297.91,297.96,17410.0,298.07,298.3,297.91,297.96,17410.0
2025-02-12 15:20:00,298.05,298.29,297.84,297.88,10346.0,298.05,298.29,297.84,297.88,10346.0
2025-02-12 15:30:00,297.77,298.05,297.67,297.8,11796.0,297.77,298.05,297.67,297.8,11796.0
2025-02-12 15:40:00,297.94,297.94,297.1,297.35,19981.0,297.94,297.94,297.1,297.35,19981.0
2025-02-12 15:50:00,297.45,297.91,296.81,297.26,175201.0,297.45,297.91,296.81,297.26,175201.0
2025-02-13 09:30:00,297.5,301.85,297.45,298.17,48241.0,297.5,301.85,297.45,298.17,48241.0
2025-02-13 09:40:00,298.39,300.8,298.39,299.96,16048.0,298.39,300.8,298.39,299.96,16048.0
2025-02-13 09:50:00,300.01,300.98,299.71,300.31,11824.0,300.01,300.98,299.71,300.31,11824.0
2025-02-13 10:00:00,300.31,300.9,298.68,299.44,9030.0,300.31,300.9,298.68,299.44,9030.0
2025-02-13 10:10:00,299.82,300.41,299.4,299.71,8724.0,299.82,300.41,299.4,299.71,8724.0
2025-02-13 10:20:00,299.66,300.0,298.8,299.36,7952.0,299.66,300.0,298.8,299.36,7952.0
2025-02-13 10:30:00,299.38,300.5,299.38,300.35,11302.0,299.38,300.5,299.38,300.35,11302.0
2025-02-13 10:40:00,300.26,300.8,299.91,299.93,7217.0,300.26,300.8,299.91,299.93,7217.0
2025-02-13 10:50:00,299.92,299.93,299.36,299.58,5869.0,299.92,299.93,299.36,299.58,5869.0
2025-02-13 11:00:00,299.57,299.94,299.36,299.63,4997.0,299.57,299.94,299.36,299.63,4997.0
2025-02-13 11:10:00,299.63,299.76,299.06,299.35,11221.0,299.63,299.76,299.06,299.35,11221.0
2025-02-13 11:20:00,299.54,299.74,298.97,299.44,13097.0,299.54,299.74,298.97,299.44,13097.0
2025-02-13 11:30:00,299.31,299.47,299.12,299.44,2474.0,299.31,299.47,299.12,299.44,2474.0
2025-02-13 11:40:00,299.36,299.75,299.36,299.66,2449.0,299.36,299.75,299.36,299.66,2449.0
2025-02-13 11:50:00,299.53,299.55,298.82,299.25,5127.0,299.53,299.55,298.82,299.25,5127.0
2025-02-13 12:00:00,299.23,299.99,299.07,299.84,6400.0,299.23,299.99,299.07,299.84,6400.0
2025-02-13 12:10:00,299.71,299.83,299.39,299.43,4666.0,299.71,299.83,299.39,299.43,4666.0
2025-02-13 12:20:00,299.57,300.05,299.54,299.98,10559.0,299.57,300.05,299.54,299.98,10559.0
2025-02-13 12:30:00,300.11,300.23,299.79,299.94,5635.0,300.11,300.23,299.79,299.94,5635.0
2025-02-13 12:40:00,299.79,300.25,299.76,300.13,14726.0,299.79,300.25,299.76,300.13,14726.0
2025-02-13 12:50:00,299.95,299.95,299.51,299.75,4887.0,299.95,299.95,299.51,299.75,4887.0
2025-02-13 13:00:00,299.75,300.12,299.49,300.12,7357.0,299.75,300.12,299.49,300.12,7357.0
2025-02-13 13:10:00,300.12,300.54,299.85,299.86,9977.0,300.12,300.54,299.85,299.86,9977.0
2025-02-13 13:20:00,300.22,300.51,299.88,300.34,4627.0,300.22,300.51,299.88,300.34,4627.0
2025-02-13 13:30:00,300.58,301.29,300.34,301.25,9400.0,300.58,301.29,300.34,301.25,9400.0
2025-02-13 13:40:00,301.37,301.59,300.76,301.33,11182.0,301.37,301.59,300.76,301.33,11182.0
2025-02-13 13:50:00,301.11,301.24,300.0,300.67,9819.0,301.11,301.24,300.0,300.67,9819.0
2025-02-13 14:00:00,300.85,301.4,300.72,301.39,12403.0,300.85,301.4,300.72,301.39,12403.0
2025-02-13 14:10:00,301.39,301.51,301.06,301.47,8989.0,301.39,301.51,301.06,301.47,8989.0
2025-02-13 14:20:00,301.47,301.99,301.42,301.61,6154.0,301.47,301.99,301.42,301.61,6154.0
2025-02-13 14:30:00,301.48,301.9,301.46,301.75,8196.0,301.48,301.9,301.46,301.75,8196.0
2025-02-13 14:40:00,301.75,301.75,301.32,301.37,7171.0,301.75,301.75,301.32,301.37,7171.0
2025-02-13 14:50:00,301.39,301.61,301.24,301.3,16119.0,301.39,301.61,301.24,301.3,16119.0
2025-02-13 15:00:00,301.29,301.41,301.11,301.38,17956.0,301.29,301.41,301.11,301.38,17956.0
2025-02-13 15:10:00,301.34,301.48,301.15,301.47,12656.0,301.34,301.48,301.15,301.47,12656.0
2025-02-13 15:20:00,301.47,301.62,301.36,301.52,11980.0,301.47,301.62,301.36,301.52,11980.0
2025-02-13 15:30:00,301.56,301.74,301.06,301.54,11347.0,301.56,301.74,301.06,301.54,11347.0
2025-02-13 15:40:00,301.54,302.79,301.5,302.49,30490.0,301.54,302.79,301.5,302.49,30490.0
2025-02-13 15:50:00,302.57,303.55,302.41,303.48,129992.0,302.57,303.55,302.41,303.48,129992.0
2025-02-14 09:30:00,303.48,304.39,301.3,302.06,21575.0,303.48,304.39,301.3,302.06,21575.0
2025-02-14 09:40:00,302.06,303.15,301.89,303.11,8674.0,302.06,303.15,301.89,303.11,8674.0
2025-02-14 09:50:00,303.12,304.09,303.08,303.37,13356.0,303.12,304.09,303.08,303.37,13356.0
2025-02-14 10:00:00,303.48,303.98,302.94,303.92,9280.0,303.48,303.98,302.94,303.92,9280.0
2025-02-14 10:10:00,303.92,303.92,302.88,303.33,7200.0,303.92,303.92,302.88,303.33,7200.0
2025-02-14 10:20:00,303.13,303.84,303.13,303.66,3275.0,303.13,303.84,303.13,303.66,3275.0
2025-02-14 10:30:00,303.45,304.19,303.41,303.7,3565.0,303.45,304.19,303.41,303.7,3565.0
2025-02-14 10:40:00,303.81,303.81,303.31,303.58,2569.0,303.81,303.81,303.31,303.58,2569.0
2025-02-14 10:50:00,303.31,304.2,303.31,303.9,5359.0,303.31,304.2,303.31,303.9,5359.0
2025-02-14 11:00:00,303.89,304.02,303.55,303.92,5891.0,303.89,304.02,303.55,303.92,5891.0
2025-02-14 11:10:00,304.12,304.14,303.34,303.35,6342.0,304.12,304.14,303.34,303.35,6342.0
2025-02-14 11:20:00,303.08,303.53,302.87,303.15,5417.0,303.08,303.53,302.87,303.15,5417.0
2025-02-14 11:30:00,303.15,303.64,302.77,303.61,11415.0,303.15,303.64,302.77,303.61,11415.0
2025-02-14 11:40:00,303.47,303.72,303.2,303.53,16310.0,303.47,303.72,303.2,303.53,16310.0
2025-02-14 11:50:00,303.53,304.21,303.3,304.21,8189.0,303.53,304.21,303.3,304.21,8189.0
2025-02-14 12:00:00,304.14,304.27,304.04,304.1,2200.0,304.14,304.27,304.04,304.1,2200.0
2025-02-14 12:10:00,304.1,304.27,303.94,304.27,2684.0,304.1,304.27,303.94,304.27,2684.0
2025-02-14 12:20:00,304.18,304.29,303.78,303.78,3388.0,304.18,304.29,303.78,303.78,3388.0
2025-02-14 12:30:00,303.81,304.64,303.8,304.43,5540.0,303.81,304.64,303.8,304.43,5540.0
2025-02-14 12:40:00,304.38,304.58,304.28,304.58,3372.0,304.38,304.58,304.28,304.58,3372.0
2025-02-14 12:50:00,304.51,304.66,304.46,304.53,4817.0,304.51,304.66,304.46,304.53,4817.0
2025-02-14 13:00:00,304.62,304.77,304.3,304.3,3370.0,304.62,304.77,304.3,304.3,3370.0
2025-02-14 13:10:00,304.4,304.4,304.05,304.32,7940.0,304.4,304.4,304.05,304.32,7940.0
2025-02-14 13:20:00,304.31,304.44,303.98,304.05,11074.0,304.31,304.44,303.98,304.05,11074.0
2025-02-14 13:30:00,304.17,304.74,304.11,304.65,6678.0,304.17,304.74,304.11,304.65,6678.0
2025-02-14 13:40:00,304.65,304.97,304.65,304.96,8268.0,304.65,304.97,304.65,304.96,8268.0
2025-02-14 13:50:00,304.85,304.87,303.03,303.03,10550.0,304.85,304.87,303.03,303.03,10550.0
2025-02-14 14:00:00,302.97,303.29,302.97,303.09,8538.0,302.97,303.29,302.97,303.09,8538.0
2025-02-14 14:10:00,303.14,303.3,302.76,303.06,18121.0,303.14,303.3,302.76,303.06,18121.0
2025-02-14 14:20:00,303.13,303.35,302.86,302.88,9269.0,303.13,303.35,302.86,302.88,9269.0
2025-02-14 14:30:00,302.93,303.27,302.82,303.27,3490.0,302.93,303.27,302.82,303.27,3490.0
2025-02-14 14:40:00,303.27,303.27,302.96,303.02,4089.0,303.27,303.27,302.96,303.02,4089.0
2025-02-14 14:50:00,302.95,303.38,302.95,303.0,17491.0,302.95,303.38,302.95,303.0,17491.0
2025-02-14 15:00:00,303.0,303.19,302.92,302.96,9399.0,303.0,303.19,302.92,302.96,9399.0
2025-02-14 15:10:00,302.93,303.14,302.73,302.74,15216.0,302.93,303.14,302.73,302.74,15216.0
2025-02-14 15:20:00,302.73,302.8,302.4,302.68,14192.0,302.73,302.8,302.4,302.68,14192.0
2025-02-14 15:30:00,302.63,303.2,302.59,303.13,6664.0,302.63,303.2,302.59,303.13,6664.0
2025-02-14 15:40:00,303.03,303.04,302.39,302.51,17447.0,303.03,303.04,302.39,302.51,17447.0
2025-02-14 15:50:00,302.51,303.2,302.38,302.64,81725.0,302.51,303.2,302.38,302.64,81725.0
2025-02-18 09:30:00,300.0,300.52,298.0,298.0,89492.0,300.0,300.52,298.0,298.0,89492.0
2025-02-18 09:40:00,297.77,298.0,293.92,293.92,20783.0,297.77,298.0,293.92,293.92,20783.0
2025-02-18 09:50:00,293.81,294.59,292.71,294.55,28053.0,293.81,294.59,292.71,294.55,28053.0
2025-02-18 10:00:00,294.34,294.35,291.84,291.91,33322.0,294.34,294.35,291.84,291.91,33322.0
2025-02-18 10:10:00,291.89,293.91,291.51,292.71,21992.0,291.89,293.91,291.51,292.71,21992.0
2025-02-18 10:20:00,292.93,293.2,291.74,291.79,13214.0,292.93,293.2,291.74,291.79,13214.0
2025-02-18 10:30:00,291.83,292.86,291.46,292.34,90577.0,291.83,292.86,291.46,292.34,90577.0
2025-02-18 10:40:00,292.63,292.63,291.3,291.94,35623.0,292.63,292.63,291.3,291.94,35623.0
2025-02-18 10:50:00,292.23,293.12,292.08,292.63,52235.0,292.23,293.12,292.08,292.63,52235.0
2025-02-18 11:00:00,292.63,292.73,291.69,292.43,32011.0,292.63,292.73,291.69,292.43,32011.0
2025-02-18 11:10:00,292.32,292.46,291.45,291.87,35605.0,292.32,292.46,291.45,291.87,35605.0
2025-02-18 11:20:00,291.88,292.1,291.45,291.91,15519.0,291.88,292.1,291.45,291.91,15519.0
2025-02-18 11:30:00,291.97,292.56,291.97,292.19,18662.0,291.97,292.56,291.97,292.19,18662.0
2025-02-18 11:40:00,292.1,292.99,291.48,292.94,34576.0,292.1,292.99,291.48,292.94,34576.0
2025-02-18 11:50:00,292.76,292.86,292.13,292.25,27518.0,292.76,292.86,292.13,292.25,27518.0
2025-02-18 12:00:00,292.21,292.67,292.01,292.31,46494.0,292.21,292.67,292.01,292.31,46494.0
2025-02-18 12:10:00,292.23,292.34,291.6,291.7,12044.0,292.23,292.34,291.6,291.7,12044.0
2025-02-18 12:20:00,291.83,292.11,291.67,291.88,19924.0,291.83,292.11,291.67,291.88,19924.0
2025-02-18 12:30:00,291.97,292.92,291.97,292.65,52266.0,291.97,292.92,291.97,292.65,52266.0
2025-02-18 12:40:00,292.65,292.73,292.27,292.27,17275.0,292.65,292.73,292.27,292.27,17275.0
2025-02-18 12:50:00,292.39,292.71,292.23,292.58,26239.0,292.39,292.71,292.23,292.58,26239.0
2025-02-18 13:00:00,292.53,292.57,291.89,291.94,12338.0,292.53,292.57,291.89,291.94,12338.0
2025-02-18 13:10:00,291.94,291.96,291.39,291.71,7405.0,291.94,291.96,291.39,291.71,7405.0
2025-02-18 13:20:00,291.55,291.66,291.22,291.51,10835.0,291.55,291.66,291.22,291.51,10835.0
2025-02-18 13:30:00,291.51,292.48,291.33,292.42,25154.0,291.51,292.48,291.33,292.42,25154.0
2025-02-18 13:40:00,292.42,292.61,292.29,292.34,26464.0,292.42,292.61,292.29,292.34,26464.0
2025-02-18 13:50:00,292.36,292.44,291.02,291.53,35574.0,292.36,292.44,291.02,291.53,35574.0
2025-02-18 14:00:00,291.56,291.9,291.23,291.43,14212.0,291.56,291.9,291.23,291.43,14212.0
2025-02-18 14:10:00,291.62,291.89,291.45,291.89,20404.0,291.62,291.89,291.45,291.89,20404.0
2025-02-18 14:20:00,291.73,292.36,291.73,292.36,22937.0,291.73,292.36,291.73,292.36,22937.0
2025-02-18 14:30:00,292.3,292.83,292.14,292.17,56255.0,292.3,292.83,292.14,292.17,56255.0
2025-02-18 14:40:00,292.17,292.74,292.11,292.54,115030.0,292.17,292.74,292.11,292.54,115030.0
2025-02-18 14:50:00,292.66,293.51,292.6,293.29,33361.0,292.66,293.51,292.6,293.29,33361.0
2025-02-18 15:00:00,293.31,293.49,292.95,293.37,32513.0,293.31,293.49,292.95,293.37,32513.0
2025-02-18 15:10:00,293.37,293.77,293.17,293.77,22470.0,293.37,293.77,293.17,293.77,22470.0
2025-02-18 15:20:00,293.69,294.37,293.58,294.22,37292.0,293.69,294.37,293.58,294.22,37292.0
2025-02-18 15:30:00,294.12,294.81,294.12,294.47,33565.0,294.12,294.81,294.12,294.47,33565.0
2025-02-18 15:40:00,294.52,295.34,294.42,295.22,34870.0,294.52,295.34,294.42,295.22,34870.0
2025-02-18 15:50:00,295.36,295.82,294.89,295.62,189651.0,295.36,295.82,294.89,295.62,189651.0
2025-02-19 09:30:00,293.78,294.86,292.41,293.15,29011.0,293.78,294.86,292.41,293.15,29011.0
2025-02-19 09:40:00,293.1,294.86,292.84,294.86,18183.0,293.1,294.86,292.84,294.86,18183.0
2025-02-19 09:50:00,294.95,295.47,293.95,294.04,30072.0,294.95,295.47,293.95,294.04,30072.0
2025-02-19 10:00:00,294.04,295.11,293.84,294.42,15721.0,294.04,295.11,293.84,294.42,15721.0
2025-02-19 10:10:00,294.57,295.59,294.42,295.41,21943.0,294.57,295.59,294.42,295.41,21943.0
2025-02-19 10:20:00,295.47,296.56,295.24,296.08,16093.0,295.47,296.56,295.24,296.08,16093.0
2025-02-19 10:30:00,296.09,296.45,295.29,296.17,31355.0,296.09,296.45,295.29,296.17,31355.0
2025-02-19 10:40:00,296.36,296.42,295.08,295.41,10795.0,296.36,296.42,295.08,295.41,10795.0
2025-02-19 10:50:00,295.5,295.91,294.95,295.01,8558.0,295.5,295.91,294.95,295.01,8558.0
2025-02-19 11:00:00,295.02,295.4,294.59,295.2,9533.0,295.02,295.4,294.59,295.2,9533.0
2025-02-19 11:10:00,295.24,296.15,295.09,295.37,7333.0,295.24,296.15,295.09,295.37,7333.0
2025-02-19 11:20:00,295.37,295.68,295.2,295.48,13711.0,295.37,295.68,295.2,295.48,13711.0
2025-02-19 11:30:00,295.48,295.72,294.58,294.67,11197.0,295.48,295.72,294.58,294.67,11197.0
2025-02-19 11:40:00,294.74,295.15,293.6,293.69,22166.0,294.74,295.15,293.6,293.69,22166.0
2025-02-19 11:50:00,293.66,294.65,293.27,294.56,12632.0,293.66,294.65,293.27,294.56,12632.0
2025-02-19 12:00:00,294.59,295.65,294.48,295.48,7778.0,294.59,295.65,294.48,295.48,7778.0
2025-02-19 12:10:00,295.25,296.11,295.25,295.85,9183.0,295.25,296.11,295.25,295.85,9183.0
2025-02-19 12:20:00,295.87,296.49,295.76,296.28,7629.0,295.87,296.49,295.76,296.28,7629.0
2025-02-19 12:30:00,296.3,296.71,295.88,296.29,14029.0,296.3,296.71,295.88,296.29,14029.0
2025-02-19 12:40:00,296.29,296.48,295.98,296.01,4493.0,296.29,296.48,295.98,296.01,4493.0
2025-02-19 12:50:00,295.99,296.32,295.98,296.24,8126.0,295.99,296.32,295.98,296.24,8126.0
2025-02-19 13:00:00,296.15,296.2,295.82,295.87,15020.0,296.15,296.2,295.82,295.87,15020.0
2025-02-19 13:10:00,295.8,296.85,295.51,296.75,5454.0,295.8,296.85,295.51,296.75,5454.0
2025-02-19 13:20:00,296.75,297.27,296.65,297.19,5839.0,296.75,297.27,296.65,297.19,5839.0
2025-02-19 13:30:00,297.19,298.09,297.17,298.08,9540.0,297.19,298.09,297.17,298.08,9540.0
2025-02-19 13:40:00,298.13,298.13,297.77,297.87,14641.0,298.13,298.13,297.77,297.87,14641.0
2025-02-19 13:50:00,297.87,298.1,297.66,297.81,8232.0,297.87,298.1,297.66,297.81,8232.0
2025-02-19 14:00:00,297.81,298.13,297.55,298.01,2620.0,297.81,298.13,297.55,298.01,2620.0
2025-02-19 14:10:00,298.01,298.61,297.97,298.51,4413.0,298.01,298.61,297.97,298.51,4413.0
2025-02-19 14:20:00,298.66,298.77,298.3,298.66,5711.0,298.66,298.77,298.3,298.66,5711.0
2025-02-19 14:30:00,298.66,298.76,298.37,298.68,3841.0,298.66,298.76,298.37,298.68,3841.0
2025-02-19 14:40:00,298.68,299.1,298.38,299.1,5620.0,298.68,299.1,298.38,299.1,5620.0
2025-02-19 14:50:00,299.1,299.44,299.01,299.14,7619.0,299.1,299.44,299.01,299.14,7619.0
2025-02-19 15:00:00,299.07,299.1,298.67,298.74,7221.0,299.07,299.1,298.67,298.74,7221.0
2025-02-19 15:10:00,298.77,299.45,298.77,299.36,7417.0,298.77,299.45,298.77,299.36,7417.0
2025-02-19 15:20:00,299.28,299.43,298.28,298.45,27731.0,299.28,299.43,298.28,298.45,27731.0
2025-02-19 15:30:00,298.59,299.28,298.57,299.07,23823.0,298.59,299.28,298.57,299.07,23823.0
2025-02-19 15:40:00,299.07,299.16,298.45,299.04,25846.0,299.07,299.16,298.45,299.04,25846.0
2025-02-19 15:50:00,299.23,299.67,298.92,298.98,84861.0,299.23,299.67,298.92,298.98,84861.0
2025-02-20 09:30:00,298.93,298.93,295.63,295.69,15726.0,298.93,298.93,295.63,295.69,15726.0
2025-02-20 09:40:00,295.88,296.18,295.11,295.11,6633.0,295.88,296.18,295.11,295.11,6633.0
2025-02-20 09:50:00,295.15,295.26,292.79,292.93,12313.0,295.15,295.26,292.79,292.93,12313.0
2025-02-20 10:00:00,292.68,293.0,291.16,291.72,13555.0,292.68,293.0,291.16,291.72,13555.0
2025-02-20 10:10:00,291.59,293.96,291.32,293.73,32947.0,291.59,293.96,291.32,293.73,32947.0
2025-02-20 10:20:00,293.78,294.59,293.77,294.53,11247.0,293.78,294.59,293.77,294.53,11247.0
2025-02-20 10:30:00,294.5,294.92,294.09,294.12,17265.0,294.5,294.92,294.09,294.12,17265.0
2025-02-20 10:40:00,293.86,294.41,293.63,293.9,10167.0,293.86,294.41,293.63,293.9,10167.0
2025-02-20 10:50:00,293.68,293.81,293.02,293.77,10560.0,293.68,293.81,293.02,293.77,10560.0
2025-02-20 11:00:00,293.95,294.56,293.56,294.56,8001.0,293.95,294.56,293.56,294.56,8001.0
2025-02-20 11:10:00,294.42,294.69,293.13,293.41,14423.0,294.42,294.69,293.13,293.41,14423.0
2025-02-20 11:20:00,293.45,293.72,292.54,292.58,31674.0,293.45,293.72,292.54,292.58,31674.0
2025-02-20 11:30:00,292.54,293.38,292.01,292.11,16888.0,292.54,293.38,292.01,292.11,16888.0
2025-02-20 11:40:00,292.01,292.06,291.21,291.22,12070.0,292.01,292.06,291.21,291.22,12070.0
2025-02-20 11:50:00,291.25,291.84,291.07,291.49,5776.0,291.25,291.84,291.07,291.49,5776.0
2025-02-20 12:00:00,291.41,292.07,291.34,291.82,7281.0,291.41,292.07,291.34,291.82,7281.0
2025-02-20 12:10:00,291.69,291.81,291.27,291.68,14680.0,291.69,291.81,291.27,291.68,14680.0
2025-02-20 12:20:00,291.69,291.79,291.41,291.47,5698.0,291.69,291.79,291.41,291.47,5698.0
2025-02-20 12:30:00,291.42,292.1,291.41,291.81,14031.0,291.42,292.1,291.41,291.81,14031.0
2025-02-20 12:40:00,291.81,292.37,291.81,292.16,6696.0,291.81,292.37,291.81,292.16,6696.0
2025-02-20 12:50:00,292.17,292.2,291.37,291.38,11919.0,292.17,292.2,291.37,291.38,11919.0
2025-02-20 13:00:00,291.46,291.94,291.39,291.81,15305.0,291.46,291.94,291.39,291.81,15305.0
2025-02-20 13:10:00,291.72,292.04,291.45,291.75,8455.0,291.72,292.04,291.45,291.75,8455.0
2025-02-20 13:20:00,291.62,291.63,290.79,291.09,3605.0,291.62,291.63,290.79,291.09,3605.0
2025-02-20 13:30:00,291.08,291.74,291.0,291.56,22452.0,291.08,291.74,291.0,291.56,22452.0
2025-02-20 13:40:00,291.56,291.6,291.09,291.1,5918.0,291.56,291.6,291.09,291.1,5918.0
2025-02-20 13:50:00,291.16,291.31,290.8,291.23,7503.0,291.16,291.31,290.8,291.23,7503.0
2025-02-20 14:00:00,291.13,292.16,291.13,291.84,26109.0,291.13,292.16,291.13,291.84,26109.0
2025-02-20 14:10:00,291.91,292.17,291.81,292.02,11957.0,291.91,292.17,291.81,292.02,11957.0
2025-02-20 14:20:00,291.94,292.2,291.85,292.03,12340.0,291.94,292.2,291.85,292.03,12340.0
2025-02-20 14:30:00,291.89,292.01,291.29,291.29,11247.0,291.89,292.01,291.29,291.29,11247.0
2025-02-20 14:40:00,291.26,291.53,291.07,291.47,24059.0,291.26,291.53,291.07,291.47,24059.0
2025-02-20 14:50:00,291.51,291.58,290.86,291.02,19500.0,291.51,291.58,290.86,291.02,19500.0
2025-02-20 15:00:00,291.07,291.15,290.37,290.51,15834.0,291.07,291.15,290.37,290.51,15834.0
2025-02-20 15:10:00,290.48,290.86,290.07,290.81,41065.0,290.48,290.86,290.07,290.81,41065.0
2025-02-20 15:20:00,290.81,290.93,290.25,290.27,23035.0,290.81,290.93,290.25,290.27,23035.0
2025-02-20 15:30:00,290.24,290.43,289.91,289.96,24677.0,290.24,290.43,289.91,289.96,24677.0
2025-02-20 15:40:00,289.99,290.48,289.89,290.37,31901.0,289.99,290.48,289.89,290.37,31901.0
2025-02-20 15:50:00,290.37,291.06,290.36,291.01,115064.0,290.37,291.06,290.36,291.01,115064.0
2025-02-21 09:30:00,290.74,291.03,289.26,289.51,85820.0,290.74,291.03,289.26,289.51,85820.0
2025-02-21 09:40:00,289.78,291.03,289.47,290.81,14280.0,289.78,291.03,289.47,290.81,14280.0
2025-02-21 09:50:00,290.69,290.87,290.17,290.49,10633.0,290.69,290.87,290.17,290.49,10633.0
2025-02-21 10:00:00,290.26,291.19,290.03,291.0,7107.0,290.26,291.19,290.03,291.0,7107.0
2025-02-21 10:10:00,291.19,291.39,290.02,290.02,11449.0,291.19,291.39,290.02,290.02,11449.0
2025-02-21 10:20:00,290.01,290.23,289.59,289.66,6647.0,290.01,290.23,289.59,289.66,6647.0
2025-02-21 10:30:00,289.61,290.09,288.67,290.09,12146.0,289.61,290.09,288.67,290.09,12146.0
2025-02-21 10:40:00,289.99,289.99,289.23,289.65,4840.0,289.99,289.99,289.23,289.65,4840.0
2025-02-21 10:50:00,289.69,289.69,289.26,289.41,4400.0,289.69,289.69,289.26,289.41,4400.0
2025-02-21 11:00:00,289.89,290.04,289.1,289.45,7914.0,289.89,290.04,289.1,289.45,7914.0
2025-02-21 11:10:00,289.31,289.9,289.27,289.38,5914.0,289.31,289.9,289.27,289.38,5914.0
2025-02-21 11:20:00,289.23,289.34,288.56,288.56,8235.0,289.23,289.34,288.56,288.56,8235.0
2025-02-21 11:30:00,288.55,289.05,288.55,288.77,4449.0,288.55,289.05,288.55,288.77,4449.0
2025-02-21 11:40:00,288.77,288.77,288.12,288.55,11246.0,288.77,288.77,288.12,288.55,11246.0
2025-02-21 11:50:00,288.48,289.12,288.48,288.81,6393.0,288.48,289.12,288.48,288.81,6393.0
2025-02-21 12:00:00,288.84,289.16,288.66,288.66,6116.0,288.84,289.16,288.66,288.66,6116.0
2025-02-21 12:10:00,288.54,288.61,288.13,288.13,6655.0,288.54,288.61,288.13,288.13,6655.0
2025-02-21 12:20:00,288.13,288.18,287.61,287.83,44387.0,288.13,288.18,287.61,287.83,44387.0
2025-02-21 12:30:00,287.83,288.08,287.58,287.69,12013.0,287.83,288.08,287.58,287.69,12013.0
2025-02-21 12:40:00,287.59,288.02,287.4,287.44,7866.0,287.59,288.02,287.4,287.44,7866.0
2025-02-21 12:50:00,287.43,287.99,287.4,287.42,10987.0,287.43,287.99,287.4,287.42,10987.0
2025-02-21 13:00:00,287.37,287.58,287.15,287.23,8908.0,287.37,287.58,287.15,287.23,8908.0
2025-02-21 13:10:00,287.13,287.62,287.0,287.35,13950.0,287.13,287.62,287.0,287.35,13950.0
2025-02-21 13:20:00,287.46,287.46,286.75,286.75,6841.0,287.46,287.46,286.75,286.75,6841.0
2025-02-21 13:30:00,286.88,286.94,286.0,286.13,12592.0,286.88,286.94,286.0,286.13,12592.0
2025-02-21 13:40:00,286.34,286.36,285.91,285.97,5532.0,286.34,286.36,285.91,285.97,5532.0
2025-02-21 13:50:00,285.91,286.08,285.46,285.66,13532.0,285.91,286.08,285.46,285.66,13532.0
2025-02-21 14:00:00,285.58,285.81,285.44,285.52,8521.0,285.58,285.81,285.44,285.52,8521.0
2025-02-21 14:10:00,285.86,285.93,285.37,285.65,7721.0,285.86,285.93,285.37,285.65,7721.0
2025-02-21 14:20:00,285.51,285.66,284.86,284.87,15662.0,285.51,285.66,284.86,284.87,15662.0
2025-02-21 14:30:00,285.06,285.26,284.85,284.98,9136.0,285.06,285.26,284.85,284.98,9136.0
2025-02-21 14:40:00,285.04,285.51,285.02,285.1,9478.0,285.04,285.51,285.02,285.1,9478.0
2025-02-21 14:50:00,285.18,285.56,285.06,285.38,9597.0,285.18,285.56,285.06,285.38,9597.0
2025-02-21 15:00:00,285.28,285.49,284.75,284.77,20588.0,285.28,285.49,284.75,284.77,20588.0
2025-02-21 15:10:00,284.68,285.14,284.62,284.99,24330.0,284.68,285.14,284.62,284.99,24330.0
2025-02-21 15:20:00,284.97,285.18,284.81,285.06,15087.0,284.97,285.18,284.81,285.06,15087.0
2025-02-21 15:30:00,285.17,285.19,284.93,285.13,26290.0,285.17,285.19,284.93,285.13,26290.0
2025-02-21 15:40:00,285.13,285.14,284.51,284.75,25835.0,285.13,285.14,284.51,284.75,25835.0
2025-02-21 15:50:00,284.94,285.29,284.78,284.9,114253.0,284.94,285.29,284.78,284.9,114253.0
2025-02-24 09:30:00,287.0,287.0,284.78,285.24,28827.0,287.0,287.0,284.78,285.24,28827.0
2025-02-24 09:40:00,285.32,285.42,284.2,284.25,22085.0,285.32,285.42,284.2,284.25,22085.0
2025-02-24 09:50:00,284.12,284.4,282.55,282.55,29566.0,284.12,284.4,282.55,282.55,29566.0
2025-02-24 10:00:00,282.56,283.19,280.51,282.0,22353.0,282.56,283.19,280.51,282.0,22353.0
2025-02-24 10:10:00,282.02,283.55,281.78,282.74,15364.0,282.02,283.55,281.78,282.74,15364.0
2025-02-24 10:20:00,282.69,283.54,282.49,282.99,14305.0,282.69,283.54,282.49,282.99,14305.0
2025-02-24 10:30:00,282.99,283.51,282.55,283.34,9282.0,282.99,283.51,282.55,283.34,9282.0
2025-02-24 10:40:00,283.35,283.63,282.49,282.88,9137.0,283.35,283.63,282.49,282.88,9137.0
2025-02-24 10:50:00,282.94,283.08,282.19,282.46,21726.0,282.94,283.08,282.19,282.46,21726.0
2025-02-24 11:00:00,282.45,283.25,282.19,283.16,15117.0,282.45,283.25,282.19,283.16,15117.0
2025-02-24 11:10:00,283.18,284.04,283.01,283.61,14213.0,283.18,284.04,283.01,283.61,14213.0
2025-02-24 11:20:00,283.64,285.06,283.59,284.9,9778.0,283.64,285.06,283.59,284.9,9778.0
2025-02-24 11:30:00,284.87,285.52,284.59,284.68,20472.0,284.87,285.52,284.59,284.68,20472.0
2025-02-24 11:40:00,284.76,285.55,284.67,284.79,12397.0,284.76,285.55,284.67,284.79,12397.0
2025-02-24 11:50:00,284.63,285.12,284.13,284.75,7960.0,284.63,285.12,284.13,284.75,7960.0
2025-02-24 12:00:00,284.72,285.58,284.69,285.35,16729.0,284.72,285.58,284.69,285.35,16729.0
2025-02-24 12:10:00,285.33,286.1,285.04,286.1,6036.0,285.33,286.1,285.04,286.1,6036.0
2025-02-24 12:20:00,286.03,286.17,285.63,285.89,8913.0,286.03,286.17,285.63,285.89,8913.0
2025-02-24 12:30:00,286.06,286.25,285.63,286.25,3325.0,286.06,286.25,285.63,286.25,3325.0
2025-02-24 12:40:00,286.23,286.63,286.08,286.56,5414.0,286.23,286.63,286.08,286.56,5414.0
2025-02-24 12:50:00,286.47,286.71,286.29,286.34,8477.0,286.47,286.71,286.29,286.34,8477.0
2025-02-24 13:00:00,286.52,287.01,286.5,286.81,6516.0,286.52,287.01,286.5,286.81,6516.0
2025-02-24 13:10:00,286.86,287.16,286.66,286.94,9214.0,286.86,287.16,286.66,286.94,9214.0
2025-02-24 13:20:00,286.82,286.84,286.31,286.71,4452.0,286.82,286.84,286.31,286.71,4452.0
2025-02-24 13:30:00,286.72,286.99,286.46,286.76,11608.0,286.72,286.99,286.46,286.76,11608.0
2025-02-24 13:40:00,286.9,286.92,286.3,286.49,6816.0,286.9,286.92,286.3,286.49,6816.0
2025-02-24 13:50:00,286.32,286.35,285.83,286.12,4610.0,286.32,286.35,285.83,286.12,4610.0
2025-02-24 14:00:00,286.1,286.44,286.02,286.28,6058.0,286.1,286.44,286.02,286.28,6058.0
2025-02-24 14:10:00,286.34,286.43,286.11,286.11,4354.0,286.34,286.43,286.11,286.11,4354.0
2025-02-24 14:20:00,286.21,286.25,285.54,285.54,9745.0,286.21,286.25,285.54,285.54,9745.0
2025-02-24 14:30:00,285.69,286.13,285.68,286.12,8516.0,285.69,286.13,285.68,286.12,8516.0
2025-02-24 14:40:00,286.12,286.12,285.49,285.82,7864.0,286.12,286.12,285.49,285.82,7864.0
2025-02-24 14:50:00,285.79,285.87,285.27,285.27,8673.0,285.79,285.87,285.27,285.27,8673.0
2025-02-24 15:00:00,285.39,285.88,285.14,285.88,9724.0,285.39,285.88,285.14,285.88,9724.0
2025-02-24 15:10:00,285.87,286.1,285.68,285.91,12673.0,285.87,286.1,285.68,285.91,12673.0
2025-02-24 15:20:00,285.82,286.04,285.31,285.47,17115.0,285.82,286.04,285.31,285.47,17115.0
2025-02-24 15:30:00,285.47,285.79,285.37,285.41,12543.0,285.47,285.79,285.37,285.41,12543.0
2025-02-24 15:40:00,285.31,285.5,284.84,285.41,27417.0,285.31,285.5,284.84,285.41,27417.0
2025-02-24 15:50:00,285.58,285.63,284.76,285.3,104435.0,285.58,285.63,284.76,285.3,104435.0
2025-02-25 09:30:00,285.21,285.78,283.6,285.36,21861.0,285.21,285.78,283.6,285.36,21861.0
2025-02-25 09:40:00,285.33,285.41,284.09,284.43,7470.0,285.33,285.41,284.09,284.43,7470.0
2025-02-25 09:50:00,284.41,284.67,283.54,284.07,8861.0,284.41,284.67,283.54,284.07,8861.0
2025-02-25 10:00:00,283.91,283.91,281.11,282.94,35268.0,283.91,283.91,281.11,282.94,35268.0
2025-02-25 10:10:00,282.95,283.01,281.69,281.69,8674.0,282.95,283.01,281.69,281.69,8674.0
2025-02-25 10:20:00,281.78,282.35,281.16,281.37,8537.0,281.78,282.35,281.16,281.37,8537.0
2025-02-25 10:30:00,281.37,281.67,280.66,281.43,29298.0,281.37,281.67,280.66,281.43,29298.0
2025-02-25 10:40:00,281.29,282.08,281.02,281.37,13922.0,281.29,282.08,281.02,281.37,13922.0
2025-02-25 10:50:00,281.33,282.93,281.03,282.13,32351.0,281.33,282.93,281.03,282.13,32351.0
2025-02-25 11:00:00,282.08,282.08,281.01,281.28,15161.0,282.08,282.08,281.01,281.28,15161.0
2025-02-25 11:10:00,281.29,281.85,281.01,281.79,26484.0,281.29,281.85,281.01,281.79,26484.0
2025-02-25 11:20:00,281.75,281.97,281.48,281.54,29262.0,281.75,281.97,281.48,281.54,29262.0
2025-02-25 11:30:00,281.63,281.76,281.2,281.41,20851.0,281.63,281.76,281.2,281.41,20851.0
2025-02-25 11:40:00,281.35,282.14,281.07,282.14,28813.0,281.35,282.14,281.07,282.14,28813.0
2025-02-25 11:50:00,282.14,283.27,282.09,282.91,26184.0,282.14,283.27,282.09,282.91,26184.0
2025-02-25 12:00:00,282.85,283.14,282.51,282.6,15045.0,282.85,283.14,282.51,282.6,15045.0
2025-02-25 12:10:00,282.76,283.02,282.55,282.72,7649.0,282.76,283.02,282.55,282.72,7649.0
2025-02-25 12:20:00,282.79,283.38,282.63,283.38,9201.0,282.79,283.38,282.63,283.38,9201.0
2025-02-25 12:30:00,283.25,283.92,283.16,283.81,12733.0,283.25,283.92,283.16,283.81,12733.0
2025-02-25 12:40:00,283.9,283.93,283.47,283.48,9635.0,283.9,283.93,283.47,283.48,9635.0
2025-02-25 12:50:00,283.61,284.37,283.58,284.26,6639.0,283.61,284.37,283.58,284.26,6639.0
2025-02-25 13:00:00,284.3,284.61,284.17,284.22,29957.0,284.3,284.61,284.17,284.22,29957.0
2025-02-25 13:10:00,284.21,284.32,283.7,283.97,18344.0,284.21,284.32,283.7,283.97,18344.0
2025-02-25 13:20:00,283.93,284.24,283.17,283.2,15386.0,283.93,284.24,283.17,283.2,15386.0
2025-02-25 13:30:00,283.2,284.03,283.1,284.0,12320.0,283.2,284.03,283.1,284.0,12320.0
2025-02-25 13:40:00,284.04,284.13,283.75,283.92,15043.0,284.04,284.13,283.75,283.92,15043.0
2025-02-25 13:50:00,283.92,284.19,283.66,283.94,20788.0,283.92,284.19,283.66,283.94,20788.0
2025-02-25 14:00:00,283.85,284.05,283.46,283.61,15822.0,283.85,284.05,283.46,283.61,15822.0
2025-02-25 14:10:00,283.77,283.98,283.15,283.49,11650.0,283.77,283.98,283.15,283.49,11650.0
2025-02-25 14:20:00,283.51,283.75,283.25,283.25,9617.0,283.51,283.75,283.25,283.25,9617.0
2025-02-25 14:30:00,283.35,284.26,283.26,284.13,15127.0,283.35,284.26,283.26,284.13,15127.0
2025-02-25 14:40:00,284.13,284.76,284.02,284.42,39456.0,284.13,284.76,284.02,284.42,39456.0
2025-02-25 14:50:00,284.56,284.77,284.11,284.2,26668.0,284.56,284.77,284.11,284.2,26668.0
2025-02-25 15:00:00,284.2,284.59,284.0,284.0,20114.0,284.2,284.59,284.0,284.0,20114.0
2025-02-25 15:10:00,283.97,284.56,283.79,284.52,18501.0,283.97,284.56,283.79,284.52,18501.0
2025-02-25 15:20:00,284.47,284.77,284.19,284.22,26826.0,284.47,284.77,284.19,284.22,26826.0
2025-02-25 15:30:00,284.37,284.37,283.42,283.42,17971.0,284.37,284.37,283.42,283.42,17971.0
2025-02-25 15:40:00,283.4,283.93,283.31,283.88,32100.0,283.4,283.93,283.31,283.88,32100.0
2025-02-25 15:50:00,283.78,283.83,282.74,283.64,107923.0,283.78,283.83,282.74,283.64,107923.0
2025-02-26 09:30:00,284.26,287.16,284.17,286.33,46729.0,284.26,287.16,284.17,286.33,46729.0
2025-02-26 09:40:00,286.65,287.17,285.85,286.99,12900.0,286.65,287.17,285.85,286.99,12900.0
2025-02-26 09:50:00,287.15,287.59,286.26,287.38,11246.0,287.15,287.59,286.26,287.38,11246.0
2025-02-26 10:00:00,287.59,288.68,287.4,288.04,20453.0,287.59,288.68,287.4,288.04,20453.0
2025-02-26 10:10:00,288.28,289.22,288.03,289.1,20603.0,288.28,289.22,288.03,289.1,20603.0
2025-02-26 10:20:00,289.1,289.3,287.79,287.82,10768.0,289.1,289.3,287.79,287.82,10768.0
2025-02-26 10:30:00,287.98,288.4,287.68,287.97,20426.0,287.98,288.4,287.68,287.97,20426.0
2025-02-26 10:40:00,287.97,288.57,287.96,288.29,7275.0,287.97,288.57,287.96,288.29,7275.0
2025-02-26 10:50:00,288.19,288.52,287.79,288.52,6737.0,288.19,288.52,287.79,288.52,6737.0
2025-02-26 11:00:00,288.57,289.43,288.07,288.87,18976.0,288.57,289.43,288.07,288.87,18976.0
2025-02-26 11:10:00,288.91,289.5,288.71,289.17,4439.0,288.91,289.5,288.71,289.17,4439.0
2025-02-26 11:20:00,289.16,289.43,288.74,288.91,14382.0,289.16,289.43,288.74,288.91,14382.0
2025-02-26 11:30:00,289.08,289.52,289.02,289.5,7100.0,289.08,289.52,289.02,289.5,7100.0
2025-02-26 11:40:00,289.28,289.48,288.55,289.32,9537.0,289.28,289.48,288.55,289.32,9537.0
2025-02-26 11:50:00,289.22,289.6,288.91,289.0,3298.0,289.22,289.6,288.91,289.0,3298.0
2025-02-26 12:00:00,288.85,289.22,288.68,288.72,4224.0,288.85,289.22,288.68,288.72,4224.0
2025-02-26 12:10:00,288.87,289.02,288.2,288.57,5890.0,288.87,289.02,288.2,288.57,5890.0
2025-02-26 12:20:00,288.32,288.74,288.2,288.73,7632.0,288.32,288.74,288.2,288.73,7632.0
2025-02-26 12:30:00,288.75,288.75,288.13,288.19,5304.0,288.75,288.75,288.13,288.19,5304.0
2025-02-26 12:40:00,287.98,288.24,287.44,287.52,5178.0,287.98,288.24,287.44,287.52,5178.0
2025-02-26 12:50:00,287.56,287.8,286.93,287.47,14804.0,287.56,287.8,286.93,287.47,14804.0
2025-02-26 13:00:00,287.48,287.48,286.72,287.06,9074.0,287.48,287.48,286.72,287.06,9074.0
2025-02-26 13:10:00,287.15,287.24,286.71,287.09,11135.0,287.15,287.24,286.71,287.09,11135.0
2025-02-26 13:20:00,287.16,287.42,286.78,286.78,10413.0,287.16,287.42,286.78,286.78,10413.0
2025-02-26 13:30:00,286.84,287.13,286.65,286.71,6786.0,286.84,287.13,286.65,286.71,6786.0
2025-02-26 13:40:00,286.92,286.92,286.11,286.13,9809.0,286.92,286.92,286.11,286.13,9809.0
2025-02-26 13:50:00,286.1,286.14,285.21,285.48,21619.0,286.1,286.14,285.21,285.48,21619.0
2025-02-26 14:00:00,285.45,285.66,285.34,285.48,8843.0,285.45,285.66,285.34,285.48,8843.0
2025-02-26 14:10:00,285.63,285.86,285.21,285.82,17604.0,285.63,285.86,285.21,285.82,17604.0
2025-02-26 14:20:00,285.84,286.37,285.77,286.29,15637.0,285.84,286.37,285.77,286.29,15637.0
2025-02-26 14:30:00,286.22,286.43,286.11,286.18,5582.0,286.22,286.43,286.11,286.18,5582.0
2025-02-26 14:40:00,286.18,286.49,286.15,286.26,9494.0,286.18,286.49,286.15,286.26,9494.0
2025-02-26 14:50:00,286.18,286.34,285.47,285.48,7968.0,286.18,286.34,285.47,285.48,7968.0
2025-02-26 15:00:00,285.29,286.01,285.29,285.84,9344.0,285.29,286.01,285.29,285.84,9344.0
2025-02-26 15:10:00,285.88,286.15,285.64,286.1,13534.0,285.88,286.15,285.64,286.1,13534.0
2025-02-26 15:20:00,285.96,286.6,285.93,286.44,12171.0,285.96,286.6,285.93,286.44,12171.0
2025-02-26 15:30:00,286.38,286.61,286.05,286.12,17029.0,286.38,286.61,286.05,286.12,17029.0
2025-02-26 15:40:00,286.09,286.95,286.01,286.66,28737.0,286.09,286.95,286.01,286.66,28737.0
2025-02-26 15:50:00,286.7,286.7,285.15,285.49,107954.0,286.7,286.7,285.15,285.49,107954.0
2025-02-27 09:30:00,286.15,289.74,285.97,286.88,27483.0,286.15,289.74,285.97,286.88,27483.0
2025-02-27 09:40:00,287.13,287.76,285.09,287.76,44770.0,287.13,287.76,285.09,287.76,44770.0
2025-02-27 09:50:00,287.7,287.7,285.61,285.71,12373.0,287.7,287.7,285.61,285.71,12373.0
2025-02-27 10:00:00,285.72,286.42,284.12,286.09,14808.0,285.72,286.42,284.12,286.09,14808.0
2025-02-27 10:10:00,286.3,288.48,286.2,288.48,43139.0,286.3,288.48,286.2,288.48,43139.0
2025-02-27 10:20:00,288.71,289.35,287.69,288.9,27318.0,288.71,289.35,287.69,288.9,27318.0
2025-02-27 10:30:00,288.68,288.68,286.9,288.26,23785.0,288.68,288.68,286.9,288.26,23785.0
2025-02-27 10:40:00,288.31,288.45,287.73,287.73,24965.0,288.31,288.45,287.73,287.73,24965.0
2025-02-27 10:50:00,287.63,288.02,286.83,287.19,14358.0,287.63,288.02,286.83,287.19,14358.0
2025-02-27 11:00:00,287.41,288.07,287.17,287.58,11347.0,287.41,288.07,287.17,287.58,11347.0
2025-02-27 11:10:00,287.76,289.49,287.76,289.2,11433.0,287.76,289.49,287.76,289.2,11433.0
2025-02-27 11:20:00,289.39,289.46,288.17,288.47,10171.0,289.39,289.46,288.17,288.47,10171.0
2025-02-27 11:30:00,288.56,288.89,288.32,288.67,4891.0,288.56,288.89,288.32,288.67,4891.0
2025-02-27 11:40:00,288.91,288.93,288.43,288.58,10490.0,288.91,288.93,288.43,288.58,10490.0
2025-02-27 11:50:00,288.31,288.32,287.66,287.7,12018.0,288.31,288.32,287.66,287.7,12018.0
2025-02-27 12:00:00,287.73,288.35,287.71,287.71,14050.0,287.73,288.35,287.71,287.71,14050.0
2025-02-27 12:10:00,287.59,287.81,287.05,287.1,19282.0,287.59,287.81,287.05,287.1,19282.0
2025-02-27 12:20:00,286.97,287.77,286.72,287.74,25609.0,286.97,287.77,286.72,287.74,25609.0
2025-02-27 12:30:00,287.71,288.54,287.55,287.97,28324.0,287.71,288.54,287.55,287.97,28324.0
2025-02-27 12:40:00,287.97,289.7,285.74,288.72,167099.0,287.97,289.7,285.74,288.72,167099.0
2025-02-27 12:50:00,288.38,291.46,287.68,291.19,113809.0,288.38,291.46,287.68,291.19,113809.0
2025-02-27 13:00:00,291.32,293.17,291.17,292.38,84838.0,291.32,293.17,291.17,292.38,84838.0
2025-02-27 13:10:00,291.78,292.74,291.46,291.84,23262.0,291.78,292.74,291.46,291.84,23262.0
2025-02-27 13:20:00,291.73,291.83,291.15,291.15,19853.0,291.73,291.83,291.15,291.15,19853.0
2025-02-27 13:30:00,291.16,291.85,290.84,291.08,42865.0,291.16,291.85,290.84,291.08,42865.0
2025-02-27 13:40:00,290.85,290.99,290.26,290.67,13949.0,290.85,290.99,290.26,290.67,13949.0
2025-02-27 13:50:00,290.67,290.92,290.17,290.49,9641.0,290.67,290.92,290.17,290.49,9641.0
2025-02-27 14:00:00,290.22,290.31,289.54,289.61,20199.0,290.22,290.31,289.54,289.61,20199.0
2025-02-27 14:10:00,289.62,289.76,288.99,289.16,20567.0,289.62,289.76,288.99,289.16,20567.0
2025-02-27 14:20:00,289.18,289.43,287.97,287.97,21382.0,289.18,289.43,287.97,287.97,21382.0
2025-02-27 14:30:00,287.67,287.67,286.61,286.94,66810.0,287.67,287.67,286.61,286.94,66810.0
2025-02-27 14:40:00,287.01,287.31,286.3,286.5,19897.0,287.01,287.31,286.3,286.5,19897.0
2025-02-27 14:50:00,286.6,286.99,286.01,286.02,35867.0,286.6,286.99,286.01,286.02,35867.0
2025-02-27 15:00:00,286.22,286.43,284.75,284.95,23796.0,286.22,286.43,284.75,284.95,23796.0
2025-02-27 15:10:00,285.03,285.33,284.26,284.29,26571.0,285.03,285.33,284.26,284.29,26571.0
2025-02-27 15:20:00,284.32,285.66,284.19,284.57,18941.0,284.32,285.66,284.19,284.57,18941.0
2025-02-27 15:30:00,284.6,285.55,284.6,285.15,29522.0,284.6,285.55,284.6,285.15,29522.0
2025-02-27 15:40:00,285.14,285.28,283.86,284.0,88379.0,285.14,285.28,283.86,284.0,88379.0
2025-02-27 15:50:00,283.97,284.17,282.31,282.38,234177.0,283.97,284.17,282.31,282.38,234177.0
2025-02-28 09:30:00,279.42,285.0,271.51,273.65,221906.0,279.42,285.0,271.51,273.65,221906.0
2025-02-28 09:40:00,273.59,276.04,272.37,273.56,162683.0,273.59,276.04,272.37,273.56,162683.0
2025-02-28 09:50:00,273.2,274.89,271.17,274.0,83989.0,273.2,274.89,271.17,274.0,83989.0
2025-02-28 10:00:00,274.19,275.38,272.84,273.95,46122.0,274.19,275.38,272.84,273.95,46122.0
2025-02-28 10:10:00,273.64,274.3,272.01,272.5,25235.0,273.64,274.3,272.01,272.5,25235.0
2025-02-28 10:20:00,272.15,273.62,271.98,273.11,24158.0,272.15,273.62,271.98,273.11,24158.0
2025-02-28 10:30:00,273.06,275.16,272.34,273.27,186780.0,273.06,275.16,272.34,273.27,186780.0
2025-02-28 10:40:00,273.06,274.58,272.0,272.0,55991.0,273.06,274.58,272.0,272.0,55991.0
2025-02-28 10:50:00,272.3,272.98,270.11,271.62,81728.0,272.3,272.98,270.11,271.62,81728.0
2025-02-28 11:00:00,271.63,272.68,269.54,269.55,30102.0,271.63,272.68,269.54,269.55,30102.0
2025-02-28 11:10:00,269.91,270.74,268.0,270.48,83530.0,269.91,270.74,268.0,270.48,83530.0
2025-02-28 11:20:00,270.55,272.0,270.0,270.46,20542.0,270.55,272.0,270.0,270.46,20542.0
2025-02-28 11:30:00,270.49,272.34,270.3,270.8,19198.0,270.49,272.34,270.3,270.8,19198.0
2025-02-28 11:40:00,270.72,272.06,270.71,271.64,24768.0,270.72,272.06,270.71,271.64,24768.0
2025-02-28 11:50:00,271.64,272.47,271.06,271.79,56365.0,271.64,272.47,271.06,271.79,56365.0
2025-02-28 12:00:00,272.03,272.45,270.73,271.65,46064.0,272.03,272.45,270.73,271.65,46064.0
2025-02-28 12:10:00,271.65,272.91,271.64,272.13,39694.0,271.65,272.91,271.64,272.13,39694.0
2025-02-28 12:20:00,272.13,273.12,271.14,271.82,37308.0,272.13,273.12,271.14,271.82,37308.0
2025-02-28 12:30:00,271.82,271.98,271.17,271.82,27985.0,271.82,271.98,271.17,271.82,27985.0
2025-02-28 12:40:00,271.79,271.79,268.06,268.07,172237.0,271.79,271.79,268.06,268.07,172237.0
2025-02-28 12:50:00,268.0,268.81,267.55,268.04,64655.0,268.0,268.81,267.55,268.04,64655.0
2025-02-28 13:00:00,268.02,268.53,267.44,267.73,22568.0,268.02,268.53,267.44,267.73,22568.0
2025-02-28 13:10:00,267.6,269.0,267.12,268.3,30353.0,267.6,269.0,267.12,268.3,30353.0
2025-02-28 13:20:00,268.17,269.44,267.98,269.31,37037.0,268.17,269.44,267.98,269.31,37037.0
2025-02-28 13:30:00,269.31,270.32,268.78,270.32,43792.0,269.31,270.32,268.78,270.32,43792.0
2025-02-28 13:40:00,270.16,271.04,269.5,269.88,46540.0,270.16,271.04,269.5,269.88,46540.0
2025-02-28 13:50:00,269.75,270.41,268.6,268.97,31801.0,269.75,270.41,268.6,268.97,31801.0
2025-02-28 14:00:00,268.88,270.08,268.88,269.21,27266.0,268.88,270.08,268.88,269.21,27266.0
2025-02-28 14:10:00,269.21,270.35,269.21,270.35,23732.0,269.21,270.35,269.21,270.35,23732.0
2025-02-28 14:20:00,270.35,270.36,269.34,269.88,11720.0,270.35,270.36,269.34,269.88,11720.0
2025-02-28 14:30:00,269.65,270.62,269.65,270.38,17500.0,269.65,270.62,269.65,270.38,17500.0
2025-02-28 14:40:00,270.45,270.63,269.71,269.77,13483.0,270.45,270.63,269.71,269.77,13483.0
2025-02-28 14:50:00,269.84,270.12,268.64,270.0,19098.0,269.84,270.12,268.64,270.0,19098.0
2025-02-28 15:00:00,269.88,270.65,269.85,270.6,15590.0,269.88,270.65,269.85,270.6,15590.0
2025-02-28 15:10:00,270.52,270.98,269.91,270.97,24334.0,270.52,270.98,269.91,270.97,24334.0
2025-02-28 15:20:00,270.84,271.09,269.95,270.75,25182.0,270.84,271.09,269.95,270.75,25182.0
2025-02-28 15:30:00,270.75,270.75,269.3,269.42,39358.0,270.75,270.75,269.3,269.42,39358.0
2025-02-28 15:40:00,269.44,270.38,269.43,270.28,59023.0,269.44,270.38,269.43,270.28,59023.0
2025-02-28 15:50:00,270.36,275.14,270.36,274.34,373822.0,270.36,275.14,270.36,274.34,373822.0
2025-03-03 09:30:00,278.26,279.37,276.11,277.65,78474.0,278.26,279.37,276.11,277.65,78474.0
2025-03-03 09:40:00,278.2,280.1,276.91,278.84,57366.0,278.2,280.1,276.91,278.84,57366.0
2025-03-03 09:50:00,278.9,280.46,277.04,277.04,41617.0,278.9,280.46,277.04,277.04,41617.0
2025-03-03 10:00:00,277.37,278.95,276.09,277.48,19411.0,277.37,278.95,276.09,277.48,19411.0
2025-03-03 10:10:00,277.11,278.65,276.2,277.69,23205.0,277.11,278.65,276.2,277.69,23205.0
2025-03-03 10:20:00,277.71,279.4,277.71,279.07,9041.0,277.71,279.4,277.71,279.07,9041.0
2025-03-03 10:30:00,279.08,279.46,277.65,278.6,11627.0,279.08,279.46,277.65,278.6,11627.0
2025-03-03 10:40:00,278.34,279.52,278.25,278.62,17296.0,278.34,279.52,278.25,278.62,17296.0
2025-03-03 10:50:00,278.78,279.51,278.26,278.38,12545.0,278.78,279.51,278.26,278.38,12545.0
2025-03-03 11:00:00,278.55,279.45,277.86,278.4,13265.0,278.55,279.45,277.86,278.4,13265.0
2025-03-03 11:10:00,278.62,279.45,278.16,278.92,39784.0,278.62,279.45,278.16,278.92,39784.0
2025-03-03 11:20:00,278.68,279.35,277.69,278.0,10000.0,278.68,279.35,277.69,278.0,10000.0
2025-03-03 11:30:00,277.97,278.53,277.79,278.19,10997.0,277.97,278.53,277.79,278.19,10997.0
2025-03-03 11:40:00,277.98,278.71,277.87,278.64,8099.0,277.98,278.71,277.87,278.64,8099.0
2025-03-03 11:50:00,278.78,279.89,278.77,279.61,8778.0,278.78,279.89,278.77,279.61,8778.0
2025-03-03 12:00:00,279.38,279.81,279.04,279.32,12892.0,279.38,279.81,279.04,279.32,12892.0
2025-03-03 12:10:00,279.44,280.19,279.31,280.1,5843.0,279.44,280.19,279.31,280.1,5843.0
2025-03-03 12:20:00,280.1,280.22,279.71,280.22,12481.0,280.1,280.22,279.71,280.22,12481.0
2025-03-03 12:30:00,280.36,280.4,279.58,279.69,7512.0,280.36,280.4,279.58,279.69,7512.0
2025-03-03 12:40:00,279.79,280.27,279.11,280.11,9328.0,279.79,280.27,279.11,280.11,9328.0
2025-03-03 12:50:00,279.79,279.8,278.51,278.94,11704.0,279.79,279.8,278.51,278.94,11704.0
2025-03-03 13:00:00,278.95,279.08,278.06,278.06,6218.0,278.95,279.08,278.06,278.06,6218.0
2025-03-03 13:10:00,277.84,277.89,277.28,277.4,9062.0,277.84,277.89,277.28,277.4,9062.0
2025-03-03 13:20:00,277.32,277.92,276.94,277.25,12379.0,277.32,277.92,276.94,277.25,12379.0
2025-03-03 13:30:00,277.1,277.4,276.19,276.19,17931.0,277.1,277.4,276.19,276.19,17931.0
2025-03-03 13:40:00,276.19,278.4,276.19,277.82,22642.0,276.19,278.4,276.19,277.82,22642.0
2025-03-03 13:50:00,277.82,278.27,277.22,277.57,13460.0,277.82,278.27,277.22,277.57,13460.0
2025-03-03 14:00:00,277.34,278.18,277.33,278.13,6775.0,277.34,278.18,277.33,278.13,6775.0
2025-03-03 14:10:00,277.85,277.98,277.41,277.74,12729.0,277.85,277.98,277.41,277.74,12729.0
2025-03-03 14:20:00,277.63,277.74,277.09,277.24,12680.0,277.63,277.74,277.09,277.24,12680.0
2025-03-03 14:30:00,277.35,278.02,276.87,276.94,13665.0,277.35,278.02,276.87,276.94,13665.0
2025-03-03 14:40:00,277.26,277.96,276.76,276.76,13280.0,277.26,277.96,276.76,276.76,13280.0
2025-03-03 14:50:00,276.85,277.01,275.38,275.58,18819.0,276.85,277.01,275.38,275.58,18819.0
2025-03-03 15:00:00,275.56,275.56,273.26,273.45,44440.0,275.56,275.56,273.26,273.45,44440.0
2025-03-03 15:10:00,273.61,273.61,272.41,272.47,36741.0,273.61,273.61,272.41,272.47,36741.0
2025-03-03 15:20:00,272.2,272.67,270.96,271.1,38250.0,272.2,272.67,270.96,271.1,38250.0
2025-03-03 15:30:00,271.11,271.85,270.81,271.13,30353.0,271.11,271.85,270.81,271.13,30353.0
2025-03-03 15:40:00,271.21,271.89,270.61,271.74,77804.0,271.21,271.89,270.61,271.74,77804.0
2025-03-03 15:50:00,271.59,272.32,271.28,272.04,167660.0,271.59,272.32,271.28,272.04,167660.0
2025-03-04 09:30:00,271.04,271.04,266.61,267.75,97082.0,271.04,271.04,266.61,267.75,97082.0
2025-03-04 09:40:00,267.75,267.75,265.55,265.75,53618.0,267.75,267.75,265.55,265.75,53618.0
2025-03-04 09:50:00,265.82,265.83,263.78,263.8,76523.0,265.82,265.83,263.78,263.8,76523.0
2025-03-04 10:00:00,263.65,265.35,263.49,264.19,65250.0,263.65,265.35,263.49,264.19,65250.0
2025-03-04 10:10:00,264.19,265.23,263.6,263.82,23604.0,264.19,265.23,263.6,263.82,23604.0
2025-03-04 10:20:00,263.82,264.47,262.8,264.4,45157.0,263.82,264.47,262.8,264.4,45157.0
2025-03-04 10:30:00,264.4,265.57,264.35,265.37,48659.0,264.4,265.57,264.35,265.37,48659.0
2025-03-04 10:40:00,265.24,266.26,264.9,265.76,24267.0,265.24,266.26,264.9,265.76,24267.0
2025-03-04 10:50:00,265.83,265.83,264.45,264.75,55686.0,265.83,265.83,264.45,264.75,55686.0
2025-03-04 11:00:00,264.51,265.24,264.28,264.62,38774.0,264.51,265.24,264.28,264.62,38774.0
2025-03-04 11:10:00,264.81,265.78,264.61,264.78,24665.0,264.81,265.78,264.61,264.78,24665.0
2025-03-04 11:20:00,264.86,265.22,263.76,264.02,29544.0,264.86,265.22,263.76,264.02,29544.0
2025-03-04 11:30:00,264.15,264.74,263.83,264.03,41676.0,264.15,264.74,263.83,264.03,41676.0
2025-03-04 11:40:00,263.93,265.35,263.92,265.35,10997.0,263.93,265.35,263.92,265.35,10997.0
2025-03-04 11:50:00,265.46,266.05,265.0,265.33,16816.0,265.46,266.05,265.0,265.33,16816.0
2025-03-04 12:00:00,265.39,265.52,264.47,264.75,9262.0,265.39,265.52,264.47,264.75,9262.0
2025-03-04 12:10:00,264.75,265.95,264.75,265.74,28346.0,264.75,265.95,264.75,265.74,28346.0
2025-03-04 12:20:00,265.74,267.41,265.74,267.11,11242.0,265.74,267.41,265.74,267.11,11242.0
2025-03-04 12:30:00,266.89,267.25,266.39,266.85,15179.0,266.89,267.25,266.39,266.85,15179.0
2025-03-04 12:40:00,266.91,267.19,266.57,266.86,6917.0,266.91,267.19,266.57,266.86,6917.0
2025-03-04 12:50:00,266.68,266.68,265.69,265.69,23600.0,266.68,266.68,265.69,265.69,23600.0
2025-03-04 13:00:00,266.25,267.33,266.09,267.31,5413.0,266.25,267.33,266.09,267.31,5413.0
2025-03-04 13:10:00,267.67,268.24,267.02,267.26,8526.0,267.67,268.24,267.02,267.26,8526.0
2025-03-04 13:20:00,267.16,267.16,266.57,266.84,7193.0,267.16,267.16,266.57,266.84,7193.0
2025-03-04 13:30:00,266.63,267.19,266.6,267.17,8422.0,266.63,267.19,266.6,267.17,8422.0
2025-03-04 13:40:00,267.16,267.86,267.02,267.31,8522.0,267.16,267.86,267.02,267.31,8522.0
2025-03-04 13:50:00,267.23,268.32,267.22,268.31,8321.0,267.23,268.32,267.22,268.31,8321.0
2025-03-04 14:00:00,268.31,269.62,268.31,269.33,9644.0,268.31,269.62,268.31,269.33,9644.0
2025-03-04 14:10:00,269.21,269.72,269.0,269.48,8361.0,269.21,269.72,269.0,269.48,8361.0
2025-03-04 14:20:00,269.39,270.21,269.39,269.7,6406.0,269.39,270.21,269.39,269.7,6406.0
2025-03-04 14:30:00,269.85,270.0,269.32,270.0,4691.0,269.85,270.0,269.32,270.0,4691.0
2025-03-04 14:40:00,270.1,270.37,269.61,269.79,5981.0,270.1,270.37,269.61,269.79,5981.0
2025-03-04 14:50:00,270.13,270.33,269.96,270.25,7191.0,270.13,270.33,269.96,270.25,7191.0
2025-03-04 15:00:00,270.28,270.41,269.73,270.21,12234.0,270.28,270.41,269.73,270.21,12234.0
2025-03-04 15:10:00,270.02,270.44,269.95,270.1,11680.0,270.02,270.44,269.95,270.1,11680.0
2025-03-04 15:20:00,270.18,270.87,269.9,269.93,26317.0,270.18,270.87,269.9,269.93,26317.0
2025-03-04 15:30:00,269.8,269.86,268.12,268.42,50185.0,269.8,269.86,268.12,268.42,50185.0
2025-03-04 15:40:00,268.26,268.4,267.47,267.58,14828.0,268.26,268.4,267.47,267.58,14828.0
2025-03-04 15:50:00,267.42,268.02,266.0,267.31,110483.0,267.42,268.02,266.0,267.31,110483.0
2025-03-05 09:30:00,265.69,266.5,263.29,264.45,27915.0,265.69,266.5,263.29,264.45,27915.0
2025-03-05 09:40:00,264.66,265.42,263.72,264.97,19182.0,264.66,265.42,263.72,264.97,19182.0
2025-03-05 09:50:00,265.22,265.98,264.75,265.03,12789.0,265.22,265.98,264.75,265.03,12789.0
2025-03-05 10:00:00,264.94,266.61,264.94,265.74,9313.0,264.94,266.61,264.94,265.74,9313.0
2025-03-05 10:10:00,265.61,266.07,265.19,265.67,13239.0,265.61,266.07,265.19,265.67,13239.0
2025-03-05 10:20:00,265.77,265.89,264.77,264.86,7058.0,265.77,265.89,264.77,264.86,7058.0
2025-03-05 10:30:00,265.0,265.81,264.61,265.81,11757.0,265.0,265.81,264.61,265.81,11757.0
2025-03-05 10:40:00,265.34,265.34,264.06,264.06,3899.0,265.34,265.34,264.06,264.06,3899.0
2025-03-05 10:50:00,264.3,265.59,264.3,264.97,5031.0,264.3,265.59,264.3,264.97,5031.0
2025-03-05 11:00:00,265.08,265.11,264.02,264.26,8494.0,265.08,265.11,264.02,264.26,8494.0
2025-03-05 11:10:00,264.12,264.19,263.03,263.03,7967.0,264.12,264.19,263.03,263.03,7967.0
2025-03-05 11:20:00,263.1,263.44,262.9,263.34,24218.0,263.1,263.44,262.9,263.34,24218.0
2025-03-05 11:30:00,263.23,263.54,262.83,263.43,11683.0,263.23,263.54,262.83,263.43,11683.0
2025-03-05 11:40:00,263.29,263.76,262.89,263.5,7859.0,263.29,263.76,262.89,263.5,7859.0
2025-03-05 11:50:00,263.49,264.43,262.72,263.98,8847.0,263.49,264.43,262.72,263.98,8847.0
2025-03-05 12:00:00,263.96,264.55,263.74,263.98,10604.0,263.96,264.55,263.74,263.98,10604.0
2025-03-05 12:10:00,264.1,264.18,263.56,264.15,3711.0,264.1,264.18,263.56,264.15,3711.0
2025-03-05 12:20:00,263.95,264.7,263.94,264.69,7666.0,263.95,264.7,263.94,264.69,7666.0
2025-03-05 12:30:00,264.69,265.5,264.69,265.32,7350.0,264.69,265.5,264.69,265.32,7350.0
2025-03-05 12:40:00,265.32,265.52,264.92,265.35,20460.0,265.32,265.52,264.92,265.35,20460.0
2025-03-05 12:50:00,265.49,266.38,265.49,266.05,9097.0,265.49,266.38,265.49,266.05,9097.0
2025-03-05 13:00:00,266.2,266.78,265.31,265.41,23009.0,266.2,266.78,265.31,265.41,23009.0
2025-03-05 13:10:00,265.33,266.08,265.33,265.91,5603.0,265.33,266.08,265.33,265.91,5603.0
2025-03-05 13:20:00,266.08,266.14,265.35,265.59,8350.0,266.08,266.14,265.35,265.59,8350.0
2025-03-05 13:30:00,265.43,265.78,264.76,265.71,10045.0,265.43,265.78,264.76,265.71,10045.0
2025-03-05 13:40:00,265.5,265.94,264.83,265.67,7073.0,265.5,265.94,264.83,265.67,7073.0
2025-03-05 13:50:00,265.62,266.11,265.49,266.08,16889.0,265.62,266.11,265.49,266.08,16889.0
2025-03-05 14:00:00,266.18,267.45,266.03,267.45,16720.0,266.18,267.45,266.03,267.45,16720.0
2025-03-05 14:10:00,267.5,268.34,267.41,267.91,26231.0,267.5,268.34,267.41,267.91,26231.0
2025-03-05 14:20:00,267.47,267.8,267.16,267.23,14450.0,267.47,267.8,267.16,267.23,14450.0
2025-03-05 14:30:00,267.23,267.47,266.87,267.32,14259.0,267.23,267.47,266.87,267.32,14259.0
2025-03-05 14:40:00,267.41,267.92,267.12,267.92,6275.0,267.41,267.92,267.12,267.92,6275.0
2025-03-05 14:50:00,267.79,268.1,267.47,267.47,19149.0,267.79,268.1,267.47,267.47,19149.0
2025-03-05 15:00:00,267.49,268.68,267.44,268.58,28675.0,267.49,268.68,267.44,268.58,28675.0
2025-03-05 15:10:00,268.51,268.75,267.36,267.71,16776.0,268.51,268.75,267.36,267.71,16776.0
2025-03-05 15:20:00,267.8,268.31,267.32,268.14,24140.0,267.8,268.31,267.32,268.14,24140.0
2025-03-05 15:30:00,268.18,268.18,267.48,267.92,27659.0,268.18,268.18,267.48,267.92,27659.0
2025-03-05 15:40:00,267.92,267.92,266.96,266.96,46349.0,267.92,267.92,266.96,266.96,46349.0
2025-03-05 15:50:00,267.05,267.55,266.21,267.13,156329.0,267.05,267.55,266.21,267.13,156329.0
2025-03-06 09:30:00,262.41,263.68,261.65,262.22,42415.0,262.41,263.68,261.65,262.22,42415.0
2025-03-06 09:40:00,262.44,262.44,261.43,262.02,16361.0,262.44,262.44,261.43,262.02,16361.0
2025-03-06 09:50:00,261.93,263.02,261.93,262.2,21704.0,261.93,263.02,261.93,262.2,21704.0
2025-03-06 10:00:00,262.47,264.98,261.93,264.49,20762.0,262.47,264.98,261.93,264.49,20762.0
2025-03-06 10:10:00,264.35,265.2,264.19,265.19,25484.0,264.35,265.2,264.19,265.19,25484.0
2025-03-06 10:20:00,265.06,265.57,264.71,265.38,19071.0,265.06,265.57,264.71,265.38,19071.0
2025-03-06 10:30:00,265.14,266.0,264.86,266.0,13808.0,265.14,266.0,264.86,266.0,13808.0
2025-03-06 10:40:00,265.95,266.5,265.5,265.71,43569.0,265.95,266.5,265.5,265.71,43569.0
2025-03-06 10:50:00,265.48,265.64,264.55,265.61,17327.0,265.48,265.64,264.55,265.61,17327.0
2025-03-06 11:00:00,265.8,265.9,265.13,265.88,20108.0,265.8,265.9,265.13,265.88,20108.0
2025-03-06 11:10:00,265.92,266.12,265.22,265.51,10247.0,265.92,266.12,265.22,265.51,10247.0
2025-03-06 11:20:00,265.49,265.63,264.48,265.47,23031.0,265.49,265.63,264.48,265.47,23031.0
2025-03-06 11:30:00,265.72,266.03,264.61,264.62,17187.0,265.72,266.03,264.61,264.62,17187.0
2025-03-06 11:40:00,264.61,264.85,264.33,264.56,9487.0,264.61,264.85,264.33,264.56,9487.0
2025-03-06 11:50:00,264.35,264.48,263.68,263.68,9474.0,264.35,264.48,263.68,263.68,9474.0
2025-03-06 12:00:00,263.68,264.05,262.64,263.33,5958.0,263.68,264.05,262.64,263.33,5958.0
2025-03-06 12:10:00,263.17,263.17,262.37,262.37,32031.0,263.17,263.17,262.37,262.37,32031.0
2025-03-06 12:20:00,262.53,263.29,262.09,262.39,9121.0,262.53,263.29,262.09,262.39,9121.0
2025-03-06 12:30:00,262.53,262.6,261.89,261.89,6885.0,262.53,262.6,261.89,261.89,6885.0
2025-03-06 12:40:00,261.84,262.48,261.21,261.29,17587.0,261.84,262.48,261.21,261.29,17587.0
2025-03-06 12:50:00,261.29,261.97,261.01,261.97,12667.0,261.29,261.97,261.01,261.97,12667.0
2025-03-06 13:00:00,261.76,261.77,261.05,261.32,4943.0,261.76,261.77,261.05,261.32,4943.0
2025-03-06 13:10:00,261.12,261.73,261.06,261.71,3674.0,261.12,261.73,261.06,261.71,3674.0
2025-03-06 13:20:00,261.92,262.04,261.08,261.22,5949.0,261.92,262.04,261.08,261.22,5949.0
2025-03-06 13:30:00,261.05,261.54,260.41,260.41,5033.0,261.05,261.54,260.41,260.41,5033.0
2025-03-06 13:40:00,260.26,260.82,259.74,260.71,7722.0,260.26,260.82,259.74,260.71,7722.0
2025-03-06 13:50:00,260.74,261.2,260.65,260.79,4819.0,260.74,261.2,260.65,260.79,4819.0
2025-03-06 14:00:00,260.78,260.78,259.77,260.02,14179.0,260.78,260.78,259.77,260.02,14179.0
2025-03-06 14:10:00,260.19,260.61,260.16,260.27,8240.0,260.19,260.61,260.16,260.27,8240.0
2025-03-06 14:20:00,260.18,260.18,259.59,259.84,9507.0,260.18,260.18,259.59,259.84,9507.0
2025-03-06 14:30:00,259.75,260.19,259.61,259.91,11166.0,259.75,260.19,259.61,259.91,11166.0
2025-03-06 14:40:00,259.74,261.66,259.73,261.56,6731.0,259.74,261.66,259.73,261.56,6731.0
2025-03-06 14:50:00,261.66,262.15,260.07,260.07,11212.0,261.66,262.15,260.07,260.07,11212.0
2025-03-06 15:00:00,260.04,260.97,260.01,260.45,11201.0,260.04,260.97,260.01,260.45,11201.0
2025-03-06 15:10:00,260.77,260.94,260.1,260.75,12358.0,260.77,260.94,260.1,260.75,12358.0
2025-03-06 15:20:00,260.71,260.71,259.39,260.5,14518.0,260.71,260.71,259.39,260.5,14518.0
2025-03-06 15:30:00,260.62,261.18,259.81,259.82,17759.0,260.62,261.18,259.81,259.82,17759.0
2025-03-06 15:40:00,259.97,260.17,259.24,259.9,26098.0,259.97,260.17,259.24,259.9,26098.0
2025-03-06 15:50:00,260.1,260.84,259.97,260.38,124124.0,260.1,260.84,259.97,260.38,124124.0
2025-03-07 09:30:00,259.53,261.35,259.53,259.92,25991.0,259.53,261.35,259.53,259.92,25991.0
2025-03-07 09:40:00,260.13,261.21,258.89,261.12,12079.0,260.13,261.21,258.89,261.12,12079.0
2025-03-07 09:50:00,261.06,261.06,259.55,259.69,20792.0,261.06,261.06,259.55,259.69,20792.0
2025-03-07 10:00:00,259.44,259.46,258.22,258.63,29273.0,259.44,259.46,258.22,258.63,29273.0
2025-03-07 10:10:00,258.81,258.81,257.37,257.94,29200.0,258.81,258.81,257.37,257.94,29200.0
2025-03-07 10:20:00,257.84,258.84,257.77,258.07,17991.0,257.84,258.84,257.77,258.07,17991.0
2025-03-07 10:30:00,258.17,258.17,256.09,256.17,18895.0,258.17,258.17,256.09,256.17,18895.0
2025-03-07 10:40:00,256.34,257.51,255.4,257.04,30613.0,256.34,257.51,255.4,257.04,30613.0
2025-03-07 10:50:00,256.91,257.03,255.8,256.56,23373.0,256.91,257.03,255.8,256.56,23373.0
2025-03-07 11:00:00,256.4,256.79,255.79,256.02,21493.0,256.4,256.79,255.79,256.02,21493.0
2025-03-07 11:10:00,255.83,256.42,255.35,255.8,21532.0,255.83,256.42,255.35,255.8,21532.0
2025-03-07 11:20:00,255.54,255.7,253.97,254.05,20949.0,255.54,255.7,253.97,254.05,20949.0
2025-03-07 11:30:00,254.1,254.41,253.34,253.4,13906.0,254.1,254.41,253.34,253.4,13906.0
2025-03-07 11:40:00,253.36,253.45,252.25,252.81,19907.0,253.36,253.45,252.25,252.81,19907.0
2025-03-07 11:50:00,252.99,252.99,252.22,252.47,22122.0,252.99,252.99,252.22,252.47,22122.0
2025-03-07 12:00:00,252.58,253.7,252.52,253.12,32756.0,252.58,253.7,252.52,253.12,32756.0
2025-03-07 12:10:00,253.13,253.5,252.26,252.48,16484.0,253.13,253.5,252.26,252.48,16484.0
2025-03-07 12:20:00,252.48,253.0,252.17,252.76,74265.0,252.48,253.0,252.17,252.76,74265.0
2025-03-07 12:30:00,252.68,254.13,252.38,254.02,52172.0,252.68,254.13,252.38,254.02,52172.0
2025-03-07 12:40:00,254.02,255.27,253.83,254.74,33856.0,254.02,255.27,253.83,254.74,33856.0
2025-03-07 12:50:00,254.75,255.64,254.0,254.04,14957.0,254.75,255.64,254.0,254.04,14957.0
2025-03-07 13:00:00,254.08,255.87,254.0,255.48,22879.0,254.08,255.87,254.0,255.48,22879.0
2025-03-07 13:10:00,255.23,255.53,254.24,254.63,23955.0,255.23,255.53,254.24,254.63,23955.0
2025-03-07 13:20:00,254.54,254.94,253.86,254.18,37460.0,254.54,254.94,253.86,254.18,37460.0
2025-03-07 13:30:00,254.16,255.38,253.99,255.23,60252.0,254.16,255.38,253.99,255.23,60252.0
2025-03-07 13:40:00,255.25,255.8,254.92,255.56,42087.0,255.25,255.8,254.92,255.56,42087.0
2025-03-07 13:50:00,255.68,256.53,255.26,256.53,42268.0,255.68,256.53,255.26,256.53,42268.0
2025-03-07 14:00:00,256.49,256.87,256.27,256.59,78294.0,256.49,256.87,256.27,256.59,78294.0
2025-03-07 14:10:00,256.59,257.73,256.58,257.69,70389.0,256.59,257.73,256.58,257.69,70389.0
2025-03-07 14:20:00,257.69,258.82,257.68,258.27,20883.0,257.69,258.82,257.68,258.27,20883.0
2025-03-07 14:30:00,258.08,259.9,258.08,259.4,40344.0,258.08,259.9,258.08,259.4,40344.0
2025-03-07 14:40:00,259.46,259.66,258.69,258.69,33369.0,259.46,259.66,258.69,258.69,33369.0
2025-03-07 14:50:00,258.75,259.3,258.66,258.72,22957.0,258.75,259.3,258.66,258.72,22957.0
2025-03-07 15:00:00,258.81,259.51,258.36,259.35,16512.0,258.81,259.51,258.36,259.35,16512.0
2025-03-07 15:10:00,259.35,259.48,258.41,259.28,35914.0,259.35,259.48,258.41,259.28,35914.0
2025-03-07 15:20:00,259.22,259.37,258.62,259.35,23960.0,259.22,259.37,258.62,259.35,23960.0
2025-03-07 15:30:00,259.33,259.39,257.79,257.99,22973.0,259.33,259.39,257.79,257.99,22973.0
2025-03-07 15:40:00,257.86,258.6,257.4,258.6,43323.0,257.86,258.6,257.4,258.6,43323.0
2025-03-07 15:50:00,258.39,260.63,258.2,259.71,277164.0,258.39,260.63,258.2,259.71,277164.0
2025-03-10 09:30:00,256.61,256.93,255.1,255.77,37519.0,256.61,256.93,255.1,255.77,37519.0
2025-03-10 09:40:00,255.6,256.7,254.96,255.37,24826.0,255.6,256.7,254.96,255.37,24826.0
2025-03-10 09:50:00,255.34,255.73,254.68,255.17,24202.0,255.34,255.73,254.68,255.17,24202.0
2025-03-10 10:00:00,255.17,255.17,252.82,253.18,19036.0,255.17,255.17,252.82,253.18,19036.0
2025-03-10 10:10:00,252.97,254.19,252.39,252.66,9863.0,252.97,254.19,252.39,252.66,9863.0
2025-03-10 10:20:00,253.0,253.41,252.26,252.7,7329.0,253.0,253.41,252.26,252.7,7329.0
2025-03-10 10:30:00,252.58,252.91,252.18,252.23,20585.0,252.58,252.91,252.18,252.23,20585.0
2025-03-10 10:40:00,252.24,252.32,251.14,251.56,8749.0,252.24,252.32,251.14,251.56,8749.0
2025-03-10 10:50:00,251.97,252.07,251.24,252.02,8841.0,251.97,252.07,251.24,252.02,8841.0
2025-03-10 11:00:00,252.07,253.03,252.02,252.67,11910.0,252.07,253.03,252.02,252.67,11910.0
2025-03-10 11:10:00,252.48,252.74,251.6,251.6,17727.0,252.48,252.74,251.6,251.6,17727.0
2025-03-10 11:20:00,251.77,252.16,251.21,252.06,18961.0,251.77,252.16,251.21,252.06,18961.0
2025-03-10 11:30:00,252.08,254.67,252.07,254.55,39395.0,252.08,254.67,252.07,254.55,39395.0
2025-03-10 11:40:00,254.5,254.55,252.58,253.15,49761.0,254.5,254.55,252.58,253.15,49761.0
2025-03-10 11:50:00,253.02,253.58,252.74,253.54,12375.0,253.02,253.58,252.74,253.54,12375.0
2025-03-10 12:00:00,253.68,253.71,253.05,253.13,54743.0,253.68,253.71,253.05,253.13,54743.0
2025-03-10 12:10:00,253.13,253.84,252.88,253.18,22638.0,253.13,253.84,252.88,253.18,22638.0
2025-03-10 12:20:00,252.91,253.26,252.31,252.55,15825.0,252.91,253.26,252.31,252.55,15825.0
2025-03-10 12:30:00,252.77,253.29,251.98,252.17,25134.0,252.77,253.29,251.98,252.17,25134.0
2025-03-10 12:40:00,252.38,252.38,251.25,251.42,11564.0,252.38,252.38,251.25,251.42,11564.0
2025-03-10 12:50:00,251.53,252.24,251.26,251.72,10652.0,251.53,252.24,251.26,251.72,10652.0
2025-03-10 13:00:00,251.62,251.73,251.14,251.18,9747.0,251.62,251.73,251.14,251.18,9747.0
2025-03-10 13:10:00,251.34,251.98,251.05,251.11,28524.0,251.34,251.98,251.05,251.11,28524.0
2025-03-10 13:20:00,251.07,251.57,249.02,250.06,129242.0,251.07,251.57,249.02,250.06,129242.0
2025-03-10 13:30:00,249.88,249.97,248.81,249.61,43357.0,249.88,249.97,248.81,249.61,43357.0
2025-03-10 13:40:00,249.57,249.93,249.09,249.19,13608.0,249.57,249.93,249.09,249.19,13608.0
2025-03-10 13:50:00,249.16,249.8,249.1,249.68,11339.0,249.16,249.8,249.1,249.68,11339.0
2025-03-10 14:00:00,249.66,249.66,248.46,248.62,39807.0,249.66,249.66,248.46,248.62,39807.0
2025-03-10 14:10:00,248.86,249.06,247.81,248.55,145319.0,248.86,249.06,247.81,248.55,145319.0
2025-03-10 14:20:00,248.43,248.45,247.51,247.71,37957.0,248.43,248.45,247.51,247.71,37957.0
2025-03-10 14:30:00,247.87,248.0,247.36,247.36,38417.0,247.87,248.0,247.36,247.36,38417.0
2025-03-10 14:40:00,247.38,247.83,247.03,247.41,48397.0,247.38,247.83,247.03,247.41,48397.0
2025-03-10 14:50:00,247.48,247.92,247.0,247.2,42335.0,247.48,247.92,247.0,247.2,42335.0
2025-03-10 15:00:00,247.07,247.74,246.52,246.73,36870.0,247.07,247.74,246.52,246.73,36870.0
2025-03-10 15:10:00,246.64,248.13,246.31,247.82,61479.0,246.64,248.13,246.31,247.82,61479.0
2025-03-10 15:20:00,247.74,249.42,247.55,248.93,230634.0,247.74,249.42,247.55,248.93,230634.0
2025-03-10 15:30:00,248.97,250.17,248.94,250.09,57575.0,248.97,250.17,248.94,250.09,57575.0
2025-03-10 15:40:00,250.0,250.01,248.08,248.72,97779.0,250.0,250.01,248.08,248.72,97779.0
2025-03-10 15:50:00,249.0,249.01,247.61,248.34,190386.0,249.0,249.01,247.61,248.34,190386.0
2025-03-11 09:30:00,247.56,250.64,246.95,249.93,108198.0,247.56,250.64,246.95,249.93,108198.0
2025-03-11 09:40:00,249.96,251.14,249.31,251.03,19147.0,249.96,251.14,249.31,251.03,19147.0
2025-03-11 09:50:00,251.03,251.33,249.25,250.33,28939.0,251.03,251.33,249.25,250.33,28939.0
2025-03-11 10:00:00,250.28,251.42,248.68,250.23,54407.0,250.28,251.42,248.68,250.23,54407.0
2025-03-11 10:10:00,250.22,250.79,249.74,250.62,43584.0,250.22,250.79,249.74,250.62,43584.0
2025-03-11 10:20:00,250.29,250.56,249.45,249.71,71449.0,250.29,250.56,249.45,249.71,71449.0
2025-03-11 10:30:00,250.1,250.67,249.25,249.43,32598.0,250.1,250.67,249.25,249.43,32598.0
2025-03-11 10:40:00,249.63,250.38,249.0,249.17,12938.0,249.63,250.38,249.0,249.17,12938.0
2025-03-11 10:50:00,249.56,250.99,249.17,249.29,15694.0,249.56,250.99,249.17,249.29,15694.0
2025-03-11 11:00:00,249.22,251.76,249.22,251.76,37565.0,249.22,251.76,249.22,251.76,37565.0
2025-03-11 11:10:00,251.83,252.32,251.27,251.94,23749.0,251.83,252.32,251.27,251.94,23749.0
2025-03-11 11:20:00,251.73,252.34,251.44,251.74,17776.0,251.73,252.34,251.44,251.74,17776.0
2025-03-11 11:30:00,251.84,253.09,251.47,251.89,11945.0,251.84,253.09,251.47,251.89,11945.0
2025-03-11 11:40:00,251.89,252.53,251.62,251.78,17272.0,251.89,252.53,251.62,251.78,17272.0
2025-03-11 11:50:00,251.88,252.15,250.89,251.1,13397.0,251.88,252.15,250.89,251.1,13397.0
2025-03-11 12:00:00,250.98,251.7,250.75,250.97,15679.0,250.98,251.7,250.75,250.97,15679.0
2025-03-11 12:10:00,250.97,251.39,250.7,251.29,42174.0,250.97,251.39,250.7,251.29,42174.0
2025-03-11 12:20:00,251.34,251.87,251.15,251.35,11271.0,251.34,251.87,251.15,251.35,11271.0
2025-03-11 12:30:00,251.65,252.07,251.47,251.47,13963.0,251.65,252.07,251.47,251.47,13963.0
2025-03-11 12:40:00,251.55,251.77,250.96,251.33,7729.0,251.55,251.77,250.96,251.33,7729.0
2025-03-11 12:50:00,251.3,251.34,250.08,250.24,14569.0,251.3,251.34,250.08,250.24,14569.0
2025-03-11 13:00:00,250.29,250.59,249.93,250.29,10286.0,250.29,250.59,249.93,250.29,10286.0
2025-03-11 13:10:00,250.29,250.46,249.99,250.1,18146.0,250.29,250.46,249.99,250.1,18146.0
2025-03-11 13:20:00,250.05,250.22,249.64,249.74,35808.0,250.05,250.22,249.64,249.74,35808.0
2025-03-11 13:30:00,249.57,250.1,249.13,249.97,15394.0,249.57,250.1,249.13,249.97,15394.0
2025-03-11 13:40:00,249.98,251.12,249.9,250.88,13151.0,249.98,251.12,249.9,250.88,13151.0
2025-03-11 13:50:00,250.8,251.12,249.97,250.55,9488.0,250.8,251.12,249.97,250.55,9488.0
2025-03-11 14:00:00,250.77,252.08,250.7,251.89,11338.0,250.77,252.08,250.7,251.89,11338.0
2025-03-11 14:10:00,252.07,252.55,251.97,252.44,15081.0,252.07,252.55,251.97,252.44,15081.0
2025-03-11 14:20:00,252.44,253.07,252.13,252.66,33185.0,252.44,253.07,252.13,252.66,33185.0
2025-03-11 14:30:00,252.56,252.76,251.98,252.75,15681.0,252.56,252.76,251.98,252.75,15681.0
2025-03-11 14:40:00,252.74,253.86,252.56,253.8,24268.0,252.74,253.86,252.56,253.8,24268.0
2025-03-11 14:50:00,253.75,254.38,253.56,253.66,25966.0,253.75,254.38,253.56,253.66,25966.0
2025-03-11 15:00:00,253.66,254.0,252.97,253.56,24779.0,253.66,254.0,252.97,253.56,24779.0
2025-03-11 15:10:00,253.53,253.57,251.81,251.89,30043.0,253.53,253.57,251.81,251.89,30043.0
2025-03-11 15:20:00,252.01,252.64,251.7,252.17,40999.0,252.01,252.64,251.7,252.17,40999.0
2025-03-11 15:30:00,252.13,252.18,251.42,251.42,35189.0,252.13,252.18,251.42,251.42,35189.0
2025-03-11 15:40:00,251.57,251.88,251.07,251.84,36749.0,251.57,251.88,251.07,251.84,36749.0
2025-03-11 15:50:00,251.72,251.73,250.73,250.74,180570.0,251.72,251.73,250.73,250.74,180570.0
2025-03-12 09:30:00,254.79,255.91,254.0,254.47,54308.0,254.79,255.91,254.0,254.47,54308.0
2025-03-12 09:40:00,254.46,254.92,253.5,253.5,25759.0,254.46,254.92,253.5,253.5,25759.0
2025-03-12 09:50:00,254.0,254.02,252.25,252.9,19942.0,254.0,254.02,252.25,252.9,19942.0
2025-03-12 10:00:00,252.67,252.99,251.63,252.59,27884.0,252.67,252.99,251.63,252.59,27884.0
2025-03-12 10:10:00,252.59,253.24,252.2,252.58,25398.0,252.59,253.24,252.2,252.58,25398.0
2025-03-12 10:20:00,253.34,253.58,252.68,253.15,8292.0,253.34,253.58,252.68,253.15,8292.0
2025-03-12 10:30:00,252.72,252.84,250.68,251.0,50359.0,252.72,252.84,250.68,251.0,50359.0
2025-03-12 10:40:00,251.01,251.48,250.69,250.69,32700.0,251.01,251.48,250.69,250.69,32700.0
2025-03-12 10:50:00,250.84,251.21,250.28,250.44,34346.0,250.84,251.21,250.28,250.44,34346.0
2025-03-12 11:00:00,250.58,250.96,250.32,250.71,17359.0,250.58,250.96,250.32,250.71,17359.0
2025-03-12 11:10:00,250.79,250.79,250.11,250.47,18839.0,250.79,250.79,250.11,250.47,18839.0
2025-03-12 11:20:00,250.47,251.58,250.25,251.27,63392.0,250.47,251.58,250.25,251.27,63392.0
2025-03-12 11:30:00,251.4,252.05,251.03,251.54,44040.0,251.4,252.05,251.03,251.54,44040.0
2025-03-12 11:40:00,251.54,252.23,251.27,252.03,40668.0,251.54,252.23,251.27,252.03,40668.0
2025-03-12 11:50:00,252.25,252.39,250.93,251.66,38959.0,252.25,252.39,250.93,251.66,38959.0
2025-03-12 12:00:00,251.54,251.94,251.15,251.94,25462.0,251.54,251.94,251.15,251.94,25462.0
2025-03-12 12:10:00,251.99,252.39,251.5,251.82,23705.0,251.99,252.39,251.5,251.82,23705.0
2025-03-12 12:20:00,251.82,252.67,251.73,252.17,43005.0,251.82,252.67,251.73,252.17,43005.0
2025-03-12 12:30:00,252.17,252.94,252.16,252.44,8834.0,252.17,252.94,252.16,252.44,8834.0
2025-03-12 12:40:00,252.34,252.35,251.41,252.2,11561.0,252.34,252.35,251.41,252.2,11561.0
2025-03-12 12:50:00,252.38,252.52,251.15,251.15,15816.0,252.38,252.52,251.15,251.15,15816.0
2025-03-12 13:00:00,251.27,252.37,251.15,252.32,35132.0,251.27,252.37,251.15,252.32,35132.0
2025-03-12 13:10:00,252.43,252.65,251.71,252.08,13202.0,252.43,252.65,251.71,252.08,13202.0
2025-03-12 13:20:00,252.08,252.51,251.94,252.34,9798.0,252.08,252.51,251.94,252.34,9798.0
2025-03-12 13:30:00,252.34,252.8,252.23,252.47,12868.0,252.34,252.8,252.23,252.47,12868.0
2025-03-12 13:40:00,252.48,252.62,252.27,252.34,42790.0,252.48,252.62,252.27,252.34,42790.0
2025-03-12 13:50:00,252.2,252.67,251.04,251.04,18533.0,252.2,252.67,251.04,251.04,18533.0
2025-03-12 14:00:00,251.04,251.51,250.79,251.2,15925.0,251.04,251.51,250.79,251.2,15925.0
2025-03-12 14:10:00,251.35,252.04,251.21,251.98,10253.0,251.35,252.04,251.21,251.98,10253.0
2025-03-12 14:20:00,252.03,252.16,251.34,251.96,11767.0,252.03,252.16,251.34,251.96,11767.0
2025-03-12 14:30:00,251.58,252.21,251.57,251.86,20128.0,251.58,252.21,251.57,251.86,20128.0
2025-03-12 14:40:00,251.86,252.33,251.85,252.11,24796.0,251.86,252.33,251.85,252.11,24796.0
2025-03-12 14:50:00,252.01,252.56,251.26,252.36,97469.0,252.01,252.56,251.26,252.36,97469.0
2025-03-12 15:00:00,252.38,252.38,251.92,252.05,15857.0,252.38,252.38,251.92,252.05,15857.0
2025-03-12 15:10:00,251.96,252.49,251.95,252.23,24316.0,251.96,252.49,251.95,252.23,24316.0
2025-03-12 15:20:00,252.36,252.44,251.7,252.03,51697.0,252.36,252.44,251.7,252.03,51697.0
2025-03-12 15:30:00,252.03,252.35,251.21,251.32,29167.0,252.03,252.35,251.21,251.32,29167.0
2025-03-12 15:40:00,251.36,251.86,250.89,251.86,32148.0,251.36,251.86,250.89,251.86,32148.0
2025-03-12 15:50:00,251.74,252.78,251.14,251.78,180878.0,251.74,252.78,251.14,251.78,180878.0
2025-03-13 09:30:00,251.85,252.67,249.33,250.4,35064.0,251.85,252.67,249.33,250.4,35064.0
2025-03-13 09:40:00,250.06,250.88,249.02,249.43,37767.0,250.06,250.88,249.02,249.43,37767.0
2025-03-13 09:50:00,249.49,249.59,247.71,248.04,24279.0,249.49,249.59,247.71,248.04,24279.0
2025-03-13 10:00:00,247.85,248.76,247.39,248.36,22289.0,247.85,248.76,247.39,248.36,22289.0
2025-03-13 10:10:00,248.17,249.25,247.89,249.25,15510.0,248.17,249.25,247.89,249.25,15510.0
2025-03-13 10:20:00,249.23,249.5,248.56,248.56,8836.0,249.23,249.5,248.56,248.56,8836.0
2025-03-13 10:30:00,248.6,249.29,247.54,247.7,25293.0,248.6,249.29,247.54,247.7,25293.0
2025-03-13 10:40:00,247.49,247.86,247.01,247.24,37945.0,247.49,247.86,247.01,247.24,37945.0
2025-03-13 10:50:00,247.18,247.98,247.17,247.79,12310.0,247.18,247.98,247.17,247.79,12310.0
2025-03-13 11:00:00,247.79,248.26,247.02,247.02,13312.0,247.79,248.26,247.02,247.02,13312.0
2025-03-13 11:10:00,247.3,247.33,246.76,246.92,10420.0,247.3,247.33,246.76,246.92,10420.0
2025-03-13 11:20:00,246.94,246.94,245.96,246.26,21078.0,246.94,246.94,245.96,246.26,21078.0
2025-03-13 11:30:00,246.03,246.3,245.3,245.53,13449.0,246.03,246.3,245.3,245.53,13449.0
2025-03-13 11:40:00,245.46,246.12,245.31,245.64,6467.0,245.46,246.12,245.31,245.64,6467.0
2025-03-13 11:50:00,245.69,245.86,245.03,245.2,9319.0,245.69,245.86,245.03,245.2,9319.0
2025-03-13 12:00:00,245.2,245.86,245.05,245.79,13214.0,245.2,245.86,245.05,245.79,13214.0
2025-03-13 12:10:00,245.72,246.0,245.25,245.56,11803.0,245.72,246.0,245.25,245.56,11803.0
2025-03-13 12:20:00,245.6,245.85,245.27,245.47,11254.0,245.6,245.85,245.27,245.47,11254.0
2025-03-13 12:30:00,245.43,247.08,245.3,247.08,10290.0,245.43,247.08,245.3,247.08,10290.0
2025-03-13 12:40:00,246.99,247.03,245.59,245.82,11731.0,246.99,247.03,245.59,245.82,11731.0
2025-03-13 12:50:00,246.02,246.12,245.81,245.9,7085.0,246.02,246.12,245.81,245.9,7085.0
2025-03-13 13:00:00,245.8,246.18,245.64,245.84,6348.0,245.8,246.18,245.64,245.84,6348.0
2025-03-13 13:10:00,245.77,245.84,244.91,244.99,10855.0,245.77,245.84,244.91,244.99,10855.0
2025-03-13 13:20:00,244.99,245.56,244.85,245.55,13145.0,244.99,245.56,244.85,245.55,13145.0
2025-03-13 13:30:00,245.42,245.42,244.88,244.96,6228.0,245.42,245.42,244.88,244.96,6228.0
2025-03-13 13:40:00,244.99,245.33,244.99,245.16,3748.0,244.99,245.33,244.99,245.16,3748.0
2025-03-13 13:50:00,245.07,245.85,245.07,245.39,5738.0,245.07,245.85,245.07,245.39,5738.0
2025-03-13 14:00:00,245.45,246.3,245.45,246.11,7600.0,245.45,246.3,245.45,246.11,7600.0
2025-03-13 14:10:00,246.23,246.73,245.94,246.22,13599.0,246.23,246.73,245.94,246.22,13599.0
2025-03-13 14:20:00,246.09,246.51,246.09,246.45,12882.0,246.09,246.51,246.09,246.45,12882.0
2025-03-13 14:30:00,246.56,246.87,246.31,246.58,12362.0,246.56,246.87,246.31,246.58,12362.0
2025-03-13 14:40:00,246.52,247.04,246.34,246.98,11931.0,246.52,247.04,246.34,246.98,11931.0
2025-03-13 14:50:00,246.86,247.13,246.4,247.04,11534.0,246.86,247.13,246.4,247.04,11534.0
2025-03-13 15:00:00,246.94,247.36,246.23,246.32,11076.0,246.94,247.36,246.23,246.32,11076.0
2025-03-13 15:10:00,246.32,246.87,246.14,246.84,7866.0,246.32,246.87,246.14,246.84,7866.0
2025-03-13 15:20:00,246.83,246.84,245.73,245.91,40656.0,246.83,246.84,245.73,245.91,40656.0
2025-03-13 15:30:00,245.86,246.29,245.62,245.63,13596.0,245.86,246.29,245.62,245.63,13596.0
2025-03-13 15:40:00,245.64,246.12,245.55,246.0,10588.0,245.64,246.12,245.55,246.0,10588.0
2025-03-13 15:50:00,245.9,247.02,245.46,246.85,101776.0,245.9,247.02,245.46,246.85,101776.0
2025-03-14 09:30:00,248.99,251.78,248.99,250.4,47119.0,248.99,251.78,248.99,250.4,47119.0
2025-03-14 09:40:00,250.56,251.96,250.47,251.96,10540.0,250.56,251.96,250.47,251.96,10540.0
2025-03-14 09:50:00,252.04,252.32,251.0,251.01,12017.0,252.04,252.32,251.0,251.01,12017.0
2025-03-14 10:00:00,250.97,251.9,249.51,250.69,13691.0,250.97,251.9,249.51,250.69,13691.0
2025-03-14 10:10:00,250.71,250.91,249.98,250.27,4649.0,250.71,250.91,249.98,250.27,4649.0
2025-03-14 10:20:00,250.07,250.75,249.84,250.32,11529.0,250.07,250.75,249.84,250.32,11529.0
2025-03-14 10:30:00,250.45,251.36,250.22,251.36,5160.0,250.45,251.36,250.22,251.36,5160.0
2025-03-14 10:40:00,251.41,251.64,250.83,251.58,5798.0,251.41,251.64,250.83,251.58,5798.0
2025-03-14 10:50:00,251.67,252.78,251.3,252.78,10519.0,251.67,252.78,251.3,252.78,10519.0
2025-03-14 11:00:00,252.7,252.95,252.34,252.34,9996.0,252.7,252.95,252.34,252.34,9996.0
2025-03-14 11:10:00,252.43,253.17,252.25,253.17,10294.0,252.43,253.17,252.25,253.17,10294.0
2025-03-14 11:20:00,253.1,253.76,253.08,253.55,14276.0,253.1,253.76,253.08,253.55,14276.0
2025-03-14 11:30:00,253.53,253.78,253.26,253.66,6945.0,253.53,253.78,253.26,253.66,6945.0
2025-03-14 11:40:00,253.41,253.78,253.22,253.43,15238.0,253.41,253.78,253.22,253.43,15238.0
2025-03-14 11:50:00,253.33,254.12,253.22,253.73,7134.0,253.33,254.12,253.22,253.73,7134.0
2025-03-14 12:00:00,253.95,254.12,253.61,253.76,4631.0,253.95,254.12,253.61,253.76,4631.0
2025-03-14 12:10:00,253.72,253.72,253.22,253.34,6545.0,253.72,253.72,253.22,253.34,6545.0
2025-03-14 12:20:00,253.34,253.7,253.12,253.33,5624.0,253.34,253.7,253.12,253.33,5624.0
2025-03-14 12:30:00,253.4,253.96,253.29,253.67,8839.0,253.4,253.96,253.29,253.67,8839.0
2025-03-14 12:40:00,253.72,254.06,253.72,254.06,9048.0,253.72,254.06,253.72,254.06,9048.0
2025-03-14 12:50:00,254.09,254.62,254.08,254.49,5800.0,254.09,254.62,254.08,254.49,5800.0
2025-03-14 13:00:00,254.58,254.89,254.21,254.89,7439.0,254.58,254.89,254.21,254.89,7439.0
2025-03-14 13:10:00,254.57,254.57,254.11,254.11,4109.0,254.57,254.57,254.11,254.11,4109.0
2025-03-14 13:20:00,254.18,254.25,253.73,253.83,5628.0,254.18,254.25,253.73,253.83,5628.0
2025-03-14 13:30:00,253.83,253.9,253.12,253.47,14551.0,253.83,253.9,253.12,253.47,14551.0
2025-03-14 13:40:00,253.44,253.47,252.84,252.95,13950.0,253.44,253.47,252.84,252.95,13950.0
2025-03-14 13:50:00,253.03,253.21,252.57,252.59,6991.0,253.03,253.21,252.57,252.59,6991.0
2025-03-14 14:00:00,252.59,253.32,252.59,253.14,14678.0,252.59,253.32,252.59,253.14,14678.0
2025-03-14 14:10:00,253.1,253.3,252.89,252.96,13006.0,253.1,253.3,252.89,252.96,13006.0
2025-03-14 14:20:00,252.97,253.01,252.61,252.88,6270.0,252.97,253.01,252.61,252.88,6270.0
2025-03-14 14:30:00,252.96,253.57,252.72,253.37,19466.0,252.96,253.57,252.72,253.37,19466.0
2025-03-14 14:40:00,253.38,253.97,253.32,253.96,47448.0,253.38,253.97,253.32,253.96,47448.0
2025-03-14 14:50:00,254.09,254.13,253.62,253.78,10790.0,254.09,254.13,253.62,253.78,10790.0
2025-03-14 15:00:00,253.72,254.23,253.72,254.22,6952.0,253.72,254.23,253.72,254.22,6952.0
2025-03-14 15:10:00,254.18,254.35,254.01,254.08,10271.0,254.18,254.35,254.01,254.08,10271.0
2025-03-14 15:20:00,254.05,254.26,253.8,253.97,6884.0,254.05,254.26,253.8,253.97,6884.0
2025-03-14 15:30:00,253.97,254.27,253.81,253.84,11779.0,253.97,254.27,253.81,253.84,11779.0
2025-03-14 15:40:00,253.8,254.27,253.49,254.19,12432.0,253.8,254.27,253.49,254.19,12432.0
2025-03-14 15:50:00,254.04,254.83,253.5,254.41,89652.0,254.04,254.83,253.5,254.41,89652.0
2025-03-17 09:30:00,252.96,257.12,252.62,256.79,36259.0,252.96,257.12,252.62,256.79,36259.0
2025-03-17 09:40:00,257.17,257.17,255.19,255.19,9067.0,257.17,257.17,255.19,255.19,9067.0
2025-03-17 09:50:00,255.2,256.72,255.2,256.5,13308.0,255.2,256.72,255.2,256.5,13308.0
2025-03-17 10:00:00,256.4,257.61,256.16,257.16,27910.0,256.4,257.61,256.16,257.16,27910.0
2025-03-17 10:10:00,257.45,258.56,257.28,258.48,30815.0,257.45,258.56,257.28,258.48,30815.0
2025-03-17 10:20:00,258.58,258.58,257.56,257.56,18076.0,258.58,258.58,257.56,257.56,18076.0
2025-03-17 10:30:00,257.48,257.87,256.83,257.6,26565.0,257.48,257.87,256.83,257.6,26565.0
2025-03-17 10:40:00,257.65,257.85,257.35,257.65,13947.0,257.65,257.85,257.35,257.65,13947.0
2025-03-17 10:50:00,257.53,257.53,256.7,257.09,9946.0,257.53,257.53,256.7,257.09,9946.0
2025-03-17 11:00:00,257.25,257.77,257.15,257.73,15770.0,257.25,257.77,257.15,257.73,15770.0
2025-03-17 11:10:00,257.75,258.3,257.53,258.3,5279.0,257.75,258.3,257.53,258.3,5279.0
2025-03-17 11:20:00,258.26,258.56,257.98,257.98,9681.0,258.26,258.56,257.98,257.98,9681.0
2025-03-17 11:30:00,257.98,258.54,257.76,258.24,9278.0,257.98,258.54,257.76,258.24,9278.0
2025-03-17 11:40:00,258.23,258.49,258.05,258.38,4610.0,258.23,258.49,258.05,258.38,4610.0
2025-03-17 11:50:00,258.37,258.85,258.29,258.39,30679.0,258.37,258.85,258.29,258.39,30679.0
2025-03-17 12:00:00,258.23,259.2,258.15,259.08,5765.0,258.23,259.2,258.15,259.08,5765.0
2025-03-17 12:10:00,259.17,259.17,258.14,258.27,5930.0,259.17,259.17,258.14,258.27,5930.0
2025-03-17 12:20:00,258.25,258.35,258.0,258.32,6067.0,258.25,258.35,258.0,258.32,6067.0
2025-03-17 12:30:00,258.03,258.43,257.93,258.38,6219.0,258.03,258.43,257.93,258.38,6219.0
2025-03-17 12:40:00,258.3,258.51,257.86,258.43,29375.0,258.3,258.51,257.86,258.43,29375.0
2025-03-17 12:50:00,258.5,258.69,258.21,258.45,6207.0,258.5,258.69,258.21,258.45,6207.0
2025-03-17 13:00:00,258.44,258.83,258.26,258.75,10611.0,258.44,258.83,258.26,258.75,10611.0
2025-03-17 13:10:00,258.79,259.15,258.67,259.15,18246.0,258.79,259.15,258.67,259.15,18246.0
2025-03-17 13:20:00,259.0,259.82,258.95,259.75,13760.0,259.0,259.82,258.95,259.75,13760.0
2025-03-17 13:30:00,259.75,261.0,259.74,260.87,22015.0,259.75,261.0,259.74,260.87,22015.0
2025-03-17 13:40:00,260.98,261.16,260.75,260.86,7673.0,260.98,261.16,260.75,260.86,7673.0
2025-03-17 13:50:00,260.95,260.95,260.59,260.6,2694.0,260.95,260.95,260.59,260.6,2694.0
2025-03-17 14:00:00,260.67,260.96,260.61,260.82,8600.0,260.67,260.96,260.61,260.82,8600.0
2025-03-17 14:10:00,260.82,262.0,260.82,261.51,18024.0,260.82,262.0,260.82,261.51,18024.0
2025-03-17 14:20:00,261.5,261.99,261.18,261.81,15882.0,261.5,261.99,261.18,261.81,15882.0
2025-03-17 14:30:00,261.71,262.13,261.65,262.13,33873.0,261.71,262.13,261.65,262.13,33873.0
2025-03-17 14:40:00,262.19,263.25,262.05,263.24,20805.0,262.19,263.25,262.05,263.24,20805.0
2025-03-17 14:50:00,263.25,263.25,261.82,262.01,28974.0,263.25,263.25,261.82,262.01,28974.0
2025-03-17 15:00:00,262.03,262.71,261.83,262.43,22976.0,262.03,262.71,261.83,262.43,22976.0
2025-03-17 15:10:00,262.41,262.49,261.74,261.79,13701.0,262.41,262.49,261.74,261.79,13701.0
2025-03-17 15:20:00,261.79,262.37,261.78,262.34,17978.0,261.79,262.37,261.78,262.34,17978.0
2025-03-17 15:30:00,262.25,262.65,262.2,262.3,19421.0,262.25,262.65,262.2,262.3,19421.0
2025-03-17 15:40:00,262.33,262.34,261.77,261.9,16911.0,262.33,262.34,261.77,261.9,16911.0
2025-03-17 15:50:00,261.78,261.81,260.51,260.71,128487.0,261.78,261.81,260.51,260.71,128487.0
2025-03-18 09:30:00,259.95,261.25,259.1,260.62,70057.0,259.95,261.25,259.1,260.62,70057.0
2025-03-18 09:40:00,260.5,261.36,259.9,261.08,43928.0,260.5,261.36,259.9,261.08,43928.0
2025-03-18 09:50:00,261.07,261.16,259.78,260.42,25156.0,261.07,261.16,259.78,260.42,25156.0
2025-03-18 10:00:00,260.15,261.01,259.82,260.67,18887.0,260.15,261.01,259.82,260.67,18887.0
2025-03-18 10:10:00,260.65,260.65,259.71,260.55,22277.0,260.65,260.65,259.71,260.55,22277.0
2025-03-18 10:20:00,260.58,260.58,260.03,260.49,7025.0,260.58,260.58,260.03,260.49,7025.0
2025-03-18 10:30:00,260.35,260.62,260.15,260.35,6697.0,260.35,260.62,260.15,260.35,6697.0
2025-03-18 10:40:00,260.38,260.57,259.42,259.44,9872.0,260.38,260.57,259.42,259.44,9872.0
2025-03-18 10:50:00,259.43,259.7,258.97,259.13,23824.0,259.43,259.7,258.97,259.13,23824.0
2025-03-18 11:00:00,258.82,258.82,257.98,258.5,11869.0,258.82,258.82,257.98,258.5,11869.0
2025-03-18 11:10:00,258.47,258.94,258.42,258.87,7934.0,258.47,258.94,258.42,258.87,7934.0
2025-03-18 11:20:00,258.86,259.25,258.64,259.12,8222.0,258.86,259.25,258.64,259.12,8222.0
2025-03-18 11:30:00,258.89,259.15,258.64,259.06,21081.0,258.89,259.15,258.64,259.06,21081.0
2025-03-18 11:40:00,259.2,259.35,258.82,258.82,13994.0,259.2,259.35,258.82,258.82,13994.0
2025-03-18 11:50:00,258.82,258.92,258.35,258.65,11675.0,258.82,258.92,258.35,258.65,11675.0
2025-03-18 12:00:00,258.56,259.13,258.56,259.07,8054.0,258.56,259.13,258.56,259.07,8054.0
2025-03-18 12:10:00,259.07,259.69,259.07,259.25,7657.0,259.07,259.69,259.07,259.25,7657.0
2025-03-18 12:20:00,259.29,259.84,259.28,259.78,8398.0,259.29,259.84,259.28,259.78,8398.0
2025-03-18 12:30:00,259.62,260.07,259.62,259.96,5031.0,259.62,260.07,259.62,259.96,5031.0
2025-03-18 12:40:00,260.03,260.04,259.49,259.55,8924.0,260.03,260.04,259.49,259.55,8924.0
2025-03-18 12:50:00,259.56,260.25,259.43,260.25,6580.0,259.56,260.25,259.43,260.25,6580.0
2025-03-18 13:00:00,260.02,260.3,259.52,259.76,8078.0,260.02,260.3,259.52,259.76,8078.0
2025-03-18 13:10:00,259.81,259.98,259.2,259.41,13662.0,259.81,259.98,259.2,259.41,13662.0
2025-03-18 13:20:00,259.36,260.12,259.36,259.88,12570.0,259.36,260.12,259.36,259.88,12570.0
2025-03-18 13:30:00,259.78,260.49,259.76,260.41,5389.0,259.78,260.49,259.76,260.41,5389.0
2025-03-18 13:40:00,260.27,260.49,260.06,260.27,15091.0,260.27,260.49,260.06,260.27,15091.0
2025-03-18 13:50:00,260.26,260.72,260.12,260.41,14289.0,260.26,260.72,260.12,260.41,14289.0
2025-03-18 14:00:00,260.34,260.41,259.54,260.17,13579.0,260.34,260.41,259.54,260.17,13579.0
2025-03-18 14:10:00,260.19,260.33,259.82,260.31,11815.0,260.19,260.33,259.82,260.31,11815.0
2025-03-18 14:20:00,260.3,260.83,260.09,260.09,10576.0,260.3,260.83,260.09,260.09,10576.0
2025-03-18 14:30:00,260.15,260.65,260.1,260.54,13042.0,260.15,260.65,260.1,260.54,13042.0
2025-03-18 14:40:00,260.42,260.75,260.12,260.65,26427.0,260.42,260.75,260.12,260.65,26427.0
2025-03-18 14:50:00,260.7,260.94,260.39,260.58,16855.0,260.7,260.94,260.39,260.58,16855.0
2025-03-18 15:00:00,260.58,260.61,259.93,260.13,16010.0,260.58,260.61,259.93,260.13,16010.0
2025-03-18 15:10:00,260.1,260.47,260.09,260.41,20185.0,260.1,260.47,260.09,260.41,20185.0
2025-03-18 15:20:00,260.41,260.52,259.9,260.07,19303.0,260.41,260.52,259.9,260.07,19303.0
2025-03-18 15:30:00,260.07,260.46,259.92,259.94,17211.0,260.07,260.46,259.92,259.94,17211.0
2025-03-18 15:40:00,259.98,260.13,259.54,259.65,30962.0,259.98,260.13,259.54,259.65,30962.0
2025-03-18 15:50:00,259.75,260.16,259.32,259.99,110226.0,259.75,260.16,259.32,259.99,110226.0
2025-03-19 09:30:00,263.07,269.76,263.0,267.76,108547.0,263.07,269.76,263.0,267.76,108547.0
2025-03-19 09:40:00,268.04,269.0,266.51,268.66,46511.0,268.04,269.0,266.51,268.66,46511.0
2025-03-19 09:50:00,268.72,270.44,267.92,269.94,60048.0,268.72,270.44,267.92,269.94,60048.0
2025-03-19 10:00:00,270.13,271.37,270.13,271.37,23224.0,270.13,271.37,270.13,271.37,23224.0
2025-03-19 10:10:00,271.3,271.31,270.53,271.18,17946.0,271.3,271.31,270.53,271.18,17946.0
2025-03-19 10:20:00,271.18,271.18,269.68,269.99,29350.0,271.18,271.18,269.68,269.99,29350.0
2025-03-19 10:30:00,269.99,270.25,269.84,269.87,50215.0,269.99,270.25,269.84,269.87,50215.0
2025-03-19 10:40:00,270.05,270.23,269.77,270.03,36205.0,270.05,270.23,269.77,270.03,36205.0
2025-03-19 10:50:00,270.01,270.29,269.68,269.82,45969.0,270.01,270.29,269.68,269.82,45969.0
2025-03-19 11:00:00,269.77,270.57,269.47,270.56,25535.0,269.77,270.57,269.47,270.56,25535.0
2025-03-19 11:10:00,270.56,270.92,270.14,270.15,8180.0,270.56,270.92,270.14,270.15,8180.0
2025-03-19 11:20:00,270.09,271.01,270.09,270.97,9040.0,270.09,271.01,270.09,270.97,9040.0
2025-03-19 11:30:00,271.1,271.4,270.81,271.24,8945.0,271.1,271.4,270.81,271.24,8945.0
2025-03-19 11:40:00,271.38,271.63,270.64,270.64,12386.0,271.38,271.63,270.64,270.64,12386.0
2025-03-19 11:50:00,270.67,270.86,270.16,270.34,13153.0,270.67,270.86,270.16,270.34,13153.0
2025-03-19 12:00:00,270.35,270.46,269.95,269.95,6387.0,270.35,270.46,269.95,269.95,6387.0
2025-03-19 12:10:00,270.04,270.39,270.04,270.12,7111.0,270.04,270.39,270.04,270.12,7111.0
2025-03-19 12:20:00,270.22,270.3,269.9,270.22,8664.0,270.22,270.3,269.9,270.22,8664.0
2025-03-19 12:30:00,270.19,270.24,269.45,269.5,3427.0,270.19,270.24,269.45,269.5,3427.0
2025-03-19 12:40:00,269.49,269.59,269.26,269.43,2850.0,269.49,269.59,269.26,269.43,2850.0
2025-03-19 12:50:00,269.28,269.54,268.82,269.0,21008.0,269.28,269.54,268.82,269.0,21008.0
2025-03-19 13:00:00,269.13,269.19,268.34,268.53,4827.0,269.13,269.19,268.34,268.53,4827.0
2025-03-19 13:10:00,268.53,268.53,267.58,267.93,5680.0,268.53,268.53,267.58,267.93,5680.0
2025-03-19 13:20:00,267.93,268.07,267.36,267.36,3511.0,267.93,268.07,267.36,267.36,3511.0
2025-03-19 13:30:00,267.51,267.83,267.17,267.83,11038.0,267.51,267.83,267.17,267.83,11038.0
2025-03-19 13:40:00,267.6,267.78,266.91,267.05,6306.0,267.6,267.78,266.91,267.05,6306.0
2025-03-19 13:50:00,267.17,267.59,267.04,267.17,9077.0,267.17,267.59,267.04,267.17,9077.0
2025-03-19 14:00:00,266.98,268.41,266.69,267.33,27249.0,266.98,268.41,266.69,267.33,27249.0
2025-03-19 14:10:00,267.73,268.26,267.65,268.03,6075.0,267.73,268.26,267.65,268.03,6075.0
2025-03-19 14:20:00,268.15,268.16,267.19,267.25,9359.0,268.15,268.16,267.19,267.25,9359.0
2025-03-19 14:30:00,267.31,268.77,267.16,268.35,9811.0,267.31,268.77,267.16,268.35,9811.0
2025-03-19 14:40:00,268.53,269.37,268.39,268.88,12647.0,268.53,269.37,268.39,268.88,12647.0
2025-03-19 14:50:00,269.06,269.78,268.9,269.78,10939.0,269.06,269.78,268.9,269.78,10939.0
2025-03-19 15:00:00,269.88,270.7,269.79,270.7,14155.0,269.88,270.7,269.79,270.7,14155.0
2025-03-19 15:10:00,270.5,270.87,269.95,270.24,11197.0,270.5,270.87,269.95,270.24,11197.0
2025-03-19 15:20:00,270.22,270.22,268.1,268.26,17316.0,270.22,270.22,268.1,268.26,17316.0
2025-03-19 15:30:00,268.27,269.51,268.23,269.35,15572.0,268.27,269.51,268.23,269.35,15572.0
2025-03-19 15:40:00,269.35,269.85,268.9,268.99,17778.0,269.35,269.85,268.9,268.99,17778.0
2025-03-19 15:50:00,269.04,269.04,267.98,268.3,86221.0,269.04,269.04,267.98,268.3,86221.0
2025-03-20 09:30:00,267.84,268.72,266.13,266.45,60657.0,267.84,268.72,266.13,266.45,60657.0
2025-03-20 09:40:00,266.64,267.93,266.56,267.72,12264.0,266.64,267.93,266.56,267.72,12264.0
2025-03-20 09:50:00,267.52,268.01,267.17,267.85,17726.0,267.52,268.01,267.17,267.85,17726.0
2025-03-20 10:00:00,267.93,269.23,267.93,269.04,20365.0,267.93,269.23,267.93,269.04,20365.0
2025-03-20 10:10:00,269.04,270.01,268.71,269.87,15873.0,269.04,270.01,268.71,269.87,15873.0
2025-03-20 10:20:00,269.82,270.74,269.6,270.22,7841.0,269.82,270.74,269.6,270.22,7841.0
2025-03-20 10:30:00,270.18,270.41,269.74,270.21,8461.0,270.18,270.41,269.74,270.21,8461.0
2025-03-20 10:40:00,270.07,271.0,270.07,270.55,29679.0,270.07,271.0,270.07,270.55,29679.0
2025-03-20 10:50:00,270.55,270.7,269.52,270.45,43987.0,270.55,270.7,269.52,270.45,43987.0
2025-03-20 11:00:00,270.52,270.52,269.51,270.23,12394.0,270.52,270.52,269.51,270.23,12394.0
2025-03-20 11:10:00,270.21,270.44,269.92,270.15,7878.0,270.21,270.44,269.92,270.15,7878.0
2025-03-20 11:20:00,270.21,270.6,270.15,270.6,9341.0,270.21,270.6,270.15,270.6,9341.0
2025-03-20 11:30:00,270.69,270.75,269.94,270.35,9441.0,270.69,270.75,269.94,270.35,9441.0
2025-03-20 11:40:00,270.29,271.48,270.29,271.36,9872.0,270.29,271.48,270.29,271.36,9872.0
2025-03-20 11:50:00,271.21,271.37,270.55,270.55,18331.0,271.21,271.37,270.55,270.55,18331.0
2025-03-20 12:00:00,270.55,271.18,270.44,270.52,10439.0,270.55,271.18,270.44,270.52,10439.0
2025-03-20 12:10:00,270.29,270.83,269.89,270.52,34116.0,270.29,270.83,269.89,270.52,34116.0
2025-03-20 12:20:00,270.51,270.6,268.8,268.8,13170.0,270.51,270.6,268.8,268.8,13170.0
2025-03-20 12:30:00,268.91,269.73,268.91,269.6,6310.0,268.91,269.73,268.91,269.6,6310.0
2025-03-20 12:40:00,269.46,269.63,269.24,269.36,6437.0,269.46,269.63,269.24,269.36,6437.0
2025-03-20 12:50:00,269.38,269.76,269.36,269.48,5896.0,269.38,269.76,269.36,269.48,5896.0
2025-03-20 13:00:00,269.55,270.39,269.54,270.3,8804.0,269.55,270.39,269.54,270.3,8804.0
2025-03-20 13:10:00,270.37,270.37,269.94,270.17,7717.0,270.37,270.37,269.94,270.17,7717.0
2025-03-20 13:20:00,270.16,270.18,268.85,268.91,8337.0,270.16,270.18,268.85,268.91,8337.0
2025-03-20 13:30:00,268.85,269.5,268.84,269.4,13051.0,268.85,269.5,268.84,269.4,13051.0
2025-03-20 13:40:00,269.4,269.4,268.9,268.96,7735.0,269.4,269.4,268.9,268.96,7735.0
2025-03-20 13:50:00,268.82,268.93,268.4,268.48,9777.0,268.82,268.93,268.4,268.48,9777.0
2025-03-20 14:00:00,268.45,268.84,268.45,268.75,11502.0,268.45,268.84,268.45,268.75,11502.0
2025-03-20 14:10:00,268.84,269.11,268.8,268.86,15291.0,268.84,269.11,268.8,268.86,15291.0
2025-03-20 14:20:00,268.85,268.85,267.68,267.68,13659.0,268.85,268.85,267.68,267.68,13659.0
2025-03-20 14:30:00,267.5,268.24,267.03,268.09,46985.0,267.5,268.24,267.03,268.09,46985.0
2025-03-20 14:40:00,267.96,268.47,267.93,268.47,8705.0,267.96,268.47,267.93,268.47,8705.0
2025-03-20 14:50:00,268.58,269.22,268.43,268.43,11060.0,268.58,269.22,268.43,268.43,11060.0
2025-03-20 15:00:00,268.51,268.95,268.48,268.55,7627.0,268.51,268.95,268.48,268.55,7627.0
2025-03-20 15:10:00,268.48,268.78,268.48,268.63,8077.0,268.48,268.78,268.48,268.63,8077.0
2025-03-20 15:20:00,268.68,269.12,268.38,268.44,11488.0,268.68,269.12,268.38,268.44,11488.0
2025-03-20 15:30:00,268.53,268.87,268.45,268.67,10644.0,268.53,268.87,268.45,268.67,10644.0
2025-03-20 15:40:00,268.69,269.33,268.62,269.32,17639.0,268.69,269.33,268.62,269.32,17639.0
2025-03-20 15:50:00,269.24,269.25,267.71,267.9,75197.0,269.24,269.25,267.71,267.9,75197.0
2025-03-21 09:30:00,263.83,265.68,262.45,262.72,201118.0,263.83,265.68,262.45,262.72,201118.0
2025-03-21 09:40:00,263.3,265.04,263.3,264.6,7042.0,263.3,265.04,263.3,264.6,7042.0
2025-03-21 09:50:00,264.83,265.08,264.28,265.05,4103.0,264.83,265.08,264.28,265.05,4103.0
2025-03-21 10:00:00,264.75,264.75,263.91,264.32,4624.0,264.75,264.75,263.91,264.32,4624.0
2025-03-21 10:10:00,263.94,264.52,263.76,264.28,7843.0,263.94,264.52,263.76,264.28,7843.0
2025-03-21 10:20:00,264.51,265.01,264.27,264.45,3202.0,264.51,265.01,264.27,264.45,3202.0
2025-03-21 10:30:00,264.31,264.69,264.06,264.16,2483.0,264.31,264.69,264.06,264.16,2483.0
2025-03-21 10:40:00,264.09,264.73,264.09,264.48,1768.0,264.09,264.73,264.09,264.48,1768.0
2025-03-21 10:50:00,264.69,265.43,264.4,265.43,4157.0,264.69,265.43,264.4,265.43,4157.0
2025-03-21 11:00:00,265.36,265.53,265.17,265.53,1800.0,265.36,265.53,265.17,265.53,1800.0
2025-03-21 11:10:00,265.56,265.71,265.23,265.38,5031.0,265.56,265.71,265.23,265.38,5031.0
2025-03-21 11:20:00,265.38,266.28,265.38,265.73,13828.0,265.38,266.28,265.38,265.73,13828.0
2025-03-21 11:30:00,265.8,266.07,265.66,265.85,6742.0,265.8,266.07,265.66,265.85,6742.0
2025-03-21 11:40:00,265.8,265.9,265.4,265.73,3604.0,265.8,265.9,265.4,265.73,3604.0
2025-03-21 11:50:00,265.73,265.77,265.32,265.67,6572.0,265.73,265.77,265.32,265.67,6572.0
2025-03-21 12:00:00,265.67,266.07,265.65,265.98,5910.0,265.67,266.07,265.65,265.98,5910.0
2025-03-21 12:10:00,266.18,267.21,266.17,267.17,5910.0,266.18,267.21,266.17,267.17,5910.0
2025-03-21 12:20:00,267.17,267.76,267.17,267.47,4591.0,267.17,267.76,267.17,267.47,4591.0
2025-03-21 12:30:00,267.31,267.9,267.19,267.9,15815.0,267.31,267.9,267.19,267.9,15815.0
2025-03-21 12:40:00,268.03,268.06,267.4,267.69,24105.0,268.03,268.06,267.4,267.69,24105.0
2025-03-21 12:50:00,267.8,268.06,267.5,268.06,3717.0,267.8,268.06,267.5,268.06,3717.0
2025-03-21 13:00:00,268.14,268.14,267.63,268.03,10184.0,268.14,268.14,267.63,268.03,10184.0
2025-03-21 13:10:00,267.88,268.12,267.44,267.5,16237.0,267.88,268.12,267.44,267.5,16237.0
2025-03-21 13:20:00,267.56,267.84,267.15,267.16,9008.0,267.56,267.84,267.15,267.16,9008.0
2025-03-21 13:30:00,267.24,267.47,267.07,267.38,14616.0,267.24,267.47,267.07,267.38,14616.0
2025-03-21 13:40:00,267.48,267.65,267.24,267.41,18176.0,267.48,267.65,267.24,267.41,18176.0
2025-03-21 13:50:00,267.55,267.68,267.05,267.1,5360.0,267.55,267.68,267.05,267.1,5360.0
2025-03-21 14:00:00,267.23,267.73,267.22,267.34,6064.0,267.23,267.73,267.22,267.34,6064.0
2025-03-21 14:10:00,267.23,267.34,266.92,267.12,20107.0,267.23,267.34,266.92,267.12,20107.0
2025-03-21 14:20:00,267.02,267.12,266.37,266.44,36972.0,267.02,267.12,266.37,266.44,36972.0
2025-03-21 14:30:00,266.33,267.49,266.33,267.41,19415.0,266.33,267.49,266.33,267.41,19415.0
2025-03-21 14:40:00,267.47,267.7,267.29,267.39,1500.0,267.47,267.7,267.29,267.39,1500.0
2025-03-21 14:50:00,267.3,267.42,267.18,267.2,2442.0,267.3,267.42,267.18,267.2,2442.0
2025-03-21 15:00:00,267.12,267.12,266.66,266.66,2463.0,267.12,267.12,266.66,266.66,2463.0
2025-03-21 15:10:00,266.56,266.88,266.38,266.86,10517.0,266.56,266.88,266.38,266.86,10517.0
2025-03-21 15:20:00,266.73,266.98,266.51,266.98,15208.0,266.73,266.98,266.51,266.98,15208.0
2025-03-21 15:30:00,266.9,267.38,266.7,267.21,29039.0,266.9,267.38,266.7,267.21,29039.0
2025-03-21 15:40:00,267.12,267.21,266.69,267.15,11751.0,267.12,267.21,266.69,267.15,11751.0
2025-03-21 15:50:00,267.23,268.38,266.84,267.3,79816.0,267.23,268.38,266.84,267.3,79816.0
2025-03-24 09:30:00,271.96,272.0,269.61,271.47,21916.0,271.96,272.0,269.61,271.47,21916.0
2025-03-24 09:40:00,271.48,271.99,270.09,271.43,13367.0,271.48,271.99,270.09,271.43,13367.0
2025-03-24 09:50:00,271.43,272.31,271.28,271.86,6866.0,271.43,272.31,271.28,271.86,6866.0
2025-03-24 10:00:00,271.86,271.98,271.32,271.33,9881.0,271.86,271.98,271.32,271.33,9881.0
2025-03-24 10:10:00,271.38,271.58,270.93,271.38,5834.0,271.38,271.58,270.93,271.38,5834.0
2025-03-24 10:20:00,271.42,271.72,271.26,271.41,3655.0,271.42,271.72,271.26,271.41,3655.0
2025-03-24 10:30:00,271.32,271.7,271.18,271.44,8013.0,271.32,271.7,271.18,271.44,8013.0
2025-03-24 10:40:00,271.23,271.42,271.02,271.14,2001.0,271.23,271.42,271.02,271.14,2001.0
2025-03-24 10:50:00,271.17,271.17,270.75,270.8,9918.0,271.17,271.17,270.75,270.8,9918.0
2025-03-24 11:00:00,270.74,271.06,270.3,270.84,11345.0,270.74,271.06,270.3,270.84,11345.0
2025-03-24 11:10:00,270.85,271.13,270.75,270.8,4014.0,270.85,271.13,270.75,270.8,4014.0
2025-03-24 11:20:00,270.8,270.82,270.33,270.53,3100.0,270.8,270.82,270.33,270.53,3100.0
2025-03-24 11:30:00,270.53,270.58,270.16,270.32,3618.0,270.53,270.58,270.16,270.32,3618.0
2025-03-24 11:40:00,270.16,270.24,269.46,269.46,6465.0,270.16,270.24,269.46,269.46,6465.0
2025-03-24 11:50:00,269.51,269.91,269.51,269.85,2409.0,269.51,269.91,269.51,269.85,2409.0
2025-03-24 12:00:00,269.84,270.32,269.84,270.26,9028.0,269.84,270.32,269.84,270.26,9028.0
2025-03-24 12:10:00,270.18,270.66,270.04,270.4,16118.0,270.18,270.66,270.04,270.4,16118.0
2025-03-24 12:20:00,270.38,270.64,269.72,269.94,12296.0,270.38,270.64,269.72,269.94,12296.0
2025-03-24 12:30:00,269.84,270.23,269.68,269.96,4458.0,269.84,270.23,269.68,269.96,4458.0
2025-03-24 12:40:00,269.79,270.44,269.74,270.01,4451.0,269.79,270.44,269.74,270.01,4451.0
2025-03-24 12:50:00,269.96,270.14,269.6,269.62,4459.0,269.96,270.14,269.6,269.62,4459.0
2025-03-24 13:00:00,269.54,269.7,269.48,269.59,3354.0,269.54,269.7,269.48,269.59,3354.0
2025-03-24 13:10:00,269.66,269.68,269.48,269.6,2458.0,269.66,269.68,269.48,269.6,2458.0
2025-03-24 13:20:00,269.56,269.76,269.56,269.7,4861.0,269.56,269.76,269.56,269.7,4861.0
2025-03-24 13:30:00,269.73,270.05,269.72,270.05,7573.0,269.73,270.05,269.72,270.05,7573.0
2025-03-24 13:40:00,270.2,270.2,269.71,270.04,3003.0,270.2,270.2,269.71,270.04,3003.0
2025-03-24 13:50:00,270.05,270.05,269.38,269.55,7657.0,270.05,270.05,269.38,269.55,7657.0
2025-03-24 14:00:00,269.64,269.67,269.23,269.37,7204.0,269.64,269.67,269.23,269.37,7204.0
2025-03-24 14:10:00,269.49,269.52,269.26,269.36,4797.0,269.49,269.52,269.26,269.36,4797.0
2025-03-24 14:20:00,269.25,269.63,269.14,269.43,4651.0,269.25,269.63,269.14,269.43,4651.0
2025-03-24 14:30:00,269.36,269.62,269.22,269.58,8112.0,269.36,269.62,269.22,269.58,8112.0
2025-03-24 14:40:00,269.58,269.86,269.5,269.85,6498.0,269.58,269.86,269.5,269.85,6498.0
2025-03-24 14:50:00,269.93,270.11,269.76,270.07,4488.0,269.93,270.11,269.76,270.07,4488.0
2025-03-24 15:00:00,270.06,270.41,269.97,270.14,13742.0,270.06,270.41,269.97,270.14,13742.0
2025-03-24 15:10:00,270.17,270.32,270.12,270.22,5759.0,270.17,270.32,270.12,270.22,5759.0
2025-03-24 15:20:00,270.14,270.23,269.93,269.93,8237.0,270.14,270.23,269.93,269.93,8237.0
2025-03-24 15:30:00,269.92,270.13,269.77,269.82,19816.0,269.92,270.13,269.77,269.82,19816.0
2025-03-24 15:40:00,269.76,269.98,269.47,269.98,18571.0,269.76,269.98,269.47,269.98,18571.0
2025-03-24 15:50:00,269.85,269.85,269.02,269.18,70030.0,269.85,269.85,269.02,269.18,70030.0
2025-03-25 09:30:00,270.59,273.08,270.59,272.3,34808.0,270.59,273.08,270.59,272.3,34808.0
2025-03-25 09:40:00,272.23,272.98,272.19,272.42,8531.0,272.23,272.98,272.19,272.42,8531.0
2025-03-25 09:50:00,272.74,273.07,272.35,272.49,10315.0,272.74,273.07,272.35,272.49,10315.0
2025-03-25 10:00:00,272.48,273.18,272.05,273.01,11438.0,272.48,273.18,272.05,273.01,11438.0
2025-03-25 10:10:00,272.96,273.7,272.96,273.19,8744.0,272.96,273.7,272.96,273.19,8744.0
2025-03-25 10:20:00,273.18,273.67,272.91,273.55,11301.0,273.18,273.67,272.91,273.55,11301.0
2025-03-25 10:30:00,273.48,273.73,273.35,273.5,7699.0,273.48,273.73,273.35,273.5,7699.0
2025-03-25 10:40:00,273.43,273.79,273.42,273.5,6526.0,273.43,273.79,273.42,273.5,6526.0
2025-03-25 10:50:00,273.43,273.57,272.87,273.21,5285.0,273.43,273.57,272.87,273.21,5285.0
2025-03-25 11:00:00,273.09,273.38,273.06,273.38,6275.0,273.09,273.38,273.06,273.38,6275.0
2025-03-25 11:10:00,273.22,273.41,273.06,273.41,4669.0,273.22,273.41,273.06,273.41,4669.0
2025-03-25 11:20:00,273.29,273.68,273.27,273.66,12977.0,273.29,273.68,273.27,273.66,12977.0
2025-03-25 11:30:00,273.62,273.65,273.17,273.24,7459.0,273.62,273.65,273.17,273.24,7459.0
2025-03-25 11:40:00,273.19,273.59,273.01,273.19,9464.0,273.19,273.59,273.01,273.19,9464.0
2025-03-25 11:50:00,273.15,273.43,272.84,272.9,12786.0,273.15,273.43,272.84,272.9,12786.0
2025-03-25 12:00:00,272.9,273.21,272.7,273.13,14202.0,272.9,273.21,272.7,273.13,14202.0
2025-03-25 12:10:00,273.05,273.26,272.83,273.03,11700.0,273.05,273.26,272.83,273.03,11700.0
2025-03-25 12:20:00,273.03,273.44,272.93,273.32,8688.0,273.03,273.44,272.93,273.32,8688.0
2025-03-25 12:30:00,273.39,273.59,273.12,273.41,13758.0,273.39,273.59,273.12,273.41,13758.0
2025-03-25 12:40:00,273.42,273.7,272.91,273.12,6464.0,273.42,273.7,272.91,273.12,6464.0
2025-03-25 12:50:00,273.06,273.49,273.03,273.05,6778.0,273.06,273.49,273.03,273.05,6778.0
2025-03-25 13:00:00,273.07,273.38,272.9,273.26,3867.0,273.07,273.38,272.9,273.26,3867.0
2025-03-25 13:10:00,273.26,273.26,272.98,272.98,6105.0,273.26,273.26,272.98,272.98,6105.0
2025-03-25 13:20:00,273.11,273.11,272.59,272.59,6945.0,273.11,273.11,272.59,272.59,6945.0
2025-03-25 13:30:00,272.7,273.12,272.7,273.09,8765.0,272.7,273.12,272.7,273.09,8765.0
2025-03-25 13:40:00,273.12,273.32,273.11,273.19,5613.0,273.12,273.32,273.11,273.19,5613.0
2025-03-25 13:50:00,273.09,273.28,272.98,273.15,5656.0,273.09,273.28,272.98,273.15,5656.0
2025-03-25 14:00:00,273.12,273.26,272.99,273.22,16969.0,273.12,273.26,272.99,273.22,16969.0
2025-03-25 14:10:00,273.22,273.41,273.14,273.33,6805.0,273.22,273.41,273.14,273.33,6805.0
2025-03-25 14:20:00,273.33,273.39,273.07,273.24,7442.0,273.33,273.39,273.07,273.24,7442.0
2025-03-25 14:30:00,273.31,273.4,273.08,273.08,6751.0,273.31,273.4,273.08,273.08,6751.0
2025-03-25 14:40:00,273.11,273.21,272.94,273.05,13612.0,273.11,273.21,272.94,273.05,13612.0
2025-03-25 14:50:00,273.04,273.28,272.99,273.0,9972.0,273.04,273.28,272.99,273.0,9972.0
2025-03-25 15:00:00,272.99,273.18,272.76,272.87,4573.0,272.99,273.18,272.76,272.87,4573.0
2025-03-25 15:10:00,272.93,273.11,272.68,272.71,9012.0,272.93,273.11,272.68,272.71,9012.0
2025-03-25 15:20:00,272.7,272.85,272.45,272.46,7087.0,272.7,272.85,272.45,272.46,7087.0
2025-03-25 15:30:00,272.43,272.71,272.13,272.13,7706.0,272.43,272.71,272.13,272.13,7706.0
2025-03-25 15:40:00,272.26,273.02,272.22,273.02,13333.0,272.26,273.02,272.22,273.02,13333.0
2025-03-25 15:50:00,273.0,273.17,272.66,272.94,64576.0,273.0,273.17,272.66,272.94,64576.0
2025-03-26 09:30:00,271.71,273.74,271.08,273.68,20762.0,271.71,273.74,271.08,273.68,20762.0
2025-03-26 09:40:00,273.92,274.26,272.6,272.65,15396.0,273.92,274.26,272.6,272.65,15396.0
2025-03-26 09:50:00,272.47,272.75,271.62,272.08,4162.0,272.47,272.75,271.62,272.08,4162.0
2025-03-26 10:00:00,271.93,272.95,271.92,272.68,4533.0,271.93,272.95,271.92,272.68,4533.0
2025-03-26 10:10:00,272.83,273.3,272.6,272.71,4644.0,272.83,273.3,272.6,272.71,4644.0
2025-03-26 10:20:00,272.8,272.8,271.4,271.53,6521.0,272.8,272.8,271.4,271.53,6521.0
2025-03-26 10:30:00,271.67,272.15,271.37,271.38,11305.0,271.67,272.15,271.37,271.38,11305.0
2025-03-26 10:40:00,271.38,271.38,271.02,271.08,5836.0,271.38,271.38,271.02,271.08,5836.0
2025-03-26 10:50:00,271.5,272.01,271.39,271.77,5309.0,271.5,272.01,271.39,271.77,5309.0
2025-03-26 11:00:00,271.92,272.24,271.76,272.08,2988.0,271.92,272.24,271.76,272.08,2988.0
2025-03-26 11:10:00,272.12,273.2,272.12,272.68,16880.0,272.12,273.2,272.12,272.68,16880.0
2025-03-26 11:20:00,272.5,272.77,271.95,272.13,6939.0,272.5,272.77,271.95,272.13,6939.0
2025-03-26 11:30:00,272.14,272.2,271.9,272.04,1336.0,272.14,272.2,271.9,272.04,1336.0
2025-03-26 11:40:00,272.19,272.24,271.52,271.63,5134.0,272.19,272.24,271.52,271.63,5134.0
2025-03-26 11:50:00,271.63,271.69,270.54,271.06,4014.0,271.63,271.69,270.54,271.06,4014.0
2025-03-26 12:00:00,270.86,271.21,270.66,271.12,2700.0,270.86,271.21,270.66,271.12,2700.0
2025-03-26 12:10:00,271.13,271.36,271.13,271.28,3685.0,271.13,271.36,271.13,271.28,3685.0
2025-03-26 12:20:00,271.15,271.8,271.12,271.8,6896.0,271.15,271.8,271.12,271.8,6896.0
2025-03-26 12:30:00,271.97,272.04,271.65,271.73,8294.0,271.97,272.04,271.65,271.73,8294.0
2025-03-26 12:40:00,271.67,271.97,271.66,271.97,2171.0,271.67,271.97,271.66,271.97,2171.0
2025-03-26 12:50:00,271.92,272.1,271.43,271.49,8884.0,271.92,272.1,271.43,271.49,8884.0
2025-03-26 13:00:00,271.51,271.81,271.28,271.63,7484.0,271.51,271.81,271.28,271.63,7484.0
2025-03-26 13:10:00,271.63,271.75,270.96,270.97,7335.0,271.63,271.75,270.96,270.97,7335.0
2025-03-26 13:20:00,271.14,271.19,270.78,270.89,7536.0,271.14,271.19,270.78,270.89,7536.0
2025-03-26 13:30:00,270.81,270.81,270.28,270.42,6248.0,270.81,270.81,270.28,270.42,6248.0
2025-03-26 13:40:00,270.66,270.83,270.44,270.44,3934.0,270.66,270.83,270.44,270.44,3934.0
2025-03-26 13:50:00,270.44,270.68,270.31,270.46,3994.0,270.44,270.68,270.31,270.46,3994.0
2025-03-26 14:00:00,270.47,270.73,270.31,270.66,14190.0,270.47,270.73,270.31,270.66,14190.0
2025-03-26 14:10:00,270.72,271.24,270.72,271.06,5125.0,270.72,271.24,270.72,271.06,5125.0
2025-03-26 14:20:00,271.09,272.01,271.01,271.72,23476.0,271.09,272.01,271.01,271.72,23476.0
2025-03-26 14:30:00,271.72,271.72,271.29,271.41,4995.0,271.72,271.72,271.29,271.41,4995.0
2025-03-26 14:40:00,271.44,271.45,270.73,270.81,6081.0,271.44,271.45,270.73,270.81,6081.0
2025-03-26 14:50:00,270.82,270.9,270.63,270.66,6368.0,270.82,270.9,270.63,270.66,6368.0
2025-03-26 15:00:00,270.75,271.24,270.54,270.62,10017.0,270.75,271.24,270.54,270.62,10017.0
2025-03-26 15:10:00,270.59,271.16,270.48,271.16,8651.0,270.59,271.16,270.48,271.16,8651.0
2025-03-26 15:20:00,271.14,271.41,270.64,270.64,11865.0,271.14,271.41,270.64,270.64,11865.0
2025-03-26 15:30:00,270.6,271.0,270.58,271.0,10358.0,270.6,271.0,270.58,271.0,10358.0
2025-03-26 15:40:00,271.0,271.1,270.85,271.0,33446.0,271.0,271.1,270.85,271.0,33446.0
2025-03-26 15:50:00,270.89,271.68,270.89,271.15,63185.0,270.89,271.68,270.89,271.15,63185.0
2025-03-27 09:30:00,268.5,270.59,268.2,269.1,27998.0,268.5,270.59,268.2,269.1,27998.0
2025-03-27 09:40:00,269.1,270.07,268.66,270.05,13137.0,269.1,270.07,268.66,270.05,13137.0
2025-03-27 09:50:00,270.36,271.4,270.08,270.98,14318.0,270.36,271.4,270.08,270.98,14318.0
2025-03-27 10:00:00,270.84,271.58,270.72,271.41,17074.0,270.84,271.58,270.72,271.41,17074.0
2025-03-27 10:10:00,271.32,273.52,271.26,273.31,20553.0,271.32,273.52,271.26,273.31,20553.0
2025-03-27 10:20:00,273.31,273.31,272.2,272.89,8974.0,273.31,273.31,272.2,272.89,8974.0
2025-03-27 10:30:00,272.86,273.06,272.61,272.93,13189.0,272.86,273.06,272.61,272.93,13189.0
2025-03-27 10:40:00,272.75,273.08,272.35,272.35,10158.0,272.75,273.08,272.35,272.35,10158.0
2025-03-27 10:50:00,272.37,272.99,272.22,272.99,7892.0,272.37,272.99,272.22,272.99,7892.0
2025-03-27 11:00:00,272.89,272.89,272.3,272.44,9350.0,272.89,272.89,272.3,272.44,9350.0
2025-03-27 11:10:00,272.48,272.71,272.3,272.71,9663.0,272.48,272.71,272.3,272.71,9663.0
2025-03-27 11:20:00,272.6,272.7,271.76,271.76,5970.0,272.6,272.7,271.76,271.76,5970.0
2025-03-27 11:30:00,271.69,271.69,270.39,270.44,4994.0,271.69,271.69,270.39,270.44,4994.0
2025-03-27 11:40:00,270.3,270.34,269.88,270.12,4449.0,270.3,270.34,269.88,270.12,4449.0
2025-03-27 11:50:00,270.23,271.01,270.08,271.01,7993.0,270.23,271.01,270.08,271.01,7993.0
2025-03-27 12:00:00,270.97,271.52,270.9,271.33,6333.0,270.97,271.52,270.9,271.33,6333.0
2025-03-27 12:10:00,271.43,271.94,271.26,271.94,2673.0,271.43,271.94,271.26,271.94,2673.0
2025-03-27 12:20:00,271.94,271.95,271.31,271.47,4223.0,271.94,271.95,271.31,271.47,4223.0
2025-03-27 12:30:00,271.34,271.89,271.34,271.68,2877.0,271.34,271.89,271.34,271.68,2877.0
2025-03-27 12:40:00,271.57,271.96,271.1,271.34,7649.0,271.57,271.96,271.1,271.34,7649.0
2025-03-27 12:50:00,271.09,271.24,270.79,270.79,5083.0,271.09,271.24,270.79,270.79,5083.0
2025-03-27 13:00:00,270.87,271.2,270.66,271.1,8281.0,270.87,271.2,270.66,271.1,8281.0
2025-03-27 13:10:00,271.12,271.36,270.95,271.19,6299.0,271.12,271.36,270.95,271.19,6299.0
2025-03-27 13:20:00,271.16,271.37,270.38,270.38,12667.0,271.16,271.37,270.38,270.38,12667.0
2025-03-27 13:30:00,270.38,270.91,270.35,270.75,8977.0,270.38,270.91,270.35,270.75,8977.0
2025-03-27 13:40:00,270.92,271.18,270.72,271.06,2947.0,270.92,271.18,270.72,271.06,2947.0
2025-03-27 13:50:00,271.12,271.13,270.53,270.81,4263.0,271.12,271.13,270.53,270.81,4263.0
2025-03-27 14:00:00,270.81,270.95,270.66,270.85,9094.0,270.81,270.95,270.66,270.85,9094.0
2025-03-27 14:10:00,270.84,271.0,270.56,270.56,4348.0,270.84,271.0,270.56,270.56,4348.0
2025-03-27 14:20:00,270.67,270.88,270.41,270.59,6917.0,270.67,270.88,270.41,270.59,6917.0
2025-03-27 14:30:00,270.53,270.81,270.41,270.79,4300.0,270.53,270.81,270.41,270.79,4300.0
2025-03-27 14:40:00,270.8,271.09,270.79,270.89,4118.0,270.8,271.09,270.79,270.89,4118.0
2025-03-27 14:50:00,270.92,271.08,270.34,270.34,5852.0,270.92,271.08,270.34,270.34,5852.0
2025-03-27 15:00:00,270.31,270.69,270.29,270.5,8139.0,270.31,270.69,270.29,270.5,8139.0
2025-03-27 15:10:00,270.44,271.06,270.41,270.98,11910.0,270.44,271.06,270.41,270.98,11910.0
2025-03-27 15:20:00,270.97,271.25,270.81,271.08,10215.0,270.97,271.25,270.81,271.08,10215.0
2025-03-27 15:30:00,271.06,271.06,270.29,270.37,13599.0,271.06,271.06,270.29,270.37,13599.0
2025-03-27 15:40:00,270.42,270.42,270.16,270.35,10615.0,270.42,270.42,270.16,270.35,10615.0
2025-03-27 15:50:00,270.31,270.36,269.27,269.78,57789.0,270.31,270.36,269.27,269.78,57789.0
2025-03-28 09:30:00,267.29,268.57,265.8,268.12,110584.0,267.29,268.57,265.8,268.12,110584.0
2025-03-28 09:40:00,268.12,268.23,266.78,266.93,19814.0,268.12,268.23,266.78,266.93,19814.0
2025-03-28 09:50:00,267.16,267.23,266.01,266.09,8095.0,267.16,267.23,266.01,266.09,8095.0
2025-03-28 10:00:00,266.02,266.95,265.1,265.6,14270.0,266.02,266.95,265.1,265.6,14270.0
2025-03-28 10:10:00,265.7,265.99,265.29,265.57,11758.0,265.7,265.99,265.29,265.57,11758.0
2025-03-28 10:20:00,265.64,265.84,264.18,264.37,13197.0,265.64,265.84,264.18,264.37,13197.0
2025-03-28 10:30:00,264.39,264.41,262.95,263.78,9874.0,264.39,264.41,262.95,263.78,9874.0
2025-03-28 10:40:00,263.81,263.99,263.42,263.42,9401.0,263.81,263.99,263.42,263.42,9401.0
2025-03-28 10:50:00,263.57,263.92,263.11,263.12,8731.0,263.57,263.92,263.11,263.12,8731.0
2025-03-28 11:00:00,263.11,263.11,262.51,262.61,4861.0,263.11,263.11,262.51,262.61,4861.0
2025-03-28 11:10:00,262.81,263.44,262.59,263.14,6981.0,262.81,263.44,262.59,263.14,6981.0
2025-03-28 11:20:00,263.2,263.55,262.71,263.19,11631.0,263.2,263.55,262.71,263.19,11631.0
2025-03-28 11:30:00,263.1,263.62,263.1,263.48,3475.0,263.1,263.62,263.1,263.48,3475.0
2025-03-28 11:40:00,263.59,263.83,263.36,263.64,3619.0,263.59,263.83,263.36,263.64,3619.0
2025-03-28 11:50:00,263.43,263.53,262.8,262.8,2476.0,263.43,263.53,262.8,262.8,2476.0
2025-03-28 12:00:00,262.87,263.4,262.86,263.36,4270.0,262.87,263.4,262.86,263.36,4270.0
2025-03-28 12:10:00,262.82,263.28,262.29,262.29,2577.0,262.82,263.28,262.29,262.29,2577.0
2025-03-28 12:20:00,262.48,262.66,262.04,262.09,7658.0,262.48,262.66,262.04,262.09,7658.0
2025-03-28 12:30:00,262.15,262.65,262.15,262.22,4947.0,262.15,262.65,262.15,262.22,4947.0
2025-03-28 12:40:00,262.05,262.5,262.04,262.36,4208.0,262.05,262.5,262.04,262.36,4208.0
2025-03-28 12:50:00,262.48,262.51,261.97,262.02,5374.0,262.48,262.51,261.97,262.02,5374.0
2025-03-28 13:00:00,261.94,261.98,261.32,261.32,6513.0,261.94,261.98,261.32,261.32,6513.0
2025-03-28 13:10:00,261.2,261.81,261.1,261.75,4424.0,261.2,261.81,261.1,261.75,4424.0
2025-03-28 13:20:00,261.6,261.74,261.04,261.05,5912.0,261.6,261.74,261.04,261.05,5912.0
2025-03-28 13:30:00,261.25,261.49,261.0,261.28,4885.0,261.25,261.49,261.0,261.28,4885.0
2025-03-28 13:40:00,261.27,261.55,260.93,261.35,3265.0,261.27,261.55,260.93,261.35,3265.0
2025-03-28 13:50:00,261.29,262.04,261.16,262.04,7237.0,261.29,262.04,261.16,262.04,7237.0
2025-03-28 14:00:00,261.92,262.21,261.78,262.1,3351.0,261.92,262.21,261.78,262.1,3351.0
2025-03-28 14:10:00,262.05,262.42,261.93,261.93,5633.0,262.05,262.42,261.93,261.93,5633.0
2025-03-28 14:20:00,262.07,262.07,261.51,261.55,4375.0,262.07,262.07,261.51,261.55,4375.0
2025-03-28 14:30:00,261.58,261.94,261.58,261.6,5683.0,261.58,261.94,261.58,261.6,5683.0
2025-03-28 14:40:00,261.62,261.69,261.43,261.5,4032.0,261.62,261.69,261.43,261.5,4032.0
2025-03-28 14:50:00,261.59,261.93,261.49,261.87,5743.0,261.59,261.93,261.49,261.87,5743.0
2025-03-28 15:00:00,261.89,262.35,261.87,262.13,4121.0,261.89,262.35,261.87,262.13,4121.0
2025-03-28 15:10:00,262.03,262.21,261.84,261.99,7677.0,262.03,262.21,261.84,261.99,7677.0
2025-03-28 15:20:00,261.98,261.98,261.7,261.86,8916.0,261.98,261.98,261.7,261.86,8916.0
2025-03-28 15:30:00,261.89,261.91,261.13,261.36,12794.0,261.89,261.91,261.13,261.36,12794.0
2025-03-28 15:40:00,261.33,261.59,260.94,261.59,20978.0,261.33,261.59,260.94,261.59,20978.0
2025-03-28 15:50:00,261.63,262.29,261.26,261.57,77074.0,261.63,262.29,261.26,261.57,77074.0
2025-03-31 09:30:00,259.02,259.94,256.84,257.89,51181.0,259.02,259.94,256.84,257.89,51181.0
2025-03-31 09:40:00,257.68,257.96,255.18,255.92,16636.0,257.68,257.96,255.18,255.92,16636.0
2025-03-31 09:50:00,255.66,257.51,255.39,257.12,20906.0,255.66,257.51,255.39,257.12,20906.0
2025-03-31 10:00:00,257.06,258.11,257.06,257.8,19477.0,257.06,258.11,257.06,257.8,19477.0
2025-03-31 10:10:00,257.73,258.02,256.98,257.14,21021.0,257.73,258.02,256.98,257.14,21021.0
2025-03-31 10:20:00,257.1,257.25,256.63,256.64,9728.0,257.1,257.25,256.63,256.64,9728.0
2025-03-31 10:30:00,256.78,258.27,256.78,257.92,13576.0,256.78,258.27,256.78,257.92,13576.0
2025-03-31 10:40:00,258.07,258.55,257.4,257.84,11356.0,258.07,258.55,257.4,257.84,11356.0
2025-03-31 10:50:00,257.88,258.38,257.49,258.11,13000.0,257.88,258.38,257.49,258.11,13000.0
2025-03-31 11:00:00,258.17,258.5,258.0,258.17,6067.0,258.17,258.5,258.0,258.17,6067.0
2025-03-31 11:10:00,258.27,258.54,257.94,258.4,9304.0,258.27,258.54,257.94,258.4,9304.0
2025-03-31 11:20:00,258.42,259.34,258.41,258.7,7303.0,258.42,259.34,258.41,258.7,7303.0
2025-03-31 11:30:00,258.55,259.38,258.22,259.38,14284.0,258.55,259.38,258.22,259.38,14284.0
2025-03-31 11:40:00,259.38,259.85,259.22,259.85,4553.0,259.38,259.85,259.22,259.85,4553.0
2025-03-31 11:50:00,259.75,259.83,259.5,259.65,5826.0,259.75,259.83,259.5,259.65,5826.0
2025-03-31 12:00:00,259.56,259.72,259.11,259.15,11181.0,259.56,259.72,259.11,259.15,11181.0
2025-03-31 12:10:00,258.99,259.32,258.59,259.27,4856.0,258.99,259.32,258.59,259.27,4856.0
2025-03-31 12:20:00,259.2,260.04,258.89,260.04,3373.0,259.2,260.04,258.89,260.04,3373.0
2025-03-31 12:30:00,259.97,260.01,259.65,259.79,6534.0,259.97,260.01,259.65,259.79,6534.0
2025-03-31 12:40:00,259.78,259.83,259.4,259.5,3092.0,259.78,259.83,259.4,259.5,3092.0
2025-03-31 12:50:00,259.59,259.72,258.84,259.01,6075.0,259.59,259.72,258.84,259.01,6075.0
2025-03-31 13:00:00,259.05,260.11,258.92,260.11,5399.0,259.05,260.11,258.92,260.11,5399.0
2025-03-31 13:10:00,260.19,260.19,259.53,259.53,7525.0,260.19,260.19,259.53,259.53,7525.0
2025-03-31 13:20:00,259.56,260.05,259.48,260.04,17087.0,259.56,260.05,259.48,260.04,17087.0
2025-03-31 13:30:00,259.99,260.38,259.88,260.34,7656.0,259.99,260.38,259.88,260.34,7656.0
2025-03-31 13:40:00,260.4,260.4,259.77,259.79,7932.0,260.4,260.4,259.77,259.79,7932.0
2025-03-31 13:50:00,259.84,260.39,259.76,259.86,3184.0,259.84,260.39,259.76,259.86,3184.0
2025-03-31 14:00:00,259.73,261.46,259.73,261.46,11854.0,259.73,261.46,259.73,261.46,11854.0
2025-03-31 14:10:00,261.45,261.62,260.56,260.9,26827.0,261.45,261.62,260.56,260.9,26827.0
2025-03-31 14:20:00,260.87,261.03,260.51,260.79,6545.0,260.87,261.03,260.51,260.79,6545.0
2025-03-31 14:30:00,260.73,261.22,260.6,260.98,12508.0,260.73,261.22,260.6,260.98,12508.0
2025-03-31 14:40:00,260.99,261.29,260.5,260.82,7274.0,260.99,261.29,260.5,260.82,7274.0
2025-03-31 14:50:00,260.93,261.25,260.54,260.55,7530.0,260.93,261.25,260.54,260.55,7530.0
2025-03-31 15:00:00,260.68,261.5,260.68,261.15,8163.0,260.68,261.5,260.68,261.15,8163.0
2025-03-31 15:10:00,261.14,261.77,261.03,261.22,7939.0,261.14,261.77,261.03,261.22,7939.0
2025-03-31 15:20:00,261.18,261.69,260.49,260.56,13714.0,261.18,261.69,260.49,260.56,13714.0
2025-03-31 15:30:00,260.43,261.38,260.31,261.2,13239.0,260.43,261.38,260.31,261.2,13239.0
2025-03-31 15:40:00,261.36,262.17,260.75,260.9,11554.0,261.36,262.17,260.75,260.9,11554.0
2025-03-31 15:50:00,260.97,262.16,260.55,261.74,121462.0,260.97,262.16,260.55,261.74,121462.0
2025-04-01 09:30:00,261.18,262.5,258.27,261.18,49764.0,261.18,262.5,258.27,261.18,49764.0
2025-04-01 09:40:00,261.63,262.35,260.98,262.33,9561.0,261.63,262.35,260.98,262.33,9561.0
2025-04-01 09:50:00,262.1,262.5,261.31,261.48,5667.0,262.1,262.5,261.31,261.48,5667.0
2025-04-01 10:00:00,261.78,262.09,260.68,260.72,7304.0,261.78,262.09,260.68,260.72,7304.0
2025-04-01 10:10:00,261.16,261.17,260.09,260.09,9334.0,261.16,261.17,260.09,260.09,9334.0
2025-04-01 10:20:00,260.04,260.97,259.63,260.43,8654.0,260.04,260.97,259.63,260.43,8654.0
2025-04-01 10:30:00,260.09,261.63,260.09,261.26,6968.0,260.09,261.63,260.09,261.26,6968.0
2025-04-01 10:40:00,261.11,261.39,260.92,261.18,12727.0,261.11,261.39,260.92,261.18,12727.0
2025-04-01 10:50:00,261.21,262.12,261.21,261.89,9084.0,261.21,262.12,261.21,261.89,9084.0
2025-04-01 11:00:00,261.86,263.05,261.85,262.98,6695.0,261.86,263.05,261.85,262.98,6695.0
2025-04-01 11:10:00,262.87,264.04,262.8,263.72,7766.0,262.87,264.04,262.8,263.72,7766.0
2025-04-01 11:20:00,263.71,264.1,263.36,263.65,12616.0,263.71,264.1,263.36,263.65,12616.0
2025-04-01 11:30:00,263.64,263.8,263.15,263.42,5112.0,263.64,263.8,263.15,263.42,5112.0
2025-04-01 11:40:00,263.27,263.6,263.06,263.4,4080.0,263.27,263.6,263.06,263.4,4080.0
2025-04-01 11:50:00,263.49,263.51,263.16,263.32,4942.0,263.49,263.51,263.16,263.32,4942.0
2025-04-01 12:00:00,263.41,263.75,263.32,263.66,4432.0,263.41,263.75,263.32,263.66,4432.0
2025-04-01 12:10:00,263.63,263.77,263.42,263.63,4353.0,263.63,263.77,263.42,263.63,4353.0
2025-04-01 12:20:00,263.73,263.86,262.6,262.61,4236.0,263.73,263.86,262.6,262.61,4236.0
2025-04-01 12:30:00,262.48,262.9,262.29,262.5,6677.0,262.48,262.9,262.29,262.5,6677.0
2025-04-01 12:40:00,262.5,262.57,262.09,262.34,4082.0,262.5,262.57,262.09,262.34,4082.0
2025-04-01 12:50:00,262.35,263.02,262.35,262.75,5271.0,262.35,263.02,262.35,262.75,5271.0
2025-04-01 13:00:00,262.75,263.18,262.62,262.9,5356.0,262.75,263.18,262.62,262.9,5356.0
2025-04-01 13:10:00,262.81,263.16,262.38,262.38,4432.0,262.81,263.16,262.38,262.38,4432.0
2025-04-01 13:20:00,262.46,262.79,262.38,262.58,4363.0,262.46,262.79,262.38,262.58,4363.0
2025-04-01 13:30:00,262.67,263.06,262.65,262.92,4464.0,262.67,263.06,262.65,262.92,4464.0
2025-04-01 13:40:00,262.86,263.17,262.54,262.94,4980.0,262.86,263.17,262.54,262.94,4980.0
2025-04-01 13:50:00,262.9,263.22,262.31,262.31,4758.0,262.9,263.22,262.31,262.31,4758.0
2025-04-01 14:00:00,262.23,262.23,261.3,261.3,3393.0,262.23,262.23,261.3,261.3,3393.0
2025-04-01 14:10:00,261.27,261.53,261.09,261.4,5825.0,261.27,261.53,261.09,261.4,5825.0
2025-04-01 14:20:00,261.42,261.56,261.07,261.5,5304.0,261.42,261.56,261.07,261.5,5304.0
2025-04-01 14:30:00,261.29,262.02,261.29,261.94,21156.0,261.29,262.02,261.29,261.94,21156.0
2025-04-01 14:40:00,262.0,262.22,261.87,261.88,16712.0,262.0,262.22,261.87,261.88,16712.0
2025-04-01 14:50:00,261.79,262.96,261.79,262.78,9526.0,261.79,262.96,261.79,262.78,9526.0
2025-04-01 15:00:00,262.85,263.19,262.85,263.03,6264.0,262.85,263.19,262.85,263.03,6264.0
2025-04-01 15:10:00,263.0,263.42,262.81,262.97,4637.0,263.0,263.42,262.81,262.97,4637.0
2025-04-01 15:20:00,263.05,263.75,263.01,263.22,10943.0,263.05,263.75,263.01,263.22,10943.0
2025-04-01 15:30:00,263.04,263.98,263.02,263.75,7399.0,263.04,263.98,263.02,263.75,7399.0
2025-04-01 15:40:00,263.8,264.21,263.74,264.09,12754.0,263.8,264.21,263.74,264.09,12754.0
2025-04-01 15:50:00,264.16,264.9,263.78,264.72,57071.0,264.16,264.9,263.78,264.72,57071.0
2025-04-02 09:30:00,260.12,264.04,259.35,263.97,39296.0,260.12,264.04,259.35,263.97,39296.0
2025-04-02 09:40:00,263.97,263.97,262.68,263.66,8208.0,263.97,263.97,262.68,263.66,8208.0
2025-04-02 09:50:00,263.71,264.07,263.02,263.02,8453.0,263.71,264.07,263.02,263.02,8453.0
2025-04-02 10:00:00,263.21,264.99,262.65,263.69,18741.0,263.21,264.99,262.65,263.69,18741.0
2025-04-02 10:10:00,263.75,264.43,263.31,264.39,5394.0,263.75,264.43,263.31,264.39,5394.0
2025-04-02 10:20:00,264.58,265.01,264.33,264.79,4410.0,264.58,265.01,264.33,264.79,4410.0
2025-04-02 10:30:00,265.12,265.31,264.7,264.7,4334.0,265.12,265.31,264.7,264.7,4334.0
2025-04-02 10:40:00,264.79,265.09,264.55,265.09,4206.0,264.79,265.09,264.55,265.09,4206.0
2025-04-02 10:50:00,265.19,265.57,264.58,265.28,11138.0,265.19,265.57,264.58,265.28,11138.0
2025-04-02 11:00:00,265.19,265.9,264.93,265.85,6147.0,265.19,265.9,264.93,265.85,6147.0
2025-04-02 11:10:00,265.8,265.84,265.47,265.78,13341.0,265.8,265.84,265.47,265.78,13341.0
2025-04-02 11:20:00,265.71,266.94,265.7,266.59,16961.0,265.71,266.94,265.7,266.59,16961.0
2025-04-02 11:30:00,266.38,267.33,266.38,266.93,13916.0,266.38,267.33,266.38,266.93,13916.0
2025-04-02 11:40:00,266.99,267.21,266.01,266.07,14630.0,266.99,267.21,266.01,266.07,14630.0
2025-04-02 11:50:00,266.06,266.63,265.91,266.44,23069.0,266.06,266.63,265.91,266.44,23069.0
2025-04-02 12:00:00,266.49,266.97,266.44,266.91,5600.0,266.49,266.97,266.44,266.91,5600.0
2025-04-02 12:10:00,266.94,267.74,266.94,267.49,9428.0,266.94,267.74,266.94,267.49,9428.0
2025-04-02 12:20:00,267.68,267.89,267.38,267.5,5071.0,267.68,267.89,267.38,267.5,5071.0
2025-04-02 12:30:00,267.55,268.08,267.55,268.01,14697.0,267.55,268.08,267.55,268.01,14697.0
2025-04-02 12:40:00,268.02,268.74,267.75,268.69,9146.0,268.02,268.74,267.75,268.69,9146.0
2025-04-02 12:50:00,268.75,268.99,268.25,268.48,8614.0,268.75,268.99,268.25,268.48,8614.0
2025-04-02 13:00:00,268.81,269.13,268.81,268.93,9944.0,268.81,269.13,268.81,268.93,9944.0
2025-04-02 13:10:00,268.97,269.67,268.97,269.16,2737.0,268.97,269.67,268.97,269.16,2737.0
2025-04-02 13:20:00,269.41,269.41,268.67,268.7,9736.0,269.41,269.41,268.67,268.7,9736.0
2025-04-02 13:30:00,268.64,268.65,268.12,268.25,8540.0,268.64,268.65,268.12,268.25,8540.0
2025-04-02 13:40:00,268.38,268.4,267.41,267.52,12018.0,268.38,268.4,267.41,267.52,12018.0
2025-04-02 13:50:00,267.33,267.75,267.16,267.69,8074.0,267.33,267.75,267.16,267.69,8074.0
2025-04-02 14:00:00,267.69,268.05,267.0,267.31,7924.0,267.69,268.05,267.0,267.31,7924.0
2025-04-02 14:10:00,267.2,267.36,266.78,266.94,6457.0,267.2,267.36,266.78,266.94,6457.0
2025-04-02 14:20:00,266.84,267.21,266.25,266.25,7805.0,266.84,267.21,266.25,266.25,7805.0
2025-04-02 14:30:00,266.16,267.34,266.1,267.24,4824.0,266.16,267.34,266.1,267.24,4824.0
2025-04-02 14:40:00,267.22,267.47,266.9,267.03,7745.0,267.22,267.47,266.9,267.03,7745.0
2025-04-02 14:50:00,266.79,266.99,265.87,265.9,8426.0,266.79,266.99,265.87,265.9,8426.0
2025-04-02 15:00:00,266.06,267.09,266.06,267.08,9308.0,266.06,267.09,266.06,267.08,9308.0
2025-04-02 15:10:00,267.09,267.09,266.16,266.37,15819.0,267.09,267.09,266.16,266.37,15819.0
2025-04-02 15:20:00,266.37,267.22,266.36,267.17,16064.0,266.37,267.22,266.36,267.17,16064.0
2025-04-02 15:30:00,267.17,268.03,266.9,267.73,23069.0,267.17,268.03,266.9,267.73,23069.0
2025-04-02 15:40:00,267.7,268.48,267.7,268.3,24952.0,267.7,268.48,267.7,268.3,24952.0
2025-04-02 15:50:00,268.39,268.58,267.56,267.89,75003.0,268.39,268.58,267.56,267.89,75003.0
2025-04-03 09:30:00,256.98,259.52,256.51,258.58,138824.0,256.98,259.52,256.51,258.58,138824.0
2025-04-03 09:40:00,258.32,258.54,256.23,256.44,42376.0,258.32,258.54,256.23,256.44,42376.0
2025-04-03 09:50:00,256.4,257.78,256.4,256.95,11225.0,256.4,257.78,256.4,256.95,11225.0
2025-04-03 10:00:00,256.76,257.53,256.2,256.64,14171.0,256.76,257.53,256.2,256.64,14171.0
2025-04-03 10:10:00,256.48,256.52,255.57,255.7,37559.0,256.48,256.52,255.57,255.7,37559.0
2025-04-03 10:20:00,255.52,256.16,254.9,255.98,18624.0,255.52,256.16,254.9,255.98,18624.0
2025-04-03 10:30:00,255.98,256.37,254.97,255.02,8119.0,255.98,256.37,254.97,255.02,8119.0
2025-04-03 10:40:00,255.15,255.22,254.33,254.52,14713.0,255.15,255.22,254.33,254.52,14713.0
2025-04-03 10:50:00,254.51,254.78,254.08,254.35,10199.0,254.51,254.78,254.08,254.35,10199.0
2025-04-03 11:00:00,254.3,254.92,254.03,254.39,27937.0,254.3,254.92,254.03,254.39,27937.0
2025-04-03 11:10:00,254.64,256.38,254.57,256.27,9744.0,254.64,256.38,254.57,256.27,9744.0
2025-04-03 11:20:00,255.96,256.89,255.78,256.18,8388.0,255.96,256.89,255.78,256.18,8388.0
2025-04-03 11:30:00,255.96,257.25,255.95,257.25,7676.0,255.96,257.25,255.95,257.25,7676.0
2025-04-03 11:40:00,257.45,258.32,257.39,258.12,16587.0,257.45,258.32,257.39,258.12,16587.0
2025-04-03 11:50:00,258.09,258.61,257.7,258.22,12274.0,258.09,258.61,257.7,258.22,12274.0
2025-04-03 12:00:00,258.54,259.18,258.47,258.63,9219.0,258.54,259.18,258.47,258.63,9219.0
2025-04-03 12:10:00,258.57,260.07,258.52,260.07,5996.0,258.57,260.07,258.52,260.07,5996.0
2025-04-03 12:20:00,260.01,260.26,258.61,259.66,31086.0,260.01,260.26,258.61,259.66,31086.0
2025-04-03 12:30:00,259.75,259.79,258.53,259.0,5978.0,259.75,259.79,258.53,259.0,5978.0
2025-04-03 12:40:00,259.18,260.04,258.96,259.4,4251.0,259.18,260.04,258.96,259.4,4251.0
2025-04-03 12:50:00,259.3,259.31,258.62,259.02,15285.0,259.3,259.31,258.62,259.02,15285.0
2025-04-03 13:00:00,259.31,259.69,258.87,259.17,5028.0,259.31,259.69,258.87,259.17,5028.0
2025-04-03 13:10:00,258.93,259.65,258.93,259.18,5119.0,258.93,259.65,258.93,259.18,5119.0
2025-04-03 13:20:00,259.32,259.32,258.69,259.17,9116.0,259.32,259.32,258.69,259.17,9116.0
2025-04-03 13:30:00,259.07,260.2,258.86,260.07,8585.0,259.07,260.2,258.86,260.07,8585.0
2025-04-03 13:40:00,259.96,260.32,259.77,260.13,5200.0,259.96,260.32,259.77,260.13,5200.0
2025-04-03 13:50:00,260.01,260.43,259.65,259.66,7301.0,260.01,260.43,259.65,259.66,7301.0
2025-04-03 14:00:00,259.82,259.93,259.34,259.51,5823.0,259.82,259.93,259.34,259.51,5823.0
2025-04-03 14:10:00,259.48,259.53,258.7,258.75,7162.0,259.48,259.53,258.7,258.75,7162.0
2025-04-03 14:20:00,258.58,259.04,258.46,258.59,7293.0,258.58,259.04,258.46,258.59,7293.0
2025-04-03 14:30:00,258.77,259.29,258.29,259.25,7426.0,258.77,259.29,258.29,259.25,7426.0
2025-04-03 14:40:00,259.12,259.52,259.0,259.26,5176.0,259.12,259.52,259.0,259.26,5176.0
2025-04-03 14:50:00,259.22,259.56,259.02,259.43,6857.0,259.22,259.56,259.02,259.43,6857.0
2025-04-03 15:00:00,259.38,259.38,258.9,258.97,24553.0,259.38,259.38,258.9,258.97,24553.0
2025-04-03 15:10:00,259.02,259.02,257.25,257.79,12738.0,259.02,259.02,257.25,257.79,12738.0
2025-04-03 15:20:00,257.86,258.11,257.3,257.54,14642.0,257.86,258.11,257.3,257.54,14642.0
2025-04-03 15:30:00,257.47,257.61,256.93,257.49,11494.0,257.47,257.61,256.93,257.49,11494.0
2025-04-03 15:40:00,257.43,258.62,257.1,257.14,21959.0,257.43,258.62,257.1,257.14,21959.0
2025-04-03 15:50:00,257.25,257.73,256.8,257.12,78374.0,257.25,257.73,256.8,257.12,78374.0
2025-04-04 09:30:00,250.11,251.16,246.51,247.07,50644.0,250.11,251.16,246.51,247.07,50644.0
2025-04-04 09:40:00,247.51,249.06,245.79,248.06,24953.0,247.51,249.06,245.79,248.06,24953.0
2025-04-04 09:50:00,248.06,249.5,246.76,248.78,39533.0,248.06,249.5,246.76,248.78,39533.0
2025-04-04 10:00:00,248.73,249.84,248.03,248.04,9164.0,248.73,249.84,248.03,248.04,9164.0
2025-04-04 10:10:00,248.02,248.59,247.5,248.29,22518.0,248.02,248.59,247.5,248.29,22518.0
2025-04-04 10:20:00,248.31,248.74,247.5,247.5,16449.0,248.31,248.74,247.5,247.5,16449.0
2025-04-04 10:30:00,247.47,248.52,246.7,248.52,45962.0,247.47,248.52,246.7,248.52,45962.0
2025-04-04 10:40:00,248.57,248.58,246.23,246.4,36619.0,248.57,248.58,246.23,246.4,36619.0
2025-04-04 10:50:00,246.23,248.41,245.41,248.16,60863.0,246.23,248.41,245.41,248.16,60863.0
2025-04-04 11:00:00,247.7,250.26,247.35,248.85,21190.0,247.7,250.26,247.35,248.85,21190.0
2025-04-04 11:10:00,248.95,251.19,248.71,250.95,16791.0,248.95,251.19,248.71,250.95,16791.0
2025-04-04 11:20:00,251.05,252.66,249.77,250.09,40397.0,251.05,252.66,249.77,250.09,40397.0
2025-04-04 11:30:00,250.09,250.62,248.55,248.55,31425.0,250.09,250.62,248.55,248.55,31425.0
2025-04-04 11:40:00,248.78,250.47,248.55,250.29,22832.0,248.78,250.47,248.55,250.29,22832.0
2025-04-04 11:50:00,250.07,250.36,249.04,249.35,26253.0,250.07,250.36,249.04,249.35,26253.0
2025-04-04 12:00:00,249.01,250.62,248.51,249.49,25096.0,249.01,250.62,248.51,249.49,25096.0
2025-04-04 12:10:00,249.45,250.37,248.47,248.65,29723.0,249.45,250.37,248.47,248.65,29723.0
2025-04-04 12:20:00,248.56,248.56,247.61,247.62,37756.0,248.56,248.56,247.61,247.62,37756.0
2025-04-04 12:30:00,247.62,248.29,246.39,247.8,23775.0,247.62,248.29,246.39,247.8,23775.0
2025-04-04 12:40:00,247.92,248.29,246.06,246.12,17777.0,247.92,248.29,246.06,246.12,17777.0
2025-04-04 12:50:00,246.23,247.22,245.72,247.16,19339.0,246.23,247.22,245.72,247.16,19339.0
2025-04-04 13:00:00,246.75,247.68,246.6,246.7,14403.0,246.75,247.68,246.6,246.7,14403.0
2025-04-04 13:10:00,246.79,246.81,245.59,246.22,34602.0,246.79,246.81,245.59,246.22,34602.0
2025-04-04 13:20:00,246.22,247.79,246.21,247.1,22575.0,246.22,247.79,246.21,247.1,22575.0
2025-04-04 13:30:00,247.0,248.24,245.92,248.01,24876.0,247.0,248.24,245.92,248.01,24876.0
2025-04-04 13:40:00,247.98,248.55,247.31,248.5,13869.0,247.98,248.55,247.31,248.5,13869.0
2025-04-04 13:50:00,248.5,248.56,247.36,248.53,13157.0,248.5,248.56,247.36,248.53,13157.0
2025-04-04 14:00:00,248.43,249.17,247.43,247.76,44900.0,248.43,249.17,247.43,247.76,44900.0
2025-04-04 14:10:00,247.63,247.99,246.39,246.66,20853.0,247.63,247.99,246.39,246.66,20853.0
2025-04-04 14:20:00,246.66,246.78,245.48,245.58,24476.0,246.66,246.78,245.48,245.58,24476.0
2025-04-04 14:30:00,245.68,245.86,244.79,245.49,29540.0,245.68,245.86,244.79,245.49,29540.0
2025-04-04 14:40:00,245.34,245.63,244.39,245.46,25487.0,245.34,245.63,244.39,245.46,25487.0
2025-04-04 14:50:00,245.25,246.02,245.0,245.25,36297.0,245.25,246.02,245.0,245.25,36297.0
2025-04-04 15:00:00,245.37,245.61,244.8,245.16,25332.0,245.37,245.61,244.8,245.16,25332.0
2025-04-04 15:10:00,245.15,246.86,245.14,245.56,35208.0,245.15,246.86,245.14,245.56,35208.0
2025-04-04 15:20:00,245.58,247.13,245.58,246.92,60035.0,245.58,247.13,245.58,246.92,60035.0
2025-04-04 15:30:00,246.94,247.99,246.21,246.81,45859.0,246.94,247.99,246.21,246.81,45859.0
2025-04-04 15:40:00,246.81,246.98,245.37,245.61,75980.0,246.81,246.98,245.37,245.61,75980.0
2025-04-04 15:50:00,245.37,246.07,244.55,245.38,295182.0,245.37,246.07,244.55,245.38,295182.0
2025-04-07 09:30:00,237.28,240.24,236.24,237.89,83582.0,237.28,240.24,236.24,237.89,83582.0
2025-04-07 09:40:00,238.3,238.3,232.67,236.47,92677.0,238.3,238.3,232.67,236.47,92677.0
2025-04-07 09:50:00,236.46,241.94,236.4,241.41,46014.0,236.46,241.94,236.4,241.41,46014.0
2025-04-07 10:00:00,241.73,242.73,239.78,240.01,61746.0,241.73,242.73,239.78,240.01,61746.0
2025-04-07 10:10:00,240.41,253.96,240.35,249.95,70390.0,240.41,253.96,240.35,249.95,70390.0
2025-04-07 10:20:00,249.75,249.75,240.87,242.12,105190.0,249.75,249.75,240.87,242.12,105190.0
2025-04-07 10:30:00,242.13,245.78,239.66,240.02,30943.0,242.13,245.78,239.66,240.02,30943.0
2025-04-07 10:40:00,240.25,243.23,239.73,242.22,44225.0,240.25,243.23,239.73,242.22,44225.0
2025-04-07 10:50:00,241.84,245.79,241.83,244.61,22807.0,241.84,245.79,241.83,244.61,22807.0
2025-04-07 11:00:00,244.7,246.22,242.38,242.39,35525.0,244.7,246.22,242.38,242.39,35525.0
2025-04-07 11:10:00,242.07,243.08,238.74,240.26,36726.0,242.07,243.08,238.74,240.26,36726.0
2025-04-07 11:20:00,240.49,241.62,238.18,239.12,37366.0,240.49,241.62,238.18,239.12,37366.0
2025-04-07 11:30:00,239.5,241.79,239.41,241.22,20185.0,239.5,241.79,239.41,241.22,20185.0
2025-04-07 11:40:00,241.13,243.45,241.13,242.92,17416.0,241.13,243.45,241.13,242.92,17416.0
2025-04-07 11:50:00,242.92,243.84,241.88,242.02,32331.0,242.92,243.84,241.88,242.02,32331.0
2025-04-07 12:00:00,241.77,241.89,239.96,240.1,12575.0,241.77,241.89,239.96,240.1,12575.0
2025-04-07 12:10:00,240.12,240.77,239.44,240.53,18534.0,240.12,240.77,239.44,240.53,18534.0
2025-04-07 12:20:00,240.09,241.87,239.02,241.16,20752.0,240.09,241.87,239.02,241.16,20752.0
2025-04-07 12:30:00,241.15,242.92,240.96,241.23,18140.0,241.15,242.92,240.96,241.23,18140.0
2025-04-07 12:40:00,241.25,241.64,238.54,239.38,11897.0,241.25,241.64,238.54,239.38,11897.0
2025-04-07 12:50:00,238.9,239.83,237.45,238.09,20384.0,238.9,239.83,237.45,238.09,20384.0
2025-04-07 13:00:00,238.09,242.0,238.09,239.57,20420.0,238.09,242.0,238.09,239.57,20420.0
2025-04-07 13:10:00,239.35,242.63,239.0,242.45,13821.0,239.35,242.63,239.0,242.45,13821.0
2025-04-07 13:20:00,242.8,243.93,242.12,243.76,16981.0,242.8,243.93,242.12,243.76,16981.0
2025-04-07 13:30:00,243.38,244.72,242.48,244.72,16209.0,243.38,244.72,242.48,244.72,16209.0
2025-04-07 13:40:00,244.91,246.68,243.74,245.46,12909.0,244.91,246.68,243.74,245.46,12909.0
2025-04-07 13:50:00,245.62,246.6,245.23,246.24,10178.0,245.62,246.6,245.23,246.24,10178.0
2025-04-07 14:00:00,246.57,246.58,244.21,245.23,31948.0,246.57,246.58,244.21,245.23,31948.0
2025-04-07 14:10:00,245.52,246.36,244.26,246.02,30125.0,245.52,246.36,244.26,246.02,30125.0
2025-04-07 14:20:00,245.95,246.42,243.25,243.26,15760.0,245.95,246.42,243.25,243.26,15760.0
2025-04-07 14:30:00,242.93,246.06,242.92,245.73,13944.0,242.93,246.06,242.92,245.73,13944.0
2025-04-07 14:40:00,245.36,246.09,244.47,245.36,55606.0,245.36,246.09,244.47,245.36,55606.0
2025-04-07 14:50:00,245.17,245.17,242.95,243.18,15237.0,245.17,245.17,242.95,243.18,15237.0
2025-04-07 15:00:00,243.18,244.54,241.95,241.96,36127.0,243.18,244.54,241.95,241.96,36127.0
2025-04-07 15:10:00,241.5,242.76,240.84,242.74,33275.0,241.5,242.76,240.84,242.74,33275.0
2025-04-07 15:20:00,242.56,242.79,241.03,241.3,44597.0,242.56,242.79,241.03,241.3,44597.0
2025-04-07 15:30:00,241.3,244.13,241.29,242.87,36431.0,241.3,244.13,241.29,242.87,36431.0
2025-04-07 15:40:00,242.75,242.81,240.77,241.99,38156.0,242.75,242.81,240.77,241.99,38156.0
2025-04-07 15:50:00,241.66,244.13,241.28,243.7,175170.0,241.66,244.13,241.28,243.7,175170.0
2025-04-08 09:30:00,249.71,250.91,246.08,246.77,38175.0,249.71,250.91,246.08,246.77,38175.0
2025-04-08 09:40:00,247.57,248.94,246.2,248.43,15869.0,247.57,248.94,246.2,248.43,15869.0
2025-04-08 09:50:00,247.86,249.15,246.88,249.15,4429.0,247.86,249.15,246.88,249.15,4429.0
2025-04-08 10:00:00,249.44,249.93,248.56,249.93,6063.0,249.44,249.93,248.56,249.93,6063.0
2025-04-08 10:10:00,249.76,250.54,249.26,250.54,14790.0,249.76,250.54,249.26,250.54,14790.0
2025-04-08 10:20:00,250.15,251.27,250.12,250.87,6560.0,250.15,251.27,250.12,250.87,6560.0
2025-04-08 10:30:00,250.8,251.37,250.48,251.37,2874.0,250.8,251.37,250.48,251.37,2874.0
2025-04-08 10:40:00,251.49,251.49,250.2,250.27,8951.0,251.49,251.49,250.2,250.27,8951.0
2025-04-08 10:50:00,250.17,250.72,249.03,249.16,11793.0,250.17,250.72,249.03,249.16,11793.0
2025-04-08 11:00:00,249.11,250.43,249.1,249.54,7703.0,249.11,250.43,249.1,249.54,7703.0
2025-04-08 11:10:00,249.42,249.42,248.01,248.43,4095.0,249.42,249.42,248.01,248.43,4095.0
2025-04-08 11:20:00,248.93,249.66,248.26,248.75,21616.0,248.93,249.66,248.26,248.75,21616.0
2025-04-08 11:30:00,248.73,250.53,248.73,250.51,7032.0,248.73,250.53,248.73,250.51,7032.0
2025-04-08 11:40:00,250.78,250.93,249.06,249.06,5611.0,250.78,250.93,249.06,249.06,5611.0
2025-04-08 11:50:00,249.06,249.25,248.34,249.25,5266.0,249.06,249.25,248.34,249.25,5266.0
2025-04-08 12:00:00,249.3,249.78,249.13,249.13,3078.0,249.3,249.78,249.13,249.13,3078.0
2025-04-08 12:10:00,249.45,249.45,247.26,247.27,2675.0,249.45,249.45,247.26,247.27,2675.0
2025-04-08 12:20:00,247.37,247.39,246.06,247.19,23542.0,247.37,247.39,246.06,247.19,23542.0
2025-04-08 12:30:00,247.19,247.2,245.55,245.56,12656.0,247.19,247.2,245.55,245.56,12656.0
2025-04-08 12:40:00,245.56,246.49,244.86,245.84,12650.0,245.56,246.49,244.86,245.84,12650.0
2025-04-08 12:50:00,245.96,245.96,243.89,244.12,8131.0,245.96,245.96,243.89,244.12,8131.0
2025-04-08 13:00:00,243.61,245.01,243.33,243.34,9670.0,243.61,245.01,243.33,243.34,9670.0
2025-04-08 13:10:00,243.42,244.48,242.8,243.97,9818.0,243.42,244.48,242.8,243.97,9818.0
2025-04-08 13:20:00,243.95,244.07,242.58,242.87,16504.0,243.95,244.07,242.58,242.87,16504.0
2025-04-08 13:30:00,242.87,243.94,242.32,243.13,16952.0,242.87,243.94,242.32,243.13,16952.0
2025-04-08 13:40:00,243.39,245.28,243.08,243.4,15722.0,243.39,245.28,243.08,243.4,15722.0
2025-04-08 13:50:00,243.46,244.21,243.15,243.87,7237.0,243.46,244.21,243.15,243.87,7237.0
2025-04-08 14:00:00,243.76,243.76,242.11,242.35,6603.0,243.76,243.76,242.11,242.35,6603.0
2025-04-08 14:10:00,242.36,243.59,241.92,243.59,5776.0,242.36,243.59,241.92,243.59,5776.0
2025-04-08 14:20:00,243.41,243.41,241.32,241.32,9707.0,243.41,243.41,241.32,241.32,9707.0
2025-04-08 14:30:00,241.44,243.41,240.46,241.29,27107.0,241.44,243.41,240.46,241.29,27107.0
2025-04-08 14:40:00,240.98,241.64,240.56,241.61,10542.0,240.98,241.64,240.56,241.61,10542.0
2025-04-08 14:50:00,241.41,241.78,240.89,241.01,8159.0,241.41,241.78,240.89,241.01,8159.0
2025-04-08 15:00:00,240.88,241.14,239.12,239.27,9837.0,240.88,241.14,239.12,239.27,9837.0
2025-04-08 15:10:00,239.36,239.61,237.47,237.83,21478.0,239.36,239.61,237.47,237.83,21478.0
2025-04-08 15:20:00,238.05,239.95,237.89,239.63,36624.0,238.05,239.95,237.89,239.63,36624.0
2025-04-08 15:30:00,239.32,239.46,236.27,236.71,24663.0,239.32,239.46,236.27,236.71,24663.0
2025-04-08 15:40:00,236.71,237.79,235.19,235.24,35377.0,236.71,237.79,235.19,235.24,35377.0
2025-04-08 15:50:00,235.33,239.35,235.32,238.95,152375.0,235.33,239.35,235.32,238.95,152375.0
2025-04-09 09:30:00,238.08,240.39,237.24,239.38,44577.0,238.08,240.39,237.24,239.38,44577.0
2025-04-09 09:40:00,239.44,241.33,237.88,238.63,14512.0,239.44,241.33,237.88,238.63,14512.0
2025-04-09 09:50:00,239.08,241.39,238.87,239.83,7136.0,239.08,241.39,238.87,239.83,7136.0
2025-04-09 10:00:00,239.9,241.95,239.32,239.81,15171.0,239.9,241.95,239.32,239.81,15171.0
2025-04-09 10:10:00,239.36,240.58,238.83,240.58,28355.0,239.36,240.58,238.83,240.58,28355.0
2025-04-09 10:20:00,240.36,241.0,239.52,240.69,7132.0,240.36,241.0,239.52,240.69,7132.0
2025-04-09 10:30:00,240.75,242.31,240.66,240.68,6068.0,240.75,242.31,240.66,240.68,6068.0
2025-04-09 10:40:00,240.56,241.37,239.97,239.97,6908.0,240.56,241.37,239.97,239.97,6908.0
2025-04-09 10:50:00,240.13,240.13,237.67,237.91,8825.0,240.13,240.13,237.67,237.91,8825.0
2025-04-09 11:00:00,237.88,239.72,237.65,239.17,9097.0,237.88,239.72,237.65,239.17,9097.0
2025-04-09 11:10:00,239.39,240.46,239.06,239.87,16793.0,239.39,240.46,239.06,239.87,16793.0
2025-04-09 11:20:00,239.62,240.47,239.62,239.68,10568.0,239.62,240.47,239.62,239.68,10568.0
2025-04-09 11:30:00,239.61,240.12,238.73,238.73,7244.0,239.61,240.12,238.73,238.73,7244.0
2025-04-09 11:40:00,238.61,240.21,238.04,239.62,8256.0,238.61,240.21,238.04,239.62,8256.0
2025-04-09 11:50:00,239.47,239.98,238.5,238.97,8126.0,239.47,239.98,238.5,238.97,8126.0
2025-04-09 12:00:00,238.66,239.59,238.47,239.59,4547.0,238.66,239.59,238.47,239.59,4547.0
2025-04-09 12:10:00,239.46,240.89,239.46,240.44,9903.0,239.46,240.89,239.46,240.44,9903.0
2025-04-09 12:20:00,240.36,241.5,240.34,240.82,6486.0,240.36,241.5,240.34,240.82,6486.0
2025-04-09 12:30:00,240.73,242.15,240.73,242.0,21895.0,240.73,242.15,240.73,242.0,21895.0
2025-04-09 12:40:00,242.0,242.26,241.45,242.26,27955.0,242.0,242.26,241.45,242.26,27955.0
2025-04-09 12:50:00,242.65,242.99,241.74,242.02,9684.0,242.65,242.99,241.74,242.02,9684.0
2025-04-09 13:00:00,241.85,244.19,241.67,242.6,20348.0,241.85,244.19,241.67,242.6,20348.0
2025-04-09 13:10:00,242.37,247.91,241.02,247.18,31769.0,242.37,247.91,241.02,247.18,31769.0
2025-04-09 13:20:00,247.76,258.64,246.35,253.94,60663.0,247.76,258.64,246.35,253.94,60663.0
2025-04-09 13:30:00,253.94,260.36,253.91,256.21,21324.0,253.94,260.36,253.91,256.21,21324.0
2025-04-09 13:40:00,255.7,259.92,255.69,258.81,30288.0,255.7,259.92,255.69,258.81,30288.0
2025-04-09 13:50:00,258.66,260.5,257.19,259.56,25194.0,258.66,260.5,257.19,259.56,25194.0
2025-04-09 14:00:00,260.08,261.67,259.65,261.38,62827.0,260.08,261.67,259.65,261.38,62827.0
2025-04-09 14:10:00,261.21,262.8,259.43,261.23,45583.0,261.21,262.8,259.43,261.23,45583.0
2025-04-09 14:20:00,261.46,263.39,260.97,262.56,17833.0,261.46,263.39,260.97,262.56,17833.0
2025-04-09 14:30:00,262.53,263.76,261.51,263.15,14270.0,262.53,263.76,261.51,263.15,14270.0
2025-04-09 14:40:00,263.19,263.36,259.45,261.9,21006.0,263.19,263.36,259.45,261.9,21006.0
2025-04-09 14:50:00,261.46,262.42,259.59,259.81,25710.0,261.46,262.42,259.59,259.81,25710.0
2025-04-09 15:00:00,259.9,261.48,258.89,260.95,40499.0,259.9,261.48,258.89,260.95,40499.0
2025-04-09 15:10:00,261.26,263.4,261.26,263.24,16750.0,261.26,263.4,261.26,263.24,16750.0
2025-04-09 15:20:00,263.38,264.41,263.13,264.0,21863.0,263.38,264.41,263.13,264.0,21863.0
2025-04-09 15:30:00,263.98,265.14,262.49,263.66,30724.0,263.98,265.14,262.49,263.66,30724.0
2025-04-09 15:40:00,263.48,263.85,261.91,263.6,57366.0,263.48,263.85,261.91,263.6,57366.0
2025-04-09 15:50:00,263.81,264.99,262.49,262.85,195008.0,263.81,264.99,262.49,262.85,195008.0
2025-04-10 09:30:00,257.16,258.26,255.8,257.04,45096.0,257.16,258.26,255.8,257.04,45096.0
2025-04-10 09:40:00,257.07,257.17,254.74,256.7,9659.0,257.07,257.17,254.74,256.7,9659.0
2025-04-10 09:50:00,256.24,257.53,255.35,255.51,10615.0,256.24,257.53,255.35,255.51,10615.0
2025-04-10 10:00:00,255.44,256.45,255.08,256.0,17086.0,255.44,256.45,255.08,256.0,17086.0
2025-04-10 10:10:00,256.07,256.25,255.09,255.69,11317.0,256.07,256.25,255.09,255.69,11317.0
2025-04-10 10:20:00,256.25,257.3,255.59,256.53,10860.0,256.25,257.3,255.59,256.53,10860.0
2025-04-10 10:30:00,256.69,257.39,256.39,257.07,11836.0,256.69,257.39,256.39,257.07,11836.0
2025-04-10 10:40:00,256.93,257.55,256.22,256.22,5351.0,256.93,257.55,256.22,256.22,5351.0
2025-04-10 10:50:00,256.43,256.98,255.65,255.99,12594.0,256.43,256.98,255.65,255.99,12594.0
2025-04-10 11:00:00,255.82,256.91,255.4,256.8,10612.0,255.82,256.91,255.4,256.8,10612.0
2025-04-10 11:10:00,256.77,256.8,255.43,255.43,7771.0,256.77,256.8,255.43,255.43,7771.0
2025-04-10 11:20:00,255.45,255.77,254.89,255.09,22125.0,255.45,255.77,254.89,255.09,22125.0
2025-04-10 11:30:00,255.09,255.37,254.3,254.3,17075.0,255.09,255.37,254.3,254.3,17075.0
2025-04-10 11:40:00,254.44,254.98,253.93,254.15,8659.0,254.44,254.98,253.93,254.15,8659.0
2025-04-10 11:50:00,254.09,254.55,253.2,253.43,10210.0,254.09,254.55,253.2,253.43,10210.0
2025-04-10 12:00:00,253.28,254.06,250.97,251.87,9338.0,253.28,254.06,250.97,251.87,9338.0
2025-04-10 12:10:00,251.86,252.06,250.5,250.7,15653.0,251.86,252.06,250.5,250.7,15653.0
2025-04-10 12:20:00,250.35,250.59,248.62,249.17,9334.0,250.35,250.59,248.62,249.17,9334.0
2025-04-10 12:30:00,249.28,251.48,249.27,251.48,8022.0,249.28,251.48,249.27,251.48,8022.0
2025-04-10 12:40:00,251.13,251.94,250.13,251.63,38089.0,251.13,251.94,250.13,251.63,38089.0
2025-04-10 12:50:00,251.34,251.89,250.44,251.45,30551.0,251.34,251.89,250.44,251.45,30551.0
2025-04-10 13:00:00,251.33,254.17,250.72,250.72,23497.0,251.33,254.17,250.72,250.72,23497.0
2025-04-10 13:10:00,250.88,250.88,248.58,249.53,9624.0,250.88,250.88,248.58,249.53,9624.0
2025-04-10 13:20:00,249.5,251.56,248.98,251.23,23578.0,249.5,251.56,248.98,251.23,23578.0
2025-04-10 13:30:00,251.17,252.91,251.17,252.3,20584.0,251.17,252.91,251.17,252.3,20584.0
2025-04-10 13:40:00,252.43,254.74,251.89,253.81,22991.0,252.43,254.74,251.89,253.81,22991.0
2025-04-10 13:50:00,253.97,255.94,253.88,255.57,40740.0,253.97,255.94,253.88,255.57,40740.0
2025-04-10 14:00:00,255.08,257.2,254.43,254.82,38607.0,255.08,257.2,254.43,254.82,38607.0
2025-04-10 14:10:00,254.82,255.5,253.58,254.99,49021.0,254.82,255.5,253.58,254.99,49021.0
2025-04-10 14:20:00,255.08,257.88,255.07,257.61,35266.0,255.08,257.88,255.07,257.61,35266.0
2025-04-10 14:30:00,257.66,258.32,256.75,257.52,34959.0,257.66,258.32,256.75,257.52,34959.0
2025-04-10 14:40:00,257.91,258.74,256.57,256.95,22871.0,257.91,258.74,256.57,256.95,22871.0
2025-04-10 14:50:00,257.28,257.93,256.52,257.66,47231.0,257.28,257.93,256.52,257.66,47231.0
2025-04-10 15:00:00,257.66,259.2,256.52,256.86,30487.0,257.66,259.2,256.52,256.86,30487.0
2025-04-10 15:10:00,256.88,257.63,256.02,257.42,39843.0,256.88,257.63,256.02,257.42,39843.0
2025-04-10 15:20:00,257.44,258.37,255.23,255.36,39873.0,257.44,258.37,255.23,255.36,39873.0
2025-04-10 15:30:00,255.29,257.14,255.28,255.28,24904.0,255.29,257.14,255.28,255.28,24904.0
2025-04-10 15:40:00,255.27,255.55,253.41,254.6,26206.0,255.27,255.55,253.41,254.6,26206.0
2025-04-10 15:50:00,254.4,257.65,254.4,257.03,143216.0,254.4,257.65,254.4,257.03,143216.0
2025-04-11 09:30:00,256.92,258.3,254.58,257.33,20663.0,256.92,258.3,254.58,257.33,20663.0
2025-04-11 09:40:00,257.51,258.55,256.12,256.6,7521.0,257.51,258.55,256.12,256.6,7521.0
2025-04-11 09:50:00,256.77,256.95,255.63,255.87,3804.0,256.77,256.95,255.63,255.87,3804.0
2025-04-11 10:00:00,256.25,256.81,254.23,254.8,16509.0,256.25,256.81,254.23,254.8,16509.0
2025-04-11 10:10:00,254.75,255.19,253.13,253.17,6827.0,254.75,255.19,253.13,253.17,6827.0
2025-04-11 10:20:00,252.96,252.96,251.41,251.96,6648.0,252.96,252.96,251.41,251.96,6648.0
2025-04-11 10:30:00,251.47,252.92,251.43,252.37,34637.0,251.47,252.92,251.43,252.37,34637.0
2025-04-11 10:40:00,252.69,253.79,252.27,253.58,2893.0,252.69,253.79,252.27,253.58,2893.0
2025-04-11 10:50:00,253.23,254.15,252.85,253.49,4739.0,253.23,254.15,252.85,253.49,4739.0
2025-04-11 11:00:00,253.49,255.16,252.35,252.9,5099.0,253.49,255.16,252.35,252.9,5099.0
2025-04-11 11:10:00,252.96,253.22,252.23,252.75,5010.0,252.96,253.22,252.23,252.75,5010.0
2025-04-11 11:20:00,253.16,253.67,252.54,253.59,13358.0,253.16,253.67,252.54,253.59,13358.0
2025-04-11 11:30:00,253.61,255.03,253.6,254.87,2332.0,253.61,255.03,253.6,254.87,2332.0
2025-04-11 11:40:00,254.86,255.33,254.39,255.08,7795.0,254.86,255.33,254.39,255.08,7795.0
2025-04-11 11:50:00,254.82,255.75,254.69,255.75,3366.0,254.82,255.75,254.69,255.75,3366.0
2025-04-11 12:00:00,255.87,257.01,255.73,255.99,3562.0,255.87,257.01,255.73,255.99,3562.0
2025-04-11 12:10:00,256.09,256.69,255.88,256.66,4764.0,256.09,256.69,255.88,256.66,4764.0
2025-04-11 12:20:00,256.63,256.69,255.49,256.1,3810.0,256.63,256.69,255.49,256.1,3810.0
2025-04-11 12:30:00,256.26,258.42,256.26,258.2,6418.0,256.26,258.42,256.26,258.2,6418.0
2025-04-11 12:40:00,258.06,258.58,257.73,258.29,8324.0,258.06,258.58,257.73,258.29,8324.0
2025-04-11 12:50:00,258.17,258.32,257.78,257.85,4242.0,258.17,258.32,257.78,257.85,4242.0
2025-04-11 13:00:00,257.81,258.48,257.65,257.85,4942.0,257.81,258.48,257.65,257.85,4942.0
2025-04-11 13:10:00,257.92,258.0,256.85,257.0,5177.0,257.92,258.0,256.85,257.0,5177.0
2025-04-11 13:20:00,257.2,258.5,257.04,257.15,6134.0,257.2,258.5,257.04,257.15,6134.0
2025-04-11 13:30:00,257.28,258.5,257.04,258.5,6239.0,257.28,258.5,257.04,258.5,6239.0
2025-04-11 13:40:00,258.92,260.0,258.78,259.36,7644.0,258.92,260.0,258.78,259.36,7644.0
2025-04-11 13:50:00,259.19,260.47,259.19,259.75,7137.0,259.19,260.47,259.19,259.75,7137.0
2025-04-11 14:00:00,259.75,260.8,259.73,259.74,13723.0,259.75,260.8,259.73,259.74,13723.0
2025-04-11 14:10:00,259.39,260.19,259.08,259.16,5078.0,259.39,260.19,259.08,259.16,5078.0
2025-04-11 14:20:00,258.85,259.62,258.77,259.25,8623.0,258.85,259.62,258.77,259.25,8623.0
2025-04-11 14:30:00,259.4,259.85,258.93,259.53,4470.0,259.4,259.85,258.93,259.53,4470.0
2025-04-11 14:40:00,259.96,260.0,259.47,259.81,3722.0,259.96,260.0,259.47,259.81,3722.0
2025-04-11 14:50:00,260.04,260.04,258.76,258.87,5011.0,260.04,260.04,258.76,258.87,5011.0
2025-04-11 15:00:00,258.79,259.71,258.79,259.3,7501.0,258.79,259.71,258.79,259.3,7501.0
2025-04-11 15:10:00,259.3,259.78,258.96,259.6,10766.0,259.3,259.78,258.96,259.6,10766.0
2025-04-11 15:20:00,259.51,260.06,259.43,259.75,10389.0,259.51,260.06,259.43,259.75,10389.0
2025-04-11 15:30:00,259.63,260.13,258.93,259.45,16393.0,259.63,260.13,258.93,259.45,16393.0
2025-04-11 15:40:00,259.58,259.6,258.36,258.45,27743.0,259.58,259.6,258.36,258.45,27743.0
2025-04-11 15:50:00,258.71,259.05,258.19,258.4,92455.0,258.71,259.05,258.19,258.4,92455.0
2025-04-14 09:30:00,263.0,263.63,261.28,262.13,25333.0,263.0,263.63,261.28,262.13,25333.0
2025-04-14 09:40:00,261.15,261.9,260.09,261.19,6758.0,261.15,261.9,260.09,261.19,6758.0
2025-04-14 09:50:00,261.39,261.8,260.97,261.22,7487.0,261.39,261.8,260.97,261.22,7487.0
2025-04-14 10:00:00,261.51,263.08,261.3,262.05,13307.0,261.51,263.08,261.3,262.05,13307.0
2025-04-14 10:10:00,262.16,262.67,261.74,262.67,5561.0,262.16,262.67,261.74,262.67,5561.0
2025-04-14 10:20:00,262.89,263.43,262.67,263.43,4276.0,262.89,263.43,262.67,263.43,4276.0
2025-04-14 10:30:00,263.54,263.62,262.84,263.21,5175.0,263.54,263.62,262.84,263.21,5175.0
2025-04-14 10:40:00,263.01,263.31,262.71,263.31,12420.0,263.01,263.31,262.71,263.31,12420.0
2025-04-14 10:50:00,263.15,263.64,262.54,263.13,6014.0,263.15,263.64,262.54,263.13,6014.0
2025-04-14 11:00:00,263.2,263.21,261.84,262.51,4199.0,263.2,263.21,261.84,262.51,4199.0
2025-04-14 11:10:00,262.5,262.51,261.61,262.28,13252.0,262.5,262.51,261.61,262.28,13252.0
2025-04-14 11:20:00,262.28,262.63,261.31,261.36,18949.0,262.28,262.63,261.31,261.36,18949.0
2025-04-14 11:30:00,261.33,261.94,260.82,260.82,12866.0,261.33,261.94,260.82,260.82,12866.0
2025-04-14 11:40:00,260.81,261.15,259.53,259.53,3501.0,260.81,261.15,259.53,259.53,3501.0
2025-04-14 11:50:00,259.39,260.26,259.16,259.75,8074.0,259.39,260.26,259.16,259.75,8074.0
2025-04-14 12:00:00,259.69,259.91,259.29,259.36,6562.0,259.69,259.91,259.29,259.36,6562.0
2025-04-14 12:10:00,259.39,260.42,258.54,260.03,8720.0,259.39,260.42,258.54,260.03,8720.0
2025-04-14 12:20:00,260.13,260.42,259.25,259.45,3762.0,260.13,260.42,259.25,259.45,3762.0
2025-04-14 12:30:00,259.28,260.21,259.28,259.94,2400.0,259.28,260.21,259.28,259.94,2400.0
2025-04-14 12:40:00,259.84,259.96,259.41,259.47,1815.0,259.84,259.96,259.41,259.47,1815.0
2025-04-14 12:50:00,259.44,259.49,258.61,258.77,6033.0,259.44,259.49,258.61,258.77,6033.0
2025-04-14 13:00:00,258.88,260.43,258.2,258.6,11033.0,258.88,260.43,258.2,258.6,11033.0
2025-04-14 13:10:00,258.6,259.68,258.56,259.43,7578.0,258.6,259.68,258.56,259.43,7578.0
2025-04-14 13:20:00,259.65,260.15,259.31,259.57,4313.0,259.65,260.15,259.31,259.57,4313.0
2025-04-14 13:30:00,259.63,260.07,259.26,259.55,4618.0,259.63,260.07,259.26,259.55,4618.0
2025-04-14 13:40:00,259.77,260.01,259.58,259.96,3142.0,259.77,260.01,259.58,259.96,3142.0
2025-04-14 13:50:00,260.08,260.78,259.79,260.57,9740.0,260.08,260.78,259.79,260.57,9740.0
2025-04-14 14:00:00,260.66,260.76,260.35,260.47,2629.0,260.66,260.76,260.35,260.47,2629.0
2025-04-14 14:10:00,260.36,260.6,260.05,260.6,2750.0,260.36,260.6,260.05,260.6,2750.0
2025-04-14 14:20:00,260.65,261.17,260.65,261.05,16018.0,260.65,261.17,260.65,261.05,16018.0
2025-04-14 14:30:00,261.3,261.34,260.81,261.24,7875.0,261.3,261.34,260.81,261.24,7875.0
2025-04-14 14:40:00,261.34,261.63,261.28,261.61,6953.0,261.34,261.63,261.28,261.61,6953.0
2025-04-14 14:50:00,261.53,261.67,261.25,261.56,7217.0,261.53,261.67,261.25,261.56,7217.0
2025-04-14 15:00:00,261.45,262.07,261.37,262.07,9662.0,261.45,262.07,261.37,262.07,9662.0
2025-04-14 15:10:00,262.01,262.23,261.55,261.66,7368.0,262.01,262.23,261.55,261.66,7368.0
2025-04-14 15:20:00,261.47,261.87,261.37,261.49,7919.0,261.47,261.87,261.37,261.49,7919.0
2025-04-14 15:30:00,261.63,261.78,261.38,261.48,10506.0,261.63,261.78,261.38,261.48,10506.0
2025-04-14 15:40:00,261.46,261.96,261.24,261.54,30052.0,261.46,261.96,261.24,261.54,30052.0
2025-04-14 15:50:00,261.43,261.64,260.34,260.69,70860.0,261.43,261.64,260.34,260.69,70860.0
2025-04-15 09:30:00,262.4,265.46,262.0,264.93,34029.0,262.4,265.46,262.0,264.93,34029.0
2025-04-15 09:40:00,264.99,265.47,264.19,265.4,15912.0,264.99,265.47,264.19,265.4,15912.0
2025-04-15 09:50:00,265.47,265.71,265.15,265.2,8737.0,265.47,265.71,265.15,265.2,8737.0
2025-04-15 10:00:00,265.09,266.11,264.96,266.11,5118.0,265.09,266.11,264.96,266.11,5118.0
2025-04-15 10:10:00,266.04,266.55,264.62,264.83,10380.0,266.04,266.55,264.62,264.83,10380.0
2025-04-15 10:20:00,264.81,265.78,264.19,264.74,22638.0,264.81,265.78,264.19,264.74,22638.0
2025-04-15 10:30:00,264.65,265.3,264.19,264.32,8230.0,264.65,265.3,264.19,264.32,8230.0
2025-04-15 10:40:00,264.06,265.38,264.02,264.51,5483.0,264.06,265.38,264.02,264.51,5483.0
2025-04-15 10:50:00,264.69,265.81,264.55,265.13,11470.0,264.69,265.81,264.55,265.13,11470.0
2025-04-15 11:00:00,265.26,265.83,265.21,265.31,6497.0,265.26,265.83,265.21,265.31,6497.0
2025-04-15 11:10:00,265.5,265.74,265.02,265.49,3513.0,265.5,265.74,265.02,265.49,3513.0
2025-04-15 11:20:00,265.5,265.76,265.15,265.37,14535.0,265.5,265.76,265.15,265.37,14535.0
2025-04-15 11:30:00,265.36,266.11,265.1,265.28,6487.0,265.36,266.11,265.1,265.28,6487.0
2025-04-15 11:40:00,265.3,265.38,264.65,264.68,4204.0,265.3,265.38,264.65,264.68,4204.0
2025-04-15 11:50:00,264.89,265.28,264.41,265.11,5731.0,264.89,265.28,264.41,265.11,5731.0
2025-04-15 12:00:00,265.12,265.47,264.8,265.05,3644.0,265.12,265.47,264.8,265.05,3644.0
2025-04-15 12:10:00,265.09,265.16,264.5,264.84,2951.0,265.09,265.16,264.5,264.84,2951.0
2025-04-15 12:20:00,264.84,265.57,264.83,265.21,3827.0,264.84,265.57,264.83,265.21,3827.0
2025-04-15 12:30:00,265.4,265.56,264.91,264.92,1700.0,265.4,265.56,264.91,264.92,1700.0
2025-04-15 12:40:00,264.9,265.41,264.67,265.1,1259.0,264.9,265.41,264.67,265.1,1259.0
2025-04-15 12:50:00,265.11,265.11,264.06,264.19,3190.0,265.11,265.11,264.06,264.19,3190.0
2025-04-15 13:00:00,263.99,264.68,263.99,264.37,2555.0,263.99,264.68,263.99,264.37,2555.0
2025-04-15 13:10:00,264.16,264.43,264.05,264.21,3394.0,264.16,264.43,264.05,264.21,3394.0
2025-04-15 13:20:00,264.02,264.16,263.61,263.62,5021.0,264.02,264.16,263.61,263.62,5021.0
2025-04-15 13:30:00,263.83,264.14,263.46,264.1,3390.0,263.83,264.14,263.46,264.1,3390.0
2025-04-15 13:40:00,264.28,264.38,264.05,264.34,4303.0,264.28,264.38,264.05,264.34,4303.0
2025-04-15 13:50:00,264.27,264.27,263.58,263.9,2390.0,264.27,264.27,263.58,263.9,2390.0
2025-04-15 14:00:00,264.18,264.18,263.6,263.8,3840.0,264.18,264.18,263.6,263.8,3840.0
2025-04-15 14:10:00,263.78,263.86,263.55,263.61,8392.0,263.78,263.86,263.55,263.61,8392.0
2025-04-15 14:20:00,263.45,264.11,263.35,263.74,5601.0,263.45,264.11,263.35,263.74,5601.0
2025-04-15 14:30:00,263.86,264.25,263.86,264.04,3386.0,263.86,264.25,263.86,264.04,3386.0
2025-04-15 14:40:00,263.93,264.64,263.92,264.32,3617.0,263.93,264.64,263.92,264.32,3617.0
2025-04-15 14:50:00,264.28,264.68,264.12,264.37,5382.0,264.28,264.68,264.12,264.37,5382.0
2025-04-15 15:00:00,264.33,264.39,264.04,264.16,3803.0,264.33,264.39,264.04,264.16,3803.0
2025-04-15 15:10:00,264.16,264.64,264.02,264.6,10269.0,264.16,264.64,264.02,264.6,10269.0
2025-04-15 15:20:00,264.46,264.5,263.9,264.44,16533.0,264.46,264.5,263.9,264.44,16533.0
2025-04-15 15:30:00,264.49,264.75,264.25,264.67,11220.0,264.49,264.75,264.25,264.67,11220.0
2025-04-15 15:40:00,264.65,264.99,264.47,264.55,20118.0,264.65,264.99,264.47,264.55,20118.0
2025-04-15 15:50:00,264.64,265.65,264.45,265.34,73478.0,264.64,265.65,264.45,265.34,73478.0
2025-04-16 09:30:00,261.79,264.11,261.79,263.58,11664.0,261.79,264.11,261.79,263.58,11664.0
2025-04-16 09:40:00,263.4,263.91,262.83,263.25,3980.0,263.4,263.91,262.83,263.25,3980.0
2025-04-16 09:50:00,263.21,263.59,262.74,263.17,3620.0,263.21,263.59,262.74,263.17,3620.0
2025-04-16 10:00:00,263.24,264.68,262.8,264.29,9281.0,263.24,264.68,262.8,264.29,9281.0
2025-04-16 10:10:00,264.69,264.69,263.67,263.92,6228.0,264.69,264.69,263.67,263.92,6228.0
2025-04-16 10:20:00,263.93,264.79,263.9,264.31,5877.0,263.93,264.79,263.9,264.31,5877.0
2025-04-16 10:30:00,264.67,265.07,264.33,264.81,7126.0,264.67,265.07,264.33,264.81,7126.0
2025-04-16 10:40:00,264.97,265.49,264.97,265.2,6269.0,264.97,265.49,264.97,265.2,6269.0
2025-04-16 10:50:00,265.11,265.5,265.07,265.26,18557.0,265.11,265.5,265.07,265.26,18557.0
2025-04-16 11:00:00,265.25,265.48,264.72,265.05,27309.0,265.25,265.48,264.72,265.05,27309.0
2025-04-16 11:10:00,265.49,265.49,264.51,264.85,4268.0,265.49,265.49,264.51,264.85,4268.0
2025-04-16 11:20:00,264.84,266.15,264.75,265.96,3917.0,264.84,266.15,264.75,265.96,3917.0
2025-04-16 11:30:00,265.78,265.78,265.34,265.53,5696.0,265.78,265.78,265.34,265.53,5696.0
2025-04-16 11:40:00,265.16,265.21,264.64,264.64,4818.0,265.16,265.21,264.64,264.64,4818.0
2025-04-16 11:50:00,264.47,264.68,264.02,264.12,3449.0,264.47,264.68,264.02,264.12,3449.0
2025-04-16 12:00:00,264.17,264.36,263.97,264.17,2464.0,264.17,264.36,263.97,264.17,2464.0
2025-04-16 12:10:00,264.22,264.23,263.89,264.11,1600.0,264.22,264.23,263.89,264.11,1600.0
2025-04-16 12:20:00,264.15,264.62,263.91,264.31,3159.0,264.15,264.62,263.91,264.31,3159.0
2025-04-16 12:30:00,264.31,264.59,263.88,263.88,3025.0,264.31,264.59,263.88,263.88,3025.0
2025-04-16 12:40:00,263.74,264.11,263.58,263.81,4011.0,263.74,264.11,263.58,263.81,4011.0
2025-04-16 12:50:00,263.81,264.01,263.55,263.55,2263.0,263.81,264.01,263.55,263.55,2263.0
2025-04-16 13:00:00,263.71,264.09,263.71,263.9,3440.0,263.71,264.09,263.71,263.9,3440.0
2025-04-16 13:10:00,263.69,263.82,263.45,263.81,1579.0,263.69,263.82,263.45,263.81,1579.0
2025-04-16 13:20:00,263.92,264.07,263.42,263.8,3614.0,263.92,264.07,263.42,263.8,3614.0
2025-04-16 13:30:00,263.73,263.77,262.09,262.09,7627.0,263.73,263.77,262.09,262.09,7627.0
2025-04-16 13:40:00,262.14,262.14,260.78,261.12,12960.0,262.14,262.14,260.78,261.12,12960.0
2025-04-16 13:50:00,261.01,261.43,260.31,260.31,6628.0,261.01,261.43,260.31,260.31,6628.0
2025-04-16 14:00:00,260.32,261.09,259.72,260.34,8682.0,260.32,261.09,259.72,260.34,8682.0
2025-04-16 14:10:00,260.51,261.03,260.24,260.8,4541.0,260.51,261.03,260.24,260.8,4541.0
2025-04-16 14:20:00,260.79,261.61,260.78,261.34,4362.0,260.79,261.61,260.78,261.34,4362.0
2025-04-16 14:30:00,261.31,261.31,260.49,260.49,5631.0,261.31,261.31,260.49,260.49,5631.0
2025-04-16 14:40:00,260.38,260.43,260.0,260.0,5266.0,260.38,260.43,260.0,260.0,5266.0
2025-04-16 14:50:00,259.97,260.18,259.45,259.45,5488.0,259.97,260.18,259.45,259.45,5488.0
2025-04-16 15:00:00,259.5,259.72,258.64,258.64,8974.0,259.5,259.72,258.64,258.64,8974.0
2025-04-16 15:10:00,258.69,259.03,258.27,258.32,8407.0,258.69,259.03,258.27,258.32,8407.0
2025-04-16 15:20:00,258.29,258.59,257.91,258.23,12463.0,258.29,258.59,257.91,258.23,12463.0
2025-04-16 15:30:00,258.29,258.78,258.26,258.46,13250.0,258.29,258.78,258.26,258.46,13250.0
2025-04-16 15:40:00,258.6,259.21,258.28,259.08,16356.0,258.6,259.21,258.28,259.08,16356.0
2025-04-16 15:50:00,259.18,260.68,259.18,260.21,121468.0,259.18,260.68,259.18,260.21,121468.0
2025-04-17 09:30:00,262.3,262.3,259.72,259.95,68950.0,262.3,262.3,259.72,259.95,68950.0
2025-04-17 09:40:00,260.76,261.51,260.34,261.49,19761.0,260.76,261.51,260.34,261.49,19761.0
2025-04-17 09:50:00,261.62,262.17,260.71,260.71,10426.0,261.62,262.17,260.71,260.71,10426.0
2025-04-17 10:00:00,261.19,261.7,260.56,260.59,11023.0,261.19,261.7,260.56,260.59,11023.0
2025-04-17 10:10:00,260.84,261.1,259.58,259.73,5737.0,260.84,261.1,259.58,259.73,5737.0
2025-04-17 10:20:00,259.79,260.03,259.44,259.46,4054.0,259.79,260.03,259.44,259.46,4054.0
2025-04-17 10:30:00,259.16,259.23,258.14,258.14,10226.0,259.16,259.23,258.14,258.14,10226.0
2025-04-17 10:40:00,258.14,259.22,258.14,258.69,8418.0,258.14,259.22,258.14,258.69,8418.0
2025-04-17 10:50:00,258.87,259.29,258.43,258.55,6337.0,258.87,259.29,258.43,258.55,6337.0
2025-04-17 11:00:00,258.63,259.64,258.56,259.35,5951.0,258.63,259.64,258.56,259.35,5951.0
2025-04-17 11:10:00,259.3,260.83,259.22,260.8,9584.0,259.3,260.83,259.22,260.8,9584.0
2025-04-17 11:20:00,260.77,261.23,260.17,260.42,22351.0,260.77,261.23,260.17,260.42,22351.0
2025-04-17 11:30:00,260.39,261.79,260.32,261.65,6719.0,260.39,261.79,260.32,261.65,6719.0
2025-04-17 11:40:00,261.71,261.79,260.8,260.81,6154.0,261.71,261.79,260.8,260.81,6154.0
2025-04-17 11:50:00,260.8,261.28,260.52,260.63,5335.0,260.8,261.28,260.52,260.63,5335.0
2025-04-17 12:00:00,260.98,261.63,260.05,260.67,6014.0,260.98,261.63,260.05,260.67,6014.0
2025-04-17 12:10:00,260.41,261.3,259.89,261.3,3917.0,260.41,261.3,259.89,261.3,3917.0
2025-04-17 12:20:00,260.68,261.42,260.68,261.4,3029.0,260.68,261.42,260.68,261.4,3029.0
2025-04-17 12:30:00,261.23,261.84,261.11,261.34,4387.0,261.23,261.84,261.11,261.34,4387.0
2025-04-17 12:40:00,261.23,261.48,260.7,261.16,3799.0,261.23,261.48,260.7,261.16,3799.0
2025-04-17 12:50:00,261.55,262.39,261.35,261.98,5080.0,261.55,262.39,261.35,261.98,5080.0
2025-04-17 13:00:00,262.09,262.13,261.43,261.75,5615.0,262.09,262.13,261.43,261.75,5615.0
2025-04-17 13:10:00,261.61,261.65,260.83,260.84,2177.0,261.61,261.65,260.83,260.84,2177.0
2025-04-17 13:20:00,260.75,260.93,260.13,260.43,8316.0,260.75,260.93,260.13,260.43,8316.0
2025-04-17 13:30:00,260.41,261.04,260.4,261.04,10942.0,260.41,261.04,260.4,261.04,10942.0
2025-04-17 13:40:00,260.99,261.42,260.37,260.93,2800.0,260.99,261.42,260.37,260.93,2800.0
2025-04-17 13:50:00,261.2,261.5,261.2,261.24,1647.0,261.2,261.5,261.2,261.24,1647.0
2025-04-17 14:00:00,261.02,261.93,261.0,261.87,7321.0,261.02,261.93,261.0,261.87,7321.0
2025-04-17 14:10:00,261.93,262.12,261.58,261.86,6416.0,261.93,262.12,261.58,261.86,6416.0
2025-04-17 14:20:00,261.86,262.16,261.31,261.4,7928.0,261.86,262.16,261.31,261.4,7928.0
2025-04-17 14:30:00,261.55,261.93,261.55,261.72,6342.0,261.55,261.93,261.55,261.72,6342.0
2025-04-17 14:40:00,261.81,261.97,261.49,261.88,13985.0,261.81,261.97,261.49,261.88,13985.0
2025-04-17 14:50:00,261.44,261.72,261.07,261.07,5470.0,261.44,261.72,261.07,261.07,5470.0
2025-04-17 15:00:00,260.91,261.1,260.54,260.74,19033.0,260.91,261.1,260.54,260.74,19033.0
2025-04-17 15:10:00,260.82,260.96,260.15,260.38,5758.0,260.82,260.96,260.15,260.38,5758.0
2025-04-17 15:20:00,260.41,260.41,259.26,259.42,12504.0,260.41,260.41,259.26,259.42,12504.0
2025-04-17 15:30:00,259.42,260.23,259.41,260.15,37997.0,259.42,260.23,259.41,260.15,37997.0
2025-04-17 15:40:00,260.04,260.37,259.57,259.57,7524.0,260.04,260.37,259.57,259.57,7524.0
2025-04-17 15:50:00,259.49,259.73,258.87,259.62,31419.0,259.49,259.73,258.87,259.62,31419.0
2025-04-21 09:30:00,255.92,256.52,255.55,256.04,11395.0,255.92,256.52,255.55,256.04,11395.0
2025-04-21 09:40:00,256.44,256.45,255.37,256.24,2391.0,256.44,256.45,255.37,256.24,2391.0
2025-04-21 09:50:00,256.05,256.05,255.85,255.94,1803.0,256.05,256.05,255.85,255.94,1803.0
2025-04-21 10:00:00,255.25,255.45,254.84,254.88,3532.0,255.25,255.45,254.84,254.88,3532.0
2025-04-21 10:10:00,254.96,254.96,253.57,253.58,5865.0,254.96,254.96,253.57,253.58,5865.0
2025-04-21 10:20:00,253.9,254.0,252.65,253.24,12523.0,253.9,254.0,252.65,253.24,12523.0
2025-04-21 10:30:00,252.86,252.89,252.26,252.73,11593.0,252.86,252.89,252.26,252.73,11593.0
2025-04-21 10:40:00,252.89,252.9,251.48,251.48,7404.0,252.89,252.9,251.48,251.48,7404.0
2025-04-21 10:50:00,251.77,252.21,251.26,252.1,26037.0,251.77,252.21,251.26,252.1,26037.0
2025-04-21 11:00:00,252.15,252.41,251.78,252.07,2600.0,252.15,252.41,251.78,252.07,2600.0
2025-04-21 11:10:00,252.03,252.22,251.7,252.07,4896.0,252.03,252.22,251.7,252.07,4896.0
2025-04-21 11:20:00,251.88,252.07,251.43,251.69,7668.0,251.88,252.07,251.43,251.69,7668.0
2025-04-21 11:30:00,251.46,251.58,251.03,251.2,4373.0,251.46,251.58,251.03,251.2,4373.0
2025-04-21 11:40:00,251.25,251.33,250.63,250.71,2769.0,251.25,251.33,250.63,250.71,2769.0
2025-04-21 11:50:00,250.71,250.78,250.46,250.51,16415.0,250.71,250.78,250.46,250.51,16415.0
2025-04-21 12:00:00,250.67,251.41,250.65,251.28,7916.0,250.67,251.41,250.65,251.28,7916.0
2025-04-21 12:10:00,251.38,251.86,251.25,251.86,16396.0,251.38,251.86,251.25,251.86,16396.0
2025-04-21 12:20:00,251.71,252.13,251.6,251.7,9060.0,251.71,252.13,251.6,251.7,9060.0
2025-04-21 12:30:00,251.98,252.84,251.94,252.8,21113.0,251.98,252.84,251.94,252.8,21113.0
2025-04-21 12:40:00,252.75,253.21,252.55,252.55,5201.0,252.75,253.21,252.55,252.55,5201.0
2025-04-21 12:50:00,252.44,252.44,251.65,251.77,9154.0,252.44,252.44,251.65,251.77,9154.0
2025-04-21 13:00:00,251.72,251.88,250.97,251.41,48935.0,251.72,251.88,250.97,251.41,48935.0
2025-04-21 13:10:00,251.6,251.95,251.17,251.95,10375.0,251.6,251.95,251.17,251.95,10375.0
2025-04-21 13:20:00,251.88,252.27,251.81,251.88,7438.0,251.88,252.27,251.81,251.88,7438.0
2025-04-21 13:30:00,251.85,252.39,251.85,252.0,7680.0,251.85,252.39,251.85,252.0,7680.0
2025-04-21 13:40:00,252.16,252.6,251.92,252.0,13699.0,252.16,252.6,251.92,252.0,13699.0
2025-04-21 13:50:00,252.0,252.1,251.73,251.8,16833.0,252.0,252.1,251.73,251.8,16833.0
2025-04-21 14:00:00,251.8,251.89,250.89,251.14,16812.0,251.8,251.89,250.89,251.14,16812.0
2025-04-21 14:10:00,251.11,251.88,251.11,251.77,6702.0,251.11,251.88,251.11,251.77,6702.0
2025-04-21 14:20:00,251.77,251.98,251.71,251.98,6329.0,251.77,251.98,251.71,251.98,6329.0
2025-04-21 14:30:00,251.9,252.13,251.58,251.73,9911.0,251.9,252.13,251.58,251.73,9911.0
2025-04-21 14:40:00,251.7,251.71,250.97,251.08,22293.0,251.7,251.71,250.97,251.08,22293.0
2025-04-21 14:50:00,251.14,251.14,250.48,250.73,23348.0,251.14,251.14,250.48,250.73,23348.0
2025-04-21 15:00:00,250.72,251.34,250.71,251.06,6874.0,250.72,251.34,250.71,251.06,6874.0
2025-04-21 15:10:00,251.05,251.48,251.04,251.47,10047.0,251.05,251.48,251.04,251.47,10047.0
2025-04-21 15:20:00,251.49,251.67,251.24,251.42,10876.0,251.49,251.67,251.24,251.42,10876.0
2025-04-21 15:30:00,251.5,252.69,251.5,252.44,10406.0,251.5,252.69,251.5,252.44,10406.0
2025-04-21 15:40:00,252.53,252.82,252.35,252.75,16481.0,252.53,252.82,252.35,252.75,16481.0
2025-04-21 15:50:00,252.6,254.61,252.59,254.24,113726.0,252.6,254.61,252.59,254.24,113726.0
2025-04-22 09:30:00,257.81,259.04,256.04,256.83,17365.0,257.81,259.04,256.04,256.83,17365.0
2025-04-22 09:40:00,257.01,258.65,256.8,258.15,11153.0,257.01,258.65,256.8,258.15,11153.0
2025-04-22 09:50:00,258.01,258.86,257.47,258.62,10508.0,258.01,258.86,257.47,258.62,10508.0
2025-04-22 10:00:00,258.57,259.41,258.47,259.41,12362.0,258.57,259.41,258.47,259.41,12362.0
2025-04-22 10:10:00,259.07,259.19,258.32,258.54,3248.0,259.07,259.19,258.32,258.54,3248.0
2025-04-22 10:20:00,258.62,258.89,258.05,258.42,7928.0,258.62,258.89,258.05,258.42,7928.0
2025-04-22 10:30:00,258.6,258.85,258.16,258.85,4504.0,258.6,258.85,258.16,258.85,4504.0
2025-04-22 10:40:00,258.93,259.07,258.54,258.82,5676.0,258.93,259.07,258.54,258.82,5676.0
2025-04-22 10:50:00,258.8,259.02,258.43,258.86,5357.0,258.8,259.02,258.43,258.86,5357.0
2025-04-22 11:00:00,258.86,260.2,258.85,260.04,22421.0,258.86,260.2,258.85,260.04,22421.0
2025-04-22 11:10:00,259.96,260.27,259.86,259.95,3951.0,259.96,260.27,259.86,259.95,3951.0
2025-04-22 11:20:00,260.05,260.24,259.62,259.62,8231.0,260.05,260.24,259.62,259.62,8231.0
2025-04-22 11:30:00,259.81,260.54,259.43,259.86,21097.0,259.81,260.54,259.43,259.86,21097.0
2025-04-22 11:40:00,260.0,260.3,259.19,259.34,8975.0,260.0,260.3,259.19,259.34,8975.0
2025-04-22 11:50:00,259.34,261.0,259.34,260.84,11823.0,259.34,261.0,259.34,260.84,11823.0
2025-04-22 12:00:00,261.0,261.94,261.0,261.65,8110.0,261.0,261.94,261.0,261.65,8110.0
2025-04-22 12:10:00,261.71,262.64,261.49,262.64,4189.0,261.71,262.64,261.49,262.64,4189.0
2025-04-22 12:20:00,262.77,263.14,262.71,262.88,13107.0,262.77,263.14,262.71,262.88,13107.0
2025-04-22 12:30:00,262.82,262.96,262.41,262.62,4227.0,262.82,262.96,262.41,262.62,4227.0
2025-04-22 12:40:00,262.6,262.84,262.24,262.32,4322.0,262.6,262.84,262.24,262.32,4322.0
2025-04-22 12:50:00,262.23,262.57,261.8,262.17,4048.0,262.23,262.57,261.8,262.17,4048.0
2025-04-22 13:00:00,262.38,262.82,262.19,262.25,4288.0,262.38,262.82,262.19,262.25,4288.0
2025-04-22 13:10:00,262.08,262.28,260.14,260.89,3845.0,262.08,262.28,260.14,260.89,3845.0
2025-04-22 13:20:00,260.03,260.52,258.69,259.09,6402.0,260.03,260.52,258.69,259.09,6402.0
2025-04-22 13:30:00,259.14,259.32,258.32,259.08,7598.0,259.14,259.32,258.32,259.08,7598.0
2025-04-22 13:40:00,259.04,259.35,258.38,258.38,5382.0,259.04,259.35,258.38,258.38,5382.0
2025-04-22 13:50:00,258.39,259.37,258.29,258.48,4674.0,258.39,259.37,258.29,258.48,4674.0
2025-04-22 14:00:00,258.6,259.68,258.45,259.38,6529.0,258.6,259.68,258.45,259.38,6529.0
2025-04-22 14:10:00,259.63,260.17,259.62,259.98,11840.0,259.63,260.17,259.62,259.98,11840.0
2025-04-22 14:20:00,260.08,260.76,260.08,260.38,3729.0,260.08,260.76,260.08,260.38,3729.0
2025-04-22 14:30:00,260.43,260.9,260.4,260.65,4423.0,260.43,260.9,260.4,260.65,4423.0
2025-04-22 14:40:00,260.51,261.11,260.51,260.83,4960.0,260.51,261.11,260.51,260.83,4960.0
2025-04-22 14:50:00,260.86,261.27,260.82,261.01,5540.0,260.86,261.27,260.82,261.01,5540.0
2025-04-22 15:00:00,261.01,261.21,260.78,260.96,10793.0,261.01,261.21,260.78,260.96,10793.0
2025-04-22 15:10:00,260.74,260.76,259.92,259.94,7139.0,260.74,260.76,259.92,259.94,7139.0
2025-04-22 15:20:00,260.12,260.16,259.65,259.83,10677.0,260.12,260.16,259.65,259.83,10677.0
2025-04-22 15:30:00,259.86,260.33,259.7,259.7,11117.0,259.86,260.33,259.7,259.7,11117.0
2025-04-22 15:40:00,259.8,261.22,259.75,261.16,12906.0,259.8,261.22,259.75,261.16,12906.0
2025-04-22 15:50:00,261.13,261.34,260.14,261.2,65255.0,261.13,261.34,260.14,261.2,65255.0
2025-04-23 09:30:00,265.49,270.41,264.61,269.0,39455.0,265.49,270.41,264.61,269.0,39455.0
2025-04-23 09:40:00,269.28,270.66,269.08,270.18,20106.0,269.28,270.66,269.08,270.18,20106.0
2025-04-23 09:50:00,270.13,270.8,268.55,268.77,10478.0,270.13,270.8,268.55,268.77,10478.0
2025-04-23 10:00:00,269.3,270.0,267.98,269.02,6322.0,269.3,270.0,267.98,269.02,6322.0
2025-04-23 10:10:00,269.38,269.7,268.26,268.42,8906.0,269.38,269.7,268.26,268.42,8906.0
2025-04-23 10:20:00,268.49,269.56,267.92,269.27,6528.0,268.49,269.56,267.92,269.27,6528.0
2025-04-23 10:30:00,269.34,270.31,269.21,269.88,6191.0,269.34,270.31,269.21,269.88,6191.0
2025-04-23 10:40:00,270.3,270.32,269.14,269.51,5721.0,270.3,270.32,269.14,269.51,5721.0
2025-04-23 10:50:00,269.43,269.43,268.64,268.88,12124.0,269.43,269.43,268.64,268.88,12124.0
2025-04-23 11:00:00,268.89,269.27,268.03,268.27,5801.0,268.89,269.27,268.03,268.27,5801.0
2025-04-23 11:10:00,268.13,268.49,267.57,267.57,4719.0,268.13,268.49,267.57,267.57,4719.0
2025-04-23 11:20:00,267.51,268.05,266.69,267.2,7278.0,267.51,268.05,266.69,267.2,7278.0
2025-04-23 11:30:00,267.06,267.39,266.55,267.33,7081.0,267.06,267.39,266.55,267.33,7081.0
2025-04-23 11:40:00,267.2,267.4,265.51,265.51,4064.0,267.2,267.4,265.51,265.51,4064.0
2025-04-23 11:50:00,265.6,266.07,264.99,266.07,3500.0,265.6,266.07,264.99,266.07,3500.0
2025-04-23 12:00:00,266.02,266.1,265.4,265.4,5485.0,266.02,266.1,265.4,265.4,5485.0
2025-04-23 12:10:00,265.59,265.73,264.32,264.32,1483.0,265.59,265.73,264.32,264.32,1483.0
2025-04-23 12:20:00,263.99,264.61,263.83,264.46,2066.0,263.99,264.61,263.83,264.46,2066.0
2025-04-23 12:30:00,264.81,265.61,264.77,265.51,1200.0,264.81,265.61,264.77,265.51,1200.0
2025-04-23 12:40:00,265.3,265.4,264.85,264.87,1805.0,265.3,265.4,264.85,264.87,1805.0
2025-04-23 12:50:00,264.64,266.0,264.64,266.0,3411.0,264.64,266.0,264.64,266.0,3411.0
2025-04-23 13:00:00,265.65,266.78,265.11,266.78,4538.0,265.65,266.78,265.11,266.78,4538.0
2025-04-23 13:10:00,266.61,266.99,266.28,266.47,5273.0,266.61,266.99,266.28,266.47,5273.0
2025-04-23 13:20:00,266.63,266.83,266.24,266.24,3526.0,266.63,266.83,266.24,266.24,3526.0
2025-04-23 13:30:00,266.31,266.54,265.41,265.41,2979.0,266.31,266.54,265.41,265.41,2979.0
2025-04-23 13:40:00,265.39,265.75,265.16,265.43,5020.0,265.39,265.75,265.16,265.43,5020.0
2025-04-23 13:50:00,265.55,266.39,265.52,266.26,4898.0,265.55,266.39,265.52,266.26,4898.0
2025-04-23 14:00:00,266.15,266.35,265.68,266.21,6250.0,266.15,266.35,265.68,266.21,6250.0
2025-04-23 14:10:00,266.23,266.9,265.91,266.69,6746.0,266.23,266.9,265.91,266.69,6746.0
2025-04-23 14:20:00,266.88,267.0,265.74,265.88,6472.0,266.88,267.0,265.74,265.88,6472.0
2025-04-23 14:30:00,266.0,266.32,265.86,266.18,3509.0,266.0,266.32,265.86,266.18,3509.0
2025-04-23 14:40:00,266.07,266.08,265.15,265.67,3850.0,266.07,266.08,265.15,265.67,3850.0
2025-04-23 14:50:00,265.6,265.79,265.02,265.42,4001.0,265.6,265.79,265.02,265.42,4001.0
2025-04-23 15:00:00,265.27,265.58,264.74,264.95,3153.0,265.27,265.58,264.74,264.95,3153.0
2025-04-23 15:10:00,264.92,265.1,264.27,264.41,5594.0,264.92,265.1,264.27,264.41,5594.0
2025-04-23 15:20:00,264.63,264.71,264.07,264.36,8207.0,264.63,264.71,264.07,264.36,8207.0
2025-04-23 15:30:00,264.24,265.1,263.59,263.69,20359.0,264.24,265.1,263.59,263.69,20359.0
2025-04-23 15:40:00,263.58,264.15,263.58,264.15,10226.0,263.58,264.15,263.58,264.15,10226.0
2025-04-23 15:50:00,264.35,265.04,263.92,264.42,55969.0,264.35,265.04,263.92,264.42,55969.0
2025-04-24 09:30:00,265.54,269.52,265.02,269.44,38135.0,265.54,269.52,265.02,269.44,38135.0
2025-04-24 09:40:00,269.2,271.0,268.62,271.0,18433.0,269.2,271.0,268.62,271.0,18433.0
2025-04-24 09:50:00,270.74,271.02,270.33,270.55,14641.0,270.74,271.02,270.33,270.55,14641.0
2025-04-24 10:00:00,270.55,271.53,270.52,271.45,20949.0,270.55,271.53,270.52,271.45,20949.0
2025-04-24 10:10:00,271.03,271.26,270.17,270.8,25126.0,271.03,271.26,270.17,270.8,25126.0
2025-04-24 10:20:00,270.83,271.32,270.59,271.31,14127.0,270.83,271.32,270.59,271.31,14127.0
2025-04-24 10:30:00,271.32,272.77,271.32,271.87,17742.0,271.32,272.77,271.32,271.87,17742.0
2025-04-24 10:40:00,271.78,271.78,269.89,270.58,7532.0,271.78,271.78,269.89,270.58,7532.0
2025-04-24 10:50:00,270.48,270.56,269.7,270.21,6963.0,270.48,270.56,269.7,270.21,6963.0
2025-04-24 11:00:00,270.19,270.92,270.18,270.92,6050.0,270.19,270.92,270.18,270.92,6050.0
2025-04-24 11:10:00,270.73,271.33,270.36,270.36,18911.0,270.73,271.33,270.36,270.36,18911.0
2025-04-24 11:20:00,270.58,270.74,270.04,270.13,4387.0,270.58,270.74,270.04,270.13,4387.0
2025-04-24 11:30:00,270.12,270.47,269.85,270.47,3635.0,270.12,270.47,269.85,270.47,3635.0
2025-04-24 11:40:00,270.34,270.85,270.0,270.5,15629.0,270.34,270.85,270.0,270.5,15629.0
2025-04-24 11:50:00,270.55,270.76,269.89,269.89,4581.0,270.55,270.76,269.89,269.89,4581.0
2025-04-24 12:00:00,270.02,271.03,270.0,270.67,10411.0,270.02,271.03,270.0,270.67,10411.0
2025-04-24 12:10:00,270.71,272.02,270.7,271.63,3758.0,270.71,272.02,270.7,271.63,3758.0
2025-04-24 12:20:00,271.81,271.95,271.2,271.5,4716.0,271.81,271.95,271.2,271.5,4716.0
2025-04-24 12:30:00,271.63,272.09,271.41,271.64,7436.0,271.63,272.09,271.41,271.64,7436.0
2025-04-24 12:40:00,271.58,271.79,271.08,271.79,6624.0,271.58,271.79,271.08,271.79,6624.0
2025-04-24 12:50:00,271.65,272.0,271.27,271.52,4074.0,271.65,272.0,271.27,271.52,4074.0
2025-04-24 13:00:00,271.28,271.65,271.02,271.39,6750.0,271.28,271.65,271.02,271.39,6750.0
2025-04-24 13:10:00,271.36,271.73,271.0,271.19,4528.0,271.36,271.73,271.0,271.19,4528.0
2025-04-24 13:20:00,271.32,272.0,271.05,271.93,4554.0,271.32,272.0,271.05,271.93,4554.0
2025-04-24 13:30:00,271.86,272.02,271.38,271.87,5131.0,271.86,272.02,271.38,271.87,5131.0
2025-04-24 13:40:00,271.76,271.79,271.2,271.4,4894.0,271.76,271.79,271.2,271.4,4894.0
2025-04-24 13:50:00,271.79,271.94,271.5,271.82,4293.0,271.79,271.94,271.5,271.82,4293.0
2025-04-24 14:00:00,271.66,272.22,271.66,271.95,11575.0,271.66,272.22,271.66,271.95,11575.0
2025-04-24 14:10:00,271.93,272.12,271.66,271.93,3178.0,271.93,272.12,271.66,271.93,3178.0
2025-04-24 14:20:00,271.78,272.01,271.67,271.9,3338.0,271.78,272.01,271.67,271.9,3338.0
2025-04-24 14:30:00,271.87,272.5,271.77,272.28,5708.0,271.87,272.5,271.77,272.28,5708.0
2025-04-24 14:40:00,272.41,272.57,272.18,272.57,7902.0,272.41,272.57,272.18,272.57,7902.0
2025-04-24 14:50:00,272.48,272.57,271.92,272.1,11645.0,272.48,272.57,271.92,272.1,11645.0
2025-04-24 15:00:00,272.12,272.12,271.5,271.6,7663.0,272.12,272.12,271.5,271.6,7663.0
2025-04-24 15:10:00,271.6,272.13,271.44,271.86,6942.0,271.6,272.13,271.44,271.86,6942.0
2025-04-24 15:20:00,271.86,272.16,271.64,271.64,10902.0,271.86,272.16,271.64,271.64,10902.0
2025-04-24 15:30:00,271.65,271.9,271.52,271.79,11417.0,271.65,271.9,271.52,271.79,11417.0
2025-04-24 15:40:00,271.69,271.98,271.5,271.91,15460.0,271.69,271.98,271.5,271.91,15460.0
2025-04-24 15:50:00,272.03,272.1,271.19,271.7,99609.0,272.03,272.1,271.19,271.7,99609.0
2025-04-25 09:30:00,271.3,272.27,270.44,271.86,11806.0,271.3,272.27,270.44,271.86,11806.0
2025-04-25 09:40:00,271.15,271.32,270.43,270.72,8558.0,271.15,271.32,270.43,270.72,8558.0
2025-04-25 09:50:00,270.62,271.28,270.44,270.44,8424.0,270.62,271.28,270.44,270.44,8424.0
2025-04-25 10:00:00,270.65,272.11,270.65,271.92,9183.0,270.65,272.11,270.65,271.92,9183.0
2025-04-25 10:10:00,271.71,271.83,270.98,270.98,19160.0,271.71,271.83,270.98,270.98,19160.0
2025-04-25 10:20:00,271.19,271.19,269.59,270.0,13171.0,271.19,271.19,269.59,270.0,13171.0
2025-04-25 10:30:00,269.72,270.23,269.19,270.1,7609.0,269.72,270.23,269.19,270.1,7609.0
2025-04-25 10:40:00,269.96,270.31,269.57,270.31,6960.0,269.96,270.31,269.57,270.31,6960.0
2025-04-25 10:50:00,270.34,270.69,269.91,269.99,6151.0,270.34,270.69,269.91,269.99,6151.0
2025-04-25 11:00:00,270.38,270.66,270.15,270.39,4162.0,270.38,270.66,270.15,270.39,4162.0
2025-04-25 11:10:00,270.5,270.88,270.46,270.69,9288.0,270.5,270.88,270.46,270.69,9288.0
2025-04-25 11:20:00,270.69,271.31,270.5,270.5,7843.0,270.69,271.31,270.5,270.5,7843.0
2025-04-25 11:30:00,270.39,270.69,269.96,270.02,3873.0,270.39,270.69,269.96,270.02,3873.0
2025-04-25 11:40:00,270.22,270.56,269.68,269.69,3477.0,270.22,270.56,269.68,269.69,3477.0
2025-04-25 11:50:00,269.86,270.14,269.82,270.13,3598.0,269.86,270.14,269.82,270.13,3598.0
2025-04-25 12:00:00,270.01,270.55,269.99,270.22,10303.0,270.01,270.55,269.99,270.22,10303.0
2025-04-25 12:10:00,270.25,270.54,270.06,270.44,2165.0,270.25,270.54,270.06,270.44,2165.0
2025-04-25 12:20:00,270.47,271.02,270.34,270.85,4978.0,270.47,271.02,270.34,270.85,4978.0
2025-04-25 12:30:00,270.73,270.92,270.51,270.81,4275.0,270.73,270.92,270.51,270.81,4275.0
2025-04-25 12:40:00,270.91,271.06,270.33,270.75,5536.0,270.91,271.06,270.33,270.75,5536.0
2025-04-25 12:50:00,270.65,270.95,270.48,270.67,4456.0,270.65,270.95,270.48,270.67,4456.0
2025-04-25 13:00:00,270.69,271.02,270.62,271.0,5513.0,270.69,271.02,270.62,271.0,5513.0
2025-04-25 13:10:00,271.08,271.33,271.0,271.22,5592.0,271.08,271.33,271.0,271.22,5592.0
2025-04-25 13:20:00,271.34,271.46,271.18,271.24,5557.0,271.34,271.46,271.18,271.24,5557.0
2025-04-25 13:30:00,271.31,271.61,270.38,270.48,9204.0,271.31,271.61,270.38,270.48,9204.0
2025-04-25 13:40:00,270.16,270.87,269.74,269.89,5401.0,270.16,270.87,269.74,269.89,5401.0
2025-04-25 13:50:00,269.95,269.95,269.0,269.38,4841.0,269.95,269.95,269.0,269.38,4841.0
2025-04-25 14:00:00,269.28,269.88,269.17,269.83,10051.0,269.28,269.88,269.17,269.83,10051.0
2025-04-25 14:10:00,269.94,269.94,269.5,269.66,5942.0,269.94,269.94,269.5,269.66,5942.0
2025-04-25 14:20:00,269.7,270.06,269.59,269.68,10049.0,269.7,270.06,269.59,269.68,10049.0
2025-04-25 14:30:00,269.72,270.23,269.5,269.91,18818.0,269.72,270.23,269.5,269.91,18818.0
2025-04-25 14:40:00,269.95,270.03,269.81,269.81,4432.0,269.95,270.03,269.81,269.81,4432.0
2025-04-25 14:50:00,269.87,269.87,269.16,269.23,20372.0,269.87,269.87,269.16,269.23,20372.0
2025-04-25 15:00:00,269.24,269.72,269.23,269.33,9070.0,269.24,269.72,269.23,269.33,9070.0
2025-04-25 15:10:00,269.15,269.65,269.02,269.37,14455.0,269.15,269.65,269.02,269.37,14455.0
2025-04-25 15:20:00,269.29,269.82,269.29,269.34,36630.0,269.29,269.82,269.29,269.34,36630.0
2025-04-25 15:30:00,269.28,269.33,268.89,268.99,19760.0,269.28,269.33,268.89,268.99,19760.0
2025-04-25 15:40:00,269.05,269.46,268.77,268.86,23166.0,269.05,269.46,268.77,268.86,23166.0
2025-04-25 15:50:00,268.97,270.21,268.86,269.81,111453.0,268.97,270.21,268.86,269.81,111453.0
2025-04-28 09:30:00,269.79,272.1,269.42,271.32,19419.0,269.79,272.1,269.42,271.32,19419.0
2025-04-28 09:40:00,270.31,272.15,270.31,271.59,3486.0,270.31,272.15,270.31,271.59,3486.0
2025-04-28 09:50:00,271.6,272.0,271.19,271.31,11851.0,271.6,272.0,271.19,271.31,11851.0
2025-04-28 10:00:00,271.25,272.95,271.25,272.95,7106.0,271.25,272.95,271.25,272.95,7106.0
2025-04-28 10:10:00,272.97,273.1,272.68,272.82,8884.0,272.97,273.1,272.68,272.82,8884.0
2025-04-28 10:20:00,272.62,273.23,272.61,272.74,8617.0,272.62,273.23,272.61,272.74,8617.0
2025-04-28 10:30:00,272.81,273.08,272.26,273.08,6420.0,272.81,273.08,272.26,273.08,6420.0
2025-04-28 10:40:00,273.05,273.56,272.49,273.56,5537.0,273.05,273.56,272.49,273.56,5537.0
2025-04-28 10:50:00,273.39,273.47,272.37,272.43,8781.0,273.39,273.47,272.37,272.43,8781.0
2025-04-28 11:00:00,272.27,272.51,271.55,271.63,5194.0,272.27,272.51,271.55,271.63,5194.0
2025-04-28 11:10:00,271.8,272.72,271.8,272.27,8364.0,271.8,272.72,271.8,272.27,8364.0
2025-04-28 11:20:00,272.17,272.33,271.14,271.26,8616.0,272.17,272.33,271.14,271.26,8616.0
2025-04-28 11:30:00,271.26,271.84,271.02,271.73,7043.0,271.26,271.84,271.02,271.73,7043.0
2025-04-28 11:40:00,271.94,272.13,271.1,271.3,6030.0,271.94,272.13,271.1,271.3,6030.0
2025-04-28 11:50:00,271.18,271.81,271.18,271.44,4433.0,271.18,271.81,271.18,271.44,4433.0
2025-04-28 12:00:00,271.15,271.28,270.36,270.36,6519.0,271.15,271.28,270.36,270.36,6519.0
2025-04-28 12:10:00,270.36,270.79,270.17,270.61,6124.0,270.36,270.79,270.17,270.61,6124.0
2025-04-28 12:20:00,270.61,270.61,269.85,269.96,17561.0,270.61,270.61,269.85,269.96,17561.0
2025-04-28 12:30:00,269.97,270.56,269.77,270.56,8643.0,269.97,270.56,269.77,270.56,8643.0
2025-04-28 12:40:00,270.46,271.3,270.46,271.2,7727.0,270.46,271.3,270.46,271.2,7727.0
2025-04-28 12:50:00,271.07,271.22,270.46,270.67,7192.0,271.07,271.22,270.46,270.67,7192.0
2025-04-28 13:00:00,270.75,270.75,270.26,270.31,6441.0,270.75,270.75,270.26,270.31,6441.0
2025-04-28 13:10:00,270.29,270.62,269.72,270.57,12044.0,270.29,270.62,269.72,270.57,12044.0
2025-04-28 13:20:00,270.55,270.55,269.9,270.0,12382.0,270.55,270.55,269.9,270.0,12382.0
2025-04-28 13:30:00,270.0,270.28,269.7,270.25,7482.0,270.0,270.28,269.7,270.25,7482.0
2025-04-28 13:40:00,270.28,270.69,269.97,270.69,4289.0,270.28,270.69,269.97,270.69,4289.0
2025-04-28 13:50:00,270.69,270.88,270.53,270.79,5735.0,270.69,270.88,270.53,270.79,5735.0
2025-04-28 14:00:00,270.81,270.96,270.54,270.76,5457.0,270.81,270.96,270.54,270.76,5457.0
2025-04-28 14:10:00,270.66,270.85,270.45,270.56,5033.0,270.66,270.85,270.45,270.56,5033.0
2025-04-28 14:20:00,270.61,271.28,270.44,271.06,5757.0,270.61,271.28,270.44,271.06,5757.0
2025-04-28 14:30:00,271.06,271.28,270.65,271.25,12607.0,271.06,271.28,270.65,271.25,12607.0
2025-04-28 14:40:00,271.19,271.57,271.17,271.4,8194.0,271.19,271.57,271.17,271.4,8194.0
2025-04-28 14:50:00,271.46,271.71,271.45,271.61,5751.0,271.46,271.71,271.45,271.61,5751.0
2025-04-28 15:00:00,271.46,271.77,271.46,271.66,4701.0,271.46,271.77,271.46,271.66,4701.0
2025-04-28 15:10:00,271.68,271.68,271.26,271.63,6786.0,271.68,271.68,271.26,271.63,6786.0
2025-04-28 15:20:00,271.66,271.77,271.44,271.62,4982.0,271.66,271.77,271.44,271.62,4982.0
2025-04-28 15:30:00,271.51,271.85,270.88,271.48,18308.0,271.51,271.85,270.88,271.48,18308.0
2025-04-28 15:40:00,271.55,272.18,271.47,271.85,14147.0,271.55,272.18,271.47,271.85,14147.0
2025-04-28 15:50:00,271.77,272.35,271.36,271.53,73628.0,271.77,272.35,271.36,271.53,73628.0
2025-04-29 09:30:00,270.8,273.05,270.76,272.34,20423.0,270.8,273.05,270.76,272.34,20423.0
2025-04-29 09:40:00,272.61,273.12,271.93,272.81,8670.0,272.61,273.12,271.93,272.81,8670.0
2025-04-29 09:50:00,272.69,273.15,272.2,272.41,8598.0,272.69,273.15,272.2,272.41,8598.0
2025-04-29 10:00:00,272.55,272.73,271.92,272.71,11790.0,272.55,272.73,271.92,272.71,11790.0
2025-04-29 10:10:00,272.3,272.33,271.39,271.7,5166.0,272.3,272.33,271.39,271.7,5166.0
2025-04-29 10:20:00,271.58,271.66,270.84,270.91,7045.0,271.58,271.66,270.84,270.91,7045.0
2025-04-29 10:30:00,271.09,272.36,271.09,272.24,3140.0,271.09,272.36,271.09,272.24,3140.0
2025-04-29 10:40:00,272.37,272.49,272.19,272.48,3501.0,272.37,272.49,272.19,272.48,3501.0
2025-04-29 10:50:00,272.23,272.82,272.14,272.71,2497.0,272.23,272.82,272.14,272.71,2497.0
2025-04-29 11:00:00,272.71,273.03,272.42,272.69,3764.0,272.71,273.03,272.42,272.69,3764.0
2025-04-29 11:10:00,272.69,272.79,272.28,272.28,2859.0,272.69,272.79,272.28,272.28,2859.0
2025-04-29 11:20:00,272.32,272.54,271.94,272.44,6472.0,272.32,272.54,271.94,272.44,6472.0
2025-04-29 11:30:00,272.41,272.41,271.49,271.82,2330.0,272.41,272.41,271.49,271.82,2330.0
2025-04-29 11:40:00,271.87,272.18,271.87,272.0,5538.0,271.87,272.18,271.87,272.0,5538.0
2025-04-29 11:50:00,271.98,272.15,271.72,271.73,3823.0,271.98,272.15,271.72,271.73,3823.0
2025-04-29 12:00:00,271.92,272.47,271.91,272.43,1883.0,271.92,272.47,271.91,272.43,1883.0
2025-04-29 12:10:00,272.53,272.53,271.94,271.94,2783.0,272.53,272.53,271.94,271.94,2783.0
2025-04-29 12:20:00,271.94,272.11,271.73,271.93,804.0,271.94,272.11,271.73,271.93,804.0
2025-04-29 12:30:00,271.84,272.0,271.45,271.46,3123.0,271.84,272.0,271.45,271.46,3123.0
2025-04-29 12:40:00,271.55,271.85,270.89,270.89,3671.0,271.55,271.85,270.89,270.89,3671.0
2025-04-29 12:50:00,270.88,271.04,270.4,270.89,1665.0,270.88,271.04,270.4,270.89,1665.0
2025-04-29 13:00:00,270.75,270.94,270.68,270.94,1862.0,270.75,270.94,270.68,270.94,1862.0
2025-04-29 13:10:00,270.88,271.45,270.77,271.45,1320.0,270.88,271.45,270.77,271.45,1320.0
2025-04-29 13:20:00,271.66,272.0,271.53,271.82,2601.0,271.66,272.0,271.53,271.82,2601.0
2025-04-29 13:30:00,272.0,272.06,271.75,271.9,2727.0,272.0,272.06,271.75,271.9,2727.0
2025-04-29 13:40:00,272.09,272.7,272.03,272.7,2023.0,272.09,272.7,272.03,272.7,2023.0
2025-04-29 13:50:00,272.54,272.83,272.47,272.58,4254.0,272.54,272.83,272.47,272.58,4254.0
2025-04-29 14:00:00,272.65,272.87,272.58,272.58,1717.0,272.65,272.87,272.58,272.58,1717.0
2025-04-29 14:10:00,272.5,272.69,272.36,272.56,2623.0,272.5,272.69,272.36,272.56,2623.0
2025-04-29 14:20:00,272.37,272.47,272.12,272.42,2660.0,272.37,272.47,272.12,272.42,2660.0
2025-04-29 14:30:00,272.23,272.39,272.09,272.33,1818.0,272.23,272.39,272.09,272.33,1818.0
2025-04-29 14:40:00,272.38,272.4,272.03,272.03,1657.0,272.38,272.4,272.03,272.03,1657.0
2025-04-29 14:50:00,272.11,272.26,271.99,272.1,2678.0,272.11,272.26,271.99,272.1,2678.0
2025-04-29 15:00:00,272.19,272.41,272.05,272.15,3458.0,272.19,272.41,272.05,272.15,3458.0
2025-04-29 15:10:00,272.22,272.35,272.1,272.18,5531.0,272.22,272.35,272.1,272.18,5531.0
2025-04-29 15:20:00,272.2,272.86,272.2,272.59,5024.0,272.2,272.86,272.2,272.59,5024.0
2025-04-29 15:30:00,272.66,272.73,272.36,272.5,15542.0,272.66,272.73,272.36,272.5,15542.0
2025-04-29 15:40:00,272.5,272.69,272.11,272.69,11443.0,272.5,272.69,272.11,272.69,11443.0
2025-04-29 15:50:00,272.75,273.18,272.61,272.89,72892.0,272.75,273.18,272.61,272.89,72892.0
2025-04-30 09:30:00,270.41,270.7,268.63,268.67,30579.0,270.41,270.7,268.63,268.67,30579.0
2025-04-30 09:40:00,268.67,269.16,267.61,268.95,18298.0,268.67,269.16,267.61,268.95,18298.0
2025-04-30 09:50:00,269.09,269.15,268.08,268.49,12833.0,269.09,269.15,268.08,268.49,12833.0
2025-04-30 10:00:00,268.74,269.59,268.49,269.19,15866.0,268.74,269.59,268.49,269.19,15866.0
2025-04-30 10:10:00,269.36,270.32,269.26,270.26,4485.0,269.36,270.32,269.26,270.26,4485.0
2025-04-30 10:20:00,270.39,271.07,270.39,271.0,4003.0,270.39,271.07,270.39,271.0,4003.0
2025-04-30 10:30:00,271.0,271.27,270.81,270.82,4615.0,271.0,271.27,270.81,270.82,4615.0
2025-04-30 10:40:00,270.82,271.42,270.49,271.19,4100.0,270.82,271.42,270.49,271.19,4100.0
2025-04-30 10:50:00,271.05,271.46,270.45,271.19,3586.0,271.05,271.46,270.45,271.19,3586.0
2025-04-30 11:00:00,270.94,271.62,270.94,271.5,8713.0,270.94,271.62,270.94,271.5,8713.0
2025-04-30 11:10:00,271.55,271.92,271.32,271.87,17136.0,271.55,271.92,271.32,271.87,17136.0
2025-04-30 11:20:00,271.9,271.9,271.15,271.53,13096.0,271.9,271.9,271.15,271.53,13096.0
2025-04-30 11:30:00,271.34,272.03,271.34,271.81,5017.0,271.34,272.03,271.34,271.81,5017.0
2025-04-30 11:40:00,271.88,272.58,271.87,272.56,1818.0,271.88,272.58,271.87,272.56,1818.0
2025-04-30 11:50:00,272.63,272.72,272.03,272.19,3041.0,272.63,272.72,272.03,272.19,3041.0
2025-04-30 12:00:00,272.27,272.5,272.09,272.25,5898.0,272.27,272.5,272.09,272.25,5898.0
2025-04-30 12:10:00,272.09,272.09,271.39,271.8,16810.0,272.09,272.09,271.39,271.8,16810.0
2025-04-30 12:20:00,271.84,271.84,271.23,271.37,1687.0,271.84,271.84,271.23,271.37,1687.0
2025-04-30 12:30:00,271.37,271.74,271.21,271.71,2564.0,271.37,271.74,271.21,271.71,2564.0
2025-04-30 12:40:00,271.72,272.0,271.71,271.91,2100.0,271.72,272.0,271.71,271.91,2100.0
2025-04-30 12:50:00,271.93,272.02,271.72,271.75,3727.0,271.93,272.02,271.72,271.75,3727.0
2025-04-30 13:00:00,272.04,272.16,271.29,271.29,7592.0,272.04,272.16,271.29,271.29,7592.0
2025-04-30 13:10:00,271.33,271.38,270.62,271.38,9988.0,271.33,271.38,270.62,271.38,9988.0
2025-04-30 13:20:00,271.38,272.38,271.26,272.38,1570.0,271.38,272.38,271.26,272.38,1570.0
2025-04-30 13:30:00,272.38,272.98,272.37,272.56,2701.0,272.38,272.98,272.37,272.56,2701.0
2025-04-30 13:40:00,272.5,272.64,272.37,272.37,2415.0,272.5,272.64,272.37,272.37,2415.0
2025-04-30 13:50:00,272.42,272.47,272.09,272.09,2300.0,272.42,272.47,272.09,272.09,2300.0
2025-04-30 14:00:00,272.18,273.0,271.7,272.15,7251.0,272.18,273.0,271.7,272.15,7251.0
2025-04-30 14:10:00,271.96,272.7,271.95,272.42,2545.0,271.96,272.7,271.95,272.42,2545.0
2025-04-30 14:20:00,272.51,273.0,272.22,272.42,7260.0,272.51,273.0,272.22,272.42,7260.0
2025-04-30 14:30:00,272.54,272.96,272.1,272.1,17476.0,272.54,272.96,272.1,272.1,17476.0
2025-04-30 14:40:00,272.08,272.69,271.86,272.69,2718.0,272.08,272.69,271.86,272.69,2718.0
2025-04-30 14:50:00,272.84,272.84,272.06,272.06,4450.0,272.84,272.84,272.06,272.06,4450.0
2025-04-30 15:00:00,272.37,272.61,272.35,272.49,4300.0,272.37,272.61,272.35,272.49,4300.0
2025-04-30 15:10:00,272.39,272.75,272.19,272.19,6544.0,272.39,272.75,272.19,272.19,6544.0
2025-04-30 15:20:00,272.11,272.41,271.77,271.9,5056.0,272.11,272.41,271.77,271.9,5056.0
2025-04-30 15:30:00,272.0,272.29,271.77,272.05,6882.0,272.0,272.29,271.77,272.05,6882.0
2025-04-30 15:40:00,272.11,273.23,272.11,273.22,6778.0,272.11,273.23,272.11,273.22,6778.0
2025-04-30 15:50:00,273.4,274.87,273.21,274.06,97854.0,273.4,274.87,273.21,274.06,97854.0
2025-05-01 09:30:00,276.63,277.02,274.67,275.12,22644.0,276.63,277.02,274.67,275.12,22644.0
2025-05-01 09:40:00,275.12,275.72,274.13,275.72,15685.0,275.12,275.72,274.13,275.72,15685.0
2025-05-01 09:50:00,275.82,276.45,274.71,274.71,5920.0,275.82,276.45,274.71,274.71,5920.0
2025-05-01 10:00:00,275.13,276.7,275.12,276.41,10594.0,275.13,276.7,275.12,276.41,10594.0
2025-05-01 10:10:00,276.35,276.61,275.92,276.35,8042.0,276.35,276.61,275.92,276.35,8042.0
2025-05-01 10:20:00,276.34,277.35,276.32,277.29,5577.0,276.34,277.35,276.32,277.29,5577.0
2025-05-01 10:30:00,277.17,277.56,276.91,277.48,7533.0,277.17,277.56,276.91,277.48,7533.0
2025-05-01 10:40:00,277.59,277.74,277.12,277.36,5721.0,277.59,277.74,277.12,277.36,5721.0
2025-05-01 10:50:00,277.38,278.07,277.22,277.88,14309.0,277.38,278.07,277.22,277.88,14309.0
2025-05-01 11:00:00,277.86,278.11,277.34,278.11,7861.0,277.86,278.11,277.34,278.11,7861.0
2025-05-01 11:10:00,278.09,278.57,277.67,278.42,10918.0,278.09,278.57,277.67,278.42,10918.0
2025-05-01 11:20:00,278.32,278.34,277.88,277.96,8084.0,278.32,278.34,277.88,277.96,8084.0
2025-05-01 11:30:00,277.97,277.98,277.41,277.52,3901.0,277.97,277.98,277.41,277.52,3901.0
2025-05-01 11:40:00,277.68,277.78,277.41,277.54,6775.0,277.68,277.78,277.41,277.54,6775.0
2025-05-01 11:50:00,277.5,277.5,276.38,276.48,5853.0,277.5,277.5,276.38,276.48,5853.0
2025-05-01 12:00:00,276.68,276.7,276.45,276.46,5719.0,276.68,276.7,276.45,276.46,5719.0
2025-05-01 12:10:00,276.62,276.62,275.3,275.55,6640.0,276.62,276.62,275.3,275.55,6640.0
2025-05-01 12:20:00,275.44,275.68,275.16,275.52,9949.0,275.44,275.68,275.16,275.52,9949.0
2025-05-01 12:30:00,275.53,275.93,275.44,275.85,9109.0,275.53,275.93,275.44,275.85,9109.0
2025-05-01 12:40:00,275.88,276.04,275.57,275.7,5741.0,275.88,276.04,275.57,275.7,5741.0
2025-05-01 12:50:00,275.56,276.07,275.55,276.06,11175.0,275.56,276.07,275.55,276.06,11175.0
2025-05-01 13:00:00,275.99,276.49,275.94,276.45,11145.0,275.99,276.49,275.94,276.45,11145.0
2025-05-01 13:10:00,276.48,276.6,276.26,276.48,14903.0,276.48,276.6,276.26,276.48,14903.0
2025-05-01 13:20:00,276.38,276.51,275.57,275.75,11164.0,276.38,276.51,275.57,275.75,11164.0
2025-05-01 13:30:00,275.86,276.1,275.64,275.64,6374.0,275.86,276.1,275.64,275.64,6374.0
2025-05-01 13:40:00,275.58,275.66,275.13,275.54,5996.0,275.58,275.66,275.13,275.54,5996.0
2025-05-01 13:50:00,275.53,275.97,275.34,275.73,9704.0,275.53,275.97,275.34,275.73,9704.0
2025-05-01 14:00:00,275.87,276.19,275.59,276.19,7666.0,275.87,276.19,275.59,276.19,7666.0
2025-05-01 14:10:00,276.06,276.39,276.01,276.12,15599.0,276.06,276.39,276.01,276.12,15599.0
2025-05-01 14:20:00,276.12,276.12,275.52,275.91,9644.0,276.12,276.12,275.52,275.91,9644.0
2025-05-01 14:30:00,275.9,276.2,275.56,275.86,9152.0,275.9,276.2,275.56,275.86,9152.0
2025-05-01 14:40:00,275.76,276.25,275.75,276.21,19194.0,275.76,276.25,275.75,276.21,19194.0
2025-05-01 14:50:00,276.3,276.3,275.73,275.75,13679.0,276.3,276.3,275.73,275.75,13679.0
2025-05-01 15:00:00,275.74,275.81,275.4,275.4,10941.0,275.74,275.81,275.4,275.4,10941.0
2025-05-01 15:10:00,275.4,275.62,275.12,275.36,5808.0,275.4,275.62,275.12,275.36,5808.0
2025-05-01 15:20:00,275.5,275.99,275.43,275.85,13752.0,275.5,275.99,275.43,275.85,13752.0
2025-05-01 15:30:00,275.83,276.17,275.77,275.98,21205.0,275.83,276.17,275.77,275.98,21205.0
2025-05-01 15:40:00,275.8,275.92,275.43,275.77,14154.0,275.8,275.92,275.43,275.77,14154.0
2025-05-01 15:50:00,275.76,275.77,273.13,273.35,113385.0,275.76,275.77,273.13,273.35,113385.0
2025-05-02 09:30:00,278.3,278.66,276.32,278.26,16180.0,278.3,278.66,276.32,278.26,16180.0
2025-05-02 09:40:00,278.44,279.05,277.94,278.2,6657.0,278.44,279.05,277.94,278.2,6657.0
2025-05-02 09:50:00,278.72,278.82,277.48,277.66,5282.0,278.72,278.82,277.48,277.66,5282.0
2025-05-02 10:00:00,277.69,278.3,277.63,278.13,11708.0,277.69,278.3,277.63,278.13,11708.0
2025-05-02 10:10:00,278.06,278.59,277.74,278.23,5365.0,278.06,278.59,277.74,278.23,5365.0
2025-05-02 10:20:00,278.38,278.39,277.72,277.98,5705.0,278.38,278.39,277.72,277.98,5705.0
2025-05-02 10:30:00,277.96,277.96,277.38,277.63,4321.0,277.96,277.96,277.38,277.63,4321.0
2025-05-02 10:40:00,277.56,277.56,276.8,276.95,10810.0,277.56,277.56,276.8,276.95,10810.0
2025-05-02 10:50:00,276.93,277.57,276.93,277.56,2417.0,276.93,277.57,276.93,277.56,2417.0
2025-05-02 11:00:00,277.47,278.08,277.47,277.88,5910.0,277.47,278.08,277.47,277.88,5910.0
2025-05-02 11:10:00,277.89,278.38,277.76,278.1,5546.0,277.89,278.38,277.76,278.1,5546.0
2025-05-02 11:20:00,278.15,278.24,277.67,277.69,10977.0,278.15,278.24,277.67,277.69,10977.0
2025-05-02 11:30:00,277.75,278.11,277.73,278.06,2788.0,277.75,278.11,277.73,278.06,2788.0
2025-05-02 11:40:00,278.07,278.6,277.95,278.6,8361.0,278.07,278.6,277.95,278.6,8361.0
2025-05-02 11:50:00,278.68,278.84,278.34,278.72,6869.0,278.68,278.84,278.34,278.72,6869.0
2025-05-02 12:00:00,278.76,279.33,278.65,279.12,13712.0,278.76,279.33,278.65,279.12,13712.0
2025-05-02 12:10:00,279.28,279.67,279.28,279.63,3308.0,279.28,279.67,279.28,279.63,3308.0
2025-05-02 12:20:00,279.75,279.87,279.62,279.73,3777.0,279.75,279.87,279.62,279.73,3777.0
2025-05-02 12:30:00,279.85,280.32,279.68,280.32,13797.0,279.85,280.32,279.68,280.32,13797.0
2025-05-02 12:40:00,280.36,280.36,279.98,280.36,4869.0,280.36,280.36,279.98,280.36,4869.0
2025-05-02 12:50:00,280.34,280.74,280.16,280.39,6357.0,280.34,280.74,280.16,280.39,6357.0
2025-05-02 13:00:00,280.34,280.88,280.2,280.29,16074.0,280.34,280.88,280.2,280.29,16074.0
2025-05-02 13:10:00,280.2,280.28,279.89,279.89,4310.0,280.2,280.28,279.89,279.89,4310.0
2025-05-02 13:20:00,279.93,280.12,279.45,279.48,3610.0,279.93,280.12,279.45,279.48,3610.0
2025-05-02 13:30:00,279.56,279.78,279.47,279.78,2174.0,279.56,279.78,279.47,279.78,2174.0
2025-05-02 13:40:00,279.67,280.03,279.47,279.77,4441.0,279.67,280.03,279.47,279.77,4441.0
2025-05-02 13:50:00,279.75,280.05,279.69,279.91,1793.0,279.75,280.05,279.69,279.91,1793.0
2025-05-02 14:00:00,280.0,280.36,280.0,280.36,3000.0,280.0,280.36,280.0,280.36,3000.0
2025-05-02 14:10:00,280.34,280.7,280.29,280.43,6495.0,280.34,280.7,280.29,280.43,6495.0
2025-05-02 14:20:00,280.4,280.46,280.05,280.05,3057.0,280.4,280.46,280.05,280.05,3057.0
2025-05-02 14:30:00,280.19,280.52,280.07,280.46,2908.0,280.19,280.52,280.07,280.46,2908.0
2025-05-02 14:40:00,280.34,280.35,279.74,279.79,3225.0,280.34,280.35,279.74,279.79,3225.0
2025-05-02 14:50:00,279.82,280.08,279.63,280.07,3731.0,279.82,280.08,279.63,280.07,3731.0
2025-05-02 15:00:00,279.99,280.03,279.51,280.02,3760.0,279.99,280.03,279.51,280.02,3760.0
2025-05-02 15:10:00,279.92,280.09,279.67,279.97,3176.0,279.92,280.09,279.67,279.97,3176.0
2025-05-02 15:20:00,280.12,280.39,280.1,280.15,6791.0,280.12,280.39,280.1,280.15,6791.0
2025-05-02 15:30:00,280.08,280.62,279.88,280.54,36844.0,280.08,280.62,279.88,280.54,36844.0
2025-05-02 15:40:00,280.54,280.73,279.83,279.92,11413.0,280.54,280.73,279.83,279.92,11413.0
2025-05-02 15:50:00,279.97,281.19,279.83,279.91,47395.0,279.97,281.19,279.83,279.91,47395.0
2025-05-05 09:30:00,278.19,279.96,278.19,279.6,18382.0,278.19,279.96,278.19,279.6,18382.0
2025-05-05 09:40:00,279.52,280.61,279.52,280.59,6017.0,279.52,280.61,279.52,280.59,6017.0
2025-05-05 09:50:00,280.27,281.38,280.18,281.32,6398.0,280.27,281.38,280.18,281.32,6398.0
2025-05-05 10:00:00,281.5,281.98,281.44,281.63,5937.0,281.5,281.98,281.44,281.63,5937.0
2025-05-05 10:10:00,281.85,282.18,281.35,282.13,6698.0,281.85,282.18,281.35,282.13,6698.0
2025-05-05 10:20:00,282.13,282.45,281.89,282.38,7875.0,282.13,282.45,281.89,282.38,7875.0
2025-05-05 10:30:00,282.15,282.24,281.52,282.24,3187.0,282.15,282.24,281.52,282.24,3187.0
2025-05-05 10:40:00,282.38,282.56,282.16,282.53,6308.0,282.38,282.56,282.16,282.53,6308.0
2025-05-05 10:50:00,282.54,282.8,282.43,282.74,1596.0,282.54,282.8,282.43,282.74,1596.0
2025-05-05 11:00:00,282.69,283.27,282.69,283.1,3503.0,282.69,283.27,282.69,283.1,3503.0
2025-05-05 11:10:00,283.09,283.12,282.53,283.12,5546.0,283.09,283.12,282.53,283.12,5546.0
2025-05-05 11:20:00,282.98,283.08,282.65,282.73,3400.0,282.98,283.08,282.65,282.73,3400.0
2025-05-05 11:30:00,282.73,282.81,281.78,281.96,9394.0,282.73,282.81,281.78,281.96,9394.0
2025-05-05 11:40:00,281.83,282.34,281.83,281.88,9059.0,281.83,282.34,281.83,281.88,9059.0
2025-05-05 11:50:00,282.1,282.23,282.03,282.17,3420.0,282.1,282.23,282.03,282.17,3420.0
2025-05-05 12:00:00,281.97,282.29,281.97,282.21,3925.0,281.97,282.29,281.97,282.21,3925.0
2025-05-05 12:10:00,282.09,282.18,281.97,282.13,4994.0,282.09,282.18,281.97,282.13,4994.0
2025-05-05 12:20:00,282.15,282.15,281.9,282.1,3228.0,282.15,282.15,281.9,282.1,3228.0
2025-05-05 12:30:00,281.94,282.04,281.75,281.88,2385.0,281.94,282.04,281.75,281.88,2385.0
2025-05-05 12:40:00,281.89,281.89,281.74,281.74,931.0,281.89,281.89,281.74,281.74,931.0
2025-05-05 12:50:00,281.81,281.89,281.72,281.73,1801.0,281.81,281.89,281.72,281.73,1801.0
2025-05-05 13:00:00,281.69,281.69,281.46,281.63,1000.0,281.69,281.69,281.46,281.63,1000.0
2025-05-05 13:10:00,281.56,281.69,281.22,281.35,1411.0,281.56,281.69,281.22,281.35,1411.0
2025-05-05 13:20:00,281.47,281.55,281.38,281.55,1446.0,281.47,281.55,281.38,281.55,1446.0
2025-05-05 13:30:00,281.49,281.66,281.48,281.48,2397.0,281.49,281.66,281.48,281.48,2397.0
2025-05-05 13:40:00,281.54,281.54,281.33,281.44,620.0,281.54,281.54,281.33,281.44,620.0
2025-05-05 13:50:00,281.59,281.61,281.44,281.44,2036.0,281.59,281.61,281.44,281.44,2036.0
2025-05-05 14:00:00,281.42,281.63,281.36,281.47,2517.0,281.42,281.63,281.36,281.47,2517.0
2025-05-05 14:10:00,281.45,281.55,281.39,281.44,1508.0,281.45,281.55,281.39,281.44,1508.0
2025-05-05 14:20:00,281.47,281.69,281.39,281.39,2109.0,281.47,281.69,281.39,281.39,2109.0
2025-05-05 14:30:00,281.38,281.68,281.38,281.64,1837.0,281.38,281.68,281.38,281.64,1837.0
2025-05-05 14:40:00,281.78,281.78,281.67,281.73,1810.0,281.78,281.78,281.67,281.73,1810.0
2025-05-05 14:50:00,281.76,281.89,281.5,281.56,3370.0,281.76,281.89,281.5,281.56,3370.0
2025-05-05 15:00:00,281.57,281.65,281.35,281.35,4502.0,281.57,281.65,281.35,281.35,4502.0
2025-05-05 15:10:00,281.28,281.64,281.17,281.33,15561.0,281.28,281.64,281.17,281.33,15561.0
2025-05-05 15:20:00,281.31,281.39,281.01,281.16,5748.0,281.31,281.39,281.01,281.16,5748.0
2025-05-05 15:30:00,281.18,281.66,281.08,281.39,12505.0,281.18,281.66,281.08,281.39,12505.0
2025-05-05 15:40:00,281.32,281.4,280.77,280.77,14096.0,281.32,281.4,280.77,280.77,14096.0
2025-05-05 15:50:00,280.69,281.0,279.88,279.96,49204.0,280.69,281.0,279.88,279.96,49204.0
2025-05-06 09:30:00,277.88,278.55,276.21,278.15,16610.0,277.88,278.55,276.21,278.15,16610.0
2025-05-06 09:40:00,278.01,278.2,276.93,277.0,7221.0,278.01,278.2,276.93,277.0,7221.0
2025-05-06 09:50:00,276.94,277.19,276.53,276.92,4128.0,276.94,277.19,276.53,276.92,4128.0
2025-05-06 10:00:00,276.78,278.59,276.77,278.51,17687.0,276.78,278.59,276.77,278.51,17687.0
2025-05-06 10:10:00,278.5,279.62,278.49,279.53,8509.0,278.5,279.62,278.49,279.53,8509.0
2025-05-06 10:20:00,279.65,280.44,279.65,280.15,4786.0,279.65,280.44,279.65,280.15,4786.0
2025-05-06 10:30:00,280.15,280.5,280.14,280.32,2816.0,280.15,280.5,280.14,280.32,2816.0
2025-05-06 10:40:00,280.29,280.42,280.19,280.32,6948.0,280.29,280.42,280.19,280.32,6948.0
2025-05-06 10:50:00,280.2,280.2,279.75,280.16,3050.0,280.2,280.2,279.75,280.16,3050.0
2025-05-06 11:00:00,280.18,280.73,280.18,280.45,5303.0,280.18,280.73,280.18,280.45,5303.0
2025-05-06 11:10:00,280.53,281.16,280.5,281.16,1300.0,280.53,281.16,280.5,281.16,1300.0
2025-05-06 11:20:00,280.97,280.97,280.55,280.73,1701.0,280.97,280.97,280.55,280.73,1701.0
2025-05-06 11:30:00,280.65,281.1,280.45,280.98,2456.0,280.65,281.1,280.45,280.98,2456.0
2025-05-06 11:40:00,281.03,281.03,280.62,280.64,1674.0,281.03,281.03,280.62,280.64,1674.0
2025-05-06 11:50:00,280.73,280.73,280.31,280.45,2400.0,280.73,280.73,280.31,280.45,2400.0
2025-05-06 12:00:00,280.18,280.51,280.07,280.07,1901.0,280.18,280.51,280.07,280.07,1901.0
2025-05-06 12:10:00,280.1,281.3,280.1,281.11,5175.0,280.1,281.3,280.1,281.11,5175.0
2025-05-06 12:20:00,281.11,281.11,280.19,280.44,2500.0,281.11,281.11,280.19,280.44,2500.0
2025-05-06 12:30:00,280.42,280.51,280.32,280.39,1667.0,280.42,280.51,280.32,280.39,1667.0
2025-05-06 12:40:00,280.39,280.46,279.83,279.84,1802.0,280.39,280.46,279.83,279.84,1802.0
2025-05-06 12:50:00,279.82,279.82,279.48,279.56,774.0,279.82,279.82,279.48,279.56,774.0
2025-05-06 13:00:00,279.65,279.93,279.49,279.85,2451.0,279.65,279.93,279.49,279.85,2451.0
2025-05-06 13:10:00,279.87,279.87,279.56,279.77,1200.0,279.87,279.87,279.56,279.77,1200.0
2025-05-06 13:20:00,279.91,279.91,279.19,279.41,1779.0,279.91,279.91,279.19,279.41,1779.0
2025-05-06 13:30:00,279.42,279.67,279.21,279.27,1056.0,279.42,279.67,279.21,279.27,1056.0
2025-05-06 13:40:00,279.1,279.1,278.92,278.94,2581.0,279.1,279.1,278.92,278.94,2581.0
2025-05-06 13:50:00,279.14,279.29,279.03,279.29,4788.0,279.14,279.29,279.03,279.29,4788.0
2025-05-06 14:00:00,279.11,279.63,279.11,279.48,5166.0,279.11,279.63,279.11,279.48,5166.0
2025-05-06 14:10:00,279.44,279.71,279.19,279.71,1506.0,279.44,279.71,279.19,279.71,1506.0
2025-05-06 14:20:00,279.79,280.04,279.67,280.04,2173.0,279.79,280.04,279.67,280.04,2173.0
2025-05-06 14:30:00,280.12,280.13,279.91,279.99,2300.0,280.12,280.13,279.91,279.99,2300.0
2025-05-06 14:40:00,280.12,280.18,279.92,280.18,2034.0,280.12,280.18,279.92,280.18,2034.0
2025-05-06 14:50:00,280.08,280.4,280.04,280.22,7353.0,280.08,280.4,280.04,280.22,7353.0
2025-05-06 15:00:00,280.21,280.29,279.99,280.13,3458.0,280.21,280.29,279.99,280.13,3458.0
2025-05-06 15:10:00,280.07,280.35,280.01,280.11,3373.0,280.07,280.35,280.01,280.11,3373.0
2025-05-06 15:20:00,280.06,280.15,279.86,280.11,14768.0,280.06,280.15,279.86,280.11,14768.0
2025-05-06 15:30:00,280.13,280.17,279.79,279.79,7070.0,280.13,280.17,279.79,279.79,7070.0
2025-05-06 15:40:00,279.82,280.08,279.82,279.87,5056.0,279.82,280.08,279.82,279.87,5056.0
2025-05-06 15:50:00,279.81,280.08,278.41,278.47,40178.0,279.81,280.08,278.41,278.47,40178.0
2025-05-07 09:30:00,279.38,281.26,279.37,280.98,21326.0,279.38,281.26,279.37,280.98,21326.0
2025-05-07 09:40:00,281.45,281.45,280.66,280.78,11469.0,281.45,281.45,280.66,280.78,11469.0
2025-05-07 09:50:00,280.94,281.9,280.93,281.9,3538.0,280.94,281.9,280.93,281.9,3538.0
2025-05-07 10:00:00,282.06,282.45,281.8,282.0,6673.0,282.06,282.45,281.8,282.0,6673.0
2025-05-07 10:10:00,281.88,282.25,281.63,282.06,4478.0,281.88,282.25,281.63,282.06,4478.0
2025-05-07 10:20:00,282.1,282.27,281.95,282.19,2426.0,282.1,282.27,281.95,282.19,2426.0
2025-05-07 10:30:00,282.18,282.4,282.02,282.4,2838.0,282.18,282.4,282.02,282.4,2838.0
2025-05-07 10:40:00,282.35,282.53,282.08,282.08,3950.0,282.35,282.53,282.08,282.08,3950.0
2025-05-07 10:50:00,282.03,282.26,281.34,281.76,3511.0,282.03,282.26,281.34,281.76,3511.0
2025-05-07 11:00:00,281.38,281.61,281.03,281.44,4815.0,281.38,281.61,281.03,281.44,4815.0
2025-05-07 11:10:00,281.77,282.0,281.28,281.91,2505.0,281.77,282.0,281.28,281.91,2505.0
2025-05-07 11:20:00,281.88,282.47,281.86,282.23,4591.0,281.88,282.47,281.86,282.23,4591.0
2025-05-07 11:30:00,282.25,283.07,282.23,283.07,6830.0,282.25,283.07,282.23,283.07,6830.0
2025-05-07 11:40:00,283.08,283.61,282.89,283.03,5849.0,283.08,283.61,282.89,283.03,5849.0
2025-05-07 11:50:00,282.77,283.27,282.71,283.13,6944.0,282.77,283.27,282.71,283.13,6944.0
2025-05-07 12:00:00,283.11,283.31,283.04,283.26,4855.0,283.11,283.31,283.04,283.26,4855.0
2025-05-07 12:10:00,283.37,283.46,282.96,283.4,5344.0,283.37,283.46,282.96,283.4,5344.0
2025-05-07 12:20:00,283.26,283.39,282.71,282.71,7121.0,283.26,283.39,282.71,282.71,7121.0
2025-05-07 12:30:00,282.74,283.28,282.74,283.28,3650.0,282.74,283.28,282.74,283.28,3650.0
2025-05-07 12:40:00,283.56,283.68,283.46,283.66,4840.0,283.56,283.68,283.46,283.66,4840.0
2025-05-07 12:50:00,283.66,283.97,283.58,283.84,3251.0,283.66,283.97,283.58,283.84,3251.0
2025-05-07 13:00:00,283.74,283.88,283.67,283.67,3639.0,283.74,283.88,283.67,283.67,3639.0
2025-05-07 13:10:00,283.72,283.89,283.71,283.8,1904.0,283.72,283.89,283.71,283.8,1904.0
2025-05-07 13:20:00,283.61,283.95,283.6,283.64,2538.0,283.61,283.95,283.6,283.64,2538.0
2025-05-07 13:30:00,283.72,283.74,283.19,283.25,1400.0,283.72,283.74,283.19,283.25,1400.0
2025-05-07 13:40:00,283.12,283.68,283.06,283.68,4966.0,283.12,283.68,283.06,283.68,4966.0
2025-05-07 13:50:00,283.6,283.74,282.71,282.8,13227.0,283.6,283.74,282.71,282.8,13227.0
2025-05-07 14:00:00,282.63,283.19,281.4,281.54,10868.0,282.63,283.19,281.4,281.54,10868.0
2025-05-07 14:10:00,281.5,281.7,280.55,281.05,15974.0,281.5,281.7,280.55,281.05,15974.0
2025-05-07 14:20:00,281.12,281.7,280.88,281.27,11496.0,281.12,281.7,280.88,281.27,11496.0
2025-05-07 14:30:00,281.24,282.61,281.16,282.27,10041.0,281.24,282.61,281.16,282.27,10041.0
2025-05-07 14:40:00,282.67,282.78,281.48,281.71,6832.0,282.67,282.78,281.48,281.71,6832.0
2025-05-07 14:50:00,281.72,283.52,281.2,283.18,13106.0,281.72,283.52,281.2,283.18,13106.0
2025-05-07 15:00:00,283.15,283.17,282.62,282.92,8022.0,283.15,283.17,282.62,282.92,8022.0
2025-05-07 15:10:00,282.97,283.1,282.46,282.87,5884.0,282.97,283.1,282.46,282.87,5884.0
2025-05-07 15:20:00,282.9,282.97,281.79,281.98,7603.0,282.9,282.97,281.79,281.98,7603.0
2025-05-07 15:30:00,281.88,282.39,281.76,282.29,8274.0,281.88,282.39,281.76,282.29,8274.0
2025-05-07 15:40:00,282.35,284.77,282.22,283.15,22651.0,282.35,284.77,282.22,283.15,22651.0
2025-05-07 15:50:00,282.7,283.7,282.19,283.53,67443.0,282.7,283.7,282.19,283.53,67443.0
2025-05-08 09:30:00,284.89,286.21,284.06,284.31,27995.0,284.89,286.21,284.06,284.31,27995.0
2025-05-08 09:40:00,284.76,285.44,284.29,284.91,9134.0,284.76,285.44,284.29,284.91,9134.0
2025-05-08 09:50:00,284.92,285.98,284.92,285.67,6872.0,284.92,285.98,284.92,285.67,6872.0
2025-05-08 10:00:00,285.42,286.11,285.41,285.69,16105.0,285.42,286.11,285.41,285.69,16105.0
2025-05-08 10:10:00,285.68,285.97,285.05,285.8,18908.0,285.68,285.97,285.05,285.8,18908.0
2025-05-08 10:20:00,285.7,286.28,285.53,286.22,13512.0,285.7,286.28,285.53,286.22,13512.0
2025-05-08 10:30:00,286.25,287.27,286.23,286.99,12608.0,286.25,287.27,286.23,286.99,12608.0
2025-05-08 10:40:00,286.8,286.9,286.31,286.31,5739.0,286.8,286.9,286.31,286.31,5739.0
2025-05-08 10:50:00,286.5,286.71,285.23,285.72,5757.0,286.5,286.71,285.23,285.72,5757.0
2025-05-08 11:00:00,285.59,285.71,285.0,285.7,3300.0,285.59,285.71,285.0,285.7,3300.0
2025-05-08 11:10:00,285.68,286.45,285.67,286.44,2686.0,285.68,286.45,285.67,286.44,2686.0
2025-05-08 11:20:00,286.44,287.67,286.44,287.07,8647.0,286.44,287.67,286.44,287.07,8647.0
2025-05-08 11:30:00,287.12,287.84,287.11,287.55,24324.0,287.12,287.84,287.11,287.55,24324.0
2025-05-08 11:40:00,287.55,289.68,287.54,289.23,12038.0,287.55,289.68,287.54,289.23,12038.0
2025-05-08 11:50:00,289.12,289.38,288.72,288.92,3843.0,289.12,289.38,288.72,288.92,3843.0
2025-05-08 12:00:00,288.96,289.58,288.96,289.53,3920.0,288.96,289.58,288.96,289.53,3920.0
2025-05-08 12:10:00,289.7,290.1,289.38,289.79,13308.0,289.7,290.1,289.38,289.79,13308.0
2025-05-08 12:20:00,289.8,289.81,289.36,289.36,4844.0,289.8,289.81,289.36,289.36,4844.0
2025-05-08 12:30:00,289.42,290.0,289.42,289.95,3845.0,289.42,290.0,289.42,289.95,3845.0
2025-05-08 12:40:00,290.0,290.46,289.76,290.46,5366.0,290.0,290.46,289.76,290.46,5366.0
2025-05-08 12:50:00,290.31,290.35,289.9,290.06,9175.0,290.31,290.35,289.9,290.06,9175.0
2025-05-08 13:00:00,290.18,290.18,289.65,289.65,12686.0,290.18,290.18,289.65,289.65,12686.0
2025-05-08 13:10:00,289.55,289.83,289.52,289.81,6651.0,289.55,289.83,289.52,289.81,6651.0
2025-05-08 13:20:00,289.8,289.8,289.51,289.58,2300.0,289.8,289.8,289.51,289.58,2300.0
2025-05-08 13:30:00,289.68,289.79,289.26,289.6,5335.0,289.68,289.79,289.26,289.6,5335.0
2025-05-08 13:40:00,289.49,289.82,289.37,289.63,8067.0,289.49,289.82,289.37,289.63,8067.0
2025-05-08 13:50:00,289.64,289.85,289.34,289.35,5573.0,289.64,289.85,289.34,289.35,5573.0
2025-05-08 14:00:00,289.3,289.6,289.22,289.55,3246.0,289.3,289.6,289.22,289.55,3246.0
2025-05-08 14:10:00,289.54,290.0,289.33,289.97,7680.0,289.54,290.0,289.33,289.97,7680.0
2025-05-08 14:20:00,289.83,290.1,289.71,289.99,2934.0,289.83,290.1,289.71,289.99,2934.0
2025-05-08 14:30:00,289.86,290.51,289.86,290.43,4725.0,289.86,290.51,289.86,290.43,4725.0
2025-05-08 14:40:00,290.57,290.73,290.53,290.53,4956.0,290.57,290.73,290.53,290.53,4956.0
2025-05-08 14:50:00,290.49,290.62,290.29,290.45,6524.0,290.49,290.62,290.29,290.45,6524.0
2025-05-08 15:00:00,290.32,290.4,290.04,290.36,6310.0,290.32,290.4,290.04,290.36,6310.0
2025-05-08 15:10:00,290.36,290.62,290.1,290.62,7015.0,290.36,290.62,290.1,290.62,7015.0
2025-05-08 15:20:00,290.62,291.34,290.62,291.34,9612.0,290.62,291.34,290.62,291.34,9612.0
2025-05-08 15:30:00,291.31,291.35,290.6,290.63,14263.0,291.31,291.35,290.6,290.63,14263.0
2025-05-08 15:40:00,290.63,290.75,290.16,290.41,13220.0,290.63,290.75,290.16,290.41,13220.0
2025-05-08 15:50:00,290.26,290.26,289.41,289.46,63764.0,290.26,290.26,289.41,289.46,63764.0
2025-05-09 09:30:00,289.8,291.99,289.0,289.04,18926.0,289.8,291.99,289.0,289.04,18926.0
2025-05-09 09:40:00,288.73,289.15,288.25,288.38,4242.0,288.73,289.15,288.25,288.38,4242.0
2025-05-09 09:50:00,288.38,288.9,288.36,288.9,4207.0,288.38,288.9,288.36,288.9,4207.0
2025-05-09 10:00:00,288.75,289.28,288.62,289.26,5229.0,288.75,289.28,288.62,289.26,5229.0
2025-05-09 10:10:00,289.06,289.3,287.54,287.54,8360.0,289.06,289.3,287.54,287.54,8360.0
2025-05-09 10:20:00,287.37,287.75,286.33,286.72,9810.0,287.37,287.75,286.33,286.72,9810.0
2025-05-09 10:30:00,286.81,287.09,285.77,285.92,3689.0,286.81,287.09,285.77,285.92,3689.0
2025-05-09 10:40:00,286.0,286.65,285.87,286.65,1888.0,286.0,286.65,285.87,286.65,1888.0
2025-05-09 10:50:00,287.01,287.36,286.77,287.36,1690.0,287.01,287.36,286.77,287.36,1690.0
2025-05-09 11:00:00,287.61,287.99,287.52,287.81,2574.0,287.61,287.99,287.52,287.81,2574.0
2025-05-09 11:10:00,287.75,287.77,287.18,287.45,11426.0,287.75,287.77,287.18,287.45,11426.0
2025-05-09 11:20:00,287.26,287.42,287.01,287.42,2900.0,287.26,287.42,287.01,287.42,2900.0
2025-05-09 11:30:00,287.21,287.69,287.02,287.34,4053.0,287.21,287.69,287.02,287.34,4053.0
2025-05-09 11:40:00,287.24,287.82,287.14,287.54,1630.0,287.24,287.82,287.14,287.54,1630.0
2025-05-09 11:50:00,287.8,288.22,287.8,288.22,2598.0,287.8,288.22,287.8,288.22,2598.0
2025-05-09 12:00:00,288.36,288.36,287.22,287.25,5549.0,288.36,288.36,287.22,287.25,5549.0
2025-05-09 12:10:00,287.23,287.67,286.81,287.55,3477.0,287.23,287.67,286.81,287.55,3477.0
2025-05-09 12:20:00,287.8,287.93,287.67,287.74,2922.0,287.8,287.93,287.67,287.74,2922.0
2025-05-09 12:30:00,287.63,288.07,287.5,287.86,16811.0,287.63,288.07,287.5,287.86,16811.0
2025-05-09 12:40:00,287.78,287.81,287.34,287.57,2500.0,287.78,287.81,287.34,287.57,2500.0
2025-05-09 12:50:00,287.48,287.95,287.45,287.7,1953.0,287.48,287.95,287.45,287.7,1953.0
2025-05-09 13:00:00,287.99,288.14,287.72,287.98,1902.0,287.99,288.14,287.72,287.98,1902.0
2025-05-09 13:10:00,288.02,288.36,287.9,288.29,1942.0,288.02,288.36,287.9,288.29,1942.0
2025-05-09 13:20:00,288.19,288.68,287.75,288.54,3001.0,288.19,288.68,287.75,288.54,3001.0
2025-05-09 13:30:00,288.69,288.69,288.41,288.59,1820.0,288.69,288.69,288.41,288.59,1820.0
2025-05-09 13:40:00,288.65,289.03,288.64,288.89,3901.0,288.65,289.03,288.64,288.89,3901.0
2025-05-09 13:50:00,288.94,289.01,288.66,288.81,2706.0,288.94,289.01,288.66,288.81,2706.0
2025-05-09 14:00:00,288.77,289.29,288.72,288.85,14581.0,288.77,289.29,288.72,288.85,14581.0
2025-05-09 14:10:00,288.93,289.06,288.5,288.86,8288.0,288.93,289.06,288.5,288.86,8288.0
2025-05-09 14:20:00,288.75,289.05,288.74,288.96,5146.0,288.75,289.05,288.74,288.96,5146.0
2025-05-09 14:30:00,288.96,289.3,288.96,289.2,2900.0,288.96,289.3,288.96,289.2,2900.0
2025-05-09 14:40:00,289.23,289.49,289.13,289.49,6769.0,289.23,289.49,289.13,289.49,6769.0
2025-05-09 14:50:00,289.42,289.47,289.15,289.15,6606.0,289.42,289.47,289.15,289.15,6606.0
2025-05-09 15:00:00,289.15,289.68,289.14,289.66,3009.0,289.15,289.68,289.14,289.66,3009.0
2025-05-09 15:10:00,289.73,289.88,289.44,289.66,4343.0,289.73,289.88,289.44,289.66,4343.0
2025-05-09 15:20:00,289.65,289.65,289.22,289.26,6950.0,289.65,289.65,289.22,289.26,6950.0
2025-05-09 15:30:00,289.18,289.18,288.62,288.68,12403.0,289.18,289.18,288.62,288.68,12403.0
2025-05-09 15:40:00,288.73,288.74,288.05,288.22,18334.0,288.73,288.74,288.05,288.22,18334.0
2025-05-09 15:50:00,288.27,288.43,287.33,287.56,77854.0,288.27,288.43,287.33,287.56,77854.0
2025-05-12 09:30:00,295.95,297.86,295.21,296.23,32083.0,295.95,297.86,295.21,296.23,32083.0
2025-05-12 09:40:00,296.05,296.05,293.82,295.51,29555.0,296.05,296.05,293.82,295.51,29555.0
2025-05-12 09:50:00,295.78,296.63,294.93,294.93,24709.0,295.78,296.63,294.93,294.93,24709.0
2025-05-12 10:00:00,294.93,295.34,294.5,294.9,21487.0,294.93,295.34,294.5,294.9,21487.0
2025-05-12 10:10:00,294.9,295.73,294.81,295.07,11753.0,294.9,295.73,294.81,295.07,11753.0
2025-05-12 10:20:00,294.57,294.79,293.07,293.25,5221.0,294.57,294.79,293.07,293.25,5221.0
2025-05-12 10:30:00,293.25,293.29,292.51,293.17,11688.0,293.25,293.29,292.51,293.17,11688.0
2025-05-12 10:40:00,293.61,294.52,293.61,294.36,4358.0,293.61,294.52,293.61,294.36,4358.0
2025-05-12 10:50:00,294.59,294.59,293.57,293.65,5759.0,294.59,294.59,293.57,293.65,5759.0
2025-05-12 11:00:00,293.65,294.02,293.43,293.56,9480.0,293.65,294.02,293.43,293.56,9480.0
2025-05-12 11:10:00,293.43,294.07,293.43,294.07,3791.0,293.43,294.07,293.43,294.07,3791.0
2025-05-12 11:20:00,293.96,294.02,293.43,293.69,5480.0,293.96,294.02,293.43,293.69,5480.0
2025-05-12 11:30:00,293.69,294.14,293.6,293.71,4906.0,293.69,294.14,293.6,293.71,4906.0
2025-05-12 11:40:00,293.54,294.08,293.38,293.82,2088.0,293.54,294.08,293.38,293.82,2088.0
2025-05-12 11:50:00,293.88,294.27,293.68,294.15,5485.0,293.88,294.27,293.68,294.15,5485.0
2025-05-12 12:00:00,294.03,294.47,293.96,294.33,4651.0,294.03,294.47,293.96,294.33,4651.0
2025-05-12 12:10:00,294.44,294.44,293.83,294.16,6851.0,294.44,294.44,293.83,294.16,6851.0
2025-05-12 12:20:00,294.19,294.58,294.03,294.13,6759.0,294.19,294.58,294.03,294.13,6759.0
2025-05-12 12:30:00,294.3,294.61,293.98,294.36,10030.0,294.3,294.61,293.98,294.36,10030.0
2025-05-12 12:40:00,294.32,294.49,294.03,294.4,6715.0,294.32,294.49,294.03,294.4,6715.0
2025-05-12 12:50:00,294.41,294.79,294.22,294.37,9380.0,294.41,294.79,294.22,294.37,9380.0
2025-05-12 13:00:00,294.5,295.05,294.23,295.05,20323.0,294.5,295.05,294.23,295.05,20323.0
2025-05-12 13:10:00,294.93,295.05,294.64,294.74,7983.0,294.93,295.05,294.64,294.74,7983.0
2025-05-12 13:20:00,294.67,295.01,294.57,294.99,14994.0,294.67,295.01,294.57,294.99,14994.0
2025-05-12 13:30:00,294.99,295.27,294.85,295.13,9033.0,294.99,295.27,294.85,295.13,9033.0
2025-05-12 13:40:00,295.01,295.09,294.87,295.05,1903.0,295.01,295.09,294.87,295.05,1903.0
2025-05-12 13:50:00,295.07,295.14,294.83,294.85,3966.0,295.07,295.14,294.83,294.85,3966.0
2025-05-12 14:00:00,294.66,294.92,294.64,294.69,5174.0,294.66,294.92,294.64,294.69,5174.0
2025-05-12 14:10:00,294.58,295.0,294.19,295.0,7489.0,294.58,295.0,294.19,295.0,7489.0
2025-05-12 14:20:00,294.97,294.97,294.58,294.6,3142.0,294.97,294.97,294.58,294.6,3142.0
2025-05-12 14:30:00,294.72,294.75,294.22,294.52,8388.0,294.72,294.75,294.22,294.52,8388.0
2025-05-12 14:40:00,294.61,294.74,294.53,294.59,7706.0,294.61,294.74,294.53,294.59,7706.0
2025-05-12 14:50:00,294.55,294.55,294.0,294.34,10046.0,294.55,294.55,294.0,294.34,10046.0
2025-05-12 15:00:00,294.12,294.56,294.03,294.18,27860.0,294.12,294.56,294.03,294.18,27860.0
2025-05-12 15:10:00,294.07,294.14,293.52,293.52,6369.0,294.07,294.14,293.52,293.52,6369.0
2025-05-12 15:20:00,293.37,293.48,292.85,293.06,14297.0,293.37,293.48,292.85,293.06,14297.0
2025-05-12 15:30:00,293.06,293.37,292.93,293.33,19585.0,293.06,293.37,292.93,293.33,19585.0
2025-05-12 15:40:00,293.25,293.37,292.86,292.98,31110.0,293.25,293.37,292.86,292.98,31110.0
2025-05-12 15:50:00,292.94,293.35,292.65,293.19,144933.0,292.94,293.35,292.65,293.19,144933.0
2025-05-13 09:30:00,294.18,294.18,292.95,293.7,33602.0,294.18,294.18,292.95,293.7,33602.0
2025-05-13 09:40:00,293.82,294.04,293.14,293.69,5548.0,293.82,294.04,293.14,293.69,5548.0
2025-05-13 09:50:00,293.59,294.65,293.59,294.55,10260.0,293.59,294.65,293.59,294.55,10260.0
2025-05-13 10:00:00,294.78,295.69,294.74,295.13,48326.0,294.78,295.69,294.74,295.13,48326.0
2025-05-13 10:10:00,294.96,296.0,294.96,295.77,5786.0,294.96,296.0,294.96,295.77,5786.0
2025-05-13 10:20:00,295.76,296.09,295.49,295.71,19104.0,295.76,296.09,295.49,295.71,19104.0
2025-05-13 10:30:00,295.67,295.99,295.12,295.84,12283.0,295.67,295.99,295.12,295.84,12283.0
2025-05-13 10:40:00,295.74,295.92,295.46,295.82,3435.0,295.74,295.92,295.46,295.82,3435.0
2025-05-13 10:50:00,295.96,296.16,295.84,295.84,5958.0,295.96,296.16,295.84,295.84,5958.0
2025-05-13 11:00:00,295.94,297.22,295.73,297.07,18988.0,295.94,297.22,295.73,297.07,18988.0
2025-05-13 11:10:00,297.24,297.24,296.53,297.0,11416.0,297.24,297.24,296.53,297.0,11416.0
2025-05-13 11:20:00,296.96,297.6,296.74,297.43,3892.0,296.96,297.6,296.74,297.43,3892.0
2025-05-13 11:30:00,297.42,297.69,297.28,297.67,6768.0,297.42,297.69,297.28,297.67,6768.0
2025-05-13 11:40:00,297.72,298.13,297.7,297.87,11431.0,297.72,298.13,297.7,297.87,11431.0
2025-05-13 11:50:00,297.74,297.74,297.31,297.5,4847.0,297.74,297.74,297.31,297.5,4847.0
2025-05-13 12:00:00,297.5,297.73,297.41,297.7,5874.0,297.5,297.73,297.41,297.7,5874.0
2025-05-13 12:10:00,297.74,297.96,297.64,297.77,3387.0,297.74,297.96,297.64,297.77,3387.0
2025-05-13 12:20:00,297.72,298.4,297.71,298.4,10650.0,297.72,298.4,297.71,298.4,10650.0
2025-05-13 12:30:00,298.36,298.81,298.26,298.78,2933.0,298.36,298.81,298.26,298.78,2933.0
2025-05-13 12:40:00,298.78,298.83,298.64,298.74,3036.0,298.78,298.83,298.64,298.74,3036.0
2025-05-13 12:50:00,298.74,298.75,298.17,298.17,4856.0,298.74,298.75,298.17,298.17,4856.0
2025-05-13 13:00:00,298.28,298.42,298.11,298.32,5050.0,298.28,298.42,298.11,298.32,5050.0
2025-05-13 13:10:00,298.21,298.46,298.12,298.37,2680.0,298.21,298.46,298.12,298.37,2680.0
2025-05-13 13:20:00,298.36,298.36,298.09,298.13,2878.0,298.36,298.36,298.09,298.13,2878.0
2025-05-13 13:30:00,298.13,298.48,298.12,298.19,4105.0,298.13,298.48,298.12,298.19,4105.0
2025-05-13 13:40:00,298.18,298.18,297.9,298.02,2355.0,298.18,298.18,297.9,298.02,2355.0
2025-05-13 13:50:00,298.1,298.12,297.39,297.41,4242.0,298.1,298.12,297.39,297.41,4242.0
2025-05-13 14:00:00,297.27,297.54,297.13,297.24,5811.0,297.27,297.54,297.13,297.24,5811.0
2025-05-13 14:10:00,297.22,297.22,296.87,296.89,4800.0,297.22,297.22,296.87,296.89,4800.0
2025-05-13 14:20:00,296.86,296.86,296.58,296.58,2815.0,296.86,296.86,296.58,296.58,2815.0
2025-05-13 14:30:00,296.6,297.04,296.55,297.04,3849.0,296.6,297.04,296.55,297.04,3849.0
2025-05-13 14:40:00,297.02,297.17,296.96,297.14,1791.0,297.02,297.17,296.96,297.14,1791.0
2025-05-13 14:50:00,297.04,297.52,296.97,297.5,3932.0,297.04,297.52,296.97,297.5,3932.0
2025-05-13 15:00:00,297.51,297.51,297.25,297.35,7944.0,297.51,297.51,297.25,297.35,7944.0
2025-05-13 15:10:00,297.42,297.83,297.42,297.7,6424.0,297.42,297.83,297.42,297.7,6424.0
2025-05-13 15:20:00,297.66,297.76,297.56,297.63,6810.0,297.66,297.76,297.56,297.63,6810.0
2025-05-13 15:30:00,297.56,298.1,297.55,298.01,8615.0,297.56,298.1,297.55,298.01,8615.0
2025-05-13 15:40:00,298.06,298.11,297.36,297.44,6151.0,298.06,298.11,297.36,297.44,6151.0
2025-05-13 15:50:00,297.46,297.57,296.92,297.1,56998.0,297.46,297.57,296.92,297.1,56998.0
2025-05-14 09:30:00,295.85,297.99,295.85,297.67,18906.0,295.85,297.99,295.85,297.67,18906.0
2025-05-14 09:40:00,297.26,297.51,296.41,296.85,11634.0,297.26,297.51,296.41,296.85,11634.0
2025-05-14 09:50:00,296.97,297.02,296.16,296.94,6073.0,296.97,297.02,296.16,296.94,6073.0
2025-05-14 10:00:00,296.94,297.21,296.67,297.09,7711.0,296.94,297.21,296.67,297.09,7711.0
2025-05-14 10:10:00,296.81,297.19,296.63,296.99,4478.0,296.81,297.19,296.63,296.99,4478.0
2025-05-14 10:20:00,297.17,297.46,296.79,296.8,3635.0,297.17,297.46,296.79,296.8,3635.0
2025-05-14 10:30:00,296.75,297.01,296.29,296.57,3943.0,296.75,297.01,296.29,296.57,3943.0
2025-05-14 10:40:00,296.55,296.82,296.42,296.8,3128.0,296.55,296.82,296.42,296.8,3128.0
2025-05-14 10:50:00,296.82,296.84,296.17,296.24,3281.0,296.82,296.84,296.17,296.24,3281.0
2025-05-14 11:00:00,296.16,296.19,294.96,295.53,7093.0,296.16,296.19,294.96,295.53,7093.0
2025-05-14 11:10:00,295.51,295.84,295.45,295.61,2465.0,295.51,295.84,295.45,295.61,2465.0
2025-05-14 11:20:00,295.78,296.33,295.65,296.11,5980.0,295.78,296.33,295.65,296.11,5980.0
2025-05-14 11:30:00,296.14,296.33,296.1,296.22,3729.0,296.14,296.33,296.1,296.22,3729.0
2025-05-14 11:40:00,296.04,296.24,295.7,295.7,5259.0,296.04,296.24,295.7,295.7,5259.0
2025-05-14 11:50:00,295.48,295.8,295.45,295.47,6513.0,295.48,295.8,295.45,295.47,6513.0
2025-05-14 12:00:00,295.45,295.52,295.29,295.5,9427.0,295.45,295.52,295.29,295.5,9427.0
2025-05-14 12:10:00,295.5,295.61,295.14,295.14,21156.0,295.5,295.61,295.14,295.14,21156.0
2025-05-14 12:20:00,295.22,295.54,295.21,295.45,12575.0,295.22,295.54,295.21,295.45,12575.0
2025-05-14 12:30:00,295.45,295.62,295.13,295.13,16930.0,295.45,295.62,295.13,295.13,16930.0
2025-05-14 12:40:00,295.14,295.18,294.65,294.76,14830.0,295.14,295.18,294.65,294.76,14830.0
2025-05-14 12:50:00,294.67,294.88,294.67,294.79,2338.0,294.67,294.88,294.67,294.79,2338.0
2025-05-14 13:00:00,294.79,295.15,294.69,295.07,11713.0,294.79,295.15,294.69,295.07,11713.0
2025-05-14 13:10:00,294.92,295.28,294.74,295.22,3050.0,294.92,295.28,294.74,295.22,3050.0
2025-05-14 13:20:00,294.99,295.4,294.79,295.34,4806.0,294.99,295.4,294.79,295.34,4806.0
2025-05-14 13:30:00,295.52,295.7,295.4,295.68,4236.0,295.52,295.7,295.4,295.68,4236.0
2025-05-14 13:40:00,295.87,295.93,295.6,295.88,6671.0,295.87,295.93,295.6,295.88,6671.0
2025-05-14 13:50:00,295.95,295.99,295.54,295.72,2887.0,295.95,295.99,295.54,295.72,2887.0
2025-05-14 14:00:00,295.78,295.78,295.53,295.59,3475.0,295.78,295.78,295.53,295.59,3475.0
2025-05-14 14:10:00,295.56,295.79,295.44,295.73,9452.0,295.56,295.79,295.44,295.73,9452.0
2025-05-14 14:20:00,295.69,295.69,295.36,295.52,5650.0,295.69,295.69,295.36,295.52,5650.0
2025-05-14 14:30:00,295.59,296.13,295.5,295.79,7257.0,295.59,296.13,295.5,295.79,7257.0
2025-05-14 14:40:00,295.91,296.11,295.62,295.96,5593.0,295.91,296.11,295.62,295.96,5593.0
2025-05-14 14:50:00,295.64,295.95,295.58,295.8,6217.0,295.64,295.95,295.58,295.8,6217.0
2025-05-14 15:00:00,295.84,296.04,295.59,295.71,10708.0,295.84,296.04,295.59,295.71,10708.0
2025-05-14 15:10:00,295.71,295.89,295.63,295.73,9751.0,295.71,295.89,295.63,295.73,9751.0
2025-05-14 15:20:00,295.75,295.79,295.27,295.75,12818.0,295.75,295.79,295.27,295.75,12818.0
2025-05-14 15:30:00,295.71,296.04,295.59,295.69,15210.0,295.71,296.04,295.59,295.69,15210.0
2025-05-14 15:40:00,295.73,295.85,295.43,295.75,26110.0,295.73,295.85,295.43,295.75,26110.0
2025-05-14 15:50:00,295.89,296.28,295.3,295.55,90455.0,295.89,296.28,295.3,295.55,90455.0
2025-05-15 09:30:00,294.97,297.15,294.44,295.86,34192.0,294.97,297.15,294.44,295.86,34192.0
2025-05-15 09:40:00,296.57,296.57,295.32,295.87,8558.0,296.57,296.57,295.32,295.87,8558.0
2025-05-15 09:50:00,295.86,296.01,295.52,295.77,14662.0,295.86,296.01,295.52,295.77,14662.0
2025-05-15 10:00:00,295.56,296.7,295.49,296.22,7016.0,295.56,296.7,295.49,296.22,7016.0
2025-05-15 10:10:00,295.87,296.29,295.84,296.29,4285.0,295.87,296.29,295.84,296.29,4285.0
2025-05-15 10:20:00,296.31,296.39,295.4,295.55,22393.0,296.31,296.39,295.4,295.55,22393.0
2025-05-15 10:30:00,295.55,295.57,294.4,295.23,10623.0,295.55,295.57,294.4,295.23,10623.0
2025-05-15 10:40:00,295.23,295.61,294.87,295.43,16536.0,295.23,295.61,294.87,295.43,16536.0
2025-05-15 10:50:00,295.33,295.91,295.31,295.86,6560.0,295.33,295.91,295.31,295.86,6560.0
2025-05-15 11:00:00,295.7,296.08,295.19,296.08,18291.0,295.7,296.08,295.19,296.08,18291.0
2025-05-15 11:10:00,295.94,296.48,295.68,296.46,11865.0,295.94,296.48,295.68,296.46,11865.0
2025-05-15 11:20:00,296.36,296.99,296.32,296.99,8797.0,296.36,296.99,296.32,296.99,8797.0
2025-05-15 11:30:00,296.86,296.99,296.67,296.98,17137.0,296.86,296.99,296.67,296.98,17137.0
2025-05-15 11:40:00,296.96,297.09,296.49,296.8,16642.0,296.96,297.09,296.49,296.8,16642.0
2025-05-15 11:50:00,296.75,296.75,296.44,296.45,14353.0,296.75,296.75,296.44,296.45,14353.0
2025-05-15 12:00:00,296.41,296.56,296.18,296.44,22229.0,296.41,296.56,296.18,296.44,22229.0
2025-05-15 12:10:00,296.39,296.39,295.84,295.9,31873.0,296.39,296.39,295.84,295.9,31873.0
2025-05-15 12:20:00,295.9,295.9,295.6,295.77,14475.0,295.9,295.9,295.6,295.77,14475.0
2025-05-15 12:30:00,295.89,296.14,295.61,296.04,16832.0,295.89,296.14,295.61,296.04,16832.0
2025-05-15 12:40:00,296.12,296.71,295.99,296.71,12345.0,296.12,296.71,295.99,296.71,12345.0
2025-05-15 12:50:00,296.71,296.79,296.5,296.54,15391.0,296.71,296.79,296.5,296.54,15391.0
2025-05-15 13:00:00,296.53,296.88,296.53,296.79,17219.0,296.53,296.88,296.53,296.79,17219.0
2025-05-15 13:10:00,296.71,296.97,296.61,296.96,71386.0,296.71,296.97,296.61,296.96,71386.0
2025-05-15 13:20:00,296.96,297.18,296.94,297.01,22298.0,296.96,297.18,296.94,297.01,22298.0
2025-05-15 13:30:00,297.11,297.11,296.21,296.37,13334.0,297.11,297.11,296.21,296.37,13334.0
2025-05-15 13:40:00,296.36,296.73,296.19,296.56,19740.0,296.36,296.73,296.19,296.56,19740.0
2025-05-15 13:50:00,296.56,296.68,295.84,295.98,8796.0,296.56,296.68,295.84,295.98,8796.0
2025-05-15 14:00:00,295.9,296.43,295.58,295.58,16323.0,295.9,296.43,295.58,295.58,16323.0
2025-05-15 14:10:00,295.65,295.65,295.04,295.3,15790.0,295.65,295.65,295.04,295.3,15790.0
2025-05-15 14:20:00,295.19,295.29,295.03,295.18,7416.0,295.19,295.29,295.03,295.18,7416.0
2025-05-15 14:30:00,295.01,295.65,294.98,295.57,17632.0,295.01,295.65,294.98,295.57,17632.0
2025-05-15 14:40:00,295.57,295.98,295.57,295.76,11074.0,295.57,295.98,295.57,295.76,11074.0
2025-05-15 14:50:00,295.81,296.11,295.7,296.09,10652.0,295.81,296.11,295.7,296.09,10652.0
2025-05-15 15:00:00,296.01,296.19,295.56,295.71,16509.0,296.01,296.19,295.56,295.71,16509.0
2025-05-15 15:10:00,295.54,296.27,295.54,296.0,29522.0,295.54,296.27,295.54,296.0,29522.0
2025-05-15 15:20:00,296.04,296.07,295.29,295.32,15341.0,296.04,296.07,295.29,295.32,15341.0
2025-05-15 15:30:00,295.31,295.58,295.24,295.42,32912.0,295.31,295.58,295.24,295.42,32912.0
2025-05-15 15:40:00,295.5,295.68,295.34,295.36,29111.0,295.5,295.68,295.34,295.36,29111.0
2025-05-15 15:50:00,295.47,296.18,295.24,295.78,132123.0,295.47,296.18,295.24,295.78,132123.0
2025-05-16 09:30:00,295.63,296.1,295.01,295.01,88509.0,295.63,296.1,295.01,295.01,88509.0
2025-05-16 09:40:00,295.28,296.25,294.82,296.17,14605.0,295.28,296.25,294.82,296.17,14605.0
2025-05-16 09:50:00,296.18,296.52,295.66,296.03,29395.0,296.18,296.52,295.66,296.03,29395.0
2025-05-16 10:00:00,296.05,296.05,295.27,295.42,17030.0,296.05,296.05,295.27,295.42,17030.0
2025-05-16 10:10:00,295.41,295.83,295.19,295.64,12915.0,295.41,295.83,295.19,295.64,12915.0
2025-05-16 10:20:00,295.68,295.85,295.5,295.5,19511.0,295.68,295.85,295.5,295.5,19511.0
2025-05-16 10:30:00,295.38,295.54,295.24,295.54,5787.0,295.38,295.54,295.24,295.54,5787.0
2025-05-16 10:40:00,295.34,295.83,295.17,295.75,6173.0,295.34,295.83,295.17,295.75,6173.0
2025-05-16 10:50:00,295.8,296.23,295.64,296.02,17883.0,295.8,296.23,295.64,296.02,17883.0
2025-05-16 11:00:00,296.12,296.41,296.11,296.15,6319.0,296.12,296.41,296.11,296.15,6319.0
2025-05-16 11:10:00,296.12,296.39,295.87,296.07,16928.0,296.12,296.39,295.87,296.07,16928.0
2025-05-16 11:20:00,295.98,296.33,295.93,296.17,2434.0,295.98,296.33,295.93,296.17,2434.0
2025-05-16 11:30:00,296.14,296.83,296.11,296.72,4981.0,296.14,296.83,296.11,296.72,4981.0
2025-05-16 11:40:00,296.83,296.91,296.44,296.53,2921.0,296.83,296.91,296.44,296.53,2921.0
2025-05-16 11:50:00,296.44,296.72,296.2,296.62,17044.0,296.44,296.72,296.2,296.62,17044.0
2025-05-16 12:00:00,296.51,296.71,296.47,296.65,7156.0,296.51,296.71,296.47,296.65,7156.0
2025-05-16 12:10:00,296.64,296.7,296.39,296.45,22313.0,296.64,296.7,296.39,296.45,22313.0
2025-05-16 12:20:00,296.54,296.76,296.39,296.73,8086.0,296.54,296.76,296.39,296.73,8086.0
2025-05-16 12:30:00,296.73,296.81,296.41,296.62,5224.0,296.73,296.81,296.41,296.62,5224.0
2025-05-16 12:40:00,296.62,296.68,296.36,296.36,2461.0,296.62,296.68,296.36,296.36,2461.0
2025-05-16 12:50:00,296.36,296.57,296.32,296.38,9214.0,296.36,296.57,296.32,296.38,9214.0
2025-05-16 13:00:00,296.31,296.61,296.27,296.58,9987.0,296.31,296.61,296.27,296.58,9987.0
2025-05-16 13:10:00,296.51,297.19,296.1,297.15,42378.0,296.51,297.19,296.1,297.15,42378.0
2025-05-16 13:20:00,297.18,297.44,296.38,297.06,24017.0,297.18,297.44,296.38,297.06,24017.0
2025-05-16 13:30:00,297.07,297.11,296.8,296.82,10798.0,297.07,297.11,296.8,296.82,10798.0
2025-05-16 13:40:00,296.86,297.25,296.8,297.02,67593.0,296.86,297.25,296.8,297.02,67593.0
2025-05-16 13:50:00,297.03,297.03,296.83,296.86,4658.0,297.03,297.03,296.83,296.86,4658.0
2025-05-16 14:00:00,296.94,296.99,296.65,296.67,8997.0,296.94,296.99,296.65,296.67,8997.0
2025-05-16 14:10:00,296.7,296.96,296.6,296.85,16096.0,296.7,296.96,296.6,296.85,16096.0
2025-05-16 14:20:00,296.86,297.74,296.75,297.62,25523.0,296.86,297.74,296.75,297.62,25523.0
2025-05-16 14:30:00,297.57,297.65,296.88,297.53,8553.0,297.57,297.65,296.88,297.53,8553.0
2025-05-16 14:40:00,297.55,298.17,297.38,298.16,56925.0,297.55,298.17,297.38,298.16,56925.0
2025-05-16 14:50:00,298.18,298.2,297.75,297.83,6467.0,298.18,298.2,297.75,297.83,6467.0
2025-05-16 15:00:00,297.75,298.01,297.75,297.97,4762.0,297.75,298.01,297.75,297.97,4762.0
2025-05-16 15:10:00,298.09,298.19,298.0,298.05,4137.0,298.09,298.19,298.0,298.05,4137.0
2025-05-16 15:20:00,298.05,298.07,297.8,297.96,9732.0,298.05,298.07,297.8,297.96,9732.0
2025-05-16 15:30:00,298.01,298.05,297.75,298.0,20607.0,298.01,298.05,297.75,298.0,20607.0
2025-05-16 15:40:00,297.89,298.19,297.84,298.12,15711.0,297.89,298.19,297.84,298.12,15711.0
2025-05-16 15:50:00,298.12,298.21,297.7,298.04,85331.0,298.12,298.21,297.7,298.04,85331.0
2025-05-19 09:30:00,294.59,295.54,293.0,295.31,27103.0,294.59,295.54,293.0,295.31,27103.0
2025-05-19 09:40:00,295.6,296.43,295.5,296.17,15707.0,295.6,296.43,295.5,296.17,15707.0
2025-05-19 09:50:00,296.19,296.54,296.11,296.11,20070.0,296.19,296.54,296.11,296.11,20070.0
2025-05-19 10:00:00,296.19,296.68,296.05,296.6,48187.0,296.19,296.68,296.05,296.6,48187.0
2025-05-19 10:10:00,296.56,297.0,296.36,296.66,44253.0,296.56,297.0,296.36,296.66,44253.0
2025-05-19 10:20:00,296.75,296.87,295.82,296.15,13048.0,296.75,296.87,295.82,296.15,13048.0
2025-05-19 10:30:00,296.16,296.16,295.57,295.65,9578.0,296.16,296.16,295.57,295.65,9578.0
2025-05-19 10:40:00,295.74,295.88,295.21,295.27,9082.0,295.74,295.88,295.21,295.27,9082.0
2025-05-19 10:50:00,295.3,295.47,294.95,294.95,13789.0,295.3,295.47,294.95,294.95,13789.0
2025-05-19 11:00:00,294.89,295.66,294.89,295.61,8361.0,294.89,295.66,294.89,295.61,8361.0
2025-05-19 11:10:00,295.73,295.96,295.55,295.77,6543.0,295.73,295.96,295.55,295.77,6543.0
2025-05-19 11:20:00,295.76,295.76,295.41,295.43,4458.0,295.76,295.76,295.41,295.43,4458.0
2025-05-19 11:30:00,295.43,295.92,295.33,295.92,8876.0,295.43,295.92,295.33,295.92,8876.0
2025-05-19 11:40:00,296.03,296.26,295.68,295.68,24130.0,296.03,296.26,295.68,295.68,24130.0
2025-05-19 11:50:00,295.66,295.78,295.52,295.58,14303.0,295.66,295.78,295.52,295.58,14303.0
2025-05-19 12:00:00,295.69,296.04,295.58,295.89,11011.0,295.69,296.04,295.58,295.89,11011.0
2025-05-19 12:10:00,295.96,296.15,295.9,295.9,12557.0,295.96,296.15,295.9,295.9,12557.0
2025-05-19 12:20:00,295.88,296.34,295.86,296.34,34431.0,295.88,296.34,295.86,296.34,34431.0
2025-05-19 12:30:00,296.34,296.34,296.12,296.23,7673.0,296.34,296.34,296.12,296.23,7673.0
2025-05-19 12:40:00,296.21,296.26,295.93,296.0,10845.0,296.21,296.26,295.93,296.0,10845.0
2025-05-19 12:50:00,296.08,296.6,296.0,296.42,14899.0,296.08,296.6,296.0,296.42,14899.0
2025-05-19 13:00:00,296.45,297.16,296.37,297.01,9878.0,296.45,297.16,296.37,297.01,9878.0
2025-05-19 13:10:00,297.0,297.14,296.92,296.97,10299.0,297.0,297.14,296.92,296.97,10299.0
2025-05-19 13:20:00,297.01,297.07,296.9,297.01,10697.0,297.01,297.07,296.9,297.01,10697.0
2025-05-19 13:30:00,296.94,297.25,296.76,297.04,21713.0,296.94,297.25,296.76,297.04,21713.0
2025-05-19 13:40:00,297.13,297.14,296.81,296.99,7686.0,297.13,297.14,296.81,296.99,7686.0
2025-05-19 13:50:00,296.94,297.04,296.85,296.85,3499.0,296.94,297.04,296.85,296.85,3499.0
2025-05-19 14:00:00,296.88,296.97,296.8,296.91,6628.0,296.88,296.97,296.8,296.91,6628.0
2025-05-19 14:10:00,296.88,296.88,296.39,296.46,10977.0,296.88,296.88,296.39,296.46,10977.0
2025-05-19 14:20:00,296.45,296.62,296.27,296.48,14414.0,296.45,296.62,296.27,296.48,14414.0
2025-05-19 14:30:00,296.54,296.78,296.49,296.78,6701.0,296.54,296.78,296.49,296.78,6701.0
2025-05-19 14:40:00,296.78,296.8,296.51,296.59,4566.0,296.78,296.8,296.51,296.59,4566.0
2025-05-19 14:50:00,296.57,296.83,296.57,296.78,17416.0,296.57,296.83,296.57,296.78,17416.0
2025-05-19 15:00:00,296.78,296.83,296.2,296.2,10067.0,296.78,296.83,296.2,296.2,10067.0
2025-05-19 15:10:00,296.2,296.21,295.85,295.85,12180.0,296.2,296.21,295.85,295.85,12180.0
2025-05-19 15:20:00,295.83,296.09,295.72,295.72,8685.0,295.83,296.09,295.72,295.72,8685.0
2025-05-19 15:30:00,295.8,295.87,295.65,295.77,12914.0,295.8,295.87,295.65,295.77,12914.0
2025-05-19 15:40:00,295.82,295.95,295.68,295.87,15692.0,295.82,295.95,295.68,295.87,15692.0
2025-05-19 15:50:00,295.91,296.1,295.69,295.8,85906.0,295.91,296.1,295.69,295.8,85906.0
2025-05-20 09:30:00,294.16,295.04,293.94,294.07,18876.0,294.16,295.04,293.94,294.07,18876.0
2025-05-20 09:40:00,293.94,294.45,293.5,293.67,13807.0,293.94,294.45,293.5,293.67,13807.0
2025-05-20 09:50:00,293.46,293.91,293.39,293.43,11727.0,293.46,293.91,293.39,293.43,11727.0
2025-05-20 10:00:00,293.43,293.89,292.38,292.41,32609.0,293.43,293.89,292.38,292.41,32609.0
2025-05-20 10:10:00,292.35,293.16,292.27,293.05,26106.0,292.35,293.16,292.27,293.05,26106.0
2025-05-20 10:20:00,293.11,293.53,292.8,293.16,64569.0,293.11,293.53,292.8,293.16,64569.0
2025-05-20 10:30:00,293.16,293.75,292.79,293.75,11710.0,293.16,293.75,292.79,293.75,11710.0
2025-05-20 10:40:00,293.89,294.21,293.75,294.09,12609.0,293.89,294.21,293.75,294.09,12609.0
2025-05-20 10:50:00,294.13,294.2,293.77,293.84,9656.0,294.13,294.2,293.77,293.84,9656.0
2025-05-20 11:00:00,293.77,294.48,293.69,294.42,8757.0,293.77,294.48,293.69,294.42,8757.0
2025-05-20 11:10:00,294.42,294.68,294.34,294.53,8021.0,294.42,294.68,294.34,294.53,8021.0
2025-05-20 11:20:00,294.56,294.57,294.34,294.4,6891.0,294.56,294.57,294.34,294.4,6891.0
2025-05-20 11:30:00,294.38,294.45,293.91,293.98,7196.0,294.38,294.45,293.91,293.98,7196.0
2025-05-20 11:40:00,293.9,293.9,293.49,293.74,7455.0,293.9,293.9,293.49,293.74,7455.0
2025-05-20 11:50:00,293.75,294.08,293.7,293.92,5718.0,293.75,294.08,293.7,293.92,5718.0
2025-05-20 12:00:00,293.94,294.04,293.71,293.76,5389.0,293.94,294.04,293.71,293.76,5389.0
2025-05-20 12:10:00,293.76,293.88,293.66,293.67,6840.0,293.76,293.88,293.66,293.67,6840.0
2025-05-20 12:20:00,293.75,293.82,293.52,293.78,8300.0,293.75,293.82,293.52,293.78,8300.0
2025-05-20 12:30:00,293.78,294.24,293.74,294.24,5162.0,293.78,294.24,293.74,294.24,5162.0
2025-05-20 12:40:00,294.42,294.54,294.2,294.31,4586.0,294.42,294.54,294.2,294.31,4586.0
2025-05-20 12:50:00,294.26,294.4,294.24,294.27,4534.0,294.26,294.4,294.24,294.27,4534.0
2025-05-20 13:00:00,294.34,294.52,294.33,294.44,3997.0,294.34,294.52,294.33,294.44,3997.0
2025-05-20 13:10:00,294.38,294.54,294.27,294.36,7225.0,294.38,294.54,294.27,294.36,7225.0
2025-05-20 13:20:00,294.36,294.75,294.33,294.62,6133.0,294.36,294.75,294.33,294.62,6133.0
2025-05-20 13:30:00,294.64,294.94,294.6,294.76,5015.0,294.64,294.94,294.6,294.76,5015.0
2025-05-20 13:40:00,294.71,294.87,294.56,294.56,12971.0,294.71,294.87,294.56,294.56,12971.0
2025-05-20 13:50:00,294.5,294.66,294.41,294.66,5410.0,294.5,294.66,294.41,294.66,5410.0
2025-05-20 14:00:00,294.71,294.92,294.62,294.92,9876.0,294.71,294.92,294.62,294.92,9876.0
2025-05-20 14:10:00,294.98,294.99,294.81,294.98,5872.0,294.98,294.99,294.81,294.98,5872.0
2025-05-20 14:20:00,294.9,294.99,294.37,294.48,15409.0,294.9,294.99,294.37,294.48,15409.0
2025-05-20 14:30:00,294.44,294.97,294.43,294.95,7812.0,294.44,294.97,294.43,294.95,7812.0
2025-05-20 14:40:00,294.97,294.97,294.54,294.66,33825.0,294.97,294.97,294.54,294.66,33825.0
2025-05-20 14:50:00,294.63,294.69,294.49,294.49,6477.0,294.63,294.69,294.49,294.49,6477.0
2025-05-20 15:00:00,294.46,294.46,293.99,294.24,6344.0,294.46,294.46,293.99,294.24,6344.0
2025-05-20 15:10:00,294.23,294.54,294.21,294.44,6568.0,294.23,294.54,294.21,294.44,6568.0
2025-05-20 15:20:00,294.48,294.82,294.42,294.59,12699.0,294.48,294.82,294.42,294.59,12699.0
2025-05-20 15:30:00,294.62,295.01,294.62,294.89,16360.0,294.62,295.01,294.62,294.89,16360.0
2025-05-20 15:40:00,294.93,294.97,294.61,294.61,13805.0,294.93,294.97,294.61,294.61,13805.0
2025-05-20 15:50:00,294.58,295.9,294.3,295.83,78208.0,294.58,295.9,294.3,295.83,78208.0
2025-05-21 09:30:00,292.77,294.31,292.51,293.5,35007.0,292.77,294.31,292.51,293.5,35007.0
2025-05-21 09:40:00,293.5,294.99,293.46,294.45,33189.0,293.5,294.99,293.46,294.45,33189.0
2025-05-21 09:50:00,294.44,294.49,294.0,294.18,14167.0,294.44,294.49,294.0,294.18,14167.0
2025-05-21 10:00:00,294.34,295.23,294.33,295.11,17755.0,294.34,295.23,294.33,295.11,17755.0
2025-05-21 10:10:00,295.12,295.31,294.82,295.06,10682.0,295.12,295.31,294.82,295.06,10682.0
2025-05-21 10:20:00,295.1,295.14,294.43,294.82,12074.0,295.1,295.14,294.43,294.82,12074.0
2025-05-21 10:30:00,294.84,295.28,294.84,295.22,38141.0,294.84,295.28,294.84,295.22,38141.0
2025-05-21 10:40:00,295.25,295.58,295.11,295.45,16086.0,295.25,295.58,295.11,295.45,16086.0
2025-05-21 10:50:00,295.47,295.91,295.37,295.72,27508.0,295.47,295.91,295.37,295.72,27508.0
2025-05-21 11:00:00,295.54,296.3,295.24,296.3,26738.0,295.54,296.3,295.24,296.3,26738.0
2025-05-21 11:10:00,296.13,296.27,295.72,295.77,20537.0,296.13,296.27,295.72,295.77,20537.0
2025-05-21 11:20:00,295.87,295.88,295.57,295.74,12301.0,295.87,295.88,295.57,295.74,12301.0
2025-05-21 11:30:00,295.65,296.1,295.63,296.1,14094.0,295.65,296.1,295.63,296.1,14094.0
2025-05-21 11:40:00,296.0,296.17,295.93,296.06,9454.0,296.0,296.17,295.93,296.06,9454.0
2025-05-21 11:50:00,296.05,296.42,296.0,296.33,18273.0,296.05,296.42,296.0,296.33,18273.0
2025-05-21 12:00:00,296.34,296.95,296.3,296.77,4837.0,296.34,296.95,296.3,296.77,4837.0
2025-05-21 12:10:00,296.79,297.09,296.54,296.86,15786.0,296.79,297.09,296.54,296.86,15786.0
2025-05-21 12:20:00,296.85,296.85,296.52,296.71,4496.0,296.85,296.85,296.52,296.71,4496.0
2025-05-21 12:30:00,296.64,296.99,296.56,296.93,6669.0,296.64,296.99,296.56,296.93,6669.0
2025-05-21 12:40:00,296.85,297.34,296.8,297.34,4906.0,296.85,297.34,296.8,297.34,4906.0
2025-05-21 12:50:00,297.33,297.38,297.06,297.36,7092.0,297.33,297.38,297.06,297.36,7092.0
2025-05-21 13:00:00,297.36,297.79,297.25,297.36,9646.0,297.36,297.79,297.25,297.36,9646.0
2025-05-21 13:10:00,297.27,297.28,295.97,296.09,8165.0,297.27,297.28,295.97,296.09,8165.0
2025-05-21 13:20:00,295.98,295.98,294.52,294.52,7308.0,295.98,295.98,294.52,294.52,7308.0
2025-05-21 13:30:00,294.39,296.0,294.09,296.0,7106.0,294.39,296.0,294.09,296.0,7106.0
2025-05-21 13:40:00,295.85,296.02,295.51,295.74,10250.0,295.85,296.02,295.51,295.74,10250.0
2025-05-21 13:50:00,295.68,295.75,294.73,294.85,50724.0,295.68,295.75,294.73,294.85,50724.0
2025-05-21 14:00:00,294.92,295.01,294.25,294.75,27068.0,294.92,295.01,294.25,294.75,27068.0
2025-05-21 14:10:00,294.82,294.82,294.01,294.38,11626.0,294.82,294.82,294.01,294.38,11626.0
2025-05-21 14:20:00,294.37,294.9,293.97,294.69,7943.0,294.37,294.9,293.97,294.69,7943.0
2025-05-21 14:30:00,294.58,294.99,294.57,294.72,11188.0,294.58,294.99,294.57,294.72,11188.0
2025-05-21 14:40:00,294.79,294.79,294.0,294.0,11702.0,294.79,294.79,294.0,294.0,11702.0
2025-05-21 14:50:00,294.07,294.14,293.62,293.65,8919.0,294.07,294.14,293.62,293.65,8919.0
2025-05-21 15:00:00,293.71,293.82,292.64,292.72,16043.0,293.71,293.82,292.64,292.72,16043.0
2025-05-21 15:10:00,292.69,293.08,292.08,292.09,22126.0,292.69,293.08,292.08,292.09,22126.0
2025-05-21 15:20:00,292.24,292.27,291.8,292.08,19253.0,292.24,292.27,291.8,292.08,19253.0
2025-05-21 15:30:00,292.1,292.76,291.94,292.76,20623.0,292.1,292.76,291.94,292.76,20623.0
2025-05-21 15:40:00,292.67,293.01,292.38,292.68,26755.0,292.67,293.01,292.38,292.68,26755.0
2025-05-21 15:50:00,292.82,293.5,292.63,292.63,78596.0,292.82,293.5,292.63,292.63,78596.0
2025-05-22 09:30:00,292.39,294.56,292.37,293.01,58650.0,292.39,294.56,292.37,293.01,58650.0
2025-05-22 09:40:00,293.01,294.39,292.77,294.17,25669.0,293.01,294.39,292.77,294.17,25669.0
2025-05-22 09:50:00,294.24,295.04,293.94,294.75,10133.0,294.24,295.04,293.94,294.75,10133.0
2025-05-22 10:00:00,294.83,295.44,294.83,295.05,30857.0,294.83,295.44,294.83,295.05,30857.0
2025-05-22 10:10:00,295.0,295.0,294.11,294.11,29994.0,295.0,295.0,294.11,294.11,29994.0
2025-05-22 10:20:00,294.11,294.21,293.57,294.17,27447.0,294.11,294.21,293.57,294.17,27447.0
2025-05-22 10:30:00,293.99,294.4,293.33,293.33,23124.0,293.99,294.4,293.33,293.33,23124.0
2025-05-22 10:40:00,293.28,294.5,293.28,293.86,14134.0,293.28,294.5,293.28,293.86,14134.0
2025-05-22 10:50:00,294.01,294.26,293.22,294.02,13554.0,294.01,294.26,293.22,294.02,13554.0
2025-05-22 11:00:00,294.21,294.62,294.11,294.55,15389.0,294.21,294.62,294.11,294.55,15389.0
2025-05-22 11:10:00,294.31,294.41,293.65,294.02,8156.0,294.31,294.41,293.65,294.02,8156.0
2025-05-22 11:20:00,294.16,294.6,293.99,294.08,11124.0,294.16,294.6,293.99,294.08,11124.0
2025-05-22 11:30:00,294.05,295.0,294.01,294.74,8904.0,294.05,295.0,294.01,294.74,8904.0
2025-05-22 11:40:00,294.73,295.21,294.72,294.9,12438.0,294.73,295.21,294.72,294.9,12438.0
2025-05-22 11:50:00,295.09,295.24,294.93,295.05,12025.0,295.09,295.24,294.93,295.05,12025.0
2025-05-22 12:00:00,295.06,295.14,294.61,294.88,11781.0,295.06,295.14,294.61,294.88,11781.0
2025-05-22 12:10:00,294.93,295.38,294.92,295.03,10439.0,294.93,295.38,294.92,295.03,10439.0
2025-05-22 12:20:00,294.91,294.93,294.67,294.79,12671.0,294.91,294.93,294.67,294.79,12671.0
2025-05-22 12:30:00,294.9,294.9,294.4,294.61,12614.0,294.9,294.9,294.4,294.61,12614.0
2025-05-22 12:40:00,294.53,294.66,293.75,293.84,29043.0,294.53,294.66,293.75,293.84,29043.0
2025-05-22 12:50:00,293.8,294.18,293.67,294.01,15235.0,293.8,294.18,293.67,294.01,15235.0
2025-05-22 13:00:00,294.01,294.15,293.75,293.81,4104.0,294.01,294.15,293.75,293.81,4104.0
2025-05-22 13:10:00,293.8,294.56,293.74,294.55,7012.0,293.8,294.56,293.74,294.55,7012.0
2025-05-22 13:20:00,294.59,295.19,294.51,295.01,22911.0,294.59,295.19,294.51,295.01,22911.0
2025-05-22 13:30:00,294.94,295.19,294.59,294.94,19112.0,294.94,295.19,294.59,294.94,19112.0
2025-05-22 13:40:00,294.92,295.22,294.92,295.17,6927.0,294.92,295.22,294.92,295.17,6927.0
2025-05-22 13:50:00,295.17,295.46,295.11,295.29,9090.0,295.17,295.46,295.11,295.29,9090.0
2025-05-22 14:00:00,295.31,295.8,295.24,295.75,8245.0,295.31,295.8,295.24,295.75,8245.0
2025-05-22 14:10:00,295.75,296.07,295.6,295.86,18972.0,295.75,296.07,295.6,295.86,18972.0
2025-05-22 14:20:00,295.88,296.04,295.66,295.74,13397.0,295.88,296.04,295.66,295.74,13397.0
2025-05-22 14:30:00,295.75,295.8,295.35,295.35,23479.0,295.75,295.8,295.35,295.35,23479.0
2025-05-22 14:40:00,295.27,295.76,295.24,295.42,18002.0,295.27,295.76,295.24,295.42,18002.0
2025-05-22 14:50:00,295.49,295.88,295.48,295.8,11896.0,295.49,295.88,295.48,295.8,11896.0
2025-05-22 15:00:00,295.79,296.12,295.68,295.94,15466.0,295.79,296.12,295.68,295.94,15466.0
2025-05-22 15:10:00,295.83,296.18,295.74,296.07,20552.0,295.83,296.18,295.74,296.07,20552.0
2025-05-22 15:20:00,296.07,296.3,295.97,296.28,20145.0,296.07,296.3,295.97,296.28,20145.0
2025-05-22 15:30:00,296.25,296.44,296.0,296.23,32515.0,296.25,296.44,296.0,296.23,32515.0
2025-05-22 15:40:00,296.22,296.33,295.6,296.11,45866.0,296.22,296.33,295.6,296.11,45866.0
2025-05-22 15:50:00,296.15,296.22,294.07,294.83,251395.0,296.15,296.22,294.07,294.83,251395.0
2025-05-23 09:30:00,295.0,304.8,294.39,301.98,181491.0,295.0,304.8,294.39,301.98,181491.0
2025-05-23 09:40:00,301.04,301.49,295.09,295.44,89932.0,301.04,301.49,295.09,295.44,89932.0
2025-05-23 09:50:00,295.43,296.25,292.51,292.8,49547.0,295.43,296.25,292.51,292.8,49547.0
2025-05-23 10:00:00,293.0,293.67,291.53,293.04,57416.0,293.0,293.67,291.53,293.04,57416.0
2025-05-23 10:10:00,292.97,294.55,292.61,294.0,41876.0,292.97,294.55,292.61,294.0,41876.0
2025-05-23 10:20:00,294.0,296.39,293.86,294.36,75310.0,294.0,296.39,293.86,294.36,75310.0
2025-05-23 10:30:00,294.47,295.21,293.43,294.83,44094.0,294.47,295.21,293.43,294.83,44094.0
2025-05-23 10:40:00,295.13,295.83,294.83,295.25,49526.0,295.13,295.83,294.83,295.25,49526.0
2025-05-23 10:50:00,295.06,295.25,292.46,292.61,32719.0,295.06,295.25,292.46,292.61,32719.0
2025-05-23 11:00:00,292.73,293.02,291.74,292.59,24153.0,292.73,293.02,291.74,292.59,24153.0
2025-05-23 11:10:00,292.59,293.38,292.2,292.54,34077.0,292.59,293.38,292.2,292.54,34077.0
2025-05-23 11:20:00,292.7,293.83,292.6,293.83,23547.0,292.7,293.83,292.6,293.83,23547.0
2025-05-23 11:30:00,293.88,294.32,293.04,293.21,29686.0,293.88,294.32,293.04,293.21,29686.0
2025-05-23 11:40:00,293.24,294.07,292.99,293.8,30811.0,293.24,294.07,292.99,293.8,30811.0
2025-05-23 11:50:00,293.48,293.76,292.34,292.56,42770.0,293.48,293.76,292.34,292.56,42770.0
2025-05-23 12:00:00,292.57,293.29,292.37,292.55,14267.0,292.57,293.29,292.37,292.55,14267.0
2025-05-23 12:10:00,292.53,293.0,292.52,292.62,20523.0,292.53,293.0,292.52,292.62,20523.0
2025-05-23 12:20:00,292.54,293.8,292.24,293.09,16866.0,292.54,293.8,292.24,293.09,16866.0
2025-05-23 12:30:00,293.21,293.26,292.5,293.26,15783.0,293.21,293.26,292.5,293.26,15783.0
2025-05-23 12:40:00,293.15,293.21,292.51,292.87,11840.0,293.15,293.21,292.51,292.87,11840.0
2025-05-23 12:50:00,292.88,293.0,292.37,292.64,9805.0,292.88,293.0,292.37,292.64,9805.0
2025-05-23 13:00:00,292.64,293.66,292.64,293.66,10899.0,292.64,293.66,292.64,293.66,10899.0
2025-05-23 13:10:00,293.55,293.96,293.4,293.56,9286.0,293.55,293.96,293.4,293.56,9286.0
2025-05-23 13:20:00,293.56,293.97,293.31,293.97,7924.0,293.56,293.97,293.31,293.97,7924.0
2025-05-23 13:30:00,293.88,293.99,293.3,293.49,11779.0,293.88,293.99,293.3,293.49,11779.0
2025-05-23 13:40:00,293.47,293.81,293.24,293.73,10295.0,293.47,293.81,293.24,293.73,10295.0
2025-05-23 13:50:00,293.88,294.39,293.88,294.38,17541.0,293.88,294.39,293.88,294.38,17541.0
2025-05-23 14:00:00,294.32,294.49,293.97,294.03,19144.0,294.32,294.49,293.97,294.03,19144.0
2025-05-23 14:10:00,293.89,294.27,293.59,293.77,13378.0,293.89,294.27,293.59,293.77,13378.0
2025-05-23 14:20:00,293.75,293.88,293.21,293.68,14230.0,293.75,293.88,293.21,293.68,14230.0
2025-05-23 14:30:00,293.71,294.3,293.71,294.08,11486.0,293.71,294.3,293.71,294.08,11486.0
2025-05-23 14:40:00,294.08,294.31,293.98,294.24,11301.0,294.08,294.31,293.98,294.24,11301.0
2025-05-23 14:50:00,294.19,294.59,294.08,294.59,20563.0,294.19,294.59,294.08,294.59,20563.0
2025-05-23 15:00:00,294.55,294.82,294.14,294.75,22164.0,294.55,294.82,294.14,294.75,22164.0
2025-05-23 15:10:00,294.72,295.25,294.34,294.38,37510.0,294.72,295.25,294.34,294.38,37510.0
2025-05-23 15:20:00,294.38,295.39,294.38,295.09,36691.0,294.38,295.39,294.38,295.09,36691.0
2025-05-23 15:30:00,295.18,295.53,294.48,295.31,25805.0,295.18,295.53,294.48,295.31,25805.0
2025-05-23 15:40:00,295.31,295.46,294.8,294.8,37074.0,295.31,295.46,294.8,294.8,37074.0
2025-05-23 15:50:00,294.93,295.48,294.24,295.45,192204.0,294.93,295.48,294.24,295.45,192204.0
2025-05-27 09:30:00,297.5,297.82,294.8,295.36,63453.0,297.5,297.82,294.8,295.36,63453.0
2025-05-27 09:40:00,295.26,297.34,294.79,296.88,19431.0,295.26,297.34,294.79,296.88,19431.0
2025-05-27 09:50:00,297.06,297.63,296.26,296.26,28194.0,297.06,297.63,296.26,296.26,28194.0
2025-05-27 10:00:00,296.19,297.19,296.01,297.19,16832.0,296.19,297.19,296.01,297.19,16832.0
2025-05-27 10:10:00,297.19,298.22,297.16,297.96,12615.0,297.19,298.22,297.16,297.96,12615.0
2025-05-27 10:20:00,298.0,298.54,297.65,298.09,15460.0,298.0,298.54,297.65,298.09,15460.0
2025-05-27 10:30:00,298.06,298.5,297.71,298.41,26009.0,298.06,298.5,297.71,298.41,26009.0
2025-05-27 10:40:00,298.41,299.0,298.15,298.26,14776.0,298.41,299.0,298.15,298.26,14776.0
2025-05-27 10:50:00,298.27,298.65,297.81,297.85,17959.0,298.27,298.65,297.81,297.85,17959.0
2025-05-27 11:00:00,297.88,298.36,297.58,298.27,14318.0,297.88,298.36,297.58,298.27,14318.0
2025-05-27 11:10:00,298.31,298.74,298.31,298.52,9107.0,298.31,298.74,298.31,298.52,9107.0
2025-05-27 11:20:00,298.57,298.58,298.11,298.36,9064.0,298.57,298.58,298.11,298.36,9064.0
2025-05-27 11:30:00,298.36,298.46,298.0,298.01,8063.0,298.36,298.46,298.0,298.01,8063.0
2025-05-27 11:40:00,298.17,298.57,298.0,298.57,9718.0,298.17,298.57,298.0,298.57,9718.0
2025-05-27 11:50:00,298.51,298.57,298.27,298.4,5769.0,298.51,298.57,298.27,298.4,5769.0
2025-05-27 12:00:00,298.42,298.67,298.22,298.31,3108.0,298.42,298.67,298.22,298.31,3108.0
2025-05-27 12:10:00,298.23,298.56,298.2,298.5,9097.0,298.23,298.56,298.2,298.5,9097.0
2025-05-27 12:20:00,298.6,299.09,298.6,298.89,9335.0,298.6,299.09,298.6,298.89,9335.0
2025-05-27 12:30:00,298.92,299.4,298.72,299.4,7013.0,298.92,299.4,298.72,299.4,7013.0
2025-05-27 12:40:00,299.5,299.66,299.28,299.46,5648.0,299.5,299.66,299.28,299.46,5648.0
2025-05-27 12:50:00,299.51,299.69,299.42,299.6,11016.0,299.51,299.69,299.42,299.6,11016.0
2025-05-27 13:00:00,299.63,299.95,299.54,299.83,7639.0,299.63,299.95,299.54,299.83,7639.0
2025-05-27 13:10:00,299.78,299.81,299.44,299.52,6521.0,299.78,299.81,299.44,299.52,6521.0
2025-05-27 13:20:00,299.52,299.77,299.28,299.71,28937.0,299.52,299.77,299.28,299.71,28937.0
2025-05-27 13:30:00,299.69,300.15,299.59,300.09,18098.0,299.69,300.15,299.59,300.09,18098.0
2025-05-27 13:40:00,300.23,300.5,300.0,300.46,12550.0,300.23,300.5,300.0,300.46,12550.0
2025-05-27 13:50:00,300.54,300.71,300.45,300.71,10580.0,300.54,300.71,300.45,300.71,10580.0
2025-05-27 14:00:00,300.73,300.73,300.37,300.44,13849.0,300.73,300.73,300.37,300.44,13849.0
2025-05-27 14:10:00,300.45,301.1,300.45,301.02,12122.0,300.45,301.1,300.45,301.02,12122.0
2025-05-27 14:20:00,301.06,301.18,300.81,300.96,16675.0,301.06,301.18,300.81,300.96,16675.0
2025-05-27 14:30:00,300.99,301.05,300.63,300.84,14999.0,300.99,301.05,300.63,300.84,14999.0
2025-05-27 14:40:00,300.92,300.93,300.69,300.93,16147.0,300.92,300.93,300.69,300.93,16147.0
2025-05-27 14:50:00,300.93,300.96,300.18,300.4,39525.0,300.93,300.96,300.18,300.4,39525.0
2025-05-27 15:00:00,300.41,300.84,300.4,300.65,31069.0,300.41,300.84,300.4,300.65,31069.0
2025-05-27 15:10:00,300.59,300.59,300.07,300.44,20263.0,300.59,300.59,300.07,300.44,20263.0
2025-05-27 15:20:00,300.44,300.45,300.11,300.2,19769.0,300.44,300.45,300.11,300.2,19769.0
2025-05-27 15:30:00,300.21,300.21,299.67,299.82,24347.0,300.21,300.21,299.67,299.82,24347.0
2025-05-27 15:40:00,299.82,300.22,299.54,299.59,42810.0,299.82,300.22,299.54,299.59,42810.0
2025-05-27 15:50:00,299.7,300.6,299.65,300.36,173320.0,299.7,300.6,299.65,300.36,173320.0
2025-05-28 09:30:00,301.21,302.82,300.39,302.19,26208.0,301.21,302.82,300.39,302.19,26208.0
2025-05-28 09:40:00,302.16,303.1,301.88,302.33,31677.0,302.16,303.1,301.88,302.33,31677.0
2025-05-28 09:50:00,302.29,302.29,301.34,301.63,10499.0,302.29,302.29,301.34,301.63,10499.0
2025-05-28 10:00:00,301.79,301.94,301.0,301.04,10083.0,301.79,301.94,301.0,301.04,10083.0
2025-05-28 10:10:00,300.88,301.13,300.73,300.98,5950.0,300.88,301.13,300.73,300.98,5950.0
2025-05-28 10:20:00,300.91,301.37,300.59,300.73,16879.0,300.91,301.37,300.59,300.73,16879.0
2025-05-28 10:30:00,300.76,300.98,300.46,300.58,10299.0,300.76,300.98,300.46,300.58,10299.0
2025-05-28 10:40:00,300.6,301.16,300.56,301.11,19390.0,300.6,301.16,300.56,301.11,19390.0
2025-05-28 10:50:00,301.01,301.19,300.83,300.95,9999.0,301.01,301.19,300.83,300.95,9999.0
2025-05-28 11:00:00,301.02,301.8,301.02,301.44,12156.0,301.02,301.8,301.02,301.44,12156.0
2025-05-28 11:10:00,301.54,301.54,300.92,301.3,16993.0,301.54,301.54,300.92,301.3,16993.0
2025-05-28 11:20:00,301.3,301.69,301.1,301.1,7602.0,301.3,301.69,301.1,301.1,7602.0
2025-05-28 11:30:00,301.1,301.24,300.69,300.96,5998.0,301.1,301.24,300.69,300.96,5998.0
2025-05-28 11:40:00,301.03,301.22,300.99,301.06,7073.0,301.03,301.22,300.99,301.06,7073.0
2025-05-28 11:50:00,301.09,301.45,301.09,301.4,5904.0,301.09,301.45,301.09,301.4,5904.0
2025-05-28 12:00:00,301.42,301.79,301.34,301.79,10151.0,301.42,301.79,301.34,301.79,10151.0
2025-05-28 12:10:00,301.7,301.9,301.67,301.81,7237.0,301.7,301.9,301.67,301.81,7237.0
2025-05-28 12:20:00,301.75,301.8,301.53,301.54,5580.0,301.75,301.8,301.53,301.54,5580.0
2025-05-28 12:30:00,301.48,301.71,301.39,301.68,3711.0,301.48,301.71,301.39,301.68,3711.0
2025-05-28 12:40:00,301.53,301.69,301.44,301.53,5324.0,301.53,301.69,301.44,301.53,5324.0
2025-05-28 12:50:00,301.53,301.59,301.21,301.56,9555.0,301.53,301.59,301.21,301.56,9555.0
2025-05-28 13:00:00,301.5,301.57,301.35,301.38,4811.0,301.5,301.57,301.35,301.38,4811.0
2025-05-28 13:10:00,301.5,301.7,301.36,301.62,6074.0,301.5,301.7,301.36,301.62,6074.0
2025-05-28 13:20:00,301.65,301.67,301.35,301.42,13834.0,301.65,301.67,301.35,301.42,13834.0
2025-05-28 13:30:00,301.41,301.41,300.89,300.97,4010.0,301.41,301.41,300.89,300.97,4010.0
2025-05-28 13:40:00,300.89,301.25,300.79,301.0,6969.0,300.89,301.25,300.79,301.0,6969.0
2025-05-28 13:50:00,301.07,301.39,300.98,301.26,6922.0,301.07,301.39,300.98,301.26,6922.0
2025-05-28 14:00:00,301.36,301.64,301.35,301.53,12850.0,301.36,301.64,301.35,301.53,12850.0
2025-05-28 14:10:00,301.53,301.77,301.4,301.4,7954.0,301.53,301.77,301.4,301.4,7954.0
2025-05-28 14:20:00,301.37,301.54,301.31,301.45,9330.0,301.37,301.54,301.31,301.45,9330.0
2025-05-28 14:30:00,301.54,301.62,301.32,301.46,11660.0,301.54,301.62,301.32,301.46,11660.0
2025-05-28 14:40:00,301.46,301.57,301.42,301.48,9994.0,301.46,301.57,301.42,301.48,9994.0
2025-05-28 14:50:00,301.47,301.53,300.4,301.01,17245.0,301.47,301.53,300.4,301.01,17245.0
2025-05-28 15:00:00,301.01,301.55,300.99,301.48,8067.0,301.01,301.55,300.99,301.48,8067.0
2025-05-28 15:10:00,301.45,301.5,300.67,300.74,22949.0,301.45,301.5,300.67,300.74,22949.0
2025-05-28 15:20:00,300.77,300.89,299.88,299.88,17031.0,300.77,300.89,299.88,299.88,17031.0
2025-05-28 15:30:00,299.96,299.99,299.43,299.44,24569.0,299.96,299.99,299.43,299.44,24569.0
2025-05-28 15:40:00,299.37,299.58,299.05,299.16,25568.0,299.37,299.58,299.05,299.16,25568.0
2025-05-28 15:50:00,299.13,299.45,298.86,299.2,113322.0,299.13,299.45,298.86,299.2,113322.0
2025-05-29 09:30:00,300.48,301.18,297.86,297.9,26159.0,300.48,301.18,297.86,297.9,26159.0
2025-05-29 09:40:00,297.97,298.16,296.69,298.13,18489.0,297.97,298.16,296.69,298.13,18489.0
2025-05-29 09:50:00,297.9,298.81,297.9,298.67,40649.0,297.9,298.81,297.9,298.67,40649.0
2025-05-29 10:00:00,298.65,298.83,296.81,296.81,16953.0,298.65,298.83,296.81,296.81,16953.0
2025-05-29 10:10:00,296.84,296.86,296.16,296.26,9956.0,296.84,296.86,296.16,296.26,9956.0
2025-05-29 10:20:00,296.22,296.98,295.86,296.74,8438.0,296.22,296.98,295.86,296.74,8438.0
2025-05-29 10:30:00,296.62,296.62,296.15,296.43,5968.0,296.62,296.62,296.15,296.43,5968.0
2025-05-29 10:40:00,296.43,296.58,296.17,296.58,5212.0,296.43,296.58,296.17,296.58,5212.0
2025-05-29 10:50:00,296.59,297.24,296.59,297.11,5648.0,296.59,297.24,296.59,297.11,5648.0
2025-05-29 11:00:00,297.2,297.2,296.58,296.62,8747.0,297.2,297.2,296.58,296.62,8747.0
2025-05-29 11:10:00,296.77,297.03,296.27,296.37,6399.0,296.77,297.03,296.27,296.37,6399.0
2025-05-29 11:20:00,296.32,297.29,296.32,297.13,5907.0,296.32,297.29,296.32,297.13,5907.0
2025-05-29 11:30:00,297.19,297.19,296.33,296.33,14890.0,297.19,297.19,296.33,296.33,14890.0
2025-05-29 11:40:00,296.38,296.85,296.29,296.62,4602.0,296.38,296.85,296.29,296.62,4602.0
2025-05-29 11:50:00,296.6,297.0,295.28,295.3,5709.0,296.6,297.0,295.28,295.3,5709.0
2025-05-29 12:00:00,295.36,295.56,294.79,295.46,11247.0,295.36,295.56,294.79,295.46,11247.0
2025-05-29 12:10:00,295.46,296.62,295.34,296.62,7014.0,295.46,296.62,295.34,296.62,7014.0
2025-05-29 12:20:00,296.65,297.13,296.53,297.06,4509.0,296.65,297.13,296.53,297.06,4509.0
2025-05-29 12:30:00,297.08,297.22,296.83,296.97,4504.0,297.08,297.22,296.83,296.97,4504.0
2025-05-29 12:40:00,297.09,297.28,297.05,297.09,4605.0,297.09,297.28,297.05,297.09,4605.0
2025-05-29 12:50:00,297.09,297.56,296.84,297.51,4946.0,297.09,297.56,296.84,297.51,4946.0
2025-05-29 13:00:00,297.41,297.65,297.35,297.64,4942.0,297.41,297.65,297.35,297.64,4942.0
2025-05-29 13:10:00,297.62,297.67,296.79,296.84,5077.0,297.62,297.67,296.79,296.84,5077.0
2025-05-29 13:20:00,296.86,297.17,296.66,296.75,17654.0,296.86,297.17,296.66,296.75,17654.0
2025-05-29 13:30:00,296.75,297.33,296.74,297.33,4754.0,296.75,297.33,296.74,297.33,4754.0
2025-05-29 13:40:00,297.2,297.79,297.2,297.23,5367.0,297.2,297.79,297.2,297.23,5367.0
2025-05-29 13:50:00,297.37,297.5,297.01,297.02,4399.0,297.37,297.5,297.01,297.02,4399.0
2025-05-29 14:00:00,297.17,297.5,297.07,297.11,4311.0,297.17,297.5,297.07,297.11,4311.0
2025-05-29 14:10:00,297.12,297.4,296.45,296.46,6030.0,297.12,297.4,296.45,296.46,6030.0
2025-05-29 14:20:00,296.38,296.78,296.35,296.47,10203.0,296.38,296.78,296.35,296.47,10203.0
2025-05-29 14:30:00,296.56,297.07,296.56,297.05,4309.0,296.56,297.07,296.56,297.05,4309.0
2025-05-29 14:40:00,297.01,297.13,296.65,296.68,3257.0,297.01,297.13,296.65,296.68,3257.0
2025-05-29 14:50:00,296.68,297.05,296.46,296.64,6131.0,296.68,297.05,296.46,296.64,6131.0
2025-05-29 15:00:00,296.56,296.8,296.31,296.38,13628.0,296.56,296.8,296.31,296.38,13628.0
2025-05-29 15:10:00,296.46,296.67,296.07,296.67,16788.0,296.46,296.67,296.07,296.67,16788.0
2025-05-29 15:20:00,296.68,297.05,296.64,296.68,12100.0,296.68,297.05,296.64,296.68,12100.0
2025-05-29 15:30:00,296.68,296.94,296.52,296.52,12653.0,296.68,296.94,296.52,296.52,12653.0
2025-05-29 15:40:00,296.46,297.36,296.46,297.19,13791.0,296.46,297.36,296.46,297.19,13791.0
2025-05-29 15:50:00,297.22,297.45,296.65,296.89,63738.0,297.22,297.45,296.65,296.89,63738.0
2025-05-30 09:30:00,297.75,297.75,295.2,295.6,20994.0,297.75,297.75,295.2,295.6,20994.0
2025-05-30 09:40:00,295.12,296.4,295.12,296.13,7868.0,295.12,296.4,295.12,296.13,7868.0
2025-05-30 09:50:00,296.18,296.18,295.43,295.75,10609.0,296.18,296.18,295.43,295.75,10609.0
2025-05-30 10:00:00,296.08,296.7,296.08,296.62,23036.0,296.08,296.7,296.08,296.62,23036.0
2025-05-30 10:10:00,296.52,296.94,296.28,296.68,12024.0,296.52,296.94,296.28,296.68,12024.0
2025-05-30 10:20:00,296.82,296.88,296.28,296.33,4116.0,296.82,296.88,296.28,296.33,4116.0
2025-05-30 10:30:00,296.29,296.55,296.17,296.51,6339.0,296.29,296.55,296.17,296.51,6339.0
2025-05-30 10:40:00,296.43,296.5,295.98,296.44,13566.0,296.43,296.5,295.98,296.44,13566.0
2025-05-30 10:50:00,296.41,296.58,296.07,296.57,43522.0,296.41,296.58,296.07,296.57,43522.0
2025-05-30 11:00:00,296.61,296.76,296.21,296.39,15792.0,296.61,296.76,296.21,296.39,15792.0
2025-05-30 11:10:00,296.24,296.57,296.13,296.57,11367.0,296.24,296.57,296.13,296.57,11367.0
2025-05-30 11:20:00,296.64,297.43,296.64,297.43,30191.0,296.64,297.43,296.64,297.43,30191.0
2025-05-30 11:30:00,297.4,297.69,296.72,296.76,19217.0,297.4,297.69,296.72,296.76,19217.0
2025-05-30 11:40:00,296.76,297.11,296.58,297.11,19268.0,296.76,297.11,296.58,297.11,19268.0
2025-05-30 11:50:00,297.18,297.68,297.05,297.26,11162.0,297.18,297.68,297.05,297.26,11162.0
2025-05-30 12:00:00,297.32,297.36,297.02,297.31,27923.0,297.32,297.36,297.02,297.31,27923.0
2025-05-30 12:10:00,297.3,297.46,296.69,296.69,20589.0,297.3,297.46,296.69,296.69,20589.0
2025-05-30 12:20:00,296.64,296.69,295.24,295.24,25375.0,296.64,296.69,295.24,295.24,25375.0
2025-05-30 12:30:00,295.33,295.33,294.28,295.0,6757.0,295.33,295.33,294.28,295.0,6757.0
2025-05-30 12:40:00,295.13,295.13,294.35,294.41,6488.0,295.13,295.13,294.35,294.41,6488.0
2025-05-30 12:50:00,294.3,294.36,293.71,293.91,13893.0,294.3,294.36,293.71,293.91,13893.0
2025-05-30 13:00:00,293.81,295.06,293.81,294.99,11055.0,293.81,295.06,293.81,294.99,11055.0
2025-05-30 13:10:00,294.99,295.22,294.76,295.14,16963.0,294.99,295.22,294.76,295.14,16963.0
2025-05-30 13:20:00,295.02,295.03,294.7,294.93,6400.0,295.02,295.03,294.7,294.93,6400.0
2025-05-30 13:30:00,295.01,295.33,294.87,295.15,10757.0,295.01,295.33,294.87,295.15,10757.0
2025-05-30 13:40:00,295.08,295.39,294.99,295.32,24856.0,295.08,295.39,294.99,295.32,24856.0
2025-05-30 13:50:00,295.31,295.48,295.05,295.05,8208.0,295.31,295.48,295.05,295.05,8208.0
2025-05-30 14:00:00,295.03,295.54,295.02,295.46,9213.0,295.03,295.54,295.02,295.46,9213.0
2025-05-30 14:10:00,295.54,296.03,295.4,296.03,11822.0,295.54,296.03,295.4,296.03,11822.0
2025-05-30 14:20:00,296.02,296.14,295.93,295.95,5565.0,296.02,296.14,295.93,295.95,5565.0
2025-05-30 14:30:00,296.01,296.02,295.48,295.59,11798.0,296.01,296.02,295.48,295.59,11798.0
2025-05-30 14:40:00,295.63,295.8,295.49,295.8,5748.0,295.63,295.8,295.49,295.8,5748.0
2025-05-30 14:50:00,295.73,295.88,295.59,295.71,9347.0,295.73,295.88,295.59,295.71,9347.0
2025-05-30 15:00:00,295.71,296.21,295.7,296.03,14359.0,295.71,296.21,295.7,296.03,14359.0
2025-05-30 15:10:00,295.87,296.67,295.73,296.62,10958.0,295.87,296.67,295.73,296.62,10958.0
2025-05-30 15:20:00,296.64,297.26,296.49,297.26,10677.0,296.64,297.26,296.49,297.26,10677.0
2025-05-30 15:30:00,297.13,297.21,296.5,296.69,22444.0,297.13,297.21,296.5,296.69,22444.0
2025-05-30 15:40:00,296.68,296.87,296.15,296.69,31474.0,296.68,296.87,296.15,296.69,31474.0
2025-05-30 15:50:00,296.69,298.0,295.28,295.86,157238.0,296.69,298.0,295.28,295.86,157238.0
2025-06-02 09:30:00,294.41,295.31,293.24,293.97,20279.0,294.41,295.31,293.24,293.97,20279.0
2025-06-02 09:40:00,294.35,294.5,293.86,294.12,14173.0,294.35,294.5,293.86,294.12,14173.0
2025-06-02 09:50:00,293.86,293.95,292.0,292.08,8454.0,293.86,293.95,292.0,292.08,8454.0
2025-06-02 10:00:00,292.01,292.73,291.24,292.53,9161.0,292.01,292.73,291.24,292.53,9161.0
2025-06-02 10:10:00,292.42,293.03,292.05,293.03,5944.0,292.42,293.03,292.05,293.03,5944.0
2025-06-02 10:20:00,292.93,293.72,292.93,293.55,4368.0,292.93,293.72,292.93,293.55,4368.0
2025-06-02 10:30:00,293.48,294.0,293.11,293.12,9335.0,293.48,294.0,293.11,293.12,9335.0
2025-06-02 10:40:00,292.88,293.2,292.77,292.91,6882.0,292.88,293.2,292.77,292.91,6882.0
2025-06-02 10:50:00,293.13,293.43,292.92,293.43,6564.0,293.13,293.43,292.92,293.43,6564.0
2025-06-02 11:00:00,293.55,293.73,293.09,293.26,6328.0,293.55,293.73,293.09,293.26,6328.0
2025-06-02 11:10:00,293.46,293.65,293.05,293.05,4504.0,293.46,293.65,293.05,293.05,4504.0
2025-06-02 11:20:00,293.29,293.5,293.04,293.41,8183.0,293.29,293.5,293.04,293.41,8183.0
2025-06-02 11:30:00,293.3,293.43,293.05,293.42,4824.0,293.3,293.43,293.05,293.42,4824.0
2025-06-02 11:40:00,293.49,293.56,293.26,293.39,3315.0,293.49,293.56,293.26,293.39,3315.0
2025-06-02 11:50:00,293.63,293.78,293.59,293.69,1600.0,293.63,293.78,293.59,293.69,1600.0
2025-06-02 12:00:00,293.67,293.84,292.92,293.15,4890.0,293.67,293.84,292.92,293.15,4890.0
2025-06-02 12:10:00,293.18,293.72,293.11,293.72,5464.0,293.18,293.72,293.11,293.72,5464.0
2025-06-02 12:20:00,293.69,293.96,293.4,293.69,4276.0,293.69,293.96,293.4,293.69,4276.0
2025-06-02 12:30:00,293.71,294.06,293.6,294.02,3232.0,293.71,294.06,293.6,294.02,3232.0
2025-06-02 12:40:00,293.91,294.1,293.87,293.88,2654.0,293.91,294.1,293.87,293.88,2654.0
2025-06-02 12:50:00,293.87,294.6,293.84,294.56,5143.0,293.87,294.6,293.84,294.56,5143.0
2025-06-02 13:00:00,294.57,294.92,294.48,294.92,3678.0,294.57,294.92,294.48,294.92,3678.0
2025-06-02 13:10:00,294.86,294.93,294.54,294.67,4652.0,294.86,294.93,294.54,294.67,4652.0
2025-06-02 13:20:00,294.49,294.78,294.41,294.56,2995.0,294.49,294.78,294.41,294.56,2995.0
2025-06-02 13:30:00,294.62,294.78,294.41,294.6,4293.0,294.62,294.78,294.41,294.6,4293.0
2025-06-02 13:40:00,294.56,294.76,294.51,294.59,5987.0,294.56,294.76,294.51,294.59,5987.0
2025-06-02 13:50:00,294.56,294.86,294.56,294.76,3809.0,294.56,294.86,294.56,294.76,3809.0
2025-06-02 14:00:00,294.67,295.03,294.67,294.85,6693.0,294.67,295.03,294.67,294.85,6693.0
2025-06-02 14:10:00,294.87,295.47,294.78,295.36,7858.0,294.87,295.47,294.78,295.36,7858.0
2025-06-02 14:20:00,295.32,295.59,295.16,295.4,6677.0,295.32,295.59,295.16,295.4,6677.0
2025-06-02 14:30:00,295.51,295.56,295.31,295.32,5980.0,295.51,295.56,295.31,295.32,5980.0
2025-06-02 14:40:00,295.33,295.6,295.26,295.59,5384.0,295.33,295.6,295.26,295.59,5384.0
2025-06-02 14:50:00,295.52,295.83,295.51,295.82,8347.0,295.52,295.83,295.51,295.82,8347.0
2025-06-02 15:00:00,295.88,295.88,295.65,295.74,6744.0,295.88,295.88,295.65,295.74,6744.0
2025-06-02 15:10:00,295.71,295.71,295.21,295.29,8004.0,295.71,295.71,295.21,295.29,8004.0
2025-06-02 15:20:00,295.32,295.59,295.3,295.3,8606.0,295.32,295.59,295.3,295.3,8606.0
2025-06-02 15:30:00,295.35,295.35,295.1,295.12,10602.0,295.35,295.35,295.1,295.12,10602.0
2025-06-02 15:40:00,295.02,295.12,294.85,294.91,7136.0,295.02,295.12,294.85,294.91,7136.0
2025-06-02 15:50:00,294.95,295.29,294.7,295.27,46026.0,294.95,295.29,294.7,295.27,46026.0
2025-06-03 09:30:00,295.12,296.87,294.47,296.15,32776.0,295.12,296.87,294.47,296.15,32776.0
2025-06-03 09:40:00,296.17,296.68,296.06,296.52,9944.0,296.17,296.68,296.06,296.52,9944.0
2025-06-03 09:50:00,296.66,296.66,295.96,296.0,14054.0,296.66,296.66,295.96,296.0,14054.0
2025-06-03 10:00:00,296.27,296.55,295.46,295.69,13436.0,296.27,296.55,295.46,295.69,13436.0
2025-06-03 10:10:00,295.65,296.27,295.31,295.4,12806.0,295.65,296.27,295.31,295.4,12806.0
2025-06-03 10:20:00,295.42,296.34,295.34,296.34,10125.0,295.42,296.34,295.34,296.34,10125.0
2025-06-03 10:30:00,296.31,296.33,295.72,296.07,8961.0,296.31,296.33,295.72,296.07,8961.0
2025-06-03 10:40:00,296.15,296.39,295.74,296.39,5900.0,296.15,296.39,295.74,296.39,5900.0
2025-06-03 10:50:00,296.37,296.56,296.0,296.44,7487.0,296.37,296.56,296.0,296.44,7487.0
2025-06-03 11:00:00,296.56,297.11,296.55,296.71,5155.0,296.56,297.11,296.55,296.71,5155.0
2025-06-03 11:10:00,296.61,296.92,296.32,296.77,7442.0,296.61,296.92,296.32,296.77,7442.0
2025-06-03 11:20:00,296.87,297.98,296.86,297.06,121209.0,296.87,297.98,296.86,297.06,121209.0
2025-06-03 11:30:00,296.91,297.29,296.9,297.29,2768.0,296.91,297.29,296.9,297.29,2768.0
2025-06-03 11:40:00,297.19,298.34,297.12,298.08,21079.0,297.19,298.34,297.12,298.08,21079.0
2025-06-03 11:50:00,298.08,298.43,298.07,298.39,2915.0,298.08,298.43,298.07,298.39,2915.0
2025-06-03 12:00:00,298.36,298.47,298.01,298.08,9221.0,298.36,298.47,298.01,298.08,9221.0
2025-06-03 12:10:00,298.07,298.68,297.98,298.6,3603.0,298.07,298.68,297.98,298.6,3603.0
2025-06-03 12:20:00,298.6,298.62,298.19,298.19,7126.0,298.6,298.62,298.19,298.19,7126.0
2025-06-03 12:30:00,298.22,298.44,298.01,298.2,12135.0,298.22,298.44,298.01,298.2,12135.0
2025-06-03 12:40:00,298.16,298.25,298.01,298.11,3317.0,298.16,298.25,298.01,298.11,3317.0
2025-06-03 12:50:00,298.25,298.65,298.25,298.59,7412.0,298.25,298.65,298.25,298.59,7412.0
2025-06-03 13:00:00,298.67,299.16,298.67,298.94,21511.0,298.67,299.16,298.67,298.94,21511.0
2025-06-03 13:10:00,298.95,299.21,298.91,299.1,3967.0,298.95,299.21,298.91,299.1,3967.0
2025-06-03 13:20:00,299.1,299.45,298.95,299.01,11643.0,299.1,299.45,298.95,299.01,11643.0
2025-06-03 13:30:00,299.01,299.28,299.01,299.16,5636.0,299.01,299.28,299.01,299.16,5636.0
2025-06-03 13:40:00,299.19,299.21,298.92,299.0,5914.0,299.19,299.21,298.92,299.0,5914.0
2025-06-03 13:50:00,298.99,299.03,298.71,298.75,17766.0,298.99,299.03,298.71,298.75,17766.0
2025-06-03 14:00:00,298.66,298.87,297.95,297.95,17185.0,298.66,298.87,297.95,297.95,17185.0
2025-06-03 14:10:00,298.07,298.07,297.5,297.89,5924.0,298.07,298.07,297.5,297.89,5924.0
2025-06-03 14:20:00,297.91,298.19,297.91,298.09,4759.0,297.91,298.19,297.91,298.09,4759.0
2025-06-03 14:30:00,298.09,298.37,298.09,298.23,5648.0,298.09,298.37,298.09,298.23,5648.0
2025-06-03 14:40:00,298.17,298.32,298.1,298.16,5197.0,298.17,298.32,298.1,298.16,5197.0
2025-06-03 14:50:00,298.16,298.46,297.96,298.46,18009.0,298.16,298.46,297.96,298.46,18009.0
2025-06-03 15:00:00,298.46,298.68,298.42,298.62,8946.0,298.46,298.68,298.42,298.62,8946.0
2025-06-03 15:10:00,298.57,298.78,298.33,298.66,10506.0,298.57,298.78,298.33,298.66,10506.0
2025-06-03 15:20:00,298.69,298.99,298.59,298.9,6874.0,298.69,298.99,298.59,298.9,6874.0
2025-06-03 15:30:00,298.88,299.11,298.79,298.79,10850.0,298.88,299.11,298.79,298.79,10850.0
2025-06-03 15:40:00,298.76,298.83,298.3,298.31,12494.0,298.76,298.83,298.3,298.31,12494.0
2025-06-03 15:50:00,298.38,299.72,298.36,299.53,79380.0,298.38,299.72,298.36,299.53,79380.0
2025-06-04 09:30:00,299.1,300.16,299.04,300.16,23782.0,299.1,300.16,299.04,300.16,23782.0
2025-06-04 09:40:00,299.96,300.4,299.77,300.0,11696.0,299.96,300.4,299.77,300.0,11696.0
2025-06-04 09:50:00,300.31,300.8,300.1,300.62,5253.0,300.31,300.8,300.1,300.62,5253.0
2025-06-04 10:00:00,300.33,300.51,299.03,299.24,7018.0,300.33,300.51,299.03,299.24,7018.0
2025-06-04 10:10:00,299.24,300.24,299.11,300.17,11803.0,299.24,300.24,299.11,300.17,11803.0
2025-06-04 10:20:00,300.25,300.61,300.04,300.45,3627.0,300.25,300.61,300.04,300.45,3627.0
2025-06-04 10:30:00,300.41,300.71,300.13,300.22,3788.0,300.41,300.71,300.13,300.22,3788.0
2025-06-04 10:40:00,300.3,300.45,299.71,300.15,11322.0,300.3,300.45,299.71,300.15,11322.0
2025-06-04 10:50:00,300.12,300.58,299.88,300.58,3561.0,300.12,300.58,299.88,300.58,3561.0
2025-06-04 11:00:00,300.7,301.02,300.7,300.85,6342.0,300.7,301.02,300.7,300.85,6342.0
2025-06-04 11:10:00,300.97,301.31,300.74,301.31,8940.0,300.97,301.31,300.74,301.31,8940.0
2025-06-04 11:20:00,301.42,301.43,300.99,300.99,5785.0,301.42,301.43,300.99,300.99,5785.0
2025-06-04 11:30:00,300.93,301.15,300.91,300.92,3164.0,300.93,301.15,300.91,300.92,3164.0
2025-06-04 11:40:00,300.93,300.96,300.28,300.55,7658.0,300.93,300.96,300.28,300.55,7658.0
2025-06-04 11:50:00,300.66,300.75,300.55,300.55,2144.0,300.66,300.75,300.55,300.55,2144.0
2025-06-04 12:00:00,300.57,300.65,300.17,300.24,1508.0,300.57,300.65,300.17,300.24,1508.0
2025-06-04 12:10:00,300.16,300.18,299.91,299.99,2716.0,300.16,300.18,299.91,299.99,2716.0
2025-06-04 12:20:00,299.79,299.83,299.35,299.35,2035.0,299.79,299.83,299.35,299.35,2035.0
2025-06-04 12:30:00,299.43,299.61,299.32,299.32,1807.0,299.43,299.61,299.32,299.32,1807.0
2025-06-04 12:40:00,299.5,299.76,299.46,299.74,1334.0,299.5,299.76,299.46,299.74,1334.0
2025-06-04 12:50:00,299.79,299.86,299.67,299.74,1614.0,299.79,299.86,299.67,299.74,1614.0
2025-06-04 13:00:00,299.82,300.03,299.82,299.91,2849.0,299.82,300.03,299.82,299.91,2849.0
2025-06-04 13:10:00,299.92,300.06,299.83,299.86,1807.0,299.92,300.06,299.83,299.86,1807.0
2025-06-04 13:20:00,299.93,300.01,299.87,299.96,1169.0,299.93,300.01,299.87,299.96,1169.0
2025-06-04 13:30:00,299.88,300.0,299.8,299.8,2400.0,299.88,300.0,299.8,299.8,2400.0
2025-06-04 13:40:00,299.72,299.72,299.36,299.37,6306.0,299.72,299.72,299.36,299.37,6306.0
2025-06-04 13:50:00,299.37,299.37,299.0,299.0,4094.0,299.37,299.37,299.0,299.0,4094.0
2025-06-04 14:00:00,299.05,299.25,299.04,299.04,7281.0,299.05,299.25,299.04,299.04,7281.0
2025-06-04 14:10:00,299.04,299.21,298.88,299.2,3512.0,299.04,299.21,298.88,299.2,3512.0
2025-06-04 14:20:00,299.25,299.3,299.06,299.07,2888.0,299.25,299.3,299.06,299.07,2888.0
2025-06-04 14:30:00,299.11,299.33,299.06,299.26,3203.0,299.11,299.33,299.06,299.26,3203.0
2025-06-04 14:40:00,299.28,299.46,299.17,299.24,2814.0,299.28,299.46,299.17,299.24,2814.0
2025-06-04 14:50:00,299.19,299.29,299.07,299.15,4518.0,299.19,299.29,299.07,299.15,4518.0
2025-06-04 15:00:00,299.19,299.4,299.19,299.3,2935.0,299.19,299.4,299.19,299.3,2935.0
2025-06-04 15:10:00,299.31,299.49,299.28,299.35,2735.0,299.31,299.49,299.28,299.35,2735.0
2025-06-04 15:20:00,299.32,299.33,299.08,299.17,6856.0,299.32,299.33,299.08,299.17,6856.0
2025-06-04 15:30:00,299.12,299.25,298.92,298.93,4094.0,299.12,299.25,298.92,298.93,4094.0
2025-06-04 15:40:00,298.9,298.93,298.21,298.27,13782.0,298.9,298.93,298.21,298.27,13782.0
2025-06-04 15:50:00,298.23,298.68,298.04,298.36,72064.0,298.23,298.68,298.04,298.36,72064.0
2025-06-05 09:30:00,298.36,299.35,297.22,298.01,19443.0,298.36,299.35,297.22,298.01,19443.0
2025-06-05 09:40:00,298.0,298.4,297.71,298.19,6053.0,298.0,298.4,297.71,298.19,6053.0
2025-06-05 09:50:00,298.24,299.21,298.24,299.1,10511.0,298.24,299.21,298.24,299.1,10511.0
2025-06-05 10:00:00,299.1,300.14,299.09,299.4,8172.0,299.1,300.14,299.09,299.4,8172.0
2025-06-05 10:10:00,299.44,299.58,298.27,298.27,12408.0,299.44,299.58,298.27,298.27,12408.0
2025-06-05 10:20:00,298.72,299.51,298.3,299.34,20099.0,298.72,299.51,298.3,299.34,20099.0
2025-06-05 10:30:00,299.34,299.48,298.23,298.85,13127.0,299.34,299.48,298.23,298.85,13127.0
2025-06-05 10:40:00,298.64,299.6,298.6,298.99,9216.0,298.64,299.6,298.6,298.99,9216.0
2025-06-05 10:50:00,298.85,299.39,298.72,299.35,6898.0,298.85,299.39,298.72,299.35,6898.0
2025-06-05 11:00:00,299.27,299.5,299.06,299.42,9300.0,299.27,299.5,299.06,299.42,9300.0
2025-06-05 11:10:00,299.5,300.13,299.44,299.85,6129.0,299.5,300.13,299.44,299.85,6129.0
2025-06-05 11:20:00,299.86,300.08,299.8,299.99,7597.0,299.86,300.08,299.8,299.99,7597.0
2025-06-05 11:30:00,300.01,300.21,299.95,300.12,2969.0,300.01,300.21,299.95,300.12,2969.0
2025-06-05 11:40:00,300.05,300.17,299.85,300.05,6534.0,300.05,300.17,299.85,300.05,6534.0
2025-06-05 11:50:00,300.05,300.64,300.04,300.62,8029.0,300.05,300.64,300.04,300.62,8029.0
2025-06-05 12:00:00,300.62,300.64,300.42,300.5,16281.0,300.62,300.64,300.42,300.5,16281.0
2025-06-05 12:10:00,300.63,300.67,299.53,299.75,6608.0,300.63,300.67,299.53,299.75,6608.0
2025-06-05 12:20:00,299.83,300.16,299.7,300.01,2919.0,299.83,300.16,299.7,300.01,2919.0
2025-06-05 12:30:00,300.12,300.19,299.63,299.63,2452.0,300.12,300.19,299.63,299.63,2452.0
2025-06-05 12:40:00,299.66,299.84,298.31,298.5,6300.0,299.66,299.84,298.31,298.5,6300.0
2025-06-05 12:50:00,298.44,298.72,298.03,298.72,4430.0,298.44,298.72,298.03,298.72,4430.0
2025-06-05 13:00:00,298.5,299.35,298.4,299.3,4349.0,298.5,299.35,298.4,299.3,4349.0
2025-06-05 13:10:00,299.19,299.69,299.19,299.63,3610.0,299.19,299.69,299.19,299.63,3610.0
2025-06-05 13:20:00,299.63,299.88,299.62,299.8,3790.0,299.63,299.88,299.62,299.8,3790.0
2025-06-05 13:30:00,299.76,300.16,299.76,300.0,3903.0,299.76,300.16,299.76,300.0,3903.0
2025-06-05 13:40:00,300.14,300.26,300.08,300.08,3030.0,300.14,300.26,300.08,300.08,3030.0
2025-06-05 13:50:00,300.02,300.04,299.24,299.54,4474.0,300.02,300.04,299.24,299.54,4474.0
2025-06-05 14:00:00,299.41,299.55,298.88,299.09,6101.0,299.41,299.55,298.88,299.09,6101.0
2025-06-05 14:10:00,298.99,299.05,297.93,298.66,11531.0,298.99,299.05,297.93,298.66,11531.0
2025-06-05 14:20:00,298.69,299.3,298.69,299.29,3263.0,298.69,299.3,298.69,299.29,3263.0
2025-06-05 14:30:00,299.09,299.48,299.07,299.16,8774.0,299.09,299.48,299.07,299.16,8774.0
2025-06-05 14:40:00,299.12,299.35,298.93,299.24,4770.0,299.12,299.35,298.93,299.24,4770.0
2025-06-05 14:50:00,299.22,299.45,299.04,299.25,3662.0,299.22,299.45,299.04,299.25,3662.0
2025-06-05 15:00:00,299.2,299.36,299.0,299.28,6124.0,299.2,299.36,299.0,299.28,6124.0
2025-06-05 15:10:00,299.23,299.28,297.73,297.82,8266.0,299.23,299.28,297.73,297.82,8266.0
2025-06-05 15:20:00,297.97,298.65,297.67,298.43,10041.0,297.97,298.65,297.67,298.43,10041.0
2025-06-05 15:30:00,298.55,299.47,298.53,299.08,41108.0,298.55,299.47,298.53,299.08,41108.0
2025-06-05 15:40:00,298.99,299.19,298.7,298.92,9334.0,298.99,299.19,298.7,298.92,9334.0
2025-06-05 15:50:00,298.89,299.22,297.86,298.19,66112.0,298.89,299.22,297.86,298.19,66112.0
2025-06-06 09:30:00,300.17,300.18,297.4,298.48,22153.0,300.17,300.18,297.4,298.48,22153.0
2025-06-06 09:40:00,298.32,298.9,298.24,298.76,13592.0,298.32,298.9,298.24,298.76,13592.0
2025-06-06 09:50:00,298.96,299.0,298.27,298.46,4740.0,298.96,299.0,298.27,298.46,4740.0
2025-06-06 10:00:00,298.6,299.27,298.59,299.25,12599.0,298.6,299.27,298.59,299.25,12599.0
2025-06-06 10:10:00,299.08,299.08,298.32,298.69,6907.0,299.08,299.08,298.32,298.69,6907.0
2025-06-06 10:20:00,298.66,299.19,298.39,298.4,17927.0,298.66,299.19,298.39,298.4,17927.0
2025-06-06 10:30:00,298.36,298.59,298.14,298.59,1305.0,298.36,298.59,298.14,298.59,1305.0
2025-06-06 10:40:00,298.67,299.13,298.67,299.13,4712.0,298.67,299.13,298.67,299.13,4712.0
2025-06-06 10:50:00,299.19,299.42,299.07,299.25,2553.0,299.19,299.42,299.07,299.25,2553.0
2025-06-06 11:00:00,299.2,299.68,299.19,299.57,4936.0,299.2,299.68,299.19,299.57,4936.0
2025-06-06 11:10:00,299.57,299.57,297.95,297.95,3798.0,299.57,299.57,297.95,297.95,3798.0
2025-06-06 11:20:00,297.7,298.56,297.57,298.56,2916.0,297.7,298.56,297.57,298.56,2916.0
2025-06-06 11:30:00,298.55,298.71,298.33,298.47,2264.0,298.55,298.71,298.33,298.47,2264.0
2025-06-06 11:40:00,298.5,299.01,298.49,298.92,2946.0,298.5,299.01,298.49,298.92,2946.0
2025-06-06 11:50:00,298.92,299.04,298.52,298.71,10024.0,298.92,299.04,298.52,298.71,10024.0
2025-06-06 12:00:00,298.81,299.05,298.81,298.9,5488.0,298.81,299.05,298.81,298.9,5488.0
2025-06-06 12:10:00,298.9,299.16,298.82,298.88,3700.0,298.9,299.16,298.82,298.88,3700.0
2025-06-06 12:20:00,298.75,298.79,298.52,298.73,2285.0,298.75,298.79,298.52,298.73,2285.0
2025-06-06 12:30:00,298.8,298.92,298.6,298.81,1500.0,298.8,298.92,298.6,298.81,1500.0
2025-06-06 12:40:00,298.74,298.76,298.22,298.37,3297.0,298.74,298.76,298.22,298.37,3297.0
2025-06-06 12:50:00,298.23,298.23,297.97,298.07,1704.0,298.23,298.23,297.97,298.07,1704.0
2025-06-06 13:00:00,298.18,298.26,297.85,297.86,2690.0,298.18,298.26,297.85,297.86,2690.0
2025-06-06 13:10:00,297.86,298.11,297.62,298.11,8195.0,297.86,298.11,297.62,298.11,8195.0
2025-06-06 13:20:00,298.14,298.25,297.91,297.91,8460.0,298.14,298.25,297.91,297.91,8460.0
2025-06-06 13:30:00,298.0,298.2,298.0,298.11,4964.0,298.0,298.2,298.0,298.11,4964.0
2025-06-06 13:40:00,298.11,298.19,297.74,297.74,4856.0,298.11,298.19,297.74,297.74,4856.0
2025-06-06 13:50:00,297.84,298.11,297.83,298.06,4857.0,297.84,298.11,297.83,298.06,4857.0
2025-06-06 14:00:00,298.06,298.54,298.05,298.46,8180.0,298.06,298.54,298.05,298.46,8180.0
2025-06-06 14:10:00,298.46,298.81,298.4,298.81,2578.0,298.46,298.81,298.4,298.81,2578.0
2025-06-06 14:20:00,298.77,298.85,298.27,298.37,3292.0,298.77,298.85,298.27,298.37,3292.0
2025-06-06 14:30:00,298.28,298.63,298.27,298.35,6108.0,298.28,298.63,298.27,298.35,6108.0
2025-06-06 14:40:00,298.36,298.42,298.18,298.23,4310.0,298.36,298.42,298.18,298.23,4310.0
2025-06-06 14:50:00,298.28,298.31,298.12,298.18,5986.0,298.28,298.31,298.12,298.18,5986.0
2025-06-06 15:00:00,298.09,298.2,297.89,298.09,13977.0,298.09,298.2,297.89,298.09,13977.0
2025-06-06 15:10:00,298.01,298.1,297.92,298.03,14880.0,298.01,298.1,297.92,298.03,14880.0
2025-06-06 15:20:00,298.02,298.21,297.91,298.09,9734.0,298.02,298.21,297.91,298.09,9734.0
2025-06-06 15:30:00,298.07,298.35,298.05,298.17,8002.0,298.07,298.35,298.05,298.17,8002.0
2025-06-06 15:40:00,298.22,298.27,297.91,297.91,15358.0,298.22,298.27,297.91,297.91,15358.0
2025-06-06 15:50:00,298.0,298.03,297.65,297.86,41468.0,298.0,298.03,297.65,297.86,41468.0
2025-06-09 09:30:00,297.0,297.55,295.7,295.86,28321.0,297.0,297.55,295.7,295.86,28321.0
2025-06-09 09:40:00,296.03,296.99,290.63,296.46,31572.0,296.03,296.99,290.63,296.46,31572.0
2025-06-09 09:50:00,296.56,297.07,296.49,296.71,7615.0,296.56,297.07,296.49,296.71,7615.0
2025-06-09 10:00:00,297.05,297.39,296.4,297.38,13986.0,297.05,297.39,296.4,297.38,13986.0
2025-06-09 10:10:00,297.34,297.98,297.34,297.95,7246.0,297.34,297.98,297.34,297.95,7246.0
2025-06-09 10:20:00,297.89,298.1,297.52,297.52,2508.0,297.89,298.1,297.52,297.52,2508.0
2025-06-09 10:30:00,297.57,297.65,297.24,297.27,5021.0,297.57,297.65,297.24,297.27,5021.0
2025-06-09 10:40:00,297.27,297.28,297.0,297.27,11170.0,297.27,297.28,297.0,297.27,11170.0
2025-06-09 10:50:00,297.24,297.5,297.09,297.42,4303.0,297.24,297.5,297.09,297.42,4303.0
2025-06-09 11:00:00,297.43,297.48,297.25,297.25,19536.0,297.43,297.48,297.25,297.25,19536.0
2025-06-09 11:10:00,297.24,297.44,297.05,297.05,4131.0,297.24,297.44,297.05,297.05,4131.0
2025-06-09 11:20:00,297.11,297.3,296.8,297.24,6745.0,297.11,297.3,296.8,297.24,6745.0
2025-06-09 11:30:00,297.42,297.49,297.31,297.48,8848.0,297.42,297.49,297.31,297.48,8848.0
2025-06-09 11:40:00,297.53,297.55,297.15,297.16,5014.0,297.53,297.55,297.15,297.16,5014.0
2025-06-09 11:50:00,297.16,297.41,297.15,297.36,3782.0,297.16,297.41,297.15,297.36,3782.0
2025-06-09 12:00:00,297.43,297.44,297.06,297.08,6433.0,297.43,297.44,297.06,297.08,6433.0
2025-06-09 12:10:00,297.08,297.14,296.98,297.01,18866.0,297.08,297.14,296.98,297.01,18866.0
2025-06-09 12:20:00,297.01,297.24,296.94,297.13,24601.0,297.01,297.24,296.94,297.13,24601.0
2025-06-09 12:30:00,297.18,297.5,297.13,297.26,5668.0,297.18,297.5,297.13,297.26,5668.0
2025-06-09 12:40:00,297.29,297.67,297.29,297.56,6305.0,297.29,297.67,297.29,297.56,6305.0
2025-06-09 12:50:00,297.56,297.82,297.56,297.72,8564.0,297.56,297.82,297.56,297.72,8564.0
2025-06-09 13:00:00,297.71,297.81,297.61,297.75,7936.0,297.71,297.81,297.61,297.75,7936.0
2025-06-09 13:10:00,297.75,297.81,297.5,297.6,35104.0,297.75,297.81,297.5,297.6,35104.0
2025-06-09 13:20:00,297.6,298.17,297.6,298.03,13035.0,297.6,298.17,297.6,298.03,13035.0
2025-06-09 13:30:00,298.02,298.07,297.92,298.0,3666.0,298.02,298.07,297.92,298.0,3666.0
2025-06-09 13:40:00,298.0,298.4,297.99,298.36,22182.0,298.0,298.4,297.99,298.36,22182.0
2025-06-09 13:50:00,298.36,298.59,298.28,298.28,4361.0,298.36,298.59,298.28,298.28,4361.0
2025-06-09 14:00:00,298.19,298.47,298.13,298.4,25476.0,298.19,298.47,298.13,298.4,25476.0
2025-06-09 14:10:00,298.44,298.54,298.28,298.52,5525.0,298.44,298.54,298.28,298.52,5525.0
2025-06-09 14:20:00,298.52,298.79,298.5,298.5,6674.0,298.52,298.79,298.5,298.5,6674.0
2025-06-09 14:30:00,298.52,298.65,298.46,298.53,5727.0,298.52,298.65,298.46,298.53,5727.0
2025-06-09 14:40:00,298.5,298.63,298.38,298.61,5741.0,298.5,298.63,298.38,298.61,5741.0
2025-06-09 14:50:00,298.63,298.74,298.57,298.57,6510.0,298.63,298.74,298.57,298.57,6510.0
2025-06-09 15:00:00,298.6,298.67,298.19,298.19,6150.0,298.6,298.67,298.19,298.19,6150.0
2025-06-09 15:10:00,298.2,298.29,298.04,298.14,8120.0,298.2,298.29,298.04,298.14,8120.0
2025-06-09 15:20:00,298.14,298.24,298.08,298.24,8357.0,298.14,298.24,298.08,298.24,8357.0
2025-06-09 15:30:00,298.23,298.4,298.13,298.19,17575.0,298.23,298.4,298.13,298.19,17575.0
2025-06-09 15:40:00,298.14,298.19,297.29,297.46,21021.0,298.14,298.19,297.29,297.46,21021.0
2025-06-09 15:50:00,297.5,297.81,297.01,297.12,88821.0,297.5,297.81,297.01,297.12,88821.0
2025-06-10 09:30:00,298.41,298.41,296.45,297.38,33164.0,298.41,298.41,296.45,297.38,33164.0
2025-06-10 09:40:00,297.58,298.31,297.57,297.85,7792.0,297.58,298.31,297.57,297.85,7792.0
2025-06-10 09:50:00,297.84,297.84,296.18,296.6,7811.0,297.84,297.84,296.18,296.6,7811.0
2025-06-10 10:00:00,296.51,297.05,296.31,296.35,17537.0,296.51,297.05,296.31,296.35,17537.0
2025-06-10 10:10:00,296.57,297.35,296.57,297.1,5931.0,296.57,297.35,296.57,297.1,5931.0
2025-06-10 10:20:00,297.11,297.42,296.85,297.42,5134.0,297.11,297.42,296.85,297.42,5134.0
2025-06-10 10:30:00,297.44,297.91,297.44,297.84,6309.0,297.44,297.91,297.44,297.84,6309.0
2025-06-10 10:40:00,297.99,298.52,297.94,298.44,4899.0,297.99,298.52,297.94,298.44,4899.0
2025-06-10 10:50:00,298.35,298.52,297.8,297.82,3291.0,298.35,298.52,297.8,297.82,3291.0
2025-06-10 11:00:00,297.65,298.4,297.65,298.24,4782.0,297.65,298.4,297.65,298.24,4782.0
2025-06-10 11:10:00,298.32,298.49,298.09,298.09,3019.0,298.32,298.49,298.09,298.09,3019.0
2025-06-10 11:20:00,297.99,297.99,297.65,297.91,4976.0,297.99,297.99,297.65,297.91,4976.0
2025-06-10 11:30:00,297.95,297.95,296.34,297.1,4403.0,297.95,297.95,296.34,297.1,4403.0
2025-06-10 11:40:00,296.88,297.24,296.87,297.11,1334.0,296.88,297.24,296.87,297.11,1334.0
2025-06-10 11:50:00,297.18,297.31,297.05,297.24,2805.0,297.18,297.31,297.05,297.24,2805.0
2025-06-10 12:00:00,297.19,297.57,297.19,297.36,3072.0,297.19,297.57,297.19,297.36,3072.0
2025-06-10 12:10:00,297.39,297.39,296.92,297.0,2098.0,297.39,297.39,296.92,297.0,2098.0
2025-06-10 12:20:00,297.05,297.29,297.04,297.29,6859.0,297.05,297.29,297.04,297.29,6859.0
2025-06-10 12:30:00,297.23,297.45,297.17,297.44,4638.0,297.23,297.45,297.17,297.44,4638.0
2025-06-10 12:40:00,297.4,297.54,297.25,297.34,4117.0,297.4,297.54,297.25,297.34,4117.0
2025-06-10 12:50:00,297.37,297.55,297.37,297.53,1451.0,297.37,297.55,297.37,297.53,1451.0
2025-06-10 13:00:00,297.52,297.54,297.16,297.38,3751.0,297.52,297.54,297.16,297.38,3751.0
2025-06-10 13:10:00,297.38,297.59,297.28,297.53,6612.0,297.38,297.59,297.28,297.53,6612.0
2025-06-10 13:20:00,297.53,297.69,297.22,297.25,5466.0,297.53,297.69,297.22,297.25,5466.0
2025-06-10 13:30:00,297.13,297.22,296.99,297.0,2103.0,297.13,297.22,296.99,297.0,2103.0
2025-06-10 13:40:00,296.86,297.04,296.75,296.81,2325.0,296.86,297.04,296.75,296.81,2325.0
2025-06-10 13:50:00,296.94,297.05,296.56,296.58,3934.0,296.94,297.05,296.56,296.58,3934.0
2025-06-10 14:00:00,296.38,296.49,295.97,296.49,3672.0,296.38,296.49,295.97,296.49,3672.0
2025-06-10 14:10:00,296.47,296.57,296.3,296.57,1962.0,296.47,296.57,296.3,296.57,1962.0
2025-06-10 14:20:00,296.54,296.54,296.13,296.13,3288.0,296.54,296.54,296.13,296.13,3288.0
2025-06-10 14:30:00,296.26,296.52,296.24,296.52,2437.0,296.26,296.52,296.24,296.52,2437.0
2025-06-10 14:40:00,296.52,296.57,296.27,296.34,2877.0,296.52,296.57,296.27,296.34,2877.0
2025-06-10 14:50:00,296.34,296.95,296.34,296.91,4975.0,296.34,296.95,296.34,296.91,4975.0
2025-06-10 15:00:00,296.91,297.27,296.74,297.13,4973.0,296.91,297.27,296.74,297.13,4973.0
2025-06-10 15:10:00,297.06,297.2,296.86,297.01,3696.0,297.06,297.2,296.86,297.01,3696.0
2025-06-10 15:20:00,297.01,297.24,296.88,297.24,6480.0,297.01,297.24,296.88,297.24,6480.0
2025-06-10 15:30:00,297.2,297.26,296.97,297.13,4524.0,297.2,297.26,296.97,297.13,4524.0
2025-06-10 15:40:00,297.12,297.12,296.6,296.81,12408.0,297.12,297.12,296.6,296.81,12408.0
2025-06-10 15:50:00,296.87,297.64,296.85,297.62,55647.0,296.87,297.64,296.85,297.62,55647.0
2025-06-11 09:30:00,297.55,298.25,296.44,297.18,57579.0,297.55,298.25,296.44,297.18,57579.0
2025-06-11 09:40:00,297.18,297.7,296.82,297.02,6674.0,297.18,297.7,296.82,297.02,6674.0
2025-06-11 09:50:00,297.04,297.87,297.03,297.87,10693.0,297.04,297.87,297.03,297.87,10693.0
2025-06-11 10:00:00,297.89,298.57,297.78,298.55,15217.0,297.89,298.57,297.78,298.55,15217.0
2025-06-11 10:10:00,298.53,298.53,297.93,298.27,7770.0,298.53,298.53,297.93,298.27,7770.0
2025-06-11 10:20:00,298.37,298.69,298.31,298.45,4832.0,298.37,298.69,298.31,298.45,4832.0
2025-06-11 10:30:00,298.46,298.75,298.23,298.64,7868.0,298.46,298.75,298.23,298.64,7868.0
2025-06-11 10:40:00,298.62,298.65,298.08,298.55,20646.0,298.62,298.65,298.08,298.55,20646.0
2025-06-11 10:50:00,298.45,298.57,298.37,298.53,2625.0,298.45,298.57,298.37,298.53,2625.0
2025-06-11 11:00:00,298.59,298.93,297.95,297.96,6961.0,298.59,298.93,297.95,297.96,6961.0
2025-06-11 11:10:00,297.9,298.67,297.9,298.67,7042.0,297.9,298.67,297.9,298.67,7042.0
2025-06-11 11:20:00,298.63,298.82,298.48,298.76,15156.0,298.63,298.82,298.48,298.76,15156.0
2025-06-11 11:30:00,298.87,299.12,298.81,299.01,11991.0,298.87,299.12,298.81,299.01,11991.0
2025-06-11 11:40:00,298.98,299.12,298.04,298.18,29345.0,298.98,299.12,298.04,298.18,29345.0
2025-06-11 11:50:00,298.17,298.67,298.16,298.49,3787.0,298.17,298.67,298.16,298.49,3787.0
2025-06-11 12:00:00,298.44,298.53,297.67,298.01,5354.0,298.44,298.53,297.67,298.01,5354.0
2025-06-11 12:10:00,297.94,297.98,297.59,297.72,3949.0,297.94,297.98,297.59,297.72,3949.0
2025-06-11 12:20:00,297.7,298.4,297.6,298.34,2918.0,297.7,298.4,297.6,298.34,2918.0
2025-06-11 12:30:00,298.42,298.5,298.32,298.48,6560.0,298.42,298.5,298.32,298.48,6560.0
2025-06-11 12:40:00,298.39,298.65,298.33,298.64,4515.0,298.39,298.65,298.33,298.64,4515.0
2025-06-11 12:50:00,298.69,298.73,298.34,298.4,4113.0,298.69,298.73,298.34,298.4,4113.0
2025-06-11 13:00:00,298.42,298.77,298.42,298.74,2830.0,298.42,298.77,298.42,298.74,2830.0
2025-06-11 13:10:00,298.79,298.79,298.54,298.68,2231.0,298.79,298.79,298.54,298.68,2231.0
2025-06-11 13:20:00,298.71,298.83,298.71,298.81,4361.0,298.71,298.83,298.71,298.81,4361.0
2025-06-11 13:30:00,298.94,298.94,298.55,298.7,3154.0,298.94,298.94,298.55,298.7,3154.0
2025-06-11 13:40:00,298.79,298.84,298.32,298.46,7427.0,298.79,298.84,298.32,298.46,7427.0
2025-06-11 13:50:00,298.41,298.41,297.77,297.77,2757.0,298.41,298.41,297.77,297.77,2757.0
2025-06-11 14:00:00,297.83,297.97,296.4,297.08,5875.0,297.83,297.97,296.4,297.08,5875.0
2025-06-11 14:10:00,296.96,297.03,296.13,296.3,5103.0,296.96,297.03,296.13,296.3,5103.0
2025-06-11 14:20:00,296.42,296.87,296.42,296.52,3481.0,296.42,296.87,296.42,296.52,3481.0
2025-06-11 14:30:00,296.49,297.25,296.37,297.24,6327.0,296.49,297.25,296.37,297.24,6327.0
2025-06-11 14:40:00,297.24,297.24,296.94,297.03,4263.0,297.24,297.24,296.94,297.03,4263.0
2025-06-11 14:50:00,297.01,297.1,296.24,296.26,6540.0,297.01,297.1,296.24,296.26,6540.0
2025-06-11 15:00:00,296.23,296.51,295.99,296.48,12042.0,296.23,296.51,295.99,296.48,12042.0
2025-06-11 15:10:00,296.4,296.55,296.09,296.11,7087.0,296.4,296.55,296.09,296.11,7087.0
2025-06-11 15:20:00,296.11,296.62,296.01,296.36,14474.0,296.11,296.62,296.01,296.36,14474.0
2025-06-11 15:30:00,296.43,296.67,296.01,296.35,19479.0,296.43,296.67,296.01,296.35,19479.0
2025-06-11 15:40:00,296.34,296.43,295.98,295.98,9954.0,296.34,296.43,295.98,295.98,9954.0
2025-06-11 15:50:00,296.1,296.8,295.99,296.71,47455.0,296.1,296.8,295.99,296.71,47455.0
2025-06-12 09:30:00,296.92,298.97,296.11,297.45,14439.0,296.92,298.97,296.11,297.45,14439.0
2025-06-12 09:40:00,297.3,297.85,296.99,297.76,3494.0,297.3,297.85,296.99,297.76,3494.0
2025-06-12 09:50:00,297.75,297.85,296.95,297.01,6331.0,297.75,297.85,296.95,297.01,6331.0
2025-06-12 10:00:00,296.99,297.8,296.5,297.74,7783.0,296.99,297.8,296.5,297.74,7783.0
2025-06-12 10:10:00,297.62,297.78,297.43,297.68,5584.0,297.62,297.78,297.43,297.68,5584.0
2025-06-12 10:20:00,297.68,297.8,297.48,297.48,3510.0,297.68,297.8,297.48,297.48,3510.0
2025-06-12 10:30:00,297.46,298.1,297.25,297.98,11269.0,297.46,298.1,297.25,297.98,11269.0
2025-06-12 10:40:00,297.97,298.21,297.66,297.71,6591.0,297.97,298.21,297.66,297.71,6591.0
2025-06-12 10:50:00,297.74,297.99,297.61,297.75,8382.0,297.74,297.99,297.61,297.75,8382.0
2025-06-12 11:00:00,297.85,298.45,297.85,298.12,11740.0,297.85,298.45,297.85,298.12,11740.0
2025-06-12 11:10:00,298.15,298.6,298.0,298.44,5744.0,298.15,298.6,298.0,298.44,5744.0
2025-06-12 11:20:00,298.29,298.35,297.92,298.14,6478.0,298.29,298.35,297.92,298.14,6478.0
2025-06-12 11:30:00,298.12,298.55,298.04,298.29,6415.0,298.12,298.55,298.04,298.29,6415.0
2025-06-12 11:40:00,298.4,298.64,298.08,298.1,10874.0,298.4,298.64,298.08,298.1,10874.0
2025-06-12 11:50:00,298.17,298.48,298.01,298.43,4605.0,298.17,298.48,298.01,298.43,4605.0
2025-06-12 12:00:00,298.71,298.77,298.22,298.69,4300.0,298.71,298.77,298.22,298.69,4300.0
2025-06-12 12:10:00,298.58,299.19,298.52,298.88,10363.0,298.58,299.19,298.52,298.88,10363.0
2025-06-12 12:20:00,298.84,299.43,298.72,299.27,5491.0,298.84,299.43,298.72,299.27,5491.0
2025-06-12 12:30:00,299.28,299.46,298.85,299.46,11571.0,299.28,299.46,298.85,299.46,11571.0
2025-06-12 12:40:00,299.46,299.6,299.25,299.28,6874.0,299.46,299.6,299.25,299.28,6874.0
2025-06-12 12:50:00,299.28,299.67,299.24,299.31,8318.0,299.28,299.67,299.24,299.31,8318.0
2025-06-12 13:00:00,299.3,299.54,299.12,299.23,4539.0,299.3,299.54,299.12,299.23,4539.0
2025-06-12 13:10:00,299.23,299.35,299.03,299.04,3451.0,299.23,299.35,299.03,299.04,3451.0
2025-06-12 13:20:00,299.05,299.43,298.92,298.92,14404.0,299.05,299.43,298.92,298.92,14404.0
2025-06-12 13:30:00,299.0,299.57,299.0,299.15,8321.0,299.0,299.57,299.0,299.15,8321.0
2025-06-12 13:40:00,299.12,299.24,299.01,299.06,4839.0,299.12,299.24,299.01,299.06,4839.0
2025-06-12 13:50:00,299.07,299.14,298.9,298.97,5973.0,299.07,299.14,298.9,298.97,5973.0
2025-06-12 14:00:00,298.97,299.14,298.87,299.14,5552.0,298.97,299.14,298.87,299.14,5552.0
2025-06-12 14:10:00,299.07,299.11,298.57,298.63,6391.0,299.07,299.11,298.57,298.63,6391.0
2025-06-12 14:20:00,298.62,298.77,298.09,298.18,10943.0,298.62,298.77,298.09,298.18,10943.0
2025-06-12 14:30:00,298.29,298.57,298.18,298.3,7243.0,298.29,298.57,298.18,298.3,7243.0
2025-06-12 14:40:00,298.37,298.48,298.1,298.25,9161.0,298.37,298.48,298.1,298.25,9161.0
2025-06-12 14:50:00,298.17,298.48,298.12,298.41,9182.0,298.17,298.48,298.12,298.41,9182.0
2025-06-12 15:00:00,298.42,298.68,298.42,298.53,5946.0,298.42,298.68,298.42,298.53,5946.0
2025-06-12 15:10:00,298.55,298.63,298.24,298.3,10558.0,298.55,298.63,298.24,298.3,10558.0
2025-06-12 15:20:00,298.3,298.5,298.02,298.09,11661.0,298.3,298.5,298.02,298.09,11661.0
2025-06-12 15:30:00,298.09,298.24,297.99,298.18,8621.0,298.09,298.24,297.99,298.18,8621.0
2025-06-12 15:40:00,298.17,298.27,297.84,298.01,36660.0,298.17,298.27,297.84,298.01,36660.0
2025-06-12 15:50:00,298.02,298.76,297.64,298.64,50614.0,298.02,298.76,297.64,298.64,50614.0
2025-06-13 09:30:00,294.09,296.69,294.0,294.5,22851.0,294.09,296.69,294.0,294.5,22851.0
2025-06-13 09:40:00,294.3,294.58,293.9,293.96,5346.0,294.3,294.58,293.9,293.96,5346.0
2025-06-13 09:50:00,293.89,294.1,292.95,292.95,4750.0,293.89,294.1,292.95,292.95,4750.0
2025-06-13 10:00:00,293.16,293.8,292.68,293.71,6933.0,293.16,293.8,292.68,293.71,6933.0
2025-06-13 10:10:00,293.93,294.27,293.32,294.16,8246.0,293.93,294.27,293.32,294.16,8246.0
2025-06-13 10:20:00,294.16,294.16,292.93,293.24,8921.0,294.16,294.16,292.93,293.24,8921.0
2025-06-13 10:30:00,293.34,294.46,293.27,294.46,7359.0,293.34,294.46,293.27,294.46,7359.0
2025-06-13 10:40:00,294.57,294.72,293.84,293.98,9100.0,294.57,294.72,293.84,293.98,9100.0
2025-06-13 10:50:00,294.09,295.19,294.09,294.92,3868.0,294.09,295.19,294.09,294.92,3868.0
2025-06-13 11:00:00,294.85,295.26,294.78,295.05,3466.0,294.85,295.26,294.78,295.05,3466.0
2025-06-13 11:10:00,295.04,295.28,294.79,295.04,5632.0,295.04,295.28,294.79,295.04,5632.0
2025-06-13 11:20:00,295.11,295.58,294.76,295.4,6285.0,295.11,295.58,294.76,295.4,6285.0
2025-06-13 11:30:00,295.53,295.67,295.32,295.32,5919.0,295.53,295.67,295.32,295.32,5919.0
2025-06-13 11:40:00,295.26,295.94,295.23,295.94,2248.0,295.26,295.94,295.23,295.94,2248.0
2025-06-13 11:50:00,296.03,296.15,295.95,296.14,4264.0,296.03,296.15,295.95,296.14,4264.0
2025-06-13 12:00:00,296.11,296.21,295.78,296.17,5285.0,296.11,296.21,295.78,296.17,5285.0
2025-06-13 12:10:00,296.3,296.3,295.85,295.98,3111.0,296.3,296.3,295.85,295.98,3111.0
2025-06-13 12:20:00,295.79,295.79,295.18,295.18,3900.0,295.79,295.79,295.18,295.18,3900.0
2025-06-13 12:30:00,295.35,295.5,294.77,294.84,13356.0,295.35,295.5,294.77,294.84,13356.0
2025-06-13 12:40:00,294.8,294.94,294.68,294.68,1400.0,294.8,294.94,294.68,294.68,1400.0
2025-06-13 12:50:00,294.65,295.19,294.62,294.83,3228.0,294.65,295.19,294.62,294.83,3228.0
2025-06-13 13:00:00,294.8,294.98,294.47,294.47,2249.0,294.8,294.98,294.47,294.47,2249.0
2025-06-13 13:10:00,294.46,294.47,293.66,293.88,4294.0,294.46,294.47,293.66,293.88,4294.0
2025-06-13 13:20:00,294.05,294.48,293.7,293.71,6216.0,294.05,294.48,293.7,293.71,6216.0
2025-06-13 13:30:00,293.66,293.96,293.58,293.71,2600.0,293.66,293.96,293.58,293.71,2600.0
2025-06-13 13:40:00,293.54,293.62,293.01,293.07,6407.0,293.54,293.62,293.01,293.07,6407.0
2025-06-13 13:50:00,293.15,293.42,292.96,293.15,3409.0,293.15,293.42,292.96,293.15,3409.0
2025-06-13 14:00:00,293.15,293.31,292.3,292.49,9901.0,293.15,293.31,292.3,292.49,9901.0
2025-06-13 14:10:00,292.49,292.66,292.21,292.58,9021.0,292.49,292.66,292.21,292.58,9021.0
2025-06-13 14:20:00,292.57,292.61,291.8,291.8,5330.0,292.57,292.61,291.8,291.8,5330.0
2025-06-13 14:30:00,291.89,291.93,291.14,291.43,6575.0,291.89,291.93,291.14,291.43,6575.0
2025-06-13 14:40:00,291.2,291.64,291.16,291.33,4420.0,291.2,291.64,291.16,291.33,4420.0
2025-06-13 14:50:00,291.33,291.78,291.33,291.48,5830.0,291.33,291.78,291.33,291.48,5830.0
2025-06-13 15:00:00,291.67,292.2,291.23,292.19,18899.0,291.67,292.2,291.23,292.19,18899.0
2025-06-13 15:10:00,292.19,292.67,292.05,292.1,21982.0,292.19,292.67,292.05,292.1,21982.0
2025-06-13 15:20:00,292.12,292.27,291.48,291.71,9819.0,292.12,292.27,291.48,291.71,9819.0
2025-06-13 15:30:00,291.71,292.02,291.24,291.8,13620.0,291.71,292.02,291.24,291.8,13620.0
2025-06-13 15:40:00,291.87,292.09,291.32,291.95,22110.0,291.87,292.09,291.32,291.95,22110.0
2025-06-13 15:50:00,291.93,292.21,291.46,292.19,88550.0,291.93,292.21,291.46,292.19,88550.0
2025-06-16 09:30:00,293.66,295.56,292.9,294.83,45425.0,293.66,295.56,292.9,294.83,45425.0
2025-06-16 09:40:00,295.09,295.36,294.5,294.69,30130.0,295.09,295.36,294.5,294.69,30130.0
2025-06-16 09:50:00,294.69,295.95,294.69,295.81,7124.0,294.69,295.95,294.69,295.81,7124.0
2025-06-16 10:00:00,295.82,296.8,295.82,296.65,32988.0,295.82,296.8,295.82,296.65,32988.0
2025-06-16 10:10:00,296.6,297.01,296.54,296.81,4704.0,296.6,297.01,296.54,296.81,4704.0
2025-06-16 10:20:00,296.79,297.01,296.37,296.88,9408.0,296.79,297.01,296.37,296.88,9408.0
2025-06-16 10:30:00,296.87,297.05,296.52,296.7,7891.0,296.87,297.05,296.52,296.7,7891.0
2025-06-16 10:40:00,296.69,296.87,296.27,296.62,8336.0,296.69,296.87,296.27,296.62,8336.0
2025-06-16 10:50:00,296.72,297.18,296.67,296.91,8125.0,296.72,297.18,296.67,296.91,8125.0
2025-06-16 11:00:00,296.9,297.33,296.86,297.04,9556.0,296.9,297.33,296.86,297.04,9556.0
2025-06-16 11:10:00,297.04,297.37,296.83,297.24,36826.0,297.04,297.37,296.83,297.24,36826.0
2025-06-16 11:20:00,297.24,297.5,297.12,297.36,8188.0,297.24,297.5,297.12,297.36,8188.0
2025-06-16 11:30:00,297.33,297.55,297.1,297.55,14716.0,297.33,297.55,297.1,297.55,14716.0
2025-06-16 11:40:00,297.63,298.23,297.4,298.16,26731.0,297.63,298.23,297.4,298.16,26731.0
2025-06-16 11:50:00,298.25,298.29,297.72,297.99,9579.0,298.25,298.29,297.72,297.99,9579.0
2025-06-16 12:00:00,298.0,298.21,297.95,298.21,6838.0,298.0,298.21,297.95,298.21,6838.0
2025-06-16 12:10:00,298.2,298.71,298.15,298.45,6562.0,298.2,298.71,298.15,298.45,6562.0
2025-06-16 12:20:00,298.41,298.61,298.22,298.23,8370.0,298.41,298.61,298.22,298.23,8370.0
2025-06-16 12:30:00,298.23,298.96,298.21,298.96,8005.0,298.23,298.96,298.21,298.96,8005.0
2025-06-16 12:40:00,298.95,298.96,298.49,298.68,6389.0,298.95,298.96,298.49,298.68,6389.0
2025-06-16 12:50:00,298.82,298.94,298.51,298.51,2674.0,298.82,298.94,298.51,298.51,2674.0
2025-06-16 13:00:00,298.76,298.76,298.53,298.67,3523.0,298.76,298.76,298.53,298.67,3523.0
2025-06-16 13:10:00,298.69,298.79,298.01,298.17,30060.0,298.69,298.79,298.01,298.17,30060.0
2025-06-16 13:20:00,298.18,298.5,298.01,298.38,8400.0,298.18,298.5,298.01,298.38,8400.0
2025-06-16 13:30:00,298.47,298.56,298.28,298.36,3926.0,298.47,298.56,298.28,298.36,3926.0
2025-06-16 13:40:00,298.44,298.57,298.17,298.48,8746.0,298.44,298.57,298.17,298.48,8746.0
2025-06-16 13:50:00,298.45,298.49,298.16,298.31,6144.0,298.45,298.49,298.16,298.31,6144.0
2025-06-16 14:00:00,298.25,298.59,298.19,298.34,7216.0,298.25,298.59,298.19,298.34,7216.0
2025-06-16 14:10:00,298.38,298.48,298.29,298.4,3659.0,298.38,298.48,298.29,298.4,3659.0
2025-06-16 14:20:00,298.4,298.4,298.2,298.37,6590.0,298.4,298.4,298.2,298.37,6590.0
2025-06-16 14:30:00,298.37,298.37,297.92,298.05,8582.0,298.37,298.37,297.92,298.05,8582.0
2025-06-16 14:40:00,298.04,298.06,297.67,297.76,8087.0,298.04,298.06,297.67,297.76,8087.0
2025-06-16 14:50:00,297.84,298.22,297.74,298.21,7779.0,297.84,298.22,297.74,298.21,7779.0
2025-06-16 15:00:00,298.18,298.23,297.9,297.9,7298.0,298.18,298.23,297.9,297.9,7298.0
2025-06-16 15:10:00,297.86,298.19,297.79,298.05,12808.0,297.86,298.19,297.79,298.05,12808.0
2025-06-16 15:20:00,298.1,298.67,298.01,298.19,17542.0,298.1,298.67,298.01,298.19,17542.0
2025-06-16 15:30:00,298.22,298.57,298.22,298.56,10542.0,298.22,298.57,298.22,298.56,10542.0
2025-06-16 15:40:00,298.64,298.65,298.27,298.51,22991.0,298.64,298.65,298.27,298.51,22991.0
2025-06-16 15:50:00,298.34,299.39,298.25,299.28,76343.0,298.34,299.39,298.25,299.28,76343.0
2025-06-17 09:30:00,298.4,298.51,297.86,298.22,15365.0,298.4,298.51,297.86,298.22,15365.0
2025-06-17 09:40:00,298.26,298.53,298.02,298.06,6188.0,298.26,298.53,298.02,298.06,6188.0
2025-06-17 09:50:00,297.92,298.22,297.5,298.08,3484.0,297.92,298.22,297.5,298.08,3484.0
2025-06-17 10:00:00,298.12,298.21,297.41,297.72,6766.0,298.12,298.21,297.41,297.72,6766.0
2025-06-17 10:10:00,297.9,298.29,297.89,298.04,11977.0,297.9,298.29,297.89,298.04,11977.0
2025-06-17 10:20:00,297.9,299.12,297.83,299.07,9583.0,297.9,299.12,297.83,299.07,9583.0
2025-06-17 10:30:00,298.97,299.4,298.84,299.24,6656.0,298.97,299.4,298.84,299.24,6656.0
2025-06-17 10:40:00,299.12,299.27,298.86,299.27,3180.0,299.12,299.27,298.86,299.27,3180.0
2025-06-17 10:50:00,299.24,299.4,298.91,298.92,3900.0,299.24,299.4,298.91,298.92,3900.0
2025-06-17 11:00:00,299.19,300.16,299.18,300.16,11382.0,299.19,300.16,299.18,300.16,11382.0
2025-06-17 11:10:00,300.1,300.24,299.66,300.0,10164.0,300.1,300.24,299.66,300.0,10164.0
2025-06-17 11:20:00,299.88,300.52,299.82,300.34,5154.0,299.88,300.52,299.82,300.34,5154.0
2025-06-17 11:30:00,300.52,300.52,300.15,300.16,7878.0,300.52,300.52,300.15,300.16,7878.0
2025-06-17 11:40:00,300.1,300.18,299.24,299.25,21016.0,300.1,300.18,299.24,299.25,21016.0
2025-06-17 11:50:00,299.38,299.71,298.88,299.07,6052.0,299.38,299.71,298.88,299.07,6052.0
2025-06-17 12:00:00,299.07,299.22,298.71,298.72,3268.0,299.07,299.22,298.71,298.72,3268.0
2025-06-17 12:10:00,298.92,299.36,298.82,299.36,4728.0,298.92,299.36,298.82,299.36,4728.0
2025-06-17 12:20:00,299.39,299.39,298.53,298.61,9653.0,299.39,299.39,298.53,298.61,9653.0
2025-06-17 12:30:00,298.7,299.16,298.63,299.05,3488.0,298.7,299.16,298.63,299.05,3488.0
2025-06-17 12:40:00,298.92,298.98,298.5,298.68,6307.0,298.92,298.98,298.5,298.68,6307.0
2025-06-17 12:50:00,298.5,298.56,297.91,297.95,4345.0,298.5,298.56,297.91,297.95,4345.0
2025-06-17 13:00:00,298.02,298.17,297.73,297.77,3862.0,298.02,298.17,297.73,297.77,3862.0
2025-06-17 13:10:00,297.96,298.27,297.93,298.19,5449.0,297.96,298.27,297.93,298.19,5449.0
2025-06-17 13:20:00,297.84,298.05,297.34,297.36,3996.0,297.84,298.05,297.34,297.36,3996.0
2025-06-17 13:30:00,297.0,297.9,296.86,297.5,4125.0,297.0,297.9,296.86,297.5,4125.0
2025-06-17 13:40:00,297.54,297.57,296.64,296.67,4401.0,297.54,297.57,296.64,296.67,4401.0
2025-06-17 13:50:00,296.75,296.98,296.56,296.59,3131.0,296.75,296.98,296.56,296.59,3131.0
2025-06-17 14:00:00,296.56,296.73,296.17,296.65,4002.0,296.56,296.73,296.17,296.65,4002.0
2025-06-17 14:10:00,296.81,296.86,296.4,296.45,3488.0,296.81,296.86,296.4,296.45,3488.0
2025-06-17 14:20:00,296.32,296.49,296.19,296.45,2763.0,296.32,296.49,296.19,296.45,2763.0
2025-06-17 14:30:00,296.48,296.75,296.32,296.32,3205.0,296.48,296.75,296.32,296.32,3205.0
2025-06-17 14:40:00,296.26,296.36,295.81,296.25,3800.0,296.26,296.36,295.81,296.25,3800.0
2025-06-17 14:50:00,296.2,296.48,296.04,296.32,4733.0,296.2,296.48,296.04,296.32,4733.0
2025-06-17 15:00:00,296.42,296.42,295.91,296.21,3984.0,296.42,296.42,295.91,296.21,3984.0
2025-06-17 15:10:00,296.22,296.81,296.08,296.78,6227.0,296.22,296.81,296.08,296.78,6227.0
2025-06-17 15:20:00,296.81,297.16,296.81,297.06,6014.0,296.81,297.16,296.81,297.06,6014.0
2025-06-17 15:30:00,297.21,297.3,296.98,297.12,8371.0,297.21,297.3,296.98,297.12,8371.0
2025-06-17 15:40:00,297.09,297.09,296.59,296.86,13770.0,297.09,297.09,296.59,296.86,13770.0
2025-06-17 15:50:00,296.97,297.15,296.59,296.9,55974.0,296.97,297.15,296.59,296.9,55974.0
2025-06-18 09:30:00,296.85,297.23,295.47,295.91,17764.0,296.85,297.23,295.47,295.91,17764.0
2025-06-18 09:40:00,296.21,296.89,296.18,296.75,3098.0,296.21,296.89,296.18,296.75,3098.0
2025-06-18 09:50:00,296.62,296.8,296.1,296.17,2811.0,296.62,296.8,296.1,296.17,2811.0
2025-06-18 10:00:00,295.96,296.04,295.21,295.71,5156.0,295.96,296.04,295.21,295.71,5156.0
2025-06-18 10:10:00,295.7,296.15,295.36,296.02,4087.0,295.7,296.15,295.36,296.02,4087.0
2025-06-18 10:20:00,296.15,296.87,295.98,296.87,4143.0,296.15,296.87,295.98,296.87,4143.0
2025-06-18 10:30:00,296.89,297.27,296.57,296.59,5524.0,296.89,297.27,296.57,296.59,5524.0
2025-06-18 10:40:00,296.57,297.43,296.57,297.3,8176.0,296.57,297.43,296.57,297.3,8176.0
2025-06-18 10:50:00,297.4,297.57,296.97,297.4,5301.0,297.4,297.57,296.97,297.4,5301.0
2025-06-18 11:00:00,297.4,297.52,296.72,296.73,6504.0,297.4,297.52,296.72,296.73,6504.0
2025-06-18 11:10:00,296.73,296.9,296.6,296.88,4581.0,296.73,296.9,296.6,296.88,4581.0
2025-06-18 11:20:00,296.79,296.79,296.01,296.16,18533.0,296.79,296.79,296.01,296.16,18533.0
2025-06-18 11:30:00,296.22,296.47,295.88,296.32,4177.0,296.22,296.47,295.88,296.32,4177.0
2025-06-18 11:40:00,296.29,296.47,296.14,296.31,6385.0,296.29,296.47,296.14,296.31,6385.0
2025-06-18 11:50:00,296.48,296.55,296.07,296.22,10948.0,296.48,296.55,296.07,296.22,10948.0
2025-06-18 12:00:00,296.22,296.38,295.95,296.38,7112.0,296.22,296.38,295.95,296.38,7112.0
2025-06-18 12:10:00,296.37,296.37,296.08,296.08,2402.0,296.37,296.37,296.08,296.08,2402.0
2025-06-18 12:20:00,296.06,296.18,295.37,295.38,4635.0,296.06,296.18,295.37,295.38,4635.0
2025-06-18 12:30:00,295.5,295.86,295.5,295.78,2113.0,295.5,295.86,295.5,295.78,2113.0
2025-06-18 12:40:00,295.95,296.12,295.94,295.97,2445.0,295.95,296.12,295.94,295.97,2445.0
2025-06-18 12:50:00,296.1,296.21,295.98,296.03,2802.0,296.1,296.21,295.98,296.03,2802.0
2025-06-18 13:00:00,295.98,295.98,295.55,295.56,4639.0,295.98,295.98,295.55,295.56,4639.0
2025-06-18 13:10:00,295.57,295.65,295.33,295.33,2851.0,295.57,295.65,295.33,295.33,2851.0
2025-06-18 13:20:00,295.46,295.46,294.83,294.92,4655.0,295.46,295.46,294.83,294.92,4655.0
2025-06-18 13:30:00,294.8,295.05,294.42,295.04,5229.0,294.8,295.05,294.42,295.04,5229.0
2025-06-18 13:40:00,295.15,295.7,295.07,295.59,4900.0,295.15,295.7,295.07,295.59,4900.0
2025-06-18 13:50:00,295.73,295.82,295.47,295.69,4765.0,295.73,295.82,295.47,295.69,4765.0
2025-06-18 14:00:00,295.97,296.47,294.98,295.21,10313.0,295.97,296.47,294.98,295.21,10313.0
2025-06-18 14:10:00,295.18,295.59,294.95,295.47,7440.0,295.18,295.59,294.95,295.47,7440.0
2025-06-18 14:20:00,295.29,295.81,295.29,295.72,4419.0,295.29,295.81,295.29,295.72,4419.0
2025-06-18 14:30:00,295.72,296.36,295.66,296.24,6100.0,295.72,296.36,295.66,296.24,6100.0
2025-06-18 14:40:00,296.24,296.81,295.82,295.98,17200.0,296.24,296.81,295.82,295.98,17200.0
2025-06-18 14:50:00,295.82,295.82,294.1,294.26,31592.0,295.82,295.82,294.1,294.26,31592.0
2025-06-18 15:00:00,294.26,295.01,293.76,294.43,12131.0,294.26,295.01,293.76,294.43,12131.0
2025-06-18 15:10:00,294.43,295.36,294.15,294.77,13601.0,294.43,295.36,294.15,294.77,13601.0
2025-06-18 15:20:00,294.81,295.36,294.0,294.0,15265.0,294.81,295.36,294.0,294.0,15265.0
2025-06-18 15:30:00,293.87,295.03,293.81,294.74,12054.0,293.87,295.03,293.81,294.74,12054.0
2025-06-18 15:40:00,294.78,295.08,294.67,294.77,11605.0,294.78,295.08,294.67,294.77,11605.0
2025-06-18 15:50:00,294.94,295.22,294.55,295.09,96190.0,294.94,295.22,294.55,295.09,96190.0
2025-06-20 09:30:00,297.44,299.7,296.13,299.7,230421.0,297.44,299.7,296.13,299.7,230421.0
2025-06-20 09:40:00,299.58,299.58,297.54,297.58,5209.0,299.58,299.58,297.54,297.58,5209.0
2025-06-20 09:50:00,297.33,297.33,296.69,297.07,8202.0,297.33,297.33,296.69,297.07,8202.0
2025-06-20 10:00:00,296.9,297.16,296.62,296.95,15629.0,296.9,297.16,296.62,296.95,15629.0
2025-06-20 10:10:00,296.94,297.35,296.54,297.12,17677.0,296.94,297.35,296.54,297.12,17677.0
2025-06-20 10:20:00,297.12,297.21,295.5,296.06,9467.0,297.12,297.21,295.5,296.06,9467.0
2025-06-20 10:30:00,296.29,297.53,296.29,297.44,5750.0,296.29,297.53,296.29,297.44,5750.0
2025-06-20 10:40:00,297.43,297.69,296.7,297.56,7730.0,297.43,297.69,296.7,297.56,7730.0
2025-06-20 10:50:00,297.35,297.4,296.71,296.72,6209.0,297.35,297.4,296.71,296.72,6209.0
2025-06-20 11:00:00,296.5,296.67,295.94,296.37,7659.0,296.5,296.67,295.94,296.37,7659.0
2025-06-20 11:10:00,296.57,297.03,296.52,297.03,6391.0,296.57,297.03,296.52,297.03,6391.0
2025-06-20 11:20:00,297.07,297.07,296.53,297.04,5503.0,297.07,297.07,296.53,297.04,5503.0
2025-06-20 11:30:00,296.94,297.65,296.94,297.65,6864.0,296.94,297.65,296.94,297.65,6864.0
2025-06-20 11:40:00,297.61,297.71,297.21,297.63,6449.0,297.61,297.71,297.21,297.63,6449.0
2025-06-20 11:50:00,297.52,297.53,296.79,296.79,5428.0,297.52,297.53,296.79,296.79,5428.0
2025-06-20 12:00:00,296.76,296.93,296.4,296.85,9341.0,296.76,296.93,296.4,296.85,9341.0
2025-06-20 12:10:00,296.93,297.19,296.48,296.68,6413.0,296.93,297.19,296.48,296.68,6413.0
2025-06-20 12:20:00,296.75,296.98,296.59,296.93,3524.0,296.75,296.98,296.59,296.93,3524.0
2025-06-20 12:30:00,297.03,297.23,296.91,296.97,4282.0,297.03,297.23,296.91,296.97,4282.0
2025-06-20 12:40:00,296.96,297.02,296.72,296.97,3600.0,296.96,297.02,296.72,296.97,3600.0
2025-06-20 12:50:00,296.88,297.43,296.72,297.03,5188.0,296.88,297.43,296.72,297.03,5188.0
2025-06-20 13:00:00,297.11,297.27,296.71,297.15,4213.0,297.11,297.27,296.71,297.15,4213.0
2025-06-20 13:10:00,296.98,297.46,296.83,296.88,5793.0,296.98,297.46,296.83,296.88,5793.0
2025-06-20 13:20:00,296.83,296.83,295.81,295.81,4083.0,296.83,296.83,295.81,295.81,4083.0
2025-06-20 13:30:00,295.73,295.92,295.4,295.4,5819.0,295.73,295.92,295.4,295.4,5819.0
2025-06-20 13:40:00,295.44,295.97,295.41,295.63,4404.0,295.44,295.97,295.41,295.63,4404.0
2025-06-20 13:50:00,295.68,295.77,295.52,295.55,2940.0,295.68,295.77,295.52,295.55,2940.0
2025-06-20 14:00:00,295.55,295.9,295.52,295.81,5447.0,295.55,295.9,295.52,295.81,5447.0
2025-06-20 14:10:00,295.86,295.97,295.65,295.97,5936.0,295.86,295.97,295.65,295.97,5936.0
2025-06-20 14:20:00,295.99,296.06,295.71,295.71,3458.0,295.99,296.06,295.71,295.71,3458.0
2025-06-20 14:30:00,295.85,296.04,295.73,295.75,8718.0,295.85,296.04,295.73,295.75,8718.0
2025-06-20 14:40:00,295.75,295.96,295.68,295.96,5440.0,295.75,295.96,295.68,295.96,5440.0
2025-06-20 14:50:00,295.93,296.01,295.08,295.15,10033.0,295.93,296.01,295.08,295.15,10033.0
2025-06-20 15:00:00,295.27,295.79,295.26,295.79,11864.0,295.27,295.79,295.26,295.79,11864.0
2025-06-20 15:10:00,295.66,296.24,295.66,296.19,8389.0,295.66,296.24,295.66,296.19,8389.0
2025-06-20 15:20:00,296.12,296.22,295.56,295.7,7360.0,296.12,296.22,295.56,295.7,7360.0
2025-06-20 15:30:00,295.7,295.95,295.66,295.78,16188.0,295.7,295.95,295.66,295.78,16188.0
2025-06-20 15:40:00,295.87,296.0,295.76,295.84,29123.0,295.87,296.0,295.76,295.84,29123.0
2025-06-20 15:50:00,295.91,297.59,295.8,297.2,176805.0,295.91,297.59,295.8,297.2,176805.0